diff --git a/data/BTBT_2023_10_3.csv b/data/BTBT_2023_10_3.csv
new file mode 100644
index 000000000..e84c04f09
--- /dev/null
+++ b/data/BTBT_2023_10_3.csv
@@ -0,0 +1,7123 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 15:49:00,2.205,2.21,2.205,2.209,5657.0,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 15:46:00,2.21,2.21,2.2,2.208,1388.0,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 15:15:00,2.215,2.219,2.215,2.219,952.0,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 15:00:00,2.2,2.201,2.2,2.2,1811.0,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 13:06:00,2.27,2.27,2.27,2.27,340.0,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 12:48:00,2.276,2.276,2.27,2.272,1510.0,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 12:41:00,2.27,2.275,2.262,2.262,4167.0,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 12:31:00,2.255,2.255,2.254,2.254,4233.0,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 12:10:00,2.24,2.245,2.24,2.242,5387.0,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 10:49:00,2.285,2.29,2.285,2.29,252.0,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 10:21:00,2.271,2.28,2.271,2.28,6400.0,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 10:09:00,2.33,2.33,2.321,2.33,14156.0,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 09:50:00,2.35,2.359,2.335,2.34,13625.0,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 09:41:00,2.37,2.375,2.343,2.36,13610.0,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 09:38:00,2.38,2.383,2.37,2.38,10688.0,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 09:14:00,2.279,2.288,2.279,2.28,1748.0,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 16:10:00,2.169,2.169,2.169,2.168,1.0,BTBT
+2023-09-29 16:09:00,2.132,2.16,2.132,2.14,202.0,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 15:21:00,2.14,2.141,2.14,2.14,122.0,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 14:06:00,2.15,2.151,2.145,2.15,12572.0,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 09:42:00,2.23,2.231,2.23,2.23,8072.0,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
+2023-09-28 19:59:00,2.18,2.18,2.18,2.18,185.0,BTBT
+2023-09-28 19:55:00,2.19,2.19,2.19,2.19,2.0,BTBT
+2023-09-28 19:47:00,2.16,2.16,2.16,2.16,24511.0,BTBT
+2023-09-28 19:40:00,2.165,2.17,2.165,2.17,401.0,BTBT
+2023-09-28 19:28:00,2.19,2.19,2.19,2.19,40.0,BTBT
+2023-09-28 19:24:00,2.16,2.16,2.16,2.16,2.0,BTBT
+2023-09-28 19:17:00,2.16,2.16,2.16,2.16,14.0,BTBT
+2023-09-28 19:05:00,2.18,2.18,2.18,2.18,7.0,BTBT
+2023-09-28 19:00:00,2.19,2.19,2.19,2.19,200.0,BTBT
+2023-09-28 18:59:00,2.19,2.19,2.19,2.19,16.0,BTBT
+2023-09-28 18:45:00,2.19,2.19,2.19,2.19,2.0,BTBT
+2023-09-28 18:26:00,2.19,2.19,2.19,2.19,1.0,BTBT
+2023-09-28 18:21:00,2.162,2.162,2.162,2.162,7.0,BTBT
+2023-09-28 18:20:00,2.19,2.19,2.19,2.19,20.0,BTBT
+2023-09-28 17:59:00,2.19,2.19,2.19,2.19,1800.0,BTBT
+2023-09-28 17:33:00,2.15,2.15,2.15,2.15,1000.0,BTBT
+2023-09-28 17:24:00,2.17,2.17,2.17,2.17,23.0,BTBT
+2023-09-28 17:22:00,2.15,2.15,2.15,2.15,1000.0,BTBT
+2023-09-28 17:10:00,2.15,2.15,2.15,2.15,1000.0,BTBT
+2023-09-28 17:08:00,2.15,2.15,2.15,2.15,560.0,BTBT
+2023-09-28 17:06:00,2.19,2.19,2.15,2.15,401.0,BTBT
+2023-09-28 17:05:00,2.19,2.19,2.19,2.19,219.0,BTBT
+2023-09-28 16:42:00,2.19,2.19,2.19,2.19,5.0,BTBT
+2023-09-28 16:36:00,2.189,2.189,2.189,2.189,1.0,BTBT
+2023-09-28 16:34:00,2.162,2.162,2.162,2.162,1.0,BTBT
+2023-09-28 16:28:00,2.19,2.19,2.19,2.19,15.0,BTBT
+2023-09-28 16:27:00,2.17,2.17,2.17,2.17,1.0,BTBT
+2023-09-28 16:25:00,2.19,2.19,2.19,2.19,30.0,BTBT
+2023-09-28 16:24:00,2.16,2.16,2.16,2.16,1.0,BTBT
+2023-09-28 16:22:00,2.19,2.19,2.19,2.19,5.0,BTBT
+2023-09-28 16:21:00,2.19,2.19,2.18,2.18,3.0,BTBT
+2023-09-28 16:16:00,2.19,2.19,2.19,2.19,2330.0,BTBT
+2023-09-28 16:15:00,2.19,2.19,2.19,2.19,150.0,BTBT
+2023-09-28 16:09:00,2.151,2.151,2.151,2.151,1.0,BTBT
+2023-09-28 16:05:00,2.19,2.19,2.19,2.19,25.0,BTBT
+2023-09-28 16:01:00,2.17,2.17,2.17,2.17,9504.0,BTBT
+2023-09-28 16:00:00,2.16,2.17,2.16,2.17,277538.0,BTBT
+2023-09-28 15:59:00,2.16,2.17,2.16,2.16,14001.0,BTBT
+2023-09-28 15:58:00,2.165,2.17,2.16,2.165,2445.0,BTBT
+2023-09-28 15:57:00,2.16,2.17,2.16,2.16,34276.0,BTBT
+2023-09-28 15:56:00,2.15,2.16,2.15,2.155,10359.0,BTBT
+2023-09-28 15:55:00,2.16,2.16,2.15,2.156,6925.0,BTBT
+2023-09-28 15:54:00,2.15,2.16,2.15,2.15,3406.0,BTBT
+2023-09-28 15:53:00,2.155,2.155,2.15,2.15,1805.0,BTBT
+2023-09-28 15:52:00,2.155,2.156,2.155,2.155,858.0,BTBT
+2023-09-28 15:51:00,2.155,2.157,2.155,2.155,884.0,BTBT
+2023-09-28 15:50:00,2.155,2.16,2.155,2.16,4622.0,BTBT
+2023-09-28 15:49:00,2.165,2.165,2.155,2.155,32911.0,BTBT
+2023-09-28 15:48:00,2.16,2.16,2.16,2.16,300.0,BTBT
+2023-09-28 15:47:00,2.165,2.165,2.16,2.16,1367.0,BTBT
+2023-09-28 15:46:00,2.165,2.165,2.165,2.165,102.0,BTBT
+2023-09-28 15:45:00,2.165,2.165,2.165,2.165,558.0,BTBT
+2023-09-28 15:44:00,2.163,2.163,2.163,2.163,1133.0,BTBT
+2023-09-28 15:43:00,2.165,2.165,2.163,2.163,3685.0,BTBT
+2023-09-28 15:42:00,2.16,2.163,2.16,2.163,2850.0,BTBT
+2023-09-28 15:41:00,2.16,2.165,2.155,2.16,22369.0,BTBT
+2023-09-28 15:40:00,2.15,2.16,2.15,2.16,1659.0,BTBT
+2023-09-28 15:39:00,2.15,2.16,2.15,2.15,733.0,BTBT
+2023-09-28 15:38:00,2.15,2.15,2.15,2.15,1130.0,BTBT
+2023-09-28 15:37:00,2.16,2.16,2.155,2.155,12286.0,BTBT
+2023-09-28 15:36:00,2.16,2.165,2.16,2.165,1705.0,BTBT
+2023-09-28 15:35:00,2.165,2.165,2.165,2.165,966.0,BTBT
+2023-09-28 15:34:00,2.17,2.17,2.17,2.17,470.0,BTBT
+2023-09-28 15:33:00,2.17,2.17,2.165,2.17,13785.0,BTBT
+2023-09-28 15:32:00,2.17,2.17,2.16,2.16,8986.0,BTBT
+2023-09-28 15:31:00,2.17,2.17,2.17,2.17,112.0,BTBT
+2023-09-28 15:30:00,2.175,2.175,2.17,2.175,1327.0,BTBT
+2023-09-28 15:26:00,2.18,2.18,2.18,2.18,203.0,BTBT
+2023-09-28 15:25:00,2.176,2.18,2.172,2.18,2100.0,BTBT
+2023-09-28 15:24:00,2.175,2.175,2.175,2.175,1903.0,BTBT
+2023-09-28 15:23:00,2.17,2.17,2.17,2.17,150.0,BTBT
+2023-09-28 15:22:00,2.175,2.18,2.174,2.174,1358.0,BTBT
+2023-09-28 15:21:00,2.18,2.18,2.18,2.18,220.0,BTBT
+2023-09-28 15:20:00,2.185,2.185,2.18,2.185,21138.0,BTBT
+2023-09-28 15:16:00,2.18,2.185,2.18,2.18,6640.0,BTBT
+2023-09-28 15:15:00,2.18,2.18,2.179,2.179,3737.0,BTBT
+2023-09-28 15:14:00,2.175,2.18,2.174,2.174,13909.0,BTBT
+2023-09-28 15:13:00,2.17,2.175,2.17,2.17,10283.0,BTBT
+2023-09-28 15:12:00,2.165,2.17,2.165,2.17,200.0,BTBT
+2023-09-28 15:11:00,2.16,2.16,2.16,2.16,202.0,BTBT
+2023-09-28 15:10:00,2.16,2.165,2.16,2.165,303.0,BTBT
+2023-09-28 15:07:00,2.165,2.165,2.165,2.165,324.0,BTBT
+2023-09-28 15:05:00,2.164,2.164,2.164,2.164,267.0,BTBT
+2023-09-28 15:04:00,2.165,2.165,2.165,2.165,1555.0,BTBT
+2023-09-28 15:03:00,2.167,2.167,2.165,2.165,449.0,BTBT
+2023-09-28 15:01:00,2.17,2.17,2.17,2.17,2600.0,BTBT
+2023-09-28 15:00:00,2.165,2.165,2.16,2.16,441.0,BTBT
+2023-09-28 14:59:00,2.15,2.16,2.15,2.16,14243.0,BTBT
+2023-09-28 14:58:00,2.155,2.155,2.155,2.155,369.0,BTBT
+2023-09-28 14:57:00,2.15,2.16,2.15,2.16,522.0,BTBT
+2023-09-28 14:56:00,2.155,2.16,2.15,2.155,1033.0,BTBT
+2023-09-28 14:55:00,2.15,2.155,2.15,2.155,816.0,BTBT
+2023-09-28 14:54:00,2.15,2.155,2.15,2.155,321.0,BTBT
+2023-09-28 14:53:00,2.155,2.155,2.15,2.15,500.0,BTBT
+2023-09-28 14:52:00,2.15,2.15,2.15,2.15,201.0,BTBT
+2023-09-28 14:51:00,2.16,2.16,2.15,2.15,2196.0,BTBT
+2023-09-28 14:50:00,2.153,2.155,2.15,2.155,1375.0,BTBT
+2023-09-28 14:49:00,2.15,2.155,2.15,2.155,603.0,BTBT
+2023-09-28 14:48:00,2.16,2.16,2.15,2.15,4006.0,BTBT
+2023-09-28 14:47:00,2.16,2.16,2.16,2.16,852.0,BTBT
+2023-09-28 14:46:00,2.165,2.165,2.165,2.165,6200.0,BTBT
+2023-09-28 14:45:00,2.17,2.17,2.165,2.165,2854.0,BTBT
+2023-09-28 14:44:00,2.17,2.17,2.17,2.17,101.0,BTBT
+2023-09-28 14:43:00,2.175,2.175,2.175,2.175,1850.0,BTBT
+2023-09-28 14:41:00,2.17,2.17,2.17,2.17,4104.0,BTBT
+2023-09-28 14:40:00,2.17,2.17,2.17,2.17,3200.0,BTBT
+2023-09-28 14:39:00,2.17,2.17,2.17,2.17,6084.0,BTBT
+2023-09-28 14:38:00,2.17,2.17,2.165,2.165,900.0,BTBT
+2023-09-28 14:37:00,2.165,2.165,2.165,2.165,107.0,BTBT
+2023-09-28 14:36:00,2.17,2.17,2.16,2.16,60208.0,BTBT
+2023-09-28 14:34:00,2.18,2.18,2.17,2.17,13894.0,BTBT
+2023-09-28 14:33:00,2.18,2.182,2.174,2.18,7621.0,BTBT
+2023-09-28 14:31:00,2.18,2.18,2.18,2.18,850.0,BTBT
+2023-09-28 14:30:00,2.18,2.185,2.18,2.185,17879.0,BTBT
+2023-09-28 14:29:00,2.185,2.185,2.18,2.18,6047.0,BTBT
+2023-09-28 14:28:00,2.18,2.18,2.18,2.18,209.0,BTBT
+2023-09-28 14:27:00,2.18,2.185,2.18,2.18,1000.0,BTBT
+2023-09-28 14:26:00,2.18,2.185,2.18,2.18,833.0,BTBT
+2023-09-28 14:25:00,2.18,2.18,2.18,2.18,200.0,BTBT
+2023-09-28 14:24:00,2.19,2.19,2.18,2.18,11693.0,BTBT
+2023-09-28 14:23:00,2.195,2.195,2.19,2.195,4717.0,BTBT
+2023-09-28 14:21:00,2.2,2.2,2.19,2.19,3040.0,BTBT
+2023-09-28 14:19:00,2.195,2.195,2.195,2.195,750.0,BTBT
+2023-09-28 14:18:00,2.195,2.195,2.195,2.195,1210.0,BTBT
+2023-09-28 14:17:00,2.195,2.195,2.19,2.195,1315.0,BTBT
+2023-09-28 14:16:00,2.198,2.198,2.195,2.195,11110.0,BTBT
+2023-09-28 14:14:00,2.195,2.205,2.19,2.19,45410.0,BTBT
+2023-09-28 14:12:00,2.195,2.2,2.19,2.19,9422.0,BTBT
+2023-09-28 14:11:00,2.197,2.2,2.195,2.195,43159.0,BTBT
+2023-09-28 14:10:00,2.19,2.195,2.19,2.19,539.0,BTBT
+2023-09-28 14:09:00,2.195,2.195,2.195,2.195,300.0,BTBT
+2023-09-28 14:08:00,2.19,2.19,2.19,2.19,1324.0,BTBT
+2023-09-28 14:06:00,2.189,2.189,2.185,2.185,602.0,BTBT
+2023-09-28 14:05:00,2.183,2.185,2.183,2.185,557.0,BTBT
+2023-09-28 14:04:00,2.19,2.19,2.19,2.19,805.0,BTBT
+2023-09-28 14:03:00,2.19,2.19,2.19,2.19,6079.0,BTBT
+2023-09-28 14:02:00,2.185,2.19,2.185,2.19,492.0,BTBT
+2023-09-28 14:01:00,2.184,2.184,2.184,2.184,140.0,BTBT
+2023-09-28 14:00:00,2.18,2.185,2.18,2.185,5431.0,BTBT
+2023-09-28 13:59:00,2.18,2.18,2.18,2.18,1903.0,BTBT
+2023-09-28 13:58:00,2.18,2.18,2.175,2.18,7710.0,BTBT
+2023-09-28 13:56:00,2.185,2.185,2.185,2.185,200.0,BTBT
+2023-09-28 13:52:00,2.19,2.19,2.185,2.185,7199.0,BTBT
+2023-09-28 13:51:00,2.19,2.195,2.19,2.195,5312.0,BTBT
+2023-09-28 13:50:00,2.19,2.19,2.19,2.19,126.0,BTBT
+2023-09-28 13:47:00,2.188,2.188,2.182,2.182,5500.0,BTBT
+2023-09-28 13:46:00,2.18,2.19,2.18,2.185,1405.0,BTBT
+2023-09-28 13:45:00,2.18,2.185,2.18,2.18,3066.0,BTBT
+2023-09-28 13:44:00,2.18,2.18,2.18,2.18,16316.0,BTBT
+2023-09-28 13:43:00,2.18,2.185,2.18,2.18,358.0,BTBT
+2023-09-28 13:42:00,2.185,2.185,2.18,2.18,390.0,BTBT
+2023-09-28 13:41:00,2.185,2.185,2.18,2.18,300.0,BTBT
+2023-09-28 13:40:00,2.18,2.185,2.18,2.185,422.0,BTBT
+2023-09-28 13:39:00,2.185,2.185,2.18,2.18,1300.0,BTBT
+2023-09-28 13:38:00,2.18,2.18,2.18,2.18,268.0,BTBT
+2023-09-28 13:37:00,2.18,2.185,2.18,2.185,769.0,BTBT
+2023-09-28 13:36:00,2.185,2.19,2.185,2.19,556.0,BTBT
+2023-09-28 13:35:00,2.18,2.18,2.18,2.18,2305.0,BTBT
+2023-09-28 13:34:00,2.18,2.18,2.18,2.18,805.0,BTBT
+2023-09-28 13:33:00,2.18,2.18,2.18,2.18,6786.0,BTBT
+2023-09-28 13:32:00,2.18,2.18,2.18,2.18,200.0,BTBT
+2023-09-28 13:31:00,2.18,2.181,2.18,2.181,2500.0,BTBT
+2023-09-28 13:30:00,2.18,2.18,2.18,2.18,456.0,BTBT
+2023-09-28 13:28:00,2.185,2.185,2.185,2.185,300.0,BTBT
+2023-09-28 13:27:00,2.19,2.19,2.187,2.187,3195.0,BTBT
+2023-09-28 13:26:00,2.192,2.192,2.192,2.192,400.0,BTBT
+2023-09-28 13:25:00,2.195,2.195,2.19,2.19,250.0,BTBT
+2023-09-28 13:23:00,2.19,2.2,2.19,2.19,2280.0,BTBT
+2023-09-28 13:22:00,2.19,2.19,2.19,2.19,1314.0,BTBT
+2023-09-28 13:21:00,2.17,2.18,2.17,2.18,18297.0,BTBT
+2023-09-28 13:20:00,2.18,2.18,2.17,2.17,22365.0,BTBT
+2023-09-28 13:19:00,2.18,2.18,2.18,2.18,321.0,BTBT
+2023-09-28 13:18:00,2.19,2.195,2.18,2.185,13763.0,BTBT
+2023-09-28 13:17:00,2.194,2.2,2.19,2.2,2346.0,BTBT
+2023-09-28 13:16:00,2.193,2.193,2.193,2.193,790.0,BTBT
+2023-09-28 13:14:00,2.196,2.196,2.196,2.196,1915.0,BTBT
+2023-09-28 13:11:00,2.2,2.2,2.197,2.197,1900.0,BTBT
+2023-09-28 13:10:00,2.2,2.2,2.2,2.2,232.0,BTBT
+2023-09-28 13:09:00,2.2,2.2,2.2,2.2,505.0,BTBT
+2023-09-28 13:08:00,2.2,2.2,2.2,2.2,102.0,BTBT
+2023-09-28 13:07:00,2.19,2.19,2.19,2.19,9761.0,BTBT
+2023-09-28 13:06:00,2.183,2.183,2.183,2.183,515.0,BTBT
+2023-09-28 13:05:00,2.185,2.19,2.185,2.19,200.0,BTBT
+2023-09-28 13:04:00,2.19,2.19,2.19,2.19,1739.0,BTBT
+2023-09-28 13:01:00,2.19,2.19,2.19,2.19,10729.0,BTBT
+2023-09-28 13:00:00,2.185,2.19,2.18,2.184,8691.0,BTBT
+2023-09-28 12:59:00,2.184,2.184,2.184,2.184,1402.0,BTBT
+2023-09-28 12:58:00,2.19,2.195,2.185,2.185,15695.0,BTBT
+2023-09-28 12:57:00,2.195,2.2,2.19,2.2,5823.0,BTBT
+2023-09-28 12:56:00,2.2,2.2,2.195,2.195,756.0,BTBT
+2023-09-28 12:55:00,2.194,2.2,2.194,2.195,1014.0,BTBT
+2023-09-28 12:54:00,2.2,2.2,2.2,2.2,1385.0,BTBT
+2023-09-28 12:53:00,2.2,2.205,2.2,2.205,551.0,BTBT
+2023-09-28 12:51:00,2.205,2.205,2.2,2.2,375.0,BTBT
+2023-09-28 12:50:00,2.2,2.21,2.2,2.21,14663.0,BTBT
+2023-09-28 12:49:00,2.2,2.2,2.2,2.2,3644.0,BTBT
+2023-09-28 12:47:00,2.205,2.205,2.205,2.205,726.0,BTBT
+2023-09-28 12:46:00,2.203,2.205,2.203,2.205,318.0,BTBT
+2023-09-28 12:45:00,2.21,2.215,2.2,2.2,5361.0,BTBT
+2023-09-28 12:44:00,2.214,2.215,2.21,2.21,911.0,BTBT
+2023-09-28 12:42:00,2.22,2.22,2.21,2.22,4107.0,BTBT
+2023-09-28 12:40:00,2.215,2.215,2.215,2.215,103.0,BTBT
+2023-09-28 12:39:00,2.22,2.22,2.21,2.21,2500.0,BTBT
+2023-09-28 12:37:00,2.215,2.215,2.211,2.211,1181.0,BTBT
+2023-09-28 12:35:00,2.22,2.22,2.22,2.22,802.0,BTBT
+2023-09-28 12:34:00,2.204,2.214,2.204,2.21,11195.0,BTBT
+2023-09-28 12:33:00,2.21,2.21,2.205,2.207,9583.0,BTBT
+2023-09-28 12:32:00,2.22,2.22,2.21,2.22,2442.0,BTBT
+2023-09-28 12:31:00,2.23,2.23,2.22,2.22,7109.0,BTBT
+2023-09-28 12:30:00,2.238,2.24,2.238,2.24,612.0,BTBT
+2023-09-28 12:29:00,2.24,2.24,2.231,2.231,4705.0,BTBT
+2023-09-28 12:28:00,2.23,2.24,2.23,2.236,5200.0,BTBT
+2023-09-28 12:27:00,2.23,2.24,2.23,2.23,6549.0,BTBT
+2023-09-28 12:26:00,2.23,2.23,2.23,2.23,1921.0,BTBT
+2023-09-28 12:25:00,2.22,2.23,2.22,2.22,6189.0,BTBT
+2023-09-28 12:24:00,2.214,2.22,2.21,2.21,3256.0,BTBT
+2023-09-28 12:23:00,2.21,2.22,2.21,2.219,4040.0,BTBT
+2023-09-28 12:21:00,2.21,2.21,2.21,2.21,112.0,BTBT
+2023-09-28 12:20:00,2.21,2.215,2.205,2.21,6956.0,BTBT
+2023-09-28 12:19:00,2.21,2.21,2.21,2.21,3020.0,BTBT
+2023-09-28 12:17:00,2.21,2.21,2.21,2.21,1092.0,BTBT
+2023-09-28 12:15:00,2.2,2.209,2.2,2.208,7992.0,BTBT
+2023-09-28 12:14:00,2.19,2.19,2.185,2.19,12739.0,BTBT
+2023-09-28 12:13:00,2.205,2.205,2.19,2.193,14400.0,BTBT
+2023-09-28 12:12:00,2.2,2.2,2.2,2.2,500.0,BTBT
+2023-09-28 12:11:00,2.204,2.204,2.203,2.203,1286.0,BTBT
+2023-09-28 12:10:00,2.21,2.21,2.2,2.203,42598.0,BTBT
+2023-09-28 12:09:00,2.208,2.208,2.2,2.202,8466.0,BTBT
+2023-09-28 12:08:00,2.21,2.21,2.2,2.2,13271.0,BTBT
+2023-09-28 12:07:00,2.21,2.215,2.21,2.215,3718.0,BTBT
+2023-09-28 12:06:00,2.22,2.225,2.21,2.22,30389.0,BTBT
+2023-09-28 12:05:00,2.213,2.22,2.212,2.22,5535.0,BTBT
+2023-09-28 12:04:00,2.21,2.21,2.21,2.21,15346.0,BTBT
+2023-09-28 12:03:00,2.22,2.22,2.215,2.215,11145.0,BTBT
+2023-09-28 12:02:00,2.215,2.215,2.215,2.215,120.0,BTBT
+2023-09-28 12:01:00,2.219,2.22,2.211,2.211,22523.0,BTBT
+2023-09-28 12:00:00,2.21,2.21,2.21,2.21,912.0,BTBT
+2023-09-28 11:59:00,2.205,2.21,2.205,2.21,13348.0,BTBT
+2023-09-28 11:58:00,2.205,2.21,2.2,2.21,6527.0,BTBT
+2023-09-28 11:57:00,2.2,2.205,2.2,2.2,18681.0,BTBT
+2023-09-28 11:56:00,2.195,2.2,2.195,2.2,235.0,BTBT
+2023-09-28 11:55:00,2.2,2.2,2.2,2.2,251.0,BTBT
+2023-09-28 11:53:00,2.2,2.2,2.2,2.2,20102.0,BTBT
+2023-09-28 11:52:00,2.2,2.2,2.195,2.2,4263.0,BTBT
+2023-09-28 11:51:00,2.2,2.2,2.195,2.195,2310.0,BTBT
+2023-09-28 11:50:00,2.185,2.197,2.185,2.194,18604.0,BTBT
+2023-09-28 11:49:00,2.185,2.19,2.18,2.185,3351.0,BTBT
+2023-09-28 11:48:00,2.174,2.19,2.174,2.19,26803.0,BTBT
+2023-09-28 11:47:00,2.179,2.179,2.179,2.179,201.0,BTBT
+2023-09-28 11:46:00,2.18,2.18,2.18,2.18,353.0,BTBT
+2023-09-28 11:45:00,2.19,2.19,2.18,2.18,12248.0,BTBT
+2023-09-28 11:44:00,2.18,2.19,2.18,2.18,13917.0,BTBT
+2023-09-28 11:43:00,2.18,2.18,2.18,2.18,254.0,BTBT
+2023-09-28 11:42:00,2.17,2.175,2.166,2.175,11667.0,BTBT
+2023-09-28 11:41:00,2.163,2.17,2.16,2.17,2150.0,BTBT
+2023-09-28 11:40:00,2.16,2.163,2.16,2.163,745.0,BTBT
+2023-09-28 11:38:00,2.16,2.17,2.16,2.17,601.0,BTBT
+2023-09-28 11:37:00,2.168,2.168,2.168,2.168,1000.0,BTBT
+2023-09-28 11:36:00,2.17,2.17,2.17,2.17,167.0,BTBT
+2023-09-28 11:34:00,2.17,2.17,2.16,2.163,15957.0,BTBT
+2023-09-28 11:33:00,2.17,2.17,2.17,2.17,100.0,BTBT
+2023-09-28 11:31:00,2.17,2.17,2.17,2.17,132.0,BTBT
+2023-09-28 11:30:00,2.16,2.167,2.16,2.167,13617.0,BTBT
+2023-09-28 11:29:00,2.157,2.158,2.157,2.157,377.0,BTBT
+2023-09-28 11:28:00,2.157,2.157,2.157,2.157,185.0,BTBT
+2023-09-28 11:27:00,2.16,2.16,2.15,2.16,7200.0,BTBT
+2023-09-28 11:26:00,2.16,2.16,2.15,2.155,1303.0,BTBT
+2023-09-28 11:25:00,2.156,2.156,2.155,2.155,495.0,BTBT
+2023-09-28 11:24:00,2.16,2.16,2.16,2.16,551.0,BTBT
+2023-09-28 11:23:00,2.15,2.157,2.15,2.157,1246.0,BTBT
+2023-09-28 11:22:00,2.145,2.145,2.145,2.145,162.0,BTBT
+2023-09-28 11:21:00,2.14,2.15,2.14,2.14,2061.0,BTBT
+2023-09-28 11:20:00,2.14,2.14,2.135,2.14,5137.0,BTBT
+2023-09-28 11:19:00,2.14,2.142,2.14,2.14,6221.0,BTBT
+2023-09-28 11:18:00,2.13,2.13,2.13,2.13,2050.0,BTBT
+2023-09-28 11:17:00,2.14,2.14,2.133,2.133,2460.0,BTBT
+2023-09-28 11:16:00,2.15,2.15,2.14,2.14,8031.0,BTBT
+2023-09-28 11:15:00,2.145,2.155,2.14,2.155,16853.0,BTBT
+2023-09-28 11:14:00,2.149,2.15,2.14,2.143,9757.0,BTBT
+2023-09-28 11:13:00,2.15,2.15,2.15,2.15,5966.0,BTBT
+2023-09-28 11:12:00,2.16,2.16,2.144,2.15,14458.0,BTBT
+2023-09-28 11:11:00,2.16,2.17,2.15,2.15,34722.0,BTBT
+2023-09-28 11:10:00,2.16,2.16,2.16,2.16,405.0,BTBT
+2023-09-28 11:09:00,2.16,2.16,2.16,2.16,2955.0,BTBT
+2023-09-28 11:08:00,2.16,2.17,2.16,2.166,3804.0,BTBT
+2023-09-28 11:07:00,2.16,2.165,2.16,2.165,4519.0,BTBT
+2023-09-28 11:06:00,2.17,2.17,2.16,2.165,1000.0,BTBT
+2023-09-28 11:05:00,2.16,2.168,2.15,2.168,17010.0,BTBT
+2023-09-28 11:04:00,2.16,2.16,2.16,2.16,7835.0,BTBT
+2023-09-28 11:03:00,2.155,2.155,2.155,2.155,1606.0,BTBT
+2023-09-28 11:02:00,2.15,2.16,2.145,2.16,5802.0,BTBT
+2023-09-28 11:01:00,2.16,2.16,2.15,2.15,11457.0,BTBT
+2023-09-28 11:00:00,2.17,2.171,2.16,2.163,11226.0,BTBT
+2023-09-28 10:59:00,2.175,2.175,2.17,2.17,30900.0,BTBT
+2023-09-28 10:58:00,2.17,2.175,2.16,2.175,15504.0,BTBT
+2023-09-28 10:57:00,2.18,2.185,2.17,2.177,7588.0,BTBT
+2023-09-28 10:56:00,2.18,2.19,2.18,2.183,16672.0,BTBT
+2023-09-28 10:55:00,2.18,2.18,2.17,2.18,2779.0,BTBT
+2023-09-28 10:54:00,2.17,2.175,2.165,2.175,8606.0,BTBT
+2023-09-28 10:53:00,2.16,2.17,2.16,2.17,6639.0,BTBT
+2023-09-28 10:52:00,2.16,2.165,2.16,2.165,451.0,BTBT
+2023-09-28 10:51:00,2.16,2.165,2.16,2.165,3600.0,BTBT
+2023-09-28 10:50:00,2.16,2.165,2.16,2.165,11766.0,BTBT
+2023-09-28 10:49:00,2.155,2.17,2.155,2.17,12253.0,BTBT
+2023-09-28 10:48:00,2.16,2.17,2.158,2.158,28632.0,BTBT
+2023-09-28 10:47:00,2.16,2.165,2.156,2.161,12336.0,BTBT
+2023-09-28 10:46:00,2.15,2.16,2.15,2.16,2154.0,BTBT
+2023-09-28 10:45:00,2.155,2.16,2.15,2.15,1854.0,BTBT
+2023-09-28 10:44:00,2.15,2.155,2.15,2.155,2619.0,BTBT
+2023-09-28 10:43:00,2.15,2.15,2.15,2.15,950.0,BTBT
+2023-09-28 10:42:00,2.15,2.16,2.15,2.155,14528.0,BTBT
+2023-09-28 10:41:00,2.14,2.15,2.14,2.15,19664.0,BTBT
+2023-09-28 10:40:00,2.14,2.145,2.135,2.142,42368.0,BTBT
+2023-09-28 10:39:00,2.124,2.14,2.124,2.14,1849.0,BTBT
+2023-09-28 10:38:00,2.12,2.125,2.115,2.125,8111.0,BTBT
+2023-09-28 10:37:00,2.11,2.12,2.11,2.115,32491.0,BTBT
+2023-09-28 10:36:00,2.11,2.11,2.11,2.11,6545.0,BTBT
+2023-09-28 10:35:00,2.11,2.12,2.11,2.11,11984.0,BTBT
+2023-09-28 10:34:00,2.1,2.11,2.1,2.11,7310.0,BTBT
+2023-09-28 10:33:00,2.085,2.09,2.085,2.09,7340.0,BTBT
+2023-09-28 10:32:00,2.08,2.08,2.08,2.08,505.0,BTBT
+2023-09-28 10:31:00,2.08,2.089,2.08,2.08,15856.0,BTBT
+2023-09-28 10:30:00,2.089,2.09,2.089,2.09,1376.0,BTBT
+2023-09-28 10:29:00,2.095,2.095,2.085,2.09,887.0,BTBT
+2023-09-28 10:28:00,2.09,2.09,2.09,2.09,1824.0,BTBT
+2023-09-28 10:27:00,2.09,2.09,2.09,2.09,100.0,BTBT
+2023-09-28 10:26:00,2.09,2.095,2.09,2.095,6684.0,BTBT
+2023-09-28 10:25:00,2.085,2.09,2.085,2.09,500.0,BTBT
+2023-09-28 10:24:00,2.075,2.08,2.075,2.08,6012.0,BTBT
+2023-09-28 10:23:00,2.1,2.1,2.08,2.08,11894.0,BTBT
+2023-09-28 10:21:00,2.11,2.11,2.1,2.105,1477.0,BTBT
+2023-09-28 10:20:00,2.096,2.11,2.096,2.11,8241.0,BTBT
+2023-09-28 10:19:00,2.09,2.095,2.09,2.095,4409.0,BTBT
+2023-09-28 10:18:00,2.08,2.09,2.075,2.083,4749.0,BTBT
+2023-09-28 10:17:00,2.08,2.08,2.07,2.077,16618.0,BTBT
+2023-09-28 10:16:00,2.09,2.09,2.085,2.085,506.0,BTBT
+2023-09-28 10:15:00,2.1,2.1,2.1,2.1,6133.0,BTBT
+2023-09-28 10:13:00,2.1,2.1,2.1,2.1,411.0,BTBT
+2023-09-28 10:12:00,2.105,2.105,2.105,2.105,228.0,BTBT
+2023-09-28 10:11:00,2.11,2.11,2.105,2.105,239.0,BTBT
+2023-09-28 10:10:00,2.11,2.11,2.1,2.101,5393.0,BTBT
+2023-09-28 10:09:00,2.1,2.105,2.1,2.1,2584.0,BTBT
+2023-09-28 10:08:00,2.11,2.11,2.102,2.102,2560.0,BTBT
+2023-09-28 10:07:00,2.1,2.109,2.1,2.103,10524.0,BTBT
+2023-09-28 10:06:00,2.115,2.115,2.11,2.11,5332.0,BTBT
+2023-09-28 10:05:00,2.12,2.12,2.115,2.115,1632.0,BTBT
+2023-09-28 10:04:00,2.119,2.119,2.115,2.115,2459.0,BTBT
+2023-09-28 10:03:00,2.128,2.128,2.12,2.12,1045.0,BTBT
+2023-09-28 10:02:00,2.125,2.13,2.12,2.125,8994.0,BTBT
+2023-09-28 10:01:00,2.12,2.12,2.12,2.12,12284.0,BTBT
+2023-09-28 10:00:00,2.12,2.125,2.115,2.125,7711.0,BTBT
+2023-09-28 09:59:00,2.09,2.115,2.09,2.115,14521.0,BTBT
+2023-09-28 09:58:00,2.1,2.1,2.1,2.1,3642.0,BTBT
+2023-09-28 09:57:00,2.105,2.11,2.1,2.105,1931.0,BTBT
+2023-09-28 09:56:00,2.108,2.108,2.105,2.108,1131.0,BTBT
+2023-09-28 09:55:00,2.09,2.105,2.09,2.105,13212.0,BTBT
+2023-09-28 09:54:00,2.098,2.1,2.095,2.095,3174.0,BTBT
+2023-09-28 09:53:00,2.09,2.09,2.09,2.09,265.0,BTBT
+2023-09-28 09:52:00,2.1,2.1,2.095,2.1,13484.0,BTBT
+2023-09-28 09:51:00,2.09,2.105,2.09,2.1,4072.0,BTBT
+2023-09-28 09:50:00,2.09,2.1,2.09,2.09,48497.0,BTBT
+2023-09-28 09:49:00,2.09,2.09,2.09,2.09,1741.0,BTBT
+2023-09-28 09:48:00,2.09,2.09,2.08,2.08,6783.0,BTBT
+2023-09-28 09:47:00,2.08,2.08,2.08,2.08,4839.0,BTBT
+2023-09-28 09:46:00,2.07,2.085,2.07,2.085,9423.0,BTBT
+2023-09-28 09:45:00,2.06,2.06,2.06,2.06,381.0,BTBT
+2023-09-28 09:43:00,2.06,2.06,2.05,2.05,4407.0,BTBT
+2023-09-28 09:42:00,2.059,2.06,2.059,2.06,1352.0,BTBT
+2023-09-28 09:41:00,2.05,2.06,2.05,2.06,639.0,BTBT
+2023-09-28 09:40:00,2.065,2.065,2.06,2.06,790.0,BTBT
+2023-09-28 09:39:00,2.06,2.06,2.06,2.06,17447.0,BTBT
+2023-09-28 09:38:00,2.05,2.06,2.05,2.06,21688.0,BTBT
+2023-09-28 09:37:00,2.051,2.051,2.051,2.051,620.0,BTBT
+2023-09-28 09:36:00,2.06,2.06,2.05,2.055,2990.0,BTBT
+2023-09-28 09:35:00,2.06,2.07,2.06,2.06,15742.0,BTBT
+2023-09-28 09:34:00,2.065,2.069,2.05,2.065,14450.0,BTBT
+2023-09-28 09:33:00,2.05,2.06,2.04,2.06,72242.0,BTBT
+2023-09-28 09:32:00,2.055,2.06,2.05,2.05,10952.0,BTBT
+2023-09-28 09:31:00,2.06,2.07,2.06,2.06,15186.0,BTBT
+2023-09-28 09:30:00,2.08,2.08,2.06,2.07,36567.0,BTBT
+2023-09-28 09:26:00,2.1,2.1,2.07,2.07,500.0,BTBT
+2023-09-28 09:24:00,2.1,2.1,2.1,2.1,1.0,BTBT
+2023-09-28 09:23:00,2.1,2.1,2.1,2.1,184.0,BTBT
+2023-09-28 09:21:00,2.1,2.1,2.1,2.1,4.0,BTBT
+2023-09-28 09:19:00,2.11,2.11,2.11,2.11,1000.0,BTBT
+2023-09-28 09:13:00,2.07,2.07,2.07,2.07,50.0,BTBT
+2023-09-28 09:10:00,2.11,2.11,2.11,2.11,14.0,BTBT
+2023-09-28 09:09:00,2.12,2.12,2.12,2.12,250.0,BTBT
+2023-09-28 09:07:00,2.12,2.12,2.12,2.12,5.0,BTBT
+2023-09-28 09:04:00,2.1,2.11,2.1,2.11,16.0,BTBT
+2023-09-28 08:51:00,2.11,2.11,2.11,2.11,2.0,BTBT
+2023-09-28 08:38:00,2.119,2.119,2.119,2.119,325.0,BTBT
+2023-09-28 08:31:00,2.12,2.12,2.12,2.12,3750.0,BTBT
+2023-09-28 08:29:00,2.11,2.11,2.11,2.11,15.0,BTBT
+2023-09-28 08:28:00,2.12,2.12,2.12,2.12,1000.0,BTBT
+2023-09-28 08:27:00,2.11,2.12,2.11,2.12,4.0,BTBT
+2023-09-28 08:23:00,2.1,2.1,2.1,2.1,30.0,BTBT
+2023-09-28 08:22:00,2.119,2.119,2.119,2.119,400.0,BTBT
+2023-09-28 08:19:00,2.1,2.1,2.1,2.1,145.0,BTBT
+2023-09-28 08:11:00,2.115,2.12,2.115,2.12,500.0,BTBT
+2023-09-28 08:09:00,2.09,2.09,2.09,2.09,60.0,BTBT
+2023-09-28 08:01:00,2.08,2.08,2.08,2.08,12.0,BTBT
+2023-09-28 08:00:00,2.1,2.11,2.1,2.109,4109.0,BTBT
+2023-09-28 07:16:00,2.09,2.09,2.09,2.09,30.0,BTBT
+2023-09-28 07:10:00,2.11,2.11,2.11,2.11,20.0,BTBT
+2023-09-28 07:04:00,2.12,2.12,2.12,2.12,100.0,BTBT
+2023-09-28 07:00:00,2.12,2.12,2.12,2.12,3.0,BTBT
+2023-09-28 05:02:00,2.17,2.17,2.17,2.17,2.0,BTBT
+2023-09-27 19:53:00,2.09,2.09,2.09,2.09,100.0,BTBT
+2023-09-27 19:28:00,2.08,2.08,2.08,2.08,50.0,BTBT
+2023-09-27 19:06:00,2.09,2.09,2.09,2.09,1.0,BTBT
+2023-09-27 18:26:00,2.07,2.09,2.07,2.09,301.0,BTBT
+2023-09-27 18:22:00,2.09,2.09,2.09,2.09,125.0,BTBT
+2023-09-27 18:20:00,2.09,2.09,2.09,2.09,5.0,BTBT
+2023-09-27 18:16:00,2.07,2.07,2.07,2.07,1250.0,BTBT
+2023-09-27 17:59:00,2.09,2.09,2.09,2.09,500.0,BTBT
+2023-09-27 17:36:00,2.09,2.09,2.09,2.09,2.0,BTBT
+2023-09-27 17:28:00,2.07,2.07,2.07,2.07,50.0,BTBT
+2023-09-27 17:17:00,2.06,2.06,2.06,2.06,1.0,BTBT
+2023-09-27 17:15:00,2.06,2.06,2.06,2.06,1260.0,BTBT
+2023-09-27 17:12:00,2.07,2.07,2.07,2.07,200.0,BTBT
+2023-09-27 17:11:00,2.07,2.07,2.07,2.07,50.0,BTBT
+2023-09-27 16:41:00,2.07,2.07,2.07,2.07,3471.0,BTBT
+2023-09-27 16:34:00,2.08,2.08,2.08,2.08,1.0,BTBT
+2023-09-27 16:17:00,2.08,2.08,2.08,2.08,10.0,BTBT
+2023-09-27 16:15:00,2.08,2.08,2.08,2.08,1.0,BTBT
+2023-09-27 16:05:00,2.079,2.079,2.079,2.079,6.0,BTBT
+2023-09-27 16:02:00,2.07,2.07,2.07,2.07,738.0,BTBT
+2023-09-27 16:01:00,2.07,2.07,2.07,2.07,3972.0,BTBT
+2023-09-27 16:00:00,2.065,2.07,2.065,2.07,260143.0,BTBT
+2023-09-27 15:59:00,2.075,2.077,2.06,2.065,37256.0,BTBT
+2023-09-27 15:58:00,2.072,2.08,2.07,2.075,19766.0,BTBT
+2023-09-27 15:57:00,2.076,2.08,2.07,2.077,12158.0,BTBT
+2023-09-27 15:56:00,2.075,2.075,2.075,2.075,626.0,BTBT
+2023-09-27 15:55:00,2.077,2.077,2.075,2.077,7600.0,BTBT
+2023-09-27 15:54:00,2.07,2.077,2.07,2.077,32933.0,BTBT
+2023-09-27 15:52:00,2.065,2.075,2.065,2.075,20941.0,BTBT
+2023-09-27 15:51:00,2.065,2.07,2.065,2.07,9450.0,BTBT
+2023-09-27 15:50:00,2.07,2.07,2.062,2.065,4971.0,BTBT
+2023-09-27 15:49:00,2.061,2.065,2.061,2.063,1224.0,BTBT
+2023-09-27 15:48:00,2.065,2.065,2.062,2.065,517.0,BTBT
+2023-09-27 15:47:00,2.07,2.07,2.062,2.062,386.0,BTBT
+2023-09-27 15:46:00,2.065,2.069,2.062,2.069,1201.0,BTBT
+2023-09-27 15:45:00,2.068,2.068,2.065,2.065,6714.0,BTBT
+2023-09-27 15:44:00,2.065,2.07,2.06,2.07,3026.0,BTBT
+2023-09-27 15:43:00,2.065,2.07,2.065,2.07,978.0,BTBT
+2023-09-27 15:42:00,2.065,2.065,2.06,2.06,659.0,BTBT
+2023-09-27 15:41:00,2.065,2.065,2.06,2.06,1757.0,BTBT
+2023-09-27 15:40:00,2.07,2.07,2.065,2.07,9838.0,BTBT
+2023-09-27 15:38:00,2.07,2.075,2.07,2.075,1024.0,BTBT
+2023-09-27 15:37:00,2.075,2.075,2.07,2.07,1410.0,BTBT
+2023-09-27 15:36:00,2.08,2.085,2.075,2.075,7495.0,BTBT
+2023-09-27 15:35:00,2.087,2.086,2.085,2.085,800.0,BTBT
+2023-09-27 15:34:00,2.08,2.085,2.08,2.085,4145.0,BTBT
+2023-09-27 15:33:00,2.08,2.08,2.08,2.08,3850.0,BTBT
+2023-09-27 15:32:00,2.08,2.08,2.08,2.08,500.0,BTBT
+2023-09-27 15:31:00,2.085,2.085,2.075,2.075,21765.0,BTBT
+2023-09-27 15:30:00,2.085,2.087,2.085,2.085,1206.0,BTBT
+2023-09-27 15:29:00,2.085,2.085,2.085,2.085,300.0,BTBT
+2023-09-27 15:28:00,2.085,2.085,2.085,2.085,200.0,BTBT
+2023-09-27 15:27:00,2.085,2.09,2.085,2.09,801.0,BTBT
+2023-09-27 15:25:00,2.085,2.085,2.085,2.085,100.0,BTBT
+2023-09-27 15:24:00,2.08,2.085,2.08,2.085,1225.0,BTBT
+2023-09-27 15:23:00,2.085,2.085,2.085,2.085,1253.0,BTBT
+2023-09-27 15:20:00,2.085,2.085,2.085,2.085,230.0,BTBT
+2023-09-27 15:19:00,2.085,2.085,2.085,2.085,400.0,BTBT
+2023-09-27 15:18:00,2.088,2.088,2.088,2.088,250.0,BTBT
+2023-09-27 15:17:00,2.085,2.085,2.085,2.085,510.0,BTBT
+2023-09-27 15:16:00,2.09,2.09,2.09,2.09,344.0,BTBT
+2023-09-27 15:14:00,2.08,2.087,2.08,2.087,3601.0,BTBT
+2023-09-27 15:13:00,2.09,2.09,2.09,2.09,1138.0,BTBT
+2023-09-27 15:12:00,2.09,2.09,2.089,2.089,2029.0,BTBT
+2023-09-27 15:11:00,2.09,2.09,2.08,2.08,1391.0,BTBT
+2023-09-27 15:10:00,2.09,2.09,2.084,2.084,681.0,BTBT
+2023-09-27 15:09:00,2.08,2.085,2.08,2.085,1243.0,BTBT
+2023-09-27 15:08:00,2.09,2.09,2.09,2.09,974.0,BTBT
+2023-09-27 15:07:00,2.09,2.09,2.09,2.09,1123.0,BTBT
+2023-09-27 15:06:00,2.08,2.085,2.075,2.085,2683.0,BTBT
+2023-09-27 15:05:00,2.08,2.08,2.073,2.073,457.0,BTBT
+2023-09-27 15:04:00,2.07,2.08,2.07,2.08,965.0,BTBT
+2023-09-27 15:01:00,2.08,2.08,2.075,2.08,868.0,BTBT
+2023-09-27 15:00:00,2.075,2.075,2.075,2.075,200.0,BTBT
+2023-09-27 14:58:00,2.075,2.075,2.075,2.075,101.0,BTBT
+2023-09-27 14:53:00,2.08,2.08,2.075,2.075,403.0,BTBT
+2023-09-27 14:52:00,2.075,2.075,2.075,2.075,394.0,BTBT
+2023-09-27 14:51:00,2.08,2.08,2.08,2.08,100.0,BTBT
+2023-09-27 14:50:00,2.075,2.075,2.075,2.075,225.0,BTBT
+2023-09-27 14:49:00,2.075,2.075,2.075,2.075,374.0,BTBT
+2023-09-27 14:48:00,2.08,2.08,2.075,2.08,6363.0,BTBT
+2023-09-27 14:47:00,2.085,2.085,2.085,2.085,426.0,BTBT
+2023-09-27 14:46:00,2.085,2.085,2.085,2.085,370.0,BTBT
+2023-09-27 14:45:00,2.085,2.085,2.085,2.085,110.0,BTBT
+2023-09-27 14:44:00,2.09,2.09,2.085,2.085,359.0,BTBT
+2023-09-27 14:43:00,2.085,2.09,2.085,2.09,7448.0,BTBT
+2023-09-27 14:41:00,2.09,2.09,2.085,2.085,502.0,BTBT
+2023-09-27 14:38:00,2.08,2.08,2.08,2.08,661.0,BTBT
+2023-09-27 14:37:00,2.075,2.08,2.075,2.079,1213.0,BTBT
+2023-09-27 14:36:00,2.08,2.08,2.08,2.08,182.0,BTBT
+2023-09-27 14:35:00,2.08,2.08,2.08,2.08,221.0,BTBT
+2023-09-27 14:34:00,2.075,2.075,2.07,2.075,3592.0,BTBT
+2023-09-27 14:33:00,2.078,2.078,2.075,2.075,804.0,BTBT
+2023-09-27 14:32:00,2.085,2.085,2.075,2.08,12248.0,BTBT
+2023-09-27 14:31:00,2.08,2.085,2.08,2.085,3642.0,BTBT
+2023-09-27 14:30:00,2.07,2.07,2.07,2.07,100.0,BTBT
+2023-09-27 14:29:00,2.065,2.065,2.065,2.065,1050.0,BTBT
+2023-09-27 14:28:00,2.06,2.06,2.06,2.06,978.0,BTBT
+2023-09-27 14:27:00,2.07,2.07,2.065,2.07,9931.0,BTBT
+2023-09-27 14:26:00,2.07,2.077,2.07,2.075,8510.0,BTBT
+2023-09-27 14:25:00,2.07,2.07,2.07,2.07,100.0,BTBT
+2023-09-27 14:24:00,2.068,2.07,2.065,2.07,12301.0,BTBT
+2023-09-27 14:23:00,2.07,2.07,2.07,2.07,1322.0,BTBT
+2023-09-27 14:22:00,2.06,2.06,2.06,2.06,1425.0,BTBT
+2023-09-27 14:21:00,2.055,2.06,2.055,2.06,1100.0,BTBT
+2023-09-27 14:20:00,2.055,2.055,2.055,2.055,200.0,BTBT
+2023-09-27 14:19:00,2.06,2.06,2.055,2.055,902.0,BTBT
+2023-09-27 14:17:00,2.053,2.053,2.053,2.053,1000.0,BTBT
+2023-09-27 14:16:00,2.055,2.055,2.055,2.055,1000.0,BTBT
+2023-09-27 14:15:00,2.06,2.06,2.06,2.06,300.0,BTBT
+2023-09-27 14:14:00,2.05,2.05,2.05,2.05,11122.0,BTBT
+2023-09-27 14:12:00,2.049,2.049,2.045,2.045,420.0,BTBT
+2023-09-27 14:10:00,2.045,2.05,2.045,2.05,1400.0,BTBT
+2023-09-27 14:09:00,2.045,2.05,2.045,2.05,8937.0,BTBT
+2023-09-27 14:08:00,2.045,2.045,2.045,2.045,1001.0,BTBT
+2023-09-27 14:07:00,2.045,2.045,2.04,2.045,2200.0,BTBT
+2023-09-27 14:06:00,2.05,2.05,2.05,2.05,112.0,BTBT
+2023-09-27 14:05:00,2.05,2.05,2.045,2.05,2344.0,BTBT
+2023-09-27 14:04:00,2.05,2.05,2.05,2.05,118.0,BTBT
+2023-09-27 14:03:00,2.055,2.055,2.05,2.05,4053.0,BTBT
+2023-09-27 14:02:00,2.055,2.055,2.055,2.055,195.0,BTBT
+2023-09-27 14:01:00,2.055,2.055,2.05,2.055,503.0,BTBT
+2023-09-27 14:00:00,2.055,2.055,2.05,2.05,280.0,BTBT
+2023-09-27 13:59:00,2.056,2.056,2.056,2.056,100.0,BTBT
+2023-09-27 13:58:00,2.055,2.055,2.055,2.055,810.0,BTBT
+2023-09-27 13:57:00,2.056,2.056,2.056,2.056,100.0,BTBT
+2023-09-27 13:56:00,2.055,2.055,2.055,2.055,200.0,BTBT
+2023-09-27 13:55:00,2.055,2.06,2.055,2.056,4951.0,BTBT
+2023-09-27 13:54:00,2.056,2.056,2.055,2.055,800.0,BTBT
+2023-09-27 13:53:00,2.05,2.052,2.05,2.052,1185.0,BTBT
+2023-09-27 13:52:00,2.05,2.05,2.05,2.05,505.0,BTBT
+2023-09-27 13:51:00,2.05,2.05,2.05,2.05,102.0,BTBT
+2023-09-27 13:50:00,2.05,2.05,2.05,2.05,259.0,BTBT
+2023-09-27 13:48:00,2.05,2.06,2.05,2.05,5088.0,BTBT
+2023-09-27 13:47:00,2.05,2.05,2.05,2.05,334.0,BTBT
+2023-09-27 13:46:00,2.045,2.045,2.045,2.045,1262.0,BTBT
+2023-09-27 13:45:00,2.04,2.05,2.04,2.05,5627.0,BTBT
+2023-09-27 13:44:00,2.04,2.05,2.04,2.047,28981.0,BTBT
+2023-09-27 13:43:00,2.035,2.04,2.035,2.04,2064.0,BTBT
+2023-09-27 13:42:00,2.03,2.03,2.03,2.03,1328.0,BTBT
+2023-09-27 13:41:00,2.042,2.047,2.035,2.035,8068.0,BTBT
+2023-09-27 13:40:00,2.04,2.04,2.04,2.04,200.0,BTBT
+2023-09-27 13:39:00,2.043,2.045,2.043,2.045,573.0,BTBT
+2023-09-27 13:37:00,2.045,2.045,2.045,2.045,231.0,BTBT
+2023-09-27 13:36:00,2.05,2.05,2.045,2.045,2347.0,BTBT
+2023-09-27 13:35:00,2.045,2.046,2.045,2.046,275.0,BTBT
+2023-09-27 13:33:00,2.047,2.047,2.04,2.04,2353.0,BTBT
+2023-09-27 13:31:00,2.04,2.043,2.04,2.043,3809.0,BTBT
+2023-09-27 13:29:00,2.041,2.041,2.041,2.041,2018.0,BTBT
+2023-09-27 13:28:00,2.045,2.045,2.04,2.04,5789.0,BTBT
+2023-09-27 13:27:00,2.045,2.045,2.045,2.045,285.0,BTBT
+2023-09-27 13:26:00,2.045,2.045,2.045,2.045,200.0,BTBT
+2023-09-27 13:25:00,2.05,2.05,2.042,2.042,7554.0,BTBT
+2023-09-27 13:24:00,2.045,2.05,2.045,2.05,602.0,BTBT
+2023-09-27 13:23:00,2.045,2.045,2.045,2.045,380.0,BTBT
+2023-09-27 13:21:00,2.05,2.05,2.045,2.045,75013.0,BTBT
+2023-09-27 13:20:00,2.05,2.05,2.05,2.05,1885.0,BTBT
+2023-09-27 13:19:00,2.053,2.053,2.053,2.053,100.0,BTBT
+2023-09-27 13:17:00,2.05,2.05,2.05,2.05,2321.0,BTBT
+2023-09-27 13:16:00,2.055,2.055,2.055,2.055,103.0,BTBT
+2023-09-27 13:15:00,2.055,2.055,2.055,2.055,105.0,BTBT
+2023-09-27 13:14:00,2.06,2.06,2.055,2.055,23099.0,BTBT
+2023-09-27 13:13:00,2.065,2.065,2.065,2.065,277.0,BTBT
+2023-09-27 13:12:00,2.065,2.065,2.065,2.065,400.0,BTBT
+2023-09-27 13:11:00,2.07,2.07,2.065,2.065,419.0,BTBT
+2023-09-27 13:09:00,2.06,2.06,2.06,2.06,1216.0,BTBT
+2023-09-27 13:08:00,2.055,2.065,2.055,2.065,21180.0,BTBT
+2023-09-27 13:07:00,2.055,2.059,2.055,2.055,10408.0,BTBT
+2023-09-27 13:06:00,2.05,2.06,2.05,2.06,5701.0,BTBT
+2023-09-27 13:05:00,2.06,2.06,2.055,2.055,4402.0,BTBT
+2023-09-27 13:04:00,2.066,2.066,2.066,2.066,207.0,BTBT
+2023-09-27 13:03:00,2.06,2.065,2.06,2.065,2887.0,BTBT
+2023-09-27 13:02:00,2.055,2.06,2.055,2.06,1500.0,BTBT
+2023-09-27 13:01:00,2.06,2.06,2.055,2.06,6150.0,BTBT
+2023-09-27 12:59:00,2.055,2.055,2.055,2.055,103.0,BTBT
+2023-09-27 12:57:00,2.05,2.055,2.05,2.05,863.0,BTBT
+2023-09-27 12:56:00,2.055,2.055,2.045,2.05,84642.0,BTBT
+2023-09-27 12:54:00,2.055,2.055,2.055,2.055,171.0,BTBT
+2023-09-27 12:53:00,2.056,2.056,2.056,2.056,196.0,BTBT
+2023-09-27 12:52:00,2.055,2.055,2.055,2.055,510.0,BTBT
+2023-09-27 12:51:00,2.06,2.06,2.055,2.055,1965.0,BTBT
+2023-09-27 12:48:00,2.065,2.065,2.06,2.06,16055.0,BTBT
+2023-09-27 12:47:00,2.07,2.07,2.07,2.07,155.0,BTBT
+2023-09-27 12:46:00,2.065,2.07,2.065,2.07,1014.0,BTBT
+2023-09-27 12:45:00,2.065,2.065,2.06,2.065,639.0,BTBT
+2023-09-27 12:44:00,2.06,2.065,2.06,2.065,27711.0,BTBT
+2023-09-27 12:43:00,2.067,2.067,2.067,2.067,200.0,BTBT
+2023-09-27 12:42:00,2.068,2.068,2.068,2.068,2001.0,BTBT
+2023-09-27 12:41:00,2.07,2.07,2.067,2.067,485.0,BTBT
+2023-09-27 12:39:00,2.07,2.07,2.07,2.07,563.0,BTBT
+2023-09-27 12:38:00,2.068,2.068,2.068,2.068,546.0,BTBT
+2023-09-27 12:37:00,2.07,2.07,2.07,2.07,130.0,BTBT
+2023-09-27 12:36:00,2.07,2.07,2.07,2.07,646.0,BTBT
+2023-09-27 12:35:00,2.07,2.07,2.07,2.07,517.0,BTBT
+2023-09-27 12:34:00,2.07,2.07,2.065,2.067,978.0,BTBT
+2023-09-27 12:33:00,2.07,2.07,2.07,2.07,1529.0,BTBT
+2023-09-27 12:32:00,2.07,2.07,2.07,2.07,1670.0,BTBT
+2023-09-27 12:31:00,2.07,2.07,2.07,2.07,200.0,BTBT
+2023-09-27 12:30:00,2.07,2.07,2.065,2.07,460.0,BTBT
+2023-09-27 12:29:00,2.065,2.065,2.065,2.065,115.0,BTBT
+2023-09-27 12:28:00,2.065,2.065,2.065,2.065,721.0,BTBT
+2023-09-27 12:27:00,2.067,2.067,2.06,2.065,3017.0,BTBT
+2023-09-27 12:26:00,2.06,2.06,2.06,2.06,111.0,BTBT
+2023-09-27 12:20:00,2.069,2.069,2.069,2.069,400.0,BTBT
+2023-09-27 12:19:00,2.066,2.066,2.06,2.065,514.0,BTBT
+2023-09-27 12:18:00,2.065,2.065,2.065,2.065,200.0,BTBT
+2023-09-27 12:16:00,2.07,2.07,2.065,2.065,6131.0,BTBT
+2023-09-27 12:15:00,2.07,2.07,2.07,2.07,2385.0,BTBT
+2023-09-27 12:14:00,2.07,2.07,2.068,2.07,10407.0,BTBT
+2023-09-27 12:13:00,2.08,2.08,2.08,2.08,9781.0,BTBT
+2023-09-27 12:12:00,2.08,2.08,2.08,2.08,1780.0,BTBT
+2023-09-27 12:11:00,2.075,2.08,2.075,2.08,960.0,BTBT
+2023-09-27 12:09:00,2.08,2.085,2.075,2.075,10016.0,BTBT
+2023-09-27 12:07:00,2.08,2.08,2.08,2.08,1842.0,BTBT
+2023-09-27 12:06:00,2.075,2.08,2.075,2.08,1420.0,BTBT
+2023-09-27 12:05:00,2.08,2.08,2.08,2.08,559.0,BTBT
+2023-09-27 12:04:00,2.08,2.08,2.08,2.08,577.0,BTBT
+2023-09-27 12:03:00,2.08,2.08,2.08,2.08,1401.0,BTBT
+2023-09-27 12:02:00,2.08,2.08,2.075,2.075,1440.0,BTBT
+2023-09-27 12:01:00,2.09,2.09,2.09,2.09,101.0,BTBT
+2023-09-27 12:00:00,2.09,2.09,2.08,2.08,8117.0,BTBT
+2023-09-27 11:56:00,2.09,2.095,2.09,2.095,10242.0,BTBT
+2023-09-27 11:55:00,2.082,2.09,2.082,2.09,2500.0,BTBT
+2023-09-27 11:53:00,2.085,2.085,2.085,2.085,130.0,BTBT
+2023-09-27 11:51:00,2.09,2.09,2.085,2.085,201.0,BTBT
+2023-09-27 11:50:00,2.087,2.09,2.085,2.09,926.0,BTBT
+2023-09-27 11:49:00,2.085,2.085,2.081,2.085,504.0,BTBT
+2023-09-27 11:48:00,2.085,2.085,2.085,2.085,425.0,BTBT
+2023-09-27 11:45:00,2.09,2.09,2.085,2.085,210.0,BTBT
+2023-09-27 11:43:00,2.09,2.09,2.09,2.09,1608.0,BTBT
+2023-09-27 11:41:00,2.09,2.09,2.09,2.09,304.0,BTBT
+2023-09-27 11:40:00,2.1,2.101,2.095,2.095,3083.0,BTBT
+2023-09-27 11:39:00,2.095,2.105,2.095,2.105,8834.0,BTBT
+2023-09-27 11:37:00,2.09,2.095,2.09,2.095,500.0,BTBT
+2023-09-27 11:36:00,2.1,2.1,2.1,2.1,1518.0,BTBT
+2023-09-27 11:35:00,2.11,2.11,2.1,2.1,1254.0,BTBT
+2023-09-27 11:34:00,2.11,2.11,2.1,2.11,4731.0,BTBT
+2023-09-27 11:33:00,2.11,2.11,2.11,2.11,400.0,BTBT
+2023-09-27 11:32:00,2.11,2.11,2.105,2.105,9785.0,BTBT
+2023-09-27 11:31:00,2.108,2.108,2.1,2.1,3323.0,BTBT
+2023-09-27 11:30:00,2.11,2.11,2.11,2.11,2206.0,BTBT
+2023-09-27 11:29:00,2.11,2.11,2.109,2.109,1162.0,BTBT
+2023-09-27 11:28:00,2.11,2.11,2.11,2.11,402.0,BTBT
+2023-09-27 11:27:00,2.11,2.11,2.11,2.11,1642.0,BTBT
+2023-09-27 11:26:00,2.106,2.106,2.106,2.106,150.0,BTBT
+2023-09-27 11:25:00,2.1,2.108,2.1,2.105,13579.0,BTBT
+2023-09-27 11:24:00,2.1,2.102,2.099,2.1,8217.0,BTBT
+2023-09-27 11:23:00,2.093,2.105,2.093,2.105,4000.0,BTBT
+2023-09-27 11:22:00,2.1,2.1,2.09,2.09,36408.0,BTBT
+2023-09-27 11:21:00,2.1,2.11,2.095,2.11,2428.0,BTBT
+2023-09-27 11:20:00,2.1,2.1,2.095,2.095,6559.0,BTBT
+2023-09-27 11:19:00,2.11,2.11,2.1,2.1,6048.0,BTBT
+2023-09-27 11:18:00,2.11,2.117,2.11,2.117,3802.0,BTBT
+2023-09-27 11:17:00,2.12,2.12,2.11,2.11,5809.0,BTBT
+2023-09-27 11:16:00,2.115,2.117,2.11,2.117,1200.0,BTBT
+2023-09-27 11:15:00,2.11,2.12,2.11,2.115,1087.0,BTBT
+2023-09-27 11:14:00,2.11,2.11,2.11,2.11,2659.0,BTBT
+2023-09-27 11:13:00,2.105,2.105,2.105,2.105,100.0,BTBT
+2023-09-27 11:11:00,2.11,2.11,2.11,2.11,510.0,BTBT
+2023-09-27 11:10:00,2.13,2.13,2.11,2.11,20142.0,BTBT
+2023-09-27 11:09:00,2.115,2.12,2.115,2.12,13544.0,BTBT
+2023-09-27 11:08:00,2.115,2.115,2.115,2.115,200.0,BTBT
+2023-09-27 11:07:00,2.115,2.115,2.115,2.115,172.0,BTBT
+2023-09-27 11:06:00,2.11,2.11,2.11,2.11,100.0,BTBT
+2023-09-27 11:04:00,2.12,2.12,2.11,2.11,606.0,BTBT
+2023-09-27 11:03:00,2.115,2.115,2.11,2.115,23911.0,BTBT
+2023-09-27 11:02:00,2.09,2.11,2.09,2.11,11030.0,BTBT
+2023-09-27 11:01:00,2.095,2.095,2.09,2.09,10100.0,BTBT
+2023-09-27 11:00:00,2.09,2.1,2.09,2.1,4762.0,BTBT
+2023-09-27 10:59:00,2.095,2.095,2.095,2.095,930.0,BTBT
+2023-09-27 10:58:00,2.095,2.095,2.09,2.09,8062.0,BTBT
+2023-09-27 10:57:00,2.095,2.1,2.09,2.09,4407.0,BTBT
+2023-09-27 10:56:00,2.095,2.1,2.095,2.1,500.0,BTBT
+2023-09-27 10:55:00,2.091,2.1,2.091,2.1,7000.0,BTBT
+2023-09-27 10:54:00,2.09,2.09,2.09,2.09,149.0,BTBT
+2023-09-27 10:52:00,2.095,2.095,2.09,2.09,3258.0,BTBT
+2023-09-27 10:51:00,2.1,2.1,2.095,2.098,5791.0,BTBT
+2023-09-27 10:50:00,2.11,2.11,2.1,2.1,17380.0,BTBT
+2023-09-27 10:49:00,2.115,2.115,2.11,2.11,11909.0,BTBT
+2023-09-27 10:48:00,2.1,2.11,2.1,2.11,1774.0,BTBT
+2023-09-27 10:47:00,2.1,2.1,2.095,2.095,10751.0,BTBT
+2023-09-27 10:46:00,2.1,2.1,2.1,2.1,7985.0,BTBT
+2023-09-27 10:45:00,2.1,2.1,2.092,2.092,7078.0,BTBT
+2023-09-27 10:44:00,2.101,2.11,2.101,2.105,6220.0,BTBT
+2023-09-27 10:43:00,2.105,2.105,2.105,2.105,324.0,BTBT
+2023-09-27 10:41:00,2.11,2.11,2.11,2.11,1197.0,BTBT
+2023-09-27 10:40:00,2.11,2.11,2.1,2.1,17927.0,BTBT
+2023-09-27 10:39:00,2.105,2.111,2.105,2.11,4482.0,BTBT
+2023-09-27 10:38:00,2.11,2.11,2.109,2.109,4020.0,BTBT
+2023-09-27 10:37:00,2.11,2.11,2.106,2.11,5135.0,BTBT
+2023-09-27 10:36:00,2.11,2.11,2.1,2.1,5012.0,BTBT
+2023-09-27 10:35:00,2.11,2.12,2.11,2.12,3171.0,BTBT
+2023-09-27 10:34:00,2.11,2.12,2.11,2.115,637.0,BTBT
+2023-09-27 10:33:00,2.1,2.1,2.1,2.1,8923.0,BTBT
+2023-09-27 10:32:00,2.1,2.102,2.1,2.1,2528.0,BTBT
+2023-09-27 10:31:00,2.111,2.111,2.11,2.11,1156.0,BTBT
+2023-09-27 10:30:00,2.12,2.12,2.115,2.12,5396.0,BTBT
+2023-09-27 10:28:00,2.11,2.11,2.11,2.11,639.0,BTBT
+2023-09-27 10:27:00,2.11,2.111,2.11,2.111,6652.0,BTBT
+2023-09-27 10:26:00,2.11,2.12,2.11,2.115,3252.0,BTBT
+2023-09-27 10:25:00,2.12,2.12,2.1,2.1,14133.0,BTBT
+2023-09-27 10:24:00,2.11,2.115,2.11,2.115,702.0,BTBT
+2023-09-27 10:23:00,2.11,2.11,2.11,2.11,210.0,BTBT
+2023-09-27 10:22:00,2.11,2.11,2.105,2.11,2323.0,BTBT
+2023-09-27 10:21:00,2.11,2.115,2.11,2.115,889.0,BTBT
+2023-09-27 10:20:00,2.115,2.115,2.11,2.11,13570.0,BTBT
+2023-09-27 10:19:00,2.12,2.12,2.115,2.12,1606.0,BTBT
+2023-09-27 10:18:00,2.11,2.11,2.11,2.11,5388.0,BTBT
+2023-09-27 10:17:00,2.12,2.12,2.12,2.12,203.0,BTBT
+2023-09-27 10:16:00,2.11,2.12,2.11,2.12,13333.0,BTBT
+2023-09-27 10:15:00,2.12,2.12,2.107,2.11,14199.0,BTBT
+2023-09-27 10:14:00,2.13,2.13,2.13,2.13,4571.0,BTBT
+2023-09-27 10:13:00,2.14,2.14,2.13,2.13,2297.0,BTBT
+2023-09-27 10:12:00,2.131,2.132,2.131,2.131,1026.0,BTBT
+2023-09-27 10:11:00,2.13,2.14,2.13,2.14,6021.0,BTBT
+2023-09-27 10:10:00,2.12,2.125,2.12,2.125,2166.0,BTBT
+2023-09-27 10:09:00,2.12,2.13,2.12,2.129,803.0,BTBT
+2023-09-27 10:08:00,2.125,2.125,2.12,2.12,6291.0,BTBT
+2023-09-27 10:07:00,2.13,2.13,2.125,2.125,9024.0,BTBT
+2023-09-27 10:06:00,2.121,2.135,2.121,2.135,4714.0,BTBT
+2023-09-27 10:05:00,2.12,2.125,2.115,2.12,2382.0,BTBT
+2023-09-27 10:03:00,2.13,2.13,2.12,2.12,16816.0,BTBT
+2023-09-27 10:02:00,2.12,2.13,2.12,2.125,1050.0,BTBT
+2023-09-27 10:01:00,2.12,2.127,2.12,2.127,956.0,BTBT
+2023-09-27 10:00:00,2.145,2.145,2.13,2.13,4779.0,BTBT
+2023-09-27 09:59:00,2.14,2.14,2.14,2.14,495.0,BTBT
+2023-09-27 09:58:00,2.13,2.14,2.13,2.135,2496.0,BTBT
+2023-09-27 09:57:00,2.12,2.13,2.12,2.13,5858.0,BTBT
+2023-09-27 09:56:00,2.13,2.13,2.125,2.125,703.0,BTBT
+2023-09-27 09:55:00,2.13,2.13,2.128,2.13,4153.0,BTBT
+2023-09-27 09:54:00,2.15,2.15,2.137,2.137,6272.0,BTBT
+2023-09-27 09:53:00,2.14,2.15,2.14,2.15,3618.0,BTBT
+2023-09-27 09:52:00,2.13,2.14,2.13,2.14,5612.0,BTBT
+2023-09-27 09:51:00,2.127,2.13,2.12,2.128,2316.0,BTBT
+2023-09-27 09:50:00,2.12,2.13,2.12,2.125,8186.0,BTBT
+2023-09-27 09:49:00,2.13,2.13,2.12,2.12,17551.0,BTBT
+2023-09-27 09:48:00,2.14,2.14,2.125,2.125,15111.0,BTBT
+2023-09-27 09:47:00,2.15,2.15,2.145,2.15,700.0,BTBT
+2023-09-27 09:46:00,2.145,2.149,2.145,2.149,740.0,BTBT
+2023-09-27 09:45:00,2.16,2.175,2.14,2.14,47116.0,BTBT
+2023-09-27 09:44:00,2.152,2.156,2.14,2.156,6993.0,BTBT
+2023-09-27 09:43:00,2.155,2.155,2.15,2.153,1035.0,BTBT
+2023-09-27 09:42:00,2.155,2.16,2.15,2.15,14313.0,BTBT
+2023-09-27 09:41:00,2.155,2.16,2.15,2.15,6566.0,BTBT
+2023-09-27 09:40:00,2.15,2.15,2.15,2.15,766.0,BTBT
+2023-09-27 09:39:00,2.146,2.155,2.146,2.151,8180.0,BTBT
+2023-09-27 09:38:00,2.16,2.16,2.145,2.15,32335.0,BTBT
+2023-09-27 09:37:00,2.16,2.169,2.155,2.16,18619.0,BTBT
+2023-09-27 09:36:00,2.16,2.172,2.16,2.17,7601.0,BTBT
+2023-09-27 09:35:00,2.15,2.169,2.15,2.16,4673.0,BTBT
+2023-09-27 09:34:00,2.15,2.155,2.14,2.149,41611.0,BTBT
+2023-09-27 09:33:00,2.13,2.15,2.13,2.15,9241.0,BTBT
+2023-09-27 09:32:00,2.13,2.16,2.12,2.15,82456.0,BTBT
+2023-09-27 09:31:00,2.11,2.14,2.11,2.14,46639.0,BTBT
+2023-09-27 09:30:00,2.1,2.12,2.092,2.11,54240.0,BTBT
+2023-09-27 09:28:00,2.12,2.12,2.09,2.09,501.0,BTBT
+2023-09-27 09:25:00,2.12,2.12,2.12,2.12,1.0,BTBT
+2023-09-27 09:24:00,2.1,2.1,2.1,2.1,20.0,BTBT
+2023-09-27 09:23:00,2.12,2.12,2.12,2.12,1.0,BTBT
+2023-09-27 09:21:00,2.09,2.118,2.09,2.118,210.0,BTBT
+2023-09-27 09:20:00,2.1,2.12,2.1,2.12,102.0,BTBT
+2023-09-27 09:18:00,2.1,2.11,2.1,2.11,4490.0,BTBT
+2023-09-27 09:17:00,2.09,2.09,2.09,2.09,10.0,BTBT
+2023-09-27 09:16:00,2.1,2.1,2.1,2.1,500.0,BTBT
+2023-09-27 09:15:00,2.09,2.1,2.09,2.09,3005.0,BTBT
+2023-09-27 09:13:00,2.1,2.1,2.1,2.1,20.0,BTBT
+2023-09-27 09:10:00,2.1,2.1,2.09,2.09,1650.0,BTBT
+2023-09-27 09:08:00,2.1,2.1,2.1,2.1,610.0,BTBT
+2023-09-27 09:04:00,2.1,2.1,2.1,2.1,10.0,BTBT
+2023-09-27 09:01:00,2.1,2.1,2.1,2.1,1000.0,BTBT
+2023-09-27 08:58:00,2.1,2.1,2.1,2.1,1.0,BTBT
+2023-09-27 08:57:00,2.1,2.1,2.1,2.1,1.0,BTBT
+2023-09-27 08:54:00,2.1,2.1,2.1,2.1,1000.0,BTBT
+2023-09-27 08:53:00,2.1,2.1,2.1,2.1,1.0,BTBT
+2023-09-27 08:51:00,2.1,2.1,2.1,2.1,3037.0,BTBT
+2023-09-27 08:50:00,2.1,2.1,2.1,2.1,1.0,BTBT
+2023-09-27 08:45:00,2.1,2.1,2.1,2.1,11.0,BTBT
+2023-09-27 08:44:00,2.1,2.1,2.09,2.09,238.0,BTBT
+2023-09-27 08:41:00,2.1,2.1,2.1,2.1,50.0,BTBT
+2023-09-27 08:39:00,2.09,2.09,2.09,2.09,100.0,BTBT
+2023-09-27 08:36:00,2.08,2.08,2.08,2.08,100.0,BTBT
+2023-09-27 08:30:00,2.1,2.1,2.1,2.1,913.0,BTBT
+2023-09-27 08:27:00,2.1,2.1,2.1,2.1,1.0,BTBT
+2023-09-27 08:26:00,2.1,2.1,2.1,2.1,5000.0,BTBT
+2023-09-27 08:25:00,2.1,2.1,2.1,2.1,456.0,BTBT
+2023-09-27 08:22:00,2.1,2.1,2.098,2.098,97.0,BTBT
+2023-09-27 08:20:00,2.1,2.1,2.1,2.1,1.0,BTBT
+2023-09-27 08:17:00,2.1,2.1,2.1,2.1,100.0,BTBT
+2023-09-27 08:14:00,2.09,2.1,2.09,2.1,2000.0,BTBT
+2023-09-27 08:12:00,2.1,2.1,2.1,2.1,2000.0,BTBT
+2023-09-27 08:07:00,2.1,2.1,2.1,2.1,20010.0,BTBT
+2023-09-27 08:04:00,2.08,2.1,2.08,2.1,310.0,BTBT
+2023-09-27 08:02:00,2.09,2.1,2.09,2.1,500.0,BTBT
+2023-09-27 08:01:00,2.02,2.05,2.02,2.05,75.0,BTBT
+2023-09-27 08:00:00,2.08,2.12,2.08,2.12,10281.0,BTBT
+2023-09-27 07:53:00,2.11,2.11,2.11,2.11,3000.0,BTBT
+2023-09-27 07:52:00,2.1,2.13,2.1,2.11,6400.0,BTBT
+2023-09-27 07:46:00,2.09,2.09,2.09,2.09,1.0,BTBT
+2023-09-27 07:42:00,2.09,2.09,2.09,2.09,1.0,BTBT
+2023-09-27 07:36:00,2.1,2.11,2.1,2.11,80.0,BTBT
+2023-09-27 07:34:00,2.08,2.1,2.08,2.1,6907.0,BTBT
+2023-09-27 07:22:00,2.06,2.06,2.06,2.06,100.0,BTBT
+2023-09-27 07:21:00,2.07,2.07,2.07,2.07,100.0,BTBT
+2023-09-27 05:14:00,2.09,2.09,2.09,2.09,1.0,BTBT
+2023-09-27 05:05:00,2.09,2.09,2.09,2.09,6.0,BTBT
+2023-09-27 04:17:00,2.04,2.04,2.03,2.03,475.0,BTBT
+2023-09-27 04:14:00,2.05,2.05,2.05,2.05,20.0,BTBT
+2023-09-27 04:00:00,2.0,2.0,2.0,2.0,2.0,BTBT
+2023-09-26 19:59:00,2.05,2.05,2.05,2.05,1.0,BTBT
+2023-09-26 19:54:00,2.05,2.05,2.05,2.05,1.0,BTBT
+2023-09-26 19:41:00,2.04,2.05,2.04,2.05,100.0,BTBT
+2023-09-26 19:35:00,2.04,2.04,2.04,2.04,5.0,BTBT
+2023-09-26 19:33:00,2.02,2.02,2.02,2.02,400.0,BTBT
+2023-09-26 19:21:00,2.05,2.05,2.05,2.05,60.0,BTBT
+2023-09-26 19:14:00,2.02,2.02,2.02,2.02,1.0,BTBT
+2023-09-26 18:59:00,2.02,2.05,2.02,2.05,101.0,BTBT
+2023-09-26 18:45:00,2.04,2.05,2.04,2.05,200.0,BTBT
+2023-09-26 18:31:00,2.05,2.05,2.05,2.05,11.0,BTBT
+2023-09-26 17:21:00,2.02,2.02,2.02,2.02,4.0,BTBT
+2023-09-26 17:17:00,2.02,2.02,2.02,2.02,139.0,BTBT
+2023-09-26 17:01:00,2.02,2.02,2.02,2.02,10.0,BTBT
+2023-09-26 16:59:00,2.02,2.02,2.02,2.02,111.0,BTBT
+2023-09-26 16:53:00,2.02,2.02,2.02,2.02,10.0,BTBT
+2023-09-26 16:44:00,2.02,2.02,2.02,2.02,4.0,BTBT
+2023-09-26 16:37:00,2.04,2.04,2.04,2.04,1.0,BTBT
+2023-09-26 16:36:00,2.04,2.04,2.04,2.04,40.0,BTBT
+2023-09-26 16:35:00,2.04,2.04,2.04,2.04,6.0,BTBT
+2023-09-26 16:34:00,2.02,2.02,2.02,2.02,900.0,BTBT
+2023-09-26 16:29:00,2.04,2.04,2.04,2.04,1.0,BTBT
+2023-09-26 16:28:00,2.04,2.04,2.04,2.04,3.0,BTBT
+2023-09-26 16:26:00,2.04,2.04,2.04,2.04,140.0,BTBT
+2023-09-26 16:25:00,2.038,2.038,2.02,2.02,60.0,BTBT
+2023-09-26 16:24:00,2.02,2.02,2.02,2.02,1.0,BTBT
+2023-09-26 16:20:00,2.02,2.02,2.02,2.02,10.0,BTBT
+2023-09-26 16:19:00,2.03,2.03,2.03,2.03,1000.0,BTBT
+2023-09-26 16:16:00,2.03,2.03,2.03,2.03,30.0,BTBT
+2023-09-26 16:15:00,2.03,2.03,2.03,2.03,1200.0,BTBT
+2023-09-26 16:13:00,2.03,2.03,2.03,2.03,460.0,BTBT
+2023-09-26 16:09:00,2.021,2.022,2.021,2.021,1.0,BTBT
+2023-09-26 16:08:00,2.02,2.03,2.02,2.03,69.0,BTBT
+2023-09-26 16:06:00,2.03,2.03,2.03,2.03,20.0,BTBT
+2023-09-26 16:04:00,2.02,2.02,2.02,2.02,248.0,BTBT
+2023-09-26 16:03:00,2.03,2.03,2.03,2.03,50.0,BTBT
+2023-09-26 16:01:00,2.03,2.03,2.02,2.02,2233.0,BTBT
+2023-09-26 16:00:00,2.03,2.03,2.02,2.02,86753.0,BTBT
+2023-09-26 15:59:00,2.03,2.03,2.02,2.03,25920.0,BTBT
+2023-09-26 15:58:00,2.025,2.03,2.02,2.025,3651.0,BTBT
+2023-09-26 15:57:00,2.03,2.03,2.02,2.02,13081.0,BTBT
+2023-09-26 15:56:00,2.025,2.03,2.025,2.03,2738.0,BTBT
+2023-09-26 15:55:00,2.025,2.03,2.025,2.03,1360.0,BTBT
+2023-09-26 15:54:00,2.02,2.03,2.02,2.03,1982.0,BTBT
+2023-09-26 15:53:00,2.02,2.03,2.02,2.03,644.0,BTBT
+2023-09-26 15:52:00,2.027,2.03,2.02,2.03,2559.0,BTBT
+2023-09-26 15:51:00,2.025,2.026,2.02,2.025,3794.0,BTBT
+2023-09-26 15:50:00,2.02,2.025,2.02,2.02,1163.0,BTBT
+2023-09-26 15:49:00,2.025,2.03,2.025,2.03,691.0,BTBT
+2023-09-26 15:48:00,2.025,2.026,2.025,2.025,715.0,BTBT
+2023-09-26 15:47:00,2.025,2.025,2.025,2.025,1876.0,BTBT
+2023-09-26 15:46:00,2.025,2.025,2.025,2.025,115.0,BTBT
+2023-09-26 15:45:00,2.025,2.025,2.025,2.025,280.0,BTBT
+2023-09-26 15:43:00,2.025,2.03,2.02,2.025,2593.0,BTBT
+2023-09-26 15:42:00,2.02,2.02,2.02,2.02,193.0,BTBT
+2023-09-26 15:41:00,2.022,2.022,2.02,2.02,998.0,BTBT
+2023-09-26 15:40:00,2.02,2.025,2.02,2.025,214.0,BTBT
+2023-09-26 15:39:00,2.025,2.03,2.025,2.03,502.0,BTBT
+2023-09-26 15:38:00,2.02,2.021,2.02,2.02,644.0,BTBT
+2023-09-26 15:36:00,2.02,2.025,2.02,2.02,728.0,BTBT
+2023-09-26 15:35:00,2.03,2.03,2.02,2.02,684.0,BTBT
+2023-09-26 15:34:00,2.02,2.02,2.02,2.02,1211.0,BTBT
+2023-09-26 15:33:00,2.025,2.025,2.025,2.025,162.0,BTBT
+2023-09-26 15:32:00,2.03,2.03,2.03,2.03,200.0,BTBT
+2023-09-26 15:31:00,2.03,2.03,2.03,2.03,2297.0,BTBT
+2023-09-26 15:30:00,2.03,2.03,2.025,2.025,304.0,BTBT
+2023-09-26 15:28:00,2.025,2.03,2.02,2.025,3769.0,BTBT
+2023-09-26 15:27:00,2.025,2.03,2.025,2.025,8976.0,BTBT
+2023-09-26 15:26:00,2.025,2.025,2.025,2.025,208.0,BTBT
+2023-09-26 15:25:00,2.02,2.02,2.02,2.02,334.0,BTBT
+2023-09-26 15:23:00,2.025,2.025,2.025,2.025,200.0,BTBT
+2023-09-26 15:22:00,2.03,2.03,2.03,2.03,580.0,BTBT
+2023-09-26 15:21:00,2.025,2.026,2.02,2.026,310.0,BTBT
+2023-09-26 15:19:00,2.028,2.03,2.02,2.025,1711.0,BTBT
+2023-09-26 15:18:00,2.023,2.024,2.023,2.023,946.0,BTBT
+2023-09-26 15:15:00,2.025,2.025,2.025,2.025,194.0,BTBT
+2023-09-26 15:13:00,2.025,2.025,2.025,2.025,981.0,BTBT
+2023-09-26 15:12:00,2.021,2.03,2.021,2.03,729.0,BTBT
+2023-09-26 15:10:00,2.025,2.03,2.025,2.03,502.0,BTBT
+2023-09-26 15:09:00,2.021,2.03,2.021,2.028,704.0,BTBT
+2023-09-26 15:08:00,2.025,2.025,2.025,2.025,130.0,BTBT
+2023-09-26 15:07:00,2.025,2.03,2.02,2.03,1301.0,BTBT
+2023-09-26 15:06:00,2.025,2.025,2.025,2.025,751.0,BTBT
+2023-09-26 15:05:00,2.026,2.026,2.02,2.02,295.0,BTBT
+2023-09-26 15:03:00,2.02,2.025,2.015,2.02,5938.0,BTBT
+2023-09-26 15:02:00,2.021,2.021,2.02,2.02,13777.0,BTBT
+2023-09-26 15:01:00,2.025,2.025,2.025,2.025,105.0,BTBT
+2023-09-26 14:59:00,2.025,2.03,2.025,2.025,1614.0,BTBT
+2023-09-26 14:57:00,2.025,2.025,2.025,2.025,205.0,BTBT
+2023-09-26 14:56:00,2.03,2.03,2.03,2.03,101.0,BTBT
+2023-09-26 14:54:00,2.025,2.025,2.025,2.025,225.0,BTBT
+2023-09-26 14:53:00,2.025,2.025,2.025,2.025,112.0,BTBT
+2023-09-26 14:52:00,2.03,2.03,2.025,2.025,575.0,BTBT
+2023-09-26 14:50:00,2.03,2.03,2.03,2.03,300.0,BTBT
+2023-09-26 14:49:00,2.025,2.03,2.025,2.03,716.0,BTBT
+2023-09-26 14:48:00,2.025,2.03,2.02,2.02,309.0,BTBT
+2023-09-26 14:47:00,2.02,2.025,2.02,2.025,511.0,BTBT
+2023-09-26 14:46:00,2.02,2.025,2.02,2.025,1100.0,BTBT
+2023-09-26 14:45:00,2.025,2.025,2.025,2.025,502.0,BTBT
+2023-09-26 14:44:00,2.025,2.025,2.025,2.025,352.0,BTBT
+2023-09-26 14:43:00,2.025,2.025,2.025,2.025,1000.0,BTBT
+2023-09-26 14:42:00,2.025,2.025,2.025,2.025,300.0,BTBT
+2023-09-26 14:41:00,2.025,2.025,2.025,2.025,411.0,BTBT
+2023-09-26 14:39:00,2.02,2.025,2.02,2.025,201.0,BTBT
+2023-09-26 14:38:00,2.035,2.035,2.02,2.025,9900.0,BTBT
+2023-09-26 14:37:00,2.035,2.035,2.035,2.035,806.0,BTBT
+2023-09-26 14:36:00,2.03,2.03,2.03,2.03,100.0,BTBT
+2023-09-26 14:35:00,2.035,2.035,2.03,2.03,288.0,BTBT
+2023-09-26 14:34:00,2.035,2.035,2.035,2.035,121.0,BTBT
+2023-09-26 14:33:00,2.04,2.04,2.035,2.035,300.0,BTBT
+2023-09-26 14:32:00,2.03,2.035,2.03,2.035,304.0,BTBT
+2023-09-26 14:31:00,2.035,2.035,2.035,2.035,1510.0,BTBT
+2023-09-26 14:30:00,2.03,2.03,2.03,2.03,216.0,BTBT
+2023-09-26 14:26:00,2.03,2.03,2.03,2.03,110.0,BTBT
+2023-09-26 14:25:00,2.03,2.034,2.03,2.034,510.0,BTBT
+2023-09-26 14:24:00,2.045,2.045,2.03,2.035,15705.0,BTBT
+2023-09-26 14:23:00,2.041,2.041,2.041,2.041,4021.0,BTBT
+2023-09-26 14:22:00,2.035,2.045,2.035,2.045,8069.0,BTBT
+2023-09-26 14:20:00,2.03,2.035,2.03,2.035,282.0,BTBT
+2023-09-26 14:19:00,2.04,2.04,2.035,2.035,250.0,BTBT
+2023-09-26 14:17:00,2.029,2.04,2.029,2.04,6039.0,BTBT
+2023-09-26 14:16:00,2.02,2.022,2.02,2.022,1104.0,BTBT
+2023-09-26 14:15:00,2.02,2.02,2.02,2.02,150.0,BTBT
+2023-09-26 14:14:00,2.02,2.02,2.02,2.02,202.0,BTBT
+2023-09-26 14:11:00,2.03,2.03,2.03,2.03,214.0,BTBT
+2023-09-26 14:10:00,2.03,2.03,2.03,2.03,516.0,BTBT
+2023-09-26 14:09:00,2.025,2.025,2.025,2.025,100.0,BTBT
+2023-09-26 14:08:00,2.03,2.03,2.025,2.025,6152.0,BTBT
+2023-09-26 14:07:00,2.03,2.03,2.03,2.03,831.0,BTBT
+2023-09-26 14:05:00,2.03,2.03,2.03,2.03,2189.0,BTBT
+2023-09-26 14:03:00,2.03,2.03,2.025,2.025,4200.0,BTBT
+2023-09-26 14:02:00,2.025,2.03,2.025,2.025,5703.0,BTBT
+2023-09-26 14:00:00,2.025,2.025,2.025,2.025,207.0,BTBT
+2023-09-26 13:59:00,2.02,2.02,2.02,2.02,3201.0,BTBT
+2023-09-26 13:58:00,2.02,2.025,2.02,2.025,301.0,BTBT
+2023-09-26 13:57:00,2.021,2.021,2.021,2.021,625.0,BTBT
+2023-09-26 13:55:00,2.02,2.023,2.02,2.021,1468.0,BTBT
+2023-09-26 13:54:00,2.02,2.02,2.02,2.02,2133.0,BTBT
+2023-09-26 13:53:00,2.015,2.015,2.015,2.015,152.0,BTBT
+2023-09-26 13:52:00,2.02,2.02,2.02,2.02,103.0,BTBT
+2023-09-26 13:51:00,2.018,2.02,2.015,2.015,1419.0,BTBT
+2023-09-26 13:50:00,2.015,2.015,2.01,2.015,426.0,BTBT
+2023-09-26 13:48:00,2.015,2.015,2.015,2.015,200.0,BTBT
+2023-09-26 13:47:00,2.015,2.015,2.015,2.015,212.0,BTBT
+2023-09-26 13:46:00,2.02,2.02,2.015,2.015,16162.0,BTBT
+2023-09-26 13:45:00,2.02,2.02,2.01,2.02,1736.0,BTBT
+2023-09-26 13:44:00,2.021,2.021,2.02,2.02,10716.0,BTBT
+2023-09-26 13:42:00,2.025,2.025,2.02,2.02,200.0,BTBT
+2023-09-26 13:41:00,2.025,2.025,2.025,2.025,100.0,BTBT
+2023-09-26 13:40:00,2.025,2.025,2.025,2.025,170.0,BTBT
+2023-09-26 13:38:00,2.025,2.025,2.025,2.025,300.0,BTBT
+2023-09-26 13:37:00,2.02,2.025,2.02,2.025,509.0,BTBT
+2023-09-26 13:35:00,2.02,2.025,2.02,2.025,1117.0,BTBT
+2023-09-26 13:34:00,2.025,2.025,2.025,2.025,230.0,BTBT
+2023-09-26 13:33:00,2.026,2.03,2.025,2.025,952.0,BTBT
+2023-09-26 13:31:00,2.025,2.03,2.025,2.025,1531.0,BTBT
+2023-09-26 13:30:00,2.02,2.03,2.02,2.03,213.0,BTBT
+2023-09-26 13:29:00,2.025,2.025,2.021,2.025,909.0,BTBT
+2023-09-26 13:28:00,2.025,2.025,2.02,2.02,200.0,BTBT
+2023-09-26 13:26:00,2.025,2.025,2.025,2.025,503.0,BTBT
+2023-09-26 13:25:00,2.03,2.03,2.02,2.02,310.0,BTBT
+2023-09-26 13:24:00,2.025,2.025,2.025,2.025,206.0,BTBT
+2023-09-26 13:23:00,2.035,2.035,2.02,2.025,27926.0,BTBT
+2023-09-26 13:22:00,2.04,2.04,2.04,2.04,110.0,BTBT
+2023-09-26 13:21:00,2.03,2.035,2.03,2.03,1434.0,BTBT
+2023-09-26 13:19:00,2.032,2.032,2.03,2.03,503.0,BTBT
+2023-09-26 13:17:00,2.035,2.035,2.035,2.035,1301.0,BTBT
+2023-09-26 13:16:00,2.045,2.045,2.035,2.035,16351.0,BTBT
+2023-09-26 13:15:00,2.05,2.05,2.05,2.05,120.0,BTBT
+2023-09-26 13:14:00,2.045,2.045,2.04,2.04,210.0,BTBT
+2023-09-26 13:13:00,2.04,2.04,2.04,2.04,100.0,BTBT
+2023-09-26 13:11:00,2.045,2.045,2.045,2.045,424.0,BTBT
+2023-09-26 13:10:00,2.045,2.045,2.04,2.045,13947.0,BTBT
+2023-09-26 13:09:00,2.045,2.05,2.045,2.05,1336.0,BTBT
+2023-09-26 13:08:00,2.045,2.05,2.045,2.045,855.0,BTBT
+2023-09-26 13:06:00,2.04,2.045,2.035,2.045,54577.0,BTBT
+2023-09-26 13:04:00,2.045,2.045,2.045,2.045,100.0,BTBT
+2023-09-26 13:03:00,2.045,2.045,2.045,2.045,1200.0,BTBT
+2023-09-26 13:02:00,2.045,2.045,2.045,2.045,400.0,BTBT
+2023-09-26 13:01:00,2.045,2.045,2.045,2.045,100.0,BTBT
+2023-09-26 13:00:00,2.045,2.045,2.045,2.045,900.0,BTBT
+2023-09-26 12:59:00,2.05,2.05,2.05,2.05,100.0,BTBT
+2023-09-26 12:58:00,2.05,2.05,2.04,2.045,500.0,BTBT
+2023-09-26 12:55:00,2.04,2.04,2.04,2.04,206.0,BTBT
+2023-09-26 12:54:00,2.045,2.045,2.045,2.045,100.0,BTBT
+2023-09-26 12:52:00,2.045,2.045,2.045,2.045,402.0,BTBT
+2023-09-26 12:51:00,2.05,2.05,2.045,2.045,206.0,BTBT
+2023-09-26 12:49:00,2.045,2.045,2.045,2.045,101.0,BTBT
+2023-09-26 12:48:00,2.045,2.047,2.045,2.047,382.0,BTBT
+2023-09-26 12:46:00,2.045,2.045,2.045,2.045,200.0,BTBT
+2023-09-26 12:45:00,2.045,2.045,2.045,2.045,100.0,BTBT
+2023-09-26 12:43:00,2.05,2.05,2.045,2.045,10279.0,BTBT
+2023-09-26 12:41:00,2.06,2.06,2.06,2.06,2117.0,BTBT
+2023-09-26 12:39:00,2.055,2.055,2.055,2.055,100.0,BTBT
+2023-09-26 12:38:00,2.06,2.06,2.06,2.06,103.0,BTBT
+2023-09-26 12:37:00,2.06,2.06,2.055,2.055,2652.0,BTBT
+2023-09-26 12:36:00,2.065,2.065,2.065,2.065,103.0,BTBT
+2023-09-26 12:35:00,2.06,2.069,2.056,2.06,9505.0,BTBT
+2023-09-26 12:34:00,2.06,2.06,2.06,2.06,501.0,BTBT
+2023-09-26 12:33:00,2.055,2.055,2.055,2.055,102.0,BTBT
+2023-09-26 12:32:00,2.055,2.055,2.055,2.055,298.0,BTBT
+2023-09-26 12:31:00,2.05,2.05,2.05,2.05,200.0,BTBT
+2023-09-26 12:29:00,2.06,2.06,2.055,2.055,600.0,BTBT
+2023-09-26 12:28:00,2.06,2.06,2.06,2.06,2751.0,BTBT
+2023-09-26 12:27:00,2.06,2.06,2.06,2.06,101.0,BTBT
+2023-09-26 12:25:00,2.065,2.065,2.065,2.065,300.0,BTBT
+2023-09-26 12:24:00,2.06,2.07,2.056,2.07,5203.0,BTBT
+2023-09-26 12:23:00,2.06,2.06,2.055,2.055,606.0,BTBT
+2023-09-26 12:22:00,2.05,2.055,2.05,2.055,301.0,BTBT
+2023-09-26 12:20:00,2.06,2.06,2.05,2.05,200.0,BTBT
+2023-09-26 12:18:00,2.06,2.06,2.055,2.055,302.0,BTBT
+2023-09-26 12:15:00,2.05,2.06,2.05,2.052,6516.0,BTBT
+2023-09-26 12:14:00,2.047,2.047,2.045,2.045,250.0,BTBT
+2023-09-26 12:13:00,2.05,2.05,2.045,2.045,11101.0,BTBT
+2023-09-26 12:11:00,2.045,2.045,2.045,2.045,101.0,BTBT
+2023-09-26 12:10:00,2.05,2.054,2.05,2.054,12505.0,BTBT
+2023-09-26 12:09:00,2.05,2.05,2.05,2.05,200.0,BTBT
+2023-09-26 12:08:00,2.043,2.05,2.043,2.05,2801.0,BTBT
+2023-09-26 12:07:00,2.045,2.05,2.045,2.05,300.0,BTBT
+2023-09-26 12:06:00,2.05,2.05,2.05,2.05,413.0,BTBT
+2023-09-26 12:05:00,2.05,2.05,2.04,2.04,306.0,BTBT
+2023-09-26 12:04:00,2.045,2.045,2.045,2.045,100.0,BTBT
+2023-09-26 12:02:00,2.045,2.045,2.045,2.045,101.0,BTBT
+2023-09-26 12:01:00,2.05,2.05,2.05,2.05,10444.0,BTBT
+2023-09-26 11:59:00,2.045,2.045,2.045,2.045,200.0,BTBT
+2023-09-26 11:57:00,2.045,2.05,2.045,2.05,309.0,BTBT
+2023-09-26 11:55:00,2.05,2.05,2.05,2.05,524.0,BTBT
+2023-09-26 11:53:00,2.05,2.05,2.044,2.044,1140.0,BTBT
+2023-09-26 11:52:00,2.049,2.049,2.049,2.049,129.0,BTBT
+2023-09-26 11:51:00,2.045,2.045,2.045,2.045,200.0,BTBT
+2023-09-26 11:49:00,2.05,2.05,2.05,2.05,100.0,BTBT
+2023-09-26 11:47:00,2.05,2.05,2.045,2.045,1069.0,BTBT
+2023-09-26 11:46:00,2.05,2.05,2.05,2.05,1811.0,BTBT
+2023-09-26 11:45:00,2.055,2.055,2.055,2.055,524.0,BTBT
+2023-09-26 11:44:00,2.052,2.052,2.052,2.052,502.0,BTBT
+2023-09-26 11:43:00,2.055,2.055,2.055,2.055,102.0,BTBT
+2023-09-26 11:42:00,2.055,2.055,2.055,2.055,562.0,BTBT
+2023-09-26 11:41:00,2.06,2.06,2.06,2.06,100.0,BTBT
+2023-09-26 11:38:00,2.06,2.06,2.06,2.06,1100.0,BTBT
+2023-09-26 11:37:00,2.055,2.06,2.055,2.055,801.0,BTBT
+2023-09-26 11:36:00,2.055,2.055,2.055,2.055,304.0,BTBT
+2023-09-26 11:33:00,2.05,2.054,2.05,2.054,4250.0,BTBT
+2023-09-26 11:32:00,2.047,2.049,2.045,2.045,2093.0,BTBT
+2023-09-26 11:31:00,2.044,2.044,2.044,2.044,255.0,BTBT
+2023-09-26 11:29:00,2.05,2.05,2.05,2.05,2960.0,BTBT
+2023-09-26 11:28:00,2.05,2.05,2.045,2.05,3495.0,BTBT
+2023-09-26 11:27:00,2.05,2.05,2.05,2.05,619.0,BTBT
+2023-09-26 11:26:00,2.05,2.05,2.05,2.05,9701.0,BTBT
+2023-09-26 11:25:00,2.05,2.055,2.05,2.05,6208.0,BTBT
+2023-09-26 11:24:00,2.055,2.057,2.05,2.057,1400.0,BTBT
+2023-09-26 11:22:00,2.06,2.06,2.058,2.058,1500.0,BTBT
+2023-09-26 11:21:00,2.06,2.06,2.055,2.06,3198.0,BTBT
+2023-09-26 11:20:00,2.06,2.065,2.06,2.065,1932.0,BTBT
+2023-09-26 11:19:00,2.06,2.06,2.06,2.06,728.0,BTBT
+2023-09-26 11:18:00,2.055,2.07,2.055,2.065,6234.0,BTBT
+2023-09-26 11:17:00,2.06,2.06,2.06,2.06,715.0,BTBT
+2023-09-26 11:16:00,2.055,2.055,2.055,2.055,100.0,BTBT
+2023-09-26 11:15:00,2.06,2.06,2.05,2.05,616.0,BTBT
+2023-09-26 11:14:00,2.06,2.06,2.06,2.06,489.0,BTBT
+2023-09-26 11:13:00,2.065,2.065,2.06,2.06,4620.0,BTBT
+2023-09-26 11:12:00,2.06,2.065,2.06,2.065,1661.0,BTBT
+2023-09-26 11:11:00,2.07,2.07,2.07,2.07,497.0,BTBT
+2023-09-26 11:10:00,2.06,2.06,2.06,2.06,629.0,BTBT
+2023-09-26 11:09:00,2.065,2.065,2.065,2.065,400.0,BTBT
+2023-09-26 11:08:00,2.06,2.06,2.06,2.06,1356.0,BTBT
+2023-09-26 11:07:00,2.06,2.065,2.06,2.065,3442.0,BTBT
+2023-09-26 11:06:00,2.058,2.058,2.058,2.058,1030.0,BTBT
+2023-09-26 11:05:00,2.06,2.06,2.06,2.06,2265.0,BTBT
+2023-09-26 11:04:00,2.06,2.065,2.06,2.06,1434.0,BTBT
+2023-09-26 11:03:00,2.055,2.055,2.055,2.055,253.0,BTBT
+2023-09-26 11:02:00,2.055,2.055,2.055,2.055,200.0,BTBT
+2023-09-26 11:01:00,2.06,2.07,2.06,2.06,4758.0,BTBT
+2023-09-26 11:00:00,2.075,2.075,2.07,2.07,3311.0,BTBT
+2023-09-26 10:59:00,2.069,2.075,2.069,2.073,11129.0,BTBT
+2023-09-26 10:57:00,2.065,2.07,2.065,2.07,2217.0,BTBT
+2023-09-26 10:56:00,2.07,2.07,2.065,2.065,300.0,BTBT
+2023-09-26 10:55:00,2.065,2.065,2.065,2.065,300.0,BTBT
+2023-09-26 10:54:00,2.06,2.06,2.06,2.06,202.0,BTBT
+2023-09-26 10:53:00,2.07,2.07,2.065,2.07,2915.0,BTBT
+2023-09-26 10:50:00,2.072,2.072,2.071,2.071,796.0,BTBT
+2023-09-26 10:49:00,2.075,2.075,2.075,2.075,151.0,BTBT
+2023-09-26 10:48:00,2.07,2.07,2.07,2.07,1598.0,BTBT
+2023-09-26 10:47:00,2.072,2.072,2.07,2.07,345.0,BTBT
+2023-09-26 10:46:00,2.08,2.08,2.08,2.08,2629.0,BTBT
+2023-09-26 10:45:00,2.08,2.08,2.08,2.08,1932.0,BTBT
+2023-09-26 10:44:00,2.07,2.075,2.07,2.075,300.0,BTBT
+2023-09-26 10:43:00,2.075,2.08,2.07,2.075,8975.0,BTBT
+2023-09-26 10:41:00,2.07,2.08,2.07,2.075,5087.0,BTBT
+2023-09-26 10:40:00,2.066,2.07,2.065,2.068,7219.0,BTBT
+2023-09-26 10:39:00,2.07,2.07,2.07,2.07,376.0,BTBT
+2023-09-26 10:38:00,2.07,2.07,2.07,2.07,100.0,BTBT
+2023-09-26 10:37:00,2.069,2.07,2.069,2.07,2444.0,BTBT
+2023-09-26 10:36:00,2.065,2.065,2.065,2.065,280.0,BTBT
+2023-09-26 10:35:00,2.06,2.06,2.06,2.06,100.0,BTBT
+2023-09-26 10:34:00,2.08,2.08,2.07,2.07,5509.0,BTBT
+2023-09-26 10:33:00,2.08,2.09,2.08,2.09,2148.0,BTBT
+2023-09-26 10:32:00,2.07,2.079,2.07,2.079,1295.0,BTBT
+2023-09-26 10:31:00,2.07,2.075,2.07,2.07,2668.0,BTBT
+2023-09-26 10:30:00,2.065,2.07,2.06,2.06,7125.0,BTBT
+2023-09-26 10:29:00,2.08,2.08,2.065,2.069,2791.0,BTBT
+2023-09-26 10:28:00,2.07,2.07,2.07,2.07,2015.0,BTBT
+2023-09-26 10:27:00,2.055,2.07,2.055,2.062,2661.0,BTBT
+2023-09-26 10:26:00,2.05,2.05,2.05,2.05,482.0,BTBT
+2023-09-26 10:24:00,2.049,2.055,2.049,2.055,2464.0,BTBT
+2023-09-26 10:23:00,2.05,2.05,2.05,2.05,1151.0,BTBT
+2023-09-26 10:22:00,2.045,2.05,2.045,2.05,6323.0,BTBT
+2023-09-26 10:21:00,2.04,2.04,2.04,2.04,1411.0,BTBT
+2023-09-26 10:20:00,2.04,2.045,2.04,2.04,1900.0,BTBT
+2023-09-26 10:19:00,2.03,2.044,2.03,2.04,9120.0,BTBT
+2023-09-26 10:18:00,2.03,2.035,2.025,2.025,13626.0,BTBT
+2023-09-26 10:17:00,2.031,2.031,2.031,2.031,206.0,BTBT
+2023-09-26 10:16:00,2.04,2.04,2.035,2.035,4955.0,BTBT
+2023-09-26 10:15:00,2.043,2.043,2.04,2.04,2205.0,BTBT
+2023-09-26 10:14:00,2.046,2.046,2.04,2.04,4207.0,BTBT
+2023-09-26 10:13:00,2.05,2.05,2.045,2.045,12451.0,BTBT
+2023-09-26 10:12:00,2.05,2.051,2.05,2.051,3110.0,BTBT
+2023-09-26 10:11:00,2.055,2.06,2.05,2.05,2643.0,BTBT
+2023-09-26 10:10:00,2.051,2.051,2.051,2.051,2751.0,BTBT
+2023-09-26 10:09:00,2.065,2.065,2.055,2.055,2564.0,BTBT
+2023-09-26 10:08:00,2.06,2.06,2.06,2.06,498.0,BTBT
+2023-09-26 10:07:00,2.06,2.065,2.06,2.06,1452.0,BTBT
+2023-09-26 10:06:00,2.065,2.08,2.065,2.07,4002.0,BTBT
+2023-09-26 10:05:00,2.06,2.065,2.06,2.06,2686.0,BTBT
+2023-09-26 10:04:00,2.063,2.066,2.06,2.06,8438.0,BTBT
+2023-09-26 10:03:00,2.055,2.07,2.055,2.07,2284.0,BTBT
+2023-09-26 10:02:00,2.06,2.06,2.05,2.055,5056.0,BTBT
+2023-09-26 10:01:00,2.06,2.065,2.055,2.06,5003.0,BTBT
+2023-09-26 10:00:00,2.055,2.06,2.05,2.06,1180.0,BTBT
+2023-09-26 09:58:00,2.05,2.05,2.05,2.05,3689.0,BTBT
+2023-09-26 09:57:00,2.05,2.05,2.05,2.05,1006.0,BTBT
+2023-09-26 09:56:00,2.045,2.05,2.045,2.05,7581.0,BTBT
+2023-09-26 09:55:00,2.057,2.057,2.05,2.05,3209.0,BTBT
+2023-09-26 09:54:00,2.05,2.05,2.05,2.05,106.0,BTBT
+2023-09-26 09:53:00,2.06,2.06,2.05,2.051,2345.0,BTBT
+2023-09-26 09:52:00,2.06,2.06,2.06,2.06,502.0,BTBT
+2023-09-26 09:51:00,2.06,2.06,2.06,2.06,2123.0,BTBT
+2023-09-26 09:50:00,2.06,2.061,2.06,2.06,1650.0,BTBT
+2023-09-26 09:49:00,2.075,2.08,2.07,2.07,6546.0,BTBT
+2023-09-26 09:48:00,2.07,2.07,2.07,2.07,257.0,BTBT
+2023-09-26 09:47:00,2.07,2.07,2.06,2.07,26751.0,BTBT
+2023-09-26 09:46:00,2.08,2.08,2.075,2.075,4742.0,BTBT
+2023-09-26 09:45:00,2.08,2.08,2.08,2.08,5002.0,BTBT
+2023-09-26 09:44:00,2.095,2.095,2.09,2.09,1254.0,BTBT
+2023-09-26 09:43:00,2.082,2.092,2.082,2.09,11608.0,BTBT
+2023-09-26 09:42:00,2.08,2.09,2.08,2.08,8455.0,BTBT
+2023-09-26 09:41:00,2.08,2.1,2.08,2.09,15060.0,BTBT
+2023-09-26 09:40:00,2.09,2.09,2.08,2.08,6238.0,BTBT
+2023-09-26 09:39:00,2.09,2.09,2.09,2.09,2053.0,BTBT
+2023-09-26 09:38:00,2.069,2.09,2.069,2.088,7134.0,BTBT
+2023-09-26 09:37:00,2.064,2.064,2.064,2.064,1024.0,BTBT
+2023-09-26 09:36:00,2.06,2.06,2.06,2.06,1113.0,BTBT
+2023-09-26 09:35:00,2.065,2.069,2.06,2.06,2923.0,BTBT
+2023-09-26 09:34:00,2.06,2.07,2.06,2.07,9932.0,BTBT
+2023-09-26 09:33:00,2.06,2.06,2.06,2.06,949.0,BTBT
+2023-09-26 09:32:00,2.049,2.055,2.049,2.055,5781.0,BTBT
+2023-09-26 09:31:00,2.055,2.055,2.05,2.05,1171.0,BTBT
+2023-09-26 09:30:00,2.04,2.05,2.01,2.05,15362.0,BTBT
+2023-09-26 09:19:00,2.03,2.03,2.03,2.03,100.0,BTBT
+2023-09-26 09:18:00,2.08,2.08,2.08,2.08,3.0,BTBT
+2023-09-26 09:08:00,2.03,2.03,2.03,2.03,30.0,BTBT
+2023-09-26 09:06:00,2.03,2.03,2.03,2.03,2163.0,BTBT
+2023-09-26 09:05:00,2.03,2.03,2.03,2.03,987.0,BTBT
+2023-09-26 08:58:00,2.03,2.03,2.03,2.03,1089.0,BTBT
+2023-09-26 08:57:00,2.031,2.031,2.031,2.031,30.0,BTBT
+2023-09-26 08:55:00,2.03,2.03,2.03,2.03,25.0,BTBT
+2023-09-26 08:48:00,2.05,2.05,2.05,2.05,49.0,BTBT
+2023-09-26 08:44:00,2.04,2.04,2.04,2.04,100.0,BTBT
+2023-09-26 08:29:00,2.05,2.05,2.02,2.02,22.0,BTBT
+2023-09-26 08:25:00,2.01,2.01,2.01,2.01,20.0,BTBT
+2023-09-26 08:24:00,2.03,2.04,2.01,2.01,525.0,BTBT
+2023-09-26 08:23:00,2.01,2.01,2.01,2.01,20.0,BTBT
+2023-09-26 08:21:00,2.05,2.05,2.05,2.05,412.0,BTBT
+2023-09-26 08:16:00,2.05,2.05,2.05,2.05,200.0,BTBT
+2023-09-26 08:15:00,2.01,2.01,2.01,2.01,1.0,BTBT
+2023-09-26 08:12:00,2.007,2.007,2.007,2.007,15.0,BTBT
+2023-09-26 08:10:00,2.01,2.01,2.01,2.01,10.0,BTBT
+2023-09-26 08:08:00,2.005,2.005,2.005,2.005,20.0,BTBT
+2023-09-26 08:06:00,2.02,2.02,2.0,2.0,3104.0,BTBT
+2023-09-26 08:05:00,2.03,2.03,2.02,2.03,400.0,BTBT
+2023-09-26 08:04:00,2.04,2.04,2.01,2.01,650.0,BTBT
+2023-09-26 08:02:00,2.03,2.04,2.03,2.04,1365.0,BTBT
+2023-09-26 08:00:00,2.01,2.04,2.01,2.04,22.0,BTBT
+2023-09-26 07:54:00,2.03,2.03,2.03,2.03,30.0,BTBT
+2023-09-26 07:43:00,2.02,2.03,2.02,2.03,771.0,BTBT
+2023-09-26 07:42:00,2.02,2.02,2.02,2.02,4.0,BTBT
+2023-09-26 07:41:00,2.02,2.02,2.02,2.02,2.0,BTBT
+2023-09-26 07:33:00,2.02,2.02,2.02,2.02,1.0,BTBT
+2023-09-26 07:10:00,2.03,2.03,2.03,2.03,12.0,BTBT
+2023-09-26 07:02:00,2.03,2.03,2.03,2.03,48.0,BTBT
+2023-09-26 06:07:00,2.05,2.05,2.05,2.05,437.0,BTBT
+2023-09-26 06:06:00,2.05,2.05,2.05,2.05,1563.0,BTBT
+2023-09-26 05:48:00,2.03,2.03,1.93,1.93,3600.0,BTBT
+2023-09-26 04:06:00,2.07,2.07,2.02,2.02,1263.0,BTBT
+2023-09-26 04:00:00,1.96,1.96,1.9,1.9,200.0,BTBT
+2023-09-25 19:56:00,2.06,2.06,2.06,2.06,80.0,BTBT
+2023-09-25 19:52:00,2.06,2.06,2.06,2.06,20.0,BTBT
+2023-09-25 19:48:00,2.06,2.07,2.06,2.07,500.0,BTBT
+2023-09-25 19:47:00,2.06,2.06,2.06,2.06,1.0,BTBT
+2023-09-25 19:45:00,2.07,2.07,2.07,2.07,5.0,BTBT
+2023-09-25 19:33:00,2.06,2.06,2.06,2.06,22.0,BTBT
+2023-09-25 19:10:00,2.05,2.05,2.05,2.05,3.0,BTBT
+2023-09-25 19:05:00,2.07,2.07,2.07,2.07,8.0,BTBT
+2023-09-25 18:49:00,2.069,2.069,2.069,2.069,10.0,BTBT
+2023-09-25 18:25:00,2.06,2.06,2.06,2.06,1.0,BTBT
+2023-09-25 18:21:00,2.01,2.01,2.01,2.01,2000.0,BTBT
+2023-09-25 18:17:00,2.07,2.07,2.07,2.07,1.0,BTBT
+2023-09-25 18:11:00,2.07,2.07,2.07,2.07,100.0,BTBT
+2023-09-25 18:04:00,2.07,2.07,2.07,2.07,1.0,BTBT
+2023-09-25 17:58:00,2.07,2.07,2.0,2.0,25.0,BTBT
+2023-09-25 17:57:00,2.001,2.001,2.0,2.0,400.0,BTBT
+2023-09-25 17:56:00,2.0,2.0,2.0,2.0,12.0,BTBT
+2023-09-25 17:51:00,2.07,2.07,2.07,2.07,362.0,BTBT
+2023-09-25 17:48:00,2.07,2.07,2.07,2.07,10.0,BTBT
+2023-09-25 17:47:00,2.068,2.068,2.068,2.068,20.0,BTBT
+2023-09-25 17:46:00,2.001,2.001,2.0,2.0,597.0,BTBT
+2023-09-25 17:22:00,2.07,2.07,2.07,2.07,1.0,BTBT
+2023-09-25 17:15:00,2.07,2.07,2.07,2.07,100.0,BTBT
+2023-09-25 17:08:00,2.07,2.07,2.07,2.07,100.0,BTBT
+2023-09-25 17:01:00,2.07,2.07,2.07,2.07,20.0,BTBT
+2023-09-25 16:56:00,2.07,2.07,2.07,2.07,1000.0,BTBT
+2023-09-25 16:52:00,2.07,2.07,2.07,2.07,3.0,BTBT
+2023-09-25 16:50:00,2.065,2.07,2.065,2.07,400.0,BTBT
+2023-09-25 16:38:00,2.07,2.07,2.07,2.07,5.0,BTBT
+2023-09-25 16:29:00,2.06,2.07,2.06,2.07,110.0,BTBT
+2023-09-25 16:28:00,2.07,2.07,2.07,2.07,399.0,BTBT
+2023-09-25 16:26:00,2.07,2.07,2.07,2.07,190.0,BTBT
+2023-09-25 16:25:00,2.07,2.07,2.07,2.07,1.0,BTBT
+2023-09-25 16:22:00,2.09,2.09,2.09,2.09,20.0,BTBT
+2023-09-25 16:21:00,2.081,2.081,2.08,2.08,49.0,BTBT
+2023-09-25 16:19:00,2.08,2.08,2.08,2.08,98.0,BTBT
+2023-09-25 16:16:00,2.08,2.08,2.08,2.08,1600.0,BTBT
+2023-09-25 16:12:00,2.08,2.08,2.08,2.08,2.0,BTBT
+2023-09-25 16:09:00,2.072,2.072,2.071,2.071,1.0,BTBT
+2023-09-25 16:06:00,2.07,2.07,2.07,2.07,2010.0,BTBT
+2023-09-25 16:05:00,2.08,2.08,2.08,2.08,1300.0,BTBT
+2023-09-25 16:04:00,2.07,2.07,2.07,2.07,700.0,BTBT
+2023-09-25 16:02:00,2.06,2.06,2.06,2.06,144.0,BTBT
+2023-09-25 16:00:00,2.07,2.07,2.06,2.06,215107.0,BTBT
+2023-09-25 15:59:00,2.064,2.07,2.06,2.07,31664.0,BTBT
+2023-09-25 15:58:00,2.07,2.07,2.065,2.065,15424.0,BTBT
+2023-09-25 15:57:00,2.07,2.07,2.06,2.07,14855.0,BTBT
+2023-09-25 15:56:00,2.065,2.07,2.065,2.07,10155.0,BTBT
+2023-09-25 15:55:00,2.065,2.07,2.06,2.065,5244.0,BTBT
+2023-09-25 15:54:00,2.08,2.08,2.06,2.065,62438.0,BTBT
+2023-09-25 15:53:00,2.08,2.08,2.079,2.079,2671.0,BTBT
+2023-09-25 15:52:00,2.075,2.08,2.075,2.08,2965.0,BTBT
+2023-09-25 15:51:00,2.07,2.08,2.07,2.08,2523.0,BTBT
+2023-09-25 15:50:00,2.07,2.075,2.065,2.075,23537.0,BTBT
+2023-09-25 15:49:00,2.07,2.07,2.065,2.07,4690.0,BTBT
+2023-09-25 15:48:00,2.065,2.065,2.065,2.065,327.0,BTBT
+2023-09-25 15:47:00,2.065,2.065,2.065,2.065,700.0,BTBT
+2023-09-25 15:46:00,2.07,2.07,2.07,2.07,900.0,BTBT
+2023-09-25 15:45:00,2.068,2.07,2.062,2.07,3197.0,BTBT
+2023-09-25 15:44:00,2.065,2.065,2.065,2.065,1128.0,BTBT
+2023-09-25 15:42:00,2.063,2.068,2.063,2.065,914.0,BTBT
+2023-09-25 15:41:00,2.065,2.065,2.065,2.065,376.0,BTBT
+2023-09-25 15:40:00,2.07,2.07,2.07,2.07,346.0,BTBT
+2023-09-25 15:39:00,2.07,2.07,2.065,2.068,1982.0,BTBT
+2023-09-25 15:38:00,2.065,2.065,2.065,2.065,1304.0,BTBT
+2023-09-25 15:36:00,2.065,2.065,2.065,2.065,884.0,BTBT
+2023-09-25 15:35:00,2.065,2.065,2.065,2.065,712.0,BTBT
+2023-09-25 15:34:00,2.065,2.065,2.065,2.065,146.0,BTBT
+2023-09-25 15:33:00,2.07,2.07,2.06,2.065,9388.0,BTBT
+2023-09-25 15:31:00,2.055,2.06,2.055,2.058,12311.0,BTBT
+2023-09-25 15:30:00,2.055,2.06,2.055,2.06,3901.0,BTBT
+2023-09-25 15:29:00,2.055,2.06,2.055,2.06,1351.0,BTBT
+2023-09-25 15:28:00,2.05,2.05,2.05,2.05,359.0,BTBT
+2023-09-25 15:26:00,2.055,2.057,2.055,2.057,1502.0,BTBT
+2023-09-25 15:25:00,2.059,2.059,2.055,2.055,1116.0,BTBT
+2023-09-25 15:24:00,2.051,2.06,2.051,2.055,1281.0,BTBT
+2023-09-25 15:23:00,2.057,2.057,2.055,2.055,843.0,BTBT
+2023-09-25 15:22:00,2.055,2.055,2.055,2.055,116.0,BTBT
+2023-09-25 15:21:00,2.055,2.055,2.05,2.05,1796.0,BTBT
+2023-09-25 15:19:00,2.055,2.055,2.055,2.055,448.0,BTBT
+2023-09-25 15:18:00,2.055,2.055,2.055,2.055,118.0,BTBT
+2023-09-25 15:17:00,2.055,2.055,2.055,2.055,410.0,BTBT
+2023-09-25 15:16:00,2.05,2.058,2.05,2.058,10642.0,BTBT
+2023-09-25 15:15:00,2.044,2.044,2.044,2.044,5047.0,BTBT
+2023-09-25 15:14:00,2.045,2.05,2.04,2.04,2701.0,BTBT
+2023-09-25 15:13:00,2.045,2.05,2.041,2.041,10486.0,BTBT
+2023-09-25 15:11:00,2.05,2.05,2.045,2.045,442.0,BTBT
+2023-09-25 15:10:00,2.045,2.045,2.045,2.045,126.0,BTBT
+2023-09-25 15:09:00,2.045,2.045,2.04,2.04,306.0,BTBT
+2023-09-25 15:08:00,2.045,2.045,2.045,2.045,268.0,BTBT
+2023-09-25 15:06:00,2.05,2.05,2.045,2.045,245.0,BTBT
+2023-09-25 15:05:00,2.045,2.045,2.045,2.045,281.0,BTBT
+2023-09-25 15:04:00,2.045,2.045,2.045,2.045,700.0,BTBT
+2023-09-25 15:03:00,2.055,2.055,2.045,2.045,2592.0,BTBT
+2023-09-25 15:01:00,2.05,2.055,2.05,2.052,5723.0,BTBT
+2023-09-25 15:00:00,2.05,2.05,2.045,2.045,711.0,BTBT
+2023-09-25 14:59:00,2.05,2.05,2.045,2.045,1100.0,BTBT
+2023-09-25 14:58:00,2.05,2.05,2.045,2.05,8990.0,BTBT
+2023-09-25 14:57:00,2.05,2.05,2.05,2.05,100.0,BTBT
+2023-09-25 14:56:00,2.05,2.054,2.05,2.051,4000.0,BTBT
+2023-09-25 14:54:00,2.055,2.055,2.05,2.055,1802.0,BTBT
+2023-09-25 14:52:00,2.05,2.05,2.05,2.05,900.0,BTBT
+2023-09-25 14:51:00,2.055,2.055,2.055,2.055,1752.0,BTBT
+2023-09-25 14:48:00,2.055,2.055,2.055,2.055,500.0,BTBT
+2023-09-25 14:47:00,2.06,2.06,2.055,2.06,1412.0,BTBT
+2023-09-25 14:46:00,2.06,2.06,2.056,2.06,7817.0,BTBT
+2023-09-25 14:45:00,2.055,2.055,2.055,2.055,2466.0,BTBT
+2023-09-25 14:44:00,2.055,2.055,2.055,2.055,100.0,BTBT
+2023-09-25 14:43:00,2.055,2.057,2.055,2.057,600.0,BTBT
+2023-09-25 14:42:00,2.06,2.06,2.059,2.06,9520.0,BTBT
+2023-09-25 14:41:00,2.06,2.06,2.055,2.055,12491.0,BTBT
+2023-09-25 14:40:00,2.06,2.065,2.055,2.055,21895.0,BTBT
+2023-09-25 14:37:00,2.065,2.065,2.065,2.065,100.0,BTBT
+2023-09-25 14:36:00,2.065,2.065,2.065,2.065,1000.0,BTBT
+2023-09-25 14:35:00,2.065,2.07,2.065,2.069,1885.0,BTBT
+2023-09-25 14:34:00,2.065,2.065,2.065,2.065,201.0,BTBT
+2023-09-25 14:33:00,2.065,2.07,2.065,2.065,589.0,BTBT
+2023-09-25 14:32:00,2.05,2.062,2.05,2.061,8641.0,BTBT
+2023-09-25 14:30:00,2.06,2.06,2.051,2.051,15101.0,BTBT
+2023-09-25 14:29:00,2.06,2.06,2.05,2.05,2577.0,BTBT
+2023-09-25 14:28:00,2.065,2.065,2.065,2.065,468.0,BTBT
+2023-09-25 14:27:00,2.06,2.065,2.06,2.06,11050.0,BTBT
+2023-09-25 14:26:00,2.065,2.065,2.065,2.065,329.0,BTBT
+2023-09-25 14:25:00,2.065,2.065,2.065,2.065,100.0,BTBT
+2023-09-25 14:23:00,2.07,2.07,2.065,2.065,1415.0,BTBT
+2023-09-25 14:20:00,2.075,2.075,2.075,2.075,321.0,BTBT
+2023-09-25 14:19:00,2.065,2.075,2.065,2.075,9816.0,BTBT
+2023-09-25 14:17:00,2.065,2.065,2.065,2.065,200.0,BTBT
+2023-09-25 14:15:00,2.065,2.065,2.065,2.065,178.0,BTBT
+2023-09-25 14:14:00,2.06,2.06,2.06,2.06,1890.0,BTBT
+2023-09-25 14:13:00,2.068,2.068,2.068,2.068,100.0,BTBT
+2023-09-25 14:11:00,2.065,2.07,2.065,2.07,949.0,BTBT
+2023-09-25 14:10:00,2.07,2.07,2.064,2.065,7888.0,BTBT
+2023-09-25 14:08:00,2.075,2.075,2.075,2.075,208.0,BTBT
+2023-09-25 14:07:00,2.082,2.082,2.075,2.075,2345.0,BTBT
+2023-09-25 14:04:00,2.085,2.085,2.085,2.085,576.0,BTBT
+2023-09-25 14:03:00,2.08,2.08,2.08,2.08,269.0,BTBT
+2023-09-25 14:02:00,2.081,2.081,2.081,2.081,450.0,BTBT
+2023-09-25 14:01:00,2.081,2.09,2.081,2.085,2546.0,BTBT
+2023-09-25 14:00:00,2.08,2.085,2.08,2.085,240.0,BTBT
+2023-09-25 13:58:00,2.089,2.089,2.08,2.08,662.0,BTBT
+2023-09-25 13:57:00,2.087,2.087,2.087,2.087,250.0,BTBT
+2023-09-25 13:56:00,2.085,2.085,2.085,2.085,171.0,BTBT
+2023-09-25 13:55:00,2.085,2.09,2.085,2.09,338.0,BTBT
+2023-09-25 13:54:00,2.085,2.085,2.085,2.085,124.0,BTBT
+2023-09-25 13:53:00,2.085,2.085,2.085,2.085,330.0,BTBT
+2023-09-25 13:52:00,2.088,2.09,2.084,2.084,476.0,BTBT
+2023-09-25 13:51:00,2.09,2.09,2.083,2.085,2599.0,BTBT
+2023-09-25 13:49:00,2.08,2.087,2.08,2.087,5475.0,BTBT
+2023-09-25 13:48:00,2.075,2.08,2.075,2.08,401.0,BTBT
+2023-09-25 13:47:00,2.075,2.075,2.075,2.075,1160.0,BTBT
+2023-09-25 13:46:00,2.078,2.078,2.078,2.078,203.0,BTBT
+2023-09-25 13:45:00,2.078,2.078,2.075,2.075,1521.0,BTBT
+2023-09-25 13:44:00,2.071,2.071,2.071,2.071,1443.0,BTBT
+2023-09-25 13:41:00,2.07,2.07,2.07,2.07,100.0,BTBT
+2023-09-25 13:39:00,2.07,2.072,2.07,2.072,2122.0,BTBT
+2023-09-25 13:38:00,2.07,2.07,2.065,2.07,1905.0,BTBT
+2023-09-25 13:34:00,2.07,2.07,2.07,2.07,206.0,BTBT
+2023-09-25 13:33:00,2.07,2.07,2.065,2.065,1493.0,BTBT
+2023-09-25 13:32:00,2.07,2.07,2.067,2.07,4115.0,BTBT
+2023-09-25 13:31:00,2.072,2.072,2.07,2.07,482.0,BTBT
+2023-09-25 13:30:00,2.07,2.07,2.07,2.07,2154.0,BTBT
+2023-09-25 13:29:00,2.07,2.07,2.07,2.07,100.0,BTBT
+2023-09-25 13:27:00,2.066,2.066,2.066,2.066,2511.0,BTBT
+2023-09-25 13:26:00,2.065,2.07,2.065,2.07,477.0,BTBT
+2023-09-25 13:25:00,2.074,2.075,2.06,2.065,22101.0,BTBT
+2023-09-25 13:24:00,2.075,2.075,2.07,2.07,2187.0,BTBT
+2023-09-25 13:23:00,2.08,2.08,2.075,2.075,17413.0,BTBT
+2023-09-25 13:22:00,2.08,2.08,2.08,2.08,981.0,BTBT
+2023-09-25 13:21:00,2.09,2.095,2.09,2.09,7751.0,BTBT
+2023-09-25 13:20:00,2.095,2.095,2.095,2.095,399.0,BTBT
+2023-09-25 13:19:00,2.095,2.095,2.095,2.095,140.0,BTBT
+2023-09-25 13:18:00,2.095,2.095,2.095,2.095,108.0,BTBT
+2023-09-25 13:16:00,2.095,2.098,2.095,2.098,558.0,BTBT
+2023-09-25 13:15:00,2.1,2.1,2.1,2.1,2002.0,BTBT
+2023-09-25 13:13:00,2.098,2.1,2.095,2.095,429.0,BTBT
+2023-09-25 13:12:00,2.095,2.1,2.095,2.1,217.0,BTBT
+2023-09-25 13:11:00,2.1,2.1,2.095,2.095,323.0,BTBT
+2023-09-25 13:10:00,2.095,2.1,2.095,2.095,15503.0,BTBT
+2023-09-25 13:09:00,2.1,2.1,2.095,2.095,498.0,BTBT
+2023-09-25 13:08:00,2.095,2.095,2.095,2.095,198.0,BTBT
+2023-09-25 13:07:00,2.09,2.093,2.09,2.093,1028.0,BTBT
+2023-09-25 13:05:00,2.09,2.09,2.09,2.09,166.0,BTBT
+2023-09-25 13:04:00,2.095,2.095,2.09,2.09,1224.0,BTBT
+2023-09-25 13:03:00,2.097,2.097,2.097,2.097,500.0,BTBT
+2023-09-25 13:02:00,2.09,2.09,2.085,2.09,6992.0,BTBT
+2023-09-25 12:59:00,2.085,2.085,2.085,2.085,100.0,BTBT
+2023-09-25 12:57:00,2.08,2.08,2.08,2.08,2139.0,BTBT
+2023-09-25 12:55:00,2.072,2.072,2.072,2.072,1002.0,BTBT
+2023-09-25 12:54:00,2.075,2.075,2.075,2.075,300.0,BTBT
+2023-09-25 12:52:00,2.075,2.075,2.07,2.07,1523.0,BTBT
+2023-09-25 12:51:00,2.08,2.08,2.07,2.075,6132.0,BTBT
+2023-09-25 12:50:00,2.085,2.085,2.085,2.085,918.0,BTBT
+2023-09-25 12:48:00,2.085,2.085,2.085,2.085,1233.0,BTBT
+2023-09-25 12:47:00,2.08,2.08,2.08,2.08,5703.0,BTBT
+2023-09-25 12:46:00,2.075,2.075,2.075,2.075,1062.0,BTBT
+2023-09-25 12:45:00,2.08,2.08,2.077,2.077,10302.0,BTBT
+2023-09-25 12:44:00,2.075,2.075,2.075,2.075,2026.0,BTBT
+2023-09-25 12:43:00,2.075,2.075,2.07,2.07,1200.0,BTBT
+2023-09-25 12:41:00,2.071,2.075,2.071,2.075,1798.0,BTBT
+2023-09-25 12:40:00,2.07,2.07,2.07,2.07,1000.0,BTBT
+2023-09-25 12:39:00,2.08,2.08,2.08,2.08,1100.0,BTBT
+2023-09-25 12:38:00,2.075,2.08,2.075,2.08,243.0,BTBT
+2023-09-25 12:37:00,2.08,2.08,2.08,2.08,7530.0,BTBT
+2023-09-25 12:34:00,2.085,2.085,2.085,2.085,100.0,BTBT
+2023-09-25 12:33:00,2.08,2.08,2.08,2.08,150.0,BTBT
+2023-09-25 12:32:00,2.087,2.087,2.087,2.087,364.0,BTBT
+2023-09-25 12:31:00,2.085,2.085,2.085,2.085,153.0,BTBT
+2023-09-25 12:28:00,2.085,2.085,2.085,2.085,102.0,BTBT
+2023-09-25 12:26:00,2.08,2.08,2.08,2.08,4702.0,BTBT
+2023-09-25 12:24:00,2.09,2.09,2.08,2.08,1200.0,BTBT
+2023-09-25 12:23:00,2.085,2.09,2.085,2.09,2600.0,BTBT
+2023-09-25 12:22:00,2.08,2.088,2.08,2.085,1878.0,BTBT
+2023-09-25 12:21:00,2.09,2.09,2.09,2.09,1337.0,BTBT
+2023-09-25 12:18:00,2.09,2.097,2.09,2.097,15333.0,BTBT
+2023-09-25 12:17:00,2.089,2.09,2.088,2.088,2851.0,BTBT
+2023-09-25 12:13:00,2.086,2.086,2.086,2.086,151.0,BTBT
+2023-09-25 12:12:00,2.085,2.085,2.08,2.08,16575.0,BTBT
+2023-09-25 12:11:00,2.08,2.085,2.08,2.085,13837.0,BTBT
+2023-09-25 12:10:00,2.07,2.07,2.066,2.07,3967.0,BTBT
+2023-09-25 12:09:00,2.07,2.07,2.07,2.07,254.0,BTBT
+2023-09-25 12:07:00,2.07,2.076,2.069,2.07,8454.0,BTBT
+2023-09-25 12:06:00,2.061,2.07,2.061,2.07,1175.0,BTBT
+2023-09-25 12:05:00,2.063,2.063,2.063,2.063,864.0,BTBT
+2023-09-25 12:04:00,2.065,2.07,2.065,2.07,552.0,BTBT
+2023-09-25 12:02:00,2.07,2.071,2.066,2.07,12508.0,BTBT
+2023-09-25 12:01:00,2.06,2.065,2.06,2.065,3617.0,BTBT
+2023-09-25 12:00:00,2.06,2.06,2.059,2.059,1475.0,BTBT
+2023-09-25 11:59:00,2.052,2.052,2.052,2.052,975.0,BTBT
+2023-09-25 11:58:00,2.05,2.055,2.05,2.055,2306.0,BTBT
+2023-09-25 11:57:00,2.053,2.06,2.053,2.059,3800.0,BTBT
+2023-09-25 11:56:00,2.057,2.057,2.057,2.057,500.0,BTBT
+2023-09-25 11:55:00,2.06,2.06,2.055,2.055,2184.0,BTBT
+2023-09-25 11:54:00,2.06,2.06,2.06,2.06,4423.0,BTBT
+2023-09-25 11:53:00,2.062,2.062,2.062,2.062,405.0,BTBT
+2023-09-25 11:51:00,2.06,2.06,2.06,2.06,607.0,BTBT
+2023-09-25 11:50:00,2.055,2.055,2.055,2.055,167.0,BTBT
+2023-09-25 11:49:00,2.067,2.067,2.06,2.06,4424.0,BTBT
+2023-09-25 11:48:00,2.07,2.07,2.07,2.07,12473.0,BTBT
+2023-09-25 11:47:00,2.07,2.075,2.07,2.07,1455.0,BTBT
+2023-09-25 11:45:00,2.07,2.07,2.063,2.065,2401.0,BTBT
+2023-09-25 11:43:00,2.07,2.07,2.065,2.07,3488.0,BTBT
+2023-09-25 11:42:00,2.065,2.065,2.065,2.065,235.0,BTBT
+2023-09-25 11:41:00,2.061,2.061,2.061,2.061,1200.0,BTBT
+2023-09-25 11:40:00,2.06,2.07,2.06,2.06,6007.0,BTBT
+2023-09-25 11:39:00,2.05,2.06,2.05,2.06,12632.0,BTBT
+2023-09-25 11:37:00,2.046,2.046,2.046,2.046,200.0,BTBT
+2023-09-25 11:36:00,2.055,2.055,2.045,2.045,6468.0,BTBT
+2023-09-25 11:32:00,2.05,2.05,2.05,2.05,400.0,BTBT
+2023-09-25 11:31:00,2.05,2.06,2.05,2.05,6117.0,BTBT
+2023-09-25 11:30:00,2.055,2.065,2.055,2.06,8828.0,BTBT
+2023-09-25 11:28:00,2.06,2.06,2.06,2.06,5025.0,BTBT
+2023-09-25 11:26:00,2.05,2.05,2.05,2.05,410.0,BTBT
+2023-09-25 11:25:00,2.065,2.065,2.055,2.059,3723.0,BTBT
+2023-09-25 11:24:00,2.065,2.07,2.06,2.06,1681.0,BTBT
+2023-09-25 11:23:00,2.07,2.07,2.06,2.06,2730.0,BTBT
+2023-09-25 11:22:00,2.07,2.07,2.07,2.07,12871.0,BTBT
+2023-09-25 11:21:00,2.065,2.07,2.065,2.07,5362.0,BTBT
+2023-09-25 11:20:00,2.06,2.06,2.06,2.06,501.0,BTBT
+2023-09-25 11:19:00,2.069,2.069,2.069,2.069,5010.0,BTBT
+2023-09-25 11:18:00,2.07,2.07,2.065,2.065,2594.0,BTBT
+2023-09-25 11:17:00,2.06,2.065,2.06,2.065,300.0,BTBT
+2023-09-25 11:16:00,2.065,2.065,2.065,2.065,462.0,BTBT
+2023-09-25 11:15:00,2.055,2.061,2.055,2.061,5542.0,BTBT
+2023-09-25 11:14:00,2.05,2.05,2.05,2.05,612.0,BTBT
+2023-09-25 11:13:00,2.055,2.055,2.05,2.05,833.0,BTBT
+2023-09-25 11:12:00,2.06,2.065,2.055,2.055,2851.0,BTBT
+2023-09-25 11:11:00,2.06,2.067,2.06,2.067,2512.0,BTBT
+2023-09-25 11:10:00,2.055,2.055,2.055,2.055,105.0,BTBT
+2023-09-25 11:08:00,2.045,2.055,2.045,2.05,4940.0,BTBT
+2023-09-25 11:07:00,2.05,2.05,2.045,2.05,10939.0,BTBT
+2023-09-25 11:06:00,2.052,2.055,2.05,2.05,5999.0,BTBT
+2023-09-25 11:05:00,2.052,2.052,2.05,2.05,6291.0,BTBT
+2023-09-25 11:04:00,2.05,2.06,2.046,2.055,5482.0,BTBT
+2023-09-25 11:03:00,2.047,2.05,2.045,2.05,2201.0,BTBT
+2023-09-25 11:02:00,2.03,2.045,2.03,2.045,42315.0,BTBT
+2023-09-25 11:01:00,2.025,2.025,2.025,2.025,10000.0,BTBT
+2023-09-25 11:00:00,2.0,2.025,2.0,2.025,27550.0,BTBT
+2023-09-25 10:59:00,2.005,2.005,2.005,2.005,549.0,BTBT
+2023-09-25 10:58:00,2.0,2.0,2.0,2.0,121.0,BTBT
+2023-09-25 10:57:00,2.009,2.009,2.0,2.002,2969.0,BTBT
+2023-09-25 10:56:00,2.006,2.006,2.006,2.006,105.0,BTBT
+2023-09-25 10:55:00,2.005,2.005,2.005,2.005,568.0,BTBT
+2023-09-25 10:54:00,2.0,2.0,2.0,2.0,403.0,BTBT
+2023-09-25 10:53:00,2.003,2.01,2.003,2.005,5692.0,BTBT
+2023-09-25 10:52:00,2.009,2.01,2.0,2.01,8335.0,BTBT
+2023-09-25 10:51:00,2.011,2.011,2.0,2.0,6251.0,BTBT
+2023-09-25 10:50:00,2.025,2.025,2.01,2.01,3372.0,BTBT
+2023-09-25 10:49:00,2.03,2.03,2.025,2.025,343.0,BTBT
+2023-09-25 10:48:00,2.025,2.025,2.025,2.025,3299.0,BTBT
+2023-09-25 10:47:00,2.025,2.025,2.024,2.025,5668.0,BTBT
+2023-09-25 10:46:00,2.021,2.03,2.021,2.03,1960.0,BTBT
+2023-09-25 10:45:00,2.025,2.03,2.021,2.021,5121.0,BTBT
+2023-09-25 10:44:00,2.02,2.02,2.02,2.02,237.0,BTBT
+2023-09-25 10:43:00,2.025,2.025,2.02,2.02,491.0,BTBT
+2023-09-25 10:40:00,2.025,2.03,2.022,2.025,1647.0,BTBT
+2023-09-25 10:39:00,2.024,2.024,2.024,2.024,201.0,BTBT
+2023-09-25 10:38:00,2.02,2.026,2.02,2.02,500.0,BTBT
+2023-09-25 10:36:00,2.02,2.03,2.02,2.028,2640.0,BTBT
+2023-09-25 10:35:00,2.02,2.025,2.02,2.021,4201.0,BTBT
+2023-09-25 10:34:00,2.01,2.02,2.01,2.02,3005.0,BTBT
+2023-09-25 10:33:00,2.01,2.01,2.01,2.01,2802.0,BTBT
+2023-09-25 10:32:00,1.995,2.0,1.995,2.0,6207.0,BTBT
+2023-09-25 10:31:00,1.99,1.995,1.99,1.995,8822.0,BTBT
+2023-09-25 10:30:00,1.98,1.99,1.98,1.99,3892.0,BTBT
+2023-09-25 10:29:00,1.99,1.995,1.985,1.986,27389.0,BTBT
+2023-09-25 10:28:00,1.985,1.995,1.983,1.992,9023.0,BTBT
+2023-09-25 10:27:00,1.99,1.99,1.98,1.98,2708.0,BTBT
+2023-09-25 10:26:00,1.992,1.992,1.98,1.98,4194.0,BTBT
+2023-09-25 10:25:00,2.0,2.0,1.992,1.992,20418.0,BTBT
+2023-09-25 10:22:00,2.0,2.0,2.0,2.0,505.0,BTBT
+2023-09-25 10:21:00,2.0,2.003,2.0,2.003,597.0,BTBT
+2023-09-25 10:20:00,2.01,2.015,2.0,2.0,12081.0,BTBT
+2023-09-25 10:19:00,2.01,2.015,2.005,2.005,5765.0,BTBT
+2023-09-25 10:18:00,2.02,2.02,2.011,2.011,1098.0,BTBT
+2023-09-25 10:17:00,2.02,2.02,2.02,2.02,141.0,BTBT
+2023-09-25 10:16:00,2.02,2.02,2.01,2.02,12636.0,BTBT
+2023-09-25 10:15:00,2.013,2.02,2.013,2.017,1457.0,BTBT
+2023-09-25 10:14:00,2.015,2.018,2.015,2.018,1590.0,BTBT
+2023-09-25 10:13:00,2.015,2.018,2.015,2.018,926.0,BTBT
+2023-09-25 10:11:00,2.015,2.019,2.01,2.01,3487.0,BTBT
+2023-09-25 10:10:00,2.015,2.015,2.015,2.015,342.0,BTBT
+2023-09-25 10:08:00,2.015,2.018,2.01,2.018,9020.0,BTBT
+2023-09-25 10:07:00,2.015,2.015,2.01,2.01,387.0,BTBT
+2023-09-25 10:06:00,2.02,2.025,2.02,2.02,3075.0,BTBT
+2023-09-25 10:05:00,2.014,2.02,2.01,2.01,13818.0,BTBT
+2023-09-25 10:04:00,2.025,2.025,2.01,2.015,35720.0,BTBT
+2023-09-25 10:03:00,2.03,2.035,2.03,2.03,5415.0,BTBT
+2023-09-25 10:02:00,2.04,2.04,2.04,2.04,1447.0,BTBT
+2023-09-25 10:01:00,2.04,2.04,2.038,2.04,3780.0,BTBT
+2023-09-25 10:00:00,2.035,2.035,2.032,2.032,1223.0,BTBT
+2023-09-25 09:59:00,2.037,2.037,2.037,2.037,1002.0,BTBT
+2023-09-25 09:58:00,2.035,2.035,2.035,2.035,301.0,BTBT
+2023-09-25 09:57:00,2.04,2.044,2.03,2.037,15603.0,BTBT
+2023-09-25 09:56:00,2.059,2.06,2.04,2.04,20533.0,BTBT
+2023-09-25 09:55:00,2.05,2.058,2.05,2.058,5433.0,BTBT
+2023-09-25 09:54:00,2.03,2.05,2.03,2.05,16203.0,BTBT
+2023-09-25 09:53:00,2.03,2.031,2.03,2.031,6692.0,BTBT
+2023-09-25 09:52:00,2.03,2.04,2.03,2.03,4185.0,BTBT
+2023-09-25 09:51:00,2.03,2.03,2.025,2.025,4020.0,BTBT
+2023-09-25 09:50:00,2.02,2.04,2.02,2.035,23626.0,BTBT
+2023-09-25 09:49:00,2.01,2.02,2.006,2.02,3858.0,BTBT
+2023-09-25 09:48:00,2.02,2.02,2.0,2.005,14237.0,BTBT
+2023-09-25 09:47:00,2.02,2.03,2.02,2.03,5851.0,BTBT
+2023-09-25 09:46:00,2.005,2.015,2.0,2.01,27944.0,BTBT
+2023-09-25 09:45:00,2.01,2.01,2.0,2.004,4887.0,BTBT
+2023-09-25 09:44:00,2.018,2.018,2.01,2.01,3122.0,BTBT
+2023-09-25 09:43:00,2.021,2.021,2.02,2.02,1554.0,BTBT
+2023-09-25 09:42:00,2.02,2.02,2.019,2.02,993.0,BTBT
+2023-09-25 09:41:00,2.025,2.025,2.01,2.01,3072.0,BTBT
+2023-09-25 09:40:00,2.005,2.03,2.005,2.022,8284.0,BTBT
+2023-09-25 09:39:00,2.01,2.01,2.0,2.009,11860.0,BTBT
+2023-09-25 09:38:00,2.01,2.017,2.0,2.0,11508.0,BTBT
+2023-09-25 09:37:00,1.98,2.0,1.98,2.0,6581.0,BTBT
+2023-09-25 09:36:00,1.973,1.98,1.95,1.98,48997.0,BTBT
+2023-09-25 09:35:00,1.96,1.98,1.96,1.97,37303.0,BTBT
+2023-09-25 09:34:00,1.97,1.98,1.97,1.97,18327.0,BTBT
+2023-09-25 09:33:00,1.985,1.99,1.96,1.96,114227.0,BTBT
+2023-09-25 09:32:00,2.0,2.0,1.97,1.98,66609.0,BTBT
+2023-09-25 09:31:00,2.02,2.02,1.995,2.0,24234.0,BTBT
+2023-09-25 09:30:00,2.01,2.02,1.99,2.02,281035.0,BTBT
+2023-09-25 09:27:00,2.05,2.05,2.05,2.05,150.0,BTBT
+2023-09-25 09:25:00,2.02,2.05,2.02,2.04,518.0,BTBT
+2023-09-25 09:23:00,2.04,2.04,2.04,2.04,8.0,BTBT
+2023-09-25 09:22:00,2.02,2.02,2.02,2.02,288.0,BTBT
+2023-09-25 09:21:00,2.002,2.002,2.002,2.002,346.0,BTBT
+2023-09-25 09:20:00,2.02,2.02,2.02,2.02,12.0,BTBT
+2023-09-25 09:16:00,2.001,2.001,2.0,2.0,1300.0,BTBT
+2023-09-25 09:11:00,2.001,2.001,2.001,2.001,10.0,BTBT
+2023-09-25 09:04:00,2.0,2.0,2.0,2.0,1.0,BTBT
+2023-09-25 09:03:00,2.028,2.028,2.028,2.028,25.0,BTBT
+2023-09-25 09:00:00,2.02,2.02,2.02,2.02,6.0,BTBT
+2023-09-25 08:59:00,2.03,2.03,2.03,2.03,12000.0,BTBT
+2023-09-25 08:58:00,2.03,2.03,2.03,2.03,2799.0,BTBT
+2023-09-25 08:57:00,2.0,2.02,2.0,2.02,208.0,BTBT
+2023-09-25 08:55:00,2.0,2.0,2.0,2.0,500.0,BTBT
+2023-09-25 08:51:00,2.01,2.01,2.01,2.01,4.0,BTBT
+2023-09-25 08:49:00,2.01,2.01,2.01,2.01,3000.0,BTBT
+2023-09-25 08:45:00,2.01,2.01,2.01,2.01,240.0,BTBT
+2023-09-25 08:44:00,2.01,2.01,2.01,2.01,500.0,BTBT
+2023-09-25 08:32:00,2.01,2.01,2.0,2.0,7.0,BTBT
+2023-09-25 08:31:00,2.01,2.01,2.009,2.009,31.0,BTBT
+2023-09-25 08:27:00,2.01,2.01,2.01,2.01,260.0,BTBT
+2023-09-25 08:11:00,2.01,2.01,2.01,2.01,3.0,BTBT
+2023-09-25 08:09:00,2.01,2.01,2.01,2.01,500.0,BTBT
+2023-09-25 08:07:00,2.01,2.01,2.01,2.01,987.0,BTBT
+2023-09-25 08:05:00,2.01,2.01,2.01,2.01,599.0,BTBT
+2023-09-25 08:04:00,2.01,2.01,2.01,2.01,40.0,BTBT
+2023-09-25 08:02:00,2.08,2.08,2.009,2.009,104.0,BTBT
+2023-09-25 08:01:00,2.01,2.028,2.008,2.008,992.0,BTBT
+2023-09-25 08:00:00,2.0,2.019,1.98,2.0,25250.0,BTBT
+2023-09-25 07:52:00,2.0,2.0,2.0,2.0,100.0,BTBT
+2023-09-25 07:48:00,2.01,2.01,2.01,2.01,20.0,BTBT
+2023-09-25 07:44:00,2.01,2.01,2.01,2.01,100.0,BTBT
+2023-09-25 07:33:00,2.01,2.01,2.01,2.01,1.0,BTBT
+2023-09-25 07:30:00,2.01,2.01,2.01,2.01,10.0,BTBT
+2023-09-25 07:06:00,1.99,1.99,1.98,1.98,200.0,BTBT
+2023-09-25 07:05:00,2.0,2.01,2.0,2.0,6279.0,BTBT
+2023-09-25 07:03:00,2.01,2.01,2.01,2.01,130.0,BTBT
+2023-09-25 07:01:00,2.01,2.02,2.01,2.01,500.0,BTBT
+2023-09-25 07:00:00,2.01,2.02,2.01,2.02,782.0,BTBT
+2023-09-25 06:59:00,2.01,2.01,2.01,2.01,1.0,BTBT
+2023-09-25 06:47:00,1.99,1.99,1.99,1.99,10.0,BTBT
+2023-09-25 06:46:00,1.99,1.99,1.99,1.99,30.0,BTBT
+2023-09-25 06:45:00,1.99,1.99,1.98,1.98,291.0,BTBT
+2023-09-25 06:42:00,2.0,2.01,2.0,2.01,1001.0,BTBT
+2023-09-25 06:38:00,2.0,2.0,2.0,2.0,1196.0,BTBT
+2023-09-25 06:36:00,2.01,2.01,2.01,2.01,1.0,BTBT
+2023-09-25 06:32:00,2.01,2.01,2.01,2.01,35.0,BTBT
+2023-09-25 06:30:00,2.0,2.0,2.0,2.0,1019.0,BTBT
+2023-09-25 06:26:00,2.02,2.02,2.0,2.01,2405.0,BTBT
+2023-09-25 06:22:00,2.02,2.02,2.02,2.02,10.0,BTBT
+2023-09-25 06:09:00,2.02,2.02,2.02,2.02,241.0,BTBT
+2023-09-25 06:07:00,2.02,2.02,2.02,2.02,150.0,BTBT
+2023-09-25 05:54:00,2.01,2.01,2.01,2.01,1.0,BTBT
+2023-09-25 05:25:00,2.04,2.04,2.04,2.04,100.0,BTBT
+2023-09-25 05:05:00,2.04,2.04,2.03,2.03,605.0,BTBT
+2023-09-25 05:04:00,2.04,2.04,2.04,2.04,1.0,BTBT
+2023-09-25 04:58:00,2.05,2.05,2.05,2.05,2409.0,BTBT
+2023-09-25 04:57:00,2.05,2.05,2.05,2.05,2890.0,BTBT
+2023-09-25 04:51:00,2.05,2.05,2.05,2.05,215.0,BTBT
+2023-09-25 04:48:00,2.07,2.07,2.07,2.07,80.0,BTBT
+2023-09-25 04:44:00,2.07,2.07,2.07,2.07,220.0,BTBT
+2023-09-25 04:23:00,2.06,2.06,2.06,2.06,10.0,BTBT
+2023-09-25 04:01:00,2.1,2.1,2.1,2.1,200.0,BTBT
+2023-09-22 19:44:00,2.06,2.06,2.06,2.06,5.0,BTBT
+2023-09-22 19:37:00,2.08,2.08,2.08,2.08,100.0,BTBT
+2023-09-22 19:35:00,2.08,2.08,2.08,2.08,2.0,BTBT
+2023-09-22 19:31:00,2.08,2.08,2.08,2.08,1.0,BTBT
+2023-09-22 19:30:00,2.06,2.06,2.06,2.06,1.0,BTBT
+2023-09-22 19:28:00,2.08,2.08,2.08,2.08,2.0,BTBT
+2023-09-22 19:25:00,2.08,2.08,2.08,2.08,730.0,BTBT
+2023-09-22 19:11:00,2.08,2.08,2.08,2.08,500.0,BTBT
+2023-09-22 19:10:00,2.06,2.06,2.06,2.06,39.0,BTBT
+2023-09-22 19:08:00,2.07,2.07,2.06,2.06,400.0,BTBT
+2023-09-22 19:04:00,2.07,2.07,2.07,2.07,143.0,BTBT
+2023-09-22 19:02:00,2.07,2.07,2.07,2.07,5.0,BTBT
+2023-09-22 18:57:00,2.07,2.07,2.07,2.07,2.0,BTBT
+2023-09-22 18:53:00,2.07,2.07,2.07,2.07,50.0,BTBT
+2023-09-22 18:41:00,2.08,2.08,2.08,2.08,150.0,BTBT
+2023-09-22 18:38:00,2.07,2.07,2.07,2.07,2992.0,BTBT
+2023-09-22 18:36:00,2.08,2.08,2.08,2.08,30.0,BTBT
+2023-09-22 18:27:00,2.08,2.08,2.08,2.08,100.0,BTBT
+2023-09-22 18:17:00,2.07,2.07,2.07,2.07,85.0,BTBT
+2023-09-22 18:12:00,2.08,2.08,2.08,2.08,5.0,BTBT
+2023-09-22 18:01:00,2.07,2.07,2.07,2.07,45.0,BTBT
+2023-09-22 18:00:00,2.07,2.07,2.07,2.07,1.0,BTBT
+2023-09-22 17:44:00,2.08,2.08,2.08,2.08,294.0,BTBT
+2023-09-22 17:27:00,2.07,2.09,2.07,2.09,4889.0,BTBT
+2023-09-22 17:25:00,2.09,2.09,2.09,2.09,22.0,BTBT
+2023-09-22 17:23:00,2.09,2.09,2.09,2.09,100.0,BTBT
+2023-09-22 17:22:00,2.09,2.09,2.09,2.09,400.0,BTBT
+2023-09-22 17:08:00,2.09,2.09,2.09,2.09,2.0,BTBT
+2023-09-22 17:00:00,2.09,2.09,2.09,2.09,1.0,BTBT
+2023-09-22 16:54:00,2.09,2.09,2.09,2.09,2.0,BTBT
+2023-09-22 16:52:00,2.08,2.08,2.08,2.08,883.0,BTBT
+2023-09-22 16:41:00,2.09,2.09,2.07,2.07,336.0,BTBT
+2023-09-22 16:37:00,2.09,2.09,2.09,2.09,20.0,BTBT
+2023-09-22 16:31:00,2.08,2.08,2.07,2.07,875.0,BTBT
+2023-09-22 16:24:00,2.08,2.08,2.08,2.08,1.0,BTBT
+2023-09-22 16:14:00,2.09,2.09,2.09,2.09,50.0,BTBT
+2023-09-22 16:09:00,2.081,2.081,2.081,2.081,1.0,BTBT
+2023-09-22 16:03:00,2.08,2.08,2.08,2.08,23.0,BTBT
+2023-09-22 16:02:00,2.07,2.07,2.07,2.07,50.0,BTBT
+2023-09-22 16:00:00,2.08,2.08,2.07,2.07,76999.0,BTBT
+2023-09-22 15:59:00,2.075,2.08,2.07,2.08,38358.0,BTBT
+2023-09-22 15:58:00,2.075,2.08,2.072,2.075,5671.0,BTBT
+2023-09-22 15:57:00,2.075,2.08,2.075,2.075,4884.0,BTBT
+2023-09-22 15:56:00,2.075,2.08,2.072,2.075,5122.0,BTBT
+2023-09-22 15:55:00,2.08,2.08,2.075,2.075,8282.0,BTBT
+2023-09-22 15:54:00,2.08,2.08,2.075,2.08,8088.0,BTBT
+2023-09-22 15:53:00,2.075,2.08,2.07,2.08,56371.0,BTBT
+2023-09-22 15:52:00,2.075,2.08,2.07,2.07,16224.0,BTBT
+2023-09-22 15:51:00,2.075,2.075,2.07,2.075,2703.0,BTBT
+2023-09-22 15:50:00,2.075,2.078,2.07,2.075,1870.0,BTBT
+2023-09-22 15:49:00,2.073,2.075,2.07,2.07,3637.0,BTBT
+2023-09-22 15:48:00,2.076,2.076,2.07,2.07,1006.0,BTBT
+2023-09-22 15:47:00,2.075,2.075,2.07,2.075,821.0,BTBT
+2023-09-22 15:46:00,2.075,2.075,2.07,2.07,385.0,BTBT
+2023-09-22 15:45:00,2.07,2.075,2.07,2.075,823.0,BTBT
+2023-09-22 15:44:00,2.075,2.08,2.07,2.07,499.0,BTBT
+2023-09-22 15:42:00,2.07,2.072,2.07,2.072,812.0,BTBT
+2023-09-22 15:40:00,2.075,2.075,2.07,2.07,483.0,BTBT
+2023-09-22 15:39:00,2.075,2.075,2.075,2.075,1546.0,BTBT
+2023-09-22 15:38:00,2.08,2.08,2.07,2.075,4951.0,BTBT
+2023-09-22 15:35:00,2.095,2.095,2.08,2.08,15293.0,BTBT
+2023-09-22 15:34:00,2.095,2.095,2.095,2.095,153.0,BTBT
+2023-09-22 15:33:00,2.095,2.095,2.095,2.095,240.0,BTBT
+2023-09-22 15:32:00,2.095,2.095,2.095,2.095,262.0,BTBT
+2023-09-22 15:31:00,2.095,2.095,2.09,2.09,661.0,BTBT
+2023-09-22 15:30:00,2.095,2.095,2.09,2.09,2480.0,BTBT
+2023-09-22 15:29:00,2.095,2.096,2.095,2.095,516.0,BTBT
+2023-09-22 15:28:00,2.09,2.09,2.09,2.09,101.0,BTBT
+2023-09-22 15:27:00,2.095,2.1,2.09,2.096,655.0,BTBT
+2023-09-22 15:26:00,2.095,2.1,2.095,2.095,6717.0,BTBT
+2023-09-22 15:25:00,2.095,2.1,2.09,2.095,2554.0,BTBT
+2023-09-22 15:24:00,2.095,2.095,2.09,2.09,364.0,BTBT
+2023-09-22 15:23:00,2.095,2.1,2.095,2.095,613.0,BTBT
+2023-09-22 15:22:00,2.095,2.1,2.095,2.098,1681.0,BTBT
+2023-09-22 15:20:00,2.1,2.1,2.09,2.09,1122.0,BTBT
+2023-09-22 15:19:00,2.1,2.1,2.095,2.095,313.0,BTBT
+2023-09-22 15:18:00,2.085,2.095,2.085,2.09,8404.0,BTBT
+2023-09-22 15:17:00,2.09,2.09,2.085,2.085,401.0,BTBT
+2023-09-22 15:16:00,2.09,2.09,2.085,2.085,1104.0,BTBT
+2023-09-22 15:15:00,2.09,2.09,2.09,2.09,2803.0,BTBT
+2023-09-22 15:14:00,2.09,2.09,2.085,2.085,306.0,BTBT
+2023-09-22 15:13:00,2.086,2.09,2.085,2.085,620.0,BTBT
+2023-09-22 15:12:00,2.086,2.09,2.085,2.09,400.0,BTBT
+2023-09-22 15:11:00,2.085,2.09,2.085,2.09,508.0,BTBT
+2023-09-22 15:10:00,2.088,2.09,2.085,2.085,900.0,BTBT
+2023-09-22 15:09:00,2.085,2.085,2.085,2.085,1045.0,BTBT
+2023-09-22 15:08:00,2.075,2.09,2.075,2.09,9788.0,BTBT
+2023-09-22 15:07:00,2.08,2.08,2.075,2.077,2307.0,BTBT
+2023-09-22 15:06:00,2.075,2.075,2.075,2.075,294.0,BTBT
+2023-09-22 15:05:00,2.075,2.08,2.075,2.08,541.0,BTBT
+2023-09-22 15:04:00,2.075,2.075,2.075,2.075,1044.0,BTBT
+2023-09-22 15:03:00,2.075,2.08,2.071,2.08,6736.0,BTBT
+2023-09-22 15:02:00,2.08,2.08,2.076,2.08,8514.0,BTBT
+2023-09-22 15:01:00,2.075,2.08,2.072,2.08,912.0,BTBT
+2023-09-22 15:00:00,2.08,2.08,2.075,2.075,2300.0,BTBT
+2023-09-22 14:59:00,2.07,2.08,2.07,2.08,1504.0,BTBT
+2023-09-22 14:58:00,2.08,2.08,2.08,2.08,305.0,BTBT
+2023-09-22 14:57:00,2.08,2.08,2.075,2.075,210.0,BTBT
+2023-09-22 14:56:00,2.075,2.08,2.075,2.08,2100.0,BTBT
+2023-09-22 14:55:00,2.08,2.08,2.07,2.075,900.0,BTBT
+2023-09-22 14:54:00,2.075,2.075,2.075,2.075,212.0,BTBT
+2023-09-22 14:53:00,2.075,2.075,2.075,2.075,102.0,BTBT
+2023-09-22 14:52:00,2.075,2.075,2.075,2.075,140.0,BTBT
+2023-09-22 14:51:00,2.075,2.075,2.075,2.075,421.0,BTBT
+2023-09-22 14:50:00,2.07,2.072,2.066,2.07,8465.0,BTBT
+2023-09-22 14:49:00,2.07,2.07,2.065,2.07,11611.0,BTBT
+2023-09-22 14:48:00,2.06,2.065,2.055,2.065,5904.0,BTBT
+2023-09-22 14:47:00,2.058,2.06,2.055,2.06,7286.0,BTBT
+2023-09-22 14:45:00,2.06,2.06,2.06,2.06,102.0,BTBT
+2023-09-22 14:43:00,2.055,2.06,2.05,2.05,700.0,BTBT
+2023-09-22 14:41:00,2.055,2.06,2.052,2.052,783.0,BTBT
+2023-09-22 14:40:00,2.055,2.06,2.05,2.05,2291.0,BTBT
+2023-09-22 14:39:00,2.06,2.06,2.05,2.05,510.0,BTBT
+2023-09-22 14:38:00,2.06,2.06,2.055,2.055,2091.0,BTBT
+2023-09-22 14:37:00,2.055,2.06,2.052,2.06,10329.0,BTBT
+2023-09-22 14:36:00,2.055,2.06,2.055,2.055,1140.0,BTBT
+2023-09-22 14:35:00,2.055,2.06,2.05,2.055,1153.0,BTBT
+2023-09-22 14:34:00,2.055,2.055,2.055,2.055,300.0,BTBT
+2023-09-22 14:33:00,2.055,2.06,2.051,2.051,15425.0,BTBT
+2023-09-22 14:31:00,2.06,2.06,2.05,2.05,1000.0,BTBT
+2023-09-22 14:30:00,2.05,2.05,2.05,2.05,326.0,BTBT
+2023-09-22 14:29:00,2.06,2.06,2.05,2.05,1010.0,BTBT
+2023-09-22 14:28:00,2.055,2.055,2.05,2.055,2982.0,BTBT
+2023-09-22 14:27:00,2.055,2.06,2.055,2.06,1810.0,BTBT
+2023-09-22 14:26:00,2.055,2.06,2.055,2.058,2103.0,BTBT
+2023-09-22 14:25:00,2.06,2.06,2.05,2.05,12434.0,BTBT
+2023-09-22 14:24:00,2.055,2.055,2.055,2.055,300.0,BTBT
+2023-09-22 14:23:00,2.06,2.06,2.055,2.055,374.0,BTBT
+2023-09-22 14:22:00,2.055,2.055,2.055,2.055,310.0,BTBT
+2023-09-22 14:21:00,2.055,2.059,2.055,2.059,699.0,BTBT
+2023-09-22 14:20:00,2.055,2.055,2.054,2.055,1327.0,BTBT
+2023-09-22 14:19:00,2.05,2.05,2.05,2.05,115.0,BTBT
+2023-09-22 14:18:00,2.053,2.053,2.05,2.05,386.0,BTBT
+2023-09-22 14:17:00,2.06,2.06,2.059,2.059,503.0,BTBT
+2023-09-22 14:16:00,2.055,2.055,2.055,2.055,158.0,BTBT
+2023-09-22 14:15:00,2.055,2.055,2.055,2.055,4210.0,BTBT
+2023-09-22 14:14:00,2.05,2.06,2.05,2.052,2430.0,BTBT
+2023-09-22 14:13:00,2.065,2.065,2.055,2.055,7837.0,BTBT
+2023-09-22 14:12:00,2.06,2.06,2.06,2.06,102.0,BTBT
+2023-09-22 14:11:00,2.07,2.07,2.065,2.065,1101.0,BTBT
+2023-09-22 14:10:00,2.06,2.06,2.06,2.06,524.0,BTBT
+2023-09-22 14:09:00,2.065,2.065,2.065,2.065,1060.0,BTBT
+2023-09-22 14:08:00,2.06,2.065,2.06,2.065,3278.0,BTBT
+2023-09-22 14:07:00,2.065,2.07,2.06,2.06,2713.0,BTBT
+2023-09-22 14:05:00,2.07,2.07,2.07,2.07,237.0,BTBT
+2023-09-22 14:04:00,2.065,2.065,2.065,2.065,102.0,BTBT
+2023-09-22 14:03:00,2.06,2.065,2.06,2.065,211.0,BTBT
+2023-09-22 14:02:00,2.062,2.07,2.062,2.07,404.0,BTBT
+2023-09-22 14:01:00,2.065,2.069,2.065,2.069,1152.0,BTBT
+2023-09-22 14:00:00,2.068,2.07,2.065,2.065,3196.0,BTBT
+2023-09-22 13:59:00,2.066,2.066,2.066,2.066,312.0,BTBT
+2023-09-22 13:58:00,2.065,2.07,2.065,2.065,413.0,BTBT
+2023-09-22 13:57:00,2.065,2.065,2.06,2.065,555.0,BTBT
+2023-09-22 13:56:00,2.065,2.07,2.065,2.065,3100.0,BTBT
+2023-09-22 13:55:00,2.065,2.065,2.06,2.065,810.0,BTBT
+2023-09-22 13:54:00,2.065,2.07,2.065,2.07,386.0,BTBT
+2023-09-22 13:52:00,2.064,2.07,2.062,2.062,887.0,BTBT
+2023-09-22 13:51:00,2.07,2.07,2.06,2.07,2010.0,BTBT
+2023-09-22 13:50:00,2.065,2.07,2.06,2.07,8751.0,BTBT
+2023-09-22 13:49:00,2.065,2.065,2.06,2.06,1624.0,BTBT
+2023-09-22 13:47:00,2.065,2.065,2.06,2.06,202.0,BTBT
+2023-09-22 13:46:00,2.065,2.065,2.065,2.065,300.0,BTBT
+2023-09-22 13:45:00,2.065,2.065,2.065,2.065,210.0,BTBT
+2023-09-22 13:43:00,2.06,2.065,2.06,2.065,200.0,BTBT
+2023-09-22 13:42:00,2.061,2.061,2.06,2.06,1500.0,BTBT
+2023-09-22 13:41:00,2.06,2.065,2.06,2.06,310.0,BTBT
+2023-09-22 13:40:00,2.065,2.065,2.065,2.065,128.0,BTBT
+2023-09-22 13:35:00,2.065,2.065,2.065,2.065,812.0,BTBT
+2023-09-22 13:34:00,2.06,2.065,2.06,2.065,820.0,BTBT
+2023-09-22 13:33:00,2.065,2.07,2.06,2.061,7302.0,BTBT
+2023-09-22 13:31:00,2.076,2.076,2.06,2.06,15220.0,BTBT
+2023-09-22 13:30:00,2.075,2.075,2.075,2.075,1560.0,BTBT
+2023-09-22 13:29:00,2.08,2.08,2.08,2.08,300.0,BTBT
+2023-09-22 13:28:00,2.07,2.07,2.07,2.07,3839.0,BTBT
+2023-09-22 13:25:00,2.07,2.07,2.07,2.07,302.0,BTBT
+2023-09-22 13:24:00,2.07,2.07,2.07,2.07,312.0,BTBT
+2023-09-22 13:23:00,2.08,2.08,2.075,2.075,1667.0,BTBT
+2023-09-22 13:22:00,2.085,2.085,2.085,2.085,241.0,BTBT
+2023-09-22 13:19:00,2.085,2.085,2.08,2.08,450.0,BTBT
+2023-09-22 13:17:00,2.09,2.09,2.085,2.085,213.0,BTBT
+2023-09-22 13:15:00,2.085,2.085,2.08,2.085,410.0,BTBT
+2023-09-22 13:14:00,2.09,2.09,2.09,2.09,126.0,BTBT
+2023-09-22 13:12:00,2.085,2.09,2.08,2.08,6516.0,BTBT
+2023-09-22 13:10:00,2.08,2.085,2.08,2.08,323.0,BTBT
+2023-09-22 13:09:00,2.08,2.08,2.08,2.08,110.0,BTBT
+2023-09-22 13:07:00,2.085,2.085,2.08,2.08,311.0,BTBT
+2023-09-22 13:04:00,2.081,2.087,2.08,2.08,2710.0,BTBT
+2023-09-22 13:03:00,2.08,2.085,2.08,2.085,15740.0,BTBT
+2023-09-22 13:02:00,2.075,2.075,2.07,2.07,504.0,BTBT
+2023-09-22 13:01:00,2.078,2.078,2.075,2.075,1302.0,BTBT
+2023-09-22 13:00:00,2.07,2.073,2.07,2.073,521.0,BTBT
+2023-09-22 12:58:00,2.075,2.079,2.07,2.079,15736.0,BTBT
+2023-09-22 12:57:00,2.075,2.08,2.07,2.07,1211.0,BTBT
+2023-09-22 12:56:00,2.07,2.075,2.07,2.075,200.0,BTBT
+2023-09-22 12:55:00,2.07,2.075,2.07,2.075,210.0,BTBT
+2023-09-22 12:54:00,2.08,2.08,2.08,2.08,200.0,BTBT
+2023-09-22 12:53:00,2.075,2.075,2.07,2.074,404.0,BTBT
+2023-09-22 12:52:00,2.075,2.08,2.075,2.075,411.0,BTBT
+2023-09-22 12:51:00,2.075,2.075,2.075,2.075,100.0,BTBT
+2023-09-22 12:50:00,2.07,2.08,2.07,2.08,2014.0,BTBT
+2023-09-22 12:49:00,2.075,2.075,2.075,2.075,204.0,BTBT
+2023-09-22 12:48:00,2.075,2.075,2.07,2.075,1161.0,BTBT
+2023-09-22 12:47:00,2.075,2.08,2.075,2.08,1337.0,BTBT
+2023-09-22 12:46:00,2.08,2.08,2.07,2.075,522.0,BTBT
+2023-09-22 12:45:00,2.08,2.08,2.072,2.075,8314.0,BTBT
+2023-09-22 12:44:00,2.08,2.08,2.08,2.08,3102.0,BTBT
+2023-09-22 12:43:00,2.075,2.075,2.075,2.075,111.0,BTBT
+2023-09-22 12:42:00,2.08,2.08,2.075,2.078,540.0,BTBT
+2023-09-22 12:41:00,2.075,2.075,2.07,2.07,798.0,BTBT
+2023-09-22 12:40:00,2.08,2.08,2.08,2.08,100.0,BTBT
+2023-09-22 12:38:00,2.075,2.075,2.07,2.07,200.0,BTBT
+2023-09-22 12:37:00,2.072,2.08,2.072,2.08,1538.0,BTBT
+2023-09-22 12:36:00,2.079,2.079,2.075,2.075,11105.0,BTBT
+2023-09-22 12:35:00,2.08,2.08,2.07,2.07,5419.0,BTBT
+2023-09-22 12:34:00,2.08,2.08,2.07,2.07,5462.0,BTBT
+2023-09-22 12:33:00,2.08,2.08,2.08,2.08,1200.0,BTBT
+2023-09-22 12:32:00,2.08,2.08,2.075,2.075,1075.0,BTBT
+2023-09-22 12:31:00,2.079,2.08,2.079,2.08,3616.0,BTBT
+2023-09-22 12:30:00,2.075,2.08,2.075,2.075,6547.0,BTBT
+2023-09-22 12:27:00,2.089,2.089,2.07,2.075,15407.0,BTBT
+2023-09-22 12:26:00,2.084,2.084,2.08,2.08,16553.0,BTBT
+2023-09-22 12:25:00,2.08,2.085,2.08,2.08,1144.0,BTBT
+2023-09-22 12:23:00,2.084,2.087,2.084,2.087,310.0,BTBT
+2023-09-22 12:22:00,2.09,2.09,2.08,2.085,9910.0,BTBT
+2023-09-22 12:21:00,2.095,2.095,2.095,2.095,101.0,BTBT
+2023-09-22 12:20:00,2.095,2.095,2.094,2.094,214.0,BTBT
+2023-09-22 12:18:00,2.095,2.1,2.092,2.092,924.0,BTBT
+2023-09-22 12:17:00,2.095,2.095,2.095,2.095,260.0,BTBT
+2023-09-22 12:15:00,2.095,2.095,2.095,2.095,211.0,BTBT
+2023-09-22 12:13:00,2.091,2.091,2.091,2.091,3369.0,BTBT
+2023-09-22 12:12:00,2.09,2.09,2.09,2.09,723.0,BTBT
+2023-09-22 12:11:00,2.095,2.095,2.09,2.09,10495.0,BTBT
+2023-09-22 12:10:00,2.106,2.106,2.1,2.1,14806.0,BTBT
+2023-09-22 12:09:00,2.108,2.108,2.1,2.1,360.0,BTBT
+2023-09-22 12:08:00,2.105,2.105,2.105,2.105,206.0,BTBT
+2023-09-22 12:07:00,2.105,2.106,2.1,2.106,10514.0,BTBT
+2023-09-22 12:06:00,2.11,2.115,2.102,2.102,23609.0,BTBT
+2023-09-22 12:05:00,2.115,2.115,2.11,2.11,322.0,BTBT
+2023-09-22 12:03:00,2.11,2.115,2.11,2.115,1663.0,BTBT
+2023-09-22 12:02:00,2.115,2.12,2.11,2.12,400.0,BTBT
+2023-09-22 12:01:00,2.12,2.12,2.11,2.12,336.0,BTBT
+2023-09-22 12:00:00,2.118,2.118,2.118,2.118,1013.0,BTBT
+2023-09-22 11:59:00,2.12,2.12,2.12,2.12,100.0,BTBT
+2023-09-22 11:58:00,2.115,2.116,2.115,2.116,910.0,BTBT
+2023-09-22 11:57:00,2.115,2.119,2.11,2.119,4181.0,BTBT
+2023-09-22 11:56:00,2.11,2.116,2.11,2.11,5287.0,BTBT
+2023-09-22 11:55:00,2.12,2.12,2.11,2.115,500.0,BTBT
+2023-09-22 11:54:00,2.115,2.115,2.115,2.115,159.0,BTBT
+2023-09-22 11:53:00,2.12,2.12,2.11,2.11,1555.0,BTBT
+2023-09-22 11:52:00,2.115,2.115,2.115,2.115,103.0,BTBT
+2023-09-22 11:51:00,2.115,2.12,2.115,2.12,210.0,BTBT
+2023-09-22 11:50:00,2.115,2.115,2.115,2.115,114.0,BTBT
+2023-09-22 11:49:00,2.12,2.12,2.12,2.12,380.0,BTBT
+2023-09-22 11:47:00,2.115,2.12,2.115,2.115,1193.0,BTBT
+2023-09-22 11:46:00,2.12,2.12,2.115,2.115,392.0,BTBT
+2023-09-22 11:45:00,2.12,2.12,2.119,2.119,1046.0,BTBT
+2023-09-22 11:44:00,2.11,2.116,2.11,2.116,5322.0,BTBT
+2023-09-22 11:43:00,2.11,2.12,2.11,2.113,1420.0,BTBT
+2023-09-22 11:42:00,2.118,2.118,2.115,2.115,618.0,BTBT
+2023-09-22 11:41:00,2.118,2.12,2.118,2.12,1733.0,BTBT
+2023-09-22 11:40:00,2.115,2.12,2.115,2.12,800.0,BTBT
+2023-09-22 11:39:00,2.115,2.12,2.115,2.12,2755.0,BTBT
+2023-09-22 11:38:00,2.12,2.12,2.12,2.12,2511.0,BTBT
+2023-09-22 11:36:00,2.12,2.12,2.112,2.119,3997.0,BTBT
+2023-09-22 11:35:00,2.11,2.11,2.11,2.11,700.0,BTBT
+2023-09-22 11:34:00,2.116,2.12,2.116,2.118,1760.0,BTBT
+2023-09-22 11:33:00,2.115,2.118,2.11,2.11,477.0,BTBT
+2023-09-22 11:32:00,2.12,2.12,2.112,2.112,900.0,BTBT
+2023-09-22 11:31:00,2.115,2.115,2.115,2.115,642.0,BTBT
+2023-09-22 11:30:00,2.119,2.119,2.119,2.119,137.0,BTBT
+2023-09-22 11:29:00,2.11,2.112,2.11,2.112,10055.0,BTBT
+2023-09-22 11:28:00,2.12,2.12,2.112,2.119,2895.0,BTBT
+2023-09-22 11:27:00,2.115,2.115,2.115,2.115,101.0,BTBT
+2023-09-22 11:26:00,2.111,2.111,2.111,2.111,1024.0,BTBT
+2023-09-22 11:25:00,2.115,2.115,2.115,2.115,115.0,BTBT
+2023-09-22 11:22:00,2.12,2.12,2.11,2.11,1000.0,BTBT
+2023-09-22 11:21:00,2.12,2.12,2.12,2.12,14803.0,BTBT
+2023-09-22 11:20:00,2.12,2.12,2.117,2.117,500.0,BTBT
+2023-09-22 11:18:00,2.11,2.115,2.108,2.11,7683.0,BTBT
+2023-09-22 11:17:00,2.115,2.115,2.106,2.11,6803.0,BTBT
+2023-09-22 11:15:00,2.12,2.12,2.12,2.12,436.0,BTBT
+2023-09-22 11:14:00,2.12,2.12,2.112,2.112,300.0,BTBT
+2023-09-22 11:13:00,2.113,2.12,2.113,2.115,2206.0,BTBT
+2023-09-22 11:12:00,2.13,2.13,2.11,2.115,21716.0,BTBT
+2023-09-22 11:11:00,2.12,2.12,2.12,2.12,230.0,BTBT
+2023-09-22 11:10:00,2.13,2.13,2.123,2.123,2042.0,BTBT
+2023-09-22 11:09:00,2.14,2.14,2.135,2.135,3963.0,BTBT
+2023-09-22 11:08:00,2.148,2.148,2.14,2.14,710.0,BTBT
+2023-09-22 11:07:00,2.15,2.15,2.142,2.145,3202.0,BTBT
+2023-09-22 11:06:00,2.145,2.145,2.145,2.145,110.0,BTBT
+2023-09-22 11:05:00,2.14,2.14,2.14,2.14,277.0,BTBT
+2023-09-22 11:04:00,2.145,2.145,2.145,2.145,116.0,BTBT
+2023-09-22 11:02:00,2.141,2.145,2.141,2.145,832.0,BTBT
+2023-09-22 11:01:00,2.15,2.15,2.145,2.145,5948.0,BTBT
+2023-09-22 11:00:00,2.16,2.16,2.15,2.15,350.0,BTBT
+2023-09-22 10:59:00,2.16,2.16,2.155,2.155,496.0,BTBT
+2023-09-22 10:58:00,2.152,2.156,2.152,2.156,300.0,BTBT
+2023-09-22 10:57:00,2.15,2.155,2.145,2.151,6900.0,BTBT
+2023-09-22 10:56:00,2.15,2.15,2.145,2.145,1273.0,BTBT
+2023-09-22 10:55:00,2.142,2.15,2.142,2.15,1711.0,BTBT
+2023-09-22 10:54:00,2.145,2.145,2.145,2.145,228.0,BTBT
+2023-09-22 10:53:00,2.145,2.145,2.14,2.14,6200.0,BTBT
+2023-09-22 10:52:00,2.14,2.15,2.14,2.14,5211.0,BTBT
+2023-09-22 10:51:00,2.15,2.15,2.145,2.145,3525.0,BTBT
+2023-09-22 10:50:00,2.15,2.15,2.147,2.148,1860.0,BTBT
+2023-09-22 10:49:00,2.145,2.149,2.145,2.149,5149.0,BTBT
+2023-09-22 10:48:00,2.145,2.145,2.145,2.145,500.0,BTBT
+2023-09-22 10:47:00,2.145,2.145,2.142,2.143,1372.0,BTBT
+2023-09-22 10:46:00,2.142,2.142,2.14,2.14,473.0,BTBT
+2023-09-22 10:45:00,2.15,2.15,2.14,2.145,8997.0,BTBT
+2023-09-22 10:44:00,2.143,2.143,2.143,2.143,571.0,BTBT
+2023-09-22 10:41:00,2.15,2.15,2.15,2.15,500.0,BTBT
+2023-09-22 10:40:00,2.151,2.151,2.15,2.15,3096.0,BTBT
+2023-09-22 10:39:00,2.15,2.15,2.15,2.15,210.0,BTBT
+2023-09-22 10:38:00,2.17,2.17,2.16,2.16,10751.0,BTBT
+2023-09-22 10:37:00,2.16,2.17,2.159,2.166,7173.0,BTBT
+2023-09-22 10:36:00,2.16,2.16,2.159,2.159,4149.0,BTBT
+2023-09-22 10:35:00,2.15,2.16,2.15,2.15,39453.0,BTBT
+2023-09-22 10:34:00,2.145,2.16,2.145,2.16,11331.0,BTBT
+2023-09-22 10:33:00,2.15,2.15,2.145,2.145,16161.0,BTBT
+2023-09-22 10:32:00,2.15,2.15,2.141,2.145,2528.0,BTBT
+2023-09-22 10:31:00,2.14,2.15,2.14,2.14,14603.0,BTBT
+2023-09-22 10:30:00,2.124,2.14,2.124,2.14,19179.0,BTBT
+2023-09-22 10:29:00,2.12,2.13,2.12,2.13,2015.0,BTBT
+2023-09-22 10:28:00,2.13,2.13,2.125,2.125,200.0,BTBT
+2023-09-22 10:27:00,2.121,2.121,2.12,2.12,311.0,BTBT
+2023-09-22 10:26:00,2.122,2.122,2.122,2.122,476.0,BTBT
+2023-09-22 10:25:00,2.121,2.121,2.121,2.121,564.0,BTBT
+2023-09-22 10:22:00,2.123,2.123,2.123,2.123,100.0,BTBT
+2023-09-22 10:20:00,2.12,2.12,2.12,2.12,4410.0,BTBT
+2023-09-22 10:19:00,2.115,2.115,2.115,2.115,100.0,BTBT
+2023-09-22 10:18:00,2.11,2.12,2.11,2.113,2082.0,BTBT
+2023-09-22 10:17:00,2.105,2.11,2.105,2.11,3501.0,BTBT
+2023-09-22 10:16:00,2.11,2.11,2.105,2.11,21135.0,BTBT
+2023-09-22 10:15:00,2.12,2.12,2.113,2.113,3105.0,BTBT
+2023-09-22 10:14:00,2.12,2.12,2.12,2.12,302.0,BTBT
+2023-09-22 10:13:00,2.117,2.12,2.117,2.12,6740.0,BTBT
+2023-09-22 10:12:00,2.111,2.12,2.111,2.12,9153.0,BTBT
+2023-09-22 10:11:00,2.115,2.12,2.115,2.12,1100.0,BTBT
+2023-09-22 10:10:00,2.115,2.12,2.11,2.12,2490.0,BTBT
+2023-09-22 10:09:00,2.12,2.12,2.112,2.112,872.0,BTBT
+2023-09-22 10:08:00,2.119,2.119,2.119,2.119,5615.0,BTBT
+2023-09-22 10:07:00,2.11,2.11,2.11,2.11,261.0,BTBT
+2023-09-22 10:06:00,2.11,2.111,2.1,2.11,13493.0,BTBT
+2023-09-22 10:05:00,2.1,2.11,2.1,2.11,1517.0,BTBT
+2023-09-22 10:04:00,2.09,2.1,2.09,2.1,11430.0,BTBT
+2023-09-22 10:03:00,2.085,2.085,2.085,2.085,634.0,BTBT
+2023-09-22 10:02:00,2.08,2.08,2.08,2.08,1422.0,BTBT
+2023-09-22 10:01:00,2.09,2.09,2.089,2.09,1846.0,BTBT
+2023-09-22 10:00:00,2.1,2.108,2.09,2.09,4309.0,BTBT
+2023-09-22 09:59:00,2.099,2.1,2.099,2.1,2462.0,BTBT
+2023-09-22 09:58:00,2.085,2.1,2.085,2.095,12913.0,BTBT
+2023-09-22 09:57:00,2.08,2.08,2.08,2.08,5501.0,BTBT
+2023-09-22 09:56:00,2.078,2.085,2.078,2.085,4228.0,BTBT
+2023-09-22 09:55:00,2.075,2.075,2.072,2.072,544.0,BTBT
+2023-09-22 09:54:00,2.07,2.07,2.062,2.07,11047.0,BTBT
+2023-09-22 09:52:00,2.08,2.08,2.071,2.08,10048.0,BTBT
+2023-09-22 09:51:00,2.085,2.087,2.07,2.07,35132.0,BTBT
+2023-09-22 09:50:00,2.09,2.09,2.085,2.085,1924.0,BTBT
+2023-09-22 09:49:00,2.095,2.095,2.095,2.095,671.0,BTBT
+2023-09-22 09:48:00,2.1,2.1,2.09,2.1,6830.0,BTBT
+2023-09-22 09:47:00,2.106,2.106,2.105,2.105,2633.0,BTBT
+2023-09-22 09:46:00,2.095,2.108,2.095,2.105,2465.0,BTBT
+2023-09-22 09:45:00,2.09,2.1,2.09,2.09,4701.0,BTBT
+2023-09-22 09:42:00,2.09,2.09,2.089,2.089,5520.0,BTBT
+2023-09-22 09:41:00,2.09,2.09,2.087,2.087,6397.0,BTBT
+2023-09-22 09:40:00,2.097,2.1,2.09,2.09,10630.0,BTBT
+2023-09-22 09:39:00,2.1,2.101,2.1,2.101,10950.0,BTBT
+2023-09-22 09:38:00,2.09,2.092,2.09,2.092,1794.0,BTBT
+2023-09-22 09:37:00,2.1,2.1,2.09,2.09,13497.0,BTBT
+2023-09-22 09:36:00,2.1,2.1,2.08,2.098,29822.0,BTBT
+2023-09-22 09:35:00,2.101,2.11,2.1,2.11,3669.0,BTBT
+2023-09-22 09:34:00,2.129,2.129,2.11,2.11,17923.0,BTBT
+2023-09-22 09:33:00,2.13,2.13,2.12,2.121,19032.0,BTBT
+2023-09-22 09:32:00,2.1,2.129,2.1,2.12,14867.0,BTBT
+2023-09-22 09:31:00,2.086,2.1,2.086,2.1,5745.0,BTBT
+2023-09-22 09:30:00,2.06,2.1,2.06,2.08,40923.0,BTBT
+2023-09-22 09:29:00,2.07,2.07,2.07,2.07,50.0,BTBT
+2023-09-22 09:27:00,2.06,2.07,2.06,2.07,740.0,BTBT
+2023-09-22 09:26:00,2.07,2.07,2.07,2.07,17.0,BTBT
+2023-09-22 09:24:00,2.06,2.06,2.06,2.06,100.0,BTBT
+2023-09-22 09:23:00,2.06,2.06,2.06,2.06,10.0,BTBT
+2023-09-22 09:22:00,2.06,2.06,2.06,2.06,50.0,BTBT
+2023-09-22 09:21:00,2.05,2.05,2.05,2.05,5.0,BTBT
+2023-09-22 09:15:00,2.05,2.06,2.05,2.06,601.0,BTBT
+2023-09-22 09:14:00,2.07,2.07,2.06,2.06,64.0,BTBT
+2023-09-22 09:13:00,2.07,2.07,2.07,2.07,20.0,BTBT
+2023-09-22 09:12:00,2.05,2.06,2.05,2.06,566.0,BTBT
+2023-09-22 09:11:00,2.06,2.06,2.06,2.06,530.0,BTBT
+2023-09-22 09:06:00,2.07,2.07,2.07,2.07,1615.0,BTBT
+2023-09-22 09:04:00,2.09,2.09,2.09,2.09,10.0,BTBT
+2023-09-22 09:00:00,2.08,2.08,2.08,2.08,500.0,BTBT
+2023-09-22 08:59:00,2.08,2.08,2.08,2.08,150.0,BTBT
+2023-09-22 08:58:00,2.08,2.08,2.08,2.08,100.0,BTBT
+2023-09-22 08:55:00,2.09,2.09,2.08,2.08,955.0,BTBT
+2023-09-22 08:52:00,2.09,2.09,2.09,2.09,500.0,BTBT
+2023-09-22 08:47:00,2.08,2.08,2.08,2.08,40.0,BTBT
+2023-09-22 08:40:00,2.07,2.07,2.07,2.07,102.0,BTBT
+2023-09-22 08:39:00,2.09,2.09,2.08,2.08,210.0,BTBT
+2023-09-22 08:38:00,2.09,2.09,2.09,2.09,100.0,BTBT
+2023-09-22 08:29:00,2.06,2.06,2.06,2.06,50.0,BTBT
+2023-09-22 08:26:00,2.1,2.1,2.1,2.1,5000.0,BTBT
+2023-09-22 08:25:00,2.099,2.1,2.099,2.1,49.0,BTBT
+2023-09-22 08:19:00,2.1,2.1,2.1,2.1,5.0,BTBT
+2023-09-22 08:14:00,2.05,2.05,2.05,2.05,25.0,BTBT
+2023-09-22 08:11:00,2.1,2.1,2.1,2.1,75.0,BTBT
+2023-09-22 08:10:00,2.1,2.1,2.05,2.05,515.0,BTBT
+2023-09-22 08:09:00,2.1,2.1,2.1,2.1,500.0,BTBT
+2023-09-22 08:08:00,2.1,2.12,2.1,2.12,555.0,BTBT
+2023-09-22 08:03:00,2.1,2.118,2.05,2.09,12212.0,BTBT
+2023-09-22 08:01:00,2.09,2.09,2.09,2.09,31.0,BTBT
+2023-09-22 08:00:00,2.091,2.12,2.09,2.09,36035.0,BTBT
+2023-09-22 07:58:00,2.11,2.11,2.11,2.11,50.0,BTBT
+2023-09-22 07:39:00,2.09,2.09,2.09,2.09,8.0,BTBT
+2023-09-22 07:38:00,2.1,2.1,2.1,2.1,200.0,BTBT
+2023-09-22 07:34:00,2.1,2.11,2.1,2.11,200.0,BTBT
+2023-09-22 07:31:00,2.1,2.1,2.1,2.1,100.0,BTBT
+2023-09-22 07:16:00,2.1,2.1,2.09,2.09,139.0,BTBT
+2023-09-22 07:06:00,2.1,2.1,2.09,2.09,1000.0,BTBT
+2023-09-22 07:04:00,2.1,2.1,2.1,2.1,1.0,BTBT
+2023-09-22 07:03:00,2.1,2.1,2.1,2.1,1100.0,BTBT
+2023-09-22 07:00:00,2.11,2.11,2.11,2.11,100.0,BTBT
+2023-09-22 05:43:00,2.19,2.19,2.19,2.19,50.0,BTBT
+2023-09-22 05:34:00,2.23,2.23,2.23,2.23,50.0,BTBT
+2023-09-22 05:26:00,2.17,2.17,2.17,2.17,273.0,BTBT
+2023-09-22 05:21:00,2.19,2.19,2.19,2.19,100.0,BTBT
+2023-09-22 05:05:00,2.19,2.19,2.19,2.19,100.0,BTBT
+2023-09-22 04:01:00,2.07,2.07,2.06,2.07,587.0,BTBT
+2023-09-21 19:59:00,2.06,2.06,2.06,2.06,25.0,BTBT
+2023-09-21 19:55:00,2.065,2.065,2.065,2.065,100.0,BTBT
+2023-09-21 19:37:00,2.07,2.07,2.07,2.07,10.0,BTBT
+2023-09-21 19:36:00,2.07,2.07,2.07,2.07,12.0,BTBT
+2023-09-21 19:35:00,2.07,2.07,2.07,2.07,500.0,BTBT
+2023-09-21 19:33:00,2.07,2.07,2.07,2.07,385.0,BTBT
+2023-09-21 19:31:00,2.08,2.08,2.08,2.08,25.0,BTBT
+2023-09-21 19:27:00,2.09,2.09,2.09,2.09,2.0,BTBT
+2023-09-21 19:25:00,2.09,2.09,2.09,2.09,10.0,BTBT
+2023-09-21 19:24:00,2.08,2.08,2.08,2.08,24.0,BTBT
+2023-09-21 19:23:00,2.07,2.08,2.07,2.08,500.0,BTBT
+2023-09-21 19:16:00,2.08,2.08,2.08,2.08,1.0,BTBT
+2023-09-21 19:09:00,2.08,2.08,2.08,2.08,374.0,BTBT
+2023-09-21 19:05:00,2.06,2.08,2.06,2.08,1467.0,BTBT
+2023-09-21 18:57:00,2.062,2.062,2.062,2.062,5.0,BTBT
+2023-09-21 18:50:00,2.078,2.08,2.06,2.06,40.0,BTBT
+2023-09-21 18:46:00,2.06,2.06,2.06,2.06,111.0,BTBT
+2023-09-21 18:44:00,2.06,2.06,2.06,2.06,20.0,BTBT
+2023-09-21 18:42:00,2.06,2.08,2.06,2.08,310.0,BTBT
+2023-09-21 18:39:00,2.07,2.07,2.07,2.07,200.0,BTBT
+2023-09-21 18:37:00,2.06,2.06,2.06,2.06,722.0,BTBT
+2023-09-21 18:35:00,2.06,2.06,2.06,2.06,1600.0,BTBT
+2023-09-21 18:33:00,2.07,2.07,2.07,2.07,500.0,BTBT
+2023-09-21 18:31:00,2.07,2.07,2.07,2.07,10.0,BTBT
+2023-09-21 18:26:00,2.08,2.08,2.08,2.08,75.0,BTBT
+2023-09-21 18:10:00,2.08,2.08,2.08,2.08,5.0,BTBT
+2023-09-21 18:05:00,2.06,2.08,2.06,2.08,395.0,BTBT
+2023-09-21 18:00:00,2.08,2.08,2.08,2.08,5.0,BTBT
+2023-09-21 17:58:00,2.08,2.08,2.08,2.08,25.0,BTBT
+2023-09-21 17:53:00,2.08,2.08,2.08,2.08,263.0,BTBT
+2023-09-21 17:49:00,2.07,2.07,2.07,2.07,50.0,BTBT
+2023-09-21 17:48:00,2.079,2.08,2.079,2.08,750.0,BTBT
+2023-09-21 17:47:00,2.08,2.08,2.07,2.07,253.0,BTBT
+2023-09-21 17:46:00,2.07,2.08,2.07,2.08,400.0,BTBT
+2023-09-21 17:45:00,2.08,2.08,2.07,2.07,325.0,BTBT
+2023-09-21 17:37:00,2.08,2.08,2.08,2.08,297.0,BTBT
+2023-09-21 17:35:00,2.08,2.09,2.08,2.09,386.0,BTBT
+2023-09-21 17:29:00,2.09,2.09,2.09,2.09,10.0,BTBT
+2023-09-21 17:27:00,2.061,2.08,2.061,2.08,25.0,BTBT
+2023-09-21 17:23:00,2.07,2.07,2.07,2.07,570.0,BTBT
+2023-09-21 17:22:00,2.078,2.078,2.078,2.078,22.0,BTBT
+2023-09-21 17:20:00,2.07,2.07,2.07,2.07,25.0,BTBT
+2023-09-21 17:12:00,2.07,2.07,2.07,2.07,179.0,BTBT
+2023-09-21 17:11:00,2.06,2.06,2.06,2.06,400.0,BTBT
+2023-09-21 17:10:00,2.07,2.07,2.06,2.06,295.0,BTBT
+2023-09-21 17:09:00,2.07,2.07,2.07,2.07,320.0,BTBT
+2023-09-21 17:07:00,2.07,2.07,2.07,2.07,810.0,BTBT
+2023-09-21 17:06:00,2.07,2.07,2.07,2.07,51.0,BTBT
+2023-09-21 17:05:00,2.07,2.07,2.07,2.07,10.0,BTBT
+2023-09-21 17:03:00,2.07,2.07,2.07,2.07,41.0,BTBT
+2023-09-21 16:58:00,2.07,2.07,2.07,2.07,500.0,BTBT
+2023-09-21 16:56:00,2.07,2.07,2.065,2.07,300.0,BTBT
+2023-09-21 16:55:00,2.07,2.07,2.07,2.07,489.0,BTBT
+2023-09-21 16:52:00,2.07,2.07,2.07,2.07,27.0,BTBT
+2023-09-21 16:49:00,2.07,2.07,2.07,2.07,7.0,BTBT
+2023-09-21 16:48:00,2.068,2.068,2.068,2.068,40.0,BTBT
+2023-09-21 16:47:00,2.06,2.06,2.06,2.06,300.0,BTBT
+2023-09-21 16:45:00,2.07,2.07,2.07,2.07,19.0,BTBT
+2023-09-21 16:41:00,2.07,2.07,2.07,2.07,2.0,BTBT
+2023-09-21 16:40:00,2.07,2.07,2.06,2.06,3037.0,BTBT
+2023-09-21 16:37:00,2.05,2.05,2.05,2.05,10.0,BTBT
+2023-09-21 16:35:00,2.06,2.06,2.06,2.06,208.0,BTBT
+2023-09-21 16:34:00,2.06,2.06,2.06,2.06,500.0,BTBT
+2023-09-21 16:31:00,2.07,2.07,2.07,2.07,31.0,BTBT
+2023-09-21 16:30:00,2.07,2.07,2.07,2.07,346.0,BTBT
+2023-09-21 16:28:00,2.07,2.07,2.07,2.07,50.0,BTBT
+2023-09-21 16:27:00,2.07,2.07,2.07,2.07,200.0,BTBT
+2023-09-21 16:26:00,2.07,2.07,2.07,2.07,800.0,BTBT
+2023-09-21 16:25:00,2.051,2.068,2.051,2.068,3600.0,BTBT
+2023-09-21 16:22:00,2.07,2.07,2.07,2.07,50.0,BTBT
+2023-09-21 16:21:00,2.06,2.06,2.06,2.06,400.0,BTBT
+2023-09-21 16:19:00,2.06,2.06,2.06,2.06,1025.0,BTBT
+2023-09-21 16:18:00,2.07,2.07,2.05,2.05,730.0,BTBT
+2023-09-21 16:17:00,2.07,2.07,2.07,2.07,3.0,BTBT
+2023-09-21 16:14:00,2.06,2.07,2.05,2.07,2488.0,BTBT
+2023-09-21 16:12:00,2.07,2.07,2.07,2.07,3.0,BTBT
+2023-09-21 16:11:00,2.07,2.07,2.07,2.07,20.0,BTBT
+2023-09-21 16:10:00,2.07,2.07,2.07,2.07,2.0,BTBT
+2023-09-21 16:09:00,2.061,2.061,2.061,2.061,1.0,BTBT
+2023-09-21 16:08:00,2.07,2.07,2.07,2.07,50.0,BTBT
+2023-09-21 16:04:00,2.07,2.07,2.07,2.07,101.0,BTBT
+2023-09-21 16:02:00,2.065,2.082,2.065,2.082,5737.0,BTBT
+2023-09-21 16:01:00,2.065,2.065,2.065,2.065,6.0,BTBT
+2023-09-21 16:00:00,2.064,2.07,2.064,2.07,139673.0,BTBT
+2023-09-21 15:59:00,2.066,2.07,2.06,2.064,45678.0,BTBT
+2023-09-21 15:58:00,2.065,2.067,2.06,2.06,19020.0,BTBT
+2023-09-21 15:57:00,2.06,2.069,2.06,2.06,11300.0,BTBT
+2023-09-21 15:56:00,2.07,2.07,2.05,2.06,101915.0,BTBT
+2023-09-21 15:55:00,2.07,2.075,2.07,2.07,41264.0,BTBT
+2023-09-21 15:54:00,2.08,2.08,2.07,2.07,54668.0,BTBT
+2023-09-21 15:53:00,2.085,2.088,2.07,2.07,37242.0,BTBT
+2023-09-21 15:52:00,2.08,2.09,2.08,2.084,3433.0,BTBT
+2023-09-21 15:51:00,2.086,2.09,2.08,2.09,12228.0,BTBT
+2023-09-21 15:50:00,2.08,2.085,2.08,2.085,8305.0,BTBT
+2023-09-21 15:49:00,2.085,2.087,2.08,2.085,8699.0,BTBT
+2023-09-21 15:48:00,2.09,2.09,2.08,2.085,6229.0,BTBT
+2023-09-21 15:47:00,2.09,2.09,2.08,2.09,4041.0,BTBT
+2023-09-21 15:46:00,2.09,2.09,2.08,2.09,19200.0,BTBT
+2023-09-21 15:45:00,2.095,2.095,2.085,2.09,40568.0,BTBT
+2023-09-21 15:44:00,2.09,2.09,2.09,2.09,324.0,BTBT
+2023-09-21 15:43:00,2.095,2.095,2.09,2.095,8430.0,BTBT
+2023-09-21 15:42:00,2.095,2.095,2.09,2.095,9883.0,BTBT
+2023-09-21 15:41:00,2.09,2.095,2.09,2.095,1128.0,BTBT
+2023-09-21 15:40:00,2.09,2.09,2.09,2.09,267.0,BTBT
+2023-09-21 15:39:00,2.095,2.095,2.09,2.09,6179.0,BTBT
+2023-09-21 15:38:00,2.095,2.095,2.095,2.095,920.0,BTBT
+2023-09-21 15:37:00,2.095,2.095,2.095,2.095,2595.0,BTBT
+2023-09-21 15:36:00,2.095,2.095,2.09,2.095,10241.0,BTBT
+2023-09-21 15:35:00,2.1,2.1,2.095,2.1,4263.0,BTBT
+2023-09-21 15:34:00,2.092,2.1,2.092,2.095,3441.0,BTBT
+2023-09-21 15:33:00,2.09,2.099,2.09,2.09,1322.0,BTBT
+2023-09-21 15:32:00,2.095,2.095,2.09,2.09,4932.0,BTBT
+2023-09-21 15:31:00,2.105,2.105,2.09,2.09,18743.0,BTBT
+2023-09-21 15:30:00,2.104,2.105,2.1,2.1,1413.0,BTBT
+2023-09-21 15:29:00,2.105,2.105,2.1,2.105,1542.0,BTBT
+2023-09-21 15:28:00,2.1,2.11,2.1,2.1,16196.0,BTBT
+2023-09-21 15:27:00,2.095,2.1,2.095,2.1,8814.0,BTBT
+2023-09-21 15:26:00,2.1,2.1,2.095,2.095,10299.0,BTBT
+2023-09-21 15:25:00,2.095,2.1,2.095,2.1,12762.0,BTBT
+2023-09-21 15:24:00,2.095,2.1,2.09,2.1,2258.0,BTBT
+2023-09-21 15:23:00,2.095,2.095,2.095,2.095,1513.0,BTBT
+2023-09-21 15:22:00,2.095,2.095,2.09,2.09,4686.0,BTBT
+2023-09-21 15:21:00,2.09,2.095,2.09,2.095,2415.0,BTBT
+2023-09-21 15:20:00,2.09,2.095,2.09,2.095,825.0,BTBT
+2023-09-21 15:19:00,2.09,2.095,2.09,2.095,3967.0,BTBT
+2023-09-21 15:18:00,2.09,2.09,2.09,2.09,1186.0,BTBT
+2023-09-21 15:17:00,2.09,2.095,2.09,2.095,800.0,BTBT
+2023-09-21 15:16:00,2.095,2.095,2.09,2.09,3093.0,BTBT
+2023-09-21 15:15:00,2.1,2.1,2.09,2.09,3425.0,BTBT
+2023-09-21 15:14:00,2.095,2.095,2.09,2.095,501.0,BTBT
+2023-09-21 15:13:00,2.09,2.098,2.09,2.09,3291.0,BTBT
+2023-09-21 15:12:00,2.09,2.099,2.09,2.09,21635.0,BTBT
+2023-09-21 15:11:00,2.09,2.1,2.09,2.1,11021.0,BTBT
+2023-09-21 15:10:00,2.085,2.095,2.085,2.095,12889.0,BTBT
+2023-09-21 15:09:00,2.09,2.09,2.083,2.083,18328.0,BTBT
+2023-09-21 15:08:00,2.091,2.091,2.09,2.09,829.0,BTBT
+2023-09-21 15:07:00,2.09,2.095,2.09,2.095,4302.0,BTBT
+2023-09-21 15:06:00,2.098,2.098,2.098,2.098,1225.0,BTBT
+2023-09-21 15:05:00,2.095,2.1,2.09,2.09,13052.0,BTBT
+2023-09-21 15:04:00,2.095,2.1,2.09,2.095,7478.0,BTBT
+2023-09-21 15:03:00,2.09,2.095,2.09,2.09,28221.0,BTBT
+2023-09-21 15:02:00,2.095,2.1,2.095,2.095,5283.0,BTBT
+2023-09-21 15:01:00,2.1,2.104,2.095,2.095,26829.0,BTBT
+2023-09-21 15:00:00,2.105,2.105,2.1,2.1,8578.0,BTBT
+2023-09-21 14:59:00,2.105,2.105,2.1,2.1,700.0,BTBT
+2023-09-21 14:58:00,2.105,2.105,2.102,2.102,200.0,BTBT
+2023-09-21 14:57:00,2.11,2.11,2.105,2.11,6377.0,BTBT
+2023-09-21 14:56:00,2.105,2.11,2.105,2.11,4422.0,BTBT
+2023-09-21 14:55:00,2.11,2.11,2.105,2.105,2732.0,BTBT
+2023-09-21 14:54:00,2.11,2.11,2.105,2.105,14548.0,BTBT
+2023-09-21 14:53:00,2.095,2.11,2.095,2.105,24714.0,BTBT
+2023-09-21 14:52:00,2.1,2.105,2.09,2.1,39630.0,BTBT
+2023-09-21 14:51:00,2.1,2.11,2.1,2.11,1075.0,BTBT
+2023-09-21 14:50:00,2.1,2.107,2.1,2.1,14120.0,BTBT
+2023-09-21 14:49:00,2.1,2.106,2.1,2.1,4222.0,BTBT
+2023-09-21 14:48:00,2.1,2.1,2.1,2.1,200.0,BTBT
+2023-09-21 14:47:00,2.105,2.105,2.1,2.1,3308.0,BTBT
+2023-09-21 14:45:00,2.1,2.105,2.1,2.105,527.0,BTBT
+2023-09-21 14:43:00,2.105,2.105,2.1,2.105,4204.0,BTBT
+2023-09-21 14:42:00,2.105,2.105,2.105,2.105,2241.0,BTBT
+2023-09-21 14:41:00,2.11,2.11,2.105,2.106,10342.0,BTBT
+2023-09-21 14:40:00,2.115,2.115,2.115,2.115,148.0,BTBT
+2023-09-21 14:39:00,2.11,2.12,2.11,2.111,30510.0,BTBT
+2023-09-21 14:38:00,2.11,2.11,2.105,2.11,11692.0,BTBT
+2023-09-21 14:37:00,2.105,2.11,2.105,2.105,2582.0,BTBT
+2023-09-21 14:36:00,2.1,2.1,2.1,2.1,501.0,BTBT
+2023-09-21 14:35:00,2.105,2.105,2.105,2.105,5000.0,BTBT
+2023-09-21 14:34:00,2.105,2.105,2.1,2.1,2901.0,BTBT
+2023-09-21 14:33:00,2.105,2.105,2.105,2.105,106.0,BTBT
+2023-09-21 14:32:00,2.1,2.1,2.1,2.1,510.0,BTBT
+2023-09-21 14:31:00,2.105,2.11,2.1,2.105,13759.0,BTBT
+2023-09-21 14:30:00,2.11,2.11,2.1,2.105,5289.0,BTBT
+2023-09-21 14:29:00,2.11,2.115,2.11,2.11,2102.0,BTBT
+2023-09-21 14:28:00,2.11,2.114,2.11,2.114,1040.0,BTBT
+2023-09-21 14:27:00,2.11,2.12,2.11,2.11,19296.0,BTBT
+2023-09-21 14:26:00,2.11,2.11,2.1,2.11,13377.0,BTBT
+2023-09-21 14:25:00,2.115,2.115,2.11,2.11,452.0,BTBT
+2023-09-21 14:24:00,2.115,2.115,2.11,2.11,3318.0,BTBT
+2023-09-21 14:23:00,2.11,2.115,2.11,2.115,1800.0,BTBT
+2023-09-21 14:22:00,2.12,2.12,2.112,2.112,901.0,BTBT
+2023-09-21 14:21:00,2.115,2.12,2.11,2.115,3422.0,BTBT
+2023-09-21 14:20:00,2.115,2.12,2.115,2.12,1732.0,BTBT
+2023-09-21 14:19:00,2.12,2.12,2.116,2.12,4193.0,BTBT
+2023-09-21 14:18:00,2.11,2.12,2.11,2.12,23721.0,BTBT
+2023-09-21 14:17:00,2.11,2.11,2.107,2.11,2175.0,BTBT
+2023-09-21 14:16:00,2.105,2.11,2.1,2.1,4632.0,BTBT
+2023-09-21 14:15:00,2.11,2.11,2.1,2.11,13338.0,BTBT
+2023-09-21 14:14:00,2.117,2.12,2.11,2.11,4024.0,BTBT
+2023-09-21 14:13:00,2.115,2.12,2.11,2.115,2966.0,BTBT
+2023-09-21 14:12:00,2.115,2.115,2.11,2.11,517.0,BTBT
+2023-09-21 14:11:00,2.119,2.119,2.11,2.11,1110.0,BTBT
+2023-09-21 14:10:00,2.12,2.12,2.115,2.115,1542.0,BTBT
+2023-09-21 14:08:00,2.115,2.12,2.11,2.115,10856.0,BTBT
+2023-09-21 14:07:00,2.115,2.115,2.115,2.115,202.0,BTBT
+2023-09-21 14:06:00,2.11,2.115,2.11,2.115,2802.0,BTBT
+2023-09-21 14:05:00,2.113,2.113,2.11,2.11,2615.0,BTBT
+2023-09-21 14:04:00,2.11,2.115,2.11,2.11,3204.0,BTBT
+2023-09-21 14:02:00,2.11,2.11,2.11,2.11,8171.0,BTBT
+2023-09-21 14:01:00,2.111,2.116,2.111,2.116,2300.0,BTBT
+2023-09-21 14:00:00,2.11,2.11,2.11,2.11,856.0,BTBT
+2023-09-21 13:59:00,2.11,2.11,2.11,2.11,3000.0,BTBT
+2023-09-21 13:58:00,2.115,2.115,2.11,2.11,425.0,BTBT
+2023-09-21 13:57:00,2.11,2.11,2.11,2.11,442.0,BTBT
+2023-09-21 13:56:00,2.115,2.116,2.11,2.116,3553.0,BTBT
+2023-09-21 13:54:00,2.115,2.115,2.115,2.115,201.0,BTBT
+2023-09-21 13:53:00,2.115,2.115,2.11,2.115,11650.0,BTBT
+2023-09-21 13:52:00,2.12,2.12,2.115,2.115,3669.0,BTBT
+2023-09-21 13:51:00,2.12,2.12,2.12,2.12,200.0,BTBT
+2023-09-21 13:50:00,2.125,2.125,2.12,2.12,3428.0,BTBT
+2023-09-21 13:48:00,2.12,2.12,2.12,2.12,252.0,BTBT
+2023-09-21 13:47:00,2.13,2.13,2.125,2.125,2622.0,BTBT
+2023-09-21 13:46:00,2.13,2.13,2.13,2.13,4710.0,BTBT
+2023-09-21 13:45:00,2.122,2.13,2.122,2.13,1131.0,BTBT
+2023-09-21 13:44:00,2.12,2.12,2.11,2.12,11660.0,BTBT
+2023-09-21 13:43:00,2.12,2.12,2.12,2.12,402.0,BTBT
+2023-09-21 13:42:00,2.12,2.12,2.12,2.12,200.0,BTBT
+2023-09-21 13:41:00,2.12,2.12,2.12,2.12,1602.0,BTBT
+2023-09-21 13:40:00,2.13,2.13,2.12,2.12,3349.0,BTBT
+2023-09-21 13:39:00,2.12,2.12,2.12,2.12,702.0,BTBT
+2023-09-21 13:38:00,2.12,2.129,2.12,2.129,8970.0,BTBT
+2023-09-21 13:37:00,2.125,2.13,2.12,2.12,2380.0,BTBT
+2023-09-21 13:36:00,2.12,2.13,2.12,2.13,1324.0,BTBT
+2023-09-21 13:35:00,2.13,2.13,2.125,2.125,3541.0,BTBT
+2023-09-21 13:34:00,2.125,2.14,2.125,2.135,11528.0,BTBT
+2023-09-21 13:33:00,2.13,2.13,2.128,2.128,7622.0,BTBT
+2023-09-21 13:32:00,2.135,2.14,2.13,2.135,5635.0,BTBT
+2023-09-21 13:31:00,2.137,2.14,2.137,2.14,5451.0,BTBT
+2023-09-21 13:30:00,2.145,2.15,2.135,2.135,18100.0,BTBT
+2023-09-21 13:29:00,2.14,2.145,2.136,2.145,8693.0,BTBT
+2023-09-21 13:28:00,2.14,2.14,2.14,2.14,12179.0,BTBT
+2023-09-21 13:27:00,2.14,2.14,2.135,2.136,3789.0,BTBT
+2023-09-21 13:26:00,2.13,2.13,2.13,2.13,422.0,BTBT
+2023-09-21 13:25:00,2.13,2.13,2.13,2.13,201.0,BTBT
+2023-09-21 13:24:00,2.13,2.135,2.125,2.135,17159.0,BTBT
+2023-09-21 13:23:00,2.13,2.13,2.125,2.13,22629.0,BTBT
+2023-09-21 13:22:00,2.13,2.13,2.13,2.13,200.0,BTBT
+2023-09-21 13:21:00,2.136,2.136,2.13,2.13,10194.0,BTBT
+2023-09-21 13:20:00,2.14,2.14,2.13,2.13,5705.0,BTBT
+2023-09-21 13:19:00,2.14,2.14,2.14,2.14,570.0,BTBT
+2023-09-21 13:18:00,2.148,2.148,2.142,2.145,2154.0,BTBT
+2023-09-21 13:17:00,2.15,2.15,2.15,2.15,9900.0,BTBT
+2023-09-21 13:16:00,2.15,2.155,2.15,2.15,8492.0,BTBT
+2023-09-21 13:15:00,2.15,2.155,2.145,2.15,14192.0,BTBT
+2023-09-21 13:14:00,2.14,2.15,2.14,2.15,2643.0,BTBT
+2023-09-21 13:12:00,2.147,2.15,2.14,2.14,5930.0,BTBT
+2023-09-21 13:11:00,2.14,2.14,2.14,2.14,698.0,BTBT
+2023-09-21 13:08:00,2.135,2.15,2.135,2.14,15823.0,BTBT
+2023-09-21 13:07:00,2.135,2.14,2.135,2.135,4902.0,BTBT
+2023-09-21 13:06:00,2.135,2.135,2.13,2.13,2001.0,BTBT
+2023-09-21 13:05:00,2.135,2.135,2.135,2.135,300.0,BTBT
+2023-09-21 13:04:00,2.135,2.135,2.13,2.135,511.0,BTBT
+2023-09-21 13:03:00,2.14,2.14,2.14,2.14,912.0,BTBT
+2023-09-21 13:02:00,2.135,2.14,2.13,2.139,8764.0,BTBT
+2023-09-21 13:01:00,2.131,2.135,2.131,2.135,786.0,BTBT
+2023-09-21 13:00:00,2.14,2.14,2.13,2.135,3238.0,BTBT
+2023-09-21 12:58:00,2.14,2.145,2.14,2.145,1400.0,BTBT
+2023-09-21 12:57:00,2.14,2.145,2.14,2.145,7748.0,BTBT
+2023-09-21 12:56:00,2.13,2.14,2.125,2.14,20066.0,BTBT
+2023-09-21 12:55:00,2.125,2.13,2.125,2.13,6351.0,BTBT
+2023-09-21 12:54:00,2.134,2.135,2.125,2.125,12703.0,BTBT
+2023-09-21 12:53:00,2.14,2.14,2.135,2.135,600.0,BTBT
+2023-09-21 12:52:00,2.13,2.13,2.13,2.13,409.0,BTBT
+2023-09-21 12:51:00,2.135,2.135,2.13,2.135,3124.0,BTBT
+2023-09-21 12:50:00,2.14,2.14,2.13,2.13,367.0,BTBT
+2023-09-21 12:48:00,2.13,2.135,2.13,2.13,3401.0,BTBT
+2023-09-21 12:47:00,2.135,2.14,2.13,2.14,397.0,BTBT
+2023-09-21 12:46:00,2.135,2.14,2.134,2.136,3144.0,BTBT
+2023-09-21 12:45:00,2.135,2.14,2.135,2.14,462.0,BTBT
+2023-09-21 12:44:00,2.13,2.135,2.13,2.135,3234.0,BTBT
+2023-09-21 12:43:00,2.135,2.135,2.135,2.135,310.0,BTBT
+2023-09-21 12:41:00,2.13,2.135,2.13,2.135,3201.0,BTBT
+2023-09-21 12:40:00,2.133,2.133,2.13,2.13,614.0,BTBT
+2023-09-21 12:39:00,2.13,2.13,2.13,2.13,2100.0,BTBT
+2023-09-21 12:38:00,2.13,2.135,2.13,2.13,7871.0,BTBT
+2023-09-21 12:37:00,2.15,2.15,2.14,2.14,5789.0,BTBT
+2023-09-21 12:36:00,2.14,2.14,2.14,2.14,265.0,BTBT
+2023-09-21 12:35:00,2.15,2.15,2.145,2.145,3931.0,BTBT
+2023-09-21 12:34:00,2.145,2.145,2.145,2.145,308.0,BTBT
+2023-09-21 12:33:00,2.145,2.15,2.14,2.145,3622.0,BTBT
+2023-09-21 12:32:00,2.14,2.145,2.14,2.145,401.0,BTBT
+2023-09-21 12:31:00,2.15,2.15,2.145,2.145,901.0,BTBT
+2023-09-21 12:30:00,2.145,2.145,2.14,2.145,2502.0,BTBT
+2023-09-21 12:29:00,2.15,2.15,2.14,2.14,1300.0,BTBT
+2023-09-21 12:28:00,2.14,2.14,2.14,2.14,601.0,BTBT
+2023-09-21 12:27:00,2.15,2.15,2.145,2.145,2425.0,BTBT
+2023-09-21 12:25:00,2.14,2.15,2.14,2.15,5143.0,BTBT
+2023-09-21 12:24:00,2.13,2.145,2.13,2.145,12378.0,BTBT
+2023-09-21 12:23:00,2.135,2.14,2.135,2.139,3482.0,BTBT
+2023-09-21 12:22:00,2.145,2.145,2.135,2.135,10744.0,BTBT
+2023-09-21 12:21:00,2.145,2.145,2.145,2.145,250.0,BTBT
+2023-09-21 12:20:00,2.15,2.15,2.14,2.14,22779.0,BTBT
+2023-09-21 12:19:00,2.141,2.15,2.14,2.14,7366.0,BTBT
+2023-09-21 12:18:00,2.15,2.15,2.145,2.145,1300.0,BTBT
+2023-09-21 12:17:00,2.135,2.145,2.135,2.14,13589.0,BTBT
+2023-09-21 12:16:00,2.135,2.14,2.13,2.14,1382.0,BTBT
+2023-09-21 12:15:00,2.135,2.135,2.13,2.13,755.0,BTBT
+2023-09-21 12:14:00,2.13,2.13,2.13,2.13,210.0,BTBT
+2023-09-21 12:13:00,2.13,2.13,2.13,2.13,404.0,BTBT
+2023-09-21 12:11:00,2.131,2.131,2.13,2.13,601.0,BTBT
+2023-09-21 12:10:00,2.13,2.14,2.13,2.14,4785.0,BTBT
+2023-09-21 12:09:00,2.125,2.135,2.125,2.135,8864.0,BTBT
+2023-09-21 12:08:00,2.13,2.135,2.128,2.13,12798.0,BTBT
+2023-09-21 12:07:00,2.135,2.135,2.13,2.13,325.0,BTBT
+2023-09-21 12:04:00,2.125,2.131,2.123,2.13,28445.0,BTBT
+2023-09-21 12:03:00,2.13,2.13,2.12,2.12,5454.0,BTBT
+2023-09-21 12:02:00,2.135,2.135,2.135,2.135,710.0,BTBT
+2023-09-21 12:01:00,2.14,2.14,2.135,2.14,1285.0,BTBT
+2023-09-21 12:00:00,2.14,2.141,2.13,2.135,50524.0,BTBT
+2023-09-21 11:59:00,2.15,2.15,2.14,2.14,5629.0,BTBT
+2023-09-21 11:58:00,2.145,2.15,2.145,2.148,5486.0,BTBT
+2023-09-21 11:57:00,2.15,2.15,2.145,2.15,3100.0,BTBT
+2023-09-21 11:56:00,2.141,2.155,2.141,2.155,15171.0,BTBT
+2023-09-21 11:55:00,2.15,2.15,2.14,2.14,1591.0,BTBT
+2023-09-21 11:54:00,2.16,2.16,2.15,2.15,18769.0,BTBT
+2023-09-21 11:53:00,2.16,2.16,2.16,2.16,1013.0,BTBT
+2023-09-21 11:52:00,2.165,2.165,2.16,2.16,403.0,BTBT
+2023-09-21 11:51:00,2.17,2.17,2.16,2.16,224.0,BTBT
+2023-09-21 11:50:00,2.161,2.17,2.16,2.17,1011.0,BTBT
+2023-09-21 11:49:00,2.17,2.17,2.166,2.169,12919.0,BTBT
+2023-09-21 11:48:00,2.16,2.165,2.16,2.163,6119.0,BTBT
+2023-09-21 11:47:00,2.16,2.16,2.15,2.16,3151.0,BTBT
+2023-09-21 11:45:00,2.145,2.158,2.145,2.15,5239.0,BTBT
+2023-09-21 11:44:00,2.14,2.15,2.14,2.15,638.0,BTBT
+2023-09-21 11:43:00,2.147,2.15,2.14,2.145,11117.0,BTBT
+2023-09-21 11:42:00,2.145,2.15,2.14,2.15,1336.0,BTBT
+2023-09-21 11:41:00,2.14,2.14,2.135,2.14,11537.0,BTBT
+2023-09-21 11:40:00,2.14,2.149,2.14,2.149,3365.0,BTBT
+2023-09-21 11:39:00,2.145,2.15,2.14,2.14,9530.0,BTBT
+2023-09-21 11:38:00,2.15,2.15,2.14,2.14,45553.0,BTBT
+2023-09-21 11:37:00,2.152,2.155,2.152,2.155,737.0,BTBT
+2023-09-21 11:36:00,2.155,2.155,2.15,2.15,1001.0,BTBT
+2023-09-21 11:35:00,2.153,2.153,2.15,2.15,602.0,BTBT
+2023-09-21 11:34:00,2.16,2.165,2.16,2.16,6043.0,BTBT
+2023-09-21 11:33:00,2.16,2.165,2.16,2.165,3416.0,BTBT
+2023-09-21 11:32:00,2.16,2.165,2.16,2.16,18677.0,BTBT
+2023-09-21 11:31:00,2.15,2.16,2.15,2.16,14532.0,BTBT
+2023-09-21 11:30:00,2.13,2.14,2.13,2.14,14849.0,BTBT
+2023-09-21 11:29:00,2.125,2.13,2.125,2.13,9509.0,BTBT
+2023-09-21 11:28:00,2.12,2.13,2.12,2.13,567.0,BTBT
+2023-09-21 11:27:00,2.13,2.13,2.13,2.13,7611.0,BTBT
+2023-09-21 11:26:00,2.14,2.14,2.135,2.135,2480.0,BTBT
+2023-09-21 11:25:00,2.13,2.13,2.13,2.13,1303.0,BTBT
+2023-09-21 11:24:00,2.135,2.135,2.135,2.135,207.0,BTBT
+2023-09-21 11:23:00,2.14,2.14,2.13,2.13,1389.0,BTBT
+2023-09-21 11:22:00,2.14,2.14,2.135,2.14,2306.0,BTBT
+2023-09-21 11:21:00,2.135,2.135,2.135,2.135,128.0,BTBT
+2023-09-21 11:20:00,2.14,2.14,2.135,2.135,1125.0,BTBT
+2023-09-21 11:19:00,2.13,2.135,2.13,2.135,6362.0,BTBT
+2023-09-21 11:18:00,2.125,2.13,2.125,2.13,12631.0,BTBT
+2023-09-21 11:17:00,2.122,2.13,2.12,2.13,5855.0,BTBT
+2023-09-21 11:16:00,2.13,2.13,2.13,2.13,588.0,BTBT
+2023-09-21 11:15:00,2.13,2.135,2.13,2.13,6487.0,BTBT
+2023-09-21 11:14:00,2.13,2.13,2.125,2.13,9884.0,BTBT
+2023-09-21 11:13:00,2.13,2.13,2.13,2.13,926.0,BTBT
+2023-09-21 11:12:00,2.14,2.14,2.13,2.135,999.0,BTBT
+2023-09-21 11:11:00,2.13,2.13,2.13,2.13,402.0,BTBT
+2023-09-21 11:10:00,2.13,2.138,2.13,2.138,2335.0,BTBT
+2023-09-21 11:09:00,2.135,2.135,2.13,2.13,600.0,BTBT
+2023-09-21 11:08:00,2.14,2.14,2.14,2.14,12238.0,BTBT
+2023-09-21 11:07:00,2.14,2.145,2.14,2.14,10654.0,BTBT
+2023-09-21 11:06:00,2.14,2.14,2.13,2.13,1450.0,BTBT
+2023-09-21 11:05:00,2.123,2.14,2.123,2.14,9024.0,BTBT
+2023-09-21 11:04:00,2.11,2.12,2.11,2.12,7392.0,BTBT
+2023-09-21 11:03:00,2.12,2.12,2.115,2.115,1569.0,BTBT
+2023-09-21 11:02:00,2.12,2.12,2.12,2.12,780.0,BTBT
+2023-09-21 11:01:00,2.13,2.13,2.12,2.12,1021.0,BTBT
+2023-09-21 11:00:00,2.135,2.135,2.13,2.13,1353.0,BTBT
+2023-09-21 10:59:00,2.135,2.135,2.135,2.135,203.0,BTBT
+2023-09-21 10:58:00,2.14,2.14,2.131,2.131,1993.0,BTBT
+2023-09-21 10:57:00,2.14,2.146,2.14,2.14,1318.0,BTBT
+2023-09-21 10:56:00,2.145,2.145,2.14,2.14,427.0,BTBT
+2023-09-21 10:55:00,2.14,2.15,2.14,2.145,1779.0,BTBT
+2023-09-21 10:54:00,2.15,2.15,2.15,2.15,401.0,BTBT
+2023-09-21 10:53:00,2.14,2.145,2.14,2.14,1065.0,BTBT
+2023-09-21 10:52:00,2.115,2.145,2.115,2.145,26904.0,BTBT
+2023-09-21 10:51:00,2.11,2.12,2.11,2.12,5087.0,BTBT
+2023-09-21 10:50:00,2.12,2.12,2.113,2.115,423.0,BTBT
+2023-09-21 10:49:00,2.115,2.115,2.115,2.115,1200.0,BTBT
+2023-09-21 10:48:00,2.12,2.12,2.117,2.117,2438.0,BTBT
+2023-09-21 10:47:00,2.125,2.125,2.12,2.125,3463.0,BTBT
+2023-09-21 10:46:00,2.125,2.13,2.125,2.13,511.0,BTBT
+2023-09-21 10:45:00,2.12,2.13,2.12,2.123,1169.0,BTBT
+2023-09-21 10:44:00,2.12,2.12,2.12,2.12,2353.0,BTBT
+2023-09-21 10:43:00,2.12,2.13,2.12,2.13,8505.0,BTBT
+2023-09-21 10:42:00,2.115,2.12,2.115,2.12,32360.0,BTBT
+2023-09-21 10:41:00,2.11,2.115,2.1,2.11,16689.0,BTBT
+2023-09-21 10:40:00,2.118,2.118,2.1,2.105,11709.0,BTBT
+2023-09-21 10:39:00,2.117,2.117,2.11,2.11,1104.0,BTBT
+2023-09-21 10:38:00,2.115,2.12,2.11,2.12,3574.0,BTBT
+2023-09-21 10:37:00,2.115,2.12,2.11,2.11,9407.0,BTBT
+2023-09-21 10:36:00,2.115,2.115,2.1,2.11,31488.0,BTBT
+2023-09-21 10:35:00,2.115,2.125,2.11,2.12,15627.0,BTBT
+2023-09-21 10:34:00,2.115,2.12,2.115,2.12,8120.0,BTBT
+2023-09-21 10:33:00,2.111,2.12,2.11,2.115,6644.0,BTBT
+2023-09-21 10:32:00,2.125,2.125,2.12,2.12,11431.0,BTBT
+2023-09-21 10:31:00,2.12,2.123,2.11,2.123,13834.0,BTBT
+2023-09-21 10:30:00,2.125,2.125,2.12,2.12,587.0,BTBT
+2023-09-21 10:29:00,2.12,2.13,2.12,2.13,541.0,BTBT
+2023-09-21 10:28:00,2.111,2.125,2.11,2.125,8551.0,BTBT
+2023-09-21 10:27:00,2.1,2.115,2.1,2.115,6231.0,BTBT
+2023-09-21 10:26:00,2.115,2.115,2.1,2.11,10656.0,BTBT
+2023-09-21 10:25:00,2.12,2.12,2.115,2.12,21088.0,BTBT
+2023-09-21 10:24:00,2.13,2.13,2.12,2.122,2343.0,BTBT
+2023-09-21 10:23:00,2.135,2.14,2.13,2.13,4933.0,BTBT
+2023-09-21 10:22:00,2.135,2.135,2.13,2.13,6021.0,BTBT
+2023-09-21 10:21:00,2.145,2.15,2.125,2.135,31681.0,BTBT
+2023-09-21 10:20:00,2.14,2.148,2.13,2.148,5141.0,BTBT
+2023-09-21 10:19:00,2.13,2.14,2.13,2.138,4564.0,BTBT
+2023-09-21 10:18:00,2.14,2.145,2.12,2.13,16824.0,BTBT
+2023-09-21 10:17:00,2.13,2.14,2.13,2.13,7590.0,BTBT
+2023-09-21 10:16:00,2.13,2.13,2.12,2.127,5917.0,BTBT
+2023-09-21 10:15:00,2.125,2.125,2.125,2.125,2205.0,BTBT
+2023-09-21 10:14:00,2.12,2.13,2.116,2.122,8863.0,BTBT
+2023-09-21 10:13:00,2.12,2.12,2.119,2.119,1320.0,BTBT
+2023-09-21 10:12:00,2.125,2.125,2.11,2.12,7046.0,BTBT
+2023-09-21 10:11:00,2.13,2.13,2.12,2.13,4610.0,BTBT
+2023-09-21 10:10:00,2.13,2.135,2.13,2.13,15719.0,BTBT
+2023-09-21 10:09:00,2.125,2.125,2.121,2.125,4230.0,BTBT
+2023-09-21 10:08:00,2.136,2.136,2.12,2.122,4725.0,BTBT
+2023-09-21 10:07:00,2.12,2.15,2.12,2.15,31256.0,BTBT
+2023-09-21 10:06:00,2.12,2.125,2.12,2.125,12111.0,BTBT
+2023-09-21 10:05:00,2.12,2.12,2.119,2.119,1441.0,BTBT
+2023-09-21 10:04:00,2.11,2.119,2.102,2.119,8219.0,BTBT
+2023-09-21 10:03:00,2.1,2.105,2.1,2.105,402.0,BTBT
+2023-09-21 10:02:00,2.1,2.105,2.09,2.105,10679.0,BTBT
+2023-09-21 10:01:00,2.095,2.1,2.095,2.099,1818.0,BTBT
+2023-09-21 10:00:00,2.1,2.105,2.09,2.09,16934.0,BTBT
+2023-09-21 09:59:00,2.1,2.105,2.1,2.1,3875.0,BTBT
+2023-09-21 09:58:00,2.11,2.115,2.11,2.11,7180.0,BTBT
+2023-09-21 09:57:00,2.1,2.11,2.1,2.11,9138.0,BTBT
+2023-09-21 09:56:00,2.11,2.11,2.11,2.11,222.0,BTBT
+2023-09-21 09:55:00,2.1,2.1,2.1,2.1,7425.0,BTBT
+2023-09-21 09:54:00,2.095,2.1,2.095,2.1,1671.0,BTBT
+2023-09-21 09:53:00,2.102,2.105,2.09,2.095,15292.0,BTBT
+2023-09-21 09:52:00,2.105,2.107,2.1,2.103,6167.0,BTBT
+2023-09-21 09:51:00,2.1,2.11,2.1,2.105,7186.0,BTBT
+2023-09-21 09:50:00,2.11,2.11,2.1,2.105,5606.0,BTBT
+2023-09-21 09:49:00,2.115,2.12,2.11,2.12,2450.0,BTBT
+2023-09-21 09:48:00,2.109,2.125,2.109,2.117,7102.0,BTBT
+2023-09-21 09:47:00,2.11,2.11,2.1,2.11,9517.0,BTBT
+2023-09-21 09:46:00,2.11,2.12,2.11,2.115,8894.0,BTBT
+2023-09-21 09:45:00,2.1,2.111,2.095,2.11,43932.0,BTBT
+2023-09-21 09:44:00,2.11,2.11,2.105,2.11,8323.0,BTBT
+2023-09-21 09:43:00,2.11,2.11,2.1,2.11,33004.0,BTBT
+2023-09-21 09:42:00,2.12,2.12,2.1,2.11,42954.0,BTBT
+2023-09-21 09:41:00,2.119,2.13,2.117,2.12,19547.0,BTBT
+2023-09-21 09:40:00,2.115,2.12,2.115,2.12,4091.0,BTBT
+2023-09-21 09:39:00,2.12,2.13,2.12,2.121,14002.0,BTBT
+2023-09-21 09:38:00,2.121,2.13,2.12,2.129,9929.0,BTBT
+2023-09-21 09:37:00,2.12,2.13,2.12,2.12,6392.0,BTBT
+2023-09-21 09:36:00,2.143,2.159,2.126,2.13,18886.0,BTBT
+2023-09-21 09:35:00,2.143,2.155,2.14,2.15,12902.0,BTBT
+2023-09-21 09:34:00,2.13,2.15,2.13,2.141,10685.0,BTBT
+2023-09-21 09:33:00,2.14,2.14,2.13,2.13,8211.0,BTBT
+2023-09-21 09:32:00,2.15,2.15,2.13,2.142,18291.0,BTBT
+2023-09-21 09:31:00,2.178,2.178,2.145,2.155,44436.0,BTBT
+2023-09-21 09:30:00,2.15,2.18,2.15,2.17,58628.0,BTBT
+2023-09-21 09:28:00,2.19,2.19,2.19,2.19,300.0,BTBT
+2023-09-21 09:27:00,2.2,2.2,2.2,2.2,90.0,BTBT
+2023-09-21 09:25:00,2.17,2.18,2.17,2.18,2300.0,BTBT
+2023-09-21 09:23:00,2.18,2.18,2.18,2.18,11.0,BTBT
+2023-09-21 09:22:00,2.17,2.19,2.17,2.18,1100.0,BTBT
+2023-09-21 09:20:00,2.2,2.2,2.17,2.17,51.0,BTBT
+2023-09-21 09:16:00,2.17,2.17,2.17,2.17,30.0,BTBT
+2023-09-21 09:15:00,2.17,2.17,2.16,2.17,501.0,BTBT
+2023-09-21 09:14:00,2.17,2.17,2.17,2.17,50.0,BTBT
+2023-09-21 09:13:00,2.19,2.19,2.19,2.19,150.0,BTBT
+2023-09-21 09:12:00,2.18,2.18,2.17,2.17,101.0,BTBT
+2023-09-21 09:10:00,2.18,2.18,2.18,2.18,120.0,BTBT
+2023-09-21 09:08:00,2.18,2.18,2.18,2.18,7.0,BTBT
+2023-09-21 09:04:00,2.17,2.17,2.17,2.17,1.0,BTBT
+2023-09-21 09:03:00,2.19,2.19,2.19,2.19,200.0,BTBT
+2023-09-21 09:00:00,2.19,2.19,2.19,2.19,5.0,BTBT
+2023-09-21 08:59:00,2.19,2.19,2.18,2.18,110.0,BTBT
+2023-09-21 08:52:00,2.19,2.19,2.19,2.19,120.0,BTBT
+2023-09-21 08:50:00,2.16,2.16,2.16,2.16,255.0,BTBT
+2023-09-21 08:49:00,2.2,2.2,2.2,2.2,100.0,BTBT
+2023-09-21 08:48:00,2.16,2.16,2.16,2.16,1.0,BTBT
+2023-09-21 08:47:00,2.17,2.17,2.15,2.16,4870.0,BTBT
+2023-09-21 08:40:00,2.16,2.16,2.16,2.16,1.0,BTBT
+2023-09-21 08:35:00,2.22,2.22,2.22,2.22,100.0,BTBT
+2023-09-21 08:28:00,2.16,2.22,2.16,2.22,1011.0,BTBT
+2023-09-21 08:22:00,2.18,2.2,2.18,2.2,100.0,BTBT
+2023-09-21 08:21:00,2.18,2.18,2.18,2.18,7.0,BTBT
+2023-09-21 08:20:00,2.16,2.18,2.16,2.18,5300.0,BTBT
+2023-09-21 08:19:00,2.2,2.2,2.17,2.17,5063.0,BTBT
+2023-09-21 08:18:00,2.23,2.23,2.23,2.23,1.0,BTBT
+2023-09-21 08:14:00,2.23,2.23,2.23,2.23,10.0,BTBT
+2023-09-21 08:13:00,2.24,2.24,2.24,2.24,1.0,BTBT
+2023-09-21 08:12:00,2.2,2.2,2.2,2.2,188.0,BTBT
+2023-09-21 08:08:00,2.201,2.201,2.201,2.201,10.0,BTBT
+2023-09-21 08:06:00,2.24,2.24,2.24,2.24,695.0,BTBT
+2023-09-21 08:05:00,2.23,2.23,2.23,2.23,200.0,BTBT
+2023-09-21 08:03:00,2.28,2.28,2.2,2.2,2006.0,BTBT
+2023-09-21 08:00:00,2.24,2.24,2.2,2.23,10014.0,BTBT
+2023-09-21 07:46:00,2.21,2.21,2.21,2.21,43.0,BTBT
+2023-09-21 07:08:00,2.23,2.23,2.23,2.23,100.0,BTBT
+2023-09-21 07:03:00,2.23,2.23,2.23,2.23,20.0,BTBT
+2023-09-21 07:00:00,2.21,2.23,2.2,2.2,3812.0,BTBT
+2023-09-21 06:58:00,2.23,2.23,2.22,2.22,151.0,BTBT
+2023-09-21 06:57:00,2.23,2.23,2.23,2.23,100.0,BTBT
+2023-09-21 06:54:00,2.24,2.24,2.24,2.24,50.0,BTBT
+2023-09-21 06:50:00,2.24,2.24,2.24,2.24,2300.0,BTBT
+2023-09-21 06:05:00,2.24,2.24,2.24,2.24,12.0,BTBT
+2023-09-21 05:56:00,2.24,2.24,2.24,2.24,300.0,BTBT
+2023-09-21 05:32:00,2.24,2.24,2.24,2.24,263.0,BTBT
+2023-09-21 05:20:00,2.24,2.24,2.24,2.24,5.0,BTBT
+2023-09-21 05:14:00,2.25,2.25,2.24,2.24,150.0,BTBT
+2023-09-21 04:21:00,2.28,2.28,2.28,2.28,24.0,BTBT
+2023-09-21 04:15:00,2.25,2.25,2.25,2.25,27.0,BTBT
+2023-09-21 04:06:00,2.28,2.28,2.28,2.28,200.0,BTBT
+2023-09-20 19:48:00,2.29,2.29,2.29,2.29,625.0,BTBT
+2023-09-20 19:47:00,2.29,2.29,2.29,2.29,447.0,BTBT
+2023-09-20 19:46:00,2.3,2.3,2.3,2.3,5.0,BTBT
+2023-09-20 19:44:00,2.29,2.3,2.29,2.3,313.0,BTBT
+2023-09-20 19:38:00,2.29,2.29,2.29,2.29,87.0,BTBT
+2023-09-20 19:33:00,2.29,2.29,2.29,2.29,1.0,BTBT
+2023-09-20 19:32:00,2.32,2.32,2.32,2.32,10.0,BTBT
+2023-09-20 19:29:00,2.28,2.28,2.28,2.28,13.0,BTBT
+2023-09-20 19:28:00,2.29,2.29,2.29,2.29,3491.0,BTBT
+2023-09-20 19:26:00,2.3,2.3,2.3,2.3,838.0,BTBT
+2023-09-20 19:23:00,2.3,2.3,2.3,2.3,800.0,BTBT
+2023-09-20 19:21:00,2.3,2.3,2.3,2.3,1.0,BTBT
+2023-09-20 19:03:00,2.3,2.3,2.3,2.3,1838.0,BTBT
+2023-09-20 18:37:00,2.3,2.3,2.3,2.3,20.0,BTBT
+2023-09-20 18:23:00,2.3,2.3,2.3,2.3,1000.0,BTBT
+2023-09-20 18:21:00,2.32,2.32,2.32,2.32,85.0,BTBT
+2023-09-20 18:17:00,2.31,2.32,2.31,2.32,900.0,BTBT
+2023-09-20 18:16:00,2.32,2.32,2.32,2.32,200.0,BTBT
+2023-09-20 18:04:00,2.3,2.3,2.3,2.3,141.0,BTBT
+2023-09-20 18:03:00,2.32,2.32,2.32,2.32,4.0,BTBT
+2023-09-20 17:56:00,2.32,2.32,2.32,2.32,10.0,BTBT
+2023-09-20 17:46:00,2.31,2.32,2.31,2.32,100.0,BTBT
+2023-09-20 17:34:00,2.32,2.32,2.32,2.32,5.0,BTBT
+2023-09-20 17:31:00,2.32,2.32,2.29,2.29,42.0,BTBT
+2023-09-20 17:16:00,2.32,2.32,2.32,2.32,19.0,BTBT
+2023-09-20 17:08:00,2.28,2.28,2.28,2.28,189.0,BTBT
+2023-09-20 17:06:00,2.3,2.3,2.3,2.3,162.0,BTBT
+2023-09-20 17:05:00,2.3,2.3,2.3,2.3,63.0,BTBT
+2023-09-20 17:03:00,2.318,2.318,2.318,2.318,2.0,BTBT
+2023-09-20 17:01:00,2.32,2.32,2.32,2.32,5.0,BTBT
+2023-09-20 17:00:00,2.32,2.32,2.32,2.32,1.0,BTBT
+2023-09-20 16:41:00,2.32,2.32,2.32,2.32,1.0,BTBT
+2023-09-20 16:36:00,2.32,2.32,2.32,2.32,1800.0,BTBT
+2023-09-20 16:27:00,2.27,2.27,2.27,2.27,3500.0,BTBT
+2023-09-20 16:25:00,2.29,2.29,2.29,2.29,200.0,BTBT
+2023-09-20 16:24:00,2.28,2.28,2.28,2.28,1.0,BTBT
+2023-09-20 16:23:00,2.3,2.3,2.3,2.3,3.0,BTBT
+2023-09-20 16:19:00,2.27,2.27,2.27,2.27,6.0,BTBT
+2023-09-20 16:18:00,2.27,2.27,2.27,2.27,50.0,BTBT
+2023-09-20 16:14:00,2.33,2.33,2.33,2.33,40.0,BTBT
+2023-09-20 16:13:00,2.3,2.3,2.3,2.3,12.0,BTBT
+2023-09-20 16:09:00,2.271,2.271,2.271,2.271,1.0,BTBT
+2023-09-20 16:05:00,2.27,2.27,2.27,2.27,40.0,BTBT
+2023-09-20 16:04:00,2.33,2.33,2.328,2.328,150.0,BTBT
+2023-09-20 16:03:00,2.33,2.33,2.33,2.33,100.0,BTBT
+2023-09-20 16:02:00,2.28,2.28,2.28,2.28,1001.0,BTBT
+2023-09-20 16:01:00,2.28,2.28,2.28,2.28,1816.0,BTBT
+2023-09-20 16:00:00,2.28,2.34,2.27,2.28,116244.0,BTBT
+2023-09-20 15:59:00,2.275,2.28,2.27,2.27,30945.0,BTBT
+2023-09-20 15:58:00,2.275,2.28,2.27,2.276,7392.0,BTBT
+2023-09-20 15:57:00,2.275,2.28,2.27,2.28,10257.0,BTBT
+2023-09-20 15:56:00,2.275,2.28,2.27,2.275,6743.0,BTBT
+2023-09-20 15:55:00,2.275,2.28,2.27,2.275,7989.0,BTBT
+2023-09-20 15:54:00,2.275,2.28,2.27,2.27,10869.0,BTBT
+2023-09-20 15:53:00,2.275,2.28,2.275,2.275,2766.0,BTBT
+2023-09-20 15:52:00,2.275,2.275,2.275,2.275,1337.0,BTBT
+2023-09-20 15:51:00,2.275,2.275,2.27,2.275,7957.0,BTBT
+2023-09-20 15:50:00,2.27,2.28,2.27,2.275,27328.0,BTBT
+2023-09-20 15:49:00,2.28,2.28,2.275,2.275,3465.0,BTBT
+2023-09-20 15:48:00,2.275,2.28,2.273,2.28,2458.0,BTBT
+2023-09-20 15:47:00,2.275,2.277,2.275,2.277,2038.0,BTBT
+2023-09-20 15:46:00,2.275,2.28,2.27,2.275,6741.0,BTBT
+2023-09-20 15:45:00,2.28,2.28,2.275,2.28,2954.0,BTBT
+2023-09-20 15:44:00,2.275,2.28,2.27,2.275,9266.0,BTBT
+2023-09-20 15:43:00,2.28,2.28,2.27,2.278,15607.0,BTBT
+2023-09-20 15:42:00,2.281,2.282,2.281,2.282,3083.0,BTBT
+2023-09-20 15:41:00,2.29,2.299,2.28,2.28,12560.0,BTBT
+2023-09-20 15:40:00,2.29,2.295,2.29,2.291,1963.0,BTBT
+2023-09-20 15:39:00,2.29,2.3,2.28,2.29,27778.0,BTBT
+2023-09-20 15:38:00,2.29,2.29,2.29,2.29,5952.0,BTBT
+2023-09-20 15:37:00,2.3,2.3,2.295,2.295,6678.0,BTBT
+2023-09-20 15:36:00,2.303,2.305,2.3,2.3,1933.0,BTBT
+2023-09-20 15:34:00,2.305,2.305,2.3,2.305,5371.0,BTBT
+2023-09-20 15:33:00,2.315,2.315,2.3,2.305,5199.0,BTBT
+2023-09-20 15:32:00,2.31,2.31,2.31,2.31,778.0,BTBT
+2023-09-20 15:31:00,2.31,2.31,2.31,2.31,14090.0,BTBT
+2023-09-20 15:30:00,2.315,2.315,2.31,2.31,8455.0,BTBT
+2023-09-20 15:29:00,2.315,2.315,2.312,2.312,1651.0,BTBT
+2023-09-20 15:28:00,2.318,2.318,2.31,2.31,10350.0,BTBT
+2023-09-20 15:27:00,2.315,2.315,2.315,2.315,1246.0,BTBT
+2023-09-20 15:26:00,2.315,2.32,2.31,2.32,1900.0,BTBT
+2023-09-20 15:25:00,2.32,2.32,2.315,2.315,244.0,BTBT
+2023-09-20 15:24:00,2.32,2.32,2.32,2.32,7590.0,BTBT
+2023-09-20 15:23:00,2.32,2.32,2.318,2.318,2253.0,BTBT
+2023-09-20 15:22:00,2.315,2.315,2.31,2.315,1755.0,BTBT
+2023-09-20 15:21:00,2.298,2.32,2.298,2.32,49588.0,BTBT
+2023-09-20 15:20:00,2.295,2.3,2.293,2.293,4223.0,BTBT
+2023-09-20 15:19:00,2.3,2.305,2.295,2.3,22250.0,BTBT
+2023-09-20 15:18:00,2.31,2.315,2.3,2.3,11440.0,BTBT
+2023-09-20 15:17:00,2.32,2.32,2.31,2.31,27230.0,BTBT
+2023-09-20 15:15:00,2.32,2.33,2.32,2.325,5403.0,BTBT
+2023-09-20 15:14:00,2.32,2.32,2.315,2.315,4699.0,BTBT
+2023-09-20 15:13:00,2.32,2.321,2.32,2.32,1154.0,BTBT
+2023-09-20 15:12:00,2.332,2.332,2.32,2.33,4035.0,BTBT
+2023-09-20 15:11:00,2.335,2.335,2.335,2.335,315.0,BTBT
+2023-09-20 15:10:00,2.335,2.335,2.33,2.33,1501.0,BTBT
+2023-09-20 15:09:00,2.33,2.34,2.33,2.335,4310.0,BTBT
+2023-09-20 15:08:00,2.33,2.33,2.33,2.33,300.0,BTBT
+2023-09-20 15:07:00,2.34,2.34,2.33,2.33,1593.0,BTBT
+2023-09-20 15:06:00,2.34,2.34,2.34,2.34,491.0,BTBT
+2023-09-20 15:05:00,2.341,2.341,2.341,2.341,230.0,BTBT
+2023-09-20 15:04:00,2.34,2.345,2.34,2.34,5410.0,BTBT
+2023-09-20 15:03:00,2.34,2.34,2.34,2.34,300.0,BTBT
+2023-09-20 15:02:00,2.34,2.35,2.34,2.345,648.0,BTBT
+2023-09-20 15:01:00,2.345,2.347,2.345,2.347,400.0,BTBT
+2023-09-20 15:00:00,2.34,2.345,2.34,2.34,2514.0,BTBT
+2023-09-20 14:59:00,2.34,2.345,2.34,2.34,1781.0,BTBT
+2023-09-20 14:58:00,2.345,2.347,2.34,2.34,600.0,BTBT
+2023-09-20 14:57:00,2.345,2.345,2.345,2.345,103.0,BTBT
+2023-09-20 14:56:00,2.34,2.35,2.34,2.345,3252.0,BTBT
+2023-09-20 14:55:00,2.34,2.35,2.34,2.345,5230.0,BTBT
+2023-09-20 14:53:00,2.35,2.355,2.34,2.34,5004.0,BTBT
+2023-09-20 14:52:00,2.345,2.351,2.345,2.35,6861.0,BTBT
+2023-09-20 14:51:00,2.345,2.345,2.345,2.345,180.0,BTBT
+2023-09-20 14:50:00,2.35,2.35,2.342,2.342,2106.0,BTBT
+2023-09-20 14:49:00,2.35,2.358,2.35,2.35,1023.0,BTBT
+2023-09-20 14:48:00,2.35,2.355,2.35,2.355,2627.0,BTBT
+2023-09-20 14:47:00,2.355,2.355,2.352,2.352,442.0,BTBT
+2023-09-20 14:46:00,2.355,2.365,2.35,2.355,11568.0,BTBT
+2023-09-20 14:45:00,2.36,2.36,2.35,2.351,2980.0,BTBT
+2023-09-20 14:44:00,2.36,2.36,2.355,2.36,2408.0,BTBT
+2023-09-20 14:42:00,2.36,2.36,2.36,2.36,1677.0,BTBT
+2023-09-20 14:41:00,2.34,2.355,2.34,2.355,13016.0,BTBT
+2023-09-20 14:40:00,2.35,2.355,2.34,2.345,7534.0,BTBT
+2023-09-20 14:39:00,2.36,2.36,2.355,2.355,750.0,BTBT
+2023-09-20 14:38:00,2.371,2.378,2.37,2.37,4387.0,BTBT
+2023-09-20 14:37:00,2.365,2.38,2.365,2.38,24998.0,BTBT
+2023-09-20 14:36:00,2.365,2.365,2.361,2.361,8600.0,BTBT
+2023-09-20 14:35:00,2.37,2.37,2.365,2.37,9905.0,BTBT
+2023-09-20 14:33:00,2.36,2.37,2.356,2.36,7022.0,BTBT
+2023-09-20 14:32:00,2.359,2.359,2.35,2.35,7156.0,BTBT
+2023-09-20 14:31:00,2.345,2.36,2.344,2.36,24887.0,BTBT
+2023-09-20 14:30:00,2.345,2.345,2.34,2.34,5192.0,BTBT
+2023-09-20 14:29:00,2.353,2.353,2.35,2.35,1585.0,BTBT
+2023-09-20 14:27:00,2.357,2.357,2.35,2.355,517.0,BTBT
+2023-09-20 14:26:00,2.36,2.36,2.35,2.355,1205.0,BTBT
+2023-09-20 14:25:00,2.36,2.36,2.36,2.36,230.0,BTBT
+2023-09-20 14:24:00,2.35,2.36,2.35,2.36,4298.0,BTBT
+2023-09-20 14:22:00,2.35,2.35,2.35,2.35,2000.0,BTBT
+2023-09-20 14:21:00,2.357,2.357,2.349,2.35,1510.0,BTBT
+2023-09-20 14:19:00,2.35,2.355,2.35,2.35,3507.0,BTBT
+2023-09-20 14:18:00,2.35,2.35,2.34,2.34,3223.0,BTBT
+2023-09-20 14:17:00,2.36,2.36,2.358,2.358,1000.0,BTBT
+2023-09-20 14:16:00,2.34,2.36,2.34,2.36,7487.0,BTBT
+2023-09-20 14:14:00,2.357,2.357,2.34,2.34,1609.0,BTBT
+2023-09-20 14:13:00,2.36,2.36,2.355,2.355,951.0,BTBT
+2023-09-20 14:12:00,2.35,2.352,2.35,2.352,6437.0,BTBT
+2023-09-20 14:11:00,2.34,2.35,2.34,2.35,804.0,BTBT
+2023-09-20 14:10:00,2.344,2.345,2.33,2.34,8031.0,BTBT
+2023-09-20 14:09:00,2.34,2.345,2.339,2.34,2994.0,BTBT
+2023-09-20 14:08:00,2.34,2.34,2.34,2.34,7765.0,BTBT
+2023-09-20 14:07:00,2.34,2.34,2.33,2.336,10213.0,BTBT
+2023-09-20 14:06:00,2.33,2.345,2.33,2.34,14041.0,BTBT
+2023-09-20 14:05:00,2.332,2.332,2.325,2.325,6258.0,BTBT
+2023-09-20 14:04:00,2.325,2.33,2.325,2.33,5115.0,BTBT
+2023-09-20 14:03:00,2.332,2.332,2.33,2.33,1410.0,BTBT
+2023-09-20 14:02:00,2.33,2.34,2.32,2.34,5308.0,BTBT
+2023-09-20 14:01:00,2.32,2.339,2.315,2.339,5260.0,BTBT
+2023-09-20 14:00:00,2.34,2.34,2.32,2.33,6309.0,BTBT
+2023-09-20 13:58:00,2.34,2.345,2.34,2.345,6298.0,BTBT
+2023-09-20 13:57:00,2.33,2.34,2.33,2.335,7397.0,BTBT
+2023-09-20 13:56:00,2.33,2.33,2.33,2.33,5057.0,BTBT
+2023-09-20 13:55:00,2.325,2.325,2.325,2.325,400.0,BTBT
+2023-09-20 13:54:00,2.325,2.33,2.325,2.33,11417.0,BTBT
+2023-09-20 13:53:00,2.325,2.325,2.32,2.321,409.0,BTBT
+2023-09-20 13:52:00,2.325,2.325,2.325,2.325,345.0,BTBT
+2023-09-20 13:51:00,2.325,2.325,2.325,2.325,291.0,BTBT
+2023-09-20 13:50:00,2.32,2.32,2.32,2.32,400.0,BTBT
+2023-09-20 13:48:00,2.32,2.32,2.32,2.32,1366.0,BTBT
+2023-09-20 13:47:00,2.32,2.32,2.32,2.32,200.0,BTBT
+2023-09-20 13:46:00,2.32,2.32,2.32,2.32,201.0,BTBT
+2023-09-20 13:44:00,2.325,2.325,2.32,2.32,1504.0,BTBT
+2023-09-20 13:43:00,2.325,2.325,2.325,2.325,200.0,BTBT
+2023-09-20 13:42:00,2.325,2.325,2.325,2.325,424.0,BTBT
+2023-09-20 13:41:00,2.325,2.325,2.323,2.325,1201.0,BTBT
+2023-09-20 13:40:00,2.33,2.33,2.32,2.325,1200.0,BTBT
+2023-09-20 13:39:00,2.33,2.33,2.325,2.33,4559.0,BTBT
+2023-09-20 13:38:00,2.34,2.34,2.33,2.33,1029.0,BTBT
+2023-09-20 13:37:00,2.34,2.345,2.34,2.34,862.0,BTBT
+2023-09-20 13:36:00,2.35,2.35,2.34,2.34,4157.0,BTBT
+2023-09-20 13:34:00,2.35,2.35,2.35,2.35,260.0,BTBT
+2023-09-20 13:33:00,2.355,2.355,2.35,2.35,918.0,BTBT
+2023-09-20 13:32:00,2.355,2.355,2.355,2.355,254.0,BTBT
+2023-09-20 13:31:00,2.355,2.355,2.355,2.355,1242.0,BTBT
+2023-09-20 13:29:00,2.358,2.358,2.358,2.358,3997.0,BTBT
+2023-09-20 13:28:00,2.36,2.36,2.355,2.355,901.0,BTBT
+2023-09-20 13:26:00,2.359,2.359,2.359,2.359,2118.0,BTBT
+2023-09-20 13:23:00,2.35,2.35,2.35,2.35,172.0,BTBT
+2023-09-20 13:22:00,2.355,2.355,2.35,2.35,8201.0,BTBT
+2023-09-20 13:20:00,2.345,2.35,2.345,2.35,4903.0,BTBT
+2023-09-20 13:19:00,2.345,2.345,2.34,2.342,4233.0,BTBT
+2023-09-20 13:18:00,2.34,2.345,2.34,2.345,2100.0,BTBT
+2023-09-20 13:17:00,2.34,2.342,2.34,2.342,3592.0,BTBT
+2023-09-20 13:16:00,2.34,2.34,2.335,2.335,3313.0,BTBT
+2023-09-20 13:15:00,2.335,2.335,2.335,2.335,104.0,BTBT
+2023-09-20 13:12:00,2.33,2.331,2.33,2.331,1101.0,BTBT
+2023-09-20 13:11:00,2.335,2.335,2.335,2.335,926.0,BTBT
+2023-09-20 13:10:00,2.335,2.335,2.331,2.331,6385.0,BTBT
+2023-09-20 13:09:00,2.34,2.34,2.335,2.335,1100.0,BTBT
+2023-09-20 13:08:00,2.33,2.33,2.33,2.33,2883.0,BTBT
+2023-09-20 13:07:00,2.325,2.325,2.325,2.325,138.0,BTBT
+2023-09-20 13:03:00,2.325,2.325,2.325,2.325,700.0,BTBT
+2023-09-20 13:01:00,2.32,2.33,2.32,2.33,350.0,BTBT
+2023-09-20 12:59:00,2.325,2.325,2.325,2.325,279.0,BTBT
+2023-09-20 12:58:00,2.323,2.323,2.323,2.323,400.0,BTBT
+2023-09-20 12:57:00,2.32,2.32,2.32,2.32,250.0,BTBT
+2023-09-20 12:56:00,2.33,2.33,2.33,2.33,101.0,BTBT
+2023-09-20 12:55:00,2.323,2.323,2.323,2.323,400.0,BTBT
+2023-09-20 12:53:00,2.321,2.321,2.32,2.32,613.0,BTBT
+2023-09-20 12:52:00,2.321,2.325,2.32,2.32,7960.0,BTBT
+2023-09-20 12:51:00,2.325,2.325,2.321,2.321,2200.0,BTBT
+2023-09-20 12:50:00,2.33,2.33,2.33,2.33,100.0,BTBT
+2023-09-20 12:49:00,2.325,2.328,2.325,2.328,1201.0,BTBT
+2023-09-20 12:48:00,2.325,2.325,2.325,2.325,201.0,BTBT
+2023-09-20 12:43:00,2.325,2.325,2.325,2.325,100.0,BTBT
+2023-09-20 12:41:00,2.32,2.32,2.32,2.32,3451.0,BTBT
+2023-09-20 12:38:00,2.32,2.32,2.315,2.32,1812.0,BTBT
+2023-09-20 12:34:00,2.315,2.315,2.315,2.315,110.0,BTBT
+2023-09-20 12:33:00,2.31,2.31,2.306,2.31,6437.0,BTBT
+2023-09-20 12:32:00,2.304,2.31,2.304,2.31,4000.0,BTBT
+2023-09-20 12:31:00,2.306,2.306,2.306,2.306,152.0,BTBT
+2023-09-20 12:30:00,2.31,2.31,2.31,2.31,222.0,BTBT
+2023-09-20 12:29:00,2.308,2.308,2.308,2.308,300.0,BTBT
+2023-09-20 12:26:00,2.31,2.31,2.31,2.31,1559.0,BTBT
+2023-09-20 12:25:00,2.3,2.305,2.3,2.305,6494.0,BTBT
+2023-09-20 12:24:00,2.3,2.3,2.291,2.3,17006.0,BTBT
+2023-09-20 12:23:00,2.295,2.295,2.29,2.29,1209.0,BTBT
+2023-09-20 12:22:00,2.3,2.3,2.29,2.29,2452.0,BTBT
+2023-09-20 12:21:00,2.3,2.31,2.3,2.3,3829.0,BTBT
+2023-09-20 12:20:00,2.31,2.31,2.305,2.31,5954.0,BTBT
+2023-09-20 12:19:00,2.313,2.313,2.313,2.313,105.0,BTBT
+2023-09-20 12:16:00,2.315,2.315,2.315,2.315,541.0,BTBT
+2023-09-20 12:14:00,2.305,2.32,2.305,2.31,10118.0,BTBT
+2023-09-20 12:13:00,2.31,2.31,2.305,2.305,6699.0,BTBT
+2023-09-20 12:11:00,2.3,2.3,2.3,2.3,460.0,BTBT
+2023-09-20 12:10:00,2.3,2.3,2.3,2.3,637.0,BTBT
+2023-09-20 12:09:00,2.3,2.3,2.3,2.3,100.0,BTBT
+2023-09-20 12:08:00,2.3,2.3,2.3,2.3,201.0,BTBT
+2023-09-20 12:07:00,2.305,2.305,2.305,2.305,458.0,BTBT
+2023-09-20 12:06:00,2.3,2.3,2.3,2.3,633.0,BTBT
+2023-09-20 12:05:00,2.3,2.3,2.3,2.3,226.0,BTBT
+2023-09-20 12:04:00,2.305,2.305,2.305,2.305,323.0,BTBT
+2023-09-20 12:03:00,2.303,2.303,2.3,2.3,400.0,BTBT
+2023-09-20 12:02:00,2.3,2.3,2.3,2.3,350.0,BTBT
+2023-09-20 12:01:00,2.3,2.3,2.3,2.3,200.0,BTBT
+2023-09-20 12:00:00,2.305,2.305,2.305,2.305,209.0,BTBT
+2023-09-20 11:59:00,2.309,2.309,2.309,2.309,208.0,BTBT
+2023-09-20 11:58:00,2.302,2.302,2.3,2.3,454.0,BTBT
+2023-09-20 11:56:00,2.3,2.3,2.3,2.3,652.0,BTBT
+2023-09-20 11:51:00,2.295,2.305,2.295,2.305,11949.0,BTBT
+2023-09-20 11:50:00,2.299,2.299,2.299,2.299,6199.0,BTBT
+2023-09-20 11:48:00,2.3,2.3,2.3,2.3,1000.0,BTBT
+2023-09-20 11:47:00,2.295,2.299,2.295,2.295,9301.0,BTBT
+2023-09-20 11:46:00,2.29,2.297,2.29,2.29,10806.0,BTBT
+2023-09-20 11:45:00,2.28,2.285,2.28,2.285,26570.0,BTBT
+2023-09-20 11:44:00,2.27,2.279,2.265,2.275,18337.0,BTBT
+2023-09-20 11:43:00,2.26,2.265,2.26,2.265,1157.0,BTBT
+2023-09-20 11:42:00,2.265,2.265,2.26,2.265,2902.0,BTBT
+2023-09-20 11:41:00,2.261,2.261,2.26,2.26,435.0,BTBT
+2023-09-20 11:40:00,2.26,2.26,2.26,2.26,410.0,BTBT
+2023-09-20 11:39:00,2.26,2.26,2.26,2.26,206.0,BTBT
+2023-09-20 11:38:00,2.26,2.26,2.26,2.26,353.0,BTBT
+2023-09-20 11:37:00,2.26,2.26,2.26,2.26,200.0,BTBT
+2023-09-20 11:36:00,2.26,2.26,2.26,2.26,355.0,BTBT
+2023-09-20 11:35:00,2.26,2.263,2.26,2.26,985.0,BTBT
+2023-09-20 11:34:00,2.26,2.265,2.26,2.265,668.0,BTBT
+2023-09-20 11:33:00,2.265,2.27,2.265,2.265,1282.0,BTBT
+2023-09-20 11:32:00,2.26,2.26,2.26,2.26,101.0,BTBT
+2023-09-20 11:31:00,2.261,2.265,2.26,2.26,4251.0,BTBT
+2023-09-20 11:30:00,2.26,2.265,2.26,2.265,1237.0,BTBT
+2023-09-20 11:29:00,2.26,2.269,2.26,2.26,795.0,BTBT
+2023-09-20 11:28:00,2.26,2.267,2.26,2.267,637.0,BTBT
+2023-09-20 11:27:00,2.26,2.265,2.26,2.261,3164.0,BTBT
+2023-09-20 11:26:00,2.26,2.266,2.26,2.266,1413.0,BTBT
+2023-09-20 11:25:00,2.265,2.27,2.26,2.26,8200.0,BTBT
+2023-09-20 11:24:00,2.275,2.275,2.27,2.27,8580.0,BTBT
+2023-09-20 11:23:00,2.27,2.28,2.27,2.275,10301.0,BTBT
+2023-09-20 11:22:00,2.275,2.28,2.27,2.28,6064.0,BTBT
+2023-09-20 11:21:00,2.28,2.28,2.27,2.272,15609.0,BTBT
+2023-09-20 11:20:00,2.28,2.285,2.28,2.28,435.0,BTBT
+2023-09-20 11:19:00,2.28,2.285,2.28,2.28,11532.0,BTBT
+2023-09-20 11:18:00,2.285,2.285,2.285,2.285,459.0,BTBT
+2023-09-20 11:17:00,2.28,2.29,2.28,2.28,961.0,BTBT
+2023-09-20 11:16:00,2.28,2.284,2.28,2.28,392.0,BTBT
+2023-09-20 11:15:00,2.285,2.285,2.285,2.285,476.0,BTBT
+2023-09-20 11:14:00,2.28,2.289,2.28,2.28,3221.0,BTBT
+2023-09-20 11:13:00,2.285,2.29,2.285,2.285,816.0,BTBT
+2023-09-20 11:12:00,2.285,2.288,2.28,2.285,2338.0,BTBT
+2023-09-20 11:11:00,2.285,2.285,2.285,2.285,212.0,BTBT
+2023-09-20 11:10:00,2.285,2.29,2.28,2.285,12057.0,BTBT
+2023-09-20 11:09:00,2.285,2.285,2.285,2.285,232.0,BTBT
+2023-09-20 11:08:00,2.285,2.285,2.28,2.285,1306.0,BTBT
+2023-09-20 11:07:00,2.285,2.29,2.28,2.285,1813.0,BTBT
+2023-09-20 11:06:00,2.289,2.29,2.28,2.28,1311.0,BTBT
+2023-09-20 11:05:00,2.28,2.28,2.28,2.28,118.0,BTBT
+2023-09-20 11:04:00,2.28,2.289,2.28,2.28,5130.0,BTBT
+2023-09-20 11:03:00,2.28,2.29,2.28,2.285,1151.0,BTBT
+2023-09-20 11:02:00,2.28,2.28,2.28,2.28,404.0,BTBT
+2023-09-20 11:01:00,2.285,2.285,2.28,2.285,403.0,BTBT
+2023-09-20 11:00:00,2.28,2.281,2.28,2.28,2263.0,BTBT
+2023-09-20 10:59:00,2.28,2.28,2.28,2.28,380.0,BTBT
+2023-09-20 10:58:00,2.295,2.295,2.285,2.289,4834.0,BTBT
+2023-09-20 10:56:00,2.285,2.295,2.28,2.291,10474.0,BTBT
+2023-09-20 10:55:00,2.28,2.285,2.28,2.28,1943.0,BTBT
+2023-09-20 10:54:00,2.29,2.29,2.28,2.285,2623.0,BTBT
+2023-09-20 10:53:00,2.29,2.29,2.29,2.29,1072.0,BTBT
+2023-09-20 10:52:00,2.29,2.29,2.29,2.29,1229.0,BTBT
+2023-09-20 10:51:00,2.3,2.3,2.29,2.29,896.0,BTBT
+2023-09-20 10:50:00,2.29,2.29,2.29,2.29,1207.0,BTBT
+2023-09-20 10:49:00,2.3,2.305,2.295,2.295,14512.0,BTBT
+2023-09-20 10:48:00,2.295,2.295,2.29,2.29,1454.0,BTBT
+2023-09-20 10:47:00,2.3,2.301,2.29,2.3,25560.0,BTBT
+2023-09-20 10:46:00,2.3,2.3,2.3,2.3,1655.0,BTBT
+2023-09-20 10:45:00,2.305,2.305,2.3,2.3,1903.0,BTBT
+2023-09-20 10:44:00,2.3,2.305,2.3,2.3,875.0,BTBT
+2023-09-20 10:43:00,2.305,2.305,2.305,2.305,142.0,BTBT
+2023-09-20 10:40:00,2.31,2.31,2.31,2.31,458.0,BTBT
+2023-09-20 10:39:00,2.31,2.31,2.31,2.31,510.0,BTBT
+2023-09-20 10:38:00,2.313,2.313,2.313,2.313,901.0,BTBT
+2023-09-20 10:37:00,2.31,2.32,2.31,2.314,7437.0,BTBT
+2023-09-20 10:36:00,2.31,2.31,2.305,2.31,1372.0,BTBT
+2023-09-20 10:35:00,2.31,2.31,2.3,2.3,5400.0,BTBT
+2023-09-20 10:34:00,2.309,2.315,2.306,2.31,10004.0,BTBT
+2023-09-20 10:33:00,2.305,2.31,2.305,2.31,1043.0,BTBT
+2023-09-20 10:32:00,2.305,2.31,2.305,2.31,1321.0,BTBT
+2023-09-20 10:31:00,2.303,2.31,2.303,2.31,1217.0,BTBT
+2023-09-20 10:29:00,2.315,2.315,2.3,2.3,30190.0,BTBT
+2023-09-20 10:28:00,2.32,2.32,2.314,2.314,1841.0,BTBT
+2023-09-20 10:27:00,2.32,2.32,2.31,2.32,2031.0,BTBT
+2023-09-20 10:26:00,2.32,2.32,2.32,2.32,1122.0,BTBT
+2023-09-20 10:25:00,2.32,2.32,2.31,2.31,22606.0,BTBT
+2023-09-20 10:24:00,2.31,2.315,2.31,2.31,8537.0,BTBT
+2023-09-20 10:23:00,2.317,2.32,2.317,2.32,486.0,BTBT
+2023-09-20 10:22:00,2.315,2.32,2.315,2.32,330.0,BTBT
+2023-09-20 10:21:00,2.31,2.315,2.3,2.315,5061.0,BTBT
+2023-09-20 10:20:00,2.309,2.309,2.305,2.305,608.0,BTBT
+2023-09-20 10:18:00,2.3,2.31,2.3,2.31,2275.0,BTBT
+2023-09-20 10:17:00,2.3,2.3,2.3,2.3,6129.0,BTBT
+2023-09-20 10:16:00,2.32,2.32,2.31,2.31,1725.0,BTBT
+2023-09-20 10:15:00,2.31,2.32,2.31,2.32,6794.0,BTBT
+2023-09-20 10:14:00,2.3,2.31,2.3,2.31,14121.0,BTBT
+2023-09-20 10:13:00,2.31,2.31,2.3,2.3,3102.0,BTBT
+2023-09-20 10:12:00,2.32,2.32,2.31,2.31,325.0,BTBT
+2023-09-20 10:11:00,2.33,2.33,2.319,2.32,19034.0,BTBT
+2023-09-20 10:10:00,2.34,2.34,2.33,2.33,1099.0,BTBT
+2023-09-20 10:09:00,2.345,2.345,2.34,2.34,205.0,BTBT
+2023-09-20 10:08:00,2.345,2.35,2.34,2.345,6650.0,BTBT
+2023-09-20 10:07:00,2.355,2.355,2.35,2.35,759.0,BTBT
+2023-09-20 10:06:00,2.36,2.36,2.36,2.36,1495.0,BTBT
+2023-09-20 10:05:00,2.365,2.365,2.36,2.36,1007.0,BTBT
+2023-09-20 10:04:00,2.369,2.369,2.369,2.369,300.0,BTBT
+2023-09-20 10:03:00,2.361,2.361,2.361,2.361,1013.0,BTBT
+2023-09-20 10:02:00,2.36,2.37,2.36,2.37,3980.0,BTBT
+2023-09-20 10:01:00,2.35,2.36,2.35,2.36,9180.0,BTBT
+2023-09-20 10:00:00,2.35,2.35,2.34,2.345,10166.0,BTBT
+2023-09-20 09:59:00,2.35,2.359,2.346,2.359,7422.0,BTBT
+2023-09-20 09:58:00,2.345,2.35,2.343,2.35,2622.0,BTBT
+2023-09-20 09:57:00,2.359,2.359,2.345,2.345,4332.0,BTBT
+2023-09-20 09:56:00,2.35,2.36,2.35,2.36,429.0,BTBT
+2023-09-20 09:55:00,2.355,2.355,2.352,2.352,1932.0,BTBT
+2023-09-20 09:54:00,2.35,2.355,2.35,2.35,675.0,BTBT
+2023-09-20 09:53:00,2.356,2.36,2.356,2.356,4731.0,BTBT
+2023-09-20 09:52:00,2.36,2.38,2.35,2.357,35081.0,BTBT
+2023-09-20 09:51:00,2.341,2.355,2.341,2.355,4499.0,BTBT
+2023-09-20 09:50:00,2.35,2.35,2.34,2.34,19324.0,BTBT
+2023-09-20 09:49:00,2.339,2.35,2.335,2.34,18858.0,BTBT
+2023-09-20 09:48:00,2.335,2.335,2.33,2.33,1588.0,BTBT
+2023-09-20 09:47:00,2.32,2.34,2.32,2.331,11608.0,BTBT
+2023-09-20 09:46:00,2.34,2.34,2.33,2.33,2520.0,BTBT
+2023-09-20 09:45:00,2.33,2.34,2.33,2.34,922.0,BTBT
+2023-09-20 09:44:00,2.3,2.33,2.3,2.325,21853.0,BTBT
+2023-09-20 09:43:00,2.295,2.3,2.28,2.3,12944.0,BTBT
+2023-09-20 09:42:00,2.305,2.305,2.295,2.3,3650.0,BTBT
+2023-09-20 09:41:00,2.309,2.31,2.309,2.31,1513.0,BTBT
+2023-09-20 09:40:00,2.29,2.309,2.29,2.309,16080.0,BTBT
+2023-09-20 09:39:00,2.295,2.295,2.28,2.285,6811.0,BTBT
+2023-09-20 09:38:00,2.29,2.3,2.29,2.295,1499.0,BTBT
+2023-09-20 09:37:00,2.295,2.3,2.29,2.299,28078.0,BTBT
+2023-09-20 09:36:00,2.29,2.295,2.29,2.295,5643.0,BTBT
+2023-09-20 09:35:00,2.281,2.295,2.281,2.295,7533.0,BTBT
+2023-09-20 09:34:00,2.29,2.29,2.285,2.285,9471.0,BTBT
+2023-09-20 09:33:00,2.295,2.295,2.28,2.281,2800.0,BTBT
+2023-09-20 09:32:00,2.29,2.295,2.284,2.29,5748.0,BTBT
+2023-09-20 09:31:00,2.3,2.3,2.285,2.285,12725.0,BTBT
+2023-09-20 09:30:00,2.33,2.34,2.31,2.31,26221.0,BTBT
+2023-09-20 09:27:00,2.34,2.34,2.34,2.34,250.0,BTBT
+2023-09-20 09:22:00,2.34,2.34,2.34,2.34,2470.0,BTBT
+2023-09-20 09:21:00,2.34,2.34,2.34,2.34,300.0,BTBT
+2023-09-20 09:19:00,2.34,2.34,2.34,2.34,438.0,BTBT
+2023-09-20 09:16:00,2.35,2.35,2.35,2.35,62.0,BTBT
+2023-09-20 09:11:00,2.36,2.36,2.36,2.36,40.0,BTBT
+2023-09-20 09:08:00,2.34,2.34,2.34,2.34,70.0,BTBT
+2023-09-20 09:06:00,2.36,2.36,2.36,2.36,10.0,BTBT
+2023-09-20 09:05:00,2.31,2.31,2.31,2.31,2.0,BTBT
+2023-09-20 09:04:00,2.33,2.33,2.33,2.33,10.0,BTBT
+2023-09-20 09:00:00,2.36,2.36,2.36,2.36,2.0,BTBT
+2023-09-20 08:58:00,2.35,2.35,2.35,2.35,100.0,BTBT
+2023-09-20 08:53:00,2.34,2.35,2.34,2.35,250.0,BTBT
+2023-09-20 08:52:00,2.32,2.32,2.32,2.32,450.0,BTBT
+2023-09-20 08:47:00,2.314,2.314,2.314,2.314,101.0,BTBT
+2023-09-20 08:26:00,2.36,2.36,2.36,2.36,5.0,BTBT
+2023-09-20 08:24:00,2.36,2.36,2.36,2.36,15.0,BTBT
+2023-09-20 08:12:00,2.33,2.33,2.31,2.31,175.0,BTBT
+2023-09-20 08:05:00,2.33,2.33,2.33,2.33,441.0,BTBT
+2023-09-20 08:04:00,2.33,2.33,2.33,2.33,2000.0,BTBT
+2023-09-20 08:01:00,2.31,2.36,2.29,2.29,54.0,BTBT
+2023-09-20 08:00:00,2.36,2.36,2.33,2.35,6327.0,BTBT
+2023-09-20 07:55:00,2.35,2.35,2.35,2.35,25.0,BTBT
+2023-09-20 07:40:00,2.36,2.36,2.36,2.36,24.0,BTBT
+2023-09-20 07:28:00,2.36,2.36,2.36,2.36,100.0,BTBT
+2023-09-20 07:25:00,2.35,2.35,2.35,2.35,50.0,BTBT
+2023-09-20 07:22:00,2.35,2.35,2.35,2.35,1.0,BTBT
+2023-09-20 07:13:00,2.35,2.35,2.35,2.35,150.0,BTBT
+2023-09-20 07:12:00,2.35,2.35,2.35,2.35,100.0,BTBT
+2023-09-20 07:07:00,2.35,2.35,2.35,2.35,8.0,BTBT
+2023-09-20 07:04:00,2.36,2.36,2.36,2.36,350.0,BTBT
+2023-09-20 07:00:00,2.35,2.35,2.35,2.35,5.0,BTBT
+2023-09-20 06:50:00,2.36,2.37,2.36,2.37,27.0,BTBT
+2023-09-20 06:32:00,2.36,2.36,2.36,2.36,56.0,BTBT
+2023-09-20 06:05:00,2.33,2.33,2.33,2.33,49.0,BTBT
+2023-09-20 06:02:00,2.37,2.37,2.35,2.35,99.0,BTBT
+2023-09-20 05:40:00,2.35,2.35,2.35,2.35,2.0,BTBT
+2023-09-20 05:35:00,2.38,2.38,2.37,2.37,350.0,BTBT
+2023-09-20 05:19:00,2.38,2.38,2.38,2.38,1.0,BTBT
+2023-09-20 05:17:00,2.37,2.37,2.37,2.37,42.0,BTBT
+2023-09-20 04:46:00,2.35,2.35,2.35,2.35,1.0,BTBT
+2023-09-20 04:14:00,2.33,2.33,2.33,2.33,45.0,BTBT
+2023-09-19 19:59:00,2.37,2.37,2.37,2.37,13.0,BTBT
+2023-09-19 19:57:00,2.38,2.38,2.38,2.38,5.0,BTBT
+2023-09-19 19:54:00,2.37,2.37,2.37,2.37,5.0,BTBT
+2023-09-19 19:51:00,2.39,2.39,2.37,2.37,78.0,BTBT
+2023-09-19 19:42:00,2.37,2.37,2.37,2.37,1.0,BTBT
+2023-09-19 19:40:00,2.38,2.38,2.38,2.38,1.0,BTBT
+2023-09-19 19:39:00,2.39,2.39,2.39,2.39,11.0,BTBT
+2023-09-19 19:27:00,2.39,2.39,2.39,2.39,3.0,BTBT
+2023-09-19 19:25:00,2.38,2.38,2.38,2.38,1.0,BTBT
+2023-09-19 19:23:00,2.39,2.39,2.39,2.39,140.0,BTBT
+2023-09-19 19:12:00,2.38,2.39,2.38,2.39,10.0,BTBT
+2023-09-19 18:52:00,2.39,2.39,2.39,2.39,9.0,BTBT
+2023-09-19 18:51:00,2.39,2.39,2.39,2.39,3000.0,BTBT
+2023-09-19 18:44:00,2.372,2.372,2.372,2.372,105.0,BTBT
+2023-09-19 18:22:00,2.39,2.39,2.39,2.39,1.0,BTBT
+2023-09-19 18:07:00,2.39,2.39,2.39,2.39,1.0,BTBT
+2023-09-19 18:06:00,2.39,2.39,2.39,2.39,29.0,BTBT
+2023-09-19 18:03:00,2.37,2.37,2.37,2.37,200.0,BTBT
+2023-09-19 17:59:00,2.389,2.389,2.389,2.389,43.0,BTBT
+2023-09-19 17:49:00,2.39,2.39,2.39,2.39,2.0,BTBT
+2023-09-19 17:45:00,2.37,2.37,2.37,2.37,310.0,BTBT
+2023-09-19 17:43:00,2.38,2.38,2.38,2.38,5.0,BTBT
+2023-09-19 17:31:00,2.39,2.39,2.39,2.39,45.0,BTBT
+2023-09-19 17:17:00,2.37,2.37,2.37,2.37,300.0,BTBT
+2023-09-19 17:14:00,2.37,2.37,2.37,2.37,1.0,BTBT
+2023-09-19 17:09:00,2.39,2.39,2.39,2.39,65.0,BTBT
+2023-09-19 17:01:00,2.37,2.37,2.37,2.37,40.0,BTBT
+2023-09-19 16:54:00,2.37,2.37,2.37,2.37,90.0,BTBT
+2023-09-19 16:53:00,2.36,2.36,2.36,2.36,452.0,BTBT
+2023-09-19 16:42:00,2.37,2.37,2.37,2.37,1.0,BTBT
+2023-09-19 16:39:00,2.37,2.37,2.37,2.37,69.0,BTBT
+2023-09-19 16:31:00,2.388,2.388,2.388,2.388,3.0,BTBT
+2023-09-19 16:29:00,2.39,2.39,2.39,2.39,16.0,BTBT
+2023-09-19 16:28:00,2.39,2.39,2.39,2.39,35.0,BTBT
+2023-09-19 16:26:00,2.37,2.37,2.37,2.37,10.0,BTBT
+2023-09-19 16:24:00,2.37,2.37,2.37,2.37,1.0,BTBT
+2023-09-19 16:20:00,2.39,2.39,2.39,2.39,10.0,BTBT
+2023-09-19 16:19:00,2.39,2.39,2.39,2.39,5.0,BTBT
+2023-09-19 16:18:00,2.33,2.37,2.33,2.37,2003.0,BTBT
+2023-09-19 16:13:00,2.39,2.39,2.39,2.39,50.0,BTBT
+2023-09-19 16:11:00,2.388,2.388,2.388,2.388,1.0,BTBT
+2023-09-19 16:10:00,2.301,2.301,2.301,2.301,1.0,BTBT
+2023-09-19 16:03:00,2.301,2.301,2.301,2.301,2.0,BTBT
+2023-09-19 16:01:00,2.36,2.36,2.36,2.36,764.0,BTBT
+2023-09-19 16:00:00,2.35,2.36,2.35,2.36,169972.0,BTBT
+2023-09-19 15:59:00,2.365,2.365,2.35,2.35,57960.0,BTBT
+2023-09-19 15:58:00,2.365,2.37,2.36,2.365,8780.0,BTBT
+2023-09-19 15:57:00,2.37,2.37,2.36,2.365,4843.0,BTBT
+2023-09-19 15:56:00,2.37,2.37,2.365,2.37,1964.0,BTBT
+2023-09-19 15:55:00,2.37,2.37,2.36,2.368,4354.0,BTBT
+2023-09-19 15:54:00,2.37,2.37,2.36,2.37,16460.0,BTBT
+2023-09-19 15:53:00,2.365,2.37,2.36,2.364,2386.0,BTBT
+2023-09-19 15:52:00,2.365,2.37,2.36,2.37,1365.0,BTBT
+2023-09-19 15:51:00,2.365,2.37,2.364,2.365,2405.0,BTBT
+2023-09-19 15:50:00,2.365,2.365,2.36,2.365,2843.0,BTBT
+2023-09-19 15:49:00,2.365,2.37,2.36,2.36,9822.0,BTBT
+2023-09-19 15:48:00,2.365,2.365,2.365,2.365,327.0,BTBT
+2023-09-19 15:47:00,2.365,2.365,2.36,2.365,2131.0,BTBT
+2023-09-19 15:46:00,2.365,2.365,2.365,2.365,548.0,BTBT
+2023-09-19 15:45:00,2.365,2.365,2.36,2.365,567.0,BTBT
+2023-09-19 15:44:00,2.365,2.37,2.36,2.37,1148.0,BTBT
+2023-09-19 15:43:00,2.36,2.36,2.36,2.36,2912.0,BTBT
+2023-09-19 15:42:00,2.36,2.365,2.36,2.36,2549.0,BTBT
+2023-09-19 15:41:00,2.365,2.365,2.365,2.365,2073.0,BTBT
+2023-09-19 15:40:00,2.36,2.365,2.36,2.365,1653.0,BTBT
+2023-09-19 15:39:00,2.365,2.365,2.36,2.365,780.0,BTBT
+2023-09-19 15:36:00,2.365,2.37,2.365,2.37,1816.0,BTBT
+2023-09-19 15:35:00,2.375,2.375,2.37,2.37,14486.0,BTBT
+2023-09-19 15:34:00,2.38,2.38,2.38,2.38,5015.0,BTBT
+2023-09-19 15:33:00,2.375,2.38,2.375,2.38,544.0,BTBT
+2023-09-19 15:32:00,2.375,2.375,2.375,2.375,532.0,BTBT
+2023-09-19 15:31:00,2.38,2.385,2.375,2.377,11591.0,BTBT
+2023-09-19 15:30:00,2.38,2.39,2.38,2.385,10212.0,BTBT
+2023-09-19 15:29:00,2.379,2.379,2.371,2.371,7073.0,BTBT
+2023-09-19 15:28:00,2.355,2.37,2.355,2.37,25589.0,BTBT
+2023-09-19 15:27:00,2.36,2.36,2.36,2.36,200.0,BTBT
+2023-09-19 15:26:00,2.355,2.355,2.355,2.355,233.0,BTBT
+2023-09-19 15:25:00,2.36,2.36,2.357,2.357,750.0,BTBT
+2023-09-19 15:24:00,2.355,2.355,2.355,2.355,515.0,BTBT
+2023-09-19 15:23:00,2.36,2.36,2.36,2.36,428.0,BTBT
+2023-09-19 15:22:00,2.354,2.354,2.354,2.354,1959.0,BTBT
+2023-09-19 15:21:00,2.35,2.36,2.35,2.359,8277.0,BTBT
+2023-09-19 15:20:00,2.345,2.35,2.345,2.345,11280.0,BTBT
+2023-09-19 15:19:00,2.35,2.35,2.35,2.35,2206.0,BTBT
+2023-09-19 15:18:00,2.345,2.345,2.34,2.345,1391.0,BTBT
+2023-09-19 15:17:00,2.35,2.35,2.345,2.345,3710.0,BTBT
+2023-09-19 15:16:00,2.351,2.355,2.351,2.355,5650.0,BTBT
+2023-09-19 15:15:00,2.355,2.355,2.355,2.355,260.0,BTBT
+2023-09-19 15:14:00,2.35,2.355,2.35,2.35,1488.0,BTBT
+2023-09-19 15:13:00,2.35,2.355,2.35,2.355,351.0,BTBT
+2023-09-19 15:11:00,2.355,2.355,2.35,2.35,745.0,BTBT
+2023-09-19 15:09:00,2.355,2.355,2.355,2.355,203.0,BTBT
+2023-09-19 15:03:00,2.36,2.36,2.355,2.355,1132.0,BTBT
+2023-09-19 15:02:00,2.355,2.355,2.355,2.355,112.0,BTBT
+2023-09-19 15:01:00,2.347,2.355,2.345,2.35,6477.0,BTBT
+2023-09-19 15:00:00,2.35,2.35,2.345,2.345,8644.0,BTBT
+2023-09-19 14:55:00,2.355,2.36,2.355,2.36,405.0,BTBT
+2023-09-19 14:52:00,2.35,2.355,2.35,2.355,11191.0,BTBT
+2023-09-19 14:51:00,2.355,2.355,2.345,2.349,11198.0,BTBT
+2023-09-19 14:50:00,2.35,2.351,2.35,2.351,1726.0,BTBT
+2023-09-19 14:49:00,2.353,2.353,2.353,2.353,753.0,BTBT
+2023-09-19 14:48:00,2.352,2.352,2.352,2.352,297.0,BTBT
+2023-09-19 14:47:00,2.358,2.358,2.355,2.355,1484.0,BTBT
+2023-09-19 14:46:00,2.36,2.36,2.355,2.355,1804.0,BTBT
+2023-09-19 14:45:00,2.36,2.36,2.36,2.36,604.0,BTBT
+2023-09-19 14:44:00,2.365,2.365,2.365,2.365,105.0,BTBT
+2023-09-19 14:43:00,2.365,2.365,2.365,2.365,983.0,BTBT
+2023-09-19 14:41:00,2.365,2.365,2.365,2.365,108.0,BTBT
+2023-09-19 14:38:00,2.37,2.37,2.365,2.365,234.0,BTBT
+2023-09-19 14:37:00,2.37,2.37,2.37,2.37,7889.0,BTBT
+2023-09-19 14:36:00,2.365,2.365,2.365,2.365,101.0,BTBT
+2023-09-19 14:35:00,2.36,2.361,2.36,2.361,5401.0,BTBT
+2023-09-19 14:34:00,2.359,2.359,2.355,2.355,1139.0,BTBT
+2023-09-19 14:33:00,2.36,2.36,2.355,2.36,2325.0,BTBT
+2023-09-19 14:32:00,2.357,2.357,2.357,2.357,169.0,BTBT
+2023-09-19 14:30:00,2.351,2.355,2.35,2.355,3435.0,BTBT
+2023-09-19 14:28:00,2.36,2.365,2.355,2.355,6494.0,BTBT
+2023-09-19 14:26:00,2.365,2.365,2.365,2.365,417.0,BTBT
+2023-09-19 14:25:00,2.36,2.365,2.36,2.365,2205.0,BTBT
+2023-09-19 14:24:00,2.365,2.37,2.365,2.37,399.0,BTBT
+2023-09-19 14:23:00,2.365,2.365,2.365,2.365,103.0,BTBT
+2023-09-19 14:22:00,2.36,2.365,2.36,2.365,1216.0,BTBT
+2023-09-19 14:21:00,2.365,2.365,2.361,2.365,2314.0,BTBT
+2023-09-19 14:18:00,2.37,2.37,2.365,2.365,1133.0,BTBT
+2023-09-19 14:17:00,2.363,2.363,2.363,2.363,1000.0,BTBT
+2023-09-19 14:16:00,2.36,2.365,2.36,2.365,15871.0,BTBT
+2023-09-19 14:15:00,2.36,2.36,2.355,2.36,6550.0,BTBT
+2023-09-19 14:14:00,2.351,2.351,2.351,2.351,3817.0,BTBT
+2023-09-19 14:13:00,2.355,2.355,2.355,2.355,389.0,BTBT
+2023-09-19 14:12:00,2.36,2.36,2.353,2.36,3404.0,BTBT
+2023-09-19 14:11:00,2.353,2.355,2.353,2.353,9109.0,BTBT
+2023-09-19 14:05:00,2.36,2.36,2.36,2.36,118.0,BTBT
+2023-09-19 14:04:00,2.35,2.35,2.35,2.35,6708.0,BTBT
+2023-09-19 14:03:00,2.35,2.35,2.35,2.35,5537.0,BTBT
+2023-09-19 14:02:00,2.345,2.35,2.345,2.345,5130.0,BTBT
+2023-09-19 14:01:00,2.35,2.35,2.35,2.35,1973.0,BTBT
+2023-09-19 13:58:00,2.35,2.355,2.35,2.355,231.0,BTBT
+2023-09-19 13:56:00,2.35,2.35,2.35,2.35,1000.0,BTBT
+2023-09-19 13:55:00,2.35,2.355,2.35,2.35,435.0,BTBT
+2023-09-19 13:54:00,2.355,2.355,2.352,2.352,3000.0,BTBT
+2023-09-19 13:53:00,2.355,2.36,2.355,2.36,2297.0,BTBT
+2023-09-19 13:52:00,2.359,2.359,2.359,2.359,1283.0,BTBT
+2023-09-19 13:50:00,2.365,2.365,2.36,2.36,2026.0,BTBT
+2023-09-19 13:49:00,2.368,2.368,2.368,2.368,2006.0,BTBT
+2023-09-19 13:48:00,2.36,2.364,2.356,2.364,8291.0,BTBT
+2023-09-19 13:47:00,2.37,2.37,2.36,2.36,7431.0,BTBT
+2023-09-19 13:46:00,2.36,2.365,2.36,2.365,3473.0,BTBT
+2023-09-19 13:45:00,2.36,2.36,2.359,2.359,498.0,BTBT
+2023-09-19 13:44:00,2.36,2.36,2.356,2.356,1035.0,BTBT
+2023-09-19 13:43:00,2.365,2.365,2.36,2.36,8038.0,BTBT
+2023-09-19 13:41:00,2.365,2.365,2.365,2.365,159.0,BTBT
+2023-09-19 13:39:00,2.365,2.365,2.365,2.365,100.0,BTBT
+2023-09-19 13:37:00,2.37,2.37,2.365,2.365,600.0,BTBT
+2023-09-19 13:36:00,2.362,2.362,2.362,2.362,222.0,BTBT
+2023-09-19 13:35:00,2.365,2.365,2.365,2.365,110.0,BTBT
+2023-09-19 13:34:00,2.365,2.365,2.365,2.365,201.0,BTBT
+2023-09-19 13:33:00,2.36,2.365,2.36,2.365,11103.0,BTBT
+2023-09-19 13:32:00,2.359,2.36,2.359,2.36,6506.0,BTBT
+2023-09-19 13:31:00,2.35,2.355,2.35,2.35,6304.0,BTBT
+2023-09-19 13:30:00,2.35,2.35,2.349,2.349,1177.0,BTBT
+2023-09-19 13:29:00,2.345,2.345,2.345,2.345,100.0,BTBT
+2023-09-19 13:27:00,2.345,2.345,2.345,2.345,100.0,BTBT
+2023-09-19 13:25:00,2.345,2.35,2.341,2.35,14855.0,BTBT
+2023-09-19 13:24:00,2.35,2.35,2.35,2.35,160.0,BTBT
+2023-09-19 13:23:00,2.349,2.349,2.34,2.345,2800.0,BTBT
+2023-09-19 13:22:00,2.35,2.35,2.345,2.35,7856.0,BTBT
+2023-09-19 13:20:00,2.35,2.36,2.35,2.355,3281.0,BTBT
+2023-09-19 13:19:00,2.345,2.35,2.345,2.35,7488.0,BTBT
+2023-09-19 13:18:00,2.35,2.35,2.35,2.35,1003.0,BTBT
+2023-09-19 13:17:00,2.355,2.357,2.347,2.347,3306.0,BTBT
+2023-09-19 13:16:00,2.36,2.36,2.353,2.353,2448.0,BTBT
+2023-09-19 13:15:00,2.365,2.365,2.365,2.365,100.0,BTBT
+2023-09-19 13:14:00,2.36,2.37,2.36,2.36,4051.0,BTBT
+2023-09-19 13:13:00,2.355,2.36,2.355,2.36,306.0,BTBT
+2023-09-19 13:11:00,2.355,2.355,2.355,2.355,100.0,BTBT
+2023-09-19 13:10:00,2.357,2.357,2.355,2.355,625.0,BTBT
+2023-09-19 13:09:00,2.341,2.36,2.341,2.36,16520.0,BTBT
+2023-09-19 13:07:00,2.34,2.345,2.34,2.345,4148.0,BTBT
+2023-09-19 13:06:00,2.33,2.34,2.33,2.34,1955.0,BTBT
+2023-09-19 13:04:00,2.34,2.341,2.332,2.332,7114.0,BTBT
+2023-09-19 13:01:00,2.35,2.35,2.342,2.342,13857.0,BTBT
+2023-09-19 13:00:00,2.36,2.36,2.36,2.36,10341.0,BTBT
+2023-09-19 12:59:00,2.355,2.355,2.355,2.355,1000.0,BTBT
+2023-09-19 12:58:00,2.358,2.358,2.358,2.358,220.0,BTBT
+2023-09-19 12:56:00,2.355,2.355,2.35,2.35,19916.0,BTBT
+2023-09-19 12:55:00,2.35,2.35,2.35,2.35,136.0,BTBT
+2023-09-19 12:54:00,2.35,2.355,2.35,2.355,9901.0,BTBT
+2023-09-19 12:53:00,2.35,2.355,2.35,2.351,8158.0,BTBT
+2023-09-19 12:52:00,2.355,2.355,2.355,2.355,133.0,BTBT
+2023-09-19 12:51:00,2.36,2.36,2.35,2.35,1885.0,BTBT
+2023-09-19 12:50:00,2.36,2.36,2.355,2.36,2410.0,BTBT
+2023-09-19 12:49:00,2.36,2.36,2.36,2.36,340.0,BTBT
+2023-09-19 12:47:00,2.36,2.36,2.35,2.35,37661.0,BTBT
+2023-09-19 12:46:00,2.36,2.365,2.36,2.36,9643.0,BTBT
+2023-09-19 12:45:00,2.365,2.365,2.365,2.365,100.0,BTBT
+2023-09-19 12:44:00,2.37,2.37,2.37,2.37,100.0,BTBT
+2023-09-19 12:43:00,2.363,2.365,2.363,2.365,670.0,BTBT
+2023-09-19 12:42:00,2.368,2.368,2.368,2.368,808.0,BTBT
+2023-09-19 12:41:00,2.37,2.37,2.362,2.362,300.0,BTBT
+2023-09-19 12:40:00,2.361,2.37,2.361,2.37,5845.0,BTBT
+2023-09-19 12:39:00,2.36,2.36,2.36,2.36,113.0,BTBT
+2023-09-19 12:37:00,2.366,2.366,2.366,2.366,100.0,BTBT
+2023-09-19 12:36:00,2.375,2.375,2.37,2.37,1588.0,BTBT
+2023-09-19 12:35:00,2.37,2.372,2.37,2.372,4968.0,BTBT
+2023-09-19 12:34:00,2.37,2.375,2.361,2.361,14981.0,BTBT
+2023-09-19 12:33:00,2.37,2.37,2.37,2.37,3141.0,BTBT
+2023-09-19 12:31:00,2.379,2.38,2.37,2.38,7699.0,BTBT
+2023-09-19 12:30:00,2.38,2.38,2.375,2.375,6735.0,BTBT
+2023-09-19 12:29:00,2.385,2.385,2.385,2.385,100.0,BTBT
+2023-09-19 12:28:00,2.385,2.385,2.385,2.385,235.0,BTBT
+2023-09-19 12:27:00,2.385,2.385,2.385,2.385,4507.0,BTBT
+2023-09-19 12:26:00,2.381,2.39,2.381,2.39,7540.0,BTBT
+2023-09-19 12:25:00,2.375,2.39,2.375,2.39,2801.0,BTBT
+2023-09-19 12:24:00,2.38,2.38,2.38,2.38,106.0,BTBT
+2023-09-19 12:23:00,2.375,2.375,2.375,2.375,150.0,BTBT
+2023-09-19 12:22:00,2.38,2.38,2.37,2.38,1705.0,BTBT
+2023-09-19 12:21:00,2.38,2.38,2.375,2.38,2500.0,BTBT
+2023-09-19 12:20:00,2.38,2.38,2.37,2.37,4705.0,BTBT
+2023-09-19 12:19:00,2.398,2.398,2.381,2.385,15950.0,BTBT
+2023-09-19 12:18:00,2.397,2.397,2.397,2.397,524.0,BTBT
+2023-09-19 12:17:00,2.393,2.393,2.392,2.392,1700.0,BTBT
+2023-09-19 12:16:00,2.4,2.4,2.394,2.395,3587.0,BTBT
+2023-09-19 12:15:00,2.405,2.405,2.4,2.4,967.0,BTBT
+2023-09-19 12:14:00,2.395,2.41,2.395,2.41,11789.0,BTBT
+2023-09-19 12:13:00,2.395,2.395,2.39,2.39,309.0,BTBT
+2023-09-19 12:12:00,2.4,2.4,2.4,2.4,102.0,BTBT
+2023-09-19 12:11:00,2.385,2.396,2.385,2.396,9206.0,BTBT
+2023-09-19 12:09:00,2.38,2.38,2.38,2.38,3942.0,BTBT
+2023-09-19 12:06:00,2.38,2.38,2.37,2.37,2951.0,BTBT
+2023-09-19 12:05:00,2.38,2.38,2.38,2.38,6512.0,BTBT
+2023-09-19 12:04:00,2.377,2.377,2.377,2.377,108.0,BTBT
+2023-09-19 12:03:00,2.37,2.375,2.37,2.375,10934.0,BTBT
+2023-09-19 12:02:00,2.365,2.376,2.365,2.37,4234.0,BTBT
+2023-09-19 12:01:00,2.37,2.37,2.368,2.37,12425.0,BTBT
+2023-09-19 12:00:00,2.38,2.38,2.375,2.375,3871.0,BTBT
+2023-09-19 11:59:00,2.38,2.38,2.38,2.38,2551.0,BTBT
+2023-09-19 11:58:00,2.386,2.386,2.386,2.386,282.0,BTBT
+2023-09-19 11:57:00,2.38,2.38,2.38,2.38,4376.0,BTBT
+2023-09-19 11:56:00,2.38,2.385,2.37,2.38,14712.0,BTBT
+2023-09-19 11:55:00,2.4,2.4,2.38,2.387,36043.0,BTBT
+2023-09-19 11:54:00,2.39,2.396,2.39,2.395,9711.0,BTBT
+2023-09-19 11:53:00,2.385,2.385,2.385,2.385,211.0,BTBT
+2023-09-19 11:52:00,2.385,2.385,2.385,2.385,200.0,BTBT
+2023-09-19 11:51:00,2.385,2.39,2.385,2.39,850.0,BTBT
+2023-09-19 11:50:00,2.372,2.38,2.37,2.38,7366.0,BTBT
+2023-09-19 11:49:00,2.38,2.38,2.37,2.372,5201.0,BTBT
+2023-09-19 11:48:00,2.37,2.377,2.37,2.373,1411.0,BTBT
+2023-09-19 11:45:00,2.38,2.38,2.375,2.375,372.0,BTBT
+2023-09-19 11:44:00,2.375,2.382,2.375,2.38,3278.0,BTBT
+2023-09-19 11:43:00,2.38,2.38,2.38,2.38,1301.0,BTBT
+2023-09-19 11:42:00,2.37,2.385,2.37,2.385,22911.0,BTBT
+2023-09-19 11:41:00,2.38,2.38,2.37,2.375,15794.0,BTBT
+2023-09-19 11:40:00,2.38,2.381,2.371,2.381,35810.0,BTBT
+2023-09-19 11:39:00,2.4,2.41,2.38,2.39,30365.0,BTBT
+2023-09-19 11:38:00,2.41,2.41,2.406,2.41,1513.0,BTBT
+2023-09-19 11:37:00,2.405,2.41,2.4,2.404,5119.0,BTBT
+2023-09-19 11:36:00,2.415,2.415,2.41,2.41,9953.0,BTBT
+2023-09-19 11:35:00,2.41,2.425,2.41,2.415,18953.0,BTBT
+2023-09-19 11:34:00,2.405,2.41,2.405,2.41,10280.0,BTBT
+2023-09-19 11:33:00,2.41,2.41,2.405,2.407,4304.0,BTBT
+2023-09-19 11:32:00,2.399,2.41,2.39,2.41,20012.0,BTBT
+2023-09-19 11:31:00,2.39,2.395,2.382,2.395,24596.0,BTBT
+2023-09-19 11:30:00,2.39,2.39,2.385,2.385,6734.0,BTBT
+2023-09-19 11:29:00,2.39,2.39,2.39,2.39,1105.0,BTBT
+2023-09-19 11:28:00,2.389,2.39,2.38,2.39,1235.0,BTBT
+2023-09-19 11:27:00,2.38,2.39,2.38,2.39,5040.0,BTBT
+2023-09-19 11:26:00,2.38,2.38,2.38,2.38,103.0,BTBT
+2023-09-19 11:25:00,2.38,2.38,2.372,2.372,1838.0,BTBT
+2023-09-19 11:24:00,2.375,2.375,2.375,2.375,101.0,BTBT
+2023-09-19 11:23:00,2.362,2.37,2.362,2.37,4611.0,BTBT
+2023-09-19 11:22:00,2.37,2.37,2.37,2.37,125.0,BTBT
+2023-09-19 11:21:00,2.37,2.37,2.365,2.37,1755.0,BTBT
+2023-09-19 11:20:00,2.35,2.36,2.35,2.36,5326.0,BTBT
+2023-09-19 11:19:00,2.35,2.357,2.35,2.35,13984.0,BTBT
+2023-09-19 11:18:00,2.365,2.365,2.36,2.36,1385.0,BTBT
+2023-09-19 11:17:00,2.364,2.37,2.364,2.37,575.0,BTBT
+2023-09-19 11:16:00,2.364,2.365,2.364,2.365,617.0,BTBT
+2023-09-19 11:15:00,2.37,2.37,2.369,2.37,28074.0,BTBT
+2023-09-19 11:14:00,2.365,2.365,2.365,2.365,165.0,BTBT
+2023-09-19 11:13:00,2.361,2.37,2.361,2.37,1069.0,BTBT
+2023-09-19 11:12:00,2.375,2.375,2.365,2.365,815.0,BTBT
+2023-09-19 11:11:00,2.37,2.378,2.37,2.37,4455.0,BTBT
+2023-09-19 11:10:00,2.36,2.37,2.36,2.37,1544.0,BTBT
+2023-09-19 11:09:00,2.36,2.37,2.355,2.36,15503.0,BTBT
+2023-09-19 11:08:00,2.35,2.356,2.35,2.356,2345.0,BTBT
+2023-09-19 11:07:00,2.35,2.355,2.35,2.35,810.0,BTBT
+2023-09-19 11:06:00,2.365,2.365,2.35,2.351,10430.0,BTBT
+2023-09-19 11:05:00,2.36,2.369,2.36,2.365,12146.0,BTBT
+2023-09-19 11:04:00,2.355,2.37,2.354,2.367,21075.0,BTBT
+2023-09-19 11:03:00,2.35,2.35,2.34,2.346,27042.0,BTBT
+2023-09-19 11:02:00,2.34,2.35,2.34,2.348,4566.0,BTBT
+2023-09-19 11:01:00,2.35,2.35,2.34,2.345,713.0,BTBT
+2023-09-19 11:00:00,2.34,2.34,2.338,2.34,4910.0,BTBT
+2023-09-19 10:59:00,2.325,2.33,2.325,2.33,8112.0,BTBT
+2023-09-19 10:58:00,2.331,2.335,2.325,2.325,14527.0,BTBT
+2023-09-19 10:57:00,2.32,2.335,2.319,2.33,45968.0,BTBT
+2023-09-19 10:56:00,2.325,2.325,2.315,2.315,9048.0,BTBT
+2023-09-19 10:55:00,2.335,2.335,2.325,2.325,7095.0,BTBT
+2023-09-19 10:54:00,2.33,2.34,2.33,2.34,29535.0,BTBT
+2023-09-19 10:53:00,2.325,2.33,2.325,2.33,11984.0,BTBT
+2023-09-19 10:52:00,2.32,2.32,2.318,2.32,7428.0,BTBT
+2023-09-19 10:51:00,2.318,2.319,2.318,2.319,5519.0,BTBT
+2023-09-19 10:50:00,2.318,2.318,2.31,2.31,2145.0,BTBT
+2023-09-19 10:49:00,2.31,2.313,2.305,2.313,20884.0,BTBT
+2023-09-19 10:48:00,2.3,2.31,2.3,2.31,8285.0,BTBT
+2023-09-19 10:47:00,2.31,2.31,2.305,2.305,4756.0,BTBT
+2023-09-19 10:46:00,2.315,2.315,2.315,2.315,204.0,BTBT
+2023-09-19 10:45:00,2.3,2.315,2.3,2.315,23669.0,BTBT
+2023-09-19 10:44:00,2.3,2.3,2.295,2.3,9926.0,BTBT
+2023-09-19 10:43:00,2.3,2.31,2.3,2.31,5988.0,BTBT
+2023-09-19 10:42:00,2.295,2.305,2.295,2.305,8590.0,BTBT
+2023-09-19 10:41:00,2.29,2.29,2.29,2.29,1415.0,BTBT
+2023-09-19 10:40:00,2.285,2.285,2.285,2.285,200.0,BTBT
+2023-09-19 10:39:00,2.29,2.29,2.285,2.285,1042.0,BTBT
+2023-09-19 10:38:00,2.3,2.305,2.3,2.3,18258.0,BTBT
+2023-09-19 10:37:00,2.29,2.3,2.29,2.3,5954.0,BTBT
+2023-09-19 10:36:00,2.28,2.28,2.28,2.28,2185.0,BTBT
+2023-09-19 10:35:00,2.277,2.277,2.27,2.27,324.0,BTBT
+2023-09-19 10:34:00,2.286,2.286,2.28,2.28,3492.0,BTBT
+2023-09-19 10:33:00,2.275,2.285,2.275,2.285,4818.0,BTBT
+2023-09-19 10:32:00,2.27,2.275,2.27,2.275,4205.0,BTBT
+2023-09-19 10:31:00,2.275,2.275,2.265,2.27,19443.0,BTBT
+2023-09-19 10:30:00,2.3,2.3,2.27,2.28,58289.0,BTBT
+2023-09-19 10:29:00,2.295,2.3,2.295,2.3,642.0,BTBT
+2023-09-19 10:28:00,2.3,2.3,2.295,2.295,8907.0,BTBT
+2023-09-19 10:27:00,2.3,2.3,2.295,2.295,2441.0,BTBT
+2023-09-19 10:26:00,2.31,2.31,2.3,2.3,800.0,BTBT
+2023-09-19 10:25:00,2.3,2.3,2.3,2.3,609.0,BTBT
+2023-09-19 10:24:00,2.305,2.305,2.3,2.3,300.0,BTBT
+2023-09-19 10:23:00,2.308,2.315,2.307,2.308,27352.0,BTBT
+2023-09-19 10:22:00,2.29,2.31,2.29,2.308,12071.0,BTBT
+2023-09-19 10:21:00,2.29,2.29,2.29,2.29,3422.0,BTBT
+2023-09-19 10:20:00,2.29,2.29,2.28,2.29,16373.0,BTBT
+2023-09-19 10:19:00,2.28,2.28,2.28,2.28,1053.0,BTBT
+2023-09-19 10:18:00,2.28,2.295,2.28,2.283,10891.0,BTBT
+2023-09-19 10:17:00,2.275,2.275,2.26,2.27,8004.0,BTBT
+2023-09-19 10:16:00,2.275,2.275,2.27,2.27,577.0,BTBT
+2023-09-19 10:15:00,2.28,2.28,2.275,2.275,554.0,BTBT
+2023-09-19 10:14:00,2.27,2.28,2.27,2.275,5205.0,BTBT
+2023-09-19 10:13:00,2.269,2.27,2.26,2.26,4494.0,BTBT
+2023-09-19 10:12:00,2.26,2.27,2.26,2.27,11488.0,BTBT
+2023-09-19 10:11:00,2.25,2.26,2.25,2.26,18431.0,BTBT
+2023-09-19 10:10:00,2.24,2.25,2.24,2.25,16480.0,BTBT
+2023-09-19 10:09:00,2.24,2.24,2.239,2.239,2846.0,BTBT
+2023-09-19 10:08:00,2.24,2.24,2.238,2.238,2688.0,BTBT
+2023-09-19 10:07:00,2.24,2.24,2.239,2.24,3976.0,BTBT
+2023-09-19 10:06:00,2.23,2.24,2.23,2.23,7508.0,BTBT
+2023-09-19 10:05:00,2.22,2.23,2.22,2.23,2597.0,BTBT
+2023-09-19 10:04:00,2.23,2.23,2.225,2.225,369.0,BTBT
+2023-09-19 10:03:00,2.22,2.225,2.215,2.222,16225.0,BTBT
+2023-09-19 10:02:00,2.23,2.23,2.215,2.22,16425.0,BTBT
+2023-09-19 10:01:00,2.23,2.23,2.22,2.23,18189.0,BTBT
+2023-09-19 10:00:00,2.235,2.24,2.23,2.23,38797.0,BTBT
+2023-09-19 09:59:00,2.25,2.25,2.23,2.236,23029.0,BTBT
+2023-09-19 09:58:00,2.255,2.26,2.255,2.259,11390.0,BTBT
+2023-09-19 09:57:00,2.252,2.26,2.252,2.26,4103.0,BTBT
+2023-09-19 09:56:00,2.265,2.265,2.25,2.26,23959.0,BTBT
+2023-09-19 09:55:00,2.27,2.27,2.26,2.26,2015.0,BTBT
+2023-09-19 09:54:00,2.26,2.275,2.255,2.27,24864.0,BTBT
+2023-09-19 09:53:00,2.271,2.278,2.26,2.26,22315.0,BTBT
+2023-09-19 09:52:00,2.29,2.29,2.275,2.275,32656.0,BTBT
+2023-09-19 09:51:00,2.3,2.3,2.29,2.295,24062.0,BTBT
+2023-09-19 09:50:00,2.305,2.31,2.3,2.31,4351.0,BTBT
+2023-09-19 09:49:00,2.311,2.315,2.31,2.31,9722.0,BTBT
+2023-09-19 09:48:00,2.3,2.318,2.3,2.318,13968.0,BTBT
+2023-09-19 09:47:00,2.31,2.315,2.31,2.31,9638.0,BTBT
+2023-09-19 09:46:00,2.315,2.315,2.3,2.31,10333.0,BTBT
+2023-09-19 09:45:00,2.32,2.32,2.32,2.32,1059.0,BTBT
+2023-09-19 09:44:00,2.315,2.32,2.315,2.315,4859.0,BTBT
+2023-09-19 09:43:00,2.32,2.32,2.315,2.32,6968.0,BTBT
+2023-09-19 09:42:00,2.335,2.34,2.33,2.33,4662.0,BTBT
+2023-09-19 09:41:00,2.339,2.339,2.325,2.33,7285.0,BTBT
+2023-09-19 09:40:00,2.33,2.34,2.33,2.33,18569.0,BTBT
+2023-09-19 09:39:00,2.33,2.33,2.33,2.33,5278.0,BTBT
+2023-09-19 09:38:00,2.32,2.33,2.32,2.33,8098.0,BTBT
+2023-09-19 09:37:00,2.32,2.32,2.318,2.32,2744.0,BTBT
+2023-09-19 09:36:00,2.32,2.324,2.311,2.311,4417.0,BTBT
+2023-09-19 09:35:00,2.33,2.34,2.32,2.32,34542.0,BTBT
+2023-09-19 09:34:00,2.32,2.34,2.32,2.325,18702.0,BTBT
+2023-09-19 09:33:00,2.31,2.32,2.302,2.319,25967.0,BTBT
+2023-09-19 09:32:00,2.3,2.31,2.3,2.31,4856.0,BTBT
+2023-09-19 09:31:00,2.32,2.32,2.3,2.31,35031.0,BTBT
+2023-09-19 09:30:00,2.34,2.36,2.31,2.33,43835.0,BTBT
+2023-09-19 09:27:00,2.39,2.39,2.39,2.39,1000.0,BTBT
+2023-09-19 09:26:00,2.399,2.399,2.37,2.37,645.0,BTBT
+2023-09-19 09:25:00,2.38,2.38,2.38,2.38,1.0,BTBT
+2023-09-19 09:24:00,2.39,2.39,2.39,2.39,1.0,BTBT
+2023-09-19 09:18:00,2.415,2.415,2.415,2.415,2.0,BTBT
+2023-09-19 09:17:00,2.41,2.41,2.41,2.41,101.0,BTBT
+2023-09-19 09:14:00,2.39,2.39,2.39,2.39,100.0,BTBT
+2023-09-19 09:10:00,2.392,2.42,2.392,2.42,39.0,BTBT
+2023-09-19 09:08:00,2.41,2.43,2.41,2.41,500.0,BTBT
+2023-09-19 09:02:00,2.4,2.4,2.39,2.4,1703.0,BTBT
+2023-09-19 08:58:00,2.4,2.4,2.4,2.4,10.0,BTBT
+2023-09-19 08:57:00,2.41,2.41,2.4,2.4,120.0,BTBT
+2023-09-19 08:56:00,2.41,2.41,2.4,2.4,1150.0,BTBT
+2023-09-19 08:54:00,2.43,2.43,2.43,2.43,5.0,BTBT
+2023-09-19 08:53:00,2.43,2.43,2.43,2.43,362.0,BTBT
+2023-09-19 08:47:00,2.39,2.4,2.39,2.4,70.0,BTBT
+2023-09-19 08:41:00,2.39,2.39,2.39,2.39,5.0,BTBT
+2023-09-19 08:27:00,2.39,2.39,2.39,2.39,5.0,BTBT
+2023-09-19 08:24:00,2.43,2.43,2.43,2.43,500.0,BTBT
+2023-09-19 08:23:00,2.39,2.4,2.39,2.4,590.0,BTBT
+2023-09-19 08:19:00,2.39,2.39,2.39,2.39,95.0,BTBT
+2023-09-19 08:18:00,2.39,2.39,2.39,2.39,2.0,BTBT
+2023-09-19 08:17:00,2.4,2.4,2.4,2.4,4.0,BTBT
+2023-09-19 08:05:00,2.41,2.41,2.41,2.41,2.0,BTBT
+2023-09-19 08:03:00,2.25,2.25,2.25,2.25,4.0,BTBT
+2023-09-19 08:02:00,2.42,2.42,2.25,2.25,7.0,BTBT
+2023-09-19 08:01:00,2.45,2.47,2.28,2.32,111.0,BTBT
+2023-09-19 08:00:00,2.421,2.47,2.4,2.4,15345.0,BTBT
+2023-09-19 07:55:00,2.37,2.37,2.37,2.37,1.0,BTBT
+2023-09-19 07:39:00,2.4,2.4,2.37,2.37,150.0,BTBT
+2023-09-19 07:23:00,2.45,2.45,2.44,2.44,200.0,BTBT
+2023-09-19 07:20:00,2.44,2.44,2.44,2.44,1070.0,BTBT
+2023-09-19 07:19:00,2.45,2.45,2.45,2.45,4325.0,BTBT
+2023-09-19 07:17:00,2.45,2.45,2.45,2.45,100.0,BTBT
+2023-09-19 07:15:00,2.44,2.46,2.41,2.46,2656.0,BTBT
+2023-09-19 07:14:00,2.4,2.44,2.4,2.44,11448.0,BTBT
+2023-09-19 07:12:00,2.42,2.42,2.41,2.41,979.0,BTBT
+2023-09-19 07:11:00,2.42,2.42,2.42,2.42,27.0,BTBT
+2023-09-19 07:08:00,2.43,2.43,2.43,2.43,1.0,BTBT
+2023-09-19 06:45:00,2.43,2.43,2.43,2.43,2.0,BTBT
+2023-09-19 06:43:00,2.43,2.43,2.43,2.43,100.0,BTBT
+2023-09-19 06:42:00,2.425,2.43,2.425,2.43,500.0,BTBT
+2023-09-19 06:30:00,2.44,2.44,2.44,2.44,2.0,BTBT
+2023-09-19 06:28:00,2.44,2.45,2.44,2.45,98.0,BTBT
+2023-09-19 06:27:00,2.44,2.45,2.44,2.45,200.0,BTBT
+2023-09-19 06:07:00,2.44,2.44,2.41,2.41,103.0,BTBT
+2023-09-19 06:05:00,2.42,2.42,2.42,2.42,12.0,BTBT
+2023-09-19 06:00:00,2.44,2.44,2.41,2.41,600.0,BTBT
+2023-09-19 05:40:00,2.41,2.44,2.41,2.44,300.0,BTBT
+2023-09-19 05:31:00,2.41,2.41,2.4,2.4,200.0,BTBT
+2023-09-19 05:30:00,2.38,2.38,2.38,2.38,1.0,BTBT
+2023-09-19 04:00:00,2.31,2.32,2.31,2.32,58.0,BTBT
+2023-09-18 19:59:00,2.3,2.31,2.3,2.31,1005.0,BTBT
+2023-09-18 19:58:00,2.31,2.31,2.31,2.31,90.0,BTBT
+2023-09-18 19:57:00,2.309,2.309,2.309,2.309,20.0,BTBT
+2023-09-18 19:56:00,2.31,2.31,2.31,2.31,500.0,BTBT
+2023-09-18 19:54:00,2.31,2.31,2.31,2.31,70.0,BTBT
+2023-09-18 19:53:00,2.31,2.31,2.31,2.31,450.0,BTBT
+2023-09-18 19:52:00,2.34,2.34,2.31,2.31,1488.0,BTBT
+2023-09-18 19:45:00,2.35,2.35,2.34,2.34,13.0,BTBT
+2023-09-18 19:43:00,2.348,2.348,2.348,2.348,551.0,BTBT
+2023-09-18 19:35:00,2.35,2.35,2.35,2.35,35.0,BTBT
+2023-09-18 18:47:00,2.35,2.35,2.35,2.35,461.0,BTBT
+2023-09-18 18:46:00,2.35,2.35,2.35,2.35,2.0,BTBT
+2023-09-18 18:43:00,2.37,2.37,2.37,2.37,50.0,BTBT
+2023-09-18 18:34:00,2.36,2.37,2.36,2.37,130.0,BTBT
+2023-09-18 18:29:00,2.37,2.37,2.37,2.37,1.0,BTBT
+2023-09-18 18:28:00,2.36,2.36,2.36,2.36,37.0,BTBT
+2023-09-18 18:20:00,2.36,2.36,2.36,2.36,10.0,BTBT
+2023-09-18 18:13:00,2.37,2.37,2.36,2.36,101.0,BTBT
+2023-09-18 17:56:00,2.37,2.37,2.37,2.37,2.0,BTBT
+2023-09-18 17:49:00,2.37,2.37,2.37,2.37,110.0,BTBT
+2023-09-18 17:34:00,2.32,2.32,2.32,2.32,1.0,BTBT
+2023-09-18 17:33:00,2.32,2.32,2.32,2.32,1.0,BTBT
+2023-09-18 17:32:00,2.35,2.35,2.35,2.35,1.0,BTBT
+2023-09-18 17:31:00,2.35,2.35,2.35,2.35,301.0,BTBT
+2023-09-18 17:30:00,2.35,2.35,2.35,2.35,9.0,BTBT
+2023-09-18 17:28:00,2.34,2.34,2.34,2.34,25.0,BTBT
+2023-09-18 17:17:00,2.32,2.32,2.32,2.32,2000.0,BTBT
+2023-09-18 17:16:00,2.34,2.34,2.34,2.34,1.0,BTBT
+2023-09-18 17:09:00,2.32,2.32,2.32,2.32,1.0,BTBT
+2023-09-18 17:02:00,2.32,2.32,2.32,2.32,1248.0,BTBT
+2023-09-18 16:54:00,2.321,2.321,2.321,2.321,1.0,BTBT
+2023-09-18 16:45:00,2.32,2.32,2.32,2.32,1.0,BTBT
+2023-09-18 16:43:00,2.349,2.349,2.34,2.34,20.0,BTBT
+2023-09-18 16:41:00,2.33,2.33,2.32,2.32,450.0,BTBT
+2023-09-18 16:39:00,2.33,2.33,2.33,2.33,5080.0,BTBT
+2023-09-18 16:25:00,2.35,2.35,2.33,2.33,6.0,BTBT
+2023-09-18 16:24:00,2.35,2.35,2.35,2.35,45.0,BTBT
+2023-09-18 16:19:00,2.35,2.35,2.35,2.35,2000.0,BTBT
+2023-09-18 16:17:00,2.35,2.35,2.35,2.35,425.0,BTBT
+2023-09-18 16:10:00,2.331,2.331,2.331,2.331,1.0,BTBT
+2023-09-18 16:09:00,2.34,2.34,2.34,2.34,26.0,BTBT
+2023-09-18 16:03:00,2.33,2.33,2.33,2.33,3000.0,BTBT
+2023-09-18 16:02:00,2.32,2.35,2.32,2.32,966.0,BTBT
+2023-09-18 16:01:00,2.32,2.32,2.32,2.32,694.0,BTBT
+2023-09-18 16:00:00,2.315,2.32,2.31,2.32,112441.0,BTBT
+2023-09-18 15:59:00,2.319,2.32,2.31,2.315,61418.0,BTBT
+2023-09-18 15:58:00,2.31,2.318,2.31,2.318,14669.0,BTBT
+2023-09-18 15:57:00,2.31,2.315,2.31,2.31,18834.0,BTBT
+2023-09-18 15:56:00,2.31,2.32,2.31,2.31,17508.0,BTBT
+2023-09-18 15:55:00,2.31,2.315,2.31,2.31,7384.0,BTBT
+2023-09-18 15:54:00,2.31,2.315,2.31,2.315,7791.0,BTBT
+2023-09-18 15:53:00,2.31,2.316,2.31,2.31,2724.0,BTBT
+2023-09-18 15:52:00,2.31,2.32,2.31,2.31,13093.0,BTBT
+2023-09-18 15:51:00,2.315,2.32,2.31,2.31,6856.0,BTBT
+2023-09-18 15:50:00,2.317,2.317,2.31,2.315,4672.0,BTBT
+2023-09-18 15:49:00,2.315,2.315,2.31,2.31,9080.0,BTBT
+2023-09-18 15:48:00,2.316,2.32,2.31,2.315,20612.0,BTBT
+2023-09-18 15:47:00,2.31,2.32,2.31,2.31,2029.0,BTBT
+2023-09-18 15:46:00,2.31,2.32,2.31,2.32,2285.0,BTBT
+2023-09-18 15:45:00,2.32,2.32,2.31,2.31,4828.0,BTBT
+2023-09-18 15:44:00,2.32,2.32,2.31,2.31,697.0,BTBT
+2023-09-18 15:43:00,2.313,2.315,2.31,2.31,3197.0,BTBT
+2023-09-18 15:42:00,2.315,2.315,2.31,2.315,4872.0,BTBT
+2023-09-18 15:41:00,2.31,2.315,2.31,2.315,1634.0,BTBT
+2023-09-18 15:40:00,2.315,2.315,2.31,2.31,3212.0,BTBT
+2023-09-18 15:39:00,2.31,2.315,2.31,2.315,794.0,BTBT
+2023-09-18 15:38:00,2.315,2.315,2.31,2.312,2193.0,BTBT
+2023-09-18 15:37:00,2.315,2.315,2.31,2.31,1561.0,BTBT
+2023-09-18 15:36:00,2.312,2.32,2.31,2.315,4325.0,BTBT
+2023-09-18 15:35:00,2.31,2.315,2.31,2.315,1511.0,BTBT
+2023-09-18 15:34:00,2.31,2.315,2.31,2.312,2810.0,BTBT
+2023-09-18 15:33:00,2.315,2.315,2.315,2.315,2213.0,BTBT
+2023-09-18 15:32:00,2.32,2.32,2.315,2.315,812.0,BTBT
+2023-09-18 15:31:00,2.315,2.32,2.315,2.32,14338.0,BTBT
+2023-09-18 15:30:00,2.32,2.32,2.315,2.315,7778.0,BTBT
+2023-09-18 15:29:00,2.325,2.325,2.32,2.32,3044.0,BTBT
+2023-09-18 15:28:00,2.315,2.325,2.315,2.325,9376.0,BTBT
+2023-09-18 15:27:00,2.317,2.32,2.315,2.32,12662.0,BTBT
+2023-09-18 15:26:00,2.315,2.32,2.315,2.315,7185.0,BTBT
+2023-09-18 15:25:00,2.321,2.321,2.31,2.312,9004.0,BTBT
+2023-09-18 15:24:00,2.32,2.32,2.32,2.32,2428.0,BTBT
+2023-09-18 15:23:00,2.32,2.325,2.32,2.325,225.0,BTBT
+2023-09-18 15:22:00,2.325,2.325,2.32,2.325,7136.0,BTBT
+2023-09-18 15:21:00,2.33,2.33,2.32,2.33,36265.0,BTBT
+2023-09-18 15:20:00,2.33,2.33,2.33,2.33,533.0,BTBT
+2023-09-18 15:19:00,2.34,2.34,2.332,2.335,5307.0,BTBT
+2023-09-18 15:18:00,2.34,2.34,2.34,2.34,200.0,BTBT
+2023-09-18 15:17:00,2.34,2.345,2.34,2.34,1371.0,BTBT
+2023-09-18 15:16:00,2.34,2.34,2.34,2.34,504.0,BTBT
+2023-09-18 15:15:00,2.346,2.346,2.34,2.34,1940.0,BTBT
+2023-09-18 15:14:00,2.34,2.343,2.34,2.343,10147.0,BTBT
+2023-09-18 15:13:00,2.34,2.34,2.34,2.34,6723.0,BTBT
+2023-09-18 15:12:00,2.348,2.348,2.34,2.34,1492.0,BTBT
+2023-09-18 15:11:00,2.345,2.345,2.345,2.345,2558.0,BTBT
+2023-09-18 15:10:00,2.345,2.345,2.34,2.345,5248.0,BTBT
+2023-09-18 15:09:00,2.345,2.35,2.345,2.345,1676.0,BTBT
+2023-09-18 15:08:00,2.345,2.35,2.345,2.345,508.0,BTBT
+2023-09-18 15:07:00,2.338,2.345,2.338,2.341,21057.0,BTBT
+2023-09-18 15:06:00,2.34,2.34,2.33,2.335,587.0,BTBT
+2023-09-18 15:05:00,2.335,2.335,2.335,2.335,131.0,BTBT
+2023-09-18 15:04:00,2.331,2.335,2.331,2.335,331.0,BTBT
+2023-09-18 15:03:00,2.335,2.335,2.33,2.332,4431.0,BTBT
+2023-09-18 15:02:00,2.33,2.338,2.33,2.338,3062.0,BTBT
+2023-09-18 15:01:00,2.33,2.335,2.33,2.33,9688.0,BTBT
+2023-09-18 15:00:00,2.335,2.335,2.335,2.335,2810.0,BTBT
+2023-09-18 14:59:00,2.34,2.34,2.335,2.335,5082.0,BTBT
+2023-09-18 14:58:00,2.335,2.34,2.335,2.34,7321.0,BTBT
+2023-09-18 14:57:00,2.33,2.33,2.33,2.33,231.0,BTBT
+2023-09-18 14:56:00,2.33,2.33,2.33,2.33,305.0,BTBT
+2023-09-18 14:55:00,2.33,2.331,2.33,2.33,3903.0,BTBT
+2023-09-18 14:54:00,2.34,2.34,2.33,2.33,12584.0,BTBT
+2023-09-18 14:53:00,2.345,2.348,2.34,2.34,4544.0,BTBT
+2023-09-18 14:52:00,2.35,2.35,2.345,2.345,220.0,BTBT
+2023-09-18 14:51:00,2.35,2.35,2.345,2.345,1150.0,BTBT
+2023-09-18 14:50:00,2.355,2.355,2.345,2.345,8541.0,BTBT
+2023-09-18 14:49:00,2.353,2.353,2.351,2.351,3213.0,BTBT
+2023-09-18 14:48:00,2.355,2.355,2.351,2.351,2038.0,BTBT
+2023-09-18 14:47:00,2.36,2.36,2.355,2.36,4399.0,BTBT
+2023-09-18 14:46:00,2.342,2.36,2.342,2.359,17427.0,BTBT
+2023-09-18 14:45:00,2.345,2.345,2.34,2.342,2326.0,BTBT
+2023-09-18 14:44:00,2.35,2.35,2.347,2.347,815.0,BTBT
+2023-09-18 14:43:00,2.345,2.35,2.34,2.34,1129.0,BTBT
+2023-09-18 14:42:00,2.34,2.345,2.34,2.345,9800.0,BTBT
+2023-09-18 14:41:00,2.34,2.345,2.34,2.345,2824.0,BTBT
+2023-09-18 14:40:00,2.35,2.35,2.345,2.345,1550.0,BTBT
+2023-09-18 14:39:00,2.35,2.35,2.35,2.35,1598.0,BTBT
+2023-09-18 14:38:00,2.355,2.355,2.35,2.351,1749.0,BTBT
+2023-09-18 14:37:00,2.355,2.36,2.353,2.355,1750.0,BTBT
+2023-09-18 14:36:00,2.355,2.36,2.355,2.36,2353.0,BTBT
+2023-09-18 14:35:00,2.355,2.355,2.355,2.355,951.0,BTBT
+2023-09-18 14:34:00,2.355,2.36,2.355,2.357,2204.0,BTBT
+2023-09-18 14:33:00,2.35,2.35,2.35,2.35,7886.0,BTBT
+2023-09-18 14:32:00,2.35,2.35,2.35,2.35,2005.0,BTBT
+2023-09-18 14:30:00,2.351,2.351,2.35,2.35,1100.0,BTBT
+2023-09-18 14:29:00,2.35,2.35,2.35,2.35,701.0,BTBT
+2023-09-18 14:28:00,2.355,2.355,2.355,2.355,401.0,BTBT
+2023-09-18 14:27:00,2.35,2.355,2.35,2.355,580.0,BTBT
+2023-09-18 14:26:00,2.36,2.365,2.355,2.355,11836.0,BTBT
+2023-09-18 14:24:00,2.365,2.365,2.365,2.365,226.0,BTBT
+2023-09-18 14:23:00,2.365,2.37,2.362,2.365,2669.0,BTBT
+2023-09-18 14:21:00,2.369,2.37,2.365,2.365,4241.0,BTBT
+2023-09-18 14:20:00,2.375,2.375,2.365,2.365,13913.0,BTBT
+2023-09-18 14:19:00,2.378,2.38,2.378,2.38,6014.0,BTBT
+2023-09-18 14:18:00,2.37,2.38,2.37,2.375,19257.0,BTBT
+2023-09-18 14:17:00,2.35,2.365,2.345,2.365,28878.0,BTBT
+2023-09-18 14:15:00,2.35,2.35,2.342,2.349,11494.0,BTBT
+2023-09-18 14:14:00,2.345,2.35,2.345,2.345,2804.0,BTBT
+2023-09-18 14:13:00,2.345,2.345,2.34,2.345,1802.0,BTBT
+2023-09-18 14:12:00,2.35,2.35,2.345,2.345,472.0,BTBT
+2023-09-18 14:10:00,2.347,2.349,2.345,2.345,2435.0,BTBT
+2023-09-18 14:09:00,2.35,2.35,2.342,2.342,712.0,BTBT
+2023-09-18 14:08:00,2.35,2.35,2.345,2.345,990.0,BTBT
+2023-09-18 14:07:00,2.345,2.347,2.345,2.347,301.0,BTBT
+2023-09-18 14:06:00,2.342,2.342,2.342,2.342,101.0,BTBT
+2023-09-18 14:05:00,2.35,2.35,2.342,2.343,3727.0,BTBT
+2023-09-18 14:04:00,2.345,2.35,2.34,2.35,5215.0,BTBT
+2023-09-18 14:03:00,2.345,2.35,2.345,2.345,1200.0,BTBT
+2023-09-18 14:02:00,2.345,2.35,2.345,2.348,1201.0,BTBT
+2023-09-18 14:01:00,2.345,2.345,2.343,2.345,687.0,BTBT
+2023-09-18 14:00:00,2.345,2.345,2.345,2.345,2659.0,BTBT
+2023-09-18 13:59:00,2.345,2.345,2.345,2.345,520.0,BTBT
+2023-09-18 13:58:00,2.345,2.35,2.34,2.345,2516.0,BTBT
+2023-09-18 13:57:00,2.345,2.35,2.34,2.34,34507.0,BTBT
+2023-09-18 13:56:00,2.35,2.35,2.342,2.342,7148.0,BTBT
+2023-09-18 13:55:00,2.35,2.35,2.35,2.35,105.0,BTBT
+2023-09-18 13:54:00,2.35,2.35,2.35,2.35,481.0,BTBT
+2023-09-18 13:53:00,2.353,2.358,2.35,2.358,3539.0,BTBT
+2023-09-18 13:52:00,2.35,2.36,2.35,2.36,1406.0,BTBT
+2023-09-18 13:51:00,2.356,2.356,2.35,2.355,411.0,BTBT
+2023-09-18 13:50:00,2.355,2.357,2.35,2.357,525.0,BTBT
+2023-09-18 13:49:00,2.357,2.357,2.351,2.355,2383.0,BTBT
+2023-09-18 13:48:00,2.355,2.355,2.355,2.355,405.0,BTBT
+2023-09-18 13:47:00,2.36,2.36,2.35,2.35,5618.0,BTBT
+2023-09-18 13:46:00,2.365,2.365,2.36,2.36,7169.0,BTBT
+2023-09-18 13:45:00,2.369,2.369,2.365,2.365,2793.0,BTBT
+2023-09-18 13:44:00,2.36,2.37,2.36,2.37,1408.0,BTBT
+2023-09-18 13:42:00,2.37,2.37,2.36,2.37,2200.0,BTBT
+2023-09-18 13:40:00,2.365,2.37,2.365,2.37,637.0,BTBT
+2023-09-18 13:39:00,2.375,2.378,2.37,2.37,7007.0,BTBT
+2023-09-18 13:38:00,2.37,2.38,2.366,2.371,15897.0,BTBT
+2023-09-18 13:37:00,2.36,2.36,2.36,2.36,4918.0,BTBT
+2023-09-18 13:36:00,2.37,2.37,2.35,2.35,18285.0,BTBT
+2023-09-18 13:35:00,2.37,2.37,2.362,2.362,7661.0,BTBT
+2023-09-18 13:34:00,2.375,2.375,2.37,2.37,12121.0,BTBT
+2023-09-18 13:33:00,2.37,2.375,2.37,2.37,9308.0,BTBT
+2023-09-18 13:32:00,2.38,2.38,2.375,2.375,14116.0,BTBT
+2023-09-18 13:31:00,2.382,2.39,2.38,2.38,4208.0,BTBT
+2023-09-18 13:30:00,2.38,2.385,2.38,2.385,1438.0,BTBT
+2023-09-18 13:29:00,2.39,2.39,2.38,2.38,970.0,BTBT
+2023-09-18 13:28:00,2.385,2.385,2.38,2.382,1426.0,BTBT
+2023-09-18 13:27:00,2.395,2.395,2.38,2.38,13507.0,BTBT
+2023-09-18 13:26:00,2.39,2.395,2.39,2.395,386.0,BTBT
+2023-09-18 13:25:00,2.4,2.4,2.39,2.395,11123.0,BTBT
+2023-09-18 13:24:00,2.4,2.405,2.4,2.4,37162.0,BTBT
+2023-09-18 13:23:00,2.405,2.405,2.405,2.405,202.0,BTBT
+2023-09-18 13:22:00,2.41,2.41,2.404,2.41,2169.0,BTBT
+2023-09-18 13:21:00,2.405,2.405,2.405,2.405,303.0,BTBT
+2023-09-18 13:20:00,2.402,2.405,2.402,2.405,1205.0,BTBT
+2023-09-18 13:19:00,2.4,2.405,2.4,2.405,10556.0,BTBT
+2023-09-18 13:18:00,2.409,2.41,2.402,2.405,1298.0,BTBT
+2023-09-18 13:17:00,2.405,2.405,2.405,2.405,757.0,BTBT
+2023-09-18 13:16:00,2.405,2.405,2.405,2.405,101.0,BTBT
+2023-09-18 13:15:00,2.405,2.405,2.405,2.405,423.0,BTBT
+2023-09-18 13:14:00,2.41,2.41,2.405,2.408,1304.0,BTBT
+2023-09-18 13:12:00,2.403,2.403,2.403,2.403,462.0,BTBT
+2023-09-18 13:11:00,2.41,2.41,2.41,2.41,400.0,BTBT
+2023-09-18 13:10:00,2.405,2.405,2.4,2.4,18495.0,BTBT
+2023-09-18 13:09:00,2.41,2.411,2.4,2.402,31694.0,BTBT
+2023-09-18 13:08:00,2.415,2.415,2.415,2.415,365.0,BTBT
+2023-09-18 13:07:00,2.425,2.425,2.415,2.42,10917.0,BTBT
+2023-09-18 13:06:00,2.435,2.435,2.421,2.423,28346.0,BTBT
+2023-09-18 13:05:00,2.431,2.432,2.431,2.432,7613.0,BTBT
+2023-09-18 13:04:00,2.435,2.435,2.435,2.435,1203.0,BTBT
+2023-09-18 13:03:00,2.435,2.435,2.435,2.435,573.0,BTBT
+2023-09-18 13:02:00,2.435,2.435,2.435,2.435,404.0,BTBT
+2023-09-18 13:01:00,2.44,2.44,2.44,2.44,5731.0,BTBT
+2023-09-18 13:00:00,2.44,2.44,2.44,2.44,552.0,BTBT
+2023-09-18 12:57:00,2.435,2.435,2.435,2.435,473.0,BTBT
+2023-09-18 12:56:00,2.44,2.44,2.44,2.44,2000.0,BTBT
+2023-09-18 12:55:00,2.44,2.44,2.44,2.44,4111.0,BTBT
+2023-09-18 12:54:00,2.44,2.44,2.434,2.434,1847.0,BTBT
+2023-09-18 12:53:00,2.44,2.44,2.44,2.44,445.0,BTBT
+2023-09-18 12:52:00,2.44,2.44,2.438,2.438,3600.0,BTBT
+2023-09-18 12:51:00,2.43,2.44,2.43,2.44,32576.0,BTBT
+2023-09-18 12:50:00,2.43,2.43,2.423,2.425,1603.0,BTBT
+2023-09-18 12:49:00,2.43,2.43,2.425,2.43,1314.0,BTBT
+2023-09-18 12:48:00,2.422,2.425,2.422,2.425,1512.0,BTBT
+2023-09-18 12:47:00,2.428,2.43,2.428,2.43,3329.0,BTBT
+2023-09-18 12:46:00,2.43,2.43,2.425,2.43,1654.0,BTBT
+2023-09-18 12:42:00,2.43,2.43,2.43,2.43,300.0,BTBT
+2023-09-18 12:41:00,2.43,2.43,2.425,2.425,3655.0,BTBT
+2023-09-18 12:40:00,2.43,2.43,2.425,2.425,3261.0,BTBT
+2023-09-18 12:39:00,2.43,2.43,2.42,2.425,5509.0,BTBT
+2023-09-18 12:38:00,2.424,2.43,2.424,2.43,2284.0,BTBT
+2023-09-18 12:37:00,2.425,2.43,2.425,2.43,707.0,BTBT
+2023-09-18 12:36:00,2.42,2.43,2.42,2.43,11404.0,BTBT
+2023-09-18 12:34:00,2.42,2.42,2.405,2.42,30142.0,BTBT
+2023-09-18 12:33:00,2.428,2.428,2.42,2.42,6580.0,BTBT
+2023-09-18 12:32:00,2.42,2.43,2.42,2.43,42246.0,BTBT
+2023-09-18 12:31:00,2.415,2.43,2.415,2.425,31466.0,BTBT
+2023-09-18 12:30:00,2.42,2.42,2.415,2.42,9579.0,BTBT
+2023-09-18 12:29:00,2.415,2.415,2.41,2.415,5309.0,BTBT
+2023-09-18 12:28:00,2.42,2.42,2.42,2.42,17709.0,BTBT
+2023-09-18 12:27:00,2.41,2.42,2.41,2.41,14840.0,BTBT
+2023-09-18 12:26:00,2.405,2.41,2.405,2.41,1137.0,BTBT
+2023-09-18 12:25:00,2.4,2.405,2.4,2.405,2390.0,BTBT
+2023-09-18 12:24:00,2.4,2.4,2.4,2.4,4048.0,BTBT
+2023-09-18 12:23:00,2.4,2.405,2.4,2.4,4893.0,BTBT
+2023-09-18 12:22:00,2.41,2.41,2.405,2.405,11594.0,BTBT
+2023-09-18 12:21:00,2.415,2.415,2.412,2.412,673.0,BTBT
+2023-09-18 12:20:00,2.415,2.415,2.415,2.415,231.0,BTBT
+2023-09-18 12:19:00,2.415,2.415,2.415,2.415,201.0,BTBT
+2023-09-18 12:18:00,2.405,2.42,2.403,2.415,20760.0,BTBT
+2023-09-18 12:17:00,2.405,2.41,2.4,2.408,20805.0,BTBT
+2023-09-18 12:16:00,2.405,2.405,2.4,2.405,3359.0,BTBT
+2023-09-18 12:15:00,2.408,2.408,2.4,2.406,13702.0,BTBT
+2023-09-18 12:14:00,2.4,2.41,2.4,2.405,14017.0,BTBT
+2023-09-18 12:13:00,2.395,2.4,2.395,2.395,470.0,BTBT
+2023-09-18 12:12:00,2.395,2.395,2.395,2.395,760.0,BTBT
+2023-09-18 12:11:00,2.391,2.395,2.39,2.395,22473.0,BTBT
+2023-09-18 12:10:00,2.4,2.4,2.395,2.395,4623.0,BTBT
+2023-09-18 12:09:00,2.4,2.404,2.4,2.404,10538.0,BTBT
+2023-09-18 12:07:00,2.4,2.4,2.395,2.395,8423.0,BTBT
+2023-09-18 12:06:00,2.4,2.405,2.4,2.4,6257.0,BTBT
+2023-09-18 12:05:00,2.408,2.408,2.405,2.405,2257.0,BTBT
+2023-09-18 12:03:00,2.405,2.41,2.405,2.41,501.0,BTBT
+2023-09-18 12:02:00,2.41,2.41,2.4,2.403,5441.0,BTBT
+2023-09-18 12:01:00,2.425,2.425,2.415,2.415,7559.0,BTBT
+2023-09-18 12:00:00,2.4,2.427,2.4,2.422,24036.0,BTBT
+2023-09-18 11:59:00,2.405,2.405,2.4,2.405,2561.0,BTBT
+2023-09-18 11:58:00,2.402,2.402,2.4,2.4,2489.0,BTBT
+2023-09-18 11:57:00,2.41,2.414,2.4,2.41,18671.0,BTBT
+2023-09-18 11:56:00,2.42,2.42,2.41,2.41,4559.0,BTBT
+2023-09-18 11:55:00,2.43,2.43,2.42,2.42,3258.0,BTBT
+2023-09-18 11:54:00,2.43,2.435,2.43,2.434,5766.0,BTBT
+2023-09-18 11:53:00,2.43,2.434,2.428,2.43,35996.0,BTBT
+2023-09-18 11:52:00,2.43,2.435,2.43,2.435,4832.0,BTBT
+2023-09-18 11:51:00,2.43,2.435,2.428,2.429,7070.0,BTBT
+2023-09-18 11:50:00,2.44,2.44,2.437,2.437,377.0,BTBT
+2023-09-18 11:49:00,2.43,2.445,2.43,2.445,8968.0,BTBT
+2023-09-18 11:48:00,2.44,2.44,2.43,2.431,7192.0,BTBT
+2023-09-18 11:47:00,2.44,2.44,2.44,2.44,400.0,BTBT
+2023-09-18 11:46:00,2.455,2.46,2.45,2.45,13840.0,BTBT
+2023-09-18 11:45:00,2.46,2.46,2.45,2.456,9709.0,BTBT
+2023-09-18 11:44:00,2.46,2.46,2.46,2.46,102.0,BTBT
+2023-09-18 11:43:00,2.445,2.452,2.445,2.452,12179.0,BTBT
+2023-09-18 11:42:00,2.45,2.455,2.45,2.45,2557.0,BTBT
+2023-09-18 11:40:00,2.452,2.455,2.452,2.455,618.0,BTBT
+2023-09-18 11:39:00,2.453,2.453,2.453,2.453,511.0,BTBT
+2023-09-18 11:38:00,2.45,2.45,2.445,2.45,12932.0,BTBT
+2023-09-18 11:37:00,2.45,2.45,2.442,2.442,2502.0,BTBT
+2023-09-18 11:36:00,2.46,2.465,2.45,2.45,2522.0,BTBT
+2023-09-18 11:35:00,2.46,2.46,2.46,2.46,2450.0,BTBT
+2023-09-18 11:34:00,2.464,2.465,2.46,2.465,1436.0,BTBT
+2023-09-18 11:33:00,2.46,2.46,2.46,2.46,251.0,BTBT
+2023-09-18 11:32:00,2.465,2.465,2.46,2.46,3161.0,BTBT
+2023-09-18 11:31:00,2.45,2.469,2.45,2.46,22947.0,BTBT
+2023-09-18 11:30:00,2.46,2.46,2.46,2.46,414.0,BTBT
+2023-09-18 11:29:00,2.45,2.455,2.45,2.45,1504.0,BTBT
+2023-09-18 11:28:00,2.455,2.46,2.455,2.457,450.0,BTBT
+2023-09-18 11:27:00,2.452,2.46,2.45,2.45,2939.0,BTBT
+2023-09-18 11:26:00,2.458,2.458,2.45,2.455,2115.0,BTBT
+2023-09-18 11:25:00,2.46,2.46,2.46,2.46,2331.0,BTBT
+2023-09-18 11:24:00,2.46,2.46,2.46,2.46,638.0,BTBT
+2023-09-18 11:23:00,2.465,2.465,2.46,2.46,378.0,BTBT
+2023-09-18 11:22:00,2.46,2.465,2.46,2.465,1001.0,BTBT
+2023-09-18 11:21:00,2.47,2.47,2.46,2.46,8616.0,BTBT
+2023-09-18 11:20:00,2.48,2.485,2.47,2.47,32667.0,BTBT
+2023-09-18 11:19:00,2.485,2.485,2.485,2.485,1116.0,BTBT
+2023-09-18 11:18:00,2.47,2.49,2.46,2.49,36186.0,BTBT
+2023-09-18 11:17:00,2.465,2.47,2.46,2.47,24203.0,BTBT
+2023-09-18 11:16:00,2.465,2.47,2.46,2.463,1750.0,BTBT
+2023-09-18 11:15:00,2.489,2.489,2.465,2.465,19023.0,BTBT
+2023-09-18 11:14:00,2.477,2.49,2.47,2.485,25983.0,BTBT
+2023-09-18 11:13:00,2.465,2.47,2.462,2.47,9205.0,BTBT
+2023-09-18 11:12:00,2.465,2.465,2.465,2.465,123.0,BTBT
+2023-09-18 11:11:00,2.462,2.47,2.462,2.47,302.0,BTBT
+2023-09-18 11:10:00,2.47,2.47,2.47,2.47,1201.0,BTBT
+2023-09-18 11:09:00,2.47,2.47,2.47,2.47,1402.0,BTBT
+2023-09-18 11:08:00,2.455,2.47,2.455,2.47,15133.0,BTBT
+2023-09-18 11:07:00,2.455,2.46,2.45,2.45,3168.0,BTBT
+2023-09-18 11:06:00,2.46,2.46,2.45,2.45,3830.0,BTBT
+2023-09-18 11:05:00,2.461,2.47,2.46,2.46,13788.0,BTBT
+2023-09-18 11:04:00,2.462,2.462,2.462,2.462,136.0,BTBT
+2023-09-18 11:02:00,2.452,2.46,2.452,2.46,8337.0,BTBT
+2023-09-18 11:01:00,2.459,2.459,2.45,2.45,2353.0,BTBT
+2023-09-18 11:00:00,2.45,2.46,2.45,2.455,3860.0,BTBT
+2023-09-18 10:59:00,2.45,2.45,2.44,2.45,841.0,BTBT
+2023-09-18 10:58:00,2.455,2.455,2.445,2.45,2738.0,BTBT
+2023-09-18 10:57:00,2.455,2.459,2.45,2.459,2432.0,BTBT
+2023-09-18 10:56:00,2.455,2.465,2.45,2.455,32213.0,BTBT
+2023-09-18 10:55:00,2.445,2.455,2.445,2.455,4631.0,BTBT
+2023-09-18 10:54:00,2.445,2.45,2.44,2.445,722.0,BTBT
+2023-09-18 10:53:00,2.44,2.45,2.435,2.449,9973.0,BTBT
+2023-09-18 10:52:00,2.43,2.437,2.43,2.437,4372.0,BTBT
+2023-09-18 10:51:00,2.435,2.435,2.43,2.43,3192.0,BTBT
+2023-09-18 10:50:00,2.42,2.44,2.42,2.43,25988.0,BTBT
+2023-09-18 10:49:00,2.412,2.42,2.412,2.415,3817.0,BTBT
+2023-09-18 10:48:00,2.42,2.42,2.41,2.42,11179.0,BTBT
+2023-09-18 10:47:00,2.425,2.425,2.425,2.425,1563.0,BTBT
+2023-09-18 10:46:00,2.425,2.425,2.42,2.425,2018.0,BTBT
+2023-09-18 10:45:00,2.425,2.43,2.425,2.428,1129.0,BTBT
+2023-09-18 10:44:00,2.421,2.43,2.421,2.425,3422.0,BTBT
+2023-09-18 10:43:00,2.42,2.43,2.42,2.43,21267.0,BTBT
+2023-09-18 10:42:00,2.415,2.42,2.415,2.42,5696.0,BTBT
+2023-09-18 10:41:00,2.41,2.42,2.41,2.411,39553.0,BTBT
+2023-09-18 10:40:00,2.418,2.418,2.415,2.415,3545.0,BTBT
+2023-09-18 10:39:00,2.392,2.41,2.392,2.41,6959.0,BTBT
+2023-09-18 10:38:00,2.41,2.41,2.39,2.4,11996.0,BTBT
+2023-09-18 10:37:00,2.43,2.43,2.41,2.41,19891.0,BTBT
+2023-09-18 10:36:00,2.435,2.435,2.43,2.435,2183.0,BTBT
+2023-09-18 10:35:00,2.425,2.435,2.425,2.434,7564.0,BTBT
+2023-09-18 10:34:00,2.43,2.43,2.43,2.43,1996.0,BTBT
+2023-09-18 10:33:00,2.43,2.43,2.425,2.428,5114.0,BTBT
+2023-09-18 10:32:00,2.43,2.435,2.43,2.435,452.0,BTBT
+2023-09-18 10:31:00,2.44,2.44,2.43,2.44,6027.0,BTBT
+2023-09-18 10:30:00,2.435,2.44,2.43,2.432,5344.0,BTBT
+2023-09-18 10:29:00,2.44,2.44,2.44,2.44,1654.0,BTBT
+2023-09-18 10:28:00,2.46,2.46,2.45,2.45,4220.0,BTBT
+2023-09-18 10:27:00,2.455,2.47,2.455,2.47,13865.0,BTBT
+2023-09-18 10:26:00,2.45,2.46,2.45,2.46,1037.0,BTBT
+2023-09-18 10:25:00,2.45,2.455,2.445,2.455,11184.0,BTBT
+2023-09-18 10:24:00,2.445,2.446,2.44,2.446,1681.0,BTBT
+2023-09-18 10:23:00,2.445,2.45,2.441,2.45,12629.0,BTBT
+2023-09-18 10:22:00,2.45,2.45,2.44,2.44,4077.0,BTBT
+2023-09-18 10:21:00,2.475,2.478,2.45,2.457,10407.0,BTBT
+2023-09-18 10:20:00,2.47,2.48,2.463,2.478,22405.0,BTBT
+2023-09-18 10:19:00,2.47,2.47,2.465,2.465,729.0,BTBT
+2023-09-18 10:18:00,2.47,2.47,2.465,2.465,348.0,BTBT
+2023-09-18 10:17:00,2.47,2.47,2.46,2.46,5467.0,BTBT
+2023-09-18 10:16:00,2.455,2.46,2.455,2.46,11056.0,BTBT
+2023-09-18 10:15:00,2.465,2.465,2.46,2.46,11169.0,BTBT
+2023-09-18 10:14:00,2.46,2.465,2.46,2.465,611.0,BTBT
+2023-09-18 10:13:00,2.466,2.466,2.46,2.46,1219.0,BTBT
+2023-09-18 10:12:00,2.45,2.47,2.45,2.47,8133.0,BTBT
+2023-09-18 10:11:00,2.443,2.45,2.442,2.45,14297.0,BTBT
+2023-09-18 10:10:00,2.44,2.442,2.44,2.441,2763.0,BTBT
+2023-09-18 10:09:00,2.42,2.439,2.42,2.439,10952.0,BTBT
+2023-09-18 10:08:00,2.42,2.425,2.415,2.415,4273.0,BTBT
+2023-09-18 10:07:00,2.44,2.44,2.42,2.42,7623.0,BTBT
+2023-09-18 10:06:00,2.442,2.442,2.439,2.44,5022.0,BTBT
+2023-09-18 10:05:00,2.45,2.45,2.45,2.45,1153.0,BTBT
+2023-09-18 10:04:00,2.45,2.458,2.45,2.45,11074.0,BTBT
+2023-09-18 10:03:00,2.449,2.455,2.449,2.455,692.0,BTBT
+2023-09-18 10:02:00,2.45,2.45,2.44,2.44,3166.0,BTBT
+2023-09-18 10:01:00,2.465,2.465,2.455,2.46,4043.0,BTBT
+2023-09-18 10:00:00,2.45,2.468,2.445,2.468,18933.0,BTBT
+2023-09-18 09:59:00,2.447,2.447,2.44,2.44,1061.0,BTBT
+2023-09-18 09:58:00,2.445,2.448,2.44,2.448,4397.0,BTBT
+2023-09-18 09:57:00,2.44,2.46,2.44,2.45,15160.0,BTBT
+2023-09-18 09:56:00,2.42,2.45,2.42,2.45,24524.0,BTBT
+2023-09-18 09:55:00,2.41,2.415,2.4,2.415,16263.0,BTBT
+2023-09-18 09:54:00,2.41,2.41,2.39,2.41,21445.0,BTBT
+2023-09-18 09:53:00,2.415,2.42,2.414,2.415,1720.0,BTBT
+2023-09-18 09:52:00,2.4,2.412,2.4,2.412,8560.0,BTBT
+2023-09-18 09:51:00,2.38,2.396,2.38,2.396,12226.0,BTBT
+2023-09-18 09:50:00,2.385,2.385,2.37,2.379,11039.0,BTBT
+2023-09-18 09:49:00,2.39,2.395,2.39,2.39,12194.0,BTBT
+2023-09-18 09:48:00,2.395,2.395,2.39,2.39,13374.0,BTBT
+2023-09-18 09:47:00,2.407,2.407,2.395,2.4,7077.0,BTBT
+2023-09-18 09:46:00,2.4,2.4,2.38,2.4,33500.0,BTBT
+2023-09-18 09:45:00,2.4,2.41,2.39,2.395,11984.0,BTBT
+2023-09-18 09:44:00,2.415,2.415,2.392,2.4,37184.0,BTBT
+2023-09-18 09:43:00,2.42,2.421,2.415,2.42,8569.0,BTBT
+2023-09-18 09:42:00,2.43,2.44,2.42,2.42,55444.0,BTBT
+2023-09-18 09:41:00,2.44,2.445,2.43,2.432,12972.0,BTBT
+2023-09-18 09:40:00,2.46,2.46,2.44,2.445,24701.0,BTBT
+2023-09-18 09:39:00,2.481,2.49,2.465,2.465,26308.0,BTBT
+2023-09-18 09:38:00,2.49,2.49,2.48,2.48,9908.0,BTBT
+2023-09-18 09:37:00,2.48,2.49,2.46,2.49,16146.0,BTBT
+2023-09-18 09:36:00,2.482,2.49,2.46,2.475,81582.0,BTBT
+2023-09-18 09:35:00,2.47,2.489,2.46,2.485,28045.0,BTBT
+2023-09-18 09:34:00,2.5,2.51,2.47,2.47,57283.0,BTBT
+2023-09-18 09:33:00,2.505,2.52,2.5,2.51,47395.0,BTBT
+2023-09-18 09:32:00,2.5,2.51,2.49,2.5,101283.0,BTBT
+2023-09-18 09:31:00,2.47,2.51,2.465,2.49,99246.0,BTBT
+2023-09-18 09:30:00,2.41,2.47,2.41,2.466,96309.0,BTBT
+2023-09-18 09:28:00,2.41,2.41,2.41,2.41,5.0,BTBT
+2023-09-18 09:27:00,2.42,2.43,2.41,2.41,2426.0,BTBT
+2023-09-18 09:26:00,2.42,2.42,2.42,2.42,900.0,BTBT
+2023-09-18 09:25:00,2.44,2.44,2.44,2.44,1.0,BTBT
+2023-09-18 09:23:00,2.41,2.45,2.28,2.45,60.0,BTBT
+2023-09-18 09:22:00,2.41,2.41,2.41,2.41,500.0,BTBT
+2023-09-18 09:20:00,2.42,2.42,2.41,2.41,478.0,BTBT
+2023-09-18 09:19:00,2.43,2.43,2.43,2.43,12.0,BTBT
+2023-09-18 09:18:00,2.43,2.43,2.43,2.43,1350.0,BTBT
+2023-09-18 09:17:00,2.43,2.43,2.43,2.43,110.0,BTBT
+2023-09-18 09:16:00,2.43,2.43,2.43,2.43,21.0,BTBT
+2023-09-18 09:14:00,2.45,2.45,2.45,2.45,400.0,BTBT
+2023-09-18 09:11:00,2.41,2.41,2.41,2.41,10.0,BTBT
+2023-09-18 09:09:00,2.41,2.41,2.41,2.41,60.0,BTBT
+2023-09-18 09:07:00,2.45,2.45,2.43,2.44,20124.0,BTBT
+2023-09-18 09:06:00,2.448,2.448,2.44,2.44,52.0,BTBT
+2023-09-18 09:05:00,2.45,2.45,2.43,2.43,865.0,BTBT
+2023-09-18 09:04:00,2.45,2.45,2.45,2.45,401.0,BTBT
+2023-09-18 09:03:00,2.43,2.44,2.43,2.44,5970.0,BTBT
+2023-09-18 09:02:00,2.42,2.42,2.42,2.42,550.0,BTBT
+2023-09-18 08:57:00,2.41,2.42,2.41,2.41,2696.0,BTBT
+2023-09-18 08:56:00,2.428,2.428,2.42,2.42,21.0,BTBT
+2023-09-18 08:55:00,2.41,2.41,2.41,2.41,388.0,BTBT
+2023-09-18 08:54:00,2.41,2.41,2.41,2.41,122.0,BTBT
+2023-09-18 08:53:00,2.43,2.43,2.424,2.43,190.0,BTBT
+2023-09-18 08:52:00,2.41,2.42,2.41,2.42,250.0,BTBT
+2023-09-18 08:51:00,2.41,2.42,2.41,2.42,39.0,BTBT
+2023-09-18 08:50:00,2.42,2.42,2.42,2.42,25.0,BTBT
+2023-09-18 08:48:00,2.42,2.43,2.42,2.43,175.0,BTBT
+2023-09-18 08:47:00,2.43,2.43,2.43,2.43,200.0,BTBT
+2023-09-18 08:45:00,2.41,2.42,2.41,2.42,505.0,BTBT
+2023-09-18 08:41:00,2.43,2.43,2.43,2.43,101.0,BTBT
+2023-09-18 08:40:00,2.41,2.42,2.41,2.42,1021.0,BTBT
+2023-09-18 08:39:00,2.43,2.43,2.43,2.43,100.0,BTBT
+2023-09-18 08:38:00,2.429,2.429,2.429,2.429,3.0,BTBT
+2023-09-18 08:37:00,2.43,2.43,2.43,2.43,10.0,BTBT
+2023-09-18 08:36:00,2.42,2.43,2.42,2.43,1720.0,BTBT
+2023-09-18 08:35:00,2.42,2.42,2.42,2.42,3.0,BTBT
+2023-09-18 08:33:00,2.42,2.42,2.42,2.42,1.0,BTBT
+2023-09-18 08:32:00,2.42,2.42,2.42,2.42,2.0,BTBT
+2023-09-18 08:31:00,2.42,2.43,2.42,2.43,149.0,BTBT
+2023-09-18 08:30:00,2.42,2.42,2.42,2.42,25.0,BTBT
+2023-09-18 08:29:00,2.42,2.42,2.42,2.42,120.0,BTBT
+2023-09-18 08:28:00,2.42,2.42,2.42,2.42,1.0,BTBT
+2023-09-18 08:27:00,2.41,2.41,2.41,2.41,25.0,BTBT
+2023-09-18 08:25:00,2.43,2.43,2.43,2.43,500.0,BTBT
+2023-09-18 08:23:00,2.42,2.43,2.42,2.42,110.0,BTBT
+2023-09-18 08:22:00,2.428,2.428,2.42,2.42,310.0,BTBT
+2023-09-18 08:18:00,2.44,2.44,2.43,2.43,11.0,BTBT
+2023-09-18 08:17:00,2.41,2.41,2.41,2.41,147.0,BTBT
+2023-09-18 08:16:00,2.411,2.439,2.411,2.439,33.0,BTBT
+2023-09-18 08:15:00,2.44,2.44,2.44,2.44,30.0,BTBT
+2023-09-18 08:14:00,2.41,2.44,2.41,2.44,571.0,BTBT
+2023-09-18 08:12:00,2.436,2.436,2.436,2.436,50.0,BTBT
+2023-09-18 08:11:00,2.411,2.411,2.411,2.411,20.0,BTBT
+2023-09-18 08:09:00,2.41,2.41,2.41,2.41,10.0,BTBT
+2023-09-18 08:06:00,2.43,2.43,2.42,2.42,175.0,BTBT
+2023-09-18 08:04:00,2.43,2.43,2.43,2.43,215.0,BTBT
+2023-09-18 08:03:00,2.43,2.43,2.43,2.43,55.0,BTBT
+2023-09-18 08:02:00,2.43,2.43,2.43,2.43,500.0,BTBT
+2023-09-18 08:01:00,2.321,2.448,2.321,2.401,1436.0,BTBT
+2023-09-18 08:00:00,2.41,2.45,2.4,2.43,20998.0,BTBT
+2023-09-18 07:59:00,2.41,2.41,2.41,2.41,67.0,BTBT
+2023-09-18 07:56:00,2.41,2.41,2.4,2.4,325.0,BTBT
+2023-09-18 07:40:00,2.42,2.42,2.42,2.42,556.0,BTBT
+2023-09-18 07:38:00,2.43,2.43,2.43,2.43,200.0,BTBT
+2023-09-18 07:27:00,2.42,2.42,2.42,2.42,1000.0,BTBT
+2023-09-18 07:26:00,2.43,2.43,2.43,2.43,83.0,BTBT
+2023-09-18 07:25:00,2.42,2.42,2.42,2.42,169.0,BTBT
+2023-09-18 07:24:00,2.42,2.42,2.42,2.42,101.0,BTBT
+2023-09-18 07:23:00,2.42,2.42,2.42,2.42,39.0,BTBT
+2023-09-18 07:20:00,2.43,2.43,2.43,2.43,10.0,BTBT
+2023-09-18 07:17:00,2.43,2.43,2.42,2.42,171.0,BTBT
+2023-09-18 07:12:00,2.42,2.43,2.42,2.43,2362.0,BTBT
+2023-09-18 07:10:00,2.41,2.41,2.41,2.41,300.0,BTBT
+2023-09-18 07:08:00,2.41,2.41,2.41,2.41,400.0,BTBT
+2023-09-18 07:07:00,2.41,2.41,2.41,2.41,420.0,BTBT
+2023-09-18 07:00:00,2.41,2.43,2.41,2.43,1099.0,BTBT
+2023-09-18 06:36:00,2.4,2.4,2.38,2.4,1001.0,BTBT
+2023-09-18 06:35:00,2.42,2.42,2.42,2.42,1070.0,BTBT
+2023-09-18 06:34:00,2.42,2.42,2.42,2.42,104.0,BTBT
+2023-09-18 06:33:00,2.41,2.41,2.41,2.41,100.0,BTBT
+2023-09-18 06:32:00,2.39,2.39,2.39,2.39,600.0,BTBT
+2023-09-18 06:31:00,2.41,2.41,2.4,2.4,146.0,BTBT
+2023-09-18 06:19:00,2.4,2.4,2.4,2.4,250.0,BTBT
+2023-09-18 06:14:00,2.36,2.43,2.36,2.42,3150.0,BTBT
+2023-09-18 06:12:00,2.43,2.43,2.43,2.43,4.0,BTBT
+2023-09-18 06:10:00,2.41,2.41,2.41,2.41,70.0,BTBT
+2023-09-18 06:09:00,2.41,2.41,2.41,2.41,500.0,BTBT
+2023-09-18 06:08:00,2.42,2.42,2.41,2.41,450.0,BTBT
+2023-09-18 06:07:00,2.43,2.43,2.43,2.43,1000.0,BTBT
+2023-09-18 06:05:00,2.39,2.43,2.39,2.43,1768.0,BTBT
+2023-09-18 06:04:00,2.4,2.4,2.4,2.4,550.0,BTBT
+2023-09-18 06:02:00,2.39,2.4,2.39,2.4,370.0,BTBT
+2023-09-18 05:49:00,2.28,2.29,2.28,2.29,234.0,BTBT
+2023-09-18 05:12:00,2.37,2.37,2.29,2.32,320.0,BTBT
+2023-09-18 05:09:00,2.37,2.37,2.37,2.37,232.0,BTBT
+2023-09-18 05:08:00,2.36,2.36,2.36,2.36,100.0,BTBT
+2023-09-18 04:48:00,2.35,2.36,2.35,2.36,1000.0,BTBT
+2023-09-18 04:28:00,2.32,2.32,2.32,2.32,49.0,BTBT
+2023-09-18 04:09:00,2.32,2.32,2.3,2.3,1500.0,BTBT
+2023-09-18 04:02:00,2.32,2.32,2.32,2.32,500.0,BTBT
+2023-09-15 19:51:00,2.28,2.28,2.28,2.28,44.0,BTBT
+2023-09-15 19:48:00,2.27,2.28,2.27,2.28,50.0,BTBT
+2023-09-15 19:34:00,2.32,2.32,2.32,2.32,2000.0,BTBT
+2023-09-15 19:30:00,2.34,2.34,2.3,2.3,7.0,BTBT
+2023-09-15 19:27:00,2.35,2.35,2.35,2.35,45.0,BTBT
+2023-09-15 19:22:00,2.35,2.35,2.35,2.35,100.0,BTBT
+2023-09-15 19:20:00,2.35,2.35,2.35,2.35,49.0,BTBT
+2023-09-15 19:18:00,2.35,2.35,2.35,2.35,39.0,BTBT
+2023-09-15 19:16:00,2.34,2.35,2.34,2.35,470.0,BTBT
+2023-09-15 19:04:00,2.37,2.37,2.37,2.37,1.0,BTBT
+2023-09-15 19:02:00,2.26,2.26,2.26,2.26,20.0,BTBT
+2023-09-15 19:01:00,2.37,2.37,2.37,2.37,10.0,BTBT
+2023-09-15 18:59:00,2.34,2.38,2.34,2.38,30.0,BTBT
+2023-09-15 18:58:00,2.36,2.36,2.36,2.36,100.0,BTBT
+2023-09-15 18:57:00,2.356,2.36,2.356,2.36,378.0,BTBT
+2023-09-15 18:52:00,2.36,2.36,2.36,2.36,1.0,BTBT
+2023-09-15 18:48:00,2.32,2.32,2.32,2.32,20.0,BTBT
+2023-09-15 18:46:00,2.246,2.246,2.246,2.246,200.0,BTBT
+2023-09-15 18:44:00,2.32,2.32,2.32,2.32,1.0,BTBT
+2023-09-15 18:37:00,2.28,2.28,2.28,2.28,7.0,BTBT
+2023-09-15 18:29:00,2.26,2.26,2.26,2.26,500.0,BTBT
+2023-09-15 18:23:00,2.299,2.3,2.299,2.3,310.0,BTBT
+2023-09-15 18:21:00,2.297,2.297,2.297,2.297,45.0,BTBT
+2023-09-15 18:18:00,2.28,2.28,2.28,2.28,3.0,BTBT
+2023-09-15 18:17:00,2.298,2.3,2.298,2.3,200.0,BTBT
+2023-09-15 17:40:00,2.27,2.27,2.27,2.27,1.0,BTBT
+2023-09-15 17:29:00,2.28,2.28,2.28,2.28,1.0,BTBT
+2023-09-15 17:15:00,2.28,2.28,2.28,2.28,10.0,BTBT
+2023-09-15 17:02:00,2.29,2.29,2.29,2.29,45.0,BTBT
+2023-09-15 17:01:00,2.29,2.29,2.28,2.28,201.0,BTBT
+2023-09-15 16:34:00,2.28,2.29,2.28,2.29,2004.0,BTBT
+2023-09-15 16:18:00,2.28,2.28,2.28,2.28,1630.0,BTBT
+2023-09-15 16:11:00,2.28,2.28,2.28,2.28,14262.0,BTBT
+2023-09-15 16:10:00,2.25,2.25,2.25,2.25,1.0,BTBT
+2023-09-15 16:09:00,2.29,2.29,2.241,2.241,151.0,BTBT
+2023-09-15 16:03:00,2.28,2.28,2.28,2.28,1298.0,BTBT
+2023-09-15 16:02:00,2.28,2.28,2.28,2.28,4182.0,BTBT
+2023-09-15 16:01:00,2.28,2.28,2.28,2.28,4141.0,BTBT
+2023-09-15 16:00:00,2.28,2.28,2.28,2.28,1842645.0,BTBT
+2023-09-15 15:59:00,2.28,2.28,2.27,2.28,47160.0,BTBT
+2023-09-15 15:58:00,2.285,2.29,2.27,2.275,36874.0,BTBT
+2023-09-15 15:57:00,2.29,2.29,2.28,2.285,9749.0,BTBT
+2023-09-15 15:56:00,2.29,2.29,2.28,2.28,6902.0,BTBT
+2023-09-15 15:55:00,2.29,2.29,2.28,2.29,61455.0,BTBT
+2023-09-15 15:54:00,2.275,2.29,2.275,2.284,30869.0,BTBT
+2023-09-15 15:53:00,2.28,2.28,2.275,2.28,1764.0,BTBT
+2023-09-15 15:52:00,2.275,2.28,2.27,2.28,4653.0,BTBT
+2023-09-15 15:51:00,2.27,2.28,2.27,2.27,15671.0,BTBT
+2023-09-15 15:50:00,2.26,2.27,2.259,2.27,20459.0,BTBT
+2023-09-15 15:49:00,2.26,2.26,2.255,2.26,2493.0,BTBT
+2023-09-15 15:48:00,2.255,2.26,2.255,2.26,1392.0,BTBT
+2023-09-15 15:47:00,2.255,2.255,2.255,2.255,1219.0,BTBT
+2023-09-15 15:45:00,2.255,2.26,2.255,2.255,1276.0,BTBT
+2023-09-15 15:44:00,2.26,2.26,2.25,2.26,1233.0,BTBT
+2023-09-15 15:43:00,2.26,2.26,2.25,2.255,1667.0,BTBT
+2023-09-15 15:42:00,2.26,2.26,2.25,2.26,1723.0,BTBT
+2023-09-15 15:41:00,2.255,2.26,2.255,2.255,5550.0,BTBT
+2023-09-15 15:40:00,2.255,2.255,2.255,2.255,283.0,BTBT
+2023-09-15 15:39:00,2.255,2.259,2.255,2.255,5828.0,BTBT
+2023-09-15 15:38:00,2.26,2.26,2.255,2.255,10099.0,BTBT
+2023-09-15 15:37:00,2.262,2.262,2.262,2.262,121.0,BTBT
+2023-09-15 15:36:00,2.26,2.26,2.26,2.26,700.0,BTBT
+2023-09-15 15:35:00,2.26,2.26,2.26,2.26,1372.0,BTBT
+2023-09-15 15:33:00,2.265,2.265,2.26,2.26,1640.0,BTBT
+2023-09-15 15:32:00,2.275,2.275,2.26,2.265,28929.0,BTBT
+2023-09-15 15:31:00,2.28,2.28,2.28,2.28,244.0,BTBT
+2023-09-15 15:30:00,2.28,2.28,2.28,2.28,375.0,BTBT
+2023-09-15 15:28:00,2.28,2.28,2.28,2.28,500.0,BTBT
+2023-09-15 15:27:00,2.28,2.28,2.28,2.28,1169.0,BTBT
+2023-09-15 15:26:00,2.28,2.28,2.275,2.275,452.0,BTBT
+2023-09-15 15:25:00,2.28,2.28,2.28,2.28,2256.0,BTBT
+2023-09-15 15:24:00,2.28,2.28,2.275,2.275,1300.0,BTBT
+2023-09-15 15:23:00,2.28,2.28,2.277,2.277,959.0,BTBT
+2023-09-15 15:22:00,2.28,2.28,2.28,2.28,385.0,BTBT
+2023-09-15 15:21:00,2.28,2.28,2.28,2.28,1394.0,BTBT
+2023-09-15 15:20:00,2.28,2.28,2.28,2.28,734.0,BTBT
+2023-09-15 15:19:00,2.28,2.28,2.28,2.28,725.0,BTBT
+2023-09-15 15:18:00,2.279,2.28,2.278,2.28,6148.0,BTBT
+2023-09-15 15:17:00,2.27,2.28,2.27,2.275,3509.0,BTBT
+2023-09-15 15:15:00,2.27,2.27,2.27,2.27,12949.0,BTBT
+2023-09-15 15:14:00,2.27,2.27,2.27,2.27,253.0,BTBT
+2023-09-15 15:13:00,2.27,2.27,2.268,2.268,1388.0,BTBT
+2023-09-15 15:12:00,2.27,2.27,2.27,2.27,197.0,BTBT
+2023-09-15 15:10:00,2.26,2.265,2.26,2.26,9487.0,BTBT
+2023-09-15 15:09:00,2.259,2.26,2.259,2.26,2962.0,BTBT
+2023-09-15 15:08:00,2.26,2.26,2.26,2.26,522.0,BTBT
+2023-09-15 15:07:00,2.259,2.26,2.255,2.255,2917.0,BTBT
+2023-09-15 15:06:00,2.26,2.26,2.255,2.26,501.0,BTBT
+2023-09-15 15:05:00,2.26,2.26,2.255,2.255,498.0,BTBT
+2023-09-15 15:04:00,2.26,2.26,2.257,2.26,451.0,BTBT
+2023-09-15 15:03:00,2.26,2.26,2.26,2.26,401.0,BTBT
+2023-09-15 15:02:00,2.26,2.26,2.26,2.26,300.0,BTBT
+2023-09-15 15:01:00,2.26,2.26,2.255,2.255,3852.0,BTBT
+2023-09-15 15:00:00,2.26,2.26,2.26,2.26,452.0,BTBT
+2023-09-15 14:59:00,2.255,2.26,2.255,2.26,14861.0,BTBT
+2023-09-15 14:58:00,2.258,2.26,2.255,2.255,954.0,BTBT
+2023-09-15 14:57:00,2.26,2.26,2.255,2.26,404.0,BTBT
+2023-09-15 14:56:00,2.255,2.26,2.255,2.255,7437.0,BTBT
+2023-09-15 14:55:00,2.26,2.26,2.26,2.26,271.0,BTBT
+2023-09-15 14:54:00,2.255,2.26,2.255,2.26,615.0,BTBT
+2023-09-15 14:53:00,2.259,2.259,2.259,2.259,299.0,BTBT
+2023-09-15 14:52:00,2.25,2.255,2.25,2.255,1764.0,BTBT
+2023-09-15 14:51:00,2.25,2.255,2.25,2.255,817.0,BTBT
+2023-09-15 14:48:00,2.255,2.255,2.255,2.255,114.0,BTBT
+2023-09-15 14:47:00,2.255,2.26,2.255,2.26,537.0,BTBT
+2023-09-15 14:46:00,2.257,2.257,2.257,2.257,1052.0,BTBT
+2023-09-15 14:43:00,2.26,2.26,2.255,2.255,5822.0,BTBT
+2023-09-15 14:42:00,2.26,2.26,2.255,2.255,1053.0,BTBT
+2023-09-15 14:41:00,2.26,2.26,2.26,2.26,224.0,BTBT
+2023-09-15 14:37:00,2.25,2.255,2.25,2.255,914.0,BTBT
+2023-09-15 14:36:00,2.25,2.26,2.25,2.25,24769.0,BTBT
+2023-09-15 14:35:00,2.245,2.245,2.245,2.245,608.0,BTBT
+2023-09-15 14:33:00,2.245,2.245,2.24,2.245,600.0,BTBT
+2023-09-15 14:31:00,2.245,2.245,2.24,2.24,438.0,BTBT
+2023-09-15 14:30:00,2.25,2.25,2.25,2.25,813.0,BTBT
+2023-09-15 14:29:00,2.24,2.246,2.24,2.246,685.0,BTBT
+2023-09-15 14:27:00,2.24,2.24,2.24,2.24,400.0,BTBT
+2023-09-15 14:26:00,2.24,2.24,2.24,2.24,1100.0,BTBT
+2023-09-15 14:25:00,2.245,2.245,2.24,2.24,703.0,BTBT
+2023-09-15 14:24:00,2.245,2.245,2.244,2.244,301.0,BTBT
+2023-09-15 14:23:00,2.245,2.245,2.245,2.245,417.0,BTBT
+2023-09-15 14:21:00,2.24,2.24,2.24,2.24,849.0,BTBT
+2023-09-15 14:20:00,2.245,2.245,2.245,2.245,663.0,BTBT
+2023-09-15 14:19:00,2.24,2.25,2.24,2.25,900.0,BTBT
+2023-09-15 14:18:00,2.25,2.25,2.24,2.245,570.0,BTBT
+2023-09-15 14:17:00,2.245,2.245,2.245,2.245,320.0,BTBT
+2023-09-15 14:16:00,2.245,2.25,2.245,2.25,410.0,BTBT
+2023-09-15 14:15:00,2.245,2.25,2.245,2.25,400.0,BTBT
+2023-09-15 14:13:00,2.25,2.25,2.245,2.245,701.0,BTBT
+2023-09-15 14:12:00,2.242,2.245,2.242,2.245,746.0,BTBT
+2023-09-15 14:10:00,2.245,2.25,2.245,2.25,324.0,BTBT
+2023-09-15 14:09:00,2.24,2.24,2.24,2.24,300.0,BTBT
+2023-09-15 14:08:00,2.248,2.248,2.24,2.24,1520.0,BTBT
+2023-09-15 14:07:00,2.245,2.245,2.245,2.245,300.0,BTBT
+2023-09-15 14:05:00,2.247,2.247,2.245,2.245,1579.0,BTBT
+2023-09-15 14:04:00,2.245,2.245,2.245,2.245,357.0,BTBT
+2023-09-15 14:03:00,2.245,2.245,2.243,2.243,520.0,BTBT
+2023-09-15 14:02:00,2.245,2.245,2.245,2.245,620.0,BTBT
+2023-09-15 14:01:00,2.245,2.245,2.245,2.245,643.0,BTBT
+2023-09-15 14:00:00,2.245,2.245,2.245,2.245,500.0,BTBT
+2023-09-15 13:59:00,2.25,2.25,2.245,2.245,1089.0,BTBT
+2023-09-15 13:58:00,2.25,2.25,2.25,2.25,340.0,BTBT
+2023-09-15 13:57:00,2.255,2.255,2.25,2.25,9049.0,BTBT
+2023-09-15 13:55:00,2.26,2.26,2.26,2.26,368.0,BTBT
+2023-09-15 13:54:00,2.26,2.26,2.255,2.255,1220.0,BTBT
+2023-09-15 13:53:00,2.26,2.26,2.255,2.26,4233.0,BTBT
+2023-09-15 13:50:00,2.255,2.255,2.255,2.255,700.0,BTBT
+2023-09-15 13:48:00,2.255,2.255,2.255,2.255,300.0,BTBT
+2023-09-15 13:47:00,2.26,2.26,2.26,2.26,247.0,BTBT
+2023-09-15 13:46:00,2.25,2.255,2.25,2.255,6563.0,BTBT
+2023-09-15 13:45:00,2.245,2.25,2.245,2.25,6000.0,BTBT
+2023-09-15 13:43:00,2.24,2.25,2.24,2.25,1300.0,BTBT
+2023-09-15 13:42:00,2.24,2.245,2.24,2.245,3569.0,BTBT
+2023-09-15 13:41:00,2.24,2.24,2.24,2.24,107.0,BTBT
+2023-09-15 13:40:00,2.23,2.24,2.23,2.24,21360.0,BTBT
+2023-09-15 13:38:00,2.23,2.23,2.23,2.23,1000.0,BTBT
+2023-09-15 13:37:00,2.231,2.231,2.225,2.225,8400.0,BTBT
+2023-09-15 13:36:00,2.235,2.235,2.231,2.231,1544.0,BTBT
+2023-09-15 13:35:00,2.238,2.238,2.238,2.238,3500.0,BTBT
+2023-09-15 13:34:00,2.23,2.234,2.23,2.23,15995.0,BTBT
+2023-09-15 13:33:00,2.23,2.23,2.23,2.23,2005.0,BTBT
+2023-09-15 13:32:00,2.225,2.225,2.225,2.225,5185.0,BTBT
+2023-09-15 13:31:00,2.22,2.227,2.22,2.227,1373.0,BTBT
+2023-09-15 13:30:00,2.225,2.225,2.225,2.225,1514.0,BTBT
+2023-09-15 13:29:00,2.23,2.23,2.23,2.23,344.0,BTBT
+2023-09-15 13:28:00,2.226,2.226,2.225,2.225,411.0,BTBT
+2023-09-15 13:27:00,2.225,2.225,2.225,2.225,1302.0,BTBT
+2023-09-15 13:26:00,2.223,2.23,2.223,2.225,5061.0,BTBT
+2023-09-15 13:25:00,2.225,2.225,2.225,2.225,225.0,BTBT
+2023-09-15 13:24:00,2.225,2.225,2.225,2.225,200.0,BTBT
+2023-09-15 13:23:00,2.225,2.225,2.225,2.225,1200.0,BTBT
+2023-09-15 13:22:00,2.22,2.23,2.22,2.227,4204.0,BTBT
+2023-09-15 13:21:00,2.23,2.23,2.22,2.22,11128.0,BTBT
+2023-09-15 13:20:00,2.23,2.23,2.23,2.23,200.0,BTBT
+2023-09-15 13:19:00,2.235,2.235,2.23,2.23,483.0,BTBT
+2023-09-15 13:18:00,2.235,2.235,2.225,2.23,132738.0,BTBT
+2023-09-15 13:17:00,2.235,2.235,2.234,2.234,2200.0,BTBT
+2023-09-15 13:16:00,2.238,2.238,2.238,2.238,500.0,BTBT
+2023-09-15 13:15:00,2.235,2.24,2.23,2.235,703.0,BTBT
+2023-09-15 13:14:00,2.235,2.235,2.235,2.235,227.0,BTBT
+2023-09-15 13:13:00,2.23,2.24,2.23,2.23,4575.0,BTBT
+2023-09-15 13:12:00,2.23,2.23,2.23,2.23,200.0,BTBT
+2023-09-15 13:11:00,2.235,2.235,2.232,2.232,2210.0,BTBT
+2023-09-15 13:10:00,2.24,2.24,2.23,2.23,3836.0,BTBT
+2023-09-15 13:09:00,2.24,2.24,2.24,2.24,3303.0,BTBT
+2023-09-15 13:07:00,2.24,2.241,2.24,2.24,15194.0,BTBT
+2023-09-15 13:06:00,2.24,2.245,2.239,2.239,7813.0,BTBT
+2023-09-15 13:05:00,2.245,2.245,2.245,2.245,156.0,BTBT
+2023-09-15 13:04:00,2.255,2.255,2.245,2.245,6235.0,BTBT
+2023-09-15 13:02:00,2.255,2.255,2.255,2.255,655.0,BTBT
+2023-09-15 13:01:00,2.26,2.26,2.255,2.255,7012.0,BTBT
+2023-09-15 13:00:00,2.26,2.26,2.26,2.26,300.0,BTBT
+2023-09-15 12:59:00,2.26,2.26,2.26,2.26,104.0,BTBT
+2023-09-15 12:58:00,2.26,2.27,2.26,2.27,452.0,BTBT
+2023-09-15 12:56:00,2.262,2.262,2.26,2.26,550.0,BTBT
+2023-09-15 12:55:00,2.265,2.265,2.265,2.265,317.0,BTBT
+2023-09-15 12:53:00,2.265,2.27,2.265,2.27,502.0,BTBT
+2023-09-15 12:52:00,2.265,2.265,2.265,2.265,230.0,BTBT
+2023-09-15 12:51:00,2.265,2.27,2.265,2.27,388.0,BTBT
+2023-09-15 12:50:00,2.26,2.261,2.26,2.261,692.0,BTBT
+2023-09-15 12:48:00,2.26,2.26,2.26,2.26,427.0,BTBT
+2023-09-15 12:47:00,2.265,2.266,2.26,2.26,3827.0,BTBT
+2023-09-15 12:46:00,2.26,2.26,2.26,2.26,350.0,BTBT
+2023-09-15 12:45:00,2.26,2.26,2.26,2.26,290.0,BTBT
+2023-09-15 12:43:00,2.255,2.26,2.255,2.26,16144.0,BTBT
+2023-09-15 12:42:00,2.255,2.255,2.255,2.255,1067.0,BTBT
+2023-09-15 12:41:00,2.259,2.26,2.259,2.26,8102.0,BTBT
+2023-09-15 12:40:00,2.255,2.255,2.255,2.255,246.0,BTBT
+2023-09-15 12:39:00,2.26,2.26,2.255,2.255,1116.0,BTBT
+2023-09-15 12:38:00,2.258,2.259,2.255,2.259,3500.0,BTBT
+2023-09-15 12:37:00,2.259,2.259,2.255,2.255,1221.0,BTBT
+2023-09-15 12:36:00,2.258,2.258,2.258,2.258,1000.0,BTBT
+2023-09-15 12:35:00,2.26,2.26,2.26,2.26,8092.0,BTBT
+2023-09-15 12:34:00,2.265,2.265,2.265,2.265,166.0,BTBT
+2023-09-15 12:33:00,2.265,2.265,2.265,2.265,217.0,BTBT
+2023-09-15 12:32:00,2.269,2.269,2.265,2.265,200.0,BTBT
+2023-09-15 12:31:00,2.27,2.27,2.27,2.27,738.0,BTBT
+2023-09-15 12:28:00,2.262,2.262,2.261,2.261,533.0,BTBT
+2023-09-15 12:27:00,2.265,2.265,2.26,2.26,1100.0,BTBT
+2023-09-15 12:26:00,2.26,2.261,2.256,2.261,9555.0,BTBT
+2023-09-15 12:25:00,2.255,2.255,2.255,2.255,435.0,BTBT
+2023-09-15 12:24:00,2.26,2.26,2.254,2.254,650.0,BTBT
+2023-09-15 12:22:00,2.255,2.255,2.25,2.25,1155.0,BTBT
+2023-09-15 12:17:00,2.255,2.255,2.255,2.255,103.0,BTBT
+2023-09-15 12:16:00,2.255,2.255,2.255,2.255,120.0,BTBT
+2023-09-15 12:15:00,2.26,2.26,2.255,2.26,4365.0,BTBT
+2023-09-15 12:14:00,2.265,2.265,2.265,2.265,145.0,BTBT
+2023-09-15 12:12:00,2.26,2.26,2.26,2.26,3231.0,BTBT
+2023-09-15 12:11:00,2.26,2.26,2.26,2.26,982.0,BTBT
+2023-09-15 12:10:00,2.255,2.255,2.255,2.255,1151.0,BTBT
+2023-09-15 12:07:00,2.255,2.259,2.255,2.259,5118.0,BTBT
+2023-09-15 12:06:00,2.25,2.26,2.25,2.252,24516.0,BTBT
+2023-09-15 12:05:00,2.25,2.25,2.25,2.25,1023.0,BTBT
+2023-09-15 12:04:00,2.25,2.25,2.245,2.245,540.0,BTBT
+2023-09-15 12:03:00,2.247,2.247,2.24,2.24,401.0,BTBT
+2023-09-15 12:02:00,2.24,2.24,2.24,2.24,308.0,BTBT
+2023-09-15 12:01:00,2.245,2.245,2.24,2.24,400.0,BTBT
+2023-09-15 12:00:00,2.24,2.247,2.24,2.247,961.0,BTBT
+2023-09-15 11:58:00,2.24,2.24,2.24,2.24,300.0,BTBT
+2023-09-15 11:57:00,2.24,2.24,2.24,2.24,301.0,BTBT
+2023-09-15 11:56:00,2.255,2.255,2.24,2.25,16061.0,BTBT
+2023-09-15 11:55:00,2.25,2.25,2.25,2.25,105.0,BTBT
+2023-09-15 11:54:00,2.25,2.25,2.25,2.25,402.0,BTBT
+2023-09-15 11:53:00,2.25,2.25,2.25,2.25,301.0,BTBT
+2023-09-15 11:52:00,2.25,2.255,2.25,2.255,914.0,BTBT
+2023-09-15 11:51:00,2.25,2.25,2.25,2.25,504.0,BTBT
+2023-09-15 11:48:00,2.26,2.26,2.255,2.255,3104.0,BTBT
+2023-09-15 11:47:00,2.26,2.26,2.253,2.255,786.0,BTBT
+2023-09-15 11:46:00,2.258,2.258,2.255,2.255,1728.0,BTBT
+2023-09-15 11:45:00,2.255,2.26,2.255,2.255,1649.0,BTBT
+2023-09-15 11:43:00,2.257,2.257,2.257,2.257,306.0,BTBT
+2023-09-15 11:42:00,2.25,2.255,2.25,2.255,677.0,BTBT
+2023-09-15 11:41:00,2.255,2.255,2.255,2.255,150.0,BTBT
+2023-09-15 11:40:00,2.255,2.26,2.255,2.26,449.0,BTBT
+2023-09-15 11:39:00,2.25,2.255,2.25,2.25,5010.0,BTBT
+2023-09-15 11:37:00,2.25,2.25,2.25,2.25,118.0,BTBT
+2023-09-15 11:35:00,2.25,2.25,2.25,2.25,300.0,BTBT
+2023-09-15 11:34:00,2.258,2.258,2.25,2.25,2367.0,BTBT
+2023-09-15 11:32:00,2.25,2.255,2.245,2.255,23420.0,BTBT
+2023-09-15 11:31:00,2.249,2.249,2.245,2.245,2699.0,BTBT
+2023-09-15 11:30:00,2.24,2.245,2.24,2.24,500.0,BTBT
+2023-09-15 11:29:00,2.25,2.25,2.245,2.245,500.0,BTBT
+2023-09-15 11:28:00,2.247,2.247,2.247,2.247,282.0,BTBT
+2023-09-15 11:25:00,2.25,2.25,2.24,2.245,10945.0,BTBT
+2023-09-15 11:24:00,2.25,2.25,2.245,2.25,7189.0,BTBT
+2023-09-15 11:23:00,2.25,2.25,2.245,2.245,1350.0,BTBT
+2023-09-15 11:22:00,2.25,2.251,2.245,2.245,10968.0,BTBT
+2023-09-15 11:20:00,2.265,2.268,2.255,2.255,8521.0,BTBT
+2023-09-15 11:19:00,2.265,2.27,2.265,2.27,1100.0,BTBT
+2023-09-15 11:18:00,2.269,2.27,2.269,2.27,1200.0,BTBT
+2023-09-15 11:17:00,2.27,2.27,2.266,2.27,5026.0,BTBT
+2023-09-15 11:16:00,2.265,2.27,2.265,2.27,5435.0,BTBT
+2023-09-15 11:15:00,2.265,2.265,2.265,2.265,341.0,BTBT
+2023-09-15 11:13:00,2.265,2.265,2.265,2.265,100.0,BTBT
+2023-09-15 11:12:00,2.265,2.265,2.26,2.26,201.0,BTBT
+2023-09-15 11:11:00,2.26,2.26,2.26,2.26,4147.0,BTBT
+2023-09-15 11:09:00,2.259,2.259,2.259,2.259,2088.0,BTBT
+2023-09-15 11:08:00,2.26,2.26,2.26,2.26,800.0,BTBT
+2023-09-15 11:07:00,2.255,2.26,2.25,2.253,8250.0,BTBT
+2023-09-15 11:05:00,2.25,2.25,2.25,2.25,100.0,BTBT
+2023-09-15 11:04:00,2.25,2.251,2.25,2.251,6865.0,BTBT
+2023-09-15 11:03:00,2.245,2.255,2.245,2.25,6552.0,BTBT
+2023-09-15 11:02:00,2.245,2.25,2.245,2.245,1467.0,BTBT
+2023-09-15 11:00:00,2.245,2.245,2.245,2.245,150.0,BTBT
+2023-09-15 10:59:00,2.245,2.245,2.24,2.24,500.0,BTBT
+2023-09-15 10:58:00,2.245,2.245,2.245,2.245,111.0,BTBT
+2023-09-15 10:57:00,2.245,2.245,2.245,2.245,100.0,BTBT
+2023-09-15 10:56:00,2.249,2.25,2.246,2.246,1305.0,BTBT
+2023-09-15 10:55:00,2.24,2.24,2.24,2.24,115.0,BTBT
+2023-09-15 10:54:00,2.239,2.245,2.235,2.245,5290.0,BTBT
+2023-09-15 10:53:00,2.23,2.24,2.23,2.235,1540.0,BTBT
+2023-09-15 10:52:00,2.24,2.24,2.23,2.23,6528.0,BTBT
+2023-09-15 10:51:00,2.237,2.238,2.237,2.238,1245.0,BTBT
+2023-09-15 10:50:00,2.237,2.237,2.23,2.231,5442.0,BTBT
+2023-09-15 10:49:00,2.235,2.235,2.23,2.23,11418.0,BTBT
+2023-09-15 10:48:00,2.235,2.235,2.23,2.231,2578.0,BTBT
+2023-09-15 10:47:00,2.24,2.24,2.235,2.235,2210.0,BTBT
+2023-09-15 10:46:00,2.24,2.25,2.24,2.24,8064.0,BTBT
+2023-09-15 10:45:00,2.23,2.24,2.225,2.24,17078.0,BTBT
+2023-09-15 10:44:00,2.23,2.23,2.23,2.23,289.0,BTBT
+2023-09-15 10:43:00,2.23,2.235,2.23,2.23,1504.0,BTBT
+2023-09-15 10:42:00,2.24,2.245,2.23,2.23,13245.0,BTBT
+2023-09-15 10:41:00,2.245,2.25,2.245,2.245,1553.0,BTBT
+2023-09-15 10:40:00,2.26,2.26,2.245,2.245,2455.0,BTBT
+2023-09-15 10:39:00,2.25,2.25,2.25,2.25,100.0,BTBT
+2023-09-15 10:38:00,2.25,2.25,2.25,2.25,1000.0,BTBT
+2023-09-15 10:37:00,2.251,2.251,2.251,2.251,1012.0,BTBT
+2023-09-15 10:36:00,2.26,2.26,2.258,2.258,3772.0,BTBT
+2023-09-15 10:35:00,2.265,2.265,2.265,2.265,1001.0,BTBT
+2023-09-15 10:34:00,2.26,2.26,2.26,2.26,108.0,BTBT
+2023-09-15 10:33:00,2.26,2.265,2.26,2.265,1605.0,BTBT
+2023-09-15 10:32:00,2.26,2.265,2.26,2.265,17030.0,BTBT
+2023-09-15 10:31:00,2.26,2.266,2.26,2.266,1280.0,BTBT
+2023-09-15 10:30:00,2.26,2.27,2.26,2.265,344.0,BTBT
+2023-09-15 10:29:00,2.265,2.269,2.265,2.269,605.0,BTBT
+2023-09-15 10:28:00,2.26,2.261,2.255,2.26,6902.0,BTBT
+2023-09-15 10:27:00,2.261,2.261,2.258,2.258,2702.0,BTBT
+2023-09-15 10:26:00,2.26,2.26,2.26,2.26,1140.0,BTBT
+2023-09-15 10:25:00,2.26,2.26,2.26,2.26,2848.0,BTBT
+2023-09-15 10:24:00,2.264,2.264,2.264,2.264,215.0,BTBT
+2023-09-15 10:22:00,2.25,2.265,2.25,2.265,5348.0,BTBT
+2023-09-15 10:21:00,2.245,2.25,2.245,2.25,6046.0,BTBT
+2023-09-15 10:20:00,2.245,2.25,2.245,2.245,1315.0,BTBT
+2023-09-15 10:19:00,2.245,2.245,2.24,2.245,3979.0,BTBT
+2023-09-15 10:18:00,2.24,2.241,2.239,2.241,4576.0,BTBT
+2023-09-15 10:17:00,2.231,2.231,2.23,2.23,3292.0,BTBT
+2023-09-15 10:16:00,2.229,2.231,2.229,2.231,6187.0,BTBT
+2023-09-15 10:15:00,2.23,2.23,2.225,2.229,6673.0,BTBT
+2023-09-15 10:14:00,2.24,2.25,2.24,2.24,6917.0,BTBT
+2023-09-15 10:13:00,2.25,2.25,2.245,2.25,1865.0,BTBT
+2023-09-15 10:12:00,2.245,2.249,2.245,2.249,3326.0,BTBT
+2023-09-15 10:11:00,2.25,2.25,2.245,2.245,11873.0,BTBT
+2023-09-15 10:10:00,2.24,2.25,2.24,2.246,9505.0,BTBT
+2023-09-15 10:08:00,2.235,2.235,2.235,2.235,173.0,BTBT
+2023-09-15 10:07:00,2.233,2.233,2.233,2.233,506.0,BTBT
+2023-09-15 10:06:00,2.246,2.246,2.23,2.24,32830.0,BTBT
+2023-09-15 10:05:00,2.24,2.25,2.24,2.24,13331.0,BTBT
+2023-09-15 10:04:00,2.24,2.24,2.235,2.235,3728.0,BTBT
+2023-09-15 10:03:00,2.245,2.245,2.24,2.24,1410.0,BTBT
+2023-09-15 10:02:00,2.241,2.248,2.24,2.24,13155.0,BTBT
+2023-09-15 10:01:00,2.245,2.25,2.24,2.25,2036.0,BTBT
+2023-09-15 09:59:00,2.24,2.24,2.24,2.24,821.0,BTBT
+2023-09-15 09:58:00,2.245,2.25,2.245,2.25,1384.0,BTBT
+2023-09-15 09:57:00,2.245,2.245,2.23,2.245,14213.0,BTBT
+2023-09-15 09:56:00,2.25,2.25,2.24,2.245,22032.0,BTBT
+2023-09-15 09:55:00,2.253,2.265,2.253,2.26,9400.0,BTBT
+2023-09-15 09:54:00,2.25,2.25,2.25,2.25,336.0,BTBT
+2023-09-15 09:53:00,2.259,2.26,2.257,2.26,4358.0,BTBT
+2023-09-15 09:52:00,2.251,2.26,2.251,2.26,1543.0,BTBT
+2023-09-15 09:51:00,2.253,2.255,2.25,2.255,856.0,BTBT
+2023-09-15 09:50:00,2.265,2.265,2.255,2.259,10526.0,BTBT
+2023-09-15 09:49:00,2.27,2.27,2.265,2.267,447.0,BTBT
+2023-09-15 09:48:00,2.255,2.265,2.255,2.265,1612.0,BTBT
+2023-09-15 09:47:00,2.257,2.26,2.251,2.26,7782.0,BTBT
+2023-09-15 09:46:00,2.26,2.26,2.25,2.257,20489.0,BTBT
+2023-09-15 09:45:00,2.265,2.265,2.26,2.262,5126.0,BTBT
+2023-09-15 09:44:00,2.261,2.27,2.261,2.27,6600.0,BTBT
+2023-09-15 09:43:00,2.27,2.275,2.263,2.263,4461.0,BTBT
+2023-09-15 09:42:00,2.27,2.275,2.27,2.275,12743.0,BTBT
+2023-09-15 09:41:00,2.275,2.275,2.27,2.275,4031.0,BTBT
+2023-09-15 09:40:00,2.28,2.285,2.27,2.27,31458.0,BTBT
+2023-09-15 09:39:00,2.29,2.29,2.28,2.285,4187.0,BTBT
+2023-09-15 09:38:00,2.295,2.295,2.295,2.295,769.0,BTBT
+2023-09-15 09:37:00,2.295,2.295,2.285,2.293,5999.0,BTBT
+2023-09-15 09:36:00,2.28,2.291,2.27,2.291,20760.0,BTBT
+2023-09-15 09:35:00,2.29,2.29,2.275,2.281,6861.0,BTBT
+2023-09-15 09:34:00,2.29,2.295,2.29,2.295,9094.0,BTBT
+2023-09-15 09:33:00,2.285,2.29,2.28,2.28,36680.0,BTBT
+2023-09-15 09:32:00,2.305,2.31,2.28,2.28,28542.0,BTBT
+2023-09-15 09:31:00,2.305,2.31,2.305,2.31,2277.0,BTBT
+2023-09-15 09:30:00,2.3,2.32,2.3,2.305,110489.0,BTBT
+2023-09-15 09:29:00,2.29,2.29,2.29,2.29,20.0,BTBT
+2023-09-15 09:28:00,2.29,2.29,2.29,2.29,24.0,BTBT
+2023-09-15 09:23:00,2.31,2.31,2.31,2.31,70.0,BTBT
+2023-09-15 09:14:00,2.29,2.29,2.29,2.29,36.0,BTBT
+2023-09-15 09:13:00,2.29,2.29,2.29,2.29,80.0,BTBT
+2023-09-15 09:06:00,2.329,2.329,2.329,2.329,50.0,BTBT
+2023-09-15 08:48:00,2.28,2.28,2.28,2.28,18.0,BTBT
+2023-09-15 08:40:00,2.35,2.35,2.35,2.35,500.0,BTBT
+2023-09-15 08:38:00,2.28,2.28,2.28,2.28,2000.0,BTBT
+2023-09-15 08:37:00,2.348,2.348,2.348,2.348,50.0,BTBT
+2023-09-15 08:30:00,2.35,2.35,2.35,2.35,100.0,BTBT
+2023-09-15 08:29:00,2.35,2.35,2.35,2.35,459.0,BTBT
+2023-09-15 08:25:00,2.28,2.28,2.28,2.28,50.0,BTBT
+2023-09-15 08:16:00,2.28,2.28,2.28,2.28,10.0,BTBT
+2023-09-15 08:13:00,2.39,2.39,2.39,2.39,2000.0,BTBT
+2023-09-15 08:08:00,2.28,2.28,2.28,2.28,10.0,BTBT
+2023-09-15 08:05:00,2.389,2.389,2.389,2.389,370.0,BTBT
+2023-09-15 08:03:00,2.3,2.3,2.26,2.26,585.0,BTBT
+2023-09-15 08:02:00,2.28,2.31,2.28,2.31,111.0,BTBT
+2023-09-15 08:01:00,2.38,2.44,2.37,2.39,1209.0,BTBT
+2023-09-15 08:00:00,2.35,2.4,2.28,2.28,3643.0,BTBT
+2023-09-15 07:38:00,2.37,2.37,2.37,2.37,500.0,BTBT
+2023-09-15 07:33:00,2.35,2.35,2.35,2.35,100.0,BTBT
+2023-09-15 07:30:00,2.37,2.37,2.33,2.33,220.0,BTBT
+2023-09-15 07:22:00,2.37,2.37,2.37,2.37,100.0,BTBT
+2023-09-15 07:18:00,2.37,2.37,2.37,2.37,200.0,BTBT
+2023-09-15 07:17:00,2.37,2.37,2.37,2.37,402.0,BTBT
+2023-09-15 07:13:00,2.39,2.39,2.38,2.38,425.0,BTBT
+2023-09-15 07:01:00,2.38,2.38,2.38,2.38,550.0,BTBT
+2023-09-15 07:00:00,2.38,2.38,2.37,2.38,525.0,BTBT
+2023-09-15 06:39:00,2.38,2.38,2.38,2.38,186.0,BTBT
+2023-09-15 06:38:00,2.38,2.38,2.38,2.38,100.0,BTBT
+2023-09-15 06:36:00,2.37,2.37,2.37,2.37,200.0,BTBT
+2023-09-15 06:35:00,2.38,2.38,2.38,2.38,100.0,BTBT
+2023-09-15 06:34:00,2.38,2.38,2.38,2.38,510.0,BTBT
+2023-09-15 06:22:00,2.39,2.39,2.39,2.39,200.0,BTBT
+2023-09-15 06:19:00,2.39,2.39,2.39,2.39,1000.0,BTBT
+2023-09-15 06:12:00,2.39,2.4,2.39,2.4,3646.0,BTBT
+2023-09-15 06:07:00,2.4,2.4,2.4,2.4,1188.0,BTBT
+2023-09-15 05:47:00,2.43,2.43,2.43,2.43,1379.0,BTBT
+2023-09-15 05:42:00,2.43,2.43,2.43,2.43,1200.0,BTBT
+2023-09-15 05:36:00,2.4,2.41,2.4,2.41,200.0,BTBT
+2023-09-15 05:34:00,2.43,2.44,2.43,2.44,200.0,BTBT
+2023-09-15 05:22:00,2.39,2.39,2.38,2.38,121.0,BTBT
+2023-09-15 05:21:00,2.385,2.39,2.385,2.39,81.0,BTBT
+2023-09-15 05:04:00,2.38,2.38,2.38,2.38,100.0,BTBT
+2023-09-15 04:36:00,2.37,2.37,2.37,2.37,15.0,BTBT
+2023-09-14 19:57:00,2.36,2.36,2.36,2.36,4.0,BTBT
+2023-09-14 19:56:00,2.34,2.34,2.33,2.34,10.0,BTBT
+2023-09-14 19:54:00,2.36,2.36,2.36,2.36,23.0,BTBT
+2023-09-14 19:50:00,2.35,2.35,2.35,2.35,44.0,BTBT
+2023-09-14 19:45:00,2.35,2.35,2.35,2.35,95.0,BTBT
+2023-09-14 19:44:00,2.34,2.34,2.34,2.34,1.0,BTBT
+2023-09-14 19:42:00,2.31,2.31,2.31,2.31,15.0,BTBT
+2023-09-14 19:31:00,2.35,2.39,2.35,2.35,135.0,BTBT
+2023-09-14 19:07:00,2.35,2.35,2.35,2.35,20.0,BTBT
+2023-09-14 19:06:00,2.35,2.35,2.35,2.35,2000.0,BTBT
+2023-09-14 19:05:00,2.35,2.35,2.35,2.35,1337.0,BTBT
+2023-09-14 19:04:00,2.32,2.35,2.32,2.35,504.0,BTBT
+2023-09-14 18:49:00,2.32,2.32,2.32,2.32,1000.0,BTBT
+2023-09-14 18:48:00,2.32,2.32,2.32,2.32,1000.0,BTBT
+2023-09-14 18:41:00,2.31,2.31,2.31,2.31,500.0,BTBT
+2023-09-14 18:33:00,2.3,2.3,2.3,2.3,2.0,BTBT
+2023-09-14 18:32:00,2.319,2.319,2.319,2.319,86.0,BTBT
+2023-09-14 17:54:00,2.32,2.32,2.32,2.32,1.0,BTBT
+2023-09-14 17:53:00,2.32,2.32,2.32,2.32,10.0,BTBT
+2023-09-14 17:48:00,2.28,2.28,2.28,2.28,2000.0,BTBT
+2023-09-14 17:20:00,2.32,2.32,2.32,2.32,1.0,BTBT
+2023-09-14 17:16:00,2.31,2.31,2.31,2.31,76.0,BTBT
+2023-09-14 17:15:00,2.31,2.31,2.31,2.31,2.0,BTBT
+2023-09-14 17:14:00,2.32,2.32,2.32,2.32,1.0,BTBT
+2023-09-14 17:11:00,2.28,2.28,2.28,2.28,55.0,BTBT
+2023-09-14 17:10:00,2.3,2.3,2.3,2.3,1.0,BTBT
+2023-09-14 17:06:00,2.3,2.3,2.3,2.3,2.0,BTBT
+2023-09-14 17:05:00,2.28,2.28,2.28,2.28,776.0,BTBT
+2023-09-14 17:04:00,2.29,2.29,2.29,2.29,808.0,BTBT
+2023-09-14 17:02:00,2.3,2.3,2.3,2.3,1916.0,BTBT
+2023-09-14 17:00:00,2.32,2.32,2.32,2.32,50.0,BTBT
+2023-09-14 16:54:00,2.3,2.3,2.3,2.3,2.0,BTBT
+2023-09-14 16:49:00,2.3,2.3,2.3,2.3,1000.0,BTBT
+2023-09-14 16:48:00,2.32,2.32,2.32,2.32,2.0,BTBT
+2023-09-14 16:37:00,2.3,2.3,2.3,2.3,241.0,BTBT
+2023-09-14 16:15:00,2.29,2.29,2.29,2.29,3.0,BTBT
+2023-09-14 16:11:00,2.35,2.35,2.29,2.29,8.0,BTBT
+2023-09-14 16:06:00,2.35,2.35,2.35,2.35,18.0,BTBT
+2023-09-14 16:04:00,2.28,2.349,2.28,2.349,519.0,BTBT
+2023-09-14 16:02:00,2.3,2.3,2.3,2.3,2048.0,BTBT
+2023-09-14 16:01:00,2.3,2.3,2.3,2.3,1175.0,BTBT
+2023-09-14 16:00:00,2.3,2.3,2.3,2.3,75570.0,BTBT
+2023-09-14 15:59:00,2.304,2.31,2.3,2.3,42417.0,BTBT
+2023-09-14 15:58:00,2.3,2.305,2.3,2.305,5821.0,BTBT
+2023-09-14 15:57:00,2.306,2.31,2.3,2.305,14636.0,BTBT
+2023-09-14 15:56:00,2.305,2.307,2.3,2.305,4722.0,BTBT
+2023-09-14 15:55:00,2.305,2.307,2.3,2.305,6115.0,BTBT
+2023-09-14 15:54:00,2.3,2.305,2.3,2.3,3513.0,BTBT
+2023-09-14 15:53:00,2.3,2.305,2.3,2.3,2465.0,BTBT
+2023-09-14 15:52:00,2.305,2.305,2.3,2.3,1773.0,BTBT
+2023-09-14 15:51:00,2.305,2.305,2.3,2.305,1833.0,BTBT
+2023-09-14 15:50:00,2.31,2.31,2.3,2.3,13917.0,BTBT
+2023-09-14 15:49:00,2.305,2.31,2.3,2.3,13397.0,BTBT
+2023-09-14 15:48:00,2.308,2.31,2.3,2.31,14993.0,BTBT
+2023-09-14 15:47:00,2.305,2.31,2.3,2.3,6720.0,BTBT
+2023-09-14 15:46:00,2.31,2.31,2.3,2.3,3507.0,BTBT
+2023-09-14 15:45:00,2.3,2.305,2.3,2.3,1899.0,BTBT
+2023-09-14 15:44:00,2.3,2.3,2.3,2.3,1433.0,BTBT
+2023-09-14 15:43:00,2.3,2.3,2.3,2.3,532.0,BTBT
+2023-09-14 15:42:00,2.3,2.31,2.3,2.3,1331.0,BTBT
+2023-09-14 15:41:00,2.3,2.305,2.3,2.305,812.0,BTBT
+2023-09-14 15:40:00,2.305,2.305,2.3,2.3,1133.0,BTBT
+2023-09-14 15:39:00,2.3,2.31,2.3,2.3,6638.0,BTBT
+2023-09-14 15:38:00,2.3,2.31,2.3,2.3,717.0,BTBT
+2023-09-14 15:37:00,2.3,2.3,2.3,2.3,1368.0,BTBT
+2023-09-14 15:36:00,2.31,2.31,2.3,2.3,7633.0,BTBT
+2023-09-14 15:35:00,2.31,2.31,2.31,2.31,957.0,BTBT
+2023-09-14 15:34:00,2.31,2.31,2.31,2.31,249.0,BTBT
+2023-09-14 15:33:00,2.32,2.325,2.31,2.315,21169.0,BTBT
+2023-09-14 15:32:00,2.33,2.33,2.325,2.325,1034.0,BTBT
+2023-09-14 15:31:00,2.325,2.325,2.325,2.325,469.0,BTBT
+2023-09-14 15:30:00,2.329,2.329,2.329,2.329,516.0,BTBT
+2023-09-14 15:29:00,2.325,2.33,2.32,2.325,1649.0,BTBT
+2023-09-14 15:28:00,2.33,2.33,2.322,2.322,860.0,BTBT
+2023-09-14 15:27:00,2.325,2.33,2.325,2.325,2270.0,BTBT
+2023-09-14 15:26:00,2.323,2.33,2.323,2.33,465.0,BTBT
+2023-09-14 15:25:00,2.33,2.33,2.325,2.33,1203.0,BTBT
+2023-09-14 15:24:00,2.33,2.33,2.325,2.33,6309.0,BTBT
+2023-09-14 15:23:00,2.34,2.34,2.33,2.33,2931.0,BTBT
+2023-09-14 15:22:00,2.335,2.335,2.335,2.335,278.0,BTBT
+2023-09-14 15:20:00,2.34,2.34,2.335,2.34,834.0,BTBT
+2023-09-14 15:19:00,2.335,2.335,2.335,2.335,255.0,BTBT
+2023-09-14 15:18:00,2.34,2.34,2.335,2.335,405.0,BTBT
+2023-09-14 15:17:00,2.335,2.335,2.33,2.332,915.0,BTBT
+2023-09-14 15:15:00,2.335,2.34,2.335,2.34,739.0,BTBT
+2023-09-14 15:14:00,2.33,2.33,2.33,2.33,421.0,BTBT
+2023-09-14 15:13:00,2.34,2.349,2.34,2.34,4965.0,BTBT
+2023-09-14 15:12:00,2.341,2.35,2.34,2.34,2806.0,BTBT
+2023-09-14 15:11:00,2.35,2.35,2.34,2.34,3506.0,BTBT
+2023-09-14 15:10:00,2.35,2.35,2.34,2.35,748.0,BTBT
+2023-09-14 15:09:00,2.34,2.34,2.34,2.34,108.0,BTBT
+2023-09-14 15:08:00,2.35,2.35,2.345,2.345,308.0,BTBT
+2023-09-14 15:06:00,2.35,2.35,2.345,2.345,321.0,BTBT
+2023-09-14 15:05:00,2.335,2.35,2.335,2.35,2804.0,BTBT
+2023-09-14 15:04:00,2.34,2.34,2.335,2.335,231.0,BTBT
+2023-09-14 15:03:00,2.335,2.335,2.335,2.335,451.0,BTBT
+2023-09-14 15:02:00,2.34,2.34,2.335,2.335,305.0,BTBT
+2023-09-14 15:00:00,2.335,2.335,2.335,2.335,317.0,BTBT
+2023-09-14 14:59:00,2.33,2.335,2.33,2.335,291.0,BTBT
+2023-09-14 14:58:00,2.34,2.34,2.335,2.335,591.0,BTBT
+2023-09-14 14:57:00,2.34,2.34,2.34,2.34,102.0,BTBT
+2023-09-14 14:56:00,2.333,2.333,2.33,2.33,561.0,BTBT
+2023-09-14 14:55:00,2.33,2.335,2.33,2.335,1706.0,BTBT
+2023-09-14 14:54:00,2.34,2.34,2.33,2.33,528.0,BTBT
+2023-09-14 14:53:00,2.335,2.335,2.335,2.335,205.0,BTBT
+2023-09-14 14:52:00,2.325,2.34,2.325,2.34,5772.0,BTBT
+2023-09-14 14:51:00,2.33,2.33,2.33,2.33,6661.0,BTBT
+2023-09-14 14:50:00,2.33,2.33,2.33,2.33,108.0,BTBT
+2023-09-14 14:49:00,2.34,2.34,2.33,2.34,10741.0,BTBT
+2023-09-14 14:48:00,2.34,2.345,2.34,2.345,457.0,BTBT
+2023-09-14 14:47:00,2.345,2.345,2.345,2.345,514.0,BTBT
+2023-09-14 14:46:00,2.348,2.35,2.345,2.345,3876.0,BTBT
+2023-09-14 14:45:00,2.345,2.35,2.345,2.35,2192.0,BTBT
+2023-09-14 14:44:00,2.34,2.345,2.34,2.345,826.0,BTBT
+2023-09-14 14:43:00,2.35,2.35,2.34,2.342,1708.0,BTBT
+2023-09-14 14:42:00,2.34,2.342,2.34,2.34,707.0,BTBT
+2023-09-14 14:41:00,2.342,2.35,2.34,2.34,518.0,BTBT
+2023-09-14 14:40:00,2.34,2.35,2.34,2.342,419.0,BTBT
+2023-09-14 14:39:00,2.343,2.343,2.34,2.34,431.0,BTBT
+2023-09-14 14:38:00,2.34,2.345,2.34,2.345,3959.0,BTBT
+2023-09-14 14:37:00,2.345,2.345,2.335,2.335,3150.0,BTBT
+2023-09-14 14:36:00,2.35,2.36,2.345,2.349,13021.0,BTBT
+2023-09-14 14:35:00,2.34,2.34,2.34,2.34,1247.0,BTBT
+2023-09-14 14:34:00,2.35,2.35,2.345,2.35,6227.0,BTBT
+2023-09-14 14:33:00,2.345,2.345,2.345,2.345,699.0,BTBT
+2023-09-14 14:32:00,2.35,2.35,2.345,2.345,216.0,BTBT
+2023-09-14 14:31:00,2.35,2.35,2.34,2.345,555.0,BTBT
+2023-09-14 14:30:00,2.34,2.345,2.34,2.345,319.0,BTBT
+2023-09-14 14:29:00,2.34,2.347,2.34,2.345,497.0,BTBT
+2023-09-14 14:28:00,2.35,2.35,2.345,2.345,607.0,BTBT
+2023-09-14 14:27:00,2.345,2.345,2.345,2.345,212.0,BTBT
+2023-09-14 14:26:00,2.34,2.345,2.34,2.345,412.0,BTBT
+2023-09-14 14:24:00,2.344,2.348,2.34,2.348,5742.0,BTBT
+2023-09-14 14:23:00,2.35,2.35,2.345,2.345,4195.0,BTBT
+2023-09-14 14:22:00,2.36,2.36,2.36,2.36,375.0,BTBT
+2023-09-14 14:21:00,2.36,2.36,2.355,2.355,405.0,BTBT
+2023-09-14 14:20:00,2.352,2.36,2.352,2.36,622.0,BTBT
+2023-09-14 14:19:00,2.355,2.355,2.35,2.35,239.0,BTBT
+2023-09-14 14:17:00,2.36,2.36,2.36,2.36,319.0,BTBT
+2023-09-14 14:16:00,2.352,2.352,2.352,2.352,118.0,BTBT
+2023-09-14 14:15:00,2.355,2.355,2.355,2.355,137.0,BTBT
+2023-09-14 14:14:00,2.355,2.358,2.355,2.358,251.0,BTBT
+2023-09-14 14:13:00,2.345,2.35,2.345,2.35,5859.0,BTBT
+2023-09-14 14:11:00,2.35,2.35,2.35,2.35,174.0,BTBT
+2023-09-14 14:10:00,2.34,2.348,2.34,2.348,2061.0,BTBT
+2023-09-14 14:09:00,2.348,2.35,2.345,2.347,1599.0,BTBT
+2023-09-14 14:08:00,2.345,2.35,2.345,2.35,220.0,BTBT
+2023-09-14 14:07:00,2.345,2.345,2.345,2.345,208.0,BTBT
+2023-09-14 14:06:00,2.34,2.345,2.34,2.345,5392.0,BTBT
+2023-09-14 14:05:00,2.335,2.335,2.335,2.335,205.0,BTBT
+2023-09-14 14:03:00,2.335,2.337,2.335,2.335,2311.0,BTBT
+2023-09-14 14:02:00,2.338,2.338,2.338,2.338,117.0,BTBT
+2023-09-14 14:00:00,2.325,2.335,2.32,2.335,24014.0,BTBT
+2023-09-14 13:59:00,2.328,2.328,2.32,2.325,3148.0,BTBT
+2023-09-14 13:58:00,2.32,2.32,2.32,2.32,100.0,BTBT
+2023-09-14 13:57:00,2.32,2.325,2.32,2.325,1519.0,BTBT
+2023-09-14 13:56:00,2.318,2.32,2.318,2.32,16263.0,BTBT
+2023-09-14 13:55:00,2.315,2.315,2.315,2.315,114.0,BTBT
+2023-09-14 13:54:00,2.31,2.31,2.31,2.31,2932.0,BTBT
+2023-09-14 13:53:00,2.305,2.305,2.3,2.3,300.0,BTBT
+2023-09-14 13:52:00,2.31,2.31,2.3,2.305,9835.0,BTBT
+2023-09-14 13:51:00,2.31,2.31,2.31,2.31,201.0,BTBT
+2023-09-14 13:50:00,2.315,2.315,2.315,2.315,173.0,BTBT
+2023-09-14 13:49:00,2.31,2.317,2.31,2.31,542.0,BTBT
+2023-09-14 13:48:00,2.31,2.315,2.31,2.315,524.0,BTBT
+2023-09-14 13:47:00,2.31,2.31,2.31,2.31,101.0,BTBT
+2023-09-14 13:46:00,2.315,2.315,2.315,2.315,1212.0,BTBT
+2023-09-14 13:45:00,2.315,2.315,2.315,2.315,100.0,BTBT
+2023-09-14 13:44:00,2.315,2.315,2.315,2.315,209.0,BTBT
+2023-09-14 13:43:00,2.32,2.32,2.315,2.315,1804.0,BTBT
+2023-09-14 13:42:00,2.315,2.32,2.315,2.32,250.0,BTBT
+2023-09-14 13:41:00,2.315,2.315,2.315,2.315,100.0,BTBT
+2023-09-14 13:40:00,2.315,2.32,2.315,2.315,3360.0,BTBT
+2023-09-14 13:39:00,2.305,2.312,2.305,2.312,6485.0,BTBT
+2023-09-14 13:38:00,2.3,2.3,2.3,2.3,100.0,BTBT
+2023-09-14 13:37:00,2.3,2.3,2.3,2.3,1600.0,BTBT
+2023-09-14 13:36:00,2.31,2.31,2.3,2.3,300.0,BTBT
+2023-09-14 13:35:00,2.305,2.305,2.305,2.305,245.0,BTBT
+2023-09-14 13:33:00,2.305,2.305,2.305,2.305,227.0,BTBT
+2023-09-14 13:32:00,2.305,2.31,2.305,2.31,400.0,BTBT
+2023-09-14 13:31:00,2.305,2.308,2.305,2.308,211.0,BTBT
+2023-09-14 13:30:00,2.305,2.31,2.305,2.31,5209.0,BTBT
+2023-09-14 13:29:00,2.305,2.31,2.305,2.31,200.0,BTBT
+2023-09-14 13:28:00,2.305,2.305,2.305,2.305,355.0,BTBT
+2023-09-14 13:27:00,2.3,2.3,2.3,2.3,170.0,BTBT
+2023-09-14 13:26:00,2.3,2.305,2.3,2.305,1743.0,BTBT
+2023-09-14 13:24:00,2.3,2.3,2.3,2.3,382.0,BTBT
+2023-09-14 13:23:00,2.3,2.3,2.3,2.3,656.0,BTBT
+2023-09-14 13:22:00,2.303,2.303,2.3,2.3,1162.0,BTBT
+2023-09-14 13:21:00,2.305,2.305,2.3,2.3,205.0,BTBT
+2023-09-14 13:20:00,2.3,2.3,2.3,2.3,204.0,BTBT
+2023-09-14 13:19:00,2.3,2.3,2.3,2.3,201.0,BTBT
+2023-09-14 13:18:00,2.3,2.303,2.3,2.3,7188.0,BTBT
+2023-09-14 13:17:00,2.305,2.305,2.295,2.295,8489.0,BTBT
+2023-09-14 13:16:00,2.305,2.31,2.305,2.305,2160.0,BTBT
+2023-09-14 13:15:00,2.31,2.31,2.305,2.305,2510.0,BTBT
+2023-09-14 13:14:00,2.31,2.31,2.31,2.31,1581.0,BTBT
+2023-09-14 13:13:00,2.315,2.315,2.31,2.315,812.0,BTBT
+2023-09-14 13:12:00,2.31,2.31,2.31,2.31,100.0,BTBT
+2023-09-14 13:11:00,2.318,2.318,2.318,2.318,1005.0,BTBT
+2023-09-14 13:10:00,2.33,2.335,2.32,2.32,22793.0,BTBT
+2023-09-14 13:09:00,2.328,2.33,2.323,2.33,640.0,BTBT
+2023-09-14 13:08:00,2.33,2.33,2.325,2.33,8500.0,BTBT
+2023-09-14 13:07:00,2.31,2.33,2.31,2.33,11234.0,BTBT
+2023-09-14 13:05:00,2.32,2.32,2.32,2.32,1111.0,BTBT
+2023-09-14 13:04:00,2.32,2.32,2.31,2.315,3557.0,BTBT
+2023-09-14 13:03:00,2.315,2.32,2.315,2.32,425.0,BTBT
+2023-09-14 13:02:00,2.32,2.32,2.315,2.315,216.0,BTBT
+2023-09-14 13:01:00,2.32,2.32,2.315,2.316,1906.0,BTBT
+2023-09-14 13:00:00,2.315,2.32,2.315,2.315,477.0,BTBT
+2023-09-14 12:59:00,2.317,2.317,2.315,2.315,210.0,BTBT
+2023-09-14 12:58:00,2.32,2.32,2.315,2.315,524.0,BTBT
+2023-09-14 12:57:00,2.316,2.32,2.316,2.32,320.0,BTBT
+2023-09-14 12:56:00,2.315,2.315,2.31,2.31,271.0,BTBT
+2023-09-14 12:55:00,2.31,2.315,2.31,2.31,6228.0,BTBT
+2023-09-14 12:54:00,2.305,2.31,2.305,2.31,3826.0,BTBT
+2023-09-14 12:53:00,2.318,2.318,2.309,2.309,21677.0,BTBT
+2023-09-14 12:52:00,2.31,2.32,2.31,2.315,25767.0,BTBT
+2023-09-14 12:51:00,2.315,2.315,2.315,2.315,204.0,BTBT
+2023-09-14 12:50:00,2.315,2.315,2.315,2.315,172.0,BTBT
+2023-09-14 12:49:00,2.31,2.32,2.31,2.315,784.0,BTBT
+2023-09-14 12:48:00,2.312,2.315,2.311,2.311,10575.0,BTBT
+2023-09-14 12:47:00,2.315,2.318,2.315,2.315,1313.0,BTBT
+2023-09-14 12:46:00,2.32,2.32,2.315,2.315,327.0,BTBT
+2023-09-14 12:45:00,2.315,2.315,2.315,2.315,118.0,BTBT
+2023-09-14 12:44:00,2.31,2.315,2.31,2.315,298.0,BTBT
+2023-09-14 12:43:00,2.32,2.32,2.31,2.315,2079.0,BTBT
+2023-09-14 12:42:00,2.319,2.319,2.315,2.315,302.0,BTBT
+2023-09-14 12:41:00,2.315,2.318,2.315,2.315,689.0,BTBT
+2023-09-14 12:40:00,2.31,2.31,2.31,2.31,1298.0,BTBT
+2023-09-14 12:39:00,2.31,2.315,2.31,2.315,760.0,BTBT
+2023-09-14 12:38:00,2.315,2.315,2.31,2.31,365.0,BTBT
+2023-09-14 12:37:00,2.315,2.315,2.31,2.31,645.0,BTBT
+2023-09-14 12:36:00,2.325,2.325,2.32,2.32,1038.0,BTBT
+2023-09-14 12:35:00,2.32,2.32,2.32,2.32,435.0,BTBT
+2023-09-14 12:34:00,2.33,2.33,2.33,2.33,3327.0,BTBT
+2023-09-14 12:33:00,2.335,2.335,2.335,2.335,205.0,BTBT
+2023-09-14 12:32:00,2.33,2.33,2.33,2.33,391.0,BTBT
+2023-09-14 12:31:00,2.33,2.33,2.322,2.33,2255.0,BTBT
+2023-09-14 12:30:00,2.33,2.33,2.325,2.33,8870.0,BTBT
+2023-09-14 12:29:00,2.33,2.33,2.33,2.33,6159.0,BTBT
+2023-09-14 12:28:00,2.32,2.33,2.32,2.325,2211.0,BTBT
+2023-09-14 12:27:00,2.33,2.33,2.327,2.327,790.0,BTBT
+2023-09-14 12:26:00,2.325,2.325,2.32,2.32,8818.0,BTBT
+2023-09-14 12:25:00,2.34,2.34,2.32,2.33,8568.0,BTBT
+2023-09-14 12:24:00,2.35,2.35,2.34,2.34,583.0,BTBT
+2023-09-14 12:23:00,2.34,2.345,2.34,2.345,15369.0,BTBT
+2023-09-14 12:22:00,2.35,2.359,2.345,2.345,12844.0,BTBT
+2023-09-14 12:21:00,2.35,2.355,2.35,2.355,239.0,BTBT
+2023-09-14 12:19:00,2.35,2.35,2.35,2.35,1355.0,BTBT
+2023-09-14 12:18:00,2.35,2.355,2.35,2.351,2106.0,BTBT
+2023-09-14 12:17:00,2.36,2.36,2.36,2.36,2664.0,BTBT
+2023-09-14 12:16:00,2.365,2.37,2.36,2.365,762.0,BTBT
+2023-09-14 12:15:00,2.36,2.365,2.36,2.365,856.0,BTBT
+2023-09-14 12:14:00,2.365,2.365,2.365,2.365,200.0,BTBT
+2023-09-14 12:13:00,2.365,2.365,2.365,2.365,228.0,BTBT
+2023-09-14 12:12:00,2.365,2.37,2.365,2.37,415.0,BTBT
+2023-09-14 12:11:00,2.38,2.38,2.365,2.37,12156.0,BTBT
+2023-09-14 12:09:00,2.38,2.38,2.371,2.371,2100.0,BTBT
+2023-09-14 12:08:00,2.38,2.38,2.377,2.38,886.0,BTBT
+2023-09-14 12:07:00,2.39,2.39,2.38,2.38,4985.0,BTBT
+2023-09-14 12:06:00,2.379,2.4,2.365,2.39,114998.0,BTBT
+2023-09-14 12:05:00,2.37,2.38,2.37,2.38,5534.0,BTBT
+2023-09-14 12:04:00,2.365,2.37,2.365,2.37,7944.0,BTBT
+2023-09-14 12:03:00,2.365,2.37,2.365,2.37,270.0,BTBT
+2023-09-14 12:02:00,2.369,2.369,2.36,2.36,1300.0,BTBT
+2023-09-14 12:01:00,2.36,2.365,2.36,2.365,389.0,BTBT
+2023-09-14 12:00:00,2.37,2.37,2.36,2.365,2688.0,BTBT
+2023-09-14 11:58:00,2.369,2.37,2.369,2.37,7872.0,BTBT
+2023-09-14 11:57:00,2.37,2.37,2.37,2.37,1670.0,BTBT
+2023-09-14 11:56:00,2.37,2.375,2.37,2.37,5130.0,BTBT
+2023-09-14 11:55:00,2.37,2.37,2.37,2.37,134.0,BTBT
+2023-09-14 11:54:00,2.362,2.366,2.362,2.366,1535.0,BTBT
+2023-09-14 11:53:00,2.367,2.37,2.362,2.362,7315.0,BTBT
+2023-09-14 11:52:00,2.368,2.37,2.368,2.37,933.0,BTBT
+2023-09-14 11:51:00,2.36,2.369,2.355,2.365,13276.0,BTBT
+2023-09-14 11:50:00,2.35,2.355,2.35,2.355,1519.0,BTBT
+2023-09-14 11:49:00,2.36,2.36,2.352,2.352,10446.0,BTBT
+2023-09-14 11:48:00,2.35,2.357,2.35,2.355,1600.0,BTBT
+2023-09-14 11:47:00,2.355,2.355,2.35,2.35,6404.0,BTBT
+2023-09-14 11:46:00,2.35,2.36,2.35,2.351,11311.0,BTBT
+2023-09-14 11:45:00,2.355,2.355,2.353,2.353,460.0,BTBT
+2023-09-14 11:44:00,2.36,2.36,2.36,2.36,427.0,BTBT
+2023-09-14 11:43:00,2.355,2.36,2.35,2.36,14363.0,BTBT
+2023-09-14 11:42:00,2.37,2.37,2.355,2.355,8786.0,BTBT
+2023-09-14 11:41:00,2.37,2.375,2.37,2.37,1963.0,BTBT
+2023-09-14 11:40:00,2.37,2.375,2.37,2.37,2656.0,BTBT
+2023-09-14 11:39:00,2.375,2.379,2.37,2.375,5267.0,BTBT
+2023-09-14 11:38:00,2.37,2.38,2.37,2.37,3426.0,BTBT
+2023-09-14 11:37:00,2.375,2.375,2.37,2.375,1701.0,BTBT
+2023-09-14 11:35:00,2.37,2.371,2.37,2.371,15125.0,BTBT
+2023-09-14 11:34:00,2.38,2.38,2.38,2.38,2515.0,BTBT
+2023-09-14 11:33:00,2.38,2.38,2.38,2.38,826.0,BTBT
+2023-09-14 11:32:00,2.38,2.382,2.375,2.38,12656.0,BTBT
+2023-09-14 11:31:00,2.37,2.372,2.37,2.372,11356.0,BTBT
+2023-09-14 11:30:00,2.375,2.375,2.375,2.375,151.0,BTBT
+2023-09-14 11:29:00,2.37,2.371,2.37,2.371,6525.0,BTBT
+2023-09-14 11:28:00,2.37,2.372,2.365,2.365,7019.0,BTBT
+2023-09-14 11:27:00,2.37,2.375,2.37,2.371,5156.0,BTBT
+2023-09-14 11:26:00,2.375,2.377,2.375,2.377,715.0,BTBT
+2023-09-14 11:25:00,2.38,2.39,2.37,2.371,31689.0,BTBT
+2023-09-14 11:24:00,2.39,2.39,2.385,2.385,2940.0,BTBT
+2023-09-14 11:23:00,2.395,2.395,2.39,2.39,14200.0,BTBT
+2023-09-14 11:22:00,2.396,2.396,2.395,2.395,416.0,BTBT
+2023-09-14 11:21:00,2.395,2.4,2.395,2.4,659.0,BTBT
+2023-09-14 11:20:00,2.398,2.4,2.39,2.4,1533.0,BTBT
+2023-09-14 11:19:00,2.4,2.4,2.396,2.396,203.0,BTBT
+2023-09-14 11:18:00,2.398,2.398,2.398,2.398,315.0,BTBT
+2023-09-14 11:17:00,2.39,2.4,2.39,2.4,4048.0,BTBT
+2023-09-14 11:16:00,2.417,2.42,2.4,2.4,19301.0,BTBT
+2023-09-14 11:15:00,2.4,2.42,2.397,2.41,66725.0,BTBT
+2023-09-14 11:14:00,2.391,2.395,2.39,2.395,4989.0,BTBT
+2023-09-14 11:13:00,2.39,2.395,2.39,2.39,5992.0,BTBT
+2023-09-14 11:12:00,2.39,2.4,2.384,2.398,19649.0,BTBT
+2023-09-14 11:11:00,2.4,2.4,2.395,2.398,2231.0,BTBT
+2023-09-14 11:10:00,2.39,2.4,2.39,2.4,24104.0,BTBT
+2023-09-14 11:09:00,2.395,2.4,2.39,2.39,37525.0,BTBT
+2023-09-14 11:08:00,2.395,2.4,2.395,2.395,25927.0,BTBT
+2023-09-14 11:07:00,2.395,2.395,2.395,2.395,701.0,BTBT
+2023-09-14 11:06:00,2.395,2.4,2.395,2.395,449.0,BTBT
+2023-09-14 11:05:00,2.39,2.395,2.39,2.395,1070.0,BTBT
+2023-09-14 11:04:00,2.39,2.395,2.39,2.395,587.0,BTBT
+2023-09-14 11:03:00,2.395,2.399,2.395,2.399,2384.0,BTBT
+2023-09-14 11:02:00,2.397,2.397,2.395,2.395,600.0,BTBT
+2023-09-14 11:01:00,2.391,2.398,2.391,2.398,2898.0,BTBT
+2023-09-14 11:00:00,2.38,2.4,2.38,2.39,48935.0,BTBT
+2023-09-14 10:59:00,2.385,2.398,2.385,2.39,17646.0,BTBT
+2023-09-14 10:58:00,2.393,2.395,2.39,2.39,14123.0,BTBT
+2023-09-14 10:57:00,2.4,2.4,2.395,2.395,18548.0,BTBT
+2023-09-14 10:56:00,2.395,2.406,2.392,2.4,59611.0,BTBT
+2023-09-14 10:55:00,2.398,2.4,2.395,2.395,2596.0,BTBT
+2023-09-14 10:54:00,2.39,2.4,2.39,2.395,16085.0,BTBT
+2023-09-14 10:53:00,2.39,2.4,2.385,2.39,28009.0,BTBT
+2023-09-14 10:52:00,2.4,2.4,2.38,2.38,29199.0,BTBT
+2023-09-14 10:51:00,2.4,2.4,2.39,2.4,9894.0,BTBT
+2023-09-14 10:50:00,2.4,2.4,2.39,2.395,2942.0,BTBT
+2023-09-14 10:49:00,2.39,2.4,2.39,2.4,5087.0,BTBT
+2023-09-14 10:48:00,2.391,2.392,2.39,2.39,6563.0,BTBT
+2023-09-14 10:47:00,2.39,2.396,2.39,2.395,3823.0,BTBT
+2023-09-14 10:46:00,2.4,2.4,2.385,2.388,10262.0,BTBT
+2023-09-14 10:45:00,2.395,2.4,2.393,2.398,9181.0,BTBT
+2023-09-14 10:44:00,2.4,2.4,2.385,2.395,66549.0,BTBT
+2023-09-14 10:43:00,2.397,2.4,2.395,2.4,10072.0,BTBT
+2023-09-14 10:42:00,2.375,2.4,2.375,2.395,38233.0,BTBT
+2023-09-14 10:41:00,2.371,2.38,2.371,2.375,2221.0,BTBT
+2023-09-14 10:40:00,2.37,2.38,2.365,2.38,9562.0,BTBT
+2023-09-14 10:39:00,2.365,2.37,2.36,2.365,13243.0,BTBT
+2023-09-14 10:38:00,2.36,2.37,2.36,2.37,5479.0,BTBT
+2023-09-14 10:37:00,2.365,2.368,2.36,2.365,1443.0,BTBT
+2023-09-14 10:36:00,2.36,2.37,2.36,2.36,4043.0,BTBT
+2023-09-14 10:35:00,2.37,2.37,2.36,2.367,1688.0,BTBT
+2023-09-14 10:34:00,2.37,2.37,2.37,2.37,1006.0,BTBT
+2023-09-14 10:33:00,2.353,2.37,2.353,2.37,7707.0,BTBT
+2023-09-14 10:32:00,2.35,2.358,2.35,2.358,2085.0,BTBT
+2023-09-14 10:31:00,2.36,2.36,2.355,2.36,2416.0,BTBT
+2023-09-14 10:30:00,2.345,2.36,2.345,2.357,19018.0,BTBT
+2023-09-14 10:29:00,2.34,2.35,2.339,2.35,15775.0,BTBT
+2023-09-14 10:28:00,2.31,2.335,2.31,2.33,31353.0,BTBT
+2023-09-14 10:27:00,2.31,2.31,2.3,2.3,7636.0,BTBT
+2023-09-14 10:26:00,2.305,2.31,2.302,2.31,2639.0,BTBT
+2023-09-14 10:25:00,2.31,2.315,2.31,2.31,4192.0,BTBT
+2023-09-14 10:24:00,2.32,2.32,2.315,2.315,1795.0,BTBT
+2023-09-14 10:23:00,2.305,2.318,2.305,2.315,9983.0,BTBT
+2023-09-14 10:22:00,2.295,2.305,2.295,2.305,7799.0,BTBT
+2023-09-14 10:21:00,2.29,2.3,2.283,2.295,11786.0,BTBT
+2023-09-14 10:20:00,2.285,2.29,2.285,2.29,11199.0,BTBT
+2023-09-14 10:19:00,2.291,2.3,2.28,2.28,5234.0,BTBT
+2023-09-14 10:18:00,2.29,2.29,2.29,2.29,9850.0,BTBT
+2023-09-14 10:17:00,2.29,2.295,2.285,2.29,17649.0,BTBT
+2023-09-14 10:16:00,2.285,2.299,2.285,2.29,17950.0,BTBT
+2023-09-14 10:15:00,2.276,2.289,2.276,2.28,5573.0,BTBT
+2023-09-14 10:14:00,2.285,2.285,2.272,2.275,9681.0,BTBT
+2023-09-14 10:13:00,2.255,2.29,2.255,2.29,36783.0,BTBT
+2023-09-14 10:12:00,2.255,2.26,2.25,2.25,2705.0,BTBT
+2023-09-14 10:11:00,2.25,2.252,2.25,2.25,16419.0,BTBT
+2023-09-14 10:10:00,2.26,2.26,2.26,2.26,5388.0,BTBT
+2023-09-14 10:09:00,2.27,2.27,2.265,2.265,3336.0,BTBT
+2023-09-14 10:08:00,2.275,2.28,2.275,2.28,2373.0,BTBT
+2023-09-14 10:07:00,2.27,2.278,2.27,2.275,7263.0,BTBT
+2023-09-14 10:06:00,2.27,2.27,2.26,2.27,3027.0,BTBT
+2023-09-14 10:05:00,2.269,2.27,2.26,2.265,8911.0,BTBT
+2023-09-14 10:04:00,2.265,2.27,2.26,2.27,8411.0,BTBT
+2023-09-14 10:03:00,2.265,2.27,2.264,2.27,3846.0,BTBT
+2023-09-14 10:02:00,2.275,2.275,2.265,2.265,15531.0,BTBT
+2023-09-14 10:01:00,2.263,2.27,2.26,2.27,8118.0,BTBT
+2023-09-14 10:00:00,2.27,2.27,2.26,2.26,2615.0,BTBT
+2023-09-14 09:59:00,2.27,2.27,2.26,2.269,34972.0,BTBT
+2023-09-14 09:58:00,2.28,2.28,2.27,2.27,19810.0,BTBT
+2023-09-14 09:57:00,2.275,2.28,2.27,2.27,9460.0,BTBT
+2023-09-14 09:56:00,2.27,2.277,2.26,2.277,6046.0,BTBT
+2023-09-14 09:55:00,2.26,2.268,2.251,2.268,10632.0,BTBT
+2023-09-14 09:54:00,2.277,2.28,2.265,2.265,5621.0,BTBT
+2023-09-14 09:53:00,2.28,2.284,2.271,2.275,18390.0,BTBT
+2023-09-14 09:52:00,2.31,2.31,2.289,2.289,35643.0,BTBT
+2023-09-14 09:51:00,2.307,2.307,2.301,2.302,975.0,BTBT
+2023-09-14 09:50:00,2.31,2.312,2.3,2.303,23335.0,BTBT
+2023-09-14 09:49:00,2.317,2.32,2.31,2.31,8154.0,BTBT
+2023-09-14 09:48:00,2.329,2.33,2.31,2.32,26822.0,BTBT
+2023-09-14 09:47:00,2.35,2.35,2.325,2.33,16695.0,BTBT
+2023-09-14 09:46:00,2.35,2.351,2.34,2.345,2402.0,BTBT
+2023-09-14 09:45:00,2.375,2.38,2.33,2.34,25521.0,BTBT
+2023-09-14 09:44:00,2.38,2.39,2.37,2.37,17503.0,BTBT
+2023-09-14 09:43:00,2.37,2.38,2.36,2.38,3246.0,BTBT
+2023-09-14 09:42:00,2.381,2.387,2.37,2.375,5282.0,BTBT
+2023-09-14 09:41:00,2.39,2.395,2.375,2.388,12103.0,BTBT
+2023-09-14 09:40:00,2.38,2.4,2.38,2.39,35382.0,BTBT
+2023-09-14 09:39:00,2.35,2.38,2.35,2.378,33839.0,BTBT
+2023-09-14 09:38:00,2.36,2.36,2.34,2.35,29117.0,BTBT
+2023-09-14 09:37:00,2.368,2.37,2.35,2.36,25506.0,BTBT
+2023-09-14 09:36:00,2.34,2.367,2.34,2.35,14989.0,BTBT
+2023-09-14 09:35:00,2.346,2.35,2.33,2.33,63958.0,BTBT
+2023-09-14 09:34:00,2.389,2.389,2.34,2.35,68237.0,BTBT
+2023-09-14 09:33:00,2.359,2.39,2.359,2.38,49218.0,BTBT
+2023-09-14 09:32:00,2.31,2.36,2.31,2.36,56051.0,BTBT
+2023-09-14 09:31:00,2.27,2.33,2.265,2.32,55905.0,BTBT
+2023-09-14 09:30:00,2.28,2.29,2.24,2.265,61327.0,BTBT
+2023-09-14 09:26:00,2.27,2.27,2.27,2.27,1.0,BTBT
+2023-09-14 09:25:00,2.265,2.265,2.265,2.265,200.0,BTBT
+2023-09-14 09:24:00,2.23,2.24,2.23,2.24,628.0,BTBT
+2023-09-14 09:22:00,2.24,2.24,2.24,2.24,267.0,BTBT
+2023-09-14 09:20:00,2.18,2.18,2.18,2.18,25.0,BTBT
+2023-09-14 09:19:00,2.22,2.22,2.22,2.22,887.0,BTBT
+2023-09-14 09:18:00,2.24,2.24,2.24,2.24,100.0,BTBT
+2023-09-14 09:17:00,2.23,2.23,2.23,2.23,22.0,BTBT
+2023-09-14 09:14:00,2.24,2.24,2.24,2.24,101.0,BTBT
+2023-09-14 09:12:00,2.22,2.24,2.22,2.24,55.0,BTBT
+2023-09-14 09:11:00,2.2,2.24,2.19,2.24,1680.0,BTBT
+2023-09-14 09:10:00,2.2,2.2,2.2,2.2,399.0,BTBT
+2023-09-14 09:09:00,2.2,2.2,2.2,2.2,1.0,BTBT
+2023-09-14 09:08:00,2.2,2.2,2.2,2.2,1802.0,BTBT
+2023-09-14 09:07:00,2.207,2.207,2.207,2.207,50.0,BTBT
+2023-09-14 09:03:00,2.21,2.21,2.19,2.19,2.0,BTBT
+2023-09-14 09:01:00,2.2,2.2,2.2,2.2,1.0,BTBT
+2023-09-14 08:57:00,2.21,2.21,2.21,2.21,100.0,BTBT
+2023-09-14 08:56:00,2.19,2.21,2.19,2.2,575.0,BTBT
+2023-09-14 08:50:00,2.17,2.17,2.17,2.17,15.0,BTBT
+2023-09-14 08:45:00,2.2,2.2,2.2,2.2,5.0,BTBT
+2023-09-14 08:44:00,2.2,2.2,2.2,2.2,5.0,BTBT
+2023-09-14 08:36:00,2.17,2.17,2.17,2.17,100.0,BTBT
+2023-09-14 08:34:00,2.2,2.2,2.2,2.2,47.0,BTBT
+2023-09-14 08:30:00,2.2,2.2,2.2,2.2,5.0,BTBT
+2023-09-14 08:28:00,2.17,2.17,2.17,2.17,5.0,BTBT
+2023-09-14 08:25:00,2.2,2.2,2.2,2.2,50.0,BTBT
+2023-09-14 08:24:00,2.2,2.2,2.2,2.2,500.0,BTBT
+2023-09-14 08:21:00,2.2,2.2,2.2,2.2,1555.0,BTBT
+2023-09-14 08:20:00,2.2,2.2,2.2,2.2,150.0,BTBT
+2023-09-14 08:19:00,2.22,2.22,2.22,2.22,200.0,BTBT
+2023-09-14 08:15:00,2.2,2.2,2.2,2.2,15.0,BTBT
+2023-09-14 08:12:00,2.2,2.2,2.2,2.2,1.0,BTBT
+2023-09-14 08:11:00,2.22,2.22,2.22,2.22,8789.0,BTBT
+2023-09-14 08:04:00,2.23,2.23,2.23,2.23,329.0,BTBT
+2023-09-14 08:01:00,2.25,2.25,2.25,2.25,15.0,BTBT
+2023-09-14 08:00:00,2.23,2.24,2.17,2.24,5914.0,BTBT
+2023-09-14 07:44:00,2.2,2.2,2.2,2.2,201.0,BTBT
+2023-09-14 07:02:00,2.19,2.19,2.19,2.19,1.0,BTBT
+2023-09-14 07:00:00,2.19,2.19,2.19,2.19,9.0,BTBT
+2023-09-14 06:47:00,2.24,2.24,2.24,2.24,336.0,BTBT
+2023-09-14 06:43:00,2.18,2.18,2.18,2.18,1.0,BTBT
+2023-09-14 06:25:00,2.23,2.24,2.23,2.24,1000.0,BTBT
+2023-09-14 06:21:00,2.23,2.25,2.23,2.23,677.0,BTBT
+2023-09-14 06:18:00,2.23,2.23,2.23,2.23,162.0,BTBT
+2023-09-14 04:59:00,2.17,2.19,2.17,2.17,2500.0,BTBT
+2023-09-14 04:12:00,2.17,2.17,2.17,2.17,10.0,BTBT
+2023-09-13 19:54:00,2.19,2.19,2.19,2.19,1.0,BTBT
+2023-09-13 19:53:00,2.18,2.18,2.18,2.18,33.0,BTBT
+2023-09-13 19:52:00,2.18,2.18,2.18,2.18,1.0,BTBT
+2023-09-13 19:29:00,2.16,2.2,2.16,2.2,95.0,BTBT
+2023-09-13 19:27:00,2.2,2.2,2.2,2.2,50.0,BTBT
+2023-09-13 18:57:00,2.16,2.16,2.15,2.15,687.0,BTBT
+2023-09-13 18:55:00,2.199,2.199,2.199,2.199,10.0,BTBT
+2023-09-13 18:53:00,2.2,2.2,2.2,2.2,2.0,BTBT
+2023-09-13 18:43:00,2.19,2.19,2.19,2.19,5.0,BTBT
+2023-09-13 18:39:00,2.2,2.2,2.2,2.2,45.0,BTBT
+2023-09-13 18:35:00,2.19,2.19,2.19,2.19,1.0,BTBT
+2023-09-13 18:34:00,2.21,2.21,2.21,2.21,25.0,BTBT
+2023-09-13 18:33:00,2.21,2.21,2.21,2.21,11.0,BTBT
+2023-09-13 18:30:00,2.21,2.21,2.21,2.21,6.0,BTBT
+2023-09-13 18:24:00,2.21,2.21,2.21,2.21,2.0,BTBT
+2023-09-13 18:15:00,2.21,2.21,2.21,2.21,1.0,BTBT
+2023-09-13 18:05:00,2.209,2.209,2.209,2.209,50.0,BTBT
+2023-09-13 18:01:00,2.19,2.19,2.19,2.19,2.0,BTBT
+2023-09-13 17:43:00,2.21,2.21,2.18,2.18,105.0,BTBT
+2023-09-13 17:41:00,2.21,2.21,2.21,2.21,1.0,BTBT
+2023-09-13 17:37:00,2.21,2.21,2.21,2.21,1.0,BTBT
+2023-09-13 17:33:00,2.14,2.14,2.14,2.14,907.0,BTBT
+2023-09-13 17:32:00,2.15,2.15,2.14,2.14,2500.0,BTBT
+2023-09-13 17:31:00,2.15,2.151,2.15,2.15,1361.0,BTBT
+2023-09-13 17:16:00,2.17,2.17,2.17,2.17,100.0,BTBT
+2023-09-13 17:14:00,2.17,2.17,2.17,2.17,4.0,BTBT
+2023-09-13 17:12:00,2.17,2.17,2.15,2.15,3230.0,BTBT
+2023-09-13 17:09:00,2.17,2.22,2.17,2.22,4.0,BTBT
+2023-09-13 17:07:00,2.2,2.2,2.19,2.19,2.0,BTBT
+2023-09-13 17:00:00,2.17,2.17,2.17,2.17,50.0,BTBT
+2023-09-13 16:58:00,2.18,2.18,2.18,2.18,1.0,BTBT
+2023-09-13 16:52:00,2.19,2.19,2.19,2.19,1.0,BTBT
+2023-09-13 16:51:00,2.19,2.19,2.19,2.19,1.0,BTBT
+2023-09-13 16:49:00,2.17,2.19,2.17,2.19,50.0,BTBT
+2023-09-13 16:47:00,2.19,2.19,2.19,2.19,119.0,BTBT
+2023-09-13 16:46:00,2.19,2.19,2.19,2.19,50.0,BTBT
+2023-09-13 16:42:00,2.19,2.19,2.19,2.19,100.0,BTBT
+2023-09-13 16:40:00,2.17,2.17,2.17,2.17,584.0,BTBT
+2023-09-13 16:39:00,2.19,2.19,2.19,2.19,13.0,BTBT
+2023-09-13 16:37:00,2.17,2.17,2.17,2.17,200.0,BTBT
+2023-09-13 16:34:00,2.16,2.19,2.16,2.19,4741.0,BTBT
+2023-09-13 16:32:00,2.18,2.18,2.18,2.18,5.0,BTBT
+2023-09-13 16:23:00,2.18,2.18,2.18,2.18,2.0,BTBT
+2023-09-13 16:19:00,2.19,2.19,2.19,2.19,15.0,BTBT
+2023-09-13 16:10:00,2.16,2.16,2.16,2.16,1.0,BTBT
+2023-09-13 16:04:00,2.21,2.21,2.21,2.21,6.0,BTBT
+2023-09-13 16:01:00,2.16,2.16,2.16,2.16,4204.0,BTBT
+2023-09-13 16:00:00,2.155,2.2,2.155,2.2,111281.0,BTBT
+2023-09-13 15:59:00,2.15,2.16,2.15,2.155,34030.0,BTBT
+2023-09-13 15:58:00,2.155,2.155,2.15,2.15,10196.0,BTBT
+2023-09-13 15:57:00,2.155,2.16,2.15,2.15,18097.0,BTBT
+2023-09-13 15:56:00,2.15,2.16,2.15,2.15,2352.0,BTBT
+2023-09-13 15:55:00,2.155,2.157,2.15,2.15,6955.0,BTBT
+2023-09-13 15:54:00,2.16,2.16,2.15,2.155,15634.0,BTBT
+2023-09-13 15:53:00,2.16,2.165,2.15,2.155,18281.0,BTBT
+2023-09-13 15:52:00,2.16,2.16,2.16,2.16,1983.0,BTBT
+2023-09-13 15:51:00,2.16,2.165,2.16,2.16,2283.0,BTBT
+2023-09-13 15:50:00,2.16,2.16,2.16,2.16,2772.0,BTBT
+2023-09-13 15:49:00,2.16,2.16,2.16,2.16,2392.0,BTBT
+2023-09-13 15:48:00,2.161,2.163,2.16,2.16,4545.0,BTBT
+2023-09-13 15:47:00,2.16,2.17,2.16,2.16,4573.0,BTBT
+2023-09-13 15:46:00,2.165,2.169,2.16,2.165,2133.0,BTBT
+2023-09-13 15:45:00,2.16,2.17,2.16,2.16,6614.0,BTBT
+2023-09-13 15:44:00,2.16,2.17,2.16,2.16,2791.0,BTBT
+2023-09-13 15:43:00,2.165,2.166,2.16,2.166,2525.0,BTBT
+2023-09-13 15:42:00,2.169,2.169,2.16,2.16,393.0,BTBT
+2023-09-13 15:41:00,2.16,2.17,2.16,2.165,1706.0,BTBT
+2023-09-13 15:40:00,2.16,2.165,2.16,2.16,1250.0,BTBT
+2023-09-13 15:39:00,2.16,2.165,2.16,2.16,374.0,BTBT
+2023-09-13 15:38:00,2.165,2.165,2.165,2.165,265.0,BTBT
+2023-09-13 15:36:00,2.16,2.16,2.16,2.16,189.0,BTBT
+2023-09-13 15:35:00,2.17,2.17,2.166,2.166,234.0,BTBT
+2023-09-13 15:34:00,2.17,2.17,2.16,2.17,12924.0,BTBT
+2023-09-13 15:33:00,2.175,2.18,2.175,2.18,1234.0,BTBT
+2023-09-13 15:32:00,2.18,2.18,2.18,2.18,180.0,BTBT
+2023-09-13 15:30:00,2.163,2.175,2.163,2.175,15391.0,BTBT
+2023-09-13 15:29:00,2.165,2.165,2.165,2.165,300.0,BTBT
+2023-09-13 15:28:00,2.16,2.165,2.16,2.165,1310.0,BTBT
+2023-09-13 15:27:00,2.165,2.165,2.16,2.165,13172.0,BTBT
+2023-09-13 15:25:00,2.155,2.17,2.155,2.17,20143.0,BTBT
+2023-09-13 15:24:00,2.155,2.155,2.155,2.155,1314.0,BTBT
+2023-09-13 15:23:00,2.15,2.16,2.15,2.155,2483.0,BTBT
+2023-09-13 15:22:00,2.159,2.159,2.15,2.155,984.0,BTBT
+2023-09-13 15:21:00,2.15,2.15,2.15,2.15,1111.0,BTBT
+2023-09-13 15:20:00,2.15,2.16,2.15,2.15,917.0,BTBT
+2023-09-13 15:19:00,2.15,2.15,2.15,2.15,342.0,BTBT
+2023-09-13 15:18:00,2.15,2.16,2.15,2.15,1119.0,BTBT
+2023-09-13 15:17:00,2.16,2.16,2.15,2.155,1054.0,BTBT
+2023-09-13 15:16:00,2.15,2.155,2.15,2.155,3953.0,BTBT
+2023-09-13 15:15:00,2.15,2.15,2.15,2.15,1893.0,BTBT
+2023-09-13 15:14:00,2.155,2.155,2.15,2.15,13351.0,BTBT
+2023-09-13 15:13:00,2.151,2.16,2.15,2.16,5759.0,BTBT
+2023-09-13 15:12:00,2.15,2.16,2.15,2.155,1572.0,BTBT
+2023-09-13 15:11:00,2.155,2.158,2.15,2.15,1164.0,BTBT
+2023-09-13 15:10:00,2.155,2.16,2.15,2.15,701.0,BTBT
+2023-09-13 15:09:00,2.152,2.157,2.15,2.15,471.0,BTBT
+2023-09-13 15:08:00,2.15,2.155,2.15,2.15,467.0,BTBT
+2023-09-13 15:07:00,2.16,2.16,2.15,2.15,212.0,BTBT
+2023-09-13 15:06:00,2.16,2.16,2.155,2.155,2651.0,BTBT
+2023-09-13 15:05:00,2.16,2.16,2.155,2.155,209.0,BTBT
+2023-09-13 15:04:00,2.155,2.16,2.155,2.16,513.0,BTBT
+2023-09-13 15:03:00,2.15,2.16,2.15,2.16,808.0,BTBT
+2023-09-13 15:02:00,2.157,2.157,2.157,2.157,568.0,BTBT
+2023-09-13 15:01:00,2.157,2.157,2.157,2.157,603.0,BTBT
+2023-09-13 14:59:00,2.16,2.16,2.16,2.16,414.0,BTBT
+2023-09-13 14:58:00,2.145,2.155,2.145,2.154,21277.0,BTBT
+2023-09-13 14:57:00,2.14,2.15,2.14,2.14,5056.0,BTBT
+2023-09-13 14:56:00,2.14,2.15,2.14,2.145,4106.0,BTBT
+2023-09-13 14:55:00,2.15,2.15,2.14,2.14,38825.0,BTBT
+2023-09-13 14:54:00,2.15,2.155,2.15,2.155,2500.0,BTBT
+2023-09-13 14:52:00,2.16,2.16,2.155,2.156,2611.0,BTBT
+2023-09-13 14:51:00,2.155,2.16,2.15,2.154,3594.0,BTBT
+2023-09-13 14:50:00,2.16,2.16,2.16,2.16,4938.0,BTBT
+2023-09-13 14:49:00,2.162,2.162,2.162,2.162,504.0,BTBT
+2023-09-13 14:48:00,2.165,2.165,2.165,2.165,101.0,BTBT
+2023-09-13 14:47:00,2.17,2.17,2.165,2.17,1941.0,BTBT
+2023-09-13 14:46:00,2.155,2.169,2.155,2.166,12029.0,BTBT
+2023-09-13 14:45:00,2.155,2.16,2.15,2.155,4319.0,BTBT
+2023-09-13 14:44:00,2.15,2.16,2.15,2.15,754.0,BTBT
+2023-09-13 14:43:00,2.16,2.161,2.15,2.155,9651.0,BTBT
+2023-09-13 14:42:00,2.16,2.166,2.16,2.16,1618.0,BTBT
+2023-09-13 14:41:00,2.165,2.17,2.16,2.165,1506.0,BTBT
+2023-09-13 14:40:00,2.167,2.167,2.16,2.16,1240.0,BTBT
+2023-09-13 14:39:00,2.165,2.165,2.16,2.16,638.0,BTBT
+2023-09-13 14:38:00,2.16,2.165,2.16,2.16,668.0,BTBT
+2023-09-13 14:37:00,2.165,2.165,2.16,2.16,726.0,BTBT
+2023-09-13 14:36:00,2.16,2.16,2.16,2.16,372.0,BTBT
+2023-09-13 14:35:00,2.16,2.17,2.16,2.17,9124.0,BTBT
+2023-09-13 14:34:00,2.165,2.17,2.16,2.16,700.0,BTBT
+2023-09-13 14:33:00,2.16,2.165,2.16,2.165,444.0,BTBT
+2023-09-13 14:32:00,2.16,2.165,2.16,2.16,972.0,BTBT
+2023-09-13 14:31:00,2.16,2.17,2.16,2.16,3000.0,BTBT
+2023-09-13 14:30:00,2.165,2.167,2.16,2.167,873.0,BTBT
+2023-09-13 14:29:00,2.165,2.165,2.16,2.16,722.0,BTBT
+2023-09-13 14:28:00,2.16,2.17,2.16,2.17,1471.0,BTBT
+2023-09-13 14:27:00,2.16,2.165,2.16,2.165,903.0,BTBT
+2023-09-13 14:26:00,2.16,2.17,2.16,2.16,1272.0,BTBT
+2023-09-13 14:25:00,2.165,2.17,2.16,2.17,3295.0,BTBT
+2023-09-13 14:24:00,2.165,2.165,2.16,2.16,1706.0,BTBT
+2023-09-13 14:23:00,2.165,2.169,2.16,2.16,13246.0,BTBT
+2023-09-13 14:22:00,2.16,2.17,2.16,2.165,1300.0,BTBT
+2023-09-13 14:21:00,2.16,2.17,2.16,2.165,762.0,BTBT
+2023-09-13 14:20:00,2.165,2.165,2.16,2.16,2130.0,BTBT
+2023-09-13 14:19:00,2.17,2.17,2.165,2.165,5178.0,BTBT
+2023-09-13 14:18:00,2.17,2.17,2.17,2.17,404.0,BTBT
+2023-09-13 14:17:00,2.175,2.175,2.17,2.17,335.0,BTBT
+2023-09-13 14:16:00,2.171,2.171,2.17,2.17,1568.0,BTBT
+2023-09-13 14:15:00,2.173,2.173,2.17,2.17,4169.0,BTBT
+2023-09-13 14:14:00,2.17,2.175,2.17,2.175,358.0,BTBT
+2023-09-13 14:13:00,2.175,2.175,2.175,2.175,100.0,BTBT
+2023-09-13 14:12:00,2.175,2.18,2.175,2.18,3554.0,BTBT
+2023-09-13 14:11:00,2.18,2.18,2.18,2.18,130.0,BTBT
+2023-09-13 14:10:00,2.171,2.171,2.171,2.171,1018.0,BTBT
+2023-09-13 14:09:00,2.18,2.18,2.18,2.18,301.0,BTBT
+2023-09-13 14:08:00,2.173,2.175,2.17,2.175,8134.0,BTBT
+2023-09-13 14:06:00,2.17,2.179,2.17,2.175,16980.0,BTBT
+2023-09-13 14:05:00,2.17,2.17,2.165,2.17,1912.0,BTBT
+2023-09-13 14:04:00,2.17,2.175,2.17,2.17,1508.0,BTBT
+2023-09-13 14:03:00,2.17,2.171,2.17,2.171,228.0,BTBT
+2023-09-13 14:02:00,2.17,2.17,2.17,2.17,104.0,BTBT
+2023-09-13 14:00:00,2.17,2.17,2.17,2.17,3544.0,BTBT
+2023-09-13 13:59:00,2.17,2.175,2.164,2.175,10704.0,BTBT
+2023-09-13 13:58:00,2.17,2.175,2.165,2.17,17160.0,BTBT
+2023-09-13 13:57:00,2.175,2.175,2.175,2.175,119.0,BTBT
+2023-09-13 13:56:00,2.18,2.18,2.175,2.175,835.0,BTBT
+2023-09-13 13:55:00,2.185,2.185,2.18,2.18,1521.0,BTBT
+2023-09-13 13:52:00,2.17,2.185,2.17,2.18,17890.0,BTBT
+2023-09-13 13:51:00,2.18,2.18,2.17,2.175,9343.0,BTBT
+2023-09-13 13:50:00,2.18,2.18,2.18,2.18,437.0,BTBT
+2023-09-13 13:49:00,2.18,2.19,2.18,2.18,1645.0,BTBT
+2023-09-13 13:48:00,2.18,2.18,2.18,2.18,228.0,BTBT
+2023-09-13 13:47:00,2.18,2.18,2.18,2.18,506.0,BTBT
+2023-09-13 13:46:00,2.185,2.185,2.18,2.185,796.0,BTBT
+2023-09-13 13:45:00,2.18,2.185,2.18,2.18,506.0,BTBT
+2023-09-13 13:44:00,2.18,2.19,2.18,2.18,724.0,BTBT
+2023-09-13 13:43:00,2.19,2.19,2.18,2.18,1240.0,BTBT
+2023-09-13 13:42:00,2.18,2.18,2.18,2.18,1400.0,BTBT
+2023-09-13 13:41:00,2.18,2.185,2.18,2.18,609.0,BTBT
+2023-09-13 13:40:00,2.18,2.185,2.18,2.185,732.0,BTBT
+2023-09-13 13:39:00,2.18,2.185,2.18,2.18,404.0,BTBT
+2023-09-13 13:38:00,2.18,2.185,2.18,2.18,530.0,BTBT
+2023-09-13 13:37:00,2.18,2.185,2.18,2.18,1009.0,BTBT
+2023-09-13 13:36:00,2.18,2.18,2.18,2.18,207.0,BTBT
+2023-09-13 13:35:00,2.19,2.19,2.18,2.185,572.0,BTBT
+2023-09-13 13:34:00,2.19,2.19,2.18,2.18,7929.0,BTBT
+2023-09-13 13:33:00,2.18,2.19,2.18,2.185,3044.0,BTBT
+2023-09-13 13:32:00,2.19,2.19,2.18,2.18,628.0,BTBT
+2023-09-13 13:31:00,2.183,2.185,2.18,2.185,672.0,BTBT
+2023-09-13 13:30:00,2.18,2.19,2.18,2.185,1028.0,BTBT
+2023-09-13 13:29:00,2.18,2.19,2.18,2.18,1026.0,BTBT
+2023-09-13 13:28:00,2.19,2.19,2.18,2.185,2456.0,BTBT
+2023-09-13 13:27:00,2.19,2.195,2.19,2.19,649.0,BTBT
+2023-09-13 13:26:00,2.2,2.2,2.19,2.19,748.0,BTBT
+2023-09-13 13:25:00,2.21,2.21,2.2,2.2,3811.0,BTBT
+2023-09-13 13:24:00,2.205,2.21,2.2,2.21,755.0,BTBT
+2023-09-13 13:22:00,2.21,2.21,2.21,2.21,362.0,BTBT
+2023-09-13 13:20:00,2.21,2.21,2.21,2.21,231.0,BTBT
+2023-09-13 13:19:00,2.205,2.21,2.205,2.21,1302.0,BTBT
+2023-09-13 13:17:00,2.21,2.21,2.205,2.205,302.0,BTBT
+2023-09-13 13:16:00,2.21,2.215,2.21,2.21,10692.0,BTBT
+2023-09-13 13:15:00,2.21,2.21,2.206,2.21,7355.0,BTBT
+2023-09-13 13:14:00,2.21,2.21,2.21,2.21,100.0,BTBT
+2023-09-13 13:13:00,2.2,2.21,2.2,2.208,8950.0,BTBT
+2023-09-13 13:12:00,2.195,2.2,2.19,2.2,1249.0,BTBT
+2023-09-13 13:11:00,2.19,2.2,2.19,2.19,325.0,BTBT
+2023-09-13 13:10:00,2.19,2.2,2.19,2.195,1673.0,BTBT
+2023-09-13 13:09:00,2.195,2.2,2.19,2.195,1309.0,BTBT
+2023-09-13 13:08:00,2.19,2.2,2.19,2.195,1049.0,BTBT
+2023-09-13 13:07:00,2.2,2.2,2.19,2.195,2420.0,BTBT
+2023-09-13 13:06:00,2.19,2.2,2.19,2.2,953.0,BTBT
+2023-09-13 13:05:00,2.19,2.2,2.19,2.2,212.0,BTBT
+2023-09-13 13:04:00,2.2,2.2,2.19,2.19,603.0,BTBT
+2023-09-13 13:03:00,2.2,2.2,2.195,2.2,5854.0,BTBT
+2023-09-13 13:02:00,2.2,2.205,2.2,2.205,602.0,BTBT
+2023-09-13 13:01:00,2.2,2.21,2.2,2.21,202.0,BTBT
+2023-09-13 13:00:00,2.21,2.21,2.2,2.2,1427.0,BTBT
+2023-09-13 12:59:00,2.2,2.2,2.2,2.2,604.0,BTBT
+2023-09-13 12:58:00,2.205,2.205,2.2,2.205,659.0,BTBT
+2023-09-13 12:57:00,2.21,2.215,2.21,2.21,8949.0,BTBT
+2023-09-13 12:56:00,2.21,2.21,2.21,2.21,1236.0,BTBT
+2023-09-13 12:55:00,2.215,2.22,2.21,2.21,1147.0,BTBT
+2023-09-13 12:54:00,2.215,2.215,2.21,2.21,551.0,BTBT
+2023-09-13 12:53:00,2.21,2.21,2.21,2.21,547.0,BTBT
+2023-09-13 12:52:00,2.21,2.21,2.21,2.21,821.0,BTBT
+2023-09-13 12:51:00,2.21,2.21,2.21,2.21,416.0,BTBT
+2023-09-13 12:50:00,2.21,2.21,2.21,2.21,260.0,BTBT
+2023-09-13 12:49:00,2.21,2.21,2.21,2.21,500.0,BTBT
+2023-09-13 12:48:00,2.21,2.21,2.21,2.21,504.0,BTBT
+2023-09-13 12:47:00,2.214,2.215,2.21,2.21,685.0,BTBT
+2023-09-13 12:46:00,2.21,2.215,2.21,2.21,615.0,BTBT
+2023-09-13 12:45:00,2.21,2.21,2.21,2.21,200.0,BTBT
+2023-09-13 12:44:00,2.215,2.215,2.21,2.21,553.0,BTBT
+2023-09-13 12:43:00,2.21,2.22,2.21,2.21,18178.0,BTBT
+2023-09-13 12:42:00,2.215,2.22,2.215,2.22,1075.0,BTBT
+2023-09-13 12:40:00,2.215,2.215,2.215,2.215,643.0,BTBT
+2023-09-13 12:39:00,2.213,2.213,2.213,2.213,673.0,BTBT
+2023-09-13 12:36:00,2.215,2.215,2.215,2.215,1054.0,BTBT
+2023-09-13 12:35:00,2.215,2.215,2.215,2.215,518.0,BTBT
+2023-09-13 12:34:00,2.205,2.21,2.2,2.21,8514.0,BTBT
+2023-09-13 12:33:00,2.21,2.21,2.2,2.2,2451.0,BTBT
+2023-09-13 12:32:00,2.21,2.21,2.21,2.21,200.0,BTBT
+2023-09-13 12:31:00,2.22,2.22,2.215,2.215,5005.0,BTBT
+2023-09-13 12:30:00,2.225,2.23,2.22,2.22,1660.0,BTBT
+2023-09-13 12:29:00,2.225,2.225,2.225,2.225,200.0,BTBT
+2023-09-13 12:27:00,2.225,2.225,2.225,2.225,285.0,BTBT
+2023-09-13 12:26:00,2.22,2.22,2.22,2.22,201.0,BTBT
+2023-09-13 12:25:00,2.225,2.225,2.22,2.225,767.0,BTBT
+2023-09-13 12:23:00,2.229,2.229,2.22,2.22,7891.0,BTBT
+2023-09-13 12:22:00,2.219,2.225,2.219,2.225,23295.0,BTBT
+2023-09-13 12:21:00,2.21,2.21,2.21,2.21,100.0,BTBT
+2023-09-13 12:20:00,2.22,2.22,2.215,2.215,5838.0,BTBT
+2023-09-13 12:19:00,2.218,2.22,2.215,2.22,3132.0,BTBT
+2023-09-13 12:18:00,2.22,2.22,2.22,2.22,137.0,BTBT
+2023-09-13 12:17:00,2.215,2.215,2.215,2.215,306.0,BTBT
+2023-09-13 12:15:00,2.22,2.22,2.22,2.22,5024.0,BTBT
+2023-09-13 12:14:00,2.225,2.225,2.225,2.225,337.0,BTBT
+2023-09-13 12:11:00,2.225,2.225,2.22,2.22,300.0,BTBT
+2023-09-13 12:10:00,2.217,2.221,2.21,2.221,9752.0,BTBT
+2023-09-13 12:09:00,2.22,2.22,2.215,2.215,792.0,BTBT
+2023-09-13 12:08:00,2.22,2.22,2.215,2.215,2961.0,BTBT
+2023-09-13 12:07:00,2.221,2.225,2.221,2.225,410.0,BTBT
+2023-09-13 12:06:00,2.22,2.23,2.22,2.225,487.0,BTBT
+2023-09-13 12:05:00,2.223,2.223,2.223,2.223,300.0,BTBT
+2023-09-13 12:03:00,2.23,2.23,2.228,2.228,600.0,BTBT
+2023-09-13 12:02:00,2.23,2.23,2.22,2.22,4669.0,BTBT
+2023-09-13 12:01:00,2.227,2.227,2.227,2.227,1500.0,BTBT
+2023-09-13 12:00:00,2.22,2.222,2.22,2.222,13944.0,BTBT
+2023-09-13 11:58:00,2.22,2.22,2.22,2.22,115.0,BTBT
+2023-09-13 11:57:00,2.21,2.217,2.21,2.217,751.0,BTBT
+2023-09-13 11:56:00,2.218,2.22,2.218,2.22,790.0,BTBT
+2023-09-13 11:55:00,2.22,2.22,2.22,2.22,104.0,BTBT
+2023-09-13 11:53:00,2.21,2.22,2.21,2.22,7136.0,BTBT
+2023-09-13 11:52:00,2.21,2.21,2.205,2.21,4677.0,BTBT
+2023-09-13 11:51:00,2.22,2.225,2.21,2.21,3893.0,BTBT
+2023-09-13 11:50:00,2.228,2.228,2.228,2.228,196.0,BTBT
+2023-09-13 11:49:00,2.215,2.228,2.215,2.228,9580.0,BTBT
+2023-09-13 11:48:00,2.22,2.225,2.215,2.22,8172.0,BTBT
+2023-09-13 11:47:00,2.22,2.22,2.22,2.22,2756.0,BTBT
+2023-09-13 11:46:00,2.21,2.227,2.21,2.227,15369.0,BTBT
+2023-09-13 11:45:00,2.22,2.22,2.21,2.21,868.0,BTBT
+2023-09-13 11:44:00,2.214,2.214,2.21,2.21,553.0,BTBT
+2023-09-13 11:43:00,2.21,2.21,2.2,2.21,10674.0,BTBT
+2023-09-13 11:42:00,2.205,2.205,2.2,2.2,958.0,BTBT
+2023-09-13 11:41:00,2.2,2.21,2.2,2.205,1002.0,BTBT
+2023-09-13 11:40:00,2.2,2.21,2.2,2.2,1868.0,BTBT
+2023-09-13 11:39:00,2.2,2.205,2.2,2.2,700.0,BTBT
+2023-09-13 11:38:00,2.205,2.205,2.2,2.2,507.0,BTBT
+2023-09-13 11:37:00,2.19,2.205,2.19,2.2,17065.0,BTBT
+2023-09-13 11:36:00,2.19,2.2,2.19,2.195,1740.0,BTBT
+2023-09-13 11:35:00,2.19,2.195,2.19,2.19,1504.0,BTBT
+2023-09-13 11:34:00,2.19,2.198,2.19,2.198,4140.0,BTBT
+2023-09-13 11:33:00,2.205,2.205,2.19,2.195,8647.0,BTBT
+2023-09-13 11:32:00,2.205,2.205,2.2,2.2,1021.0,BTBT
+2023-09-13 11:31:00,2.205,2.21,2.2,2.205,1100.0,BTBT
+2023-09-13 11:30:00,2.2,2.21,2.2,2.2,1791.0,BTBT
+2023-09-13 11:29:00,2.205,2.205,2.205,2.205,915.0,BTBT
+2023-09-13 11:28:00,2.21,2.21,2.205,2.205,2755.0,BTBT
+2023-09-13 11:27:00,2.205,2.205,2.2,2.2,600.0,BTBT
+2023-09-13 11:26:00,2.205,2.21,2.205,2.21,200.0,BTBT
+2023-09-13 11:25:00,2.21,2.21,2.205,2.205,802.0,BTBT
+2023-09-13 11:24:00,2.21,2.21,2.205,2.205,4493.0,BTBT
+2023-09-13 11:23:00,2.205,2.21,2.205,2.205,9092.0,BTBT
+2023-09-13 11:22:00,2.205,2.21,2.203,2.205,2246.0,BTBT
+2023-09-13 11:21:00,2.197,2.205,2.197,2.205,10362.0,BTBT
+2023-09-13 11:20:00,2.2,2.2,2.195,2.198,9076.0,BTBT
+2023-09-13 11:19:00,2.205,2.205,2.2,2.2,1400.0,BTBT
+2023-09-13 11:18:00,2.21,2.215,2.205,2.21,4574.0,BTBT
+2023-09-13 11:17:00,2.225,2.225,2.215,2.215,3431.0,BTBT
+2023-09-13 11:16:00,2.23,2.23,2.23,2.23,1028.0,BTBT
+2023-09-13 11:15:00,2.225,2.23,2.225,2.225,897.0,BTBT
+2023-09-13 11:14:00,2.227,2.23,2.225,2.225,4800.0,BTBT
+2023-09-13 11:13:00,2.22,2.229,2.22,2.225,7494.0,BTBT
+2023-09-13 11:12:00,2.215,2.23,2.215,2.216,9759.0,BTBT
+2023-09-13 11:11:00,2.215,2.22,2.215,2.215,6102.0,BTBT
+2023-09-13 11:10:00,2.21,2.22,2.21,2.22,6693.0,BTBT
+2023-09-13 11:09:00,2.205,2.21,2.205,2.205,6690.0,BTBT
+2023-09-13 11:08:00,2.205,2.21,2.2,2.205,8897.0,BTBT
+2023-09-13 11:07:00,2.205,2.209,2.205,2.205,5500.0,BTBT
+2023-09-13 11:06:00,2.21,2.215,2.201,2.205,25479.0,BTBT
+2023-09-13 11:05:00,2.21,2.21,2.202,2.205,5267.0,BTBT
+2023-09-13 11:04:00,2.2,2.205,2.199,2.205,10409.0,BTBT
+2023-09-13 11:03:00,2.2,2.2,2.19,2.19,7636.0,BTBT
+2023-09-13 11:02:00,2.19,2.195,2.19,2.19,6351.0,BTBT
+2023-09-13 11:01:00,2.195,2.195,2.19,2.19,3136.0,BTBT
+2023-09-13 11:00:00,2.195,2.2,2.19,2.19,5778.0,BTBT
+2023-09-13 10:59:00,2.195,2.2,2.19,2.19,7140.0,BTBT
+2023-09-13 10:58:00,2.2,2.2,2.19,2.19,6214.0,BTBT
+2023-09-13 10:57:00,2.2,2.207,2.195,2.195,3602.0,BTBT
+2023-09-13 10:56:00,2.2,2.205,2.195,2.2,8645.0,BTBT
+2023-09-13 10:55:00,2.2,2.208,2.2,2.2,3541.0,BTBT
+2023-09-13 10:54:00,2.2,2.207,2.2,2.207,950.0,BTBT
+2023-09-13 10:53:00,2.21,2.21,2.205,2.208,4797.0,BTBT
+2023-09-13 10:52:00,2.215,2.22,2.21,2.21,1639.0,BTBT
+2023-09-13 10:51:00,2.225,2.225,2.215,2.215,2065.0,BTBT
+2023-09-13 10:50:00,2.22,2.225,2.22,2.225,11216.0,BTBT
+2023-09-13 10:49:00,2.21,2.22,2.21,2.215,2469.0,BTBT
+2023-09-13 10:48:00,2.215,2.215,2.21,2.215,537.0,BTBT
+2023-09-13 10:47:00,2.22,2.22,2.22,2.22,6421.0,BTBT
+2023-09-13 10:46:00,2.225,2.23,2.225,2.225,2394.0,BTBT
+2023-09-13 10:45:00,2.23,2.23,2.225,2.23,8876.0,BTBT
+2023-09-13 10:44:00,2.225,2.24,2.225,2.231,14339.0,BTBT
+2023-09-13 10:43:00,2.24,2.24,2.229,2.229,7412.0,BTBT
+2023-09-13 10:42:00,2.236,2.24,2.235,2.24,8619.0,BTBT
+2023-09-13 10:41:00,2.23,2.24,2.23,2.235,3621.0,BTBT
+2023-09-13 10:40:00,2.229,2.235,2.225,2.235,17196.0,BTBT
+2023-09-13 10:39:00,2.215,2.228,2.215,2.228,10723.0,BTBT
+2023-09-13 10:38:00,2.22,2.22,2.21,2.215,12885.0,BTBT
+2023-09-13 10:37:00,2.235,2.239,2.22,2.22,7784.0,BTBT
+2023-09-13 10:36:00,2.225,2.239,2.225,2.23,11269.0,BTBT
+2023-09-13 10:35:00,2.227,2.23,2.225,2.23,4504.0,BTBT
+2023-09-13 10:34:00,2.22,2.22,2.215,2.22,16570.0,BTBT
+2023-09-13 10:33:00,2.21,2.22,2.2,2.215,25628.0,BTBT
+2023-09-13 10:32:00,2.2,2.21,2.2,2.21,7668.0,BTBT
+2023-09-13 10:31:00,2.2,2.2,2.19,2.2,6942.0,BTBT
+2023-09-13 10:30:00,2.18,2.195,2.18,2.195,9156.0,BTBT
+2023-09-13 10:29:00,2.19,2.19,2.185,2.185,2926.0,BTBT
+2023-09-13 10:28:00,2.19,2.19,2.188,2.189,3327.0,BTBT
+2023-09-13 10:27:00,2.195,2.2,2.18,2.18,6218.0,BTBT
+2023-09-13 10:26:00,2.191,2.2,2.191,2.195,3869.0,BTBT
+2023-09-13 10:25:00,2.19,2.2,2.19,2.2,2363.0,BTBT
+2023-09-13 10:24:00,2.185,2.19,2.185,2.19,21119.0,BTBT
+2023-09-13 10:23:00,2.18,2.185,2.179,2.185,17317.0,BTBT
+2023-09-13 10:22:00,2.181,2.185,2.17,2.18,12193.0,BTBT
+2023-09-13 10:21:00,2.18,2.181,2.18,2.181,3096.0,BTBT
+2023-09-13 10:20:00,2.17,2.18,2.17,2.174,7574.0,BTBT
+2023-09-13 10:19:00,2.161,2.165,2.161,2.165,2422.0,BTBT
+2023-09-13 10:18:00,2.159,2.167,2.155,2.16,13095.0,BTBT
+2023-09-13 10:17:00,2.151,2.16,2.15,2.16,10560.0,BTBT
+2023-09-13 10:16:00,2.145,2.16,2.145,2.16,12702.0,BTBT
+2023-09-13 10:15:00,2.15,2.16,2.145,2.145,7697.0,BTBT
+2023-09-13 10:14:00,2.155,2.155,2.15,2.15,14496.0,BTBT
+2023-09-13 10:13:00,2.155,2.155,2.155,2.155,3099.0,BTBT
+2023-09-13 10:12:00,2.16,2.167,2.15,2.15,12695.0,BTBT
+2023-09-13 10:11:00,2.145,2.154,2.145,2.154,12639.0,BTBT
+2023-09-13 10:10:00,2.155,2.16,2.14,2.14,36415.0,BTBT
+2023-09-13 10:09:00,2.159,2.159,2.154,2.154,2043.0,BTBT
+2023-09-13 10:08:00,2.16,2.16,2.15,2.15,7205.0,BTBT
+2023-09-13 10:07:00,2.16,2.16,2.151,2.16,6033.0,BTBT
+2023-09-13 10:06:00,2.15,2.17,2.15,2.161,18093.0,BTBT
+2023-09-13 10:05:00,2.16,2.169,2.16,2.16,2523.0,BTBT
+2023-09-13 10:04:00,2.175,2.179,2.16,2.165,5734.0,BTBT
+2023-09-13 10:03:00,2.18,2.18,2.17,2.175,5409.0,BTBT
+2023-09-13 10:02:00,2.18,2.19,2.18,2.18,1743.0,BTBT
+2023-09-13 10:01:00,2.185,2.185,2.185,2.185,175.0,BTBT
+2023-09-13 10:00:00,2.19,2.19,2.185,2.185,6284.0,BTBT
+2023-09-13 09:59:00,2.19,2.19,2.19,2.19,230.0,BTBT
+2023-09-13 09:58:00,2.195,2.195,2.19,2.19,413.0,BTBT
+2023-09-13 09:57:00,2.19,2.2,2.185,2.2,5441.0,BTBT
+2023-09-13 09:56:00,2.18,2.19,2.18,2.19,8305.0,BTBT
+2023-09-13 09:55:00,2.19,2.19,2.18,2.18,1386.0,BTBT
+2023-09-13 09:54:00,2.185,2.187,2.17,2.18,25394.0,BTBT
+2023-09-13 09:53:00,2.19,2.19,2.185,2.185,14738.0,BTBT
+2023-09-13 09:52:00,2.2,2.2,2.192,2.192,2560.0,BTBT
+2023-09-13 09:51:00,2.21,2.21,2.2,2.2,7320.0,BTBT
+2023-09-13 09:50:00,2.22,2.229,2.215,2.215,3477.0,BTBT
+2023-09-13 09:49:00,2.21,2.219,2.21,2.219,8416.0,BTBT
+2023-09-13 09:48:00,2.201,2.205,2.19,2.2,16060.0,BTBT
+2023-09-13 09:47:00,2.205,2.205,2.19,2.201,27240.0,BTBT
+2023-09-13 09:46:00,2.21,2.22,2.2,2.2,5098.0,BTBT
+2023-09-13 09:45:00,2.22,2.221,2.21,2.21,2294.0,BTBT
+2023-09-13 09:44:00,2.22,2.22,2.22,2.22,1051.0,BTBT
+2023-09-13 09:43:00,2.23,2.23,2.22,2.22,2190.0,BTBT
+2023-09-13 09:42:00,2.239,2.24,2.22,2.23,5609.0,BTBT
+2023-09-13 09:41:00,2.24,2.24,2.231,2.235,2307.0,BTBT
+2023-09-13 09:40:00,2.22,2.235,2.22,2.235,9246.0,BTBT
+2023-09-13 09:39:00,2.21,2.215,2.205,2.21,13491.0,BTBT
+2023-09-13 09:38:00,2.219,2.22,2.21,2.21,8842.0,BTBT
+2023-09-13 09:37:00,2.22,2.22,2.215,2.22,8626.0,BTBT
+2023-09-13 09:36:00,2.215,2.22,2.21,2.215,4397.0,BTBT
+2023-09-13 09:35:00,2.205,2.215,2.205,2.215,13882.0,BTBT
+2023-09-13 09:34:00,2.21,2.21,2.21,2.21,305.0,BTBT
+2023-09-13 09:33:00,2.225,2.228,2.2,2.2,32503.0,BTBT
+2023-09-13 09:32:00,2.215,2.22,2.215,2.22,8651.0,BTBT
+2023-09-13 09:31:00,2.211,2.219,2.21,2.215,5911.0,BTBT
+2023-09-13 09:30:00,2.25,2.26,2.22,2.22,46372.0,BTBT
+2023-09-13 09:25:00,2.27,2.27,2.27,2.27,7.0,BTBT
+2023-09-13 09:23:00,2.25,2.25,2.25,2.25,23.0,BTBT
+2023-09-13 09:22:00,2.26,2.26,2.26,2.26,70.0,BTBT
+2023-09-13 09:19:00,2.25,2.25,2.25,2.25,150.0,BTBT
+2023-09-13 09:16:00,2.26,2.26,2.26,2.26,130.0,BTBT
+2023-09-13 09:12:00,2.26,2.26,2.26,2.26,50.0,BTBT
+2023-09-13 09:11:00,2.28,2.28,2.26,2.26,1280.0,BTBT
+2023-09-13 09:10:00,2.26,2.28,2.26,2.28,232.0,BTBT
+2023-09-13 09:09:00,2.26,2.26,2.26,2.26,25.0,BTBT
+2023-09-13 09:08:00,2.26,2.27,2.26,2.27,97.0,BTBT
+2023-09-13 09:06:00,2.27,2.27,2.26,2.27,729.0,BTBT
+2023-09-13 09:03:00,2.27,2.27,2.27,2.27,500.0,BTBT
+2023-09-13 09:02:00,2.27,2.27,2.27,2.27,200.0,BTBT
+2023-09-13 08:58:00,2.27,2.27,2.27,2.27,50.0,BTBT
+2023-09-13 08:55:00,2.27,2.27,2.27,2.27,200.0,BTBT
+2023-09-13 08:54:00,2.26,2.27,2.26,2.27,1010.0,BTBT
+2023-09-13 08:50:00,2.27,2.27,2.27,2.27,1.0,BTBT
+2023-09-13 08:48:00,2.27,2.27,2.27,2.27,300.0,BTBT
+2023-09-13 08:47:00,2.27,2.27,2.27,2.27,100.0,BTBT
+2023-09-13 08:44:00,2.26,2.26,2.26,2.26,24.0,BTBT
+2023-09-13 08:41:00,2.269,2.269,2.269,2.269,100.0,BTBT
+2023-09-13 08:40:00,2.27,2.27,2.27,2.27,60.0,BTBT
+2023-09-13 08:33:00,2.26,2.26,2.26,2.26,2075.0,BTBT
+2023-09-13 08:32:00,2.26,2.26,2.26,2.26,1000.0,BTBT
+2023-09-13 08:31:00,2.26,2.26,2.26,2.26,1505.0,BTBT
+2023-09-13 08:30:00,2.26,2.27,2.26,2.26,3991.0,BTBT
+2023-09-13 08:28:00,2.27,2.27,2.27,2.27,25.0,BTBT
+2023-09-13 08:27:00,2.26,2.26,2.26,2.26,5.0,BTBT
+2023-09-13 08:24:00,2.27,2.27,2.27,2.27,190.0,BTBT
+2023-09-13 08:23:00,2.27,2.27,2.27,2.27,76.0,BTBT
+2023-09-13 08:22:00,2.27,2.27,2.27,2.27,100.0,BTBT
+2023-09-13 08:16:00,2.26,2.26,2.26,2.26,83.0,BTBT
+2023-09-13 08:14:00,2.26,2.26,2.26,2.26,500.0,BTBT
+2023-09-13 08:13:00,2.26,2.26,2.26,2.26,200.0,BTBT
+2023-09-13 08:11:00,2.27,2.27,2.27,2.27,1.0,BTBT
+2023-09-13 08:10:00,2.27,2.27,2.27,2.27,10100.0,BTBT
+2023-09-13 08:08:00,2.27,2.27,2.27,2.27,5.0,BTBT
+2023-09-13 08:07:00,2.27,2.27,2.27,2.27,924.0,BTBT
+2023-09-13 08:01:00,2.25,2.25,2.21,2.21,53.0,BTBT
+2023-09-13 08:00:00,2.259,2.28,2.259,2.26,8053.0,BTBT
+2023-09-13 07:59:00,2.27,2.27,2.27,2.27,3.0,BTBT
+2023-09-13 07:48:00,2.26,2.26,2.26,2.26,100.0,BTBT
+2023-09-13 07:45:00,2.26,2.26,2.26,2.26,99.0,BTBT
+2023-09-13 07:44:00,2.25,2.25,2.25,2.25,1.0,BTBT
+2023-09-13 07:43:00,2.26,2.26,2.24,2.24,2.0,BTBT
+2023-09-13 07:41:00,2.27,2.27,2.26,2.26,2000.0,BTBT
+2023-09-13 07:29:00,2.26,2.26,2.26,2.26,1.0,BTBT
+2023-09-13 07:28:00,2.26,2.26,2.26,2.26,1000.0,BTBT
+2023-09-13 07:27:00,2.25,2.26,2.25,2.26,200.0,BTBT
+2023-09-13 07:24:00,2.25,2.25,2.25,2.25,1.0,BTBT
+2023-09-13 07:15:00,2.25,2.25,2.25,2.25,100.0,BTBT
+2023-09-13 07:07:00,2.25,2.25,2.25,2.25,100.0,BTBT
+2023-09-13 06:55:00,2.27,2.27,2.27,2.27,284.0,BTBT
+2023-09-13 06:09:00,2.24,2.25,2.24,2.25,297.0,BTBT
+2023-09-13 06:08:00,2.24,2.25,2.24,2.25,3700.0,BTBT
+2023-09-13 06:00:00,2.24,2.25,2.24,2.25,2500.0,BTBT
+2023-09-13 05:56:00,2.24,2.24,2.24,2.24,4.0,BTBT
+2023-09-13 05:52:00,2.24,2.24,2.24,2.24,4.0,BTBT
+2023-09-13 05:50:00,2.24,2.24,2.24,2.24,4.0,BTBT
+2023-09-13 05:49:00,2.23,2.24,2.23,2.24,8.0,BTBT
+2023-09-13 05:48:00,2.24,2.24,2.24,2.24,4.0,BTBT
+2023-09-13 05:42:00,2.24,2.24,2.24,2.24,50.0,BTBT
+2023-09-13 05:40:00,2.24,2.24,2.24,2.24,40.0,BTBT
+2023-09-13 05:31:00,2.24,2.24,2.22,2.22,1393.0,BTBT
+2023-09-13 05:29:00,2.25,2.25,2.25,2.25,280.0,BTBT
+2023-09-13 05:28:00,2.25,2.25,2.25,2.25,50.0,BTBT
+2023-09-13 05:27:00,2.25,2.25,2.25,2.25,2.0,BTBT
+2023-09-13 05:10:00,2.25,2.25,2.25,2.25,20.0,BTBT
+2023-09-13 04:30:00,2.26,2.26,2.26,2.26,50.0,BTBT
+2023-09-13 04:07:00,2.26,2.26,2.26,2.26,10.0,BTBT
+2023-09-13 04:05:00,2.26,2.26,2.26,2.26,300.0,BTBT
+2023-09-12 19:49:00,2.22,2.22,2.22,2.22,20.0,BTBT
+2023-09-12 19:36:00,2.21,2.21,2.2,2.2,258.0,BTBT
+2023-09-12 19:34:00,2.22,2.22,2.22,2.22,2.0,BTBT
+2023-09-12 19:18:00,2.2,2.2,2.2,2.2,200.0,BTBT
+2023-09-12 18:54:00,2.2,2.2,2.2,2.2,4.0,BTBT
+2023-09-12 18:50:00,2.22,2.22,2.22,2.22,5.0,BTBT
+2023-09-12 18:43:00,2.22,2.22,2.22,2.22,200.0,BTBT
+2023-09-12 18:42:00,2.22,2.22,2.22,2.22,228.0,BTBT
+2023-09-12 18:31:00,2.22,2.22,2.22,2.22,300.0,BTBT
+2023-09-12 18:29:00,2.22,2.22,2.22,2.22,200.0,BTBT
+2023-09-12 18:27:00,2.22,2.22,2.22,2.22,104.0,BTBT
+2023-09-12 18:25:00,2.22,2.22,2.22,2.22,100.0,BTBT
+2023-09-12 18:21:00,2.19,2.19,2.19,2.19,580.0,BTBT
+2023-09-12 18:13:00,2.24,2.24,2.24,2.24,200.0,BTBT
+2023-09-12 18:04:00,2.19,2.19,2.19,2.19,120.0,BTBT
+2023-09-12 18:03:00,2.2,2.2,2.19,2.19,1429.0,BTBT
+2023-09-12 18:02:00,2.23,2.23,2.21,2.21,261.0,BTBT
+2023-09-12 18:01:00,2.24,2.24,2.24,2.24,751.0,BTBT
+2023-09-12 17:59:00,2.25,2.25,2.25,2.25,100.0,BTBT
+2023-09-12 17:58:00,2.25,2.25,2.25,2.25,100.0,BTBT
+2023-09-12 17:56:00,2.25,2.25,2.25,2.25,3.0,BTBT
+2023-09-12 17:55:00,2.25,2.25,2.25,2.25,110.0,BTBT
+2023-09-12 17:52:00,2.245,2.245,2.245,2.245,20.0,BTBT
+2023-09-12 17:47:00,2.26,2.26,2.26,2.26,3.0,BTBT
+2023-09-12 17:44:00,2.25,2.25,2.25,2.25,709.0,BTBT
+2023-09-12 17:36:00,2.27,2.27,2.27,2.27,33.0,BTBT
+2023-09-12 17:33:00,2.25,2.25,2.25,2.25,1.0,BTBT
+2023-09-12 17:29:00,2.28,2.28,2.28,2.28,4.0,BTBT
+2023-09-12 17:27:00,2.28,2.28,2.28,2.28,700.0,BTBT
+2023-09-12 17:11:00,2.26,2.26,2.26,2.26,1.0,BTBT
+2023-09-12 17:02:00,2.26,2.26,2.26,2.26,56.0,BTBT
+2023-09-12 16:59:00,2.279,2.279,2.279,2.279,1.0,BTBT
+2023-09-12 16:55:00,2.28,2.28,2.28,2.28,305.0,BTBT
+2023-09-12 16:46:00,2.278,2.278,2.25,2.25,455.0,BTBT
+2023-09-12 16:32:00,2.26,2.26,2.26,2.26,430.0,BTBT
+2023-09-12 16:24:00,2.24,2.24,2.24,2.24,25.0,BTBT
+2023-09-12 16:19:00,2.231,2.231,2.231,2.231,24.0,BTBT
+2023-09-12 16:09:00,2.26,2.26,2.231,2.231,4.0,BTBT
+2023-09-12 16:08:00,2.26,2.26,2.26,2.26,10.0,BTBT
+2023-09-12 16:07:00,2.24,2.24,2.24,2.24,100.0,BTBT
+2023-09-12 16:03:00,2.26,2.26,2.26,2.26,50.0,BTBT
+2023-09-12 16:01:00,2.26,2.26,2.26,2.26,965.0,BTBT
+2023-09-12 16:00:00,2.255,2.26,2.255,2.26,69039.0,BTBT
+2023-09-12 15:59:00,2.26,2.26,2.25,2.255,23538.0,BTBT
+2023-09-12 15:58:00,2.26,2.26,2.25,2.26,15593.0,BTBT
+2023-09-12 15:57:00,2.26,2.26,2.25,2.259,8841.0,BTBT
+2023-09-12 15:56:00,2.26,2.26,2.251,2.26,9602.0,BTBT
+2023-09-12 15:55:00,2.255,2.26,2.255,2.257,4441.0,BTBT
+2023-09-12 15:54:00,2.26,2.26,2.255,2.26,4528.0,BTBT
+2023-09-12 15:53:00,2.257,2.26,2.255,2.255,1166.0,BTBT
+2023-09-12 15:52:00,2.26,2.26,2.255,2.255,2720.0,BTBT
+2023-09-12 15:51:00,2.26,2.26,2.251,2.26,2080.0,BTBT
+2023-09-12 15:50:00,2.255,2.26,2.252,2.252,1889.0,BTBT
+2023-09-12 15:49:00,2.255,2.255,2.255,2.255,1131.0,BTBT
+2023-09-12 15:48:00,2.26,2.26,2.255,2.255,1838.0,BTBT
+2023-09-12 15:47:00,2.255,2.26,2.255,2.26,1776.0,BTBT
+2023-09-12 15:46:00,2.26,2.26,2.26,2.26,2005.0,BTBT
+2023-09-12 15:45:00,2.255,2.26,2.255,2.257,6808.0,BTBT
+2023-09-12 15:44:00,2.253,2.26,2.253,2.26,1983.0,BTBT
+2023-09-12 15:43:00,2.255,2.26,2.255,2.26,1445.0,BTBT
+2023-09-12 15:42:00,2.26,2.26,2.255,2.26,2973.0,BTBT
+2023-09-12 15:41:00,2.255,2.26,2.255,2.26,2373.0,BTBT
+2023-09-12 15:40:00,2.26,2.26,2.255,2.255,772.0,BTBT
+2023-09-12 15:39:00,2.26,2.26,2.255,2.26,350.0,BTBT
+2023-09-12 15:38:00,2.26,2.26,2.255,2.255,787.0,BTBT
+2023-09-12 15:37:00,2.255,2.26,2.255,2.255,830.0,BTBT
+2023-09-12 15:36:00,2.26,2.26,2.255,2.255,2567.0,BTBT
+2023-09-12 15:35:00,2.255,2.256,2.255,2.255,1253.0,BTBT
+2023-09-12 15:34:00,2.255,2.255,2.255,2.255,134.0,BTBT
+2023-09-12 15:33:00,2.26,2.26,2.255,2.255,1026.0,BTBT
+2023-09-12 15:32:00,2.26,2.26,2.25,2.25,13631.0,BTBT
+2023-09-12 15:31:00,2.255,2.26,2.25,2.25,3053.0,BTBT
+2023-09-12 15:30:00,2.255,2.26,2.255,2.26,423.0,BTBT
+2023-09-12 15:29:00,2.255,2.255,2.255,2.255,346.0,BTBT
+2023-09-12 15:28:00,2.26,2.26,2.25,2.255,4316.0,BTBT
+2023-09-12 15:27:00,2.26,2.26,2.255,2.255,1146.0,BTBT
+2023-09-12 15:26:00,2.255,2.26,2.255,2.26,887.0,BTBT
+2023-09-12 15:25:00,2.26,2.26,2.26,2.26,1139.0,BTBT
+2023-09-12 15:24:00,2.26,2.26,2.26,2.26,836.0,BTBT
+2023-09-12 15:23:00,2.26,2.26,2.26,2.26,124.0,BTBT
+2023-09-12 15:22:00,2.26,2.26,2.26,2.26,783.0,BTBT
+2023-09-12 15:21:00,2.25,2.25,2.25,2.25,2016.0,BTBT
+2023-09-12 15:20:00,2.25,2.26,2.25,2.26,8281.0,BTBT
+2023-09-12 15:19:00,2.265,2.265,2.25,2.255,36052.0,BTBT
+2023-09-12 15:18:00,2.265,2.27,2.265,2.27,2661.0,BTBT
+2023-09-12 15:17:00,2.265,2.269,2.265,2.265,3511.0,BTBT
+2023-09-12 15:16:00,2.27,2.27,2.265,2.27,782.0,BTBT
+2023-09-12 15:15:00,2.26,2.27,2.26,2.265,9238.0,BTBT
+2023-09-12 15:14:00,2.254,2.26,2.25,2.26,4958.0,BTBT
+2023-09-12 15:13:00,2.26,2.26,2.257,2.26,649.0,BTBT
+2023-09-12 15:12:00,2.26,2.26,2.26,2.26,405.0,BTBT
+2023-09-12 15:11:00,2.26,2.26,2.26,2.26,212.0,BTBT
+2023-09-12 15:10:00,2.255,2.26,2.255,2.26,18246.0,BTBT
+2023-09-12 15:09:00,2.255,2.26,2.255,2.255,624.0,BTBT
+2023-09-12 15:08:00,2.255,2.26,2.255,2.26,1519.0,BTBT
+2023-09-12 15:07:00,2.245,2.258,2.245,2.258,13554.0,BTBT
+2023-09-12 15:06:00,2.25,2.25,2.245,2.25,4003.0,BTBT
+2023-09-12 15:05:00,2.245,2.245,2.245,2.245,136.0,BTBT
+2023-09-12 15:04:00,2.25,2.25,2.245,2.245,6033.0,BTBT
+2023-09-12 15:03:00,2.245,2.25,2.245,2.249,5695.0,BTBT
+2023-09-12 15:02:00,2.24,2.25,2.24,2.245,30492.0,BTBT
+2023-09-12 15:01:00,2.225,2.24,2.225,2.24,46197.0,BTBT
+2023-09-12 15:00:00,2.23,2.23,2.225,2.225,600.0,BTBT
+2023-09-12 14:59:00,2.226,2.23,2.225,2.23,411.0,BTBT
+2023-09-12 14:58:00,2.225,2.23,2.225,2.225,690.0,BTBT
+2023-09-12 14:57:00,2.23,2.23,2.225,2.225,412.0,BTBT
+2023-09-12 14:56:00,2.23,2.23,2.225,2.225,300.0,BTBT
+2023-09-12 14:55:00,2.225,2.225,2.225,2.225,311.0,BTBT
+2023-09-12 14:54:00,2.23,2.23,2.225,2.225,539.0,BTBT
+2023-09-12 14:53:00,2.23,2.23,2.224,2.224,1339.0,BTBT
+2023-09-12 14:52:00,2.228,2.228,2.22,2.225,9583.0,BTBT
+2023-09-12 14:51:00,2.225,2.225,2.225,2.225,213.0,BTBT
+2023-09-12 14:50:00,2.225,2.225,2.22,2.225,1437.0,BTBT
+2023-09-12 14:49:00,2.23,2.23,2.23,2.23,186.0,BTBT
+2023-09-12 14:47:00,2.225,2.225,2.225,2.225,1101.0,BTBT
+2023-09-12 14:45:00,2.225,2.23,2.224,2.23,711.0,BTBT
+2023-09-12 14:44:00,2.226,2.226,2.226,2.226,161.0,BTBT
+2023-09-12 14:43:00,2.23,2.23,2.23,2.23,100.0,BTBT
+2023-09-12 14:42:00,2.23,2.23,2.23,2.23,395.0,BTBT
+2023-09-12 14:41:00,2.23,2.23,2.225,2.23,6345.0,BTBT
+2023-09-12 14:40:00,2.24,2.24,2.235,2.235,1273.0,BTBT
+2023-09-12 14:39:00,2.235,2.24,2.235,2.24,661.0,BTBT
+2023-09-12 14:38:00,2.235,2.235,2.235,2.235,132.0,BTBT
+2023-09-12 14:37:00,2.24,2.24,2.24,2.24,104.0,BTBT
+2023-09-12 14:35:00,2.24,2.24,2.24,2.24,4908.0,BTBT
+2023-09-12 14:32:00,2.24,2.245,2.24,2.245,331.0,BTBT
+2023-09-12 14:31:00,2.24,2.245,2.234,2.241,6936.0,BTBT
+2023-09-12 14:30:00,2.24,2.245,2.235,2.24,15010.0,BTBT
+2023-09-12 14:29:00,2.24,2.245,2.24,2.245,10550.0,BTBT
+2023-09-12 14:28:00,2.24,2.24,2.24,2.24,2756.0,BTBT
+2023-09-12 14:27:00,2.228,2.24,2.225,2.24,20811.0,BTBT
+2023-09-12 14:26:00,2.22,2.225,2.22,2.225,1200.0,BTBT
+2023-09-12 14:25:00,2.22,2.225,2.22,2.225,3318.0,BTBT
+2023-09-12 14:24:00,2.225,2.23,2.22,2.225,9919.0,BTBT
+2023-09-12 14:23:00,2.225,2.23,2.22,2.22,1210.0,BTBT
+2023-09-12 14:22:00,2.225,2.225,2.225,2.225,377.0,BTBT
+2023-09-12 14:21:00,2.225,2.225,2.22,2.225,1080.0,BTBT
+2023-09-12 14:20:00,2.225,2.225,2.225,2.225,136.0,BTBT
+2023-09-12 14:19:00,2.225,2.227,2.225,2.227,400.0,BTBT
+2023-09-12 14:17:00,2.22,2.225,2.22,2.22,10206.0,BTBT
+2023-09-12 14:16:00,2.219,2.219,2.215,2.215,2825.0,BTBT
+2023-09-12 14:15:00,2.215,2.22,2.215,2.22,2007.0,BTBT
+2023-09-12 14:14:00,2.215,2.22,2.215,2.22,218.0,BTBT
+2023-09-12 14:13:00,2.215,2.215,2.215,2.215,409.0,BTBT
+2023-09-12 14:12:00,2.215,2.215,2.215,2.215,638.0,BTBT
+2023-09-12 14:08:00,2.215,2.215,2.21,2.21,600.0,BTBT
+2023-09-12 14:07:00,2.21,2.22,2.205,2.215,44531.0,BTBT
+2023-09-12 14:06:00,2.21,2.21,2.21,2.21,2600.0,BTBT
+2023-09-12 14:05:00,2.215,2.215,2.21,2.215,5504.0,BTBT
+2023-09-12 14:04:00,2.205,2.22,2.205,2.213,15679.0,BTBT
+2023-09-12 14:03:00,2.205,2.205,2.205,2.205,300.0,BTBT
+2023-09-12 14:02:00,2.2,2.2,2.2,2.2,100.0,BTBT
+2023-09-12 14:01:00,2.205,2.205,2.205,2.205,133.0,BTBT
+2023-09-12 14:00:00,2.2,2.2,2.2,2.2,209.0,BTBT
+2023-09-12 13:59:00,2.205,2.205,2.205,2.205,334.0,BTBT
+2023-09-12 13:58:00,2.205,2.206,2.205,2.206,4363.0,BTBT
+2023-09-12 13:57:00,2.2,2.2,2.2,2.2,1653.0,BTBT
+2023-09-12 13:56:00,2.201,2.22,2.2,2.2,75550.0,BTBT
+2023-09-12 13:54:00,2.21,2.21,2.202,2.202,12704.0,BTBT
+2023-09-12 13:52:00,2.21,2.21,2.21,2.21,305.0,BTBT
+2023-09-12 13:51:00,2.216,2.216,2.216,2.216,226.0,BTBT
+2023-09-12 13:50:00,2.22,2.22,2.215,2.215,2580.0,BTBT
+2023-09-12 13:49:00,2.216,2.216,2.216,2.216,269.0,BTBT
+2023-09-12 13:48:00,2.215,2.215,2.21,2.21,26556.0,BTBT
+2023-09-12 13:47:00,2.22,2.22,2.215,2.215,5300.0,BTBT
+2023-09-12 13:46:00,2.22,2.22,2.21,2.215,14823.0,BTBT
+2023-09-12 13:45:00,2.225,2.225,2.225,2.225,1069.0,BTBT
+2023-09-12 13:44:00,2.225,2.225,2.225,2.225,1299.0,BTBT
+2023-09-12 13:43:00,2.225,2.225,2.225,2.225,431.0,BTBT
+2023-09-12 13:42:00,2.23,2.23,2.225,2.225,12291.0,BTBT
+2023-09-12 13:41:00,2.235,2.235,2.235,2.235,200.0,BTBT
+2023-09-12 13:40:00,2.237,2.237,2.235,2.235,1438.0,BTBT
+2023-09-12 13:39:00,2.23,2.24,2.23,2.24,715.0,BTBT
+2023-09-12 13:36:00,2.24,2.24,2.232,2.235,1838.0,BTBT
+2023-09-12 13:34:00,2.235,2.235,2.235,2.235,100.0,BTBT
+2023-09-12 13:33:00,2.24,2.24,2.24,2.24,964.0,BTBT
+2023-09-12 13:32:00,2.23,2.23,2.23,2.23,351.0,BTBT
+2023-09-12 13:31:00,2.235,2.24,2.23,2.235,1777.0,BTBT
+2023-09-12 13:30:00,2.235,2.235,2.235,2.235,151.0,BTBT
+2023-09-12 13:29:00,2.239,2.239,2.239,2.239,232.0,BTBT
+2023-09-12 13:26:00,2.237,2.24,2.231,2.235,5760.0,BTBT
+2023-09-12 13:25:00,2.245,2.245,2.235,2.235,5817.0,BTBT
+2023-09-12 13:24:00,2.245,2.25,2.245,2.25,5483.0,BTBT
+2023-09-12 13:23:00,2.25,2.25,2.245,2.249,1178.0,BTBT
+2023-09-12 13:22:00,2.235,2.25,2.235,2.25,14008.0,BTBT
+2023-09-12 13:21:00,2.24,2.24,2.24,2.24,775.0,BTBT
+2023-09-12 13:20:00,2.235,2.235,2.235,2.235,217.0,BTBT
+2023-09-12 13:19:00,2.23,2.23,2.23,2.23,17100.0,BTBT
+2023-09-12 13:18:00,2.24,2.24,2.23,2.23,6006.0,BTBT
+2023-09-12 13:17:00,2.245,2.247,2.24,2.24,9409.0,BTBT
+2023-09-12 13:16:00,2.242,2.242,2.242,2.242,1024.0,BTBT
+2023-09-12 13:15:00,2.248,2.248,2.24,2.24,1585.0,BTBT
+2023-09-12 13:14:00,2.25,2.25,2.245,2.25,11391.0,BTBT
+2023-09-12 13:12:00,2.24,2.24,2.24,2.24,103.0,BTBT
+2023-09-12 13:11:00,2.242,2.242,2.242,2.242,500.0,BTBT
+2023-09-12 13:10:00,2.245,2.245,2.245,2.245,700.0,BTBT
+2023-09-12 13:09:00,2.242,2.248,2.242,2.248,2551.0,BTBT
+2023-09-12 13:08:00,2.25,2.25,2.245,2.245,252.0,BTBT
+2023-09-12 13:07:00,2.25,2.255,2.246,2.246,8417.0,BTBT
+2023-09-12 13:06:00,2.25,2.26,2.25,2.26,8783.0,BTBT
+2023-09-12 13:05:00,2.258,2.258,2.257,2.257,592.0,BTBT
+2023-09-12 13:04:00,2.25,2.255,2.249,2.255,22660.0,BTBT
+2023-09-12 13:03:00,2.245,2.25,2.245,2.25,1735.0,BTBT
+2023-09-12 13:02:00,2.24,2.25,2.24,2.242,15688.0,BTBT
+2023-09-12 13:01:00,2.24,2.25,2.24,2.24,2800.0,BTBT
+2023-09-12 13:00:00,2.248,2.25,2.24,2.24,888.0,BTBT
+2023-09-12 12:59:00,2.24,2.25,2.24,2.25,2270.0,BTBT
+2023-09-12 12:58:00,2.24,2.245,2.24,2.245,3546.0,BTBT
+2023-09-12 12:57:00,2.255,2.255,2.24,2.245,29167.0,BTBT
+2023-09-12 12:56:00,2.251,2.251,2.251,2.251,3333.0,BTBT
+2023-09-12 12:55:00,2.25,2.252,2.25,2.25,7191.0,BTBT
+2023-09-12 12:54:00,2.27,2.27,2.251,2.255,60587.0,BTBT
+2023-09-12 12:53:00,2.271,2.275,2.27,2.271,8143.0,BTBT
+2023-09-12 12:52:00,2.275,2.28,2.275,2.28,4100.0,BTBT
+2023-09-12 12:51:00,2.27,2.277,2.27,2.273,2303.0,BTBT
+2023-09-12 12:50:00,2.29,2.29,2.28,2.28,21153.0,BTBT
+2023-09-12 12:49:00,2.289,2.29,2.285,2.29,20687.0,BTBT
+2023-09-12 12:48:00,2.298,2.298,2.29,2.29,16893.0,BTBT
+2023-09-12 12:47:00,2.3,2.3,2.291,2.291,1159.0,BTBT
+2023-09-12 12:46:00,2.29,2.295,2.29,2.295,1886.0,BTBT
+2023-09-12 12:45:00,2.29,2.29,2.29,2.29,1675.0,BTBT
+2023-09-12 12:44:00,2.29,2.29,2.29,2.29,2428.0,BTBT
+2023-09-12 12:43:00,2.3,2.3,2.29,2.29,13858.0,BTBT
+2023-09-12 12:42:00,2.3,2.3,2.3,2.3,419.0,BTBT
+2023-09-12 12:41:00,2.31,2.314,2.305,2.31,46713.0,BTBT
+2023-09-12 12:40:00,2.315,2.315,2.31,2.31,6226.0,BTBT
+2023-09-12 12:39:00,2.31,2.316,2.31,2.31,1250.0,BTBT
+2023-09-12 12:38:00,2.32,2.32,2.313,2.313,3142.0,BTBT
+2023-09-12 12:37:00,2.321,2.321,2.321,2.321,2119.0,BTBT
+2023-09-12 12:36:00,2.333,2.337,2.32,2.32,5163.0,BTBT
+2023-09-12 12:35:00,2.34,2.34,2.335,2.335,1813.0,BTBT
+2023-09-12 12:34:00,2.335,2.335,2.33,2.33,11498.0,BTBT
+2023-09-12 12:33:00,2.323,2.335,2.323,2.331,23441.0,BTBT
+2023-09-12 12:32:00,2.33,2.33,2.32,2.321,12024.0,BTBT
+2023-09-12 12:31:00,2.359,2.36,2.33,2.33,32840.0,BTBT
+2023-09-12 12:30:00,2.335,2.36,2.335,2.359,15816.0,BTBT
+2023-09-12 12:29:00,2.33,2.34,2.33,2.34,26704.0,BTBT
+2023-09-12 12:28:00,2.33,2.33,2.325,2.33,2347.0,BTBT
+2023-09-12 12:27:00,2.325,2.33,2.32,2.33,4971.0,BTBT
+2023-09-12 12:26:00,2.329,2.33,2.32,2.32,1900.0,BTBT
+2023-09-12 12:25:00,2.325,2.33,2.325,2.33,2971.0,BTBT
+2023-09-12 12:24:00,2.325,2.33,2.325,2.325,5174.0,BTBT
+2023-09-12 12:23:00,2.319,2.33,2.319,2.32,24435.0,BTBT
+2023-09-12 12:22:00,2.32,2.32,2.317,2.317,866.0,BTBT
+2023-09-12 12:21:00,2.315,2.315,2.315,2.315,227.0,BTBT
+2023-09-12 12:20:00,2.31,2.315,2.31,2.315,3417.0,BTBT
+2023-09-12 12:19:00,2.31,2.31,2.305,2.31,656.0,BTBT
+2023-09-12 12:18:00,2.3,2.3,2.3,2.3,473.0,BTBT
+2023-09-12 12:16:00,2.305,2.305,2.305,2.305,100.0,BTBT
+2023-09-12 12:15:00,2.305,2.31,2.305,2.31,200.0,BTBT
+2023-09-12 12:14:00,2.308,2.308,2.303,2.303,1072.0,BTBT
+2023-09-12 12:13:00,2.31,2.31,2.31,2.31,6839.0,BTBT
+2023-09-12 12:12:00,2.315,2.315,2.315,2.315,150.0,BTBT
+2023-09-12 12:11:00,2.315,2.32,2.31,2.32,5706.0,BTBT
+2023-09-12 12:10:00,2.315,2.315,2.315,2.315,103.0,BTBT
+2023-09-12 12:09:00,2.315,2.315,2.31,2.31,1033.0,BTBT
+2023-09-12 12:08:00,2.325,2.325,2.31,2.31,13933.0,BTBT
+2023-09-12 12:07:00,2.329,2.335,2.32,2.328,20083.0,BTBT
+2023-09-12 12:06:00,2.33,2.33,2.325,2.33,8434.0,BTBT
+2023-09-12 12:05:00,2.32,2.328,2.32,2.328,5175.0,BTBT
+2023-09-12 12:03:00,2.317,2.32,2.317,2.319,917.0,BTBT
+2023-09-12 12:02:00,2.313,2.32,2.313,2.32,667.0,BTBT
+2023-09-12 11:59:00,2.31,2.315,2.31,2.315,259.0,BTBT
+2023-09-12 11:58:00,2.315,2.315,2.31,2.315,1416.0,BTBT
+2023-09-12 11:57:00,2.305,2.315,2.305,2.315,7608.0,BTBT
+2023-09-12 11:56:00,2.31,2.31,2.31,2.31,220.0,BTBT
+2023-09-12 11:55:00,2.31,2.31,2.31,2.31,6905.0,BTBT
+2023-09-12 11:53:00,2.315,2.315,2.315,2.315,118.0,BTBT
+2023-09-12 11:52:00,2.315,2.315,2.315,2.315,519.0,BTBT
+2023-09-12 11:51:00,2.315,2.315,2.313,2.313,566.0,BTBT
+2023-09-12 11:50:00,2.309,2.315,2.309,2.315,15930.0,BTBT
+2023-09-12 11:48:00,2.3,2.3,2.3,2.3,1057.0,BTBT
+2023-09-12 11:47:00,2.305,2.31,2.305,2.31,5043.0,BTBT
+2023-09-12 11:46:00,2.31,2.315,2.305,2.305,6201.0,BTBT
+2023-09-12 11:45:00,2.31,2.32,2.31,2.31,28038.0,BTBT
+2023-09-12 11:44:00,2.29,2.31,2.29,2.31,13813.0,BTBT
+2023-09-12 11:43:00,2.29,2.295,2.29,2.295,1311.0,BTBT
+2023-09-12 11:42:00,2.29,2.29,2.29,2.29,3200.0,BTBT
+2023-09-12 11:41:00,2.295,2.3,2.295,2.3,938.0,BTBT
+2023-09-12 11:40:00,2.29,2.29,2.29,2.29,468.0,BTBT
+2023-09-12 11:38:00,2.295,2.295,2.29,2.29,1444.0,BTBT
+2023-09-12 11:37:00,2.305,2.315,2.29,2.29,47341.0,BTBT
+2023-09-12 11:36:00,2.3,2.31,2.3,2.31,9938.0,BTBT
+2023-09-12 11:35:00,2.29,2.3,2.29,2.295,21591.0,BTBT
+2023-09-12 11:34:00,2.295,2.3,2.295,2.3,1275.0,BTBT
+2023-09-12 11:33:00,2.295,2.3,2.29,2.3,3930.0,BTBT
+2023-09-12 11:32:00,2.3,2.3,2.295,2.295,330.0,BTBT
+2023-09-12 11:31:00,2.3,2.3,2.29,2.295,6189.0,BTBT
+2023-09-12 11:30:00,2.3,2.3,2.3,2.3,502.0,BTBT
+2023-09-12 11:29:00,2.29,2.3,2.29,2.295,13527.0,BTBT
+2023-09-12 11:28:00,2.29,2.29,2.285,2.285,4162.0,BTBT
+2023-09-12 11:27:00,2.288,2.29,2.288,2.29,367.0,BTBT
+2023-09-12 11:26:00,2.28,2.29,2.28,2.282,11147.0,BTBT
+2023-09-12 11:25:00,2.275,2.275,2.275,2.275,1481.0,BTBT
+2023-09-12 11:23:00,2.27,2.278,2.27,2.278,6777.0,BTBT
+2023-09-12 11:22:00,2.269,2.275,2.269,2.275,2540.0,BTBT
+2023-09-12 11:21:00,2.28,2.285,2.267,2.27,20935.0,BTBT
+2023-09-12 11:20:00,2.29,2.293,2.285,2.285,9205.0,BTBT
+2023-09-12 11:19:00,2.295,2.3,2.295,2.295,685.0,BTBT
+2023-09-12 11:18:00,2.3,2.3,2.291,2.295,5857.0,BTBT
+2023-09-12 11:17:00,2.3,2.3,2.295,2.295,1134.0,BTBT
+2023-09-12 11:16:00,2.3,2.3,2.295,2.295,888.0,BTBT
+2023-09-12 11:15:00,2.3,2.3,2.29,2.295,362.0,BTBT
+2023-09-12 11:14:00,2.3,2.305,2.3,2.3,13865.0,BTBT
+2023-09-12 11:13:00,2.296,2.3,2.296,2.3,1311.0,BTBT
+2023-09-12 11:12:00,2.294,2.298,2.294,2.298,926.0,BTBT
+2023-09-12 11:11:00,2.295,2.295,2.29,2.29,8788.0,BTBT
+2023-09-12 11:10:00,2.29,2.29,2.29,2.29,221.0,BTBT
+2023-09-12 11:09:00,2.3,2.3,2.3,2.3,2847.0,BTBT
+2023-09-12 11:08:00,2.31,2.31,2.308,2.308,9810.0,BTBT
+2023-09-12 11:06:00,2.33,2.33,2.31,2.32,11772.0,BTBT
+2023-09-12 11:05:00,2.33,2.33,2.325,2.33,20330.0,BTBT
+2023-09-12 11:04:00,2.329,2.33,2.325,2.33,7694.0,BTBT
+2023-09-12 11:03:00,2.325,2.33,2.325,2.33,4675.0,BTBT
+2023-09-12 11:02:00,2.31,2.33,2.31,2.33,12412.0,BTBT
+2023-09-12 11:01:00,2.31,2.32,2.31,2.315,8807.0,BTBT
+2023-09-12 11:00:00,2.31,2.318,2.3,2.315,20144.0,BTBT
+2023-09-12 10:59:00,2.31,2.31,2.31,2.31,106.0,BTBT
+2023-09-12 10:58:00,2.31,2.31,2.31,2.31,100.0,BTBT
+2023-09-12 10:57:00,2.302,2.302,2.302,2.302,2077.0,BTBT
+2023-09-12 10:56:00,2.3,2.309,2.3,2.309,4276.0,BTBT
+2023-09-12 10:55:00,2.3,2.3,2.3,2.3,305.0,BTBT
+2023-09-12 10:54:00,2.3,2.3,2.285,2.3,36820.0,BTBT
+2023-09-12 10:53:00,2.305,2.305,2.295,2.295,10316.0,BTBT
+2023-09-12 10:52:00,2.305,2.305,2.3,2.3,1008.0,BTBT
+2023-09-12 10:51:00,2.295,2.31,2.291,2.31,13090.0,BTBT
+2023-09-12 10:50:00,2.305,2.305,2.295,2.295,2291.0,BTBT
+2023-09-12 10:49:00,2.32,2.32,2.303,2.303,44458.0,BTBT
+2023-09-12 10:48:00,2.325,2.33,2.322,2.325,3350.0,BTBT
+2023-09-12 10:47:00,2.325,2.329,2.325,2.325,1239.0,BTBT
+2023-09-12 10:46:00,2.302,2.33,2.302,2.329,22517.0,BTBT
+2023-09-12 10:45:00,2.308,2.31,2.302,2.302,1369.0,BTBT
+2023-09-12 10:44:00,2.305,2.31,2.305,2.31,4165.0,BTBT
+2023-09-12 10:43:00,2.3,2.31,2.3,2.303,1355.0,BTBT
+2023-09-12 10:42:00,2.303,2.303,2.29,2.295,8099.0,BTBT
+2023-09-12 10:41:00,2.31,2.31,2.302,2.31,4585.0,BTBT
+2023-09-12 10:40:00,2.317,2.317,2.31,2.31,18790.0,BTBT
+2023-09-12 10:39:00,2.32,2.32,2.315,2.315,3985.0,BTBT
+2023-09-12 10:38:00,2.335,2.34,2.327,2.328,9650.0,BTBT
+2023-09-12 10:37:00,2.32,2.34,2.32,2.335,41084.0,BTBT
+2023-09-12 10:36:00,2.315,2.32,2.31,2.32,23644.0,BTBT
+2023-09-12 10:35:00,2.31,2.32,2.31,2.319,3136.0,BTBT
+2023-09-12 10:33:00,2.322,2.325,2.32,2.32,9968.0,BTBT
+2023-09-12 10:32:00,2.325,2.329,2.32,2.322,2635.0,BTBT
+2023-09-12 10:31:00,2.32,2.33,2.31,2.325,15025.0,BTBT
+2023-09-12 10:30:00,2.33,2.335,2.31,2.31,57307.0,BTBT
+2023-09-12 10:29:00,2.33,2.34,2.33,2.33,11369.0,BTBT
+2023-09-12 10:28:00,2.32,2.34,2.315,2.34,35861.0,BTBT
+2023-09-12 10:27:00,2.31,2.32,2.31,2.31,14283.0,BTBT
+2023-09-12 10:26:00,2.33,2.33,2.32,2.32,9055.0,BTBT
+2023-09-12 10:25:00,2.348,2.35,2.334,2.334,14722.0,BTBT
+2023-09-12 10:24:00,2.35,2.35,2.34,2.35,17786.0,BTBT
+2023-09-12 10:23:00,2.37,2.37,2.36,2.36,6582.0,BTBT
+2023-09-12 10:22:00,2.37,2.38,2.36,2.37,26121.0,BTBT
+2023-09-12 10:21:00,2.415,2.415,2.37,2.373,84176.0,BTBT
+2023-09-12 10:20:00,2.427,2.427,2.415,2.415,10069.0,BTBT
+2023-09-12 10:19:00,2.43,2.43,2.425,2.425,10417.0,BTBT
+2023-09-12 10:18:00,2.44,2.44,2.43,2.44,6718.0,BTBT
+2023-09-12 10:17:00,2.435,2.438,2.43,2.433,4552.0,BTBT
+2023-09-12 10:16:00,2.43,2.44,2.43,2.43,23115.0,BTBT
+2023-09-12 10:15:00,2.43,2.435,2.425,2.43,15339.0,BTBT
+2023-09-12 10:14:00,2.43,2.44,2.43,2.43,10516.0,BTBT
+2023-09-12 10:13:00,2.426,2.44,2.426,2.433,36053.0,BTBT
+2023-09-12 10:12:00,2.42,2.43,2.42,2.428,10395.0,BTBT
+2023-09-12 10:11:00,2.41,2.43,2.41,2.425,12094.0,BTBT
+2023-09-12 10:10:00,2.419,2.419,2.41,2.411,4195.0,BTBT
+2023-09-12 10:09:00,2.41,2.419,2.41,2.418,2666.0,BTBT
+2023-09-12 10:08:00,2.41,2.43,2.41,2.42,34448.0,BTBT
+2023-09-12 10:07:00,2.412,2.412,2.401,2.408,26114.0,BTBT
+2023-09-12 10:06:00,2.42,2.421,2.41,2.41,17055.0,BTBT
+2023-09-12 10:05:00,2.42,2.43,2.42,2.422,15295.0,BTBT
+2023-09-12 10:04:00,2.42,2.43,2.42,2.42,18324.0,BTBT
+2023-09-12 10:03:00,2.469,2.469,2.427,2.427,96939.0,BTBT
+2023-09-12 10:02:00,2.445,2.47,2.44,2.47,46222.0,BTBT
+2023-09-12 10:01:00,2.42,2.45,2.42,2.445,18311.0,BTBT
+2023-09-12 10:00:00,2.437,2.45,2.43,2.43,49722.0,BTBT
+2023-09-12 09:59:00,2.43,2.44,2.42,2.44,44960.0,BTBT
+2023-09-12 09:58:00,2.42,2.43,2.42,2.429,11497.0,BTBT
+2023-09-12 09:57:00,2.42,2.423,2.42,2.423,2244.0,BTBT
+2023-09-12 09:56:00,2.41,2.42,2.41,2.41,9872.0,BTBT
+2023-09-12 09:55:00,2.435,2.435,2.41,2.41,11218.0,BTBT
+2023-09-12 09:54:00,2.43,2.44,2.42,2.44,23219.0,BTBT
+2023-09-12 09:53:00,2.415,2.439,2.41,2.439,15141.0,BTBT
+2023-09-12 09:52:00,2.425,2.44,2.42,2.42,93021.0,BTBT
+2023-09-12 09:51:00,2.415,2.44,2.41,2.425,27096.0,BTBT
+2023-09-12 09:50:00,2.417,2.43,2.41,2.41,32860.0,BTBT
+2023-09-12 09:49:00,2.38,2.415,2.378,2.415,37518.0,BTBT
+2023-09-12 09:48:00,2.411,2.411,2.37,2.37,45131.0,BTBT
+2023-09-12 09:47:00,2.395,2.42,2.395,2.411,82264.0,BTBT
+2023-09-12 09:46:00,2.4,2.4,2.39,2.4,30747.0,BTBT
+2023-09-12 09:45:00,2.407,2.407,2.389,2.395,59305.0,BTBT
+2023-09-12 09:44:00,2.38,2.41,2.37,2.41,81012.0,BTBT
+2023-09-12 09:43:00,2.388,2.39,2.38,2.381,40632.0,BTBT
+2023-09-12 09:42:00,2.36,2.39,2.36,2.388,30112.0,BTBT
+2023-09-12 09:41:00,2.36,2.37,2.345,2.36,17775.0,BTBT
+2023-09-12 09:40:00,2.365,2.37,2.34,2.37,58944.0,BTBT
+2023-09-12 09:39:00,2.385,2.4,2.34,2.36,185616.0,BTBT
+2023-09-12 09:38:00,2.325,2.39,2.32,2.39,58257.0,BTBT
+2023-09-12 09:37:00,2.3,2.33,2.3,2.325,31071.0,BTBT
+2023-09-12 09:36:00,2.28,2.31,2.28,2.305,28591.0,BTBT
+2023-09-12 09:35:00,2.275,2.29,2.27,2.277,42498.0,BTBT
+2023-09-12 09:34:00,2.265,2.28,2.265,2.275,33547.0,BTBT
+2023-09-12 09:33:00,2.25,2.27,2.25,2.265,20907.0,BTBT
+2023-09-12 09:32:00,2.259,2.26,2.25,2.25,9408.0,BTBT
+2023-09-12 09:31:00,2.2,2.252,2.2,2.252,24715.0,BTBT
+2023-09-12 09:30:00,2.18,2.25,2.16,2.19,107968.0,BTBT
+2023-09-12 09:28:00,2.17,2.17,2.17,2.17,50.0,BTBT
+2023-09-12 09:26:00,2.17,2.189,2.16,2.189,520.0,BTBT
+2023-09-12 09:25:00,2.16,2.17,2.16,2.17,548.0,BTBT
+2023-09-12 09:24:00,2.16,2.16,2.158,2.16,1638.0,BTBT
+2023-09-12 09:23:00,2.16,2.17,2.16,2.17,6264.0,BTBT
+2023-09-12 09:22:00,2.15,2.16,2.15,2.16,400.0,BTBT
+2023-09-12 09:21:00,2.17,2.17,2.16,2.16,125.0,BTBT
+2023-09-12 09:20:00,2.17,2.17,2.17,2.17,3.0,BTBT
+2023-09-12 09:19:00,2.16,2.16,2.16,2.16,47.0,BTBT
+2023-09-12 09:15:00,2.17,2.17,2.17,2.17,10.0,BTBT
+2023-09-12 09:14:00,2.17,2.17,2.17,2.17,100.0,BTBT
+2023-09-12 09:12:00,2.18,2.18,2.16,2.17,87.0,BTBT
+2023-09-12 09:08:00,2.17,2.17,2.17,2.17,1600.0,BTBT
+2023-09-12 09:07:00,2.18,2.18,2.18,2.18,8.0,BTBT
+2023-09-12 09:06:00,2.184,2.184,2.16,2.16,150.0,BTBT
+2023-09-12 09:05:00,2.179,2.18,2.179,2.18,878.0,BTBT
+2023-09-12 09:03:00,2.16,2.16,2.16,2.16,50.0,BTBT
+2023-09-12 09:02:00,2.16,2.17,2.16,2.17,600.0,BTBT
+2023-09-12 09:01:00,2.17,2.17,2.17,2.17,1000.0,BTBT
+2023-09-12 09:00:00,2.16,2.16,2.15,2.16,325.0,BTBT
+2023-09-12 08:56:00,2.16,2.16,2.16,2.16,1102.0,BTBT
+2023-09-12 08:55:00,2.16,2.18,2.152,2.152,20.0,BTBT
+2023-09-12 08:53:00,2.18,2.18,2.18,2.18,20.0,BTBT
+2023-09-12 08:52:00,2.14,2.14,2.14,2.14,20.0,BTBT
+2023-09-12 08:51:00,2.16,2.179,2.16,2.179,2365.0,BTBT
+2023-09-12 08:50:00,2.15,2.15,2.15,2.15,120.0,BTBT
+2023-09-12 08:48:00,2.15,2.15,2.15,2.15,1646.0,BTBT
+2023-09-12 08:47:00,2.14,2.14,2.14,2.14,5.0,BTBT
+2023-09-12 08:46:00,2.15,2.16,2.15,2.16,40.0,BTBT
+2023-09-12 08:45:00,2.15,2.15,2.15,2.15,1000.0,BTBT
+2023-09-12 08:42:00,2.15,2.15,2.15,2.15,500.0,BTBT
+2023-09-12 08:40:00,2.16,2.16,2.16,2.16,2192.0,BTBT
+2023-09-12 08:39:00,2.15,2.16,2.15,2.15,1110.0,BTBT
+2023-09-12 08:38:00,2.15,2.15,2.15,2.15,102.0,BTBT
+2023-09-12 08:36:00,2.16,2.16,2.16,2.16,1000.0,BTBT
+2023-09-12 08:34:00,2.16,2.16,2.16,2.16,500.0,BTBT
+2023-09-12 08:29:00,2.16,2.16,2.16,2.16,30.0,BTBT
+2023-09-12 08:26:00,2.16,2.16,2.16,2.16,8.0,BTBT
+2023-09-12 08:25:00,2.159,2.16,2.159,2.16,500.0,BTBT
+2023-09-12 08:21:00,2.16,2.16,2.16,2.16,49.0,BTBT
+2023-09-12 08:20:00,2.16,2.16,2.16,2.16,2.0,BTBT
+2023-09-12 08:19:00,2.16,2.16,2.16,2.16,59.0,BTBT
+2023-09-12 08:17:00,2.16,2.16,2.16,2.16,5001.0,BTBT
+2023-09-12 08:15:00,2.14,2.16,2.14,2.14,212.0,BTBT
+2023-09-12 08:14:00,2.16,2.16,2.16,2.16,1060.0,BTBT
+2023-09-12 08:13:00,2.15,2.15,2.15,2.15,30.0,BTBT
+2023-09-12 08:12:00,2.16,2.16,2.14,2.15,1034.0,BTBT
+2023-09-12 08:10:00,2.16,2.16,2.16,2.16,2.0,BTBT
+2023-09-12 08:04:00,2.15,2.15,2.15,2.15,10.0,BTBT
+2023-09-12 08:01:00,2.131,2.22,2.071,2.21,185.0,BTBT
+2023-09-12 08:00:00,2.18,2.21,2.131,2.16,18976.0,BTBT
+2023-09-12 07:55:00,2.13,2.13,2.13,2.13,550.0,BTBT
+2023-09-12 07:44:00,2.13,2.13,2.13,2.13,247.0,BTBT
+2023-09-12 07:42:00,2.14,2.14,2.14,2.14,20.0,BTBT
+2023-09-12 07:41:00,2.13,2.13,2.13,2.13,65.0,BTBT
+2023-09-12 07:38:00,2.17,2.17,2.16,2.16,175.0,BTBT
+2023-09-12 07:36:00,2.16,2.16,2.13,2.13,3264.0,BTBT
+2023-09-12 07:35:00,2.17,2.17,2.17,2.17,200.0,BTBT
+2023-09-12 07:34:00,2.18,2.18,2.18,2.18,500.0,BTBT
+2023-09-12 07:26:00,2.19,2.19,2.19,2.19,13.0,BTBT
+2023-09-12 07:22:00,2.14,2.15,2.14,2.15,736.0,BTBT
+2023-09-12 07:13:00,2.15,2.15,2.15,2.15,214.0,BTBT
+2023-09-12 07:12:00,2.16,2.16,2.15,2.16,1323.0,BTBT
+2023-09-12 07:05:00,2.16,2.16,2.15,2.15,2105.0,BTBT
+2023-09-12 07:04:00,2.18,2.18,2.18,2.18,35.0,BTBT
+2023-09-12 07:03:00,2.16,2.16,2.15,2.15,821.0,BTBT
+2023-09-12 07:00:00,2.15,2.16,2.15,2.16,87.0,BTBT
+2023-09-12 06:45:00,2.15,2.15,2.15,2.15,76.0,BTBT
+2023-09-12 06:41:00,2.15,2.15,2.15,2.15,91.0,BTBT
+2023-09-12 06:35:00,2.2,2.2,2.2,2.2,2.0,BTBT
+2023-09-12 06:29:00,2.2,2.2,2.2,2.2,2.0,BTBT
+2023-09-12 06:24:00,2.16,2.16,2.15,2.15,6051.0,BTBT
+2023-09-12 06:23:00,2.16,2.16,2.16,2.16,2000.0,BTBT
+2023-09-12 06:22:00,2.14,2.18,2.13,2.16,3014.0,BTBT
+2023-09-12 06:16:00,2.13,2.13,2.13,2.13,20.0,BTBT
+2023-09-12 06:03:00,2.14,2.14,2.14,2.14,59.0,BTBT
+2023-09-12 06:02:00,2.12,2.13,2.12,2.13,48.0,BTBT
+2023-09-12 05:59:00,2.12,2.12,2.12,2.12,2.0,BTBT
+2023-09-12 05:56:00,2.12,2.14,2.12,2.12,1254.0,BTBT
+2023-09-12 05:55:00,2.11,2.12,2.11,2.11,1100.0,BTBT
+2023-09-12 05:51:00,2.11,2.11,2.11,2.11,3.0,BTBT
+2023-09-12 05:26:00,2.12,2.12,2.12,2.12,1000.0,BTBT
+2023-09-12 05:20:00,2.12,2.12,2.11,2.12,2000.0,BTBT
+2023-09-12 04:57:00,2.12,2.12,2.11,2.12,1000.0,BTBT
+2023-09-12 04:41:00,2.13,2.13,2.13,2.13,184.0,BTBT
+2023-09-12 04:39:00,2.13,2.13,2.13,2.13,400.0,BTBT
+2023-09-12 04:31:00,2.13,2.14,2.13,2.13,1238.0,BTBT
+2023-09-12 04:25:00,2.13,2.13,2.13,2.13,9.0,BTBT
+2023-09-12 04:24:00,2.13,2.13,2.13,2.13,751.0,BTBT
+2023-09-12 04:23:00,2.13,2.13,2.13,2.13,100.0,BTBT
+2023-09-12 04:19:00,2.13,2.13,2.13,2.13,4.0,BTBT
+2023-09-12 04:17:00,2.13,2.14,2.13,2.13,700.0,BTBT
+2023-09-12 04:03:00,2.11,2.12,2.11,2.12,1506.0,BTBT
+2023-09-12 04:02:00,2.11,2.12,2.11,2.12,5228.0,BTBT
+2023-09-12 04:01:00,2.11,2.12,2.11,2.12,1182.0,BTBT
+2023-09-11 19:59:00,2.09,2.09,2.09,2.09,15.0,BTBT
+2023-09-11 19:47:00,2.09,2.09,2.09,2.09,1.0,BTBT
+2023-09-11 19:45:00,2.08,2.08,2.08,2.08,10.0,BTBT
+2023-09-11 19:43:00,2.09,2.09,2.09,2.09,100.0,BTBT
+2023-09-11 19:42:00,2.089,2.089,2.089,2.089,25.0,BTBT
+2023-09-11 19:38:00,2.09,2.09,2.09,2.09,25.0,BTBT
+2023-09-11 19:24:00,2.09,2.09,2.09,2.09,200.0,BTBT
+2023-09-11 19:21:00,2.09,2.09,2.09,2.09,90.0,BTBT
+2023-09-11 19:19:00,2.09,2.09,2.09,2.09,2.0,BTBT
+2023-09-11 19:18:00,2.09,2.09,2.09,2.09,5.0,BTBT
+2023-09-11 18:52:00,2.07,2.07,2.07,2.07,200.0,BTBT
+2023-09-11 18:47:00,2.07,2.07,2.07,2.07,40.0,BTBT
+2023-09-11 18:36:00,2.07,2.07,2.07,2.07,10.0,BTBT
+2023-09-11 18:31:00,2.09,2.09,2.09,2.09,10.0,BTBT
+2023-09-11 18:28:00,2.07,2.07,2.07,2.07,25.0,BTBT
+2023-09-11 18:08:00,2.07,2.07,2.07,2.07,1441.0,BTBT
+2023-09-11 18:07:00,2.08,2.08,2.08,2.08,59.0,BTBT
+2023-09-11 17:50:00,2.11,2.11,2.11,2.11,2.0,BTBT
+2023-09-11 17:47:00,2.08,2.08,2.08,2.08,5.0,BTBT
+2023-09-11 17:41:00,2.1,2.11,2.1,2.11,21.0,BTBT
+2023-09-11 17:38:00,2.11,2.11,2.11,2.11,100.0,BTBT
+2023-09-11 17:27:00,2.08,2.08,2.08,2.08,10.0,BTBT
+2023-09-11 17:04:00,2.098,2.098,2.098,2.098,1.0,BTBT
+2023-09-11 17:03:00,2.08,2.08,2.08,2.08,2000.0,BTBT
+2023-09-11 17:02:00,2.08,2.08,2.08,2.08,2000.0,BTBT
+2023-09-11 17:00:00,2.08,2.08,2.08,2.08,10.0,BTBT
+2023-09-11 16:57:00,2.08,2.08,2.08,2.08,16.0,BTBT
+2023-09-11 16:54:00,2.1,2.1,2.1,2.1,15.0,BTBT
+2023-09-11 16:51:00,2.08,2.08,2.08,2.08,9.0,BTBT
+2023-09-11 16:46:00,2.1,2.1,2.1,2.1,1.0,BTBT
+2023-09-11 16:45:00,2.1,2.1,2.1,2.1,4.0,BTBT
+2023-09-11 16:43:00,2.1,2.1,2.1,2.1,800.0,BTBT
+2023-09-11 16:42:00,2.08,2.08,2.08,2.08,379.0,BTBT
+2023-09-11 16:39:00,2.08,2.08,2.08,2.08,5.0,BTBT
+2023-09-11 16:25:00,2.08,2.08,2.08,2.08,1.0,BTBT
+2023-09-11 16:20:00,2.109,2.109,2.109,2.109,50.0,BTBT
+2023-09-11 16:18:00,2.1,2.1,2.08,2.08,8.0,BTBT
+2023-09-11 16:15:00,2.1,2.1,2.1,2.1,10.0,BTBT
+2023-09-11 16:10:00,2.11,2.11,2.081,2.11,21.0,BTBT
+2023-09-11 16:06:00,2.11,2.11,2.11,2.11,4.0,BTBT
+2023-09-11 16:02:00,2.08,2.08,2.08,2.08,1900.0,BTBT
+2023-09-11 16:00:00,2.08,2.09,2.08,2.08,66436.0,BTBT
+2023-09-11 15:59:00,2.085,2.09,2.08,2.09,39963.0,BTBT
+2023-09-11 15:58:00,2.08,2.09,2.08,2.08,8020.0,BTBT
+2023-09-11 15:57:00,2.08,2.09,2.08,2.08,12089.0,BTBT
+2023-09-11 15:56:00,2.085,2.09,2.08,2.085,6500.0,BTBT
+2023-09-11 15:55:00,2.085,2.085,2.08,2.085,2394.0,BTBT
+2023-09-11 15:54:00,2.085,2.085,2.08,2.08,3064.0,BTBT
+2023-09-11 15:53:00,2.085,2.085,2.08,2.08,1650.0,BTBT
+2023-09-11 15:52:00,2.08,2.085,2.08,2.085,2701.0,BTBT
+2023-09-11 15:51:00,2.08,2.088,2.08,2.08,4884.0,BTBT
+2023-09-11 15:50:00,2.08,2.085,2.08,2.08,6968.0,BTBT
+2023-09-11 15:49:00,2.085,2.09,2.08,2.09,1113.0,BTBT
+2023-09-11 15:48:00,2.085,2.09,2.08,2.085,4050.0,BTBT
+2023-09-11 15:47:00,2.085,2.09,2.085,2.085,1789.0,BTBT
+2023-09-11 15:46:00,2.085,2.09,2.085,2.09,1646.0,BTBT
+2023-09-11 15:45:00,2.085,2.088,2.085,2.085,1269.0,BTBT
+2023-09-11 15:44:00,2.085,2.085,2.085,2.085,1678.0,BTBT
+2023-09-11 15:43:00,2.085,2.085,2.085,2.085,749.0,BTBT
+2023-09-11 15:42:00,2.085,2.085,2.085,2.085,307.0,BTBT
+2023-09-11 15:41:00,2.085,2.085,2.085,2.085,2395.0,BTBT
+2023-09-11 15:40:00,2.085,2.087,2.085,2.085,4181.0,BTBT
+2023-09-11 15:39:00,2.085,2.09,2.08,2.09,1654.0,BTBT
+2023-09-11 15:38:00,2.09,2.09,2.085,2.085,18806.0,BTBT
+2023-09-11 15:37:00,2.095,2.095,2.09,2.09,1316.0,BTBT
+2023-09-11 15:36:00,2.09,2.095,2.09,2.09,2124.0,BTBT
+2023-09-11 15:35:00,2.09,2.095,2.09,2.095,1259.0,BTBT
+2023-09-11 15:34:00,2.095,2.095,2.09,2.095,742.0,BTBT
+2023-09-11 15:33:00,2.09,2.095,2.09,2.095,1354.0,BTBT
+2023-09-11 15:32:00,2.095,2.1,2.09,2.1,9556.0,BTBT
+2023-09-11 15:31:00,2.09,2.1,2.09,2.09,1328.0,BTBT
+2023-09-11 15:30:00,2.095,2.1,2.09,2.1,4207.0,BTBT
+2023-09-11 15:29:00,2.095,2.1,2.09,2.1,1986.0,BTBT
+2023-09-11 15:28:00,2.1,2.1,2.09,2.1,4161.0,BTBT
+2023-09-11 15:27:00,2.09,2.1,2.09,2.094,34990.0,BTBT
+2023-09-11 15:26:00,2.085,2.09,2.085,2.087,2769.0,BTBT
+2023-09-11 15:25:00,2.085,2.09,2.085,2.085,1004.0,BTBT
+2023-09-11 15:24:00,2.09,2.09,2.08,2.09,2160.0,BTBT
+2023-09-11 15:23:00,2.08,2.09,2.08,2.09,759.0,BTBT
+2023-09-11 15:22:00,2.08,2.085,2.08,2.085,206.0,BTBT
+2023-09-11 15:21:00,2.08,2.09,2.08,2.08,842.0,BTBT
+2023-09-11 15:20:00,2.085,2.09,2.08,2.08,1904.0,BTBT
+2023-09-11 15:19:00,2.08,2.09,2.08,2.09,2304.0,BTBT
+2023-09-11 15:18:00,2.08,2.09,2.08,2.09,5402.0,BTBT
+2023-09-11 15:17:00,2.085,2.085,2.085,2.085,189.0,BTBT
+2023-09-11 15:16:00,2.08,2.08,2.08,2.08,101.0,BTBT
+2023-09-11 15:15:00,2.09,2.1,2.085,2.09,32599.0,BTBT
+2023-09-11 15:14:00,2.09,2.09,2.09,2.09,345.0,BTBT
+2023-09-11 15:13:00,2.09,2.1,2.09,2.092,6113.0,BTBT
+2023-09-11 15:12:00,2.095,2.1,2.095,2.1,803.0,BTBT
+2023-09-11 15:11:00,2.096,2.1,2.09,2.095,1886.0,BTBT
+2023-09-11 15:10:00,2.09,2.09,2.09,2.09,171.0,BTBT
+2023-09-11 15:09:00,2.095,2.095,2.095,2.095,191.0,BTBT
+2023-09-11 15:08:00,2.095,2.1,2.095,2.095,3208.0,BTBT
+2023-09-11 15:07:00,2.105,2.105,2.095,2.095,56769.0,BTBT
+2023-09-11 15:06:00,2.105,2.11,2.1,2.1,857.0,BTBT
+2023-09-11 15:05:00,2.105,2.105,2.1,2.105,606.0,BTBT
+2023-09-11 15:04:00,2.108,2.108,2.1,2.105,4881.0,BTBT
+2023-09-11 15:03:00,2.11,2.11,2.105,2.105,479.0,BTBT
+2023-09-11 15:02:00,2.105,2.105,2.105,2.105,1014.0,BTBT
+2023-09-11 15:01:00,2.105,2.105,2.105,2.105,616.0,BTBT
+2023-09-11 15:00:00,2.105,2.11,2.105,2.105,3140.0,BTBT
+2023-09-11 14:59:00,2.105,2.105,2.105,2.105,213.0,BTBT
+2023-09-11 14:58:00,2.11,2.11,2.105,2.105,2203.0,BTBT
+2023-09-11 14:56:00,2.108,2.108,2.108,2.108,628.0,BTBT
+2023-09-11 14:55:00,2.105,2.11,2.1,2.11,1991.0,BTBT
+2023-09-11 14:54:00,2.1,2.105,2.1,2.105,644.0,BTBT
+2023-09-11 14:53:00,2.1,2.103,2.1,2.103,1113.0,BTBT
+2023-09-11 14:52:00,2.1,2.105,2.1,2.105,207.0,BTBT
+2023-09-11 14:51:00,2.1,2.1,2.1,2.1,208.0,BTBT
+2023-09-11 14:50:00,2.105,2.105,2.1,2.1,1181.0,BTBT
+2023-09-11 14:49:00,2.105,2.105,2.101,2.101,3351.0,BTBT
+2023-09-11 14:48:00,2.105,2.11,2.095,2.105,52660.0,BTBT
+2023-09-11 14:47:00,2.105,2.105,2.1,2.105,1412.0,BTBT
+2023-09-11 14:46:00,2.105,2.108,2.105,2.108,1404.0,BTBT
+2023-09-11 14:44:00,2.105,2.11,2.105,2.105,1210.0,BTBT
+2023-09-11 14:42:00,2.105,2.105,2.105,2.105,209.0,BTBT
+2023-09-11 14:41:00,2.11,2.11,2.105,2.105,510.0,BTBT
+2023-09-11 14:40:00,2.105,2.107,2.105,2.107,905.0,BTBT
+2023-09-11 14:39:00,2.105,2.105,2.105,2.105,573.0,BTBT
+2023-09-11 14:38:00,2.11,2.11,2.11,2.11,108.0,BTBT
+2023-09-11 14:37:00,2.105,2.105,2.105,2.105,201.0,BTBT
+2023-09-11 14:36:00,2.105,2.105,2.105,2.105,303.0,BTBT
+2023-09-11 14:35:00,2.11,2.11,2.11,2.11,214.0,BTBT
+2023-09-11 14:34:00,2.11,2.11,2.11,2.11,129.0,BTBT
+2023-09-11 14:32:00,2.105,2.105,2.105,2.105,1839.0,BTBT
+2023-09-11 14:31:00,2.101,2.11,2.101,2.105,1416.0,BTBT
+2023-09-11 14:29:00,2.105,2.105,2.105,2.105,319.0,BTBT
+2023-09-11 14:28:00,2.105,2.11,2.105,2.11,404.0,BTBT
+2023-09-11 14:27:00,2.109,2.109,2.105,2.105,458.0,BTBT
+2023-09-11 14:26:00,2.105,2.105,2.105,2.105,305.0,BTBT
+2023-09-11 14:25:00,2.1,2.105,2.1,2.105,1551.0,BTBT
+2023-09-11 14:24:00,2.105,2.11,2.105,2.11,221.0,BTBT
+2023-09-11 14:23:00,2.105,2.105,2.105,2.105,304.0,BTBT
+2023-09-11 14:22:00,2.105,2.105,2.105,2.105,211.0,BTBT
+2023-09-11 14:21:00,2.11,2.11,2.11,2.11,401.0,BTBT
+2023-09-11 14:18:00,2.105,2.109,2.105,2.105,5356.0,BTBT
+2023-09-11 14:17:00,2.108,2.108,2.1,2.105,2700.0,BTBT
+2023-09-11 14:15:00,2.105,2.105,2.105,2.105,1154.0,BTBT
+2023-09-11 14:14:00,2.1,2.105,2.1,2.105,15613.0,BTBT
+2023-09-11 14:12:00,2.106,2.106,2.105,2.105,306.0,BTBT
+2023-09-11 14:11:00,2.106,2.106,2.106,2.106,201.0,BTBT
+2023-09-11 14:10:00,2.105,2.11,2.105,2.11,1400.0,BTBT
+2023-09-11 14:08:00,2.11,2.11,2.11,2.11,500.0,BTBT
+2023-09-11 14:07:00,2.1,2.105,2.095,2.105,19583.0,BTBT
+2023-09-11 14:06:00,2.105,2.105,2.105,2.105,218.0,BTBT
+2023-09-11 14:05:00,2.11,2.11,2.11,2.11,217.0,BTBT
+2023-09-11 14:04:00,2.105,2.105,2.105,2.105,203.0,BTBT
+2023-09-11 14:03:00,2.105,2.105,2.105,2.105,210.0,BTBT
+2023-09-11 14:02:00,2.11,2.11,2.105,2.105,2818.0,BTBT
+2023-09-11 14:01:00,2.105,2.105,2.105,2.105,200.0,BTBT
+2023-09-11 14:00:00,2.11,2.11,2.11,2.11,380.0,BTBT
+2023-09-11 13:59:00,2.11,2.11,2.11,2.11,310.0,BTBT
+2023-09-11 13:58:00,2.11,2.11,2.11,2.11,271.0,BTBT
+2023-09-11 13:57:00,2.105,2.105,2.103,2.103,569.0,BTBT
+2023-09-11 13:55:00,2.11,2.11,2.105,2.105,344.0,BTBT
+2023-09-11 13:54:00,2.105,2.105,2.105,2.105,364.0,BTBT
+2023-09-11 13:53:00,2.105,2.105,2.105,2.105,250.0,BTBT
+2023-09-11 13:52:00,2.11,2.11,2.105,2.105,619.0,BTBT
+2023-09-11 13:50:00,2.106,2.11,2.106,2.11,575.0,BTBT
+2023-09-11 13:48:00,2.106,2.106,2.106,2.106,250.0,BTBT
+2023-09-11 13:47:00,2.105,2.105,2.105,2.105,206.0,BTBT
+2023-09-11 13:46:00,2.1,2.11,2.1,2.11,3817.0,BTBT
+2023-09-11 13:45:00,2.095,2.095,2.095,2.095,404.0,BTBT
+2023-09-11 13:44:00,2.099,2.1,2.099,2.1,499.0,BTBT
+2023-09-11 13:43:00,2.099,2.099,2.099,2.099,123.0,BTBT
+2023-09-11 13:42:00,2.105,2.105,2.095,2.1,19701.0,BTBT
+2023-09-11 13:40:00,2.1,2.1,2.1,2.1,200.0,BTBT
+2023-09-11 13:38:00,2.1,2.1,2.1,2.1,339.0,BTBT
+2023-09-11 13:36:00,2.1,2.105,2.095,2.105,21356.0,BTBT
+2023-09-11 13:35:00,2.105,2.105,2.105,2.105,205.0,BTBT
+2023-09-11 13:34:00,2.11,2.11,2.11,2.11,375.0,BTBT
+2023-09-11 13:33:00,2.1,2.105,2.095,2.105,5463.0,BTBT
+2023-09-11 13:31:00,2.095,2.096,2.095,2.095,380.0,BTBT
+2023-09-11 13:30:00,2.095,2.095,2.095,2.095,300.0,BTBT
+2023-09-11 13:28:00,2.095,2.095,2.095,2.095,210.0,BTBT
+2023-09-11 13:27:00,2.09,2.1,2.09,2.095,6090.0,BTBT
+2023-09-11 13:26:00,2.09,2.09,2.089,2.089,2035.0,BTBT
+2023-09-11 13:25:00,2.09,2.09,2.08,2.09,17674.0,BTBT
+2023-09-11 13:24:00,2.095,2.095,2.09,2.09,3010.0,BTBT
+2023-09-11 13:23:00,2.09,2.095,2.09,2.09,15596.0,BTBT
+2023-09-11 13:22:00,2.1,2.1,2.095,2.095,1282.0,BTBT
+2023-09-11 13:21:00,2.08,2.1,2.08,2.098,38785.0,BTBT
+2023-09-11 13:19:00,2.075,2.075,2.075,2.075,104.0,BTBT
+2023-09-11 13:18:00,2.075,2.078,2.072,2.073,10227.0,BTBT
+2023-09-11 13:17:00,2.075,2.075,2.075,2.075,260.0,BTBT
+2023-09-11 13:16:00,2.07,2.078,2.07,2.078,1090.0,BTBT
+2023-09-11 13:15:00,2.075,2.08,2.07,2.08,19965.0,BTBT
+2023-09-11 13:14:00,2.08,2.083,2.07,2.075,19954.0,BTBT
+2023-09-11 13:12:00,2.09,2.09,2.085,2.085,400.0,BTBT
+2023-09-11 13:11:00,2.09,2.09,2.09,2.09,100.0,BTBT
+2023-09-11 13:10:00,2.086,2.086,2.086,2.086,262.0,BTBT
+2023-09-11 13:09:00,2.09,2.09,2.09,2.09,120.0,BTBT
+2023-09-11 13:07:00,2.083,2.085,2.083,2.085,500.0,BTBT
+2023-09-11 13:03:00,2.09,2.09,2.09,2.09,301.0,BTBT
+2023-09-11 13:02:00,2.085,2.085,2.085,2.085,372.0,BTBT
+2023-09-11 12:59:00,2.09,2.09,2.085,2.085,2321.0,BTBT
+2023-09-11 12:58:00,2.09,2.09,2.09,2.09,1420.0,BTBT
+2023-09-11 12:57:00,2.09,2.1,2.09,2.095,9745.0,BTBT
+2023-09-11 12:56:00,2.085,2.089,2.085,2.089,1222.0,BTBT
+2023-09-11 12:55:00,2.089,2.089,2.089,2.089,1000.0,BTBT
+2023-09-11 12:54:00,2.09,2.09,2.09,2.09,3477.0,BTBT
+2023-09-11 12:53:00,2.09,2.09,2.09,2.09,264.0,BTBT
+2023-09-11 12:52:00,2.09,2.1,2.09,2.09,24882.0,BTBT
+2023-09-11 12:51:00,2.088,2.088,2.088,2.088,500.0,BTBT
+2023-09-11 12:50:00,2.085,2.09,2.085,2.09,500.0,BTBT
+2023-09-11 12:49:00,2.09,2.09,2.09,2.09,102.0,BTBT
+2023-09-11 12:48:00,2.085,2.09,2.085,2.09,600.0,BTBT
+2023-09-11 12:47:00,2.085,2.085,2.085,2.085,1510.0,BTBT
+2023-09-11 12:46:00,2.085,2.09,2.085,2.09,699.0,BTBT
+2023-09-11 12:45:00,2.085,2.085,2.085,2.085,535.0,BTBT
+2023-09-11 12:44:00,2.09,2.09,2.09,2.09,299.0,BTBT
+2023-09-11 12:43:00,2.09,2.09,2.085,2.085,561.0,BTBT
+2023-09-11 12:42:00,2.085,2.085,2.085,2.085,555.0,BTBT
+2023-09-11 12:41:00,2.085,2.085,2.085,2.085,1216.0,BTBT
+2023-09-11 12:40:00,2.09,2.09,2.085,2.085,2114.0,BTBT
+2023-09-11 12:39:00,2.08,2.08,2.08,2.08,1084.0,BTBT
+2023-09-11 12:38:00,2.085,2.085,2.085,2.085,323.0,BTBT
+2023-09-11 12:37:00,2.085,2.085,2.085,2.085,297.0,BTBT
+2023-09-11 12:36:00,2.085,2.09,2.085,2.09,300.0,BTBT
+2023-09-11 12:35:00,2.081,2.085,2.081,2.085,2205.0,BTBT
+2023-09-11 12:34:00,2.09,2.09,2.09,2.09,215.0,BTBT
+2023-09-11 12:33:00,2.09,2.09,2.09,2.09,338.0,BTBT
+2023-09-11 12:32:00,2.085,2.089,2.085,2.085,2969.0,BTBT
+2023-09-11 12:31:00,2.085,2.09,2.085,2.09,1701.0,BTBT
+2023-09-11 12:30:00,2.09,2.09,2.09,2.09,300.0,BTBT
+2023-09-11 12:29:00,2.09,2.09,2.085,2.09,3630.0,BTBT
+2023-09-11 12:28:00,2.09,2.09,2.085,2.085,1252.0,BTBT
+2023-09-11 12:27:00,2.09,2.09,2.085,2.09,2107.0,BTBT
+2023-09-11 12:25:00,2.09,2.09,2.08,2.085,824.0,BTBT
+2023-09-11 12:24:00,2.085,2.086,2.085,2.085,1143.0,BTBT
+2023-09-11 12:23:00,2.085,2.09,2.08,2.09,2549.0,BTBT
+2023-09-11 12:22:00,2.085,2.085,2.085,2.085,451.0,BTBT
+2023-09-11 12:21:00,2.081,2.085,2.08,2.085,1719.0,BTBT
+2023-09-11 12:20:00,2.08,2.085,2.08,2.085,314.0,BTBT
+2023-09-11 12:19:00,2.085,2.085,2.085,2.085,100.0,BTBT
+2023-09-11 12:18:00,2.081,2.081,2.081,2.081,1019.0,BTBT
+2023-09-11 12:17:00,2.085,2.085,2.08,2.08,500.0,BTBT
+2023-09-11 12:16:00,2.09,2.09,2.09,2.09,599.0,BTBT
+2023-09-11 12:15:00,2.09,2.09,2.09,2.09,400.0,BTBT
+2023-09-11 12:14:00,2.08,2.08,2.08,2.08,151.0,BTBT
+2023-09-11 12:13:00,2.08,2.08,2.08,2.08,112.0,BTBT
+2023-09-11 12:12:00,2.09,2.09,2.082,2.085,888.0,BTBT
+2023-09-11 12:10:00,2.08,2.085,2.08,2.085,5667.0,BTBT
+2023-09-11 12:09:00,2.075,2.078,2.075,2.078,1540.0,BTBT
+2023-09-11 12:08:00,2.075,2.08,2.075,2.075,586.0,BTBT
+2023-09-11 12:06:00,2.085,2.085,2.075,2.08,10751.0,BTBT
+2023-09-11 12:05:00,2.085,2.085,2.081,2.081,785.0,BTBT
+2023-09-11 12:04:00,2.085,2.095,2.08,2.085,25416.0,BTBT
+2023-09-11 12:03:00,2.075,2.09,2.075,2.09,12431.0,BTBT
+2023-09-11 12:02:00,2.075,2.075,2.075,2.075,605.0,BTBT
+2023-09-11 12:01:00,2.075,2.08,2.075,2.08,430.0,BTBT
+2023-09-11 12:00:00,2.077,2.077,2.072,2.075,1038.0,BTBT
+2023-09-11 11:59:00,2.075,2.08,2.075,2.075,1219.0,BTBT
+2023-09-11 11:58:00,2.075,2.075,2.07,2.075,1995.0,BTBT
+2023-09-11 11:57:00,2.075,2.08,2.071,2.072,7515.0,BTBT
+2023-09-11 11:56:00,2.078,2.078,2.075,2.075,3206.0,BTBT
+2023-09-11 11:55:00,2.08,2.08,2.075,2.075,679.0,BTBT
+2023-09-11 11:54:00,2.08,2.08,2.08,2.08,213.0,BTBT
+2023-09-11 11:53:00,2.075,2.075,2.075,2.075,301.0,BTBT
+2023-09-11 11:48:00,2.075,2.078,2.075,2.078,845.0,BTBT
+2023-09-11 11:45:00,2.075,2.075,2.075,2.075,426.0,BTBT
+2023-09-11 11:44:00,2.07,2.078,2.07,2.075,2379.0,BTBT
+2023-09-11 11:43:00,2.075,2.079,2.075,2.075,1256.0,BTBT
+2023-09-11 11:42:00,2.085,2.085,2.07,2.075,16843.0,BTBT
+2023-09-11 11:41:00,2.087,2.087,2.08,2.08,1260.0,BTBT
+2023-09-11 11:40:00,2.075,2.09,2.075,2.09,22857.0,BTBT
+2023-09-11 11:39:00,2.075,2.078,2.075,2.075,1327.0,BTBT
+2023-09-11 11:38:00,2.075,2.075,2.075,2.075,500.0,BTBT
+2023-09-11 11:37:00,2.075,2.075,2.075,2.075,743.0,BTBT
+2023-09-11 11:36:00,2.075,2.075,2.075,2.075,241.0,BTBT
+2023-09-11 11:33:00,2.08,2.08,2.08,2.08,715.0,BTBT
+2023-09-11 11:32:00,2.075,2.075,2.075,2.075,432.0,BTBT
+2023-09-11 11:30:00,2.07,2.07,2.07,2.07,113.0,BTBT
+2023-09-11 11:29:00,2.075,2.078,2.075,2.078,1216.0,BTBT
+2023-09-11 11:28:00,2.07,2.08,2.07,2.075,1932.0,BTBT
+2023-09-11 11:27:00,2.07,2.075,2.07,2.075,5647.0,BTBT
+2023-09-11 11:26:00,2.07,2.074,2.07,2.074,4851.0,BTBT
+2023-09-11 11:25:00,2.07,2.076,2.07,2.075,19872.0,BTBT
+2023-09-11 11:24:00,2.085,2.087,2.07,2.075,60489.0,BTBT
+2023-09-11 11:23:00,2.098,2.098,2.08,2.09,50699.0,BTBT
+2023-09-11 11:22:00,2.11,2.11,2.09,2.09,58969.0,BTBT
+2023-09-11 11:21:00,2.12,2.13,2.11,2.12,85793.0,BTBT
+2023-09-11 11:20:00,2.11,2.125,2.11,2.125,13260.0,BTBT
+2023-09-11 11:19:00,2.115,2.12,2.11,2.117,3201.0,BTBT
+2023-09-11 11:18:00,2.115,2.12,2.115,2.115,1881.0,BTBT
+2023-09-11 11:17:00,2.115,2.115,2.11,2.115,1305.0,BTBT
+2023-09-11 11:16:00,2.118,2.12,2.11,2.12,1805.0,BTBT
+2023-09-11 11:15:00,2.115,2.12,2.115,2.12,1025.0,BTBT
+2023-09-11 11:14:00,2.115,2.115,2.115,2.115,815.0,BTBT
+2023-09-11 11:13:00,2.116,2.12,2.116,2.12,630.0,BTBT
+2023-09-11 11:12:00,2.118,2.118,2.118,2.118,703.0,BTBT
+2023-09-11 11:11:00,2.12,2.12,2.11,2.12,6988.0,BTBT
+2023-09-11 11:10:00,2.11,2.118,2.11,2.118,5708.0,BTBT
+2023-09-11 11:09:00,2.12,2.12,2.115,2.115,819.0,BTBT
+2023-09-11 11:08:00,2.115,2.12,2.115,2.117,2385.0,BTBT
+2023-09-11 11:06:00,2.11,2.12,2.11,2.12,1272.0,BTBT
+2023-09-11 11:05:00,2.115,2.115,2.11,2.11,800.0,BTBT
+2023-09-11 11:04:00,2.11,2.12,2.11,2.115,50624.0,BTBT
+2023-09-11 11:02:00,2.11,2.11,2.11,2.11,131.0,BTBT
+2023-09-11 11:01:00,2.108,2.108,2.108,2.108,1073.0,BTBT
+2023-09-11 10:59:00,2.116,2.118,2.11,2.11,15315.0,BTBT
+2023-09-11 10:58:00,2.115,2.115,2.115,2.115,434.0,BTBT
+2023-09-11 10:57:00,2.12,2.12,2.12,2.12,250.0,BTBT
+2023-09-11 10:56:00,2.119,2.12,2.119,2.12,2005.0,BTBT
+2023-09-11 10:55:00,2.11,2.11,2.11,2.11,6034.0,BTBT
+2023-09-11 10:54:00,2.11,2.117,2.11,2.117,4316.0,BTBT
+2023-09-11 10:53:00,2.11,2.115,2.11,2.11,15952.0,BTBT
+2023-09-11 10:52:00,2.119,2.119,2.111,2.115,7016.0,BTBT
+2023-09-11 10:51:00,2.11,2.12,2.11,2.114,5532.0,BTBT
+2023-09-11 10:50:00,2.1,2.11,2.1,2.103,14290.0,BTBT
+2023-09-11 10:49:00,2.092,2.092,2.092,2.092,1078.0,BTBT
+2023-09-11 10:48:00,2.09,2.1,2.09,2.1,1031.0,BTBT
+2023-09-11 10:47:00,2.09,2.1,2.09,2.095,4511.0,BTBT
+2023-09-11 10:46:00,2.11,2.11,2.09,2.09,31763.0,BTBT
+2023-09-11 10:45:00,2.101,2.11,2.101,2.11,10893.0,BTBT
+2023-09-11 10:44:00,2.116,2.116,2.105,2.105,11533.0,BTBT
+2023-09-11 10:43:00,2.115,2.12,2.11,2.115,840.0,BTBT
+2023-09-11 10:42:00,2.1,2.12,2.095,2.11,56945.0,BTBT
+2023-09-11 10:41:00,2.095,2.095,2.095,2.095,683.0,BTBT
+2023-09-11 10:39:00,2.09,2.1,2.09,2.1,482.0,BTBT
+2023-09-11 10:37:00,2.096,2.1,2.095,2.095,2889.0,BTBT
+2023-09-11 10:36:00,2.1,2.1,2.1,2.1,175.0,BTBT
+2023-09-11 10:35:00,2.09,2.1,2.09,2.09,708.0,BTBT
+2023-09-11 10:33:00,2.09,2.09,2.09,2.09,176.0,BTBT
+2023-09-11 10:32:00,2.1,2.1,2.09,2.09,1632.0,BTBT
+2023-09-11 10:31:00,2.095,2.105,2.09,2.1,26808.0,BTBT
+2023-09-11 10:30:00,2.1,2.105,2.1,2.102,14776.0,BTBT
+2023-09-11 10:29:00,2.11,2.11,2.105,2.11,2477.0,BTBT
+2023-09-11 10:28:00,2.101,2.11,2.101,2.11,6801.0,BTBT
+2023-09-11 10:27:00,2.105,2.11,2.105,2.105,1637.0,BTBT
+2023-09-11 10:26:00,2.105,2.11,2.101,2.105,4791.0,BTBT
+2023-09-11 10:25:00,2.1,2.11,2.1,2.105,1608.0,BTBT
+2023-09-11 10:24:00,2.105,2.105,2.1,2.105,883.0,BTBT
+2023-09-11 10:23:00,2.09,2.105,2.09,2.101,9636.0,BTBT
+2023-09-11 10:22:00,2.09,2.1,2.09,2.098,2010.0,BTBT
+2023-09-11 10:21:00,2.09,2.1,2.087,2.095,3652.0,BTBT
+2023-09-11 10:20:00,2.09,2.09,2.085,2.085,4587.0,BTBT
+2023-09-11 10:19:00,2.085,2.09,2.085,2.09,1097.0,BTBT
+2023-09-11 10:18:00,2.08,2.085,2.07,2.08,21475.0,BTBT
+2023-09-11 10:17:00,2.07,2.08,2.07,2.076,7645.0,BTBT
+2023-09-11 10:16:00,2.07,2.075,2.07,2.075,8722.0,BTBT
+2023-09-11 10:15:00,2.061,2.066,2.061,2.065,12261.0,BTBT
+2023-09-11 10:14:00,2.065,2.065,2.065,2.065,1049.0,BTBT
+2023-09-11 10:13:00,2.06,2.065,2.06,2.065,2282.0,BTBT
+2023-09-11 10:12:00,2.07,2.07,2.06,2.06,9872.0,BTBT
+2023-09-11 10:11:00,2.081,2.081,2.07,2.07,7759.0,BTBT
+2023-09-11 10:10:00,2.08,2.085,2.08,2.082,7862.0,BTBT
+2023-09-11 10:09:00,2.08,2.08,2.07,2.08,11652.0,BTBT
+2023-09-11 10:08:00,2.081,2.081,2.07,2.08,23326.0,BTBT
+2023-09-11 10:07:00,2.091,2.091,2.08,2.08,23275.0,BTBT
+2023-09-11 10:06:00,2.09,2.094,2.08,2.09,12414.0,BTBT
+2023-09-11 10:05:00,2.107,2.107,2.09,2.09,10321.0,BTBT
+2023-09-11 10:04:00,2.105,2.11,2.1,2.11,2394.0,BTBT
+2023-09-11 10:03:00,2.1,2.1,2.1,2.1,677.0,BTBT
+2023-09-11 10:02:00,2.1,2.105,2.1,2.105,735.0,BTBT
+2023-09-11 10:01:00,2.11,2.11,2.101,2.105,21899.0,BTBT
+2023-09-11 10:00:00,2.083,2.105,2.08,2.105,14774.0,BTBT
+2023-09-11 09:59:00,2.08,2.09,2.08,2.083,6902.0,BTBT
+2023-09-11 09:58:00,2.09,2.09,2.09,2.09,3001.0,BTBT
+2023-09-11 09:57:00,2.1,2.1,2.085,2.085,11233.0,BTBT
+2023-09-11 09:56:00,2.1,2.1,2.095,2.1,3714.0,BTBT
+2023-09-11 09:55:00,2.09,2.096,2.09,2.09,1849.0,BTBT
+2023-09-11 09:54:00,2.091,2.091,2.091,2.091,2609.0,BTBT
+2023-09-11 09:53:00,2.09,2.095,2.09,2.09,682.0,BTBT
+2023-09-11 09:52:00,2.1,2.1,2.09,2.09,5302.0,BTBT
+2023-09-11 09:51:00,2.1,2.1,2.095,2.099,21470.0,BTBT
+2023-09-11 09:49:00,2.1,2.1,2.1,2.1,8083.0,BTBT
+2023-09-11 09:48:00,2.11,2.11,2.105,2.105,3792.0,BTBT
+2023-09-11 09:46:00,2.12,2.12,2.12,2.12,300.0,BTBT
+2023-09-11 09:45:00,2.125,2.125,2.125,2.125,126.0,BTBT
+2023-09-11 09:44:00,2.12,2.13,2.12,2.12,9181.0,BTBT
+2023-09-11 09:43:00,2.115,2.115,2.1,2.11,3102.0,BTBT
+2023-09-11 09:42:00,2.11,2.12,2.11,2.113,29332.0,BTBT
+2023-09-11 09:41:00,2.095,2.103,2.095,2.103,7364.0,BTBT
+2023-09-11 09:40:00,2.093,2.102,2.09,2.1,7554.0,BTBT
+2023-09-11 09:39:00,2.11,2.11,2.1,2.1,14349.0,BTBT
+2023-09-11 09:38:00,2.11,2.11,2.1,2.11,31964.0,BTBT
+2023-09-11 09:37:00,2.105,2.116,2.105,2.11,14871.0,BTBT
+2023-09-11 09:36:00,2.11,2.11,2.101,2.108,7900.0,BTBT
+2023-09-11 09:35:00,2.108,2.108,2.101,2.101,1394.0,BTBT
+2023-09-11 09:34:00,2.11,2.11,2.1,2.11,3143.0,BTBT
+2023-09-11 09:33:00,2.1,2.105,2.09,2.105,11949.0,BTBT
+2023-09-11 09:32:00,2.115,2.115,2.09,2.1,24544.0,BTBT
+2023-09-11 09:31:00,2.11,2.115,2.11,2.11,4445.0,BTBT
+2023-09-11 09:30:00,2.13,2.13,2.101,2.101,39518.0,BTBT
+2023-09-11 09:28:00,2.12,2.12,2.12,2.12,1000.0,BTBT
+2023-09-11 09:24:00,2.09,2.09,2.09,2.09,1.0,BTBT
+2023-09-11 09:17:00,2.14,2.14,2.14,2.14,50.0,BTBT
+2023-09-11 09:11:00,2.15,2.15,2.15,2.15,50.0,BTBT
+2023-09-11 09:10:00,2.16,2.16,2.16,2.16,18834.0,BTBT
+2023-09-11 09:08:00,2.16,2.16,2.16,2.16,46.0,BTBT
+2023-09-11 09:06:00,2.16,2.16,2.16,2.16,3000.0,BTBT
+2023-09-11 09:05:00,2.14,2.14,2.14,2.14,2336.0,BTBT
+2023-09-11 09:01:00,2.16,2.16,2.13,2.14,251.0,BTBT
+2023-09-11 09:00:00,2.16,2.16,2.16,2.16,5.0,BTBT
+2023-09-11 08:57:00,2.16,2.16,2.16,2.16,20.0,BTBT
+2023-09-11 08:39:00,2.1,2.1,2.1,2.1,879.0,BTBT
+2023-09-11 08:34:00,2.16,2.16,2.16,2.16,59.0,BTBT
+2023-09-11 08:33:00,2.16,2.16,2.16,2.16,1.0,BTBT
+2023-09-11 08:29:00,2.16,2.16,2.16,2.16,5.0,BTBT
+2023-09-11 08:27:00,2.104,2.12,2.104,2.12,185.0,BTBT
+2023-09-11 08:20:00,2.16,2.16,2.16,2.16,450.0,BTBT
+2023-09-11 08:07:00,2.081,2.081,2.08,2.08,1440.0,BTBT
+2023-09-11 08:05:00,2.16,2.16,2.11,2.11,21.0,BTBT
+2023-09-11 08:03:00,2.13,2.13,2.13,2.13,37.0,BTBT
+2023-09-11 08:02:00,2.13,2.13,2.13,2.13,9.0,BTBT
+2023-09-11 08:01:00,2.07,2.17,2.07,2.13,101.0,BTBT
+2023-09-11 08:00:00,2.08,2.184,2.08,2.08,2692.0,BTBT
+2023-09-11 07:54:00,2.09,2.1,2.09,2.09,10000.0,BTBT
+2023-09-11 07:53:00,2.1,2.13,2.1,2.13,149.0,BTBT
+2023-09-11 07:51:00,2.1,2.1,2.1,2.1,1.0,BTBT
+2023-09-11 07:48:00,2.1,2.1,2.1,2.1,15.0,BTBT
+2023-09-11 07:31:00,2.1,2.1,2.1,2.1,100.0,BTBT
+2023-09-11 07:01:00,2.13,2.13,2.13,2.13,21.0,BTBT
+2023-09-11 06:56:00,2.08,2.08,2.08,2.08,100.0,BTBT
+2023-09-11 06:46:00,2.08,2.08,2.08,2.08,3285.0,BTBT
+2023-09-11 06:45:00,2.12,2.12,2.1,2.1,311.0,BTBT
+2023-09-11 06:34:00,2.14,2.14,2.14,2.14,2.0,BTBT
+2023-09-11 05:07:00,2.09,2.09,2.09,2.09,1.0,BTBT
+2023-09-11 04:38:00,2.08,2.15,2.08,2.15,502.0,BTBT
+2023-09-11 04:32:00,2.09,2.09,2.09,2.09,10.0,BTBT
+2023-09-11 04:17:00,2.14,2.15,2.14,2.15,1000.0,BTBT
diff --git a/data/BTG_2023_10_3.csv b/data/BTG_2023_10_3.csv
new file mode 100644
index 000000000..e064c31da
--- /dev/null
+++ b/data/BTG_2023_10_3.csv
@@ -0,0 +1,7757 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 16:02:00,2.8,2.8,2.799,2.799,1010.0,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 15:52:00,2.795,2.797,2.79,2.795,15272.0,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 15:10:00,2.807,2.81,2.8,2.805,8703.0,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 16:15:00,2.881,2.881,2.88,2.88,3.0,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 15:02:00,2.86,2.865,2.86,2.86,11672.0,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 14:55:00,2.858,2.857,2.85,2.851,1843.0,BTG
+2023-09-29 14:54:00,2.855,2.855,2.85,2.855,2322.0,BTG
+2023-09-29 14:53:00,2.851,2.857,2.85,2.857,10279.0,BTG
+2023-09-29 14:52:00,2.855,2.859,2.85,2.855,2968.0,BTG
+2023-09-29 14:51:00,2.855,2.857,2.85,2.855,1793.0,BTG
+2023-09-29 14:50:00,2.855,2.855,2.855,2.855,2017.0,BTG
+2023-09-29 14:49:00,2.855,2.857,2.85,2.857,3554.0,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 14:43:00,2.845,2.85,2.84,2.848,5518.0,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 14:18:00,2.855,2.858,2.85,2.857,902.0,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 13:38:00,2.865,2.868,2.86,2.867,4442.0,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 11:41:00,2.865,2.869,2.86,2.869,2137.0,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 11:29:00,2.87,2.877,2.86,2.865,35062.0,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 11:23:00,2.87,2.877,2.87,2.87,12592.0,BTG
+2023-09-29 11:22:00,2.87,2.875,2.87,2.87,1739.0,BTG
+2023-09-29 11:21:00,2.878,2.877,2.87,2.87,500.0,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 10:56:00,2.888,2.887,2.88,2.88,1334.0,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 10:27:00,2.885,2.9,2.885,2.895,113115.0,BTG
+2023-09-29 10:26:00,2.88,2.89,2.88,2.888,9611.0,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 10:17:00,2.895,2.9,2.89,2.897,1789.0,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
+2023-09-28 20:00:00,2.87,2.87,2.87,2.87,476479.0,BTG
+2023-09-28 19:57:00,2.89,2.89,2.89,2.89,80.0,BTG
+2023-09-28 19:54:00,2.88,2.88,2.88,2.88,2.0,BTG
+2023-09-28 19:53:00,2.89,2.89,2.89,2.89,700.0,BTG
+2023-09-28 19:49:00,2.889,2.889,2.889,2.889,730.0,BTG
+2023-09-28 19:40:00,2.89,2.89,2.89,2.89,1.0,BTG
+2023-09-28 19:35:00,2.88,2.88,2.88,2.88,10.0,BTG
+2023-09-28 19:34:00,2.88,2.88,2.88,2.88,2.0,BTG
+2023-09-28 19:31:00,2.87,2.87,2.87,2.87,3.0,BTG
+2023-09-28 19:30:00,2.87,2.87,2.87,2.87,2.0,BTG
+2023-09-28 19:25:00,2.88,2.88,2.87,2.875,16.0,BTG
+2023-09-28 19:24:00,2.88,2.88,2.88,2.88,2.0,BTG
+2023-09-28 19:23:00,2.89,2.89,2.889,2.889,35.0,BTG
+2023-09-28 19:22:00,2.87,2.87,2.87,2.87,5.0,BTG
+2023-09-28 19:18:00,2.889,2.889,2.875,2.875,51.0,BTG
+2023-09-28 19:03:00,2.89,2.89,2.88,2.88,26.0,BTG
+2023-09-28 18:59:00,2.89,2.89,2.89,2.89,123.0,BTG
+2023-09-28 18:52:00,2.89,2.89,2.89,2.89,1.0,BTG
+2023-09-28 18:51:00,2.89,2.89,2.89,2.89,2.0,BTG
+2023-09-28 18:42:00,2.89,2.89,2.89,2.89,2.0,BTG
+2023-09-28 18:35:00,2.875,2.875,2.875,2.875,1.0,BTG
+2023-09-28 18:30:00,2.87,2.87,2.87,2.87,476479.0,BTG
+2023-09-28 18:28:00,2.875,2.89,2.875,2.89,1501.0,BTG
+2023-09-28 18:23:00,2.88,2.88,2.88,2.88,500.0,BTG
+2023-09-28 18:22:00,2.879,2.879,2.879,2.879,100.0,BTG
+2023-09-28 18:17:00,2.88,2.88,2.88,2.88,10.0,BTG
+2023-09-28 18:14:00,2.88,2.88,2.88,2.88,3.0,BTG
+2023-09-28 18:11:00,2.88,2.88,2.88,2.88,5.0,BTG
+2023-09-28 17:54:00,2.88,2.88,2.865,2.865,4.0,BTG
+2023-09-28 17:48:00,2.879,2.879,2.865,2.878,3.0,BTG
+2023-09-28 17:47:00,2.88,2.88,2.88,2.88,50.0,BTG
+2023-09-28 17:39:00,2.88,2.88,2.88,2.88,100.0,BTG
+2023-09-28 17:37:00,2.88,2.88,2.88,2.88,100.0,BTG
+2023-09-28 17:31:00,2.86,2.86,2.86,2.86,150.0,BTG
+2023-09-28 17:27:00,2.88,2.88,2.88,2.88,105.0,BTG
+2023-09-28 17:22:00,2.88,2.88,2.875,2.875,8.0,BTG
+2023-09-28 17:08:00,2.88,2.88,2.88,2.88,155343.0,BTG
+2023-09-28 17:05:00,2.87,2.87,2.87,2.87,110.0,BTG
+2023-09-28 17:01:00,2.87,2.87,2.87,2.87,10.0,BTG
+2023-09-28 16:57:00,2.87,2.87,2.87,2.87,115.0,BTG
+2023-09-28 16:47:00,2.87,2.87,2.87,2.87,4.0,BTG
+2023-09-28 16:45:00,2.87,2.87,2.87,2.87,1.0,BTG
+2023-09-28 16:42:00,2.86,2.86,2.86,2.86,12.0,BTG
+2023-09-28 16:40:00,2.87,2.87,2.87,2.87,5.0,BTG
+2023-09-28 16:38:00,2.869,2.869,2.869,2.869,3.0,BTG
+2023-09-28 16:32:00,2.87,2.87,2.87,2.87,33.0,BTG
+2023-09-28 16:30:00,2.87,2.87,2.87,2.87,50.0,BTG
+2023-09-28 16:28:00,2.869,2.869,2.865,2.865,2.0,BTG
+2023-09-28 16:27:00,2.87,2.87,2.87,2.87,100.0,BTG
+2023-09-28 16:26:00,2.86,2.86,2.86,2.86,2.0,BTG
+2023-09-28 16:25:00,2.87,2.87,2.87,2.87,11.0,BTG
+2023-09-28 16:23:00,2.869,2.869,2.869,2.869,1.0,BTG
+2023-09-28 16:22:00,2.87,2.869,2.869,2.869,26.0,BTG
+2023-09-28 16:21:00,2.87,2.87,2.86,2.86,30.0,BTG
+2023-09-28 16:20:00,2.86,2.86,2.86,2.86,20.0,BTG
+2023-09-28 16:19:00,2.87,2.87,2.87,2.87,9.0,BTG
+2023-09-28 16:17:00,2.87,2.87,2.87,2.87,510.0,BTG
+2023-09-28 16:13:00,2.87,2.87,2.87,2.87,4.0,BTG
+2023-09-28 16:10:00,2.87,2.87,2.87,2.87,476493.0,BTG
+2023-09-28 16:08:00,2.86,2.86,2.86,2.86,87.0,BTG
+2023-09-28 16:07:00,2.861,2.861,2.86,2.86,21.0,BTG
+2023-09-28 16:05:00,2.86,2.87,2.86,2.87,3397.0,BTG
+2023-09-28 16:04:00,2.86,2.86,2.86,2.86,20.0,BTG
+2023-09-28 16:03:00,2.86,2.86,2.86,2.86,40.0,BTG
+2023-09-28 16:00:00,2.87,2.88,2.84,2.86,1439322.0,BTG
+2023-09-28 15:59:00,2.87,2.88,2.865,2.88,342201.0,BTG
+2023-09-28 15:58:00,2.87,2.87,2.864,2.865,46607.0,BTG
+2023-09-28 15:57:00,2.865,2.87,2.865,2.87,18550.0,BTG
+2023-09-28 15:56:00,2.86,2.87,2.855,2.865,126898.0,BTG
+2023-09-28 15:55:00,2.86,2.86,2.85,2.85,57938.0,BTG
+2023-09-28 15:54:00,2.855,2.86,2.85,2.855,24829.0,BTG
+2023-09-28 15:53:00,2.85,2.855,2.85,2.855,13632.0,BTG
+2023-09-28 15:52:00,2.85,2.86,2.85,2.855,5041.0,BTG
+2023-09-28 15:51:00,2.865,2.865,2.85,2.855,164586.0,BTG
+2023-09-28 15:50:00,2.86,2.87,2.86,2.86,33713.0,BTG
+2023-09-28 15:49:00,2.865,2.865,2.86,2.865,114983.0,BTG
+2023-09-28 15:48:00,2.865,2.87,2.86,2.865,25742.0,BTG
+2023-09-28 15:47:00,2.865,2.865,2.86,2.865,12475.0,BTG
+2023-09-28 15:46:00,2.86,2.87,2.86,2.865,1779.0,BTG
+2023-09-28 15:45:00,2.865,2.865,2.86,2.865,17056.0,BTG
+2023-09-28 15:44:00,2.865,2.865,2.86,2.86,2576.0,BTG
+2023-09-28 15:43:00,2.86,2.865,2.86,2.86,4754.0,BTG
+2023-09-28 15:42:00,2.86,2.865,2.86,2.865,12539.0,BTG
+2023-09-28 15:41:00,2.865,2.865,2.86,2.865,1928.0,BTG
+2023-09-28 15:40:00,2.865,2.868,2.86,2.865,82741.0,BTG
+2023-09-28 15:39:00,2.86,2.865,2.86,2.865,4637.0,BTG
+2023-09-28 15:38:00,2.86,2.87,2.86,2.86,26658.0,BTG
+2023-09-28 15:37:00,2.865,2.868,2.86,2.862,33819.0,BTG
+2023-09-28 15:36:00,2.865,2.865,2.86,2.86,11371.0,BTG
+2023-09-28 15:35:00,2.86,2.865,2.86,2.86,2827.0,BTG
+2023-09-28 15:34:00,2.865,2.87,2.86,2.87,10047.0,BTG
+2023-09-28 15:33:00,2.865,2.87,2.86,2.865,15790.0,BTG
+2023-09-28 15:32:00,2.865,2.87,2.86,2.86,26214.0,BTG
+2023-09-28 15:31:00,2.865,2.865,2.86,2.86,9875.0,BTG
+2023-09-28 15:30:00,2.865,2.865,2.86,2.865,6990.0,BTG
+2023-09-28 15:29:00,2.865,2.869,2.86,2.865,7260.0,BTG
+2023-09-28 15:28:00,2.865,2.87,2.865,2.865,5597.0,BTG
+2023-09-28 15:27:00,2.86,2.868,2.86,2.86,71573.0,BTG
+2023-09-28 15:26:00,2.855,2.865,2.85,2.86,174837.0,BTG
+2023-09-28 15:25:00,2.859,2.859,2.855,2.855,930.0,BTG
+2023-09-28 15:24:00,2.855,2.86,2.85,2.855,1285.0,BTG
+2023-09-28 15:23:00,2.855,2.86,2.855,2.86,29658.0,BTG
+2023-09-28 15:22:00,2.86,2.86,2.86,2.86,20326.0,BTG
+2023-09-28 15:21:00,2.86,2.86,2.85,2.855,3634.0,BTG
+2023-09-28 15:20:00,2.855,2.855,2.855,2.855,650.0,BTG
+2023-09-28 15:19:00,2.855,2.86,2.855,2.855,3025.0,BTG
+2023-09-28 15:18:00,2.86,2.86,2.85,2.855,15235.0,BTG
+2023-09-28 15:17:00,2.855,2.855,2.855,2.855,135.0,BTG
+2023-09-28 15:16:00,2.855,2.86,2.855,2.86,3317.0,BTG
+2023-09-28 15:15:00,2.855,2.86,2.855,2.855,1398.0,BTG
+2023-09-28 15:14:00,2.85,2.86,2.85,2.86,2104.0,BTG
+2023-09-28 15:13:00,2.855,2.86,2.855,2.855,4439.0,BTG
+2023-09-28 15:12:00,2.86,2.86,2.855,2.855,6642.0,BTG
+2023-09-28 15:11:00,2.85,2.855,2.85,2.855,1649.0,BTG
+2023-09-28 15:10:00,2.85,2.86,2.85,2.858,19761.0,BTG
+2023-09-28 15:09:00,2.855,2.855,2.851,2.855,3642.0,BTG
+2023-09-28 15:08:00,2.85,2.855,2.85,2.85,3475.0,BTG
+2023-09-28 15:07:00,2.855,2.86,2.85,2.855,33190.0,BTG
+2023-09-28 15:06:00,2.86,2.86,2.85,2.858,1595.0,BTG
+2023-09-28 15:05:00,2.858,2.86,2.85,2.86,1411.0,BTG
+2023-09-28 15:04:00,2.855,2.86,2.855,2.855,2000.0,BTG
+2023-09-28 15:03:00,2.86,2.86,2.855,2.86,785.0,BTG
+2023-09-28 15:02:00,2.855,2.86,2.855,2.86,2410.0,BTG
+2023-09-28 15:01:00,2.855,2.86,2.855,2.855,9995.0,BTG
+2023-09-28 15:00:00,2.855,2.86,2.855,2.855,27370.0,BTG
+2023-09-28 14:59:00,2.855,2.86,2.855,2.86,1100.0,BTG
+2023-09-28 14:58:00,2.855,2.855,2.855,2.855,251.0,BTG
+2023-09-28 14:57:00,2.855,2.86,2.855,2.86,1460.0,BTG
+2023-09-28 14:56:00,2.855,2.86,2.855,2.855,3491.0,BTG
+2023-09-28 14:55:00,2.855,2.86,2.855,2.855,6113.0,BTG
+2023-09-28 14:54:00,2.855,2.86,2.855,2.855,802.0,BTG
+2023-09-28 14:53:00,2.855,2.86,2.85,2.855,17415.0,BTG
+2023-09-28 14:52:00,2.858,2.858,2.855,2.855,621.0,BTG
+2023-09-28 14:51:00,2.855,2.858,2.85,2.855,11708.0,BTG
+2023-09-28 14:50:00,2.855,2.855,2.855,2.855,926.0,BTG
+2023-09-28 14:49:00,2.855,2.86,2.85,2.85,734.0,BTG
+2023-09-28 14:47:00,2.85,2.855,2.85,2.855,3334.0,BTG
+2023-09-28 14:46:00,2.855,2.86,2.855,2.86,10309.0,BTG
+2023-09-28 14:45:00,2.855,2.86,2.85,2.86,5200.0,BTG
+2023-09-28 14:44:00,2.85,2.85,2.85,2.85,230.0,BTG
+2023-09-28 14:43:00,2.85,2.86,2.85,2.86,9516.0,BTG
+2023-09-28 14:42:00,2.85,2.855,2.85,2.855,3205.0,BTG
+2023-09-28 14:41:00,2.85,2.86,2.85,2.86,2578.0,BTG
+2023-09-28 14:40:00,2.85,2.858,2.85,2.85,4816.0,BTG
+2023-09-28 14:39:00,2.85,2.86,2.85,2.85,3152.0,BTG
+2023-09-28 14:38:00,2.858,2.858,2.85,2.85,3058.0,BTG
+2023-09-28 14:37:00,2.85,2.855,2.85,2.855,1413.0,BTG
+2023-09-28 14:36:00,2.85,2.85,2.85,2.85,3800.0,BTG
+2023-09-28 14:35:00,2.855,2.855,2.85,2.85,12201.0,BTG
+2023-09-28 14:34:00,2.865,2.865,2.855,2.855,115730.0,BTG
+2023-09-28 14:33:00,2.865,2.865,2.86,2.865,22451.0,BTG
+2023-09-28 14:32:00,2.86,2.867,2.86,2.86,3200.0,BTG
+2023-09-28 14:31:00,2.86,2.865,2.86,2.865,2828.0,BTG
+2023-09-28 14:30:00,2.865,2.865,2.86,2.865,19411.0,BTG
+2023-09-28 14:29:00,2.86,2.87,2.86,2.86,7603.0,BTG
+2023-09-28 14:28:00,2.86,2.87,2.86,2.865,13346.0,BTG
+2023-09-28 14:27:00,2.86,2.865,2.86,2.865,1414.0,BTG
+2023-09-28 14:26:00,2.86,2.869,2.86,2.869,17279.0,BTG
+2023-09-28 14:25:00,2.865,2.87,2.86,2.86,1932.0,BTG
+2023-09-28 14:24:00,2.86,2.87,2.86,2.86,21417.0,BTG
+2023-09-28 14:23:00,2.865,2.87,2.865,2.865,645.0,BTG
+2023-09-28 14:22:00,2.865,2.87,2.86,2.87,1344.0,BTG
+2023-09-28 14:21:00,2.87,2.87,2.86,2.87,2300.0,BTG
+2023-09-28 14:20:00,2.865,2.87,2.86,2.87,1617.0,BTG
+2023-09-28 14:19:00,2.87,2.87,2.86,2.87,6802.0,BTG
+2023-09-28 14:18:00,2.86,2.87,2.86,2.87,10501.0,BTG
+2023-09-28 14:17:00,2.865,2.865,2.86,2.86,1775.0,BTG
+2023-09-28 14:16:00,2.87,2.87,2.86,2.865,8043.0,BTG
+2023-09-28 14:15:00,2.865,2.87,2.86,2.868,6303.0,BTG
+2023-09-28 14:14:00,2.865,2.867,2.86,2.86,10155.0,BTG
+2023-09-28 14:13:00,2.865,2.865,2.86,2.865,4652.0,BTG
+2023-09-28 14:12:00,2.86,2.865,2.86,2.862,2825.0,BTG
+2023-09-28 14:11:00,2.86,2.865,2.86,2.86,15445.0,BTG
+2023-09-28 14:10:00,2.86,2.865,2.85,2.862,67596.0,BTG
+2023-09-28 14:09:00,2.86,2.86,2.85,2.85,44516.0,BTG
+2023-09-28 14:08:00,2.855,2.86,2.85,2.855,18808.0,BTG
+2023-09-28 14:07:00,2.85,2.86,2.85,2.86,3706.0,BTG
+2023-09-28 14:06:00,2.85,2.855,2.85,2.85,3350.0,BTG
+2023-09-28 14:05:00,2.855,2.855,2.85,2.855,7800.0,BTG
+2023-09-28 14:04:00,2.85,2.855,2.85,2.85,6231.0,BTG
+2023-09-28 14:03:00,2.855,2.855,2.85,2.855,1186.0,BTG
+2023-09-28 14:02:00,2.85,2.86,2.85,2.855,5167.0,BTG
+2023-09-28 14:01:00,2.85,2.86,2.85,2.85,14257.0,BTG
+2023-09-28 14:00:00,2.85,2.86,2.85,2.855,3683.0,BTG
+2023-09-28 13:59:00,2.855,2.86,2.85,2.855,15565.0,BTG
+2023-09-28 13:58:00,2.855,2.86,2.85,2.85,3871.0,BTG
+2023-09-28 13:57:00,2.855,2.86,2.85,2.855,3301.0,BTG
+2023-09-28 13:56:00,2.855,2.855,2.85,2.85,1701.0,BTG
+2023-09-28 13:55:00,2.85,2.855,2.85,2.855,3986.0,BTG
+2023-09-28 13:54:00,2.855,2.86,2.85,2.852,23100.0,BTG
+2023-09-28 13:53:00,2.85,2.86,2.85,2.85,8083.0,BTG
+2023-09-28 13:52:00,2.85,2.858,2.85,2.85,12603.0,BTG
+2023-09-28 13:51:00,2.858,2.86,2.85,2.86,19957.0,BTG
+2023-09-28 13:50:00,2.855,2.855,2.855,2.855,350.0,BTG
+2023-09-28 13:49:00,2.85,2.86,2.85,2.855,2210.0,BTG
+2023-09-28 13:48:00,2.86,2.86,2.85,2.85,300.0,BTG
+2023-09-28 13:47:00,2.855,2.86,2.855,2.858,12630.0,BTG
+2023-09-28 13:46:00,2.85,2.86,2.85,2.855,6100.0,BTG
+2023-09-28 13:45:00,2.85,2.855,2.85,2.85,1943.0,BTG
+2023-09-28 13:44:00,2.85,2.86,2.85,2.86,3325.0,BTG
+2023-09-28 13:43:00,2.85,2.855,2.85,2.85,2829.0,BTG
+2023-09-28 13:42:00,2.86,2.86,2.85,2.855,21338.0,BTG
+2023-09-28 13:41:00,2.855,2.855,2.85,2.85,1276.0,BTG
+2023-09-28 13:40:00,2.86,2.86,2.855,2.855,380.0,BTG
+2023-09-28 13:39:00,2.86,2.86,2.855,2.855,5801.0,BTG
+2023-09-28 13:38:00,2.85,2.855,2.85,2.855,7500.0,BTG
+2023-09-28 13:37:00,2.85,2.855,2.85,2.85,181791.0,BTG
+2023-09-28 13:36:00,2.85,2.85,2.84,2.85,25154.0,BTG
+2023-09-28 13:35:00,2.845,2.85,2.84,2.845,5342.0,BTG
+2023-09-28 13:34:00,2.845,2.845,2.845,2.845,110.0,BTG
+2023-09-28 13:33:00,2.84,2.85,2.84,2.845,5891.0,BTG
+2023-09-28 13:32:00,2.844,2.845,2.84,2.84,6724.0,BTG
+2023-09-28 13:31:00,2.84,2.845,2.83,2.844,216938.0,BTG
+2023-09-28 13:30:00,2.84,2.845,2.84,2.841,48085.0,BTG
+2023-09-28 13:29:00,2.845,2.85,2.84,2.85,6601.0,BTG
+2023-09-28 13:28:00,2.84,2.85,2.84,2.842,14664.0,BTG
+2023-09-28 13:27:00,2.842,2.845,2.84,2.84,9836.0,BTG
+2023-09-28 13:26:00,2.84,2.85,2.84,2.85,19388.0,BTG
+2023-09-28 13:25:00,2.84,2.85,2.84,2.84,3705.0,BTG
+2023-09-28 13:24:00,2.84,2.845,2.84,2.845,1100.0,BTG
+2023-09-28 13:23:00,2.845,2.85,2.845,2.845,1557.0,BTG
+2023-09-28 13:22:00,2.85,2.85,2.845,2.845,16084.0,BTG
+2023-09-28 13:21:00,2.85,2.85,2.84,2.845,19483.0,BTG
+2023-09-28 13:20:00,2.85,2.85,2.84,2.85,6055.0,BTG
+2023-09-28 13:19:00,2.85,2.85,2.84,2.85,14913.0,BTG
+2023-09-28 13:18:00,2.85,2.85,2.845,2.845,3468.0,BTG
+2023-09-28 13:17:00,2.85,2.85,2.84,2.84,11964.0,BTG
+2023-09-28 13:16:00,2.85,2.85,2.845,2.85,1544.0,BTG
+2023-09-28 13:15:00,2.845,2.85,2.845,2.845,4737.0,BTG
+2023-09-28 13:14:00,2.845,2.85,2.84,2.85,11277.0,BTG
+2023-09-28 13:13:00,2.84,2.85,2.84,2.85,28686.0,BTG
+2023-09-28 13:12:00,2.85,2.85,2.84,2.85,2006.0,BTG
+2023-09-28 13:11:00,2.842,2.85,2.84,2.845,2686.0,BTG
+2023-09-28 13:10:00,2.85,2.85,2.85,2.85,212.0,BTG
+2023-09-28 13:09:00,2.845,2.85,2.84,2.845,1943.0,BTG
+2023-09-28 13:08:00,2.85,2.85,2.845,2.845,700.0,BTG
+2023-09-28 13:07:00,2.85,2.85,2.845,2.845,1028.0,BTG
+2023-09-28 13:06:00,2.845,2.85,2.845,2.845,1470.0,BTG
+2023-09-28 13:05:00,2.845,2.85,2.84,2.84,11000.0,BTG
+2023-09-28 13:04:00,2.845,2.85,2.84,2.85,21984.0,BTG
+2023-09-28 13:03:00,2.845,2.845,2.84,2.84,1417.0,BTG
+2023-09-28 13:02:00,2.85,2.85,2.84,2.845,3036.0,BTG
+2023-09-28 13:01:00,2.85,2.85,2.845,2.848,14968.0,BTG
+2023-09-28 13:00:00,2.845,2.85,2.845,2.845,1866.0,BTG
+2023-09-28 12:59:00,2.848,2.85,2.845,2.845,483.0,BTG
+2023-09-28 12:58:00,2.85,2.85,2.845,2.85,7840.0,BTG
+2023-09-28 12:57:00,2.845,2.85,2.845,2.847,1365.0,BTG
+2023-09-28 12:56:00,2.85,2.85,2.84,2.84,9388.0,BTG
+2023-09-28 12:55:00,2.85,2.85,2.84,2.84,29899.0,BTG
+2023-09-28 12:54:00,2.86,2.86,2.845,2.848,81748.0,BTG
+2023-09-28 12:53:00,2.85,2.852,2.85,2.85,10624.0,BTG
+2023-09-28 12:52:00,2.85,2.855,2.85,2.85,11104.0,BTG
+2023-09-28 12:51:00,2.845,2.86,2.84,2.85,231671.0,BTG
+2023-09-28 12:50:00,2.849,2.849,2.845,2.845,3914.0,BTG
+2023-09-28 12:49:00,2.85,2.85,2.84,2.845,26960.0,BTG
+2023-09-28 12:48:00,2.855,2.855,2.845,2.845,73120.0,BTG
+2023-09-28 12:47:00,2.85,2.86,2.85,2.855,5893.0,BTG
+2023-09-28 12:46:00,2.85,2.86,2.85,2.86,16751.0,BTG
+2023-09-28 12:45:00,2.855,2.86,2.85,2.86,4274.0,BTG
+2023-09-28 12:44:00,2.855,2.855,2.855,2.855,495.0,BTG
+2023-09-28 12:43:00,2.855,2.855,2.855,2.855,1119.0,BTG
+2023-09-28 12:42:00,2.85,2.86,2.85,2.855,2418.0,BTG
+2023-09-28 12:41:00,2.855,2.86,2.855,2.86,630.0,BTG
+2023-09-28 12:40:00,2.855,2.855,2.855,2.855,209.0,BTG
+2023-09-28 12:39:00,2.855,2.86,2.85,2.85,2977.0,BTG
+2023-09-28 12:38:00,2.85,2.855,2.85,2.85,2884.0,BTG
+2023-09-28 12:37:00,2.86,2.86,2.85,2.854,17865.0,BTG
+2023-09-28 12:36:00,2.855,2.86,2.85,2.855,1927.0,BTG
+2023-09-28 12:35:00,2.85,2.86,2.85,2.85,5600.0,BTG
+2023-09-28 12:34:00,2.855,2.86,2.85,2.85,12350.0,BTG
+2023-09-28 12:33:00,2.852,2.855,2.85,2.85,1677.0,BTG
+2023-09-28 12:32:00,2.855,2.855,2.85,2.85,336.0,BTG
+2023-09-28 12:31:00,2.85,2.855,2.85,2.855,8017.0,BTG
+2023-09-28 12:30:00,2.85,2.855,2.85,2.85,36461.0,BTG
+2023-09-28 12:29:00,2.85,2.86,2.85,2.85,41781.0,BTG
+2023-09-28 12:28:00,2.845,2.855,2.84,2.85,507766.0,BTG
+2023-09-28 12:27:00,2.845,2.85,2.84,2.845,6683.0,BTG
+2023-09-28 12:26:00,2.845,2.85,2.84,2.85,5740.0,BTG
+2023-09-28 12:25:00,2.845,2.85,2.845,2.85,1162.0,BTG
+2023-09-28 12:24:00,2.845,2.85,2.845,2.845,7853.0,BTG
+2023-09-28 12:23:00,2.845,2.85,2.845,2.85,2573.0,BTG
+2023-09-28 12:22:00,2.845,2.85,2.84,2.845,4259.0,BTG
+2023-09-28 12:21:00,2.845,2.85,2.845,2.848,6589.0,BTG
+2023-09-28 12:20:00,2.845,2.85,2.84,2.85,3609.0,BTG
+2023-09-28 12:19:00,2.842,2.85,2.842,2.845,12275.0,BTG
+2023-09-28 12:18:00,2.845,2.85,2.84,2.845,3570.0,BTG
+2023-09-28 12:17:00,2.85,2.85,2.845,2.85,6106.0,BTG
+2023-09-28 12:16:00,2.845,2.85,2.845,2.85,4507.0,BTG
+2023-09-28 12:15:00,2.85,2.85,2.84,2.845,6100.0,BTG
+2023-09-28 12:14:00,2.85,2.85,2.84,2.845,16339.0,BTG
+2023-09-28 12:13:00,2.85,2.85,2.84,2.85,4250.0,BTG
+2023-09-28 12:12:00,2.848,2.85,2.848,2.85,311.0,BTG
+2023-09-28 12:11:00,2.85,2.85,2.845,2.845,11310.0,BTG
+2023-09-28 12:10:00,2.845,2.846,2.84,2.845,2978.0,BTG
+2023-09-28 12:09:00,2.85,2.85,2.842,2.845,22158.0,BTG
+2023-09-28 12:08:00,2.849,2.85,2.845,2.845,3261.0,BTG
+2023-09-28 12:07:00,2.848,2.848,2.84,2.848,501.0,BTG
+2023-09-28 12:06:00,2.848,2.85,2.84,2.844,2877.0,BTG
+2023-09-28 12:05:00,2.845,2.85,2.84,2.84,4009.0,BTG
+2023-09-28 12:04:00,2.845,2.85,2.845,2.845,1311.0,BTG
+2023-09-28 12:03:00,2.85,2.85,2.845,2.845,594.0,BTG
+2023-09-28 12:01:00,2.86,2.86,2.845,2.845,75961.0,BTG
+2023-09-28 12:00:00,2.85,2.86,2.85,2.855,621.0,BTG
+2023-09-28 11:59:00,2.85,2.86,2.85,2.86,2751.0,BTG
+2023-09-28 11:58:00,2.86,2.86,2.85,2.85,5887.0,BTG
+2023-09-28 11:57:00,2.855,2.855,2.85,2.85,1447.0,BTG
+2023-09-28 11:56:00,2.855,2.855,2.85,2.855,1256.0,BTG
+2023-09-28 11:55:00,2.855,2.86,2.85,2.85,3241.0,BTG
+2023-09-28 11:54:00,2.85,2.86,2.85,2.85,3812.0,BTG
+2023-09-28 11:53:00,2.855,2.858,2.85,2.85,2555.0,BTG
+2023-09-28 11:52:00,2.85,2.86,2.85,2.855,6004.0,BTG
+2023-09-28 11:51:00,2.85,2.86,2.85,2.85,4651.0,BTG
+2023-09-28 11:50:00,2.85,2.86,2.85,2.855,5669.0,BTG
+2023-09-28 11:49:00,2.85,2.85,2.85,2.85,7785.0,BTG
+2023-09-28 11:48:00,2.85,2.858,2.85,2.85,13859.0,BTG
+2023-09-28 11:47:00,2.85,2.855,2.85,2.85,22092.0,BTG
+2023-09-28 11:46:00,2.85,2.855,2.85,2.85,1898.0,BTG
+2023-09-28 11:45:00,2.855,2.855,2.85,2.85,6911.0,BTG
+2023-09-28 11:44:00,2.845,2.86,2.84,2.85,108347.0,BTG
+2023-09-28 11:43:00,2.85,2.85,2.845,2.845,1596.0,BTG
+2023-09-28 11:42:00,2.845,2.85,2.84,2.845,10913.0,BTG
+2023-09-28 11:41:00,2.845,2.85,2.845,2.85,1635.0,BTG
+2023-09-28 11:40:00,2.84,2.845,2.84,2.84,9580.0,BTG
+2023-09-28 11:39:00,2.84,2.85,2.84,2.842,6901.0,BTG
+2023-09-28 11:38:00,2.849,2.849,2.84,2.84,2280.0,BTG
+2023-09-28 11:37:00,2.84,2.845,2.84,2.842,1718.0,BTG
+2023-09-28 11:36:00,2.84,2.85,2.84,2.845,17991.0,BTG
+2023-09-28 11:35:00,2.848,2.848,2.84,2.84,6554.0,BTG
+2023-09-28 11:34:00,2.846,2.85,2.84,2.84,26026.0,BTG
+2023-09-28 11:33:00,2.85,2.85,2.84,2.845,30580.0,BTG
+2023-09-28 11:32:00,2.845,2.845,2.84,2.84,427.0,BTG
+2023-09-28 11:31:00,2.84,2.85,2.84,2.84,3938.0,BTG
+2023-09-28 11:30:00,2.84,2.85,2.84,2.845,3827.0,BTG
+2023-09-28 11:29:00,2.84,2.845,2.84,2.84,7916.0,BTG
+2023-09-28 11:28:00,2.845,2.85,2.84,2.842,1961.0,BTG
+2023-09-28 11:27:00,2.84,2.85,2.84,2.84,28549.0,BTG
+2023-09-28 11:26:00,2.845,2.85,2.84,2.85,2659.0,BTG
+2023-09-28 11:25:00,2.845,2.85,2.84,2.845,7041.0,BTG
+2023-09-28 11:24:00,2.84,2.845,2.84,2.845,23195.0,BTG
+2023-09-28 11:23:00,2.85,2.85,2.84,2.845,2611.0,BTG
+2023-09-28 11:22:00,2.84,2.85,2.84,2.84,8244.0,BTG
+2023-09-28 11:21:00,2.845,2.845,2.84,2.84,3234.0,BTG
+2023-09-28 11:20:00,2.84,2.85,2.84,2.85,1712.0,BTG
+2023-09-28 11:19:00,2.84,2.845,2.84,2.84,4044.0,BTG
+2023-09-28 11:18:00,2.84,2.845,2.84,2.84,15486.0,BTG
+2023-09-28 11:17:00,2.84,2.85,2.84,2.85,6701.0,BTG
+2023-09-28 11:16:00,2.84,2.85,2.84,2.85,5426.0,BTG
+2023-09-28 11:15:00,2.84,2.848,2.84,2.84,8568.0,BTG
+2023-09-28 11:14:00,2.84,2.845,2.84,2.84,7832.0,BTG
+2023-09-28 11:13:00,2.84,2.85,2.84,2.84,22621.0,BTG
+2023-09-28 11:12:00,2.84,2.845,2.84,2.845,1976.0,BTG
+2023-09-28 11:11:00,2.845,2.848,2.845,2.848,1613.0,BTG
+2023-09-28 11:10:00,2.84,2.85,2.84,2.849,2525.0,BTG
+2023-09-28 11:09:00,2.855,2.855,2.845,2.845,94090.0,BTG
+2023-09-28 11:08:00,2.853,2.855,2.85,2.85,4484.0,BTG
+2023-09-28 11:07:00,2.85,2.855,2.845,2.855,159649.0,BTG
+2023-09-28 11:06:00,2.855,2.859,2.84,2.85,162016.0,BTG
+2023-09-28 11:05:00,2.85,2.855,2.85,2.855,4220.0,BTG
+2023-09-28 11:04:00,2.85,2.855,2.85,2.85,5083.0,BTG
+2023-09-28 11:03:00,2.855,2.855,2.85,2.85,10390.0,BTG
+2023-09-28 11:02:00,2.85,2.86,2.85,2.855,4652.0,BTG
+2023-09-28 11:01:00,2.855,2.855,2.85,2.851,32701.0,BTG
+2023-09-28 11:00:00,2.85,2.86,2.85,2.85,90955.0,BTG
+2023-09-28 10:59:00,2.855,2.86,2.85,2.86,2040.0,BTG
+2023-09-28 10:58:00,2.855,2.855,2.855,2.855,2366.0,BTG
+2023-09-28 10:57:00,2.855,2.86,2.855,2.86,2741.0,BTG
+2023-09-28 10:56:00,2.86,2.86,2.85,2.855,1973.0,BTG
+2023-09-28 10:55:00,2.855,2.86,2.855,2.86,932.0,BTG
+2023-09-28 10:54:00,2.855,2.86,2.85,2.86,4650.0,BTG
+2023-09-28 10:53:00,2.855,2.86,2.852,2.858,4267.0,BTG
+2023-09-28 10:52:00,2.86,2.86,2.855,2.855,394.0,BTG
+2023-09-28 10:51:00,2.86,2.86,2.85,2.86,1831.0,BTG
+2023-09-28 10:50:00,2.857,2.86,2.855,2.855,5497.0,BTG
+2023-09-28 10:49:00,2.86,2.86,2.85,2.855,38939.0,BTG
+2023-09-28 10:48:00,2.855,2.86,2.855,2.855,4473.0,BTG
+2023-09-28 10:47:00,2.855,2.86,2.855,2.86,3388.0,BTG
+2023-09-28 10:46:00,2.855,2.86,2.85,2.855,12333.0,BTG
+2023-09-28 10:45:00,2.858,2.858,2.855,2.855,1035.0,BTG
+2023-09-28 10:44:00,2.86,2.86,2.855,2.855,214.0,BTG
+2023-09-28 10:43:00,2.855,2.86,2.855,2.86,927.0,BTG
+2023-09-28 10:42:00,2.855,2.855,2.85,2.855,8902.0,BTG
+2023-09-28 10:41:00,2.855,2.86,2.852,2.855,12973.0,BTG
+2023-09-28 10:40:00,2.855,2.86,2.855,2.855,4542.0,BTG
+2023-09-28 10:39:00,2.855,2.86,2.85,2.855,8663.0,BTG
+2023-09-28 10:38:00,2.86,2.86,2.855,2.855,3615.0,BTG
+2023-09-28 10:37:00,2.855,2.86,2.855,2.86,16702.0,BTG
+2023-09-28 10:36:00,2.852,2.86,2.85,2.855,9336.0,BTG
+2023-09-28 10:35:00,2.855,2.86,2.85,2.86,6440.0,BTG
+2023-09-28 10:34:00,2.855,2.86,2.855,2.86,52614.0,BTG
+2023-09-28 10:33:00,2.855,2.855,2.855,2.855,1706.0,BTG
+2023-09-28 10:32:00,2.855,2.86,2.854,2.855,5923.0,BTG
+2023-09-28 10:31:00,2.855,2.858,2.85,2.855,14997.0,BTG
+2023-09-28 10:30:00,2.855,2.855,2.855,2.855,2865.0,BTG
+2023-09-28 10:29:00,2.855,2.86,2.85,2.86,25031.0,BTG
+2023-09-28 10:28:00,2.855,2.86,2.855,2.855,29580.0,BTG
+2023-09-28 10:27:00,2.858,2.858,2.85,2.85,2012.0,BTG
+2023-09-28 10:26:00,2.855,2.855,2.85,2.855,3209.0,BTG
+2023-09-28 10:25:00,2.85,2.858,2.85,2.855,10698.0,BTG
+2023-09-28 10:24:00,2.859,2.86,2.852,2.852,11729.0,BTG
+2023-09-28 10:23:00,2.856,2.858,2.85,2.858,1919.0,BTG
+2023-09-28 10:22:00,2.86,2.864,2.855,2.855,82537.0,BTG
+2023-09-28 10:21:00,2.865,2.865,2.86,2.865,12749.0,BTG
+2023-09-28 10:20:00,2.855,2.87,2.855,2.865,83599.0,BTG
+2023-09-28 10:19:00,2.86,2.86,2.855,2.855,5002.0,BTG
+2023-09-28 10:18:00,2.86,2.86,2.855,2.855,11799.0,BTG
+2023-09-28 10:17:00,2.86,2.87,2.855,2.859,102013.0,BTG
+2023-09-28 10:16:00,2.865,2.865,2.855,2.858,105721.0,BTG
+2023-09-28 10:15:00,2.865,2.865,2.865,2.865,1400.0,BTG
+2023-09-28 10:14:00,2.867,2.867,2.867,2.867,457.0,BTG
+2023-09-28 10:13:00,2.86,2.87,2.86,2.865,9478.0,BTG
+2023-09-28 10:12:00,2.88,2.88,2.862,2.87,29258.0,BTG
+2023-09-28 10:11:00,2.875,2.875,2.87,2.87,3480.0,BTG
+2023-09-28 10:10:00,2.87,2.88,2.87,2.875,10807.0,BTG
+2023-09-28 10:09:00,2.875,2.88,2.87,2.88,11984.0,BTG
+2023-09-28 10:08:00,2.88,2.88,2.87,2.87,9865.0,BTG
+2023-09-28 10:07:00,2.875,2.88,2.875,2.875,2559.0,BTG
+2023-09-28 10:06:00,2.875,2.88,2.87,2.878,7063.0,BTG
+2023-09-28 10:05:00,2.88,2.88,2.875,2.875,6444.0,BTG
+2023-09-28 10:04:00,2.875,2.88,2.875,2.88,8547.0,BTG
+2023-09-28 10:03:00,2.88,2.88,2.875,2.875,19854.0,BTG
+2023-09-28 10:02:00,2.878,2.878,2.87,2.87,1815.0,BTG
+2023-09-28 10:01:00,2.88,2.88,2.87,2.88,2993.0,BTG
+2023-09-28 10:00:00,2.87,2.88,2.87,2.875,5647.0,BTG
+2023-09-28 09:59:00,2.87,2.875,2.87,2.87,9716.0,BTG
+2023-09-28 09:58:00,2.869,2.878,2.869,2.871,37899.0,BTG
+2023-09-28 09:57:00,2.865,2.87,2.865,2.865,4067.0,BTG
+2023-09-28 09:56:00,2.865,2.865,2.86,2.865,3175.0,BTG
+2023-09-28 09:55:00,2.865,2.868,2.865,2.865,2568.0,BTG
+2023-09-28 09:54:00,2.86,2.87,2.86,2.868,7960.0,BTG
+2023-09-28 09:53:00,2.865,2.87,2.86,2.86,34329.0,BTG
+2023-09-28 09:52:00,2.86,2.865,2.852,2.862,84041.0,BTG
+2023-09-28 09:51:00,2.86,2.86,2.855,2.86,21185.0,BTG
+2023-09-28 09:50:00,2.86,2.86,2.85,2.86,10855.0,BTG
+2023-09-28 09:49:00,2.86,2.86,2.85,2.86,22151.0,BTG
+2023-09-28 09:48:00,2.855,2.86,2.855,2.855,6827.0,BTG
+2023-09-28 09:47:00,2.855,2.87,2.85,2.859,117705.0,BTG
+2023-09-28 09:46:00,2.865,2.865,2.855,2.859,71504.0,BTG
+2023-09-28 09:45:00,2.86,2.86,2.86,2.86,2064.0,BTG
+2023-09-28 09:44:00,2.87,2.87,2.86,2.86,112050.0,BTG
+2023-09-28 09:43:00,2.87,2.88,2.87,2.875,16533.0,BTG
+2023-09-28 09:42:00,2.875,2.88,2.87,2.88,12940.0,BTG
+2023-09-28 09:41:00,2.88,2.88,2.87,2.871,9477.0,BTG
+2023-09-28 09:40:00,2.88,2.89,2.872,2.875,55526.0,BTG
+2023-09-28 09:39:00,2.875,2.88,2.87,2.87,2982.0,BTG
+2023-09-28 09:38:00,2.875,2.88,2.875,2.88,49345.0,BTG
+2023-09-28 09:37:00,2.87,2.88,2.87,2.875,11857.0,BTG
+2023-09-28 09:36:00,2.88,2.89,2.875,2.875,30918.0,BTG
+2023-09-28 09:35:00,2.89,2.89,2.88,2.888,67713.0,BTG
+2023-09-28 09:34:00,2.89,2.895,2.88,2.88,140738.0,BTG
+2023-09-28 09:33:00,2.89,2.89,2.885,2.886,6277.0,BTG
+2023-09-28 09:32:00,2.88,2.89,2.875,2.885,75343.0,BTG
+2023-09-28 09:31:00,2.875,2.88,2.87,2.875,59897.0,BTG
+2023-09-28 09:30:00,2.9,2.9,2.87,2.878,95529.0,BTG
+2023-09-28 09:29:00,2.9,2.9,2.9,2.9,152.0,BTG
+2023-09-28 09:28:00,2.895,2.895,2.895,2.895,1.0,BTG
+2023-09-28 09:26:00,2.9,2.9,2.9,2.9,2.0,BTG
+2023-09-28 09:25:00,2.9,2.9,2.9,2.9,1.0,BTG
+2023-09-28 09:24:00,2.9,2.9,2.89,2.89,16.0,BTG
+2023-09-28 09:18:00,2.89,2.89,2.89,2.89,4.0,BTG
+2023-09-28 09:17:00,2.9,2.9,2.9,2.9,26.0,BTG
+2023-09-28 09:15:00,2.89,2.89,2.89,2.89,3400.0,BTG
+2023-09-28 09:09:00,2.9,2.9,2.9,2.9,50.0,BTG
+2023-09-28 09:08:00,2.9,2.9,2.9,2.9,1.0,BTG
+2023-09-28 09:07:00,2.9,2.9,2.9,2.9,16.0,BTG
+2023-09-28 09:06:00,2.89,2.89,2.89,2.89,866.0,BTG
+2023-09-28 09:03:00,2.89,2.89,2.89,2.89,500.0,BTG
+2023-09-28 08:54:00,2.89,2.89,2.89,2.89,601.0,BTG
+2023-09-28 08:53:00,2.89,2.89,2.89,2.89,2.0,BTG
+2023-09-28 08:52:00,2.89,2.89,2.89,2.89,1.0,BTG
+2023-09-28 08:51:00,2.89,2.89,2.89,2.89,4630.0,BTG
+2023-09-28 08:50:00,2.89,2.89,2.89,2.89,807.0,BTG
+2023-09-28 08:49:00,2.9,2.9,2.89,2.9,1101.0,BTG
+2023-09-28 08:48:00,2.91,2.91,2.91,2.91,21.0,BTG
+2023-09-28 08:46:00,2.91,2.91,2.91,2.91,100.0,BTG
+2023-09-28 08:45:00,2.91,2.91,2.89,2.89,4865.0,BTG
+2023-09-28 08:44:00,2.91,2.91,2.9,2.9,11001.0,BTG
+2023-09-28 08:42:00,2.91,2.91,2.909,2.909,6.0,BTG
+2023-09-28 08:41:00,2.91,2.91,2.91,2.91,7.0,BTG
+2023-09-28 08:38:00,2.909,2.909,2.909,2.909,1.0,BTG
+2023-09-28 08:34:00,2.9,2.9,2.9,2.9,100.0,BTG
+2023-09-28 08:33:00,2.9,2.9,2.9,2.9,5107.0,BTG
+2023-09-28 08:32:00,2.9,2.9,2.9,2.9,3.0,BTG
+2023-09-28 08:30:00,2.9,2.9,2.9,2.9,500.0,BTG
+2023-09-28 08:26:00,2.9,2.9,2.9,2.9,25.0,BTG
+2023-09-28 08:22:00,2.89,2.89,2.89,2.89,20.0,BTG
+2023-09-28 08:21:00,2.9,2.9,2.9,2.9,2.0,BTG
+2023-09-28 08:19:00,2.9,2.9,2.9,2.9,5000.0,BTG
+2023-09-28 08:13:00,2.9,2.9,2.9,2.9,1.0,BTG
+2023-09-28 08:10:00,2.9,2.9,2.9,2.9,100.0,BTG
+2023-09-28 08:02:00,2.88,2.88,2.88,2.88,1.0,BTG
+2023-09-28 08:01:00,2.895,2.9,2.895,2.9,41.0,BTG
+2023-09-28 08:00:00,2.9,2.9,2.89,2.9,2951.0,BTG
+2023-09-28 07:07:00,2.9,2.9,2.9,2.9,2000.0,BTG
+2023-09-28 07:01:00,2.9,2.9,2.9,2.9,200.0,BTG
+2023-09-28 07:00:00,2.9,2.9,2.9,2.9,630.0,BTG
+2023-09-28 04:32:00,2.895,2.9,2.895,2.9,1000.0,BTG
+2023-09-28 04:15:00,2.9,2.9,2.9,2.9,4400.0,BTG
+2023-09-28 04:04:00,2.9,2.9,2.9,2.9,2000.0,BTG
+2023-09-27 20:00:00,2.88,2.88,2.88,2.88,40413.0,BTG
+2023-09-27 19:56:00,2.895,2.9,2.895,2.9,17.0,BTG
+2023-09-27 19:47:00,2.9,2.9,2.9,2.9,5.0,BTG
+2023-09-27 19:29:00,2.895,2.895,2.895,2.895,10.0,BTG
+2023-09-27 19:25:00,2.9,2.9,2.9,2.9,14.0,BTG
+2023-09-27 19:23:00,2.9,2.9,2.9,2.9,1.0,BTG
+2023-09-27 19:22:00,2.9,2.9,2.9,2.9,3.0,BTG
+2023-09-27 19:18:00,2.9,2.9,2.9,2.9,5.0,BTG
+2023-09-27 18:53:00,2.9,2.9,2.9,2.9,25.0,BTG
+2023-09-27 18:48:00,2.89,2.89,2.89,2.89,252.0,BTG
+2023-09-27 18:47:00,2.9,2.9,2.9,2.9,1.0,BTG
+2023-09-27 18:43:00,2.9,2.9,2.895,2.895,2.0,BTG
+2023-09-27 18:42:00,2.899,2.899,2.899,2.899,1.0,BTG
+2023-09-27 18:41:00,2.9,2.9,2.895,2.9,102.0,BTG
+2023-09-27 18:36:00,2.89,2.89,2.89,2.89,35.0,BTG
+2023-09-27 18:34:00,2.895,2.895,2.895,2.895,1.0,BTG
+2023-09-27 18:30:00,2.88,2.88,2.88,2.88,40413.0,BTG
+2023-09-27 18:27:00,2.9,2.9,2.9,2.9,450.0,BTG
+2023-09-27 18:25:00,2.9,2.9,2.899,2.9,3.0,BTG
+2023-09-27 18:18:00,2.9,2.9,2.9,2.9,2.0,BTG
+2023-09-27 18:16:00,2.9,2.9,2.9,2.9,1.0,BTG
+2023-09-27 18:14:00,2.899,2.899,2.899,2.899,1.0,BTG
+2023-09-27 17:58:00,2.9,2.9,2.9,2.9,7.0,BTG
+2023-09-27 17:53:00,2.9,2.9,2.9,2.9,2.0,BTG
+2023-09-27 17:52:00,2.9,2.9,2.9,2.9,1.0,BTG
+2023-09-27 17:51:00,2.9,2.9,2.9,2.9,210.0,BTG
+2023-09-27 17:46:00,2.89,2.89,2.89,2.89,12.0,BTG
+2023-09-27 17:42:00,2.89,2.89,2.89,2.89,1800.0,BTG
+2023-09-27 17:40:00,2.899,2.899,2.899,2.899,200.0,BTG
+2023-09-27 17:39:00,2.9,2.9,2.899,2.899,7100.0,BTG
+2023-09-27 17:38:00,2.9,2.9,2.9,2.9,2.0,BTG
+2023-09-27 17:36:00,2.9,2.9,2.9,2.9,185.0,BTG
+2023-09-27 17:35:00,2.9,2.9,2.9,2.9,38.0,BTG
+2023-09-27 17:34:00,2.9,2.9,2.9,2.9,100.0,BTG
+2023-09-27 17:33:00,2.9,2.9,2.9,2.9,41.0,BTG
+2023-09-27 17:32:00,2.9,2.9,2.9,2.9,22.0,BTG
+2023-09-27 17:31:00,2.9,2.9,2.9,2.9,94.0,BTG
+2023-09-27 17:28:00,2.899,2.899,2.899,2.899,5.0,BTG
+2023-09-27 17:23:00,2.9,2.9,2.9,2.9,1.0,BTG
+2023-09-27 17:22:00,2.899,2.899,2.899,2.899,350.0,BTG
+2023-09-27 17:18:00,2.9,2.9,2.9,2.9,2.0,BTG
+2023-09-27 17:15:00,2.9,2.9,2.9,2.9,20.0,BTG
+2023-09-27 17:13:00,2.9,2.9,2.9,2.9,14.0,BTG
+2023-09-27 17:12:00,2.9,2.9,2.9,2.9,40.0,BTG
+2023-09-27 17:11:00,2.9,2.9,2.9,2.9,28880.0,BTG
+2023-09-27 17:10:00,2.9,2.9,2.9,2.9,14.0,BTG
+2023-09-27 17:08:00,2.9,2.9,2.9,2.9,100.0,BTG
+2023-09-27 17:06:00,2.89,2.89,2.89,2.89,145.0,BTG
+2023-09-27 17:04:00,2.891,2.891,2.891,2.891,283.0,BTG
+2023-09-27 17:02:00,2.9,2.9,2.9,2.9,2.0,BTG
+2023-09-27 16:53:00,2.9,2.9,2.9,2.9,1.0,BTG
+2023-09-27 16:48:00,2.9,2.9,2.9,2.9,10.0,BTG
+2023-09-27 16:47:00,2.9,2.9,2.9,2.9,4.0,BTG
+2023-09-27 16:43:00,2.89,2.89,2.89,2.89,89.0,BTG
+2023-09-27 16:34:00,2.89,2.89,2.89,2.89,45.0,BTG
+2023-09-27 16:28:00,2.89,2.89,2.89,2.89,100.0,BTG
+2023-09-27 16:26:00,2.9,2.9,2.9,2.9,20.0,BTG
+2023-09-27 16:25:00,2.9,2.9,2.895,2.9,42.0,BTG
+2023-09-27 16:24:00,2.9,2.9,2.9,2.9,12.0,BTG
+2023-09-27 16:23:00,2.9,2.9,2.9,2.9,10.0,BTG
+2023-09-27 16:18:00,2.89,2.89,2.89,2.89,400.0,BTG
+2023-09-27 16:15:00,2.895,2.895,2.895,2.895,1.0,BTG
+2023-09-27 16:14:00,2.9,2.9,2.9,2.9,2.0,BTG
+2023-09-27 16:10:00,2.88,2.9,2.88,2.899,40417.0,BTG
+2023-09-27 16:09:00,2.9,2.9,2.9,2.9,2000.0,BTG
+2023-09-27 16:08:00,2.89,2.9,2.89,2.9,1250.0,BTG
+2023-09-27 16:06:00,2.89,2.9,2.89,2.9,3095.0,BTG
+2023-09-27 16:05:00,2.9,2.9,2.9,2.9,100.0,BTG
+2023-09-27 16:02:00,2.9,2.9,2.9,2.9,18.0,BTG
+2023-09-27 16:00:00,2.88,2.899,2.88,2.89,81711.0,BTG
+2023-09-27 15:59:00,2.89,2.89,2.88,2.88,429107.0,BTG
+2023-09-27 15:58:00,2.89,2.89,2.88,2.89,70330.0,BTG
+2023-09-27 15:57:00,2.89,2.89,2.88,2.89,92260.0,BTG
+2023-09-27 15:56:00,2.89,2.89,2.88,2.89,30246.0,BTG
+2023-09-27 15:55:00,2.885,2.89,2.88,2.89,21690.0,BTG
+2023-09-27 15:54:00,2.885,2.89,2.88,2.89,26105.0,BTG
+2023-09-27 15:53:00,2.885,2.89,2.88,2.89,56079.0,BTG
+2023-09-27 15:52:00,2.88,2.89,2.88,2.885,19414.0,BTG
+2023-09-27 15:51:00,2.88,2.89,2.88,2.885,11402.0,BTG
+2023-09-27 15:50:00,2.885,2.89,2.88,2.89,21370.0,BTG
+2023-09-27 15:49:00,2.888,2.89,2.88,2.885,6175.0,BTG
+2023-09-27 15:48:00,2.88,2.89,2.88,2.88,9829.0,BTG
+2023-09-27 15:47:00,2.885,2.89,2.88,2.885,7309.0,BTG
+2023-09-27 15:46:00,2.88,2.89,2.88,2.88,14392.0,BTG
+2023-09-27 15:45:00,2.885,2.89,2.88,2.88,8853.0,BTG
+2023-09-27 15:44:00,2.885,2.89,2.88,2.885,1709.0,BTG
+2023-09-27 15:43:00,2.88,2.89,2.88,2.885,2594.0,BTG
+2023-09-27 15:42:00,2.88,2.89,2.88,2.88,4772.0,BTG
+2023-09-27 15:41:00,2.88,2.89,2.88,2.885,8395.0,BTG
+2023-09-27 15:40:00,2.885,2.89,2.88,2.88,10479.0,BTG
+2023-09-27 15:39:00,2.88,2.89,2.88,2.885,7116.0,BTG
+2023-09-27 15:38:00,2.88,2.89,2.88,2.885,5780.0,BTG
+2023-09-27 15:37:00,2.885,2.89,2.88,2.885,3365.0,BTG
+2023-09-27 15:36:00,2.88,2.888,2.88,2.885,9835.0,BTG
+2023-09-27 15:35:00,2.885,2.89,2.88,2.885,42833.0,BTG
+2023-09-27 15:34:00,2.885,2.89,2.885,2.885,5115.0,BTG
+2023-09-27 15:33:00,2.885,2.89,2.885,2.89,2826.0,BTG
+2023-09-27 15:32:00,2.89,2.89,2.88,2.885,11420.0,BTG
+2023-09-27 15:31:00,2.89,2.89,2.885,2.885,4673.0,BTG
+2023-09-27 15:30:00,2.89,2.89,2.882,2.882,18115.0,BTG
+2023-09-27 15:29:00,2.89,2.9,2.885,2.889,155283.0,BTG
+2023-09-27 15:28:00,2.9,2.9,2.89,2.89,3599.0,BTG
+2023-09-27 15:27:00,2.9,2.9,2.89,2.89,11218.0,BTG
+2023-09-27 15:26:00,2.895,2.9,2.89,2.89,27950.0,BTG
+2023-09-27 15:25:00,2.89,2.9,2.89,2.89,41441.0,BTG
+2023-09-27 15:24:00,2.89,2.9,2.89,2.89,3617.0,BTG
+2023-09-27 15:23:00,2.89,2.9,2.89,2.89,4527.0,BTG
+2023-09-27 15:22:00,2.89,2.9,2.89,2.894,1111.0,BTG
+2023-09-27 15:21:00,2.898,2.9,2.89,2.89,2694.0,BTG
+2023-09-27 15:20:00,2.89,2.9,2.89,2.89,1523.0,BTG
+2023-09-27 15:19:00,2.895,2.899,2.89,2.89,5004.0,BTG
+2023-09-27 15:18:00,2.89,2.897,2.89,2.895,14121.0,BTG
+2023-09-27 15:17:00,2.89,2.9,2.89,2.89,2209.0,BTG
+2023-09-27 15:16:00,2.89,2.9,2.89,2.89,19181.0,BTG
+2023-09-27 15:15:00,2.89,2.9,2.89,2.89,1937.0,BTG
+2023-09-27 15:14:00,2.89,2.9,2.89,2.891,1748.0,BTG
+2023-09-27 15:13:00,2.89,2.9,2.89,2.89,3080.0,BTG
+2023-09-27 15:12:00,2.895,2.9,2.89,2.89,27041.0,BTG
+2023-09-27 15:11:00,2.895,2.9,2.89,2.89,5399.0,BTG
+2023-09-27 15:10:00,2.89,2.9,2.89,2.895,2512.0,BTG
+2023-09-27 15:09:00,2.9,2.9,2.89,2.89,2273.0,BTG
+2023-09-27 15:08:00,2.89,2.89,2.89,2.89,9263.0,BTG
+2023-09-27 15:07:00,2.895,2.9,2.89,2.9,16536.0,BTG
+2023-09-27 15:06:00,2.89,2.9,2.89,2.89,5958.0,BTG
+2023-09-27 15:05:00,2.89,2.9,2.89,2.89,920.0,BTG
+2023-09-27 15:04:00,2.89,2.895,2.89,2.89,2100.0,BTG
+2023-09-27 15:03:00,2.89,2.895,2.89,2.893,1568.0,BTG
+2023-09-27 15:02:00,2.895,2.9,2.89,2.895,12173.0,BTG
+2023-09-27 15:01:00,2.9,2.9,2.89,2.89,687.0,BTG
+2023-09-27 15:00:00,2.89,2.9,2.89,2.89,11555.0,BTG
+2023-09-27 14:59:00,2.895,2.898,2.89,2.898,2839.0,BTG
+2023-09-27 14:58:00,2.89,2.9,2.89,2.9,7794.0,BTG
+2023-09-27 14:57:00,2.892,2.9,2.89,2.9,2112.0,BTG
+2023-09-27 14:56:00,2.89,2.9,2.89,2.89,1347.0,BTG
+2023-09-27 14:55:00,2.893,2.9,2.89,2.898,2478.0,BTG
+2023-09-27 14:54:00,2.89,2.9,2.89,2.89,654.0,BTG
+2023-09-27 14:53:00,2.89,2.895,2.89,2.89,1359.0,BTG
+2023-09-27 14:52:00,2.895,2.9,2.89,2.892,7997.0,BTG
+2023-09-27 14:51:00,2.9,2.9,2.89,2.89,6109.0,BTG
+2023-09-27 14:50:00,2.89,2.89,2.89,2.89,2043.0,BTG
+2023-09-27 14:49:00,2.895,2.895,2.89,2.89,15602.0,BTG
+2023-09-27 14:48:00,2.9,2.9,2.895,2.895,4200.0,BTG
+2023-09-27 14:47:00,2.895,2.895,2.895,2.895,2067.0,BTG
+2023-09-27 14:46:00,2.9,2.9,2.895,2.895,7058.0,BTG
+2023-09-27 14:45:00,2.895,2.9,2.895,2.895,8577.0,BTG
+2023-09-27 14:44:00,2.9,2.9,2.895,2.9,3411.0,BTG
+2023-09-27 14:43:00,2.895,2.9,2.895,2.9,42919.0,BTG
+2023-09-27 14:42:00,2.901,2.905,2.895,2.895,76366.0,BTG
+2023-09-27 14:41:00,2.9,2.905,2.9,2.9,2600.0,BTG
+2023-09-27 14:40:00,2.905,2.91,2.9,2.905,286546.0,BTG
+2023-09-27 14:39:00,2.895,2.905,2.89,2.905,196073.0,BTG
+2023-09-27 14:38:00,2.895,2.9,2.895,2.9,4365.0,BTG
+2023-09-27 14:37:00,2.9,2.9,2.895,2.9,1002.0,BTG
+2023-09-27 14:36:00,2.9,2.9,2.895,2.899,8415.0,BTG
+2023-09-27 14:35:00,2.9,2.9,2.89,2.9,19417.0,BTG
+2023-09-27 14:34:00,2.895,2.9,2.89,2.9,11188.0,BTG
+2023-09-27 14:33:00,2.9,2.9,2.89,2.9,20423.0,BTG
+2023-09-27 14:32:00,2.89,2.9,2.889,2.892,51049.0,BTG
+2023-09-27 14:31:00,2.885,2.89,2.885,2.89,9476.0,BTG
+2023-09-27 14:30:00,2.89,2.89,2.885,2.885,13749.0,BTG
+2023-09-27 14:29:00,2.885,2.89,2.882,2.882,3606.0,BTG
+2023-09-27 14:28:00,2.88,2.89,2.875,2.885,131137.0,BTG
+2023-09-27 14:27:00,2.88,2.88,2.875,2.88,7767.0,BTG
+2023-09-27 14:26:00,2.875,2.88,2.875,2.88,17964.0,BTG
+2023-09-27 14:25:00,2.875,2.88,2.875,2.875,7616.0,BTG
+2023-09-27 14:24:00,2.88,2.88,2.875,2.88,5958.0,BTG
+2023-09-27 14:23:00,2.88,2.88,2.875,2.875,6266.0,BTG
+2023-09-27 14:22:00,2.88,2.88,2.875,2.88,4229.0,BTG
+2023-09-27 14:21:00,2.875,2.88,2.875,2.879,5397.0,BTG
+2023-09-27 14:20:00,2.88,2.88,2.875,2.875,6315.0,BTG
+2023-09-27 14:19:00,2.88,2.88,2.875,2.88,4621.0,BTG
+2023-09-27 14:18:00,2.875,2.88,2.875,2.875,117618.0,BTG
+2023-09-27 14:17:00,2.875,2.88,2.875,2.88,8023.0,BTG
+2023-09-27 14:16:00,2.875,2.88,2.875,2.875,17966.0,BTG
+2023-09-27 14:15:00,2.88,2.88,2.875,2.878,7054.0,BTG
+2023-09-27 14:14:00,2.875,2.88,2.87,2.87,22888.0,BTG
+2023-09-27 14:13:00,2.875,2.88,2.87,2.875,5146.0,BTG
+2023-09-27 14:12:00,2.878,2.88,2.87,2.875,5609.0,BTG
+2023-09-27 14:11:00,2.875,2.88,2.87,2.875,10614.0,BTG
+2023-09-27 14:10:00,2.875,2.88,2.873,2.88,16868.0,BTG
+2023-09-27 14:09:00,2.88,2.88,2.875,2.88,8693.0,BTG
+2023-09-27 14:08:00,2.878,2.88,2.87,2.875,11310.0,BTG
+2023-09-27 14:07:00,2.87,2.88,2.87,2.87,485.0,BTG
+2023-09-27 14:06:00,2.878,2.88,2.875,2.88,3283.0,BTG
+2023-09-27 14:05:00,2.878,2.88,2.87,2.878,3237.0,BTG
+2023-09-27 14:04:00,2.88,2.88,2.87,2.875,853.0,BTG
+2023-09-27 14:03:00,2.875,2.877,2.87,2.87,922.0,BTG
+2023-09-27 14:02:00,2.875,2.88,2.875,2.88,1423.0,BTG
+2023-09-27 14:01:00,2.88,2.88,2.875,2.875,2278.0,BTG
+2023-09-27 14:00:00,2.87,2.88,2.87,2.87,28259.0,BTG
+2023-09-27 13:59:00,2.87,2.88,2.865,2.875,283183.0,BTG
+2023-09-27 13:58:00,2.865,2.87,2.86,2.865,4473.0,BTG
+2023-09-27 13:57:00,2.868,2.87,2.86,2.865,6627.0,BTG
+2023-09-27 13:56:00,2.865,2.87,2.86,2.865,2062.0,BTG
+2023-09-27 13:55:00,2.865,2.87,2.865,2.865,5048.0,BTG
+2023-09-27 13:54:00,2.87,2.87,2.865,2.869,30441.0,BTG
+2023-09-27 13:53:00,2.868,2.87,2.865,2.87,14339.0,BTG
+2023-09-27 13:52:00,2.87,2.87,2.865,2.865,15611.0,BTG
+2023-09-27 13:51:00,2.865,2.866,2.86,2.866,6607.0,BTG
+2023-09-27 13:50:00,2.865,2.865,2.863,2.865,11285.0,BTG
+2023-09-27 13:49:00,2.865,2.865,2.865,2.865,2725.0,BTG
+2023-09-27 13:48:00,2.865,2.865,2.865,2.865,611.0,BTG
+2023-09-27 13:47:00,2.865,2.865,2.86,2.86,1428.0,BTG
+2023-09-27 13:46:00,2.868,2.868,2.865,2.865,440.0,BTG
+2023-09-27 13:45:00,2.87,2.87,2.86,2.868,16483.0,BTG
+2023-09-27 13:44:00,2.86,2.87,2.851,2.87,220862.0,BTG
+2023-09-27 13:43:00,2.86,2.861,2.85,2.858,240940.0,BTG
+2023-09-27 13:42:00,2.86,2.865,2.86,2.86,7293.0,BTG
+2023-09-27 13:41:00,2.86,2.868,2.86,2.868,6200.0,BTG
+2023-09-27 13:40:00,2.86,2.865,2.86,2.865,1329.0,BTG
+2023-09-27 13:39:00,2.86,2.868,2.86,2.865,5007.0,BTG
+2023-09-27 13:38:00,2.86,2.87,2.86,2.86,10523.0,BTG
+2023-09-27 13:37:00,2.86,2.87,2.86,2.86,2078.0,BTG
+2023-09-27 13:36:00,2.865,2.865,2.86,2.86,1503.0,BTG
+2023-09-27 13:35:00,2.869,2.869,2.86,2.86,1970.0,BTG
+2023-09-27 13:34:00,2.865,2.87,2.86,2.865,1891.0,BTG
+2023-09-27 13:33:00,2.86,2.87,2.86,2.865,3540.0,BTG
+2023-09-27 13:32:00,2.865,2.87,2.86,2.86,2985.0,BTG
+2023-09-27 13:31:00,2.86,2.868,2.86,2.868,1921.0,BTG
+2023-09-27 13:30:00,2.865,2.869,2.86,2.865,2005.0,BTG
+2023-09-27 13:29:00,2.86,2.865,2.86,2.861,9627.0,BTG
+2023-09-27 13:28:00,2.864,2.868,2.86,2.868,14070.0,BTG
+2023-09-27 13:27:00,2.86,2.868,2.86,2.86,15977.0,BTG
+2023-09-27 13:26:00,2.86,2.865,2.86,2.865,1991.0,BTG
+2023-09-27 13:25:00,2.86,2.87,2.86,2.86,33641.0,BTG
+2023-09-27 13:24:00,2.86,2.865,2.86,2.865,8436.0,BTG
+2023-09-27 13:23:00,2.865,2.869,2.86,2.865,5426.0,BTG
+2023-09-27 13:22:00,2.86,2.861,2.86,2.86,1109.0,BTG
+2023-09-27 13:21:00,2.862,2.865,2.86,2.865,6298.0,BTG
+2023-09-27 13:20:00,2.87,2.87,2.86,2.86,44977.0,BTG
+2023-09-27 13:19:00,2.87,2.878,2.87,2.87,11034.0,BTG
+2023-09-27 13:18:00,2.87,2.88,2.87,2.88,1230.0,BTG
+2023-09-27 13:17:00,2.875,2.88,2.87,2.875,1635.0,BTG
+2023-09-27 13:16:00,2.88,2.88,2.87,2.87,345.0,BTG
+2023-09-27 13:15:00,2.87,2.875,2.87,2.87,1347.0,BTG
+2023-09-27 13:14:00,2.87,2.88,2.87,2.88,59811.0,BTG
+2023-09-27 13:13:00,2.87,2.88,2.87,2.87,4197.0,BTG
+2023-09-27 13:12:00,2.87,2.88,2.87,2.87,6938.0,BTG
+2023-09-27 13:11:00,2.87,2.87,2.87,2.87,353.0,BTG
+2023-09-27 13:10:00,2.875,2.88,2.87,2.875,5583.0,BTG
+2023-09-27 13:09:00,2.87,2.88,2.87,2.87,1869.0,BTG
+2023-09-27 13:08:00,2.87,2.88,2.87,2.87,3402.0,BTG
+2023-09-27 13:07:00,2.875,2.88,2.87,2.87,26553.0,BTG
+2023-09-27 13:06:00,2.875,2.88,2.87,2.88,23905.0,BTG
+2023-09-27 13:05:00,2.88,2.88,2.87,2.875,4120.0,BTG
+2023-09-27 13:04:00,2.87,2.88,2.87,2.876,401.0,BTG
+2023-09-27 13:03:00,2.872,2.88,2.87,2.87,8643.0,BTG
+2023-09-27 13:02:00,2.87,2.875,2.87,2.87,1160.0,BTG
+2023-09-27 13:01:00,2.87,2.87,2.87,2.87,280.0,BTG
+2023-09-27 13:00:00,2.878,2.878,2.87,2.872,4404.0,BTG
+2023-09-27 12:59:00,2.87,2.87,2.87,2.87,7391.0,BTG
+2023-09-27 12:58:00,2.873,2.878,2.87,2.87,6017.0,BTG
+2023-09-27 12:57:00,2.87,2.872,2.87,2.87,1160.0,BTG
+2023-09-27 12:56:00,2.875,2.875,2.87,2.87,2111.0,BTG
+2023-09-27 12:55:00,2.87,2.878,2.87,2.87,2869.0,BTG
+2023-09-27 12:54:00,2.875,2.875,2.87,2.87,1594.0,BTG
+2023-09-27 12:53:00,2.879,2.88,2.87,2.87,609.0,BTG
+2023-09-27 12:52:00,2.88,2.881,2.87,2.87,115949.0,BTG
+2023-09-27 12:51:00,2.89,2.89,2.88,2.885,752.0,BTG
+2023-09-27 12:50:00,2.88,2.886,2.88,2.88,2359.0,BTG
+2023-09-27 12:49:00,2.89,2.89,2.88,2.89,9528.0,BTG
+2023-09-27 12:48:00,2.885,2.89,2.88,2.88,8034.0,BTG
+2023-09-27 12:47:00,2.88,2.89,2.88,2.88,1541.0,BTG
+2023-09-27 12:46:00,2.88,2.89,2.88,2.882,1789.0,BTG
+2023-09-27 12:45:00,2.88,2.89,2.88,2.88,1932.0,BTG
+2023-09-27 12:44:00,2.885,2.885,2.88,2.883,8590.0,BTG
+2023-09-27 12:43:00,2.888,2.89,2.88,2.88,25721.0,BTG
+2023-09-27 12:42:00,2.881,2.89,2.88,2.88,5531.0,BTG
+2023-09-27 12:41:00,2.888,2.89,2.88,2.88,3304.0,BTG
+2023-09-27 12:40:00,2.89,2.89,2.88,2.885,1248.0,BTG
+2023-09-27 12:39:00,2.88,2.886,2.88,2.885,20924.0,BTG
+2023-09-27 12:38:00,2.88,2.89,2.88,2.88,1172.0,BTG
+2023-09-27 12:37:00,2.88,2.89,2.88,2.88,1970.0,BTG
+2023-09-27 12:36:00,2.88,2.89,2.88,2.89,2438.0,BTG
+2023-09-27 12:35:00,2.881,2.885,2.88,2.88,8572.0,BTG
+2023-09-27 12:34:00,2.88,2.89,2.88,2.88,22988.0,BTG
+2023-09-27 12:33:00,2.88,2.89,2.88,2.89,34530.0,BTG
+2023-09-27 12:32:00,2.88,2.89,2.88,2.88,25747.0,BTG
+2023-09-27 12:31:00,2.89,2.89,2.88,2.88,3128.0,BTG
+2023-09-27 12:30:00,2.88,2.88,2.88,2.88,234.0,BTG
+2023-09-27 12:29:00,2.885,2.89,2.88,2.88,1331.0,BTG
+2023-09-27 12:28:00,2.88,2.89,2.88,2.88,1114.0,BTG
+2023-09-27 12:27:00,2.88,2.89,2.88,2.885,1800.0,BTG
+2023-09-27 12:26:00,2.89,2.89,2.88,2.88,943.0,BTG
+2023-09-27 12:25:00,2.88,2.88,2.88,2.88,2343.0,BTG
+2023-09-27 12:24:00,2.885,2.885,2.88,2.885,3416.0,BTG
+2023-09-27 12:23:00,2.88,2.885,2.88,2.885,1622.0,BTG
+2023-09-27 12:22:00,2.88,2.89,2.88,2.885,25281.0,BTG
+2023-09-27 12:21:00,2.88,2.89,2.88,2.88,13988.0,BTG
+2023-09-27 12:20:00,2.88,2.89,2.88,2.88,10121.0,BTG
+2023-09-27 12:19:00,2.88,2.89,2.88,2.89,2911.0,BTG
+2023-09-27 12:18:00,2.88,2.89,2.88,2.89,1157.0,BTG
+2023-09-27 12:17:00,2.885,2.89,2.88,2.881,4197.0,BTG
+2023-09-27 12:16:00,2.88,2.88,2.88,2.88,724.0,BTG
+2023-09-27 12:15:00,2.88,2.88,2.88,2.88,3807.0,BTG
+2023-09-27 12:14:00,2.88,2.885,2.88,2.88,2797.0,BTG
+2023-09-27 12:13:00,2.88,2.885,2.88,2.88,2838.0,BTG
+2023-09-27 12:12:00,2.883,2.885,2.88,2.88,2012.0,BTG
+2023-09-27 12:11:00,2.885,2.89,2.88,2.88,3452.0,BTG
+2023-09-27 12:10:00,2.88,2.888,2.88,2.885,9015.0,BTG
+2023-09-27 12:09:00,2.885,2.885,2.88,2.88,943.0,BTG
+2023-09-27 12:08:00,2.888,2.888,2.88,2.885,2626.0,BTG
+2023-09-27 12:07:00,2.885,2.885,2.88,2.885,1163.0,BTG
+2023-09-27 12:06:00,2.88,2.88,2.88,2.88,2234.0,BTG
+2023-09-27 12:05:00,2.88,2.888,2.88,2.885,13718.0,BTG
+2023-09-27 12:04:00,2.885,2.885,2.88,2.885,7212.0,BTG
+2023-09-27 12:03:00,2.89,2.89,2.88,2.88,82140.0,BTG
+2023-09-27 12:02:00,2.89,2.897,2.89,2.89,4301.0,BTG
+2023-09-27 12:01:00,2.9,2.9,2.89,2.895,10942.0,BTG
+2023-09-27 12:00:00,2.895,2.9,2.89,2.9,7283.0,BTG
+2023-09-27 11:59:00,2.9,2.9,2.89,2.895,15468.0,BTG
+2023-09-27 11:58:00,2.9,2.9,2.89,2.89,14447.0,BTG
+2023-09-27 11:57:00,2.895,2.895,2.89,2.894,1251.0,BTG
+2023-09-27 11:56:00,2.895,2.9,2.89,2.89,10267.0,BTG
+2023-09-27 11:55:00,2.89,2.9,2.89,2.9,1123.0,BTG
+2023-09-27 11:54:00,2.895,2.9,2.89,2.895,1643.0,BTG
+2023-09-27 11:53:00,2.895,2.9,2.895,2.895,3872.0,BTG
+2023-09-27 11:52:00,2.898,2.9,2.895,2.895,2729.0,BTG
+2023-09-27 11:51:00,2.9,2.9,2.895,2.895,628.0,BTG
+2023-09-27 11:50:00,2.895,2.9,2.895,2.9,12895.0,BTG
+2023-09-27 11:49:00,2.9,2.9,2.895,2.895,2474.0,BTG
+2023-09-27 11:48:00,2.895,2.895,2.89,2.895,1451.0,BTG
+2023-09-27 11:47:00,2.895,2.9,2.895,2.9,1795.0,BTG
+2023-09-27 11:46:00,2.895,2.9,2.89,2.895,3309.0,BTG
+2023-09-27 11:45:00,2.89,2.9,2.89,2.895,22562.0,BTG
+2023-09-27 11:44:00,2.895,2.898,2.89,2.892,18737.0,BTG
+2023-09-27 11:43:00,2.895,2.9,2.89,2.89,771.0,BTG
+2023-09-27 11:42:00,2.9,2.9,2.89,2.895,2779.0,BTG
+2023-09-27 11:41:00,2.895,2.9,2.89,2.895,19578.0,BTG
+2023-09-27 11:40:00,2.895,2.899,2.89,2.895,7032.0,BTG
+2023-09-27 11:39:00,2.9,2.9,2.89,2.895,3737.0,BTG
+2023-09-27 11:38:00,2.893,2.9,2.892,2.895,1600.0,BTG
+2023-09-27 11:37:00,2.895,2.9,2.895,2.895,1828.0,BTG
+2023-09-27 11:36:00,2.895,2.9,2.895,2.9,8701.0,BTG
+2023-09-27 11:35:00,2.895,2.9,2.89,2.895,5310.0,BTG
+2023-09-27 11:34:00,2.89,2.9,2.89,2.895,17150.0,BTG
+2023-09-27 11:33:00,2.895,2.9,2.89,2.9,1904.0,BTG
+2023-09-27 11:32:00,2.89,2.9,2.89,2.89,6667.0,BTG
+2023-09-27 11:31:00,2.895,2.9,2.89,2.9,19112.0,BTG
+2023-09-27 11:30:00,2.895,2.9,2.89,2.895,8978.0,BTG
+2023-09-27 11:29:00,2.895,2.9,2.89,2.89,1231.0,BTG
+2023-09-27 11:28:00,2.89,2.899,2.89,2.89,3801.0,BTG
+2023-09-27 11:27:00,2.9,2.9,2.89,2.898,26183.0,BTG
+2023-09-27 11:26:00,2.89,2.9,2.89,2.89,1151.0,BTG
+2023-09-27 11:25:00,2.9,2.9,2.89,2.9,5100.0,BTG
+2023-09-27 11:24:00,2.895,2.895,2.89,2.89,1534.0,BTG
+2023-09-27 11:23:00,2.895,2.895,2.89,2.89,1444.0,BTG
+2023-09-27 11:22:00,2.895,2.895,2.89,2.89,7560.0,BTG
+2023-09-27 11:21:00,2.9,2.91,2.89,2.895,156454.0,BTG
+2023-09-27 11:20:00,2.9,2.91,2.9,2.9,1121.0,BTG
+2023-09-27 11:19:00,2.9,2.91,2.9,2.9,1194.0,BTG
+2023-09-27 11:18:00,2.9,2.91,2.9,2.9,2836.0,BTG
+2023-09-27 11:17:00,2.9,2.91,2.9,2.9,998.0,BTG
+2023-09-27 11:16:00,2.9,2.91,2.9,2.905,53379.0,BTG
+2023-09-27 11:15:00,2.905,2.91,2.9,2.905,34043.0,BTG
+2023-09-27 11:14:00,2.9,2.905,2.9,2.9,2842.0,BTG
+2023-09-27 11:13:00,2.905,2.909,2.9,2.905,5394.0,BTG
+2023-09-27 11:12:00,2.905,2.91,2.9,2.908,1409.0,BTG
+2023-09-27 11:11:00,2.9,2.91,2.9,2.905,2795.0,BTG
+2023-09-27 11:10:00,2.905,2.91,2.9,2.908,621.0,BTG
+2023-09-27 11:09:00,2.905,2.91,2.9,2.905,3336.0,BTG
+2023-09-27 11:08:00,2.905,2.91,2.9,2.91,4397.0,BTG
+2023-09-27 11:07:00,2.905,2.909,2.905,2.905,4361.0,BTG
+2023-09-27 11:06:00,2.91,2.91,2.9,2.9,627.0,BTG
+2023-09-27 11:05:00,2.9,2.91,2.9,2.9,874.0,BTG
+2023-09-27 11:04:00,2.905,2.91,2.9,2.9,1447.0,BTG
+2023-09-27 11:03:00,2.9,2.91,2.9,2.905,22294.0,BTG
+2023-09-27 11:02:00,2.9,2.91,2.9,2.91,19671.0,BTG
+2023-09-27 11:01:00,2.905,2.91,2.9,2.9,933.0,BTG
+2023-09-27 11:00:00,2.91,2.91,2.9,2.905,5494.0,BTG
+2023-09-27 10:59:00,2.905,2.905,2.9,2.9,15453.0,BTG
+2023-09-27 10:58:00,2.905,2.91,2.9,2.905,5543.0,BTG
+2023-09-27 10:57:00,2.91,2.91,2.91,2.91,533.0,BTG
+2023-09-27 10:56:00,2.91,2.91,2.905,2.905,10606.0,BTG
+2023-09-27 10:55:00,2.905,2.91,2.9,2.905,4240.0,BTG
+2023-09-27 10:54:00,2.9,2.91,2.9,2.905,32400.0,BTG
+2023-09-27 10:53:00,2.9,2.91,2.9,2.9,4057.0,BTG
+2023-09-27 10:52:00,2.9,2.905,2.9,2.9,3245.0,BTG
+2023-09-27 10:51:00,2.91,2.915,2.9,2.905,60421.0,BTG
+2023-09-27 10:50:00,2.91,2.92,2.91,2.915,2386.0,BTG
+2023-09-27 10:49:00,2.92,2.92,2.91,2.91,13405.0,BTG
+2023-09-27 10:48:00,2.905,2.92,2.9,2.91,109973.0,BTG
+2023-09-27 10:47:00,2.91,2.915,2.9,2.905,147312.0,BTG
+2023-09-27 10:46:00,2.91,2.915,2.91,2.91,14040.0,BTG
+2023-09-27 10:45:00,2.915,2.915,2.91,2.91,13195.0,BTG
+2023-09-27 10:44:00,2.915,2.92,2.91,2.91,9206.0,BTG
+2023-09-27 10:43:00,2.91,2.915,2.91,2.913,19749.0,BTG
+2023-09-27 10:42:00,2.915,2.92,2.91,2.915,12273.0,BTG
+2023-09-27 10:41:00,2.915,2.915,2.915,2.915,3298.0,BTG
+2023-09-27 10:40:00,2.915,2.915,2.91,2.915,5927.0,BTG
+2023-09-27 10:39:00,2.92,2.92,2.91,2.915,5128.0,BTG
+2023-09-27 10:38:00,2.915,2.92,2.915,2.915,5001.0,BTG
+2023-09-27 10:37:00,2.915,2.92,2.915,2.915,5597.0,BTG
+2023-09-27 10:36:00,2.92,2.92,2.915,2.915,8964.0,BTG
+2023-09-27 10:35:00,2.905,2.92,2.9,2.915,101326.0,BTG
+2023-09-27 10:34:00,2.9,2.91,2.9,2.9,10478.0,BTG
+2023-09-27 10:33:00,2.91,2.91,2.905,2.907,5836.0,BTG
+2023-09-27 10:32:00,2.915,2.92,2.905,2.91,228726.0,BTG
+2023-09-27 10:31:00,2.92,2.92,2.91,2.915,45892.0,BTG
+2023-09-27 10:30:00,2.92,2.92,2.91,2.915,9367.0,BTG
+2023-09-27 10:29:00,2.915,2.92,2.91,2.915,17914.0,BTG
+2023-09-27 10:28:00,2.92,2.92,2.915,2.92,7284.0,BTG
+2023-09-27 10:27:00,2.92,2.92,2.91,2.912,34472.0,BTG
+2023-09-27 10:26:00,2.919,2.92,2.915,2.915,49385.0,BTG
+2023-09-27 10:25:00,2.91,2.92,2.91,2.92,11672.0,BTG
+2023-09-27 10:24:00,2.918,2.92,2.91,2.915,13085.0,BTG
+2023-09-27 10:23:00,2.915,2.92,2.91,2.91,7482.0,BTG
+2023-09-27 10:22:00,2.913,2.92,2.91,2.915,13304.0,BTG
+2023-09-27 10:21:00,2.915,2.92,2.91,2.912,4393.0,BTG
+2023-09-27 10:20:00,2.92,2.92,2.912,2.915,10358.0,BTG
+2023-09-27 10:19:00,2.915,2.92,2.91,2.92,11601.0,BTG
+2023-09-27 10:18:00,2.91,2.92,2.91,2.92,1273.0,BTG
+2023-09-27 10:17:00,2.919,2.92,2.912,2.915,2573.0,BTG
+2023-09-27 10:16:00,2.915,2.92,2.915,2.92,17923.0,BTG
+2023-09-27 10:15:00,2.915,2.92,2.91,2.915,3141.0,BTG
+2023-09-27 10:14:00,2.92,2.92,2.91,2.916,33060.0,BTG
+2023-09-27 10:13:00,2.911,2.92,2.91,2.92,30875.0,BTG
+2023-09-27 10:12:00,2.91,2.92,2.91,2.912,3415.0,BTG
+2023-09-27 10:11:00,2.92,2.925,2.91,2.91,67226.0,BTG
+2023-09-27 10:10:00,2.93,2.93,2.92,2.92,5301.0,BTG
+2023-09-27 10:09:00,2.925,2.93,2.92,2.928,10359.0,BTG
+2023-09-27 10:08:00,2.925,2.93,2.92,2.93,5354.0,BTG
+2023-09-27 10:07:00,2.925,2.93,2.92,2.925,7819.0,BTG
+2023-09-27 10:06:00,2.93,2.93,2.925,2.925,28344.0,BTG
+2023-09-27 10:05:00,2.92,2.93,2.92,2.925,14721.0,BTG
+2023-09-27 10:04:00,2.925,2.93,2.925,2.925,8426.0,BTG
+2023-09-27 10:03:00,2.925,2.93,2.921,2.928,8304.0,BTG
+2023-09-27 10:02:00,2.925,2.925,2.925,2.925,1391.0,BTG
+2023-09-27 10:01:00,2.925,2.925,2.925,2.925,1150.0,BTG
+2023-09-27 10:00:00,2.925,2.94,2.925,2.929,92725.0,BTG
+2023-09-27 09:59:00,2.925,2.93,2.925,2.929,5184.0,BTG
+2023-09-27 09:58:00,2.925,2.93,2.925,2.925,15278.0,BTG
+2023-09-27 09:57:00,2.92,2.93,2.92,2.925,12867.0,BTG
+2023-09-27 09:56:00,2.93,2.93,2.925,2.925,3406.0,BTG
+2023-09-27 09:55:00,2.925,2.93,2.92,2.93,15999.0,BTG
+2023-09-27 09:54:00,2.915,2.93,2.912,2.93,63849.0,BTG
+2023-09-27 09:53:00,2.916,2.92,2.915,2.92,18699.0,BTG
+2023-09-27 09:52:00,2.915,2.919,2.915,2.915,3649.0,BTG
+2023-09-27 09:51:00,2.915,2.92,2.915,2.92,12864.0,BTG
+2023-09-27 09:50:00,2.915,2.92,2.915,2.915,3248.0,BTG
+2023-09-27 09:49:00,2.915,2.915,2.91,2.915,8100.0,BTG
+2023-09-27 09:48:00,2.915,2.92,2.912,2.915,14989.0,BTG
+2023-09-27 09:47:00,2.915,2.93,2.915,2.92,62596.0,BTG
+2023-09-27 09:46:00,2.911,2.92,2.911,2.915,6619.0,BTG
+2023-09-27 09:45:00,2.91,2.92,2.91,2.915,42366.0,BTG
+2023-09-27 09:44:00,2.905,2.91,2.9,2.91,18950.0,BTG
+2023-09-27 09:43:00,2.909,2.91,2.9,2.908,13729.0,BTG
+2023-09-27 09:42:00,2.91,2.918,2.905,2.908,137010.0,BTG
+2023-09-27 09:41:00,2.915,2.92,2.91,2.915,10926.0,BTG
+2023-09-27 09:40:00,2.915,2.92,2.915,2.915,9717.0,BTG
+2023-09-27 09:39:00,2.915,2.92,2.91,2.915,8660.0,BTG
+2023-09-27 09:38:00,2.925,2.93,2.91,2.915,68574.0,BTG
+2023-09-27 09:37:00,2.925,2.925,2.92,2.925,18653.0,BTG
+2023-09-27 09:36:00,2.925,2.93,2.92,2.925,61227.0,BTG
+2023-09-27 09:35:00,2.925,2.93,2.92,2.925,62975.0,BTG
+2023-09-27 09:34:00,2.931,2.935,2.92,2.925,42048.0,BTG
+2023-09-27 09:33:00,2.935,2.938,2.93,2.935,11556.0,BTG
+2023-09-27 09:32:00,2.935,2.94,2.925,2.93,84992.0,BTG
+2023-09-27 09:31:00,2.935,2.94,2.93,2.93,44848.0,BTG
+2023-09-27 09:30:00,2.97,2.97,2.93,2.94,126238.0,BTG
+2023-09-27 09:28:00,2.96,2.96,2.96,2.96,18.0,BTG
+2023-09-27 09:26:00,2.97,2.97,2.97,2.97,550.0,BTG
+2023-09-27 09:25:00,2.96,2.96,2.96,2.96,502.0,BTG
+2023-09-27 09:24:00,2.97,2.97,2.969,2.97,28.0,BTG
+2023-09-27 09:21:00,2.97,2.97,2.97,2.97,10.0,BTG
+2023-09-27 09:20:00,2.96,2.96,2.96,2.96,3.0,BTG
+2023-09-27 09:19:00,2.97,2.97,2.97,2.97,20.0,BTG
+2023-09-27 09:13:00,2.96,2.96,2.96,2.96,17.0,BTG
+2023-09-27 09:12:00,2.96,2.96,2.96,2.96,2.0,BTG
+2023-09-27 09:08:00,2.97,2.97,2.97,2.97,300.0,BTG
+2023-09-27 09:02:00,2.97,2.97,2.97,2.97,5.0,BTG
+2023-09-27 08:59:00,2.97,2.97,2.97,2.97,3.0,BTG
+2023-09-27 08:57:00,2.97,2.97,2.965,2.965,2.0,BTG
+2023-09-27 08:55:00,2.97,2.97,2.97,2.97,3000.0,BTG
+2023-09-27 08:53:00,2.97,2.97,2.97,2.97,5.0,BTG
+2023-09-27 08:52:00,2.969,2.969,2.969,2.969,5.0,BTG
+2023-09-27 08:49:00,2.965,2.965,2.965,2.965,1.0,BTG
+2023-09-27 08:48:00,2.969,2.97,2.969,2.97,118.0,BTG
+2023-09-27 08:47:00,2.97,2.97,2.965,2.965,2.0,BTG
+2023-09-27 08:45:00,2.97,2.97,2.97,2.97,1.0,BTG
+2023-09-27 08:44:00,2.97,2.97,2.97,2.97,132.0,BTG
+2023-09-27 08:43:00,2.97,2.97,2.97,2.97,2.0,BTG
+2023-09-27 08:42:00,2.97,2.97,2.97,2.97,59.0,BTG
+2023-09-27 08:40:00,2.97,2.97,2.97,2.97,12.0,BTG
+2023-09-27 08:39:00,2.97,2.97,2.97,2.97,5.0,BTG
+2023-09-27 08:37:00,2.97,2.97,2.97,2.97,17.0,BTG
+2023-09-27 08:36:00,2.969,2.969,2.969,2.969,50.0,BTG
+2023-09-27 08:35:00,2.97,2.97,2.97,2.97,50.0,BTG
+2023-09-27 08:34:00,2.969,2.969,2.965,2.965,6.0,BTG
+2023-09-27 08:33:00,2.97,2.97,2.97,2.97,2.0,BTG
+2023-09-27 08:30:00,2.97,2.97,2.96,2.96,3.0,BTG
+2023-09-27 08:27:00,2.96,2.97,2.96,2.96,2145.0,BTG
+2023-09-27 08:26:00,2.96,2.96,2.96,2.96,2000.0,BTG
+2023-09-27 08:25:00,2.97,2.97,2.97,2.97,12.0,BTG
+2023-09-27 08:22:00,2.97,2.97,2.97,2.97,1.0,BTG
+2023-09-27 08:19:00,2.97,2.97,2.97,2.97,6.0,BTG
+2023-09-27 08:16:00,2.97,2.97,2.97,2.97,2.0,BTG
+2023-09-27 08:14:00,2.96,2.97,2.96,2.97,3131.0,BTG
+2023-09-27 08:11:00,2.97,2.97,2.97,2.97,3.0,BTG
+2023-09-27 08:10:00,2.97,2.97,2.97,2.97,10.0,BTG
+2023-09-27 08:07:00,2.97,2.97,2.97,2.97,17.0,BTG
+2023-09-27 08:05:00,2.97,2.97,2.969,2.969,58.0,BTG
+2023-09-27 08:04:00,2.97,2.97,2.97,2.97,12.0,BTG
+2023-09-27 08:03:00,2.97,2.97,2.96,2.96,5.0,BTG
+2023-09-27 08:02:00,2.97,2.97,2.97,2.97,8.0,BTG
+2023-09-27 08:01:00,2.97,2.97,2.97,2.97,209.0,BTG
+2023-09-27 08:00:00,2.978,2.98,2.96,2.97,6924.0,BTG
+2023-09-27 07:39:00,2.965,2.97,2.965,2.97,500.0,BTG
+2023-09-27 07:22:00,2.96,2.96,2.96,2.96,500.0,BTG
+2023-09-27 07:20:00,2.96,2.96,2.96,2.96,2000.0,BTG
+2023-09-27 07:15:00,2.97,2.97,2.97,2.97,50.0,BTG
+2023-09-27 07:08:00,2.96,2.96,2.96,2.96,20.0,BTG
+2023-09-27 07:00:00,2.97,2.97,2.97,2.97,96.0,BTG
+2023-09-27 05:27:00,2.96,2.96,2.96,2.96,10.0,BTG
+2023-09-26 20:00:00,2.96,2.96,2.96,2.96,103739.0,BTG
+2023-09-26 19:59:00,2.99,2.99,2.99,2.99,15400.0,BTG
+2023-09-26 19:58:00,2.98,2.99,2.98,2.99,518.0,BTG
+2023-09-26 19:55:00,2.985,2.985,2.985,2.985,5.0,BTG
+2023-09-26 19:50:00,2.98,2.98,2.98,2.98,6852.0,BTG
+2023-09-26 19:47:00,2.98,2.98,2.98,2.98,22.0,BTG
+2023-09-26 19:46:00,2.98,2.98,2.98,2.98,34.0,BTG
+2023-09-26 19:43:00,2.98,2.98,2.98,2.98,50.0,BTG
+2023-09-26 19:32:00,2.98,2.98,2.98,2.98,12.0,BTG
+2023-09-26 19:27:00,2.97,2.975,2.97,2.975,8.0,BTG
+2023-09-26 19:25:00,2.98,2.98,2.98,2.98,5.0,BTG
+2023-09-26 19:23:00,2.98,2.98,2.98,2.98,1.0,BTG
+2023-09-26 19:14:00,2.97,2.97,2.97,2.97,10.0,BTG
+2023-09-26 19:03:00,2.975,2.975,2.975,2.975,10.0,BTG
+2023-09-26 19:00:00,2.98,2.98,2.98,2.98,1.0,BTG
+2023-09-26 18:40:00,2.98,2.98,2.975,2.975,7.0,BTG
+2023-09-26 18:39:00,2.98,2.98,2.98,2.98,2.0,BTG
+2023-09-26 18:35:00,2.97,2.97,2.97,2.97,50.0,BTG
+2023-09-26 18:30:00,2.96,2.97,2.96,2.97,103789.0,BTG
+2023-09-26 18:29:00,2.98,2.98,2.98,2.98,50.0,BTG
+2023-09-26 18:16:00,2.98,2.98,2.98,2.98,40.0,BTG
+2023-09-26 18:15:00,2.98,2.98,2.98,2.98,10.0,BTG
+2023-09-26 18:12:00,2.97,2.97,2.97,2.97,1.0,BTG
+2023-09-26 18:09:00,2.97,2.97,2.97,2.97,1.0,BTG
+2023-09-26 18:06:00,2.962,2.962,2.962,2.962,60.0,BTG
+2023-09-26 17:51:00,2.97,2.97,2.97,2.97,100.0,BTG
+2023-09-26 17:44:00,2.96,2.96,2.96,2.96,1000.0,BTG
+2023-09-26 17:42:00,2.97,2.97,2.97,2.97,5.0,BTG
+2023-09-26 17:35:00,2.97,2.97,2.97,2.97,20.0,BTG
+2023-09-26 17:32:00,2.965,2.965,2.965,2.965,1.0,BTG
+2023-09-26 17:30:00,2.97,2.97,2.97,2.97,15.0,BTG
+2023-09-26 17:26:00,2.97,2.97,2.965,2.965,3.0,BTG
+2023-09-26 17:24:00,2.97,2.97,2.97,2.97,8.0,BTG
+2023-09-26 17:23:00,2.97,2.97,2.97,2.97,100.0,BTG
+2023-09-26 17:22:00,2.965,2.965,2.965,2.965,1.0,BTG
+2023-09-26 17:21:00,2.97,2.97,2.97,2.97,1.0,BTG
+2023-09-26 17:20:00,2.96,2.96,2.96,2.96,200.0,BTG
+2023-09-26 17:05:00,2.97,2.97,2.96,2.96,67529.0,BTG
+2023-09-26 17:03:00,2.97,2.97,2.97,2.97,200.0,BTG
+2023-09-26 17:01:00,2.97,2.97,2.97,2.97,45.0,BTG
+2023-09-26 16:59:00,2.96,2.96,2.96,2.96,159.0,BTG
+2023-09-26 16:58:00,2.97,2.97,2.97,2.97,100.0,BTG
+2023-09-26 16:54:00,2.97,2.97,2.97,2.97,25.0,BTG
+2023-09-26 16:53:00,2.97,2.97,2.97,2.97,10000.0,BTG
+2023-09-26 16:49:00,2.96,2.965,2.96,2.965,60.0,BTG
+2023-09-26 16:45:00,2.97,2.97,2.97,2.97,34.0,BTG
+2023-09-26 16:44:00,2.97,2.97,2.97,2.97,10.0,BTG
+2023-09-26 16:37:00,2.97,2.97,2.97,2.97,1.0,BTG
+2023-09-26 16:35:00,2.96,2.96,2.96,2.96,1110.0,BTG
+2023-09-26 16:34:00,2.96,2.96,2.96,2.96,31.0,BTG
+2023-09-26 16:30:00,2.96,2.97,2.96,2.97,6.0,BTG
+2023-09-26 16:27:00,2.97,2.97,2.97,2.97,4.0,BTG
+2023-09-26 16:24:00,2.97,2.97,2.97,2.97,500.0,BTG
+2023-09-26 16:22:00,2.961,2.961,2.961,2.961,15000.0,BTG
+2023-09-26 16:17:00,2.96,2.96,2.96,2.96,5000.0,BTG
+2023-09-26 16:14:00,2.97,2.97,2.97,2.97,200.0,BTG
+2023-09-26 16:13:00,2.969,2.969,2.969,2.969,2.0,BTG
+2023-09-26 16:12:00,2.97,2.97,2.97,2.97,10000.0,BTG
+2023-09-26 16:10:00,2.96,2.96,2.96,2.96,103739.0,BTG
+2023-09-26 16:07:00,2.97,2.97,2.96,2.97,4.0,BTG
+2023-09-26 16:06:00,2.97,2.97,2.97,2.97,5.0,BTG
+2023-09-26 16:04:00,2.97,2.97,2.969,2.97,190.0,BTG
+2023-09-26 16:03:00,2.97,2.97,2.97,2.97,2.0,BTG
+2023-09-26 16:02:00,2.97,2.97,2.97,2.97,1.0,BTG
+2023-09-26 16:01:00,2.965,2.97,2.96,2.97,38021.0,BTG
+2023-09-26 16:00:00,2.96,2.97,2.95,2.97,315892.0,BTG
+2023-09-26 15:59:00,2.955,2.96,2.95,2.95,140052.0,BTG
+2023-09-26 15:58:00,2.96,2.96,2.95,2.95,67073.0,BTG
+2023-09-26 15:57:00,2.96,2.969,2.96,2.96,62882.0,BTG
+2023-09-26 15:56:00,2.96,2.97,2.96,2.96,47430.0,BTG
+2023-09-26 15:55:00,2.96,2.965,2.96,2.96,25067.0,BTG
+2023-09-26 15:54:00,2.96,2.97,2.955,2.96,292607.0,BTG
+2023-09-26 15:53:00,2.955,2.96,2.95,2.955,75284.0,BTG
+2023-09-26 15:52:00,2.96,2.965,2.95,2.955,126322.0,BTG
+2023-09-26 15:51:00,2.965,2.965,2.96,2.96,33512.0,BTG
+2023-09-26 15:50:00,2.96,2.97,2.96,2.96,93036.0,BTG
+2023-09-26 15:49:00,2.965,2.965,2.96,2.96,25028.0,BTG
+2023-09-26 15:48:00,2.96,2.97,2.96,2.965,5574.0,BTG
+2023-09-26 15:47:00,2.96,2.97,2.96,2.96,5567.0,BTG
+2023-09-26 15:46:00,2.96,2.97,2.96,2.965,16517.0,BTG
+2023-09-26 15:45:00,2.965,2.97,2.96,2.965,18983.0,BTG
+2023-09-26 15:44:00,2.965,2.97,2.96,2.965,4316.0,BTG
+2023-09-26 15:43:00,2.965,2.969,2.96,2.965,7864.0,BTG
+2023-09-26 15:42:00,2.96,2.967,2.96,2.965,24690.0,BTG
+2023-09-26 15:41:00,2.975,2.975,2.96,2.96,128366.0,BTG
+2023-09-26 15:40:00,2.97,2.975,2.97,2.97,28079.0,BTG
+2023-09-26 15:39:00,2.97,2.978,2.97,2.975,3838.0,BTG
+2023-09-26 15:38:00,2.975,2.975,2.97,2.971,5507.0,BTG
+2023-09-26 15:37:00,2.97,2.975,2.97,2.975,7025.0,BTG
+2023-09-26 15:36:00,2.975,2.98,2.97,2.975,7423.0,BTG
+2023-09-26 15:35:00,2.975,2.977,2.97,2.97,7633.0,BTG
+2023-09-26 15:34:00,2.97,2.978,2.97,2.975,8935.0,BTG
+2023-09-26 15:33:00,2.975,2.98,2.97,2.975,3996.0,BTG
+2023-09-26 15:32:00,2.978,2.98,2.97,2.97,4757.0,BTG
+2023-09-26 15:31:00,2.975,2.98,2.97,2.975,3382.0,BTG
+2023-09-26 15:30:00,2.97,2.975,2.97,2.97,3512.0,BTG
+2023-09-26 15:29:00,2.98,2.98,2.97,2.97,2494.0,BTG
+2023-09-26 15:28:00,2.97,2.975,2.97,2.97,29035.0,BTG
+2023-09-26 15:27:00,2.97,2.98,2.97,2.98,87039.0,BTG
+2023-09-26 15:26:00,2.98,2.98,2.975,2.98,1180.0,BTG
+2023-09-26 15:25:00,2.975,2.98,2.97,2.98,2346.0,BTG
+2023-09-26 15:24:00,2.975,2.98,2.975,2.98,1884.0,BTG
+2023-09-26 15:23:00,2.975,2.98,2.97,2.975,3842.0,BTG
+2023-09-26 15:22:00,2.975,2.98,2.975,2.975,1233.0,BTG
+2023-09-26 15:21:00,2.98,2.98,2.975,2.98,1182.0,BTG
+2023-09-26 15:20:00,2.975,2.98,2.975,2.98,1168.0,BTG
+2023-09-26 15:19:00,2.98,2.98,2.97,2.975,2066.0,BTG
+2023-09-26 15:18:00,2.975,2.98,2.97,2.975,8147.0,BTG
+2023-09-26 15:17:00,2.98,2.98,2.975,2.98,1321.0,BTG
+2023-09-26 15:16:00,2.98,2.98,2.975,2.98,709.0,BTG
+2023-09-26 15:15:00,2.975,2.98,2.97,2.975,10069.0,BTG
+2023-09-26 15:14:00,2.975,2.98,2.975,2.975,1855.0,BTG
+2023-09-26 15:13:00,2.975,2.98,2.975,2.98,912.0,BTG
+2023-09-26 15:12:00,2.975,2.98,2.975,2.975,1649.0,BTG
+2023-09-26 15:11:00,2.975,2.98,2.97,2.98,3966.0,BTG
+2023-09-26 15:10:00,2.975,2.975,2.975,2.975,1972.0,BTG
+2023-09-26 15:09:00,2.975,2.975,2.975,2.975,3091.0,BTG
+2023-09-26 15:08:00,2.975,2.98,2.975,2.98,2526.0,BTG
+2023-09-26 15:07:00,2.98,2.98,2.97,2.975,12667.0,BTG
+2023-09-26 15:06:00,2.975,2.98,2.97,2.98,2455.0,BTG
+2023-09-26 15:05:00,2.975,2.98,2.97,2.975,4022.0,BTG
+2023-09-26 15:04:00,2.975,2.98,2.975,2.98,706.0,BTG
+2023-09-26 15:03:00,2.975,2.975,2.97,2.975,1310.0,BTG
+2023-09-26 15:02:00,2.98,2.98,2.975,2.978,7592.0,BTG
+2023-09-26 15:01:00,2.98,2.98,2.98,2.98,271.0,BTG
+2023-09-26 15:00:00,2.979,2.98,2.97,2.975,8878.0,BTG
+2023-09-26 14:59:00,2.98,2.98,2.97,2.975,819.0,BTG
+2023-09-26 14:58:00,2.975,2.98,2.975,2.98,1418.0,BTG
+2023-09-26 14:57:00,2.98,2.98,2.975,2.98,1892.0,BTG
+2023-09-26 14:55:00,2.975,2.98,2.97,2.975,4474.0,BTG
+2023-09-26 14:54:00,2.975,2.975,2.975,2.975,201.0,BTG
+2023-09-26 14:53:00,2.975,2.975,2.97,2.97,2326.0,BTG
+2023-09-26 14:52:00,2.975,2.978,2.975,2.975,1372.0,BTG
+2023-09-26 14:51:00,2.98,2.98,2.97,2.975,5425.0,BTG
+2023-09-26 14:50:00,2.975,2.98,2.975,2.98,2403.0,BTG
+2023-09-26 14:49:00,2.975,2.978,2.975,2.978,2272.0,BTG
+2023-09-26 14:48:00,2.97,2.975,2.97,2.975,1960.0,BTG
+2023-09-26 14:47:00,2.975,2.98,2.97,2.97,8753.0,BTG
+2023-09-26 14:46:00,2.98,2.985,2.975,2.978,109404.0,BTG
+2023-09-26 14:45:00,2.985,2.987,2.98,2.98,4752.0,BTG
+2023-09-26 14:44:00,2.98,2.987,2.98,2.985,1698.0,BTG
+2023-09-26 14:43:00,2.985,2.985,2.98,2.98,4720.0,BTG
+2023-09-26 14:42:00,2.987,2.987,2.98,2.985,3229.0,BTG
+2023-09-26 14:41:00,2.98,2.988,2.98,2.988,2858.0,BTG
+2023-09-26 14:40:00,2.985,2.987,2.985,2.985,875.0,BTG
+2023-09-26 14:39:00,2.985,2.985,2.98,2.98,884.0,BTG
+2023-09-26 14:38:00,2.98,2.987,2.98,2.987,3409.0,BTG
+2023-09-26 14:36:00,2.99,2.99,2.985,2.985,405.0,BTG
+2023-09-26 14:35:00,2.985,2.99,2.98,2.98,1062.0,BTG
+2023-09-26 14:34:00,2.99,2.99,2.98,2.987,4048.0,BTG
+2023-09-26 14:33:00,2.985,2.987,2.985,2.985,1700.0,BTG
+2023-09-26 14:32:00,2.985,2.985,2.98,2.985,8147.0,BTG
+2023-09-26 14:31:00,2.985,2.99,2.985,2.985,524.0,BTG
+2023-09-26 14:30:00,2.98,2.99,2.98,2.98,5845.0,BTG
+2023-09-26 14:29:00,2.98,2.99,2.98,2.985,749.0,BTG
+2023-09-26 14:28:00,2.985,2.985,2.98,2.98,1225.0,BTG
+2023-09-26 14:27:00,2.985,2.99,2.98,2.99,2843.0,BTG
+2023-09-26 14:26:00,2.99,2.99,2.98,2.98,8639.0,BTG
+2023-09-26 14:25:00,2.99,2.99,2.98,2.99,1110.0,BTG
+2023-09-26 14:24:00,2.985,2.99,2.98,2.98,732.0,BTG
+2023-09-26 14:23:00,2.98,2.99,2.98,2.99,4300.0,BTG
+2023-09-26 14:22:00,2.98,2.99,2.98,2.99,826.0,BTG
+2023-09-26 14:21:00,2.99,2.99,2.98,2.98,8533.0,BTG
+2023-09-26 14:20:00,2.988,2.99,2.98,2.98,6351.0,BTG
+2023-09-26 14:19:00,2.982,2.99,2.98,2.98,4372.0,BTG
+2023-09-26 14:18:00,2.98,2.99,2.98,2.99,3429.0,BTG
+2023-09-26 14:17:00,2.98,2.99,2.98,2.985,639.0,BTG
+2023-09-26 14:16:00,2.98,2.99,2.98,2.99,524.0,BTG
+2023-09-26 14:15:00,2.98,2.99,2.98,2.982,6608.0,BTG
+2023-09-26 14:14:00,2.98,2.99,2.98,2.99,523.0,BTG
+2023-09-26 14:13:00,2.983,2.99,2.98,2.99,1936.0,BTG
+2023-09-26 14:12:00,2.98,2.99,2.98,2.99,38548.0,BTG
+2023-09-26 14:11:00,2.98,2.99,2.98,2.98,57468.0,BTG
+2023-09-26 14:10:00,2.99,2.99,2.983,2.99,23075.0,BTG
+2023-09-26 14:09:00,2.985,2.99,2.985,2.99,2494.0,BTG
+2023-09-26 14:08:00,2.99,2.99,2.98,2.99,5262.0,BTG
+2023-09-26 14:07:00,2.985,2.99,2.985,2.99,6123.0,BTG
+2023-09-26 14:06:00,2.985,2.99,2.985,2.99,40848.0,BTG
+2023-09-26 14:05:00,2.99,2.99,2.985,2.985,1709.0,BTG
+2023-09-26 14:04:00,2.985,2.99,2.985,2.99,2305.0,BTG
+2023-09-26 14:03:00,2.99,2.99,2.985,2.985,817.0,BTG
+2023-09-26 14:02:00,2.985,2.99,2.985,2.99,1443.0,BTG
+2023-09-26 14:01:00,2.985,2.99,2.985,2.99,600.0,BTG
+2023-09-26 14:00:00,2.99,2.99,2.98,2.985,1317.0,BTG
+2023-09-26 13:59:00,2.985,2.99,2.983,2.99,9745.0,BTG
+2023-09-26 13:58:00,2.99,2.99,2.985,2.988,1660.0,BTG
+2023-09-26 13:57:00,2.99,2.99,2.985,2.985,3698.0,BTG
+2023-09-26 13:56:00,2.99,2.99,2.98,2.99,1058.0,BTG
+2023-09-26 13:55:00,2.985,2.99,2.985,2.985,1777.0,BTG
+2023-09-26 13:54:00,2.99,2.99,2.985,2.99,569.0,BTG
+2023-09-26 13:53:00,2.99,2.99,2.988,2.99,845.0,BTG
+2023-09-26 13:52:00,2.985,2.99,2.984,2.99,2354.0,BTG
+2023-09-26 13:51:00,2.98,2.99,2.98,2.99,851.0,BTG
+2023-09-26 13:50:00,2.99,2.99,2.99,2.99,307.0,BTG
+2023-09-26 13:49:00,2.985,2.99,2.985,2.99,2515.0,BTG
+2023-09-26 13:48:00,2.99,2.99,2.98,2.99,7833.0,BTG
+2023-09-26 13:47:00,2.99,2.99,2.985,2.985,1467.0,BTG
+2023-09-26 13:46:00,2.99,2.99,2.985,2.987,4025.0,BTG
+2023-09-26 13:45:00,2.99,2.99,2.985,2.99,1041.0,BTG
+2023-09-26 13:44:00,2.99,2.99,2.98,2.985,8853.0,BTG
+2023-09-26 13:43:00,2.985,2.99,2.985,2.99,1100.0,BTG
+2023-09-26 13:42:00,2.99,2.99,2.99,2.99,330.0,BTG
+2023-09-26 13:41:00,2.985,2.99,2.98,2.985,13173.0,BTG
+2023-09-26 13:40:00,2.985,2.99,2.98,2.99,6198.0,BTG
+2023-09-26 13:39:00,2.99,2.99,2.982,2.985,3386.0,BTG
+2023-09-26 13:38:00,2.985,2.99,2.985,2.99,1434.0,BTG
+2023-09-26 13:37:00,2.982,2.99,2.982,2.99,2827.0,BTG
+2023-09-26 13:36:00,2.985,2.985,2.98,2.985,3662.0,BTG
+2023-09-26 13:35:00,2.985,2.985,2.985,2.985,177.0,BTG
+2023-09-26 13:34:00,2.985,2.985,2.982,2.982,725.0,BTG
+2023-09-26 13:33:00,2.985,2.985,2.985,2.985,2289.0,BTG
+2023-09-26 13:32:00,2.985,2.985,2.98,2.985,318.0,BTG
+2023-09-26 13:31:00,2.982,2.99,2.98,2.99,3678.0,BTG
+2023-09-26 13:30:00,2.99,2.99,2.98,2.99,28911.0,BTG
+2023-09-26 13:29:00,2.985,2.985,2.981,2.981,973.0,BTG
+2023-09-26 13:28:00,2.985,2.99,2.98,2.99,16675.0,BTG
+2023-09-26 13:27:00,2.985,2.985,2.985,2.985,1100.0,BTG
+2023-09-26 13:26:00,2.985,2.985,2.985,2.985,1694.0,BTG
+2023-09-26 13:25:00,2.995,2.995,2.985,2.985,110050.0,BTG
+2023-09-26 13:24:00,2.997,2.997,2.99,2.99,2429.0,BTG
+2023-09-26 13:23:00,2.99,2.995,2.99,2.995,1851.0,BTG
+2023-09-26 13:22:00,2.99,2.997,2.99,2.995,731.0,BTG
+2023-09-26 13:21:00,2.99,2.995,2.99,2.995,2194.0,BTG
+2023-09-26 13:20:00,2.99,2.995,2.99,2.995,3407.0,BTG
+2023-09-26 13:19:00,2.99,2.997,2.99,2.99,2018.0,BTG
+2023-09-26 13:18:00,2.995,2.995,2.99,2.995,2301.0,BTG
+2023-09-26 13:17:00,2.995,2.997,2.99,2.99,1721.0,BTG
+2023-09-26 13:16:00,2.995,2.998,2.99,2.995,6165.0,BTG
+2023-09-26 13:15:00,2.997,3.0,2.99,2.995,1850.0,BTG
+2023-09-26 13:14:00,2.995,2.995,2.99,2.995,1105.0,BTG
+2023-09-26 13:13:00,2.99,3.0,2.99,2.995,1643.0,BTG
+2023-09-26 13:12:00,2.99,3.0,2.99,2.995,987.0,BTG
+2023-09-26 13:11:00,2.995,3.0,2.99,2.995,4727.0,BTG
+2023-09-26 13:10:00,2.995,2.997,2.99,2.99,4037.0,BTG
+2023-09-26 13:09:00,2.995,2.995,2.99,2.99,6322.0,BTG
+2023-09-26 13:08:00,2.99,2.997,2.99,2.995,5666.0,BTG
+2023-09-26 13:07:00,3.0,3.0,2.99,2.99,710.0,BTG
+2023-09-26 13:06:00,2.99,3.0,2.99,2.99,2947.0,BTG
+2023-09-26 13:05:00,2.995,3.0,2.99,2.99,1440.0,BTG
+2023-09-26 13:04:00,2.99,2.99,2.99,2.99,1320.0,BTG
+2023-09-26 13:03:00,2.99,3.0,2.99,2.995,5232.0,BTG
+2023-09-26 13:02:00,2.995,3.0,2.99,2.995,3670.0,BTG
+2023-09-26 13:01:00,2.99,3.0,2.99,2.995,4742.0,BTG
+2023-09-26 13:00:00,2.99,3.0,2.99,2.99,3747.0,BTG
+2023-09-26 12:59:00,2.995,3.0,2.99,2.995,2009.0,BTG
+2023-09-26 12:58:00,3.0,3.0,2.99,2.99,703.0,BTG
+2023-09-26 12:57:00,2.997,3.0,2.99,2.99,1838.0,BTG
+2023-09-26 12:56:00,2.99,3.0,2.99,2.99,2089.0,BTG
+2023-09-26 12:55:00,2.99,3.0,2.99,2.998,4553.0,BTG
+2023-09-26 12:54:00,2.995,3.0,2.99,2.997,8650.0,BTG
+2023-09-26 12:53:00,2.99,3.0,2.99,2.99,4125.0,BTG
+2023-09-26 12:52:00,2.99,3.0,2.99,3.0,2339.0,BTG
+2023-09-26 12:51:00,2.995,2.995,2.99,2.995,5411.0,BTG
+2023-09-26 12:50:00,2.997,2.997,2.99,2.995,2964.0,BTG
+2023-09-26 12:49:00,2.993,2.995,2.99,2.995,2716.0,BTG
+2023-09-26 12:48:00,2.995,2.995,2.99,2.995,6080.0,BTG
+2023-09-26 12:47:00,2.995,2.997,2.99,2.995,4160.0,BTG
+2023-09-26 12:46:00,2.995,2.995,2.99,2.995,768.0,BTG
+2023-09-26 12:45:00,2.995,2.997,2.99,2.99,3165.0,BTG
+2023-09-26 12:44:00,2.995,2.995,2.99,2.995,3355.0,BTG
+2023-09-26 12:43:00,2.995,2.997,2.99,2.99,754.0,BTG
+2023-09-26 12:42:00,2.995,3.0,2.995,2.995,830.0,BTG
+2023-09-26 12:41:00,2.995,2.995,2.995,2.995,1311.0,BTG
+2023-09-26 12:40:00,2.995,2.997,2.99,2.99,6057.0,BTG
+2023-09-26 12:39:00,2.99,2.995,2.99,2.995,2901.0,BTG
+2023-09-26 12:38:00,2.995,2.995,2.99,2.995,5838.0,BTG
+2023-09-26 12:37:00,2.99,3.0,2.99,2.99,4568.0,BTG
+2023-09-26 12:36:00,2.99,2.995,2.99,2.995,3635.0,BTG
+2023-09-26 12:35:00,2.99,3.0,2.99,3.0,721.0,BTG
+2023-09-26 12:34:00,2.995,2.995,2.99,2.99,15306.0,BTG
+2023-09-26 12:33:00,2.999,2.999,2.995,2.995,502.0,BTG
+2023-09-26 12:32:00,2.995,2.995,2.995,2.995,204.0,BTG
+2023-09-26 12:31:00,3.0,3.0,3.0,3.0,151.0,BTG
+2023-09-26 12:30:00,3.0,3.0,3.0,3.0,589.0,BTG
+2023-09-26 12:29:00,2.995,2.995,2.995,2.995,325.0,BTG
+2023-09-26 12:28:00,2.999,2.999,2.999,2.999,292.0,BTG
+2023-09-26 12:27:00,2.995,2.995,2.995,2.995,2431.0,BTG
+2023-09-26 12:26:00,2.999,3.0,2.992,2.995,11914.0,BTG
+2023-09-26 12:25:00,2.995,2.995,2.995,2.995,700.0,BTG
+2023-09-26 12:24:00,2.995,3.0,2.995,2.998,23077.0,BTG
+2023-09-26 12:23:00,2.995,2.995,2.995,2.995,410.0,BTG
+2023-09-26 12:22:00,2.995,3.0,2.99,2.995,15802.0,BTG
+2023-09-26 12:21:00,3.0,3.005,2.995,2.995,85205.0,BTG
+2023-09-26 12:20:00,3.0,3.01,3.0,3.0,72883.0,BTG
+2023-09-26 12:19:00,3.005,3.008,3.0,3.0,6634.0,BTG
+2023-09-26 12:18:00,3.002,3.005,3.0,3.001,30302.0,BTG
+2023-09-26 12:17:00,2.995,3.01,2.995,3.002,148389.0,BTG
+2023-09-26 12:16:00,3.0,3.0,2.995,2.995,16575.0,BTG
+2023-09-26 12:15:00,3.0,3.0,2.995,3.0,2514.0,BTG
+2023-09-26 12:14:00,3.0,3.0,2.995,2.995,7039.0,BTG
+2023-09-26 12:13:00,3.0,3.0,2.995,2.995,579.0,BTG
+2023-09-26 12:12:00,3.0,3.0,2.99,2.995,25927.0,BTG
+2023-09-26 12:11:00,2.995,3.0,2.995,3.0,16604.0,BTG
+2023-09-26 12:10:00,2.995,3.0,2.99,3.0,2089.0,BTG
+2023-09-26 12:09:00,3.0,3.0,3.0,3.0,244.0,BTG
+2023-09-26 12:08:00,3.0,3.0,2.995,2.995,259.0,BTG
+2023-09-26 12:07:00,2.993,3.0,2.99,3.0,1705.0,BTG
+2023-09-26 12:06:00,2.99,3.0,2.99,2.995,7500.0,BTG
+2023-09-26 12:05:00,2.995,3.0,2.995,2.995,804.0,BTG
+2023-09-26 12:04:00,3.0,3.0,2.99,3.0,3536.0,BTG
+2023-09-26 12:03:00,2.99,3.0,2.99,3.0,1010.0,BTG
+2023-09-26 12:02:00,3.0,3.0,3.0,3.0,1468.0,BTG
+2023-09-26 12:01:00,3.0,3.0,2.99,2.99,801.0,BTG
+2023-09-26 12:00:00,3.0,3.0,2.99,2.99,30380.0,BTG
+2023-09-26 11:59:00,2.995,2.997,2.995,2.995,5276.0,BTG
+2023-09-26 11:58:00,2.99,2.997,2.99,2.995,2345.0,BTG
+2023-09-26 11:57:00,2.995,3.0,2.995,3.0,522.0,BTG
+2023-09-26 11:56:00,2.995,2.999,2.99,2.995,3771.0,BTG
+2023-09-26 11:55:00,2.995,2.997,2.995,2.995,3026.0,BTG
+2023-09-26 11:54:00,3.0,3.0,2.991,2.991,5583.0,BTG
+2023-09-26 11:53:00,2.998,3.0,2.995,2.995,1079.0,BTG
+2023-09-26 11:52:00,2.997,3.0,2.99,2.995,2118.0,BTG
+2023-09-26 11:51:00,2.997,2.997,2.995,2.995,645.0,BTG
+2023-09-26 11:50:00,2.995,3.0,2.99,2.995,18801.0,BTG
+2023-09-26 11:49:00,2.99,3.0,2.99,2.995,5301.0,BTG
+2023-09-26 11:48:00,2.99,2.997,2.99,2.997,3630.0,BTG
+2023-09-26 11:47:00,2.995,2.997,2.99,2.997,3273.0,BTG
+2023-09-26 11:46:00,2.995,2.997,2.995,2.997,462.0,BTG
+2023-09-26 11:45:00,2.995,2.998,2.995,2.997,2000.0,BTG
+2023-09-26 11:44:00,2.997,2.997,2.995,2.997,424.0,BTG
+2023-09-26 11:43:00,2.997,3.0,2.997,3.0,1045.0,BTG
+2023-09-26 11:42:00,2.992,2.997,2.99,2.995,6816.0,BTG
+2023-09-26 11:41:00,2.992,3.0,2.99,2.992,11650.0,BTG
+2023-09-26 11:40:00,2.995,3.0,2.99,2.998,2780.0,BTG
+2023-09-26 11:39:00,2.995,3.0,2.995,2.995,3435.0,BTG
+2023-09-26 11:38:00,2.995,3.0,2.99,2.99,2000.0,BTG
+2023-09-26 11:37:00,2.999,3.0,2.99,3.0,15323.0,BTG
+2023-09-26 11:36:00,2.995,3.0,2.995,3.0,10839.0,BTG
+2023-09-26 11:35:00,2.995,3.0,2.995,2.995,3330.0,BTG
+2023-09-26 11:34:00,2.995,2.995,2.995,2.995,1464.0,BTG
+2023-09-26 11:33:00,2.99,3.0,2.99,2.995,7591.0,BTG
+2023-09-26 11:32:00,2.99,2.995,2.99,2.991,59798.0,BTG
+2023-09-26 11:31:00,2.99,3.0,2.99,2.99,17123.0,BTG
+2023-09-26 11:30:00,2.995,3.0,2.99,3.0,12066.0,BTG
+2023-09-26 11:29:00,3.0,3.005,2.99,2.995,42910.0,BTG
+2023-09-26 11:28:00,3.0,3.01,3.0,3.005,134685.0,BTG
+2023-09-26 11:27:00,2.999,3.005,2.99,3.001,118210.0,BTG
+2023-09-26 11:26:00,2.999,3.0,2.99,2.99,34712.0,BTG
+2023-09-26 11:25:00,3.0,3.002,2.99,2.998,128680.0,BTG
+2023-09-26 11:24:00,3.0,3.007,3.0,3.0,16503.0,BTG
+2023-09-26 11:23:00,3.005,3.01,3.005,3.005,2530.0,BTG
+2023-09-26 11:22:00,3.01,3.01,3.005,3.005,3153.0,BTG
+2023-09-26 11:21:00,3.01,3.01,3.005,3.005,249.0,BTG
+2023-09-26 11:20:00,3.0,3.01,3.0,3.005,1072.0,BTG
+2023-09-26 11:19:00,3.005,3.01,3.0,3.005,10820.0,BTG
+2023-09-26 11:18:00,3.005,3.01,3.0,3.005,5216.0,BTG
+2023-09-26 11:17:00,3.01,3.01,3.005,3.005,2325.0,BTG
+2023-09-26 11:16:00,3.01,3.01,3.005,3.01,3547.0,BTG
+2023-09-26 11:15:00,3.01,3.01,3.005,3.005,3329.0,BTG
+2023-09-26 11:14:00,3.01,3.01,3.005,3.005,2145.0,BTG
+2023-09-26 11:13:00,3.003,3.01,3.003,3.005,8530.0,BTG
+2023-09-26 11:12:00,3.005,3.01,3.0,3.01,4799.0,BTG
+2023-09-26 11:11:00,3.01,3.01,3.0,3.005,30020.0,BTG
+2023-09-26 11:09:00,3.005,3.005,3.005,3.005,368.0,BTG
+2023-09-26 11:08:00,3.005,3.005,3.0,3.0,12670.0,BTG
+2023-09-26 11:07:00,3.0,3.005,3.0,3.0,18814.0,BTG
+2023-09-26 11:06:00,3.017,3.017,3.005,3.005,19826.0,BTG
+2023-09-26 11:05:00,3.01,3.017,3.01,3.01,9138.0,BTG
+2023-09-26 11:04:00,3.01,3.02,3.01,3.01,1721.0,BTG
+2023-09-26 11:03:00,3.015,3.017,3.01,3.015,2268.0,BTG
+2023-09-26 11:02:00,3.015,3.017,3.01,3.01,15378.0,BTG
+2023-09-26 11:01:00,3.015,3.02,3.01,3.015,8076.0,BTG
+2023-09-26 11:00:00,3.02,3.02,3.01,3.015,2738.0,BTG
+2023-09-26 10:59:00,3.02,3.02,3.015,3.015,4523.0,BTG
+2023-09-26 10:58:00,3.015,3.02,3.01,3.015,6892.0,BTG
+2023-09-26 10:57:00,3.015,3.02,3.01,3.01,11380.0,BTG
+2023-09-26 10:56:00,3.015,3.017,3.015,3.017,298.0,BTG
+2023-09-26 10:55:00,3.01,3.02,3.01,3.015,4054.0,BTG
+2023-09-26 10:54:00,3.015,3.02,3.01,3.015,3650.0,BTG
+2023-09-26 10:53:00,3.02,3.02,3.015,3.015,653.0,BTG
+2023-09-26 10:52:00,3.015,3.015,3.015,3.015,533.0,BTG
+2023-09-26 10:51:00,3.015,3.02,3.015,3.02,2902.0,BTG
+2023-09-26 10:50:00,3.02,3.02,3.015,3.02,2166.0,BTG
+2023-09-26 10:49:00,3.015,3.02,3.012,3.015,4701.0,BTG
+2023-09-26 10:48:00,3.02,3.02,3.01,3.015,7247.0,BTG
+2023-09-26 10:47:00,3.02,3.02,3.01,3.019,13242.0,BTG
+2023-09-26 10:46:00,3.02,3.03,3.011,3.015,119556.0,BTG
+2023-09-26 10:45:00,3.025,3.03,3.02,3.03,17120.0,BTG
+2023-09-26 10:44:00,3.025,3.03,3.025,3.03,806.0,BTG
+2023-09-26 10:43:00,3.025,3.03,3.02,3.025,10809.0,BTG
+2023-09-26 10:42:00,3.025,3.03,3.02,3.03,1686.0,BTG
+2023-09-26 10:41:00,3.025,3.03,3.025,3.03,2432.0,BTG
+2023-09-26 10:40:00,3.025,3.03,3.025,3.025,7249.0,BTG
+2023-09-26 10:39:00,3.03,3.03,3.025,3.025,6645.0,BTG
+2023-09-26 10:38:00,3.025,3.03,3.022,3.025,6797.0,BTG
+2023-09-26 10:37:00,3.025,3.03,3.02,3.025,4902.0,BTG
+2023-09-26 10:36:00,3.02,3.03,3.02,3.025,26043.0,BTG
+2023-09-26 10:35:00,3.022,3.03,3.022,3.03,3680.0,BTG
+2023-09-26 10:34:00,3.03,3.03,3.022,3.03,4217.0,BTG
+2023-09-26 10:33:00,3.025,3.03,3.025,3.025,1350.0,BTG
+2023-09-26 10:32:00,3.025,3.03,3.025,3.03,1602.0,BTG
+2023-09-26 10:31:00,3.03,3.03,3.02,3.03,5167.0,BTG
+2023-09-26 10:30:00,3.03,3.03,3.021,3.025,5449.0,BTG
+2023-09-26 10:29:00,3.028,3.03,3.025,3.025,3981.0,BTG
+2023-09-26 10:28:00,3.03,3.03,3.025,3.03,2150.0,BTG
+2023-09-26 10:27:00,3.02,3.025,3.02,3.025,7798.0,BTG
+2023-09-26 10:26:00,3.025,3.03,3.02,3.02,6449.0,BTG
+2023-09-26 10:25:00,3.022,3.025,3.022,3.025,6548.0,BTG
+2023-09-26 10:24:00,3.02,3.025,3.02,3.025,32281.0,BTG
+2023-09-26 10:23:00,3.025,3.03,3.02,3.03,19373.0,BTG
+2023-09-26 10:22:00,3.015,3.025,3.01,3.025,74382.0,BTG
+2023-09-26 10:21:00,3.015,3.02,3.015,3.02,6696.0,BTG
+2023-09-26 10:20:00,3.02,3.02,3.015,3.02,19019.0,BTG
+2023-09-26 10:19:00,3.02,3.02,3.015,3.015,10317.0,BTG
+2023-09-26 10:18:00,3.015,3.015,3.015,3.015,2474.0,BTG
+2023-09-26 10:17:00,3.015,3.02,3.015,3.015,4877.0,BTG
+2023-09-26 10:16:00,3.015,3.015,3.015,3.015,3177.0,BTG
+2023-09-26 10:15:00,3.02,3.02,3.015,3.015,6499.0,BTG
+2023-09-26 10:14:00,3.015,3.015,3.01,3.015,3879.0,BTG
+2023-09-26 10:13:00,3.015,3.02,3.01,3.02,8079.0,BTG
+2023-09-26 10:12:00,3.015,3.02,3.015,3.02,3767.0,BTG
+2023-09-26 10:11:00,3.015,3.015,3.015,3.015,2304.0,BTG
+2023-09-26 10:09:00,3.015,3.02,3.012,3.015,17527.0,BTG
+2023-09-26 10:08:00,3.015,3.02,3.015,3.015,7455.0,BTG
+2023-09-26 10:07:00,3.025,3.025,3.015,3.02,50721.0,BTG
+2023-09-26 10:06:00,3.02,3.03,3.02,3.025,75792.0,BTG
+2023-09-26 10:05:00,3.02,3.025,3.015,3.02,26787.0,BTG
+2023-09-26 10:04:00,3.025,3.025,3.025,3.025,456.0,BTG
+2023-09-26 10:03:00,3.025,3.025,3.022,3.025,4598.0,BTG
+2023-09-26 10:02:00,3.03,3.035,3.02,3.02,70614.0,BTG
+2023-09-26 10:01:00,3.034,3.036,3.034,3.035,5467.0,BTG
+2023-09-26 10:00:00,3.015,3.04,3.015,3.032,60712.0,BTG
+2023-09-26 09:59:00,3.01,3.02,3.01,3.015,12413.0,BTG
+2023-09-26 09:58:00,3.019,3.019,3.01,3.017,7725.0,BTG
+2023-09-26 09:57:00,3.02,3.03,3.015,3.02,28590.0,BTG
+2023-09-26 09:56:00,3.02,3.025,3.015,3.02,129974.0,BTG
+2023-09-26 09:55:00,3.01,3.02,3.01,3.02,4087.0,BTG
+2023-09-26 09:54:00,3.01,3.015,3.01,3.015,3616.0,BTG
+2023-09-26 09:53:00,3.01,3.015,3.01,3.01,3048.0,BTG
+2023-09-26 09:52:00,3.01,3.02,3.01,3.015,873.0,BTG
+2023-09-26 09:51:00,3.015,3.015,3.01,3.015,837.0,BTG
+2023-09-26 09:50:00,3.02,3.02,3.015,3.015,102520.0,BTG
+2023-09-26 09:49:00,3.02,3.03,3.02,3.03,4015.0,BTG
+2023-09-26 09:48:00,3.02,3.02,3.02,3.02,3529.0,BTG
+2023-09-26 09:47:00,3.02,3.027,3.02,3.02,1098.0,BTG
+2023-09-26 09:46:00,3.02,3.025,3.02,3.02,6374.0,BTG
+2023-09-26 09:45:00,3.02,3.026,3.02,3.021,17974.0,BTG
+2023-09-26 09:44:00,3.021,3.022,3.015,3.02,98344.0,BTG
+2023-09-26 09:43:00,3.015,3.025,3.015,3.021,51779.0,BTG
+2023-09-26 09:42:00,3.015,3.02,3.015,3.015,2919.0,BTG
+2023-09-26 09:41:00,3.013,3.015,3.01,3.015,2357.0,BTG
+2023-09-26 09:40:00,3.005,3.02,3.0,3.014,116883.0,BTG
+2023-09-26 09:39:00,3.005,3.005,3.005,3.005,1091.0,BTG
+2023-09-26 09:38:00,3.005,3.01,3.003,3.005,2061.0,BTG
+2023-09-26 09:37:00,3.005,3.01,3.0,3.005,1767.0,BTG
+2023-09-26 09:36:00,3.005,3.01,3.0,3.0,4530.0,BTG
+2023-09-26 09:35:00,3.005,3.005,3.0,3.005,2004.0,BTG
+2023-09-26 09:34:00,3.01,3.01,3.005,3.01,10051.0,BTG
+2023-09-26 09:33:00,3.015,3.015,3.0,3.005,31415.0,BTG
+2023-09-26 09:32:00,3.015,3.02,3.0,3.015,95509.0,BTG
+2023-09-26 09:31:00,3.02,3.02,3.01,3.01,19172.0,BTG
+2023-09-26 09:30:00,3.02,3.03,3.015,3.02,72142.0,BTG
+2023-09-26 09:28:00,3.03,3.03,3.03,3.03,16.0,BTG
+2023-09-26 09:25:00,3.03,3.03,3.03,3.03,11.0,BTG
+2023-09-26 09:24:00,3.03,3.03,3.03,3.03,25.0,BTG
+2023-09-26 09:17:00,3.035,3.035,3.035,3.035,1.0,BTG
+2023-09-26 09:09:00,3.04,3.04,3.035,3.04,500.0,BTG
+2023-09-26 09:08:00,3.03,3.04,3.03,3.035,70.0,BTG
+2023-09-26 09:07:00,3.04,3.04,3.035,3.04,4.0,BTG
+2023-09-26 09:06:00,3.035,3.04,3.035,3.04,9.0,BTG
+2023-09-26 09:05:00,3.04,3.04,3.04,3.04,7.0,BTG
+2023-09-26 09:04:00,3.04,3.04,3.035,3.035,6.0,BTG
+2023-09-26 09:03:00,3.035,3.04,3.035,3.035,15.0,BTG
+2023-09-26 09:01:00,3.04,3.04,3.039,3.039,4.0,BTG
+2023-09-26 09:00:00,3.04,3.04,3.04,3.04,15.0,BTG
+2023-09-26 08:59:00,3.04,3.04,3.039,3.04,513.0,BTG
+2023-09-26 08:58:00,3.04,3.04,3.04,3.04,503.0,BTG
+2023-09-26 08:57:00,3.03,3.039,3.03,3.039,1003.0,BTG
+2023-09-26 08:56:00,3.04,3.04,3.04,3.04,5.0,BTG
+2023-09-26 08:54:00,3.039,3.039,3.039,3.039,1.0,BTG
+2023-09-26 08:51:00,3.03,3.03,3.03,3.03,30.0,BTG
+2023-09-26 08:49:00,3.03,3.04,3.03,3.04,101.0,BTG
+2023-09-26 08:44:00,3.035,3.035,3.035,3.035,8.0,BTG
+2023-09-26 08:40:00,3.03,3.03,3.03,3.03,800.0,BTG
+2023-09-26 08:38:00,3.035,3.035,3.035,3.035,1.0,BTG
+2023-09-26 08:33:00,3.049,3.049,3.049,3.049,20.0,BTG
+2023-09-26 08:27:00,3.04,3.04,3.04,3.04,5.0,BTG
+2023-09-26 08:24:00,3.05,3.05,3.05,3.05,1.0,BTG
+2023-09-26 08:23:00,3.031,3.031,3.031,3.031,1.0,BTG
+2023-09-26 08:22:00,3.03,3.04,3.03,3.04,6.0,BTG
+2023-09-26 08:21:00,3.04,3.04,3.04,3.04,35.0,BTG
+2023-09-26 08:15:00,3.05,3.05,3.05,3.05,300.0,BTG
+2023-09-26 08:12:00,3.05,3.05,3.05,3.05,1554.0,BTG
+2023-09-26 08:11:00,3.04,3.04,3.04,3.04,10.0,BTG
+2023-09-26 08:10:00,3.03,3.03,3.03,3.03,10.0,BTG
+2023-09-26 08:06:00,3.04,3.04,3.04,3.04,2000.0,BTG
+2023-09-26 08:05:00,3.035,3.035,3.035,3.035,2.0,BTG
+2023-09-26 08:04:00,3.05,3.05,3.03,3.03,31.0,BTG
+2023-09-26 08:03:00,3.05,3.05,3.05,3.05,34.0,BTG
+2023-09-26 08:01:00,3.04,3.04,3.04,3.04,20.0,BTG
+2023-09-26 08:00:00,3.05,3.05,3.03,3.05,53.0,BTG
+2023-09-26 07:00:00,3.05,3.05,3.04,3.04,12.0,BTG
+2023-09-26 04:58:00,3.05,3.05,3.05,3.05,10.0,BTG
+2023-09-26 04:00:00,3.06,3.06,3.06,3.06,15.0,BTG
+2023-09-25 20:00:00,3.05,3.05,3.05,3.05,55311.0,BTG
+2023-09-25 19:46:00,3.06,3.06,3.06,3.06,1.0,BTG
+2023-09-25 19:45:00,3.06,3.06,3.06,3.06,9.0,BTG
+2023-09-25 19:22:00,3.06,3.06,3.06,3.06,20.0,BTG
+2023-09-25 19:19:00,3.05,3.06,3.05,3.06,25.0,BTG
+2023-09-25 19:18:00,3.05,3.06,3.05,3.06,8.0,BTG
+2023-09-25 18:51:00,3.06,3.06,3.06,3.06,8.0,BTG
+2023-09-25 18:50:00,3.066,3.066,3.066,3.066,25.0,BTG
+2023-09-25 18:49:00,3.03,3.03,3.03,3.03,100.0,BTG
+2023-09-25 18:46:00,3.063,3.063,3.063,3.063,16.0,BTG
+2023-09-25 18:36:00,3.05,3.05,3.05,3.05,37.0,BTG
+2023-09-25 18:35:00,3.04,3.04,3.04,3.04,1.0,BTG
+2023-09-25 18:32:00,3.05,3.05,3.04,3.04,4.0,BTG
+2023-09-25 18:31:00,3.053,3.053,3.053,3.053,50.0,BTG
+2023-09-25 18:30:00,3.05,3.05,3.05,3.05,55311.0,BTG
+2023-09-25 18:07:00,3.05,3.05,3.05,3.05,3.0,BTG
+2023-09-25 17:58:00,3.055,3.055,3.055,3.055,1.0,BTG
+2023-09-25 17:56:00,3.05,3.05,3.05,3.05,1.0,BTG
+2023-09-25 17:42:00,3.05,3.05,3.05,3.05,2.0,BTG
+2023-09-25 17:41:00,3.05,3.05,3.05,3.05,15.0,BTG
+2023-09-25 17:30:00,3.05,3.05,3.05,3.05,4.0,BTG
+2023-09-25 17:25:00,3.05,3.05,3.05,3.05,3.0,BTG
+2023-09-25 17:12:00,3.045,3.045,3.045,3.045,1.0,BTG
+2023-09-25 17:09:00,3.05,3.05,3.04,3.04,7.0,BTG
+2023-09-25 17:05:00,3.05,3.05,3.05,3.05,177258.0,BTG
+2023-09-25 16:52:00,3.04,3.04,3.04,3.04,7.0,BTG
+2023-09-25 16:47:00,3.05,3.05,3.045,3.045,17.0,BTG
+2023-09-25 16:44:00,3.05,3.05,3.05,3.05,100.0,BTG
+2023-09-25 16:40:00,3.045,3.045,3.045,3.045,1.0,BTG
+2023-09-25 16:34:00,3.05,3.05,3.05,3.05,11.0,BTG
+2023-09-25 16:23:00,3.04,3.04,3.04,3.04,1.0,BTG
+2023-09-25 16:22:00,3.04,3.04,3.04,3.04,2.0,BTG
+2023-09-25 16:19:00,3.04,3.04,3.04,3.04,1.0,BTG
+2023-09-25 16:15:00,3.04,3.045,3.04,3.045,24.0,BTG
+2023-09-25 16:14:00,3.05,3.05,3.05,3.05,50.0,BTG
+2023-09-25 16:10:00,3.05,3.05,3.05,3.05,55311.0,BTG
+2023-09-25 16:07:00,3.03,3.03,3.03,3.03,1.0,BTG
+2023-09-25 16:04:00,3.05,3.05,3.05,3.05,38.0,BTG
+2023-09-25 16:02:00,3.062,3.062,3.05,3.05,58.0,BTG
+2023-09-25 16:00:00,3.05,3.06,3.04,3.05,115915.0,BTG
+2023-09-25 15:59:00,3.05,3.05,3.04,3.04,107979.0,BTG
+2023-09-25 15:58:00,3.045,3.05,3.04,3.045,55193.0,BTG
+2023-09-25 15:57:00,3.045,3.05,3.04,3.045,65789.0,BTG
+2023-09-25 15:56:00,3.04,3.05,3.04,3.05,141549.0,BTG
+2023-09-25 15:55:00,3.045,3.05,3.04,3.045,75335.0,BTG
+2023-09-25 15:54:00,3.045,3.05,3.042,3.05,15826.0,BTG
+2023-09-25 15:53:00,3.045,3.05,3.04,3.05,14999.0,BTG
+2023-09-25 15:52:00,3.045,3.05,3.045,3.05,16176.0,BTG
+2023-09-25 15:51:00,3.05,3.05,3.04,3.05,24179.0,BTG
+2023-09-25 15:50:00,3.03,3.05,3.03,3.05,237718.0,BTG
+2023-09-25 15:49:00,3.03,3.04,3.024,3.025,194603.0,BTG
+2023-09-25 15:48:00,3.025,3.03,3.025,3.03,17943.0,BTG
+2023-09-25 15:47:00,3.03,3.03,3.022,3.025,1738.0,BTG
+2023-09-25 15:46:00,3.025,3.03,3.025,3.03,2791.0,BTG
+2023-09-25 15:45:00,3.025,3.03,3.025,3.025,5173.0,BTG
+2023-09-25 15:44:00,3.025,3.03,3.02,3.025,3252.0,BTG
+2023-09-25 15:43:00,3.025,3.03,3.02,3.03,8028.0,BTG
+2023-09-25 15:42:00,3.025,3.03,3.02,3.03,20676.0,BTG
+2023-09-25 15:41:00,3.025,3.03,3.025,3.03,12778.0,BTG
+2023-09-25 15:40:00,3.025,3.03,3.025,3.025,13168.0,BTG
+2023-09-25 15:39:00,3.025,3.03,3.02,3.025,6765.0,BTG
+2023-09-25 15:38:00,3.025,3.03,3.025,3.025,3517.0,BTG
+2023-09-25 15:37:00,3.022,3.03,3.02,3.03,3948.0,BTG
+2023-09-25 15:36:00,3.025,3.025,3.025,3.025,9386.0,BTG
+2023-09-25 15:35:00,3.02,3.025,3.02,3.025,9916.0,BTG
+2023-09-25 15:34:00,3.03,3.03,3.02,3.02,7399.0,BTG
+2023-09-25 15:33:00,3.025,3.03,3.025,3.025,5500.0,BTG
+2023-09-25 15:32:00,3.025,3.028,3.025,3.025,2622.0,BTG
+2023-09-25 15:31:00,3.03,3.03,3.025,3.025,4753.0,BTG
+2023-09-25 15:30:00,3.025,3.03,3.025,3.03,27011.0,BTG
+2023-09-25 15:29:00,3.025,3.03,3.022,3.025,2913.0,BTG
+2023-09-25 15:28:00,3.04,3.04,3.025,3.03,68901.0,BTG
+2023-09-25 15:27:00,3.03,3.04,3.03,3.04,2990.0,BTG
+2023-09-25 15:26:00,3.04,3.04,3.03,3.03,5641.0,BTG
+2023-09-25 15:25:00,3.03,3.04,3.03,3.04,2987.0,BTG
+2023-09-25 15:24:00,3.03,3.04,3.03,3.04,10095.0,BTG
+2023-09-25 15:23:00,3.03,3.04,3.03,3.04,2955.0,BTG
+2023-09-25 15:22:00,3.03,3.04,3.03,3.04,15622.0,BTG
+2023-09-25 15:21:00,3.03,3.04,3.03,3.03,36403.0,BTG
+2023-09-25 15:20:00,3.035,3.035,3.03,3.03,1512.0,BTG
+2023-09-25 15:19:00,3.03,3.035,3.03,3.035,74416.0,BTG
+2023-09-25 15:18:00,3.035,3.035,3.032,3.035,2130.0,BTG
+2023-09-25 15:17:00,3.025,3.04,3.025,3.035,69135.0,BTG
+2023-09-25 15:16:00,3.025,3.03,3.025,3.03,26857.0,BTG
+2023-09-25 15:15:00,3.025,3.03,3.025,3.03,6850.0,BTG
+2023-09-25 15:14:00,3.03,3.03,3.025,3.025,20665.0,BTG
+2023-09-25 15:13:00,3.025,3.03,3.02,3.025,8333.0,BTG
+2023-09-25 15:12:00,3.02,3.03,3.015,3.025,58473.0,BTG
+2023-09-25 15:11:00,3.02,3.02,3.015,3.02,61401.0,BTG
+2023-09-25 15:10:00,3.02,3.02,3.015,3.02,7745.0,BTG
+2023-09-25 15:09:00,3.02,3.02,3.015,3.015,29847.0,BTG
+2023-09-25 15:08:00,3.015,3.02,3.015,3.015,6953.0,BTG
+2023-09-25 15:07:00,3.02,3.02,3.015,3.015,2556.0,BTG
+2023-09-25 15:06:00,3.015,3.02,3.01,3.015,12455.0,BTG
+2023-09-25 15:05:00,3.015,3.015,3.015,3.015,2175.0,BTG
+2023-09-25 15:04:00,3.015,3.015,3.01,3.015,5398.0,BTG
+2023-09-25 15:03:00,3.015,3.02,3.015,3.015,21742.0,BTG
+2023-09-25 15:02:00,3.02,3.03,3.01,3.015,100855.0,BTG
+2023-09-25 15:01:00,3.02,3.03,3.02,3.02,6345.0,BTG
+2023-09-25 15:00:00,3.02,3.03,3.02,3.02,7825.0,BTG
+2023-09-25 14:59:00,3.02,3.03,3.02,3.02,3155.0,BTG
+2023-09-25 14:58:00,3.02,3.03,3.02,3.02,3205.0,BTG
+2023-09-25 14:57:00,3.02,3.03,3.02,3.03,7229.0,BTG
+2023-09-25 14:56:00,3.03,3.03,3.02,3.03,3898.0,BTG
+2023-09-25 14:55:00,3.03,3.03,3.02,3.02,9662.0,BTG
+2023-09-25 14:54:00,3.025,3.03,3.02,3.02,5073.0,BTG
+2023-09-25 14:53:00,3.02,3.028,3.02,3.027,940.0,BTG
+2023-09-25 14:52:00,3.02,3.025,3.02,3.02,2591.0,BTG
+2023-09-25 14:51:00,3.02,3.025,3.02,3.025,8642.0,BTG
+2023-09-25 14:50:00,3.02,3.028,3.02,3.02,3573.0,BTG
+2023-09-25 14:49:00,3.02,3.028,3.02,3.02,56123.0,BTG
+2023-09-25 14:48:00,3.03,3.03,3.02,3.02,24070.0,BTG
+2023-09-25 14:47:00,3.02,3.03,3.02,3.02,13184.0,BTG
+2023-09-25 14:46:00,3.02,3.025,3.02,3.025,2264.0,BTG
+2023-09-25 14:45:00,3.025,3.03,3.02,3.027,2717.0,BTG
+2023-09-25 14:44:00,3.03,3.03,3.02,3.025,8693.0,BTG
+2023-09-25 14:43:00,3.025,3.03,3.02,3.02,6210.0,BTG
+2023-09-25 14:42:00,3.025,3.03,3.02,3.02,22159.0,BTG
+2023-09-25 14:41:00,3.03,3.03,3.02,3.025,4121.0,BTG
+2023-09-25 14:40:00,3.025,3.03,3.02,3.03,5614.0,BTG
+2023-09-25 14:39:00,3.025,3.03,3.025,3.03,1313.0,BTG
+2023-09-25 14:38:00,3.025,3.03,3.02,3.022,4555.0,BTG
+2023-09-25 14:37:00,3.025,3.03,3.02,3.025,45732.0,BTG
+2023-09-25 14:36:00,3.03,3.03,3.024,3.03,5421.0,BTG
+2023-09-25 14:35:00,3.025,3.03,3.02,3.03,2933.0,BTG
+2023-09-25 14:34:00,3.015,3.03,3.015,3.025,94929.0,BTG
+2023-09-25 14:33:00,3.02,3.02,3.01,3.02,16072.0,BTG
+2023-09-25 14:32:00,3.015,3.02,3.012,3.02,15811.0,BTG
+2023-09-25 14:31:00,3.015,3.02,3.01,3.02,5792.0,BTG
+2023-09-25 14:30:00,3.02,3.02,3.012,3.02,9060.0,BTG
+2023-09-25 14:29:00,3.02,3.02,3.01,3.02,3418.0,BTG
+2023-09-25 14:28:00,3.015,3.02,3.01,3.02,4856.0,BTG
+2023-09-25 14:27:00,3.02,3.02,3.01,3.015,19857.0,BTG
+2023-09-25 14:26:00,3.01,3.02,3.01,3.018,6479.0,BTG
+2023-09-25 14:25:00,3.01,3.02,3.01,3.02,2160.0,BTG
+2023-09-25 14:24:00,3.01,3.015,3.01,3.015,1570.0,BTG
+2023-09-25 14:23:00,3.02,3.02,3.01,3.02,13711.0,BTG
+2023-09-25 14:22:00,3.015,3.018,3.015,3.018,605.0,BTG
+2023-09-25 14:21:00,3.018,3.02,3.015,3.015,1981.0,BTG
+2023-09-25 14:20:00,3.015,3.02,3.015,3.015,1056.0,BTG
+2023-09-25 14:19:00,3.02,3.025,3.015,3.015,84348.0,BTG
+2023-09-25 14:18:00,3.03,3.03,3.02,3.025,26686.0,BTG
+2023-09-25 14:17:00,3.03,3.03,3.02,3.025,3376.0,BTG
+2023-09-25 14:16:00,3.03,3.03,3.02,3.025,4931.0,BTG
+2023-09-25 14:15:00,3.025,3.03,3.02,3.03,4476.0,BTG
+2023-09-25 14:14:00,3.025,3.025,3.02,3.025,2051.0,BTG
+2023-09-25 14:13:00,3.03,3.03,3.02,3.025,901.0,BTG
+2023-09-25 14:12:00,3.02,3.03,3.02,3.03,2273.0,BTG
+2023-09-25 14:11:00,3.02,3.03,3.02,3.025,3752.0,BTG
+2023-09-25 14:10:00,3.02,3.03,3.02,3.025,15671.0,BTG
+2023-09-25 14:09:00,3.025,3.03,3.02,3.02,1453.0,BTG
+2023-09-25 14:08:00,3.02,3.03,3.02,3.025,18087.0,BTG
+2023-09-25 14:07:00,3.025,3.03,3.02,3.025,3639.0,BTG
+2023-09-25 14:06:00,3.025,3.03,3.02,3.025,5792.0,BTG
+2023-09-25 14:05:00,3.025,3.03,3.02,3.025,3870.0,BTG
+2023-09-25 14:04:00,3.025,3.03,3.02,3.025,8452.0,BTG
+2023-09-25 14:03:00,3.03,3.03,3.02,3.025,3562.0,BTG
+2023-09-25 14:02:00,3.025,3.03,3.02,3.03,12152.0,BTG
+2023-09-25 14:01:00,3.03,3.03,3.02,3.03,1206.0,BTG
+2023-09-25 14:00:00,3.01,3.03,3.01,3.025,172525.0,BTG
+2023-09-25 13:59:00,3.02,3.02,3.01,3.02,6054.0,BTG
+2023-09-25 13:58:00,3.012,3.02,3.01,3.02,2305.0,BTG
+2023-09-25 13:57:00,3.015,3.02,3.012,3.015,1500.0,BTG
+2023-09-25 13:56:00,3.012,3.02,3.012,3.02,2442.0,BTG
+2023-09-25 13:55:00,3.012,3.02,3.01,3.015,7804.0,BTG
+2023-09-25 13:54:00,3.02,3.02,3.015,3.02,937.0,BTG
+2023-09-25 13:53:00,3.02,3.02,3.01,3.015,2637.0,BTG
+2023-09-25 13:52:00,3.02,3.02,3.01,3.015,1801.0,BTG
+2023-09-25 13:51:00,3.02,3.02,3.015,3.019,1013.0,BTG
+2023-09-25 13:50:00,3.012,3.02,3.01,3.02,3605.0,BTG
+2023-09-25 13:49:00,3.015,3.02,3.01,3.02,1290.0,BTG
+2023-09-25 13:48:00,3.016,3.02,3.01,3.02,5445.0,BTG
+2023-09-25 13:47:00,3.02,3.02,3.01,3.02,7898.0,BTG
+2023-09-25 13:46:00,3.015,3.02,3.01,3.02,2287.0,BTG
+2023-09-25 13:45:00,3.015,3.02,3.01,3.02,4110.0,BTG
+2023-09-25 13:44:00,3.015,3.02,3.01,3.02,3626.0,BTG
+2023-09-25 13:43:00,3.012,3.015,3.012,3.015,579.0,BTG
+2023-09-25 13:42:00,3.01,3.02,3.01,3.02,9111.0,BTG
+2023-09-25 13:41:00,3.015,3.015,3.015,3.015,456.0,BTG
+2023-09-25 13:40:00,3.02,3.02,3.015,3.015,1428.0,BTG
+2023-09-25 13:39:00,3.018,3.02,3.012,3.015,2961.0,BTG
+2023-09-25 13:38:00,3.015,3.02,3.01,3.02,3831.0,BTG
+2023-09-25 13:37:00,3.02,3.02,3.015,3.015,8650.0,BTG
+2023-09-25 13:36:00,3.02,3.02,3.015,3.02,8007.0,BTG
+2023-09-25 13:35:00,3.015,3.02,3.015,3.015,11510.0,BTG
+2023-09-25 13:34:00,3.015,3.02,3.012,3.015,107819.0,BTG
+2023-09-25 13:33:00,3.02,3.028,3.01,3.015,98327.0,BTG
+2023-09-25 13:32:00,3.025,3.028,3.02,3.027,12385.0,BTG
+2023-09-25 13:31:00,3.025,3.028,3.02,3.027,1143.0,BTG
+2023-09-25 13:30:00,3.025,3.03,3.02,3.025,3351.0,BTG
+2023-09-25 13:29:00,3.03,3.03,3.03,3.03,1863.0,BTG
+2023-09-25 13:28:00,3.025,3.03,3.02,3.03,2818.0,BTG
+2023-09-25 13:27:00,3.021,3.03,3.021,3.025,4615.0,BTG
+2023-09-25 13:26:00,3.02,3.028,3.02,3.028,2878.0,BTG
+2023-09-25 13:25:00,3.02,3.02,3.02,3.02,1465.0,BTG
+2023-09-25 13:24:00,3.02,3.03,3.02,3.02,95184.0,BTG
+2023-09-25 13:23:00,3.02,3.025,3.02,3.025,1419.0,BTG
+2023-09-25 13:22:00,3.03,3.03,3.02,3.02,66265.0,BTG
+2023-09-25 13:21:00,3.035,3.04,3.03,3.03,7967.0,BTG
+2023-09-25 13:20:00,3.035,3.04,3.03,3.035,4864.0,BTG
+2023-09-25 13:19:00,3.03,3.04,3.03,3.04,4875.0,BTG
+2023-09-25 13:18:00,3.04,3.04,3.035,3.035,1658.0,BTG
+2023-09-25 13:17:00,3.04,3.04,3.03,3.035,3253.0,BTG
+2023-09-25 13:16:00,3.04,3.04,3.03,3.035,1763.0,BTG
+2023-09-25 13:15:00,3.038,3.04,3.03,3.04,6436.0,BTG
+2023-09-25 13:14:00,3.03,3.04,3.03,3.03,3265.0,BTG
+2023-09-25 13:13:00,3.035,3.04,3.03,3.04,2009.0,BTG
+2023-09-25 13:12:00,3.035,3.04,3.035,3.04,1002.0,BTG
+2023-09-25 13:11:00,3.035,3.04,3.03,3.035,3012.0,BTG
+2023-09-25 13:10:00,3.03,3.04,3.03,3.03,1549.0,BTG
+2023-09-25 13:09:00,3.031,3.04,3.03,3.035,2632.0,BTG
+2023-09-25 13:08:00,3.035,3.04,3.035,3.04,673.0,BTG
+2023-09-25 13:07:00,3.035,3.035,3.03,3.03,2111.0,BTG
+2023-09-25 13:06:00,3.03,3.04,3.03,3.03,2690.0,BTG
+2023-09-25 13:05:00,3.035,3.04,3.03,3.035,4362.0,BTG
+2023-09-25 13:04:00,3.04,3.04,3.03,3.03,11652.0,BTG
+2023-09-25 13:03:00,3.04,3.04,3.03,3.03,3480.0,BTG
+2023-09-25 13:02:00,3.035,3.04,3.03,3.035,2853.0,BTG
+2023-09-25 13:01:00,3.035,3.04,3.03,3.03,2140.0,BTG
+2023-09-25 13:00:00,3.03,3.04,3.03,3.03,2522.0,BTG
+2023-09-25 12:59:00,3.03,3.04,3.03,3.035,3038.0,BTG
+2023-09-25 12:58:00,3.04,3.04,3.03,3.03,3756.0,BTG
+2023-09-25 12:57:00,3.03,3.04,3.03,3.037,2736.0,BTG
+2023-09-25 12:56:00,3.04,3.04,3.035,3.04,1175.0,BTG
+2023-09-25 12:55:00,3.035,3.04,3.03,3.03,1962.0,BTG
+2023-09-25 12:54:00,3.035,3.04,3.03,3.04,1474.0,BTG
+2023-09-25 12:53:00,3.04,3.04,3.03,3.035,10230.0,BTG
+2023-09-25 12:52:00,3.035,3.04,3.03,3.03,2667.0,BTG
+2023-09-25 12:51:00,3.03,3.04,3.03,3.035,21582.0,BTG
+2023-09-25 12:50:00,3.035,3.04,3.03,3.035,3320.0,BTG
+2023-09-25 12:49:00,3.035,3.04,3.035,3.04,644.0,BTG
+2023-09-25 12:48:00,3.035,3.04,3.03,3.032,4387.0,BTG
+2023-09-25 12:47:00,3.04,3.04,3.035,3.04,2526.0,BTG
+2023-09-25 12:46:00,3.04,3.04,3.03,3.03,1812.0,BTG
+2023-09-25 12:45:00,3.035,3.04,3.03,3.035,3726.0,BTG
+2023-09-25 12:44:00,3.04,3.04,3.035,3.04,5149.0,BTG
+2023-09-25 12:43:00,3.04,3.04,3.03,3.04,1539.0,BTG
+2023-09-25 12:42:00,3.04,3.04,3.03,3.035,6657.0,BTG
+2023-09-25 12:41:00,3.035,3.035,3.035,3.035,4294.0,BTG
+2023-09-25 12:40:00,3.035,3.035,3.032,3.035,1578.0,BTG
+2023-09-25 12:39:00,3.035,3.035,3.03,3.03,730.0,BTG
+2023-09-25 12:38:00,3.025,3.04,3.022,3.035,133420.0,BTG
+2023-09-25 12:37:00,3.025,3.03,3.025,3.03,15044.0,BTG
+2023-09-25 12:36:00,3.03,3.03,3.02,3.025,5546.0,BTG
+2023-09-25 12:35:00,3.025,3.03,3.02,3.03,3621.0,BTG
+2023-09-25 12:34:00,3.02,3.03,3.02,3.025,6439.0,BTG
+2023-09-25 12:33:00,3.03,3.03,3.022,3.025,7519.0,BTG
+2023-09-25 12:32:00,3.03,3.03,3.02,3.028,25576.0,BTG
+2023-09-25 12:31:00,3.028,3.028,3.02,3.025,2041.0,BTG
+2023-09-25 12:30:00,3.02,3.02,3.02,3.02,1176.0,BTG
+2023-09-25 12:29:00,3.035,3.035,3.025,3.025,25223.0,BTG
+2023-09-25 12:28:00,3.03,3.035,3.03,3.035,3759.0,BTG
+2023-09-25 12:27:00,3.035,3.035,3.03,3.035,1995.0,BTG
+2023-09-25 12:26:00,3.03,3.035,3.03,3.03,4075.0,BTG
+2023-09-25 12:25:00,3.03,3.035,3.03,3.035,1627.0,BTG
+2023-09-25 12:24:00,3.03,3.03,3.03,3.03,1353.0,BTG
+2023-09-25 12:23:00,3.03,3.03,3.03,3.03,866.0,BTG
+2023-09-25 12:22:00,3.03,3.035,3.03,3.035,2340.0,BTG
+2023-09-25 12:21:00,3.03,3.04,3.03,3.03,2572.0,BTG
+2023-09-25 12:20:00,3.035,3.035,3.03,3.03,16067.0,BTG
+2023-09-25 12:19:00,3.04,3.04,3.03,3.035,6864.0,BTG
+2023-09-25 12:18:00,3.035,3.04,3.03,3.03,4976.0,BTG
+2023-09-25 12:17:00,3.035,3.035,3.03,3.035,2247.0,BTG
+2023-09-25 12:16:00,3.035,3.035,3.03,3.035,5186.0,BTG
+2023-09-25 12:15:00,3.035,3.035,3.03,3.035,1930.0,BTG
+2023-09-25 12:14:00,3.035,3.035,3.03,3.035,2446.0,BTG
+2023-09-25 12:13:00,3.035,3.04,3.03,3.035,4197.0,BTG
+2023-09-25 12:12:00,3.039,3.039,3.03,3.03,2621.0,BTG
+2023-09-25 12:11:00,3.03,3.035,3.03,3.035,2447.0,BTG
+2023-09-25 12:10:00,3.03,3.035,3.03,3.035,2508.0,BTG
+2023-09-25 12:09:00,3.04,3.04,3.03,3.03,9208.0,BTG
+2023-09-25 12:08:00,3.029,3.04,3.025,3.035,105747.0,BTG
+2023-09-25 12:07:00,3.02,3.03,3.02,3.029,43766.0,BTG
+2023-09-25 12:06:00,3.03,3.03,3.025,3.025,10328.0,BTG
+2023-09-25 12:05:00,3.025,3.03,3.025,3.03,812.0,BTG
+2023-09-25 12:04:00,3.03,3.03,3.022,3.025,6209.0,BTG
+2023-09-25 12:03:00,3.025,3.025,3.025,3.025,1379.0,BTG
+2023-09-25 12:02:00,3.035,3.04,3.025,3.03,224371.0,BTG
+2023-09-25 12:01:00,3.035,3.035,3.03,3.035,2960.0,BTG
+2023-09-25 12:00:00,3.03,3.04,3.03,3.035,183494.0,BTG
+2023-09-25 11:59:00,3.03,3.03,3.022,3.029,33984.0,BTG
+2023-09-25 11:58:00,3.03,3.03,3.02,3.025,21870.0,BTG
+2023-09-25 11:57:00,3.035,3.04,3.025,3.03,28502.0,BTG
+2023-09-25 11:56:00,3.035,3.035,3.03,3.035,1582.0,BTG
+2023-09-25 11:55:00,3.035,3.035,3.035,3.035,1082.0,BTG
+2023-09-25 11:54:00,3.04,3.04,3.03,3.035,2077.0,BTG
+2023-09-25 11:53:00,3.035,3.04,3.03,3.035,2175.0,BTG
+2023-09-25 11:52:00,3.035,3.035,3.035,3.035,787.0,BTG
+2023-09-25 11:51:00,3.03,3.035,3.03,3.035,1625.0,BTG
+2023-09-25 11:50:00,3.035,3.035,3.035,3.035,1148.0,BTG
+2023-09-25 11:49:00,3.03,3.035,3.03,3.035,2792.0,BTG
+2023-09-25 11:48:00,3.03,3.038,3.03,3.035,12624.0,BTG
+2023-09-25 11:47:00,3.03,3.035,3.03,3.035,10501.0,BTG
+2023-09-25 11:46:00,3.04,3.04,3.03,3.035,6696.0,BTG
+2023-09-25 11:45:00,3.035,3.04,3.035,3.038,12375.0,BTG
+2023-09-25 11:44:00,3.035,3.04,3.03,3.035,6357.0,BTG
+2023-09-25 11:43:00,3.03,3.04,3.03,3.035,3169.0,BTG
+2023-09-25 11:42:00,3.035,3.04,3.03,3.04,4476.0,BTG
+2023-09-25 11:41:00,3.035,3.04,3.03,3.035,14687.0,BTG
+2023-09-25 11:40:00,3.035,3.04,3.03,3.035,7396.0,BTG
+2023-09-25 11:39:00,3.03,3.04,3.03,3.035,3864.0,BTG
+2023-09-25 11:38:00,3.03,3.04,3.03,3.04,6913.0,BTG
+2023-09-25 11:37:00,3.035,3.04,3.03,3.03,18496.0,BTG
+2023-09-25 11:36:00,3.035,3.04,3.03,3.04,99827.0,BTG
+2023-09-25 11:35:00,3.037,3.04,3.032,3.04,17401.0,BTG
+2023-09-25 11:34:00,3.04,3.04,3.032,3.038,17625.0,BTG
+2023-09-25 11:33:00,3.03,3.04,3.03,3.037,8226.0,BTG
+2023-09-25 11:32:00,3.035,3.04,3.035,3.04,23468.0,BTG
+2023-09-25 11:31:00,3.04,3.04,3.03,3.035,1668.0,BTG
+2023-09-25 11:30:00,3.035,3.04,3.03,3.03,3363.0,BTG
+2023-09-25 11:29:00,3.035,3.04,3.03,3.035,2529.0,BTG
+2023-09-25 11:28:00,3.035,3.04,3.03,3.035,3563.0,BTG
+2023-09-25 11:27:00,3.03,3.04,3.03,3.035,6656.0,BTG
+2023-09-25 11:26:00,3.04,3.04,3.03,3.032,4137.0,BTG
+2023-09-25 11:25:00,3.03,3.031,3.03,3.03,3561.0,BTG
+2023-09-25 11:24:00,3.03,3.03,3.03,3.03,24407.0,BTG
+2023-09-25 11:23:00,3.04,3.04,3.03,3.033,1502.0,BTG
+2023-09-25 11:22:00,3.038,3.038,3.03,3.035,6666.0,BTG
+2023-09-25 11:21:00,3.035,3.038,3.03,3.03,6403.0,BTG
+2023-09-25 11:20:00,3.04,3.045,3.035,3.035,192778.0,BTG
+2023-09-25 11:19:00,3.035,3.045,3.03,3.043,69662.0,BTG
+2023-09-25 11:18:00,3.035,3.04,3.03,3.035,5131.0,BTG
+2023-09-25 11:17:00,3.03,3.04,3.03,3.04,2739.0,BTG
+2023-09-25 11:16:00,3.03,3.035,3.03,3.03,1887.0,BTG
+2023-09-25 11:15:00,3.03,3.035,3.03,3.03,17802.0,BTG
+2023-09-25 11:14:00,3.034,3.035,3.03,3.03,2570.0,BTG
+2023-09-25 11:13:00,3.03,3.03,3.03,3.03,1265.0,BTG
+2023-09-25 11:12:00,3.03,3.03,3.03,3.03,11491.0,BTG
+2023-09-25 11:11:00,3.025,3.04,3.025,3.03,151229.0,BTG
+2023-09-25 11:10:00,3.03,3.03,3.025,3.03,26127.0,BTG
+2023-09-25 11:09:00,3.025,3.03,3.02,3.03,5050.0,BTG
+2023-09-25 11:08:00,3.025,3.03,3.02,3.02,4486.0,BTG
+2023-09-25 11:07:00,3.025,3.03,3.025,3.025,3849.0,BTG
+2023-09-25 11:06:00,3.025,3.03,3.02,3.02,3210.0,BTG
+2023-09-25 11:05:00,3.025,3.03,3.02,3.025,10473.0,BTG
+2023-09-25 11:04:00,3.025,3.025,3.02,3.025,18637.0,BTG
+2023-09-25 11:03:00,3.025,3.025,3.02,3.025,6956.0,BTG
+2023-09-25 11:02:00,3.025,3.025,3.02,3.025,3253.0,BTG
+2023-09-25 11:01:00,3.03,3.03,3.02,3.02,21254.0,BTG
+2023-09-25 11:00:00,3.02,3.02,3.02,3.02,452.0,BTG
+2023-09-25 10:59:00,3.02,3.02,3.02,3.02,2993.0,BTG
+2023-09-25 10:58:00,3.02,3.025,3.02,3.025,8054.0,BTG
+2023-09-25 10:57:00,3.025,3.025,3.02,3.02,12828.0,BTG
+2023-09-25 10:56:00,3.02,3.025,3.02,3.025,838.0,BTG
+2023-09-25 10:55:00,3.02,3.025,3.02,3.02,5838.0,BTG
+2023-09-25 10:54:00,3.02,3.025,3.02,3.02,4962.0,BTG
+2023-09-25 10:53:00,3.02,3.025,3.02,3.02,2443.0,BTG
+2023-09-25 10:52:00,3.028,3.028,3.02,3.02,4225.0,BTG
+2023-09-25 10:51:00,3.02,3.025,3.02,3.02,36149.0,BTG
+2023-09-25 10:50:00,3.025,3.025,3.02,3.02,9898.0,BTG
+2023-09-25 10:49:00,3.025,3.03,3.023,3.025,1018.0,BTG
+2023-09-25 10:48:00,3.025,3.03,3.02,3.025,10272.0,BTG
+2023-09-25 10:47:00,3.02,3.03,3.02,3.022,11879.0,BTG
+2023-09-25 10:46:00,3.012,3.025,3.01,3.025,94426.0,BTG
+2023-09-25 10:45:00,3.019,3.02,3.015,3.019,6592.0,BTG
+2023-09-25 10:44:00,3.015,3.02,3.015,3.015,831.0,BTG
+2023-09-25 10:43:00,3.01,3.015,3.01,3.01,4351.0,BTG
+2023-09-25 10:42:00,3.02,3.02,3.015,3.02,7418.0,BTG
+2023-09-25 10:41:00,3.017,3.02,3.01,3.01,6899.0,BTG
+2023-09-25 10:40:00,3.017,3.02,3.01,3.015,12326.0,BTG
+2023-09-25 10:39:00,3.02,3.02,3.015,3.018,67590.0,BTG
+2023-09-25 10:38:00,3.02,3.02,3.02,3.02,1308.0,BTG
+2023-09-25 10:37:00,3.02,3.03,3.02,3.02,3337.0,BTG
+2023-09-25 10:36:00,3.025,3.03,3.024,3.024,8036.0,BTG
+2023-09-25 10:35:00,3.02,3.03,3.02,3.025,3723.0,BTG
+2023-09-25 10:34:00,3.025,3.028,3.02,3.028,7909.0,BTG
+2023-09-25 10:33:00,3.02,3.026,3.02,3.02,4577.0,BTG
+2023-09-25 10:32:00,3.02,3.025,3.02,3.025,1282.0,BTG
+2023-09-25 10:31:00,3.025,3.025,3.02,3.02,1333.0,BTG
+2023-09-25 10:30:00,3.028,3.028,3.02,3.02,6026.0,BTG
+2023-09-25 10:29:00,3.031,3.031,3.02,3.02,34545.0,BTG
+2023-09-25 10:28:00,3.032,3.04,3.03,3.03,106496.0,BTG
+2023-09-25 10:27:00,3.035,3.035,3.03,3.034,27165.0,BTG
+2023-09-25 10:26:00,3.029,3.035,3.02,3.035,65897.0,BTG
+2023-09-25 10:25:00,3.035,3.04,3.022,3.025,85048.0,BTG
+2023-09-25 10:24:00,3.039,3.04,3.035,3.04,3545.0,BTG
+2023-09-25 10:23:00,3.036,3.04,3.035,3.04,6503.0,BTG
+2023-09-25 10:22:00,3.035,3.04,3.03,3.035,24245.0,BTG
+2023-09-25 10:21:00,3.032,3.04,3.03,3.035,15879.0,BTG
+2023-09-25 10:20:00,3.04,3.04,3.03,3.03,6191.0,BTG
+2023-09-25 10:19:00,3.04,3.045,3.035,3.035,75858.0,BTG
+2023-09-25 10:18:00,3.05,3.05,3.05,3.05,158.0,BTG
+2023-09-25 10:17:00,3.05,3.05,3.045,3.045,678.0,BTG
+2023-09-25 10:16:00,3.045,3.05,3.045,3.045,5684.0,BTG
+2023-09-25 10:15:00,3.05,3.05,3.045,3.045,1969.0,BTG
+2023-09-25 10:14:00,3.045,3.05,3.042,3.045,3440.0,BTG
+2023-09-25 10:13:00,3.045,3.05,3.045,3.05,776.0,BTG
+2023-09-25 10:12:00,3.05,3.05,3.045,3.05,1295.0,BTG
+2023-09-25 10:11:00,3.04,3.045,3.04,3.045,721.0,BTG
+2023-09-25 10:10:00,3.046,3.049,3.045,3.045,1057.0,BTG
+2023-09-25 10:09:00,3.05,3.05,3.048,3.048,311.0,BTG
+2023-09-25 10:08:00,3.04,3.05,3.04,3.05,1685.0,BTG
+2023-09-25 10:07:00,3.047,3.05,3.045,3.045,5037.0,BTG
+2023-09-25 10:06:00,3.05,3.055,3.045,3.045,33263.0,BTG
+2023-09-25 10:05:00,3.05,3.055,3.05,3.055,29952.0,BTG
+2023-09-25 10:04:00,3.05,3.055,3.05,3.051,84910.0,BTG
+2023-09-25 10:03:00,3.05,3.05,3.04,3.045,38606.0,BTG
+2023-09-25 10:02:00,3.05,3.055,3.045,3.045,60482.0,BTG
+2023-09-25 10:01:00,3.058,3.058,3.055,3.055,816.0,BTG
+2023-09-25 10:00:00,3.06,3.06,3.055,3.06,14362.0,BTG
+2023-09-25 09:59:00,3.06,3.06,3.055,3.059,15065.0,BTG
+2023-09-25 09:58:00,3.065,3.07,3.055,3.055,102005.0,BTG
+2023-09-25 09:57:00,3.065,3.065,3.065,3.065,496.0,BTG
+2023-09-25 09:56:00,3.06,3.07,3.06,3.065,79945.0,BTG
+2023-09-25 09:55:00,3.055,3.06,3.055,3.06,10945.0,BTG
+2023-09-25 09:54:00,3.05,3.06,3.05,3.055,30250.0,BTG
+2023-09-25 09:53:00,3.05,3.055,3.05,3.05,1358.0,BTG
+2023-09-25 09:52:00,3.05,3.055,3.05,3.055,3918.0,BTG
+2023-09-25 09:51:00,3.05,3.06,3.05,3.05,32682.0,BTG
+2023-09-25 09:50:00,3.05,3.05,3.05,3.05,85942.0,BTG
+2023-09-25 09:49:00,3.045,3.05,3.045,3.045,9467.0,BTG
+2023-09-25 09:48:00,3.05,3.05,3.04,3.045,9545.0,BTG
+2023-09-25 09:47:00,3.05,3.05,3.04,3.045,1872.0,BTG
+2023-09-25 09:46:00,3.05,3.05,3.04,3.045,54097.0,BTG
+2023-09-25 09:45:00,3.055,3.055,3.05,3.05,6518.0,BTG
+2023-09-25 09:44:00,3.058,3.058,3.055,3.055,927.0,BTG
+2023-09-25 09:43:00,3.05,3.06,3.05,3.055,1142.0,BTG
+2023-09-25 09:42:00,3.055,3.055,3.055,3.055,289.0,BTG
+2023-09-25 09:41:00,3.055,3.055,3.05,3.05,1377.0,BTG
+2023-09-25 09:40:00,3.055,3.055,3.05,3.05,1573.0,BTG
+2023-09-25 09:39:00,3.051,3.055,3.045,3.055,107257.0,BTG
+2023-09-25 09:38:00,3.05,3.055,3.05,3.055,17160.0,BTG
+2023-09-25 09:37:00,3.055,3.06,3.045,3.05,132053.0,BTG
+2023-09-25 09:36:00,3.06,3.06,3.055,3.055,7861.0,BTG
+2023-09-25 09:35:00,3.055,3.06,3.05,3.05,12551.0,BTG
+2023-09-25 09:34:00,3.06,3.065,3.055,3.055,51509.0,BTG
+2023-09-25 09:33:00,3.055,3.06,3.055,3.06,28919.0,BTG
+2023-09-25 09:32:00,3.06,3.068,3.055,3.055,6790.0,BTG
+2023-09-25 09:31:00,3.065,3.065,3.06,3.06,6850.0,BTG
+2023-09-25 09:30:00,3.08,3.1,3.065,3.07,56051.0,BTG
+2023-09-25 09:29:00,3.11,3.11,3.11,3.11,1.0,BTG
+2023-09-25 09:28:00,3.109,3.109,3.109,3.109,15.0,BTG
+2023-09-25 09:27:00,3.11,3.11,3.11,3.11,1.0,BTG
+2023-09-25 09:26:00,3.11,3.11,3.11,3.11,10.0,BTG
+2023-09-25 09:25:00,3.11,3.11,3.11,3.11,3.0,BTG
+2023-09-25 09:24:00,3.11,3.11,3.1,3.1,40.0,BTG
+2023-09-25 09:23:00,3.11,3.11,3.11,3.11,4.0,BTG
+2023-09-25 09:22:00,3.11,3.11,3.11,3.11,4.0,BTG
+2023-09-25 09:21:00,3.11,3.11,3.11,3.11,3.0,BTG
+2023-09-25 09:18:00,3.11,3.11,3.11,3.11,20.0,BTG
+2023-09-25 09:13:00,3.11,3.11,3.11,3.11,3.0,BTG
+2023-09-25 09:12:00,3.11,3.11,3.11,3.11,3.0,BTG
+2023-09-25 09:11:00,3.109,3.109,3.109,3.109,4.0,BTG
+2023-09-25 09:10:00,3.11,3.11,3.11,3.11,3.0,BTG
+2023-09-25 09:09:00,3.11,3.11,3.105,3.105,3.0,BTG
+2023-09-25 08:56:00,3.11,3.11,3.11,3.11,100.0,BTG
+2023-09-25 08:49:00,3.11,3.11,3.11,3.11,100.0,BTG
+2023-09-25 08:47:00,3.1,3.1,3.1,3.1,300.0,BTG
+2023-09-25 08:39:00,3.11,3.11,3.11,3.11,7.0,BTG
+2023-09-25 08:35:00,3.1,3.1,3.1,3.1,110.0,BTG
+2023-09-25 08:30:00,3.1,3.105,3.1,3.1,12.0,BTG
+2023-09-25 08:28:00,3.1,3.1,3.1,3.1,50.0,BTG
+2023-09-25 08:12:00,3.105,3.105,3.105,3.105,1.0,BTG
+2023-09-25 08:01:00,3.1,3.1,3.1,3.1,1.0,BTG
+2023-09-25 08:00:00,3.1,3.11,3.1,3.1,1910.0,BTG
+2023-09-25 07:00:00,3.11,3.11,3.11,3.11,101.0,BTG
+2023-09-22 20:00:00,3.1,3.1,3.1,3.1,56085.0,BTG
+2023-09-22 19:53:00,3.09,3.09,3.09,3.09,1.0,BTG
+2023-09-22 19:14:00,3.11,3.11,3.11,3.11,100.0,BTG
+2023-09-22 18:48:00,3.08,3.08,3.08,3.08,259.0,BTG
+2023-09-22 18:30:00,3.1,3.1,3.1,3.1,56085.0,BTG
+2023-09-22 18:15:00,3.11,3.11,3.11,3.11,5.0,BTG
+2023-09-22 18:01:00,3.12,3.12,3.1,3.1,3.0,BTG
+2023-09-22 17:43:00,3.118,3.118,3.118,3.118,50.0,BTG
+2023-09-22 17:41:00,3.11,3.11,3.11,3.11,12.0,BTG
+2023-09-22 17:28:00,3.09,3.09,3.09,3.09,95.0,BTG
+2023-09-22 17:22:00,3.11,3.11,3.11,3.11,5.0,BTG
+2023-09-22 17:18:00,3.1,3.1,3.1,3.1,25.0,BTG
+2023-09-22 17:04:00,3.1,3.1,3.1,3.1,185968.0,BTG
+2023-09-22 16:31:00,3.1,3.1,3.1,3.1,5.0,BTG
+2023-09-22 16:28:00,3.1,3.1,3.1,3.1,48.0,BTG
+2023-09-22 16:27:00,3.1,3.1,3.1,3.1,16.0,BTG
+2023-09-22 16:13:00,3.1,3.1,3.09,3.09,14.0,BTG
+2023-09-22 16:10:00,3.1,3.1,3.1,3.1,56085.0,BTG
+2023-09-22 16:07:00,3.09,3.09,3.09,3.09,500.0,BTG
+2023-09-22 16:06:00,3.1,3.1,3.09,3.09,511.0,BTG
+2023-09-22 16:03:00,3.091,3.091,3.09,3.09,35.0,BTG
+2023-09-22 16:01:00,3.1,3.1,3.1,3.1,678.0,BTG
+2023-09-22 16:00:00,3.09,3.1,3.09,3.09,170211.0,BTG
+2023-09-22 15:59:00,3.09,3.1,3.085,3.085,120924.0,BTG
+2023-09-22 15:58:00,3.095,3.1,3.09,3.095,53410.0,BTG
+2023-09-22 15:57:00,3.095,3.1,3.09,3.095,37771.0,BTG
+2023-09-22 15:56:00,3.083,3.1,3.082,3.09,230491.0,BTG
+2023-09-22 15:55:00,3.09,3.09,3.085,3.09,23865.0,BTG
+2023-09-22 15:54:00,3.085,3.09,3.08,3.09,13139.0,BTG
+2023-09-22 15:53:00,3.09,3.09,3.085,3.09,10069.0,BTG
+2023-09-22 15:52:00,3.085,3.09,3.082,3.085,23055.0,BTG
+2023-09-22 15:51:00,3.085,3.09,3.085,3.09,10853.0,BTG
+2023-09-22 15:50:00,3.085,3.09,3.082,3.09,10755.0,BTG
+2023-09-22 15:49:00,3.09,3.09,3.08,3.09,13084.0,BTG
+2023-09-22 15:48:00,3.085,3.09,3.085,3.09,9278.0,BTG
+2023-09-22 15:47:00,3.085,3.09,3.085,3.085,20642.0,BTG
+2023-09-22 15:46:00,3.085,3.09,3.08,3.085,11108.0,BTG
+2023-09-22 15:45:00,3.085,3.09,3.08,3.085,30571.0,BTG
+2023-09-22 15:44:00,3.085,3.09,3.085,3.09,8326.0,BTG
+2023-09-22 15:43:00,3.09,3.09,3.085,3.09,8253.0,BTG
+2023-09-22 15:42:00,3.085,3.09,3.081,3.085,14311.0,BTG
+2023-09-22 15:41:00,3.085,3.09,3.085,3.085,13152.0,BTG
+2023-09-22 15:40:00,3.09,3.099,3.085,3.085,241946.0,BTG
+2023-09-22 15:39:00,3.1,3.1,3.09,3.1,10269.0,BTG
+2023-09-22 15:38:00,3.09,3.1,3.09,3.09,12163.0,BTG
+2023-09-22 15:37:00,3.09,3.1,3.09,3.09,7311.0,BTG
+2023-09-22 15:36:00,3.095,3.1,3.09,3.09,65273.0,BTG
+2023-09-22 15:35:00,3.095,3.1,3.09,3.092,20479.0,BTG
+2023-09-22 15:34:00,3.095,3.1,3.095,3.095,2058.0,BTG
+2023-09-22 15:33:00,3.1,3.1,3.09,3.095,5830.0,BTG
+2023-09-22 15:32:00,3.095,3.1,3.09,3.095,5361.0,BTG
+2023-09-22 15:31:00,3.095,3.1,3.09,3.1,3937.0,BTG
+2023-09-22 15:30:00,3.095,3.1,3.095,3.095,17749.0,BTG
+2023-09-22 15:29:00,3.095,3.1,3.095,3.095,2756.0,BTG
+2023-09-22 15:28:00,3.1,3.1,3.095,3.1,4807.0,BTG
+2023-09-22 15:27:00,3.095,3.1,3.09,3.095,3974.0,BTG
+2023-09-22 15:26:00,3.095,3.1,3.09,3.095,2984.0,BTG
+2023-09-22 15:25:00,3.095,3.1,3.092,3.1,3593.0,BTG
+2023-09-22 15:24:00,3.095,3.1,3.09,3.1,4500.0,BTG
+2023-09-22 15:23:00,3.095,3.095,3.095,3.095,797.0,BTG
+2023-09-22 15:22:00,3.1,3.1,3.095,3.095,2826.0,BTG
+2023-09-22 15:21:00,3.09,3.098,3.09,3.095,6076.0,BTG
+2023-09-22 15:20:00,3.09,3.095,3.09,3.095,1414.0,BTG
+2023-09-22 15:19:00,3.09,3.095,3.09,3.095,15770.0,BTG
+2023-09-22 15:18:00,3.095,3.1,3.095,3.1,3506.0,BTG
+2023-09-22 15:17:00,3.09,3.095,3.09,3.095,14637.0,BTG
+2023-09-22 15:16:00,3.095,3.1,3.095,3.1,12997.0,BTG
+2023-09-22 15:15:00,3.095,3.1,3.095,3.098,604.0,BTG
+2023-09-22 15:14:00,3.1,3.1,3.095,3.095,2204.0,BTG
+2023-09-22 15:13:00,3.1,3.1,3.095,3.095,2106.0,BTG
+2023-09-22 15:12:00,3.1,3.1,3.095,3.099,5304.0,BTG
+2023-09-22 15:11:00,3.1,3.1,3.095,3.1,3010.0,BTG
+2023-09-22 15:10:00,3.1,3.1,3.095,3.1,5189.0,BTG
+2023-09-22 15:09:00,3.095,3.1,3.09,3.095,7979.0,BTG
+2023-09-22 15:08:00,3.095,3.1,3.095,3.095,21690.0,BTG
+2023-09-22 15:07:00,3.1,3.1,3.095,3.095,2207.0,BTG
+2023-09-22 15:06:00,3.095,3.1,3.09,3.095,11634.0,BTG
+2023-09-22 15:05:00,3.09,3.1,3.09,3.1,2165.0,BTG
+2023-09-22 15:04:00,3.095,3.1,3.09,3.09,1205.0,BTG
+2023-09-22 15:03:00,3.095,3.1,3.09,3.1,5942.0,BTG
+2023-09-22 15:02:00,3.092,3.1,3.09,3.095,2725.0,BTG
+2023-09-22 15:01:00,3.09,3.1,3.09,3.09,926.0,BTG
+2023-09-22 15:00:00,3.09,3.1,3.09,3.09,3100.0,BTG
+2023-09-22 14:59:00,3.09,3.1,3.09,3.09,811.0,BTG
+2023-09-22 14:58:00,3.095,3.1,3.09,3.09,22704.0,BTG
+2023-09-22 14:57:00,3.09,3.095,3.09,3.095,11328.0,BTG
+2023-09-22 14:56:00,3.09,3.1,3.09,3.09,3402.0,BTG
+2023-09-22 14:55:00,3.09,3.1,3.09,3.095,13903.0,BTG
+2023-09-22 14:54:00,3.09,3.095,3.09,3.09,1474.0,BTG
+2023-09-22 14:53:00,3.1,3.1,3.09,3.095,4764.0,BTG
+2023-09-22 14:52:00,3.095,3.1,3.095,3.1,31234.0,BTG
+2023-09-22 14:51:00,3.1,3.1,3.095,3.095,249.0,BTG
+2023-09-22 14:50:00,3.095,3.1,3.092,3.095,1424.0,BTG
+2023-09-22 14:49:00,3.1,3.1,3.1,3.1,285.0,BTG
+2023-09-22 14:48:00,3.1,3.1,3.095,3.095,4134.0,BTG
+2023-09-22 14:47:00,3.095,3.095,3.095,3.095,140.0,BTG
+2023-09-22 14:46:00,3.09,3.095,3.09,3.095,8179.0,BTG
+2023-09-22 14:45:00,3.09,3.1,3.09,3.095,7227.0,BTG
+2023-09-22 14:44:00,3.095,3.095,3.09,3.095,2595.0,BTG
+2023-09-22 14:43:00,3.095,3.1,3.095,3.1,460.0,BTG
+2023-09-22 14:42:00,3.095,3.1,3.09,3.095,3893.0,BTG
+2023-09-22 14:41:00,3.095,3.095,3.095,3.095,3280.0,BTG
+2023-09-22 14:40:00,3.1,3.1,3.095,3.095,2235.0,BTG
+2023-09-22 14:39:00,3.1,3.1,3.095,3.1,433.0,BTG
+2023-09-22 14:38:00,3.095,3.1,3.095,3.095,4852.0,BTG
+2023-09-22 14:37:00,3.1,3.1,3.095,3.1,2174.0,BTG
+2023-09-22 14:36:00,3.1,3.1,3.09,3.1,6958.0,BTG
+2023-09-22 14:35:00,3.095,3.1,3.095,3.1,549.0,BTG
+2023-09-22 14:34:00,3.1,3.1,3.1,3.1,247.0,BTG
+2023-09-22 14:33:00,3.09,3.1,3.09,3.09,30922.0,BTG
+2023-09-22 14:32:00,3.1,3.1,3.09,3.095,2044.0,BTG
+2023-09-22 14:31:00,3.09,3.1,3.09,3.1,1363.0,BTG
+2023-09-22 14:30:00,3.1,3.1,3.09,3.09,3095.0,BTG
+2023-09-22 14:29:00,3.095,3.098,3.09,3.095,5385.0,BTG
+2023-09-22 14:28:00,3.095,3.1,3.095,3.1,3943.0,BTG
+2023-09-22 14:27:00,3.1,3.1,3.1,3.1,644.0,BTG
+2023-09-22 14:26:00,3.1,3.1,3.095,3.1,678.0,BTG
+2023-09-22 14:25:00,3.1,3.1,3.099,3.1,4656.0,BTG
+2023-09-22 14:24:00,3.095,3.1,3.095,3.1,505.0,BTG
+2023-09-22 14:23:00,3.095,3.1,3.095,3.1,2403.0,BTG
+2023-09-22 14:22:00,3.095,3.1,3.095,3.095,2131.0,BTG
+2023-09-22 14:21:00,3.095,3.1,3.095,3.095,3502.0,BTG
+2023-09-22 14:20:00,3.095,3.1,3.095,3.095,1677.0,BTG
+2023-09-22 14:19:00,3.1,3.1,3.1,3.1,243.0,BTG
+2023-09-22 14:18:00,3.095,3.1,3.09,3.095,2114.0,BTG
+2023-09-22 14:17:00,3.095,3.1,3.09,3.1,6720.0,BTG
+2023-09-22 14:16:00,3.1,3.1,3.1,3.1,2513.0,BTG
+2023-09-22 14:15:00,3.1,3.1,3.095,3.095,3203.0,BTG
+2023-09-22 14:14:00,3.1,3.1,3.095,3.1,6101.0,BTG
+2023-09-22 14:13:00,3.1,3.1,3.09,3.1,7239.0,BTG
+2023-09-22 14:12:00,3.1,3.1,3.095,3.1,5796.0,BTG
+2023-09-22 14:11:00,3.092,3.1,3.092,3.1,2680.0,BTG
+2023-09-22 14:10:00,3.1,3.1,3.092,3.096,5205.0,BTG
+2023-09-22 14:09:00,3.1,3.1,3.1,3.1,312.0,BTG
+2023-09-22 14:08:00,3.1,3.1,3.095,3.1,893.0,BTG
+2023-09-22 14:07:00,3.098,3.1,3.095,3.095,5450.0,BTG
+2023-09-22 14:06:00,3.09,3.1,3.09,3.09,2388.0,BTG
+2023-09-22 14:05:00,3.1,3.1,3.09,3.1,3005.0,BTG
+2023-09-22 14:04:00,3.09,3.1,3.09,3.1,1271.0,BTG
+2023-09-22 14:03:00,3.092,3.1,3.09,3.1,2700.0,BTG
+2023-09-22 14:02:00,3.1,3.1,3.09,3.1,905.0,BTG
+2023-09-22 14:01:00,3.1,3.1,3.09,3.1,333.0,BTG
+2023-09-22 14:00:00,3.1,3.1,3.1,3.1,201.0,BTG
+2023-09-22 13:59:00,3.09,3.1,3.09,3.095,3700.0,BTG
+2023-09-22 13:58:00,3.095,3.1,3.095,3.095,524.0,BTG
+2023-09-22 13:57:00,3.1,3.1,3.1,3.1,500.0,BTG
+2023-09-22 13:56:00,3.1,3.1,3.095,3.1,701.0,BTG
+2023-09-22 13:55:00,3.095,3.1,3.09,3.1,1200.0,BTG
+2023-09-22 13:54:00,3.092,3.1,3.092,3.1,1313.0,BTG
+2023-09-22 13:53:00,3.1,3.1,3.095,3.095,3411.0,BTG
+2023-09-22 13:52:00,3.1,3.1,3.1,3.1,200.0,BTG
+2023-09-22 13:51:00,3.1,3.1,3.095,3.1,2107.0,BTG
+2023-09-22 13:50:00,3.1,3.1,3.1,3.1,610.0,BTG
+2023-09-22 13:49:00,3.095,3.1,3.095,3.095,1703.0,BTG
+2023-09-22 13:48:00,3.09,3.1,3.09,3.095,5206.0,BTG
+2023-09-22 13:47:00,3.1,3.1,3.092,3.095,9017.0,BTG
+2023-09-22 13:46:00,3.095,3.1,3.095,3.095,12610.0,BTG
+2023-09-22 13:45:00,3.09,3.1,3.09,3.095,7690.0,BTG
+2023-09-22 13:44:00,3.095,3.095,3.095,3.095,302.0,BTG
+2023-09-22 13:43:00,3.095,3.1,3.095,3.1,10647.0,BTG
+2023-09-22 13:42:00,3.095,3.098,3.095,3.095,2001.0,BTG
+2023-09-22 13:41:00,3.095,3.095,3.095,3.095,1007.0,BTG
+2023-09-22 13:40:00,3.095,3.1,3.095,3.1,2762.0,BTG
+2023-09-22 13:39:00,3.09,3.1,3.09,3.098,26928.0,BTG
+2023-09-22 13:38:00,3.095,3.095,3.09,3.095,4365.0,BTG
+2023-09-22 13:37:00,3.095,3.095,3.095,3.095,102.0,BTG
+2023-09-22 13:36:00,3.105,3.105,3.09,3.1,44088.0,BTG
+2023-09-22 13:35:00,3.1,3.11,3.1,3.11,6223.0,BTG
+2023-09-22 13:34:00,3.11,3.11,3.105,3.11,400.0,BTG
+2023-09-22 13:33:00,3.105,3.11,3.1,3.11,1100.0,BTG
+2023-09-22 13:32:00,3.1,3.11,3.1,3.105,2805.0,BTG
+2023-09-22 13:31:00,3.105,3.11,3.1,3.1,3106.0,BTG
+2023-09-22 13:30:00,3.105,3.11,3.1,3.11,6663.0,BTG
+2023-09-22 13:29:00,3.105,3.105,3.105,3.105,468.0,BTG
+2023-09-22 13:28:00,3.108,3.108,3.1,3.105,3100.0,BTG
+2023-09-22 13:27:00,3.1,3.105,3.1,3.1,5398.0,BTG
+2023-09-22 13:26:00,3.11,3.11,3.107,3.11,6501.0,BTG
+2023-09-22 13:25:00,3.11,3.11,3.11,3.11,700.0,BTG
+2023-09-22 13:24:00,3.105,3.108,3.1,3.107,20897.0,BTG
+2023-09-22 13:23:00,3.11,3.11,3.105,3.11,705.0,BTG
+2023-09-22 13:22:00,3.11,3.11,3.1,3.11,610.0,BTG
+2023-09-22 13:21:00,3.11,3.11,3.105,3.11,644.0,BTG
+2023-09-22 13:20:00,3.105,3.11,3.1,3.105,902.0,BTG
+2023-09-22 13:19:00,3.11,3.11,3.105,3.11,453.0,BTG
+2023-09-22 13:18:00,3.11,3.11,3.105,3.11,610.0,BTG
+2023-09-22 13:17:00,3.105,3.11,3.105,3.105,1601.0,BTG
+2023-09-22 13:16:00,3.11,3.11,3.105,3.11,3649.0,BTG
+2023-09-22 13:15:00,3.11,3.11,3.102,3.105,1711.0,BTG
+2023-09-22 13:14:00,3.11,3.11,3.105,3.105,1704.0,BTG
+2023-09-22 13:13:00,3.11,3.11,3.1,3.1,673.0,BTG
+2023-09-22 13:12:00,3.105,3.11,3.105,3.11,700.0,BTG
+2023-09-22 13:11:00,3.11,3.11,3.105,3.11,300.0,BTG
+2023-09-22 13:10:00,3.102,3.11,3.102,3.11,3413.0,BTG
+2023-09-22 13:09:00,3.105,3.11,3.1,3.11,13284.0,BTG
+2023-09-22 13:08:00,3.11,3.11,3.105,3.105,4660.0,BTG
+2023-09-22 13:07:00,3.105,3.11,3.105,3.11,1844.0,BTG
+2023-09-22 13:06:00,3.105,3.11,3.1,3.1,3465.0,BTG
+2023-09-22 13:05:00,3.095,3.11,3.09,3.11,144219.0,BTG
+2023-09-22 13:04:00,3.1,3.1,3.09,3.1,9523.0,BTG
+2023-09-22 13:03:00,3.1,3.1,3.095,3.095,2320.0,BTG
+2023-09-22 13:02:00,3.1,3.1,3.1,3.1,806.0,BTG
+2023-09-22 13:01:00,3.1,3.1,3.1,3.1,400.0,BTG
+2023-09-22 13:00:00,3.1,3.1,3.095,3.1,722.0,BTG
+2023-09-22 12:59:00,3.1,3.1,3.095,3.1,300.0,BTG
+2023-09-22 12:58:00,3.1,3.1,3.1,3.1,1402.0,BTG
+2023-09-22 12:57:00,3.1,3.1,3.098,3.1,3018.0,BTG
+2023-09-22 12:56:00,3.1,3.1,3.092,3.1,3763.0,BTG
+2023-09-22 12:55:00,3.1,3.1,3.1,3.1,8985.0,BTG
+2023-09-22 12:54:00,3.09,3.1,3.09,3.1,4879.0,BTG
+2023-09-22 12:53:00,3.1,3.1,3.09,3.095,3191.0,BTG
+2023-09-22 12:52:00,3.095,3.1,3.095,3.1,3715.0,BTG
+2023-09-22 12:51:00,3.09,3.1,3.09,3.1,16998.0,BTG
+2023-09-22 12:50:00,3.1,3.1,3.09,3.09,2776.0,BTG
+2023-09-22 12:49:00,3.095,3.1,3.095,3.095,16697.0,BTG
+2023-09-22 12:48:00,3.1,3.1,3.09,3.095,10951.0,BTG
+2023-09-22 12:47:00,3.1,3.1,3.095,3.095,1240.0,BTG
+2023-09-22 12:46:00,3.1,3.1,3.098,3.1,1708.0,BTG
+2023-09-22 12:45:00,3.1,3.1,3.094,3.1,15737.0,BTG
+2023-09-22 12:44:00,3.095,3.1,3.095,3.1,1193.0,BTG
+2023-09-22 12:43:00,3.1,3.1,3.095,3.1,4349.0,BTG
+2023-09-22 12:42:00,3.1,3.1,3.1,3.1,11504.0,BTG
+2023-09-22 12:41:00,3.09,3.1,3.09,3.1,1420.0,BTG
+2023-09-22 12:40:00,3.095,3.1,3.09,3.1,1473.0,BTG
+2023-09-22 12:39:00,3.095,3.1,3.095,3.1,1404.0,BTG
+2023-09-22 12:38:00,3.1,3.1,3.095,3.095,517.0,BTG
+2023-09-22 12:37:00,3.1,3.1,3.09,3.1,3700.0,BTG
+2023-09-22 12:36:00,3.1,3.1,3.095,3.1,33340.0,BTG
+2023-09-22 12:35:00,3.1,3.1,3.09,3.1,100720.0,BTG
+2023-09-22 12:34:00,3.095,3.1,3.092,3.1,1462.0,BTG
+2023-09-22 12:33:00,3.1,3.1,3.095,3.095,21450.0,BTG
+2023-09-22 12:32:00,3.1,3.1,3.09,3.1,3100.0,BTG
+2023-09-22 12:31:00,3.1,3.1,3.095,3.099,5317.0,BTG
+2023-09-22 12:30:00,3.1,3.1,3.095,3.1,2812.0,BTG
+2023-09-22 12:29:00,3.095,3.1,3.09,3.1,16540.0,BTG
+2023-09-22 12:28:00,3.095,3.1,3.095,3.095,6131.0,BTG
+2023-09-22 12:27:00,3.1,3.1,3.095,3.095,1973.0,BTG
+2023-09-22 12:26:00,3.09,3.1,3.09,3.095,7111.0,BTG
+2023-09-22 12:25:00,3.1,3.1,3.09,3.09,2200.0,BTG
+2023-09-22 12:24:00,3.095,3.1,3.09,3.1,6718.0,BTG
+2023-09-22 12:23:00,3.1,3.1,3.1,3.1,229.0,BTG
+2023-09-22 12:22:00,3.1,3.1,3.099,3.099,550.0,BTG
+2023-09-22 12:21:00,3.1,3.1,3.095,3.1,8130.0,BTG
+2023-09-22 12:20:00,3.1,3.1,3.09,3.09,12460.0,BTG
+2023-09-22 12:19:00,3.095,3.1,3.09,3.1,13231.0,BTG
+2023-09-22 12:18:00,3.1,3.1,3.095,3.1,56238.0,BTG
+2023-09-22 12:17:00,3.1,3.105,3.1,3.105,1202.0,BTG
+2023-09-22 12:16:00,3.105,3.105,3.1,3.105,1702.0,BTG
+2023-09-22 12:15:00,3.1,3.105,3.1,3.105,2487.0,BTG
+2023-09-22 12:14:00,3.1,3.104,3.1,3.1,898.0,BTG
+2023-09-22 12:13:00,3.1,3.1,3.1,3.1,341.0,BTG
+2023-09-22 12:12:00,3.1,3.104,3.1,3.1,6779.0,BTG
+2023-09-22 12:11:00,3.1,3.1,3.1,3.1,311.0,BTG
+2023-09-22 12:10:00,3.1,3.1,3.1,3.1,1421.0,BTG
+2023-09-22 12:09:00,3.1,3.1,3.1,3.1,8201.0,BTG
+2023-09-22 12:08:00,3.1,3.101,3.1,3.1,2819.0,BTG
+2023-09-22 12:07:00,3.1,3.1,3.1,3.1,1403.0,BTG
+2023-09-22 12:06:00,3.101,3.101,3.1,3.1,1001.0,BTG
+2023-09-22 12:05:00,3.108,3.108,3.1,3.1,5579.0,BTG
+2023-09-22 12:04:00,3.1,3.101,3.1,3.1,6106.0,BTG
+2023-09-22 12:03:00,3.1,3.1,3.1,3.1,1308.0,BTG
+2023-09-22 12:02:00,3.1,3.1,3.1,3.1,1506.0,BTG
+2023-09-22 12:01:00,3.1,3.1,3.1,3.1,715.0,BTG
+2023-09-22 12:00:00,3.105,3.108,3.1,3.1,93766.0,BTG
+2023-09-22 11:59:00,3.1,3.105,3.1,3.105,630.0,BTG
+2023-09-22 11:58:00,3.105,3.105,3.1,3.105,1109.0,BTG
+2023-09-22 11:57:00,3.103,3.105,3.1,3.1,1425.0,BTG
+2023-09-22 11:56:00,3.1,3.105,3.1,3.1,3465.0,BTG
+2023-09-22 11:55:00,3.11,3.11,3.1,3.105,832.0,BTG
+2023-09-22 11:54:00,3.1,3.105,3.1,3.1,304.0,BTG
+2023-09-22 11:53:00,3.1,3.105,3.1,3.1,2500.0,BTG
+2023-09-22 11:52:00,3.1,3.105,3.1,3.101,7312.0,BTG
+2023-09-22 11:51:00,3.1,3.11,3.1,3.1,260628.0,BTG
+2023-09-22 11:50:00,3.09,3.1,3.09,3.099,39798.0,BTG
+2023-09-22 11:49:00,3.095,3.1,3.095,3.095,1804.0,BTG
+2023-09-22 11:48:00,3.095,3.095,3.09,3.095,810.0,BTG
+2023-09-22 11:47:00,3.095,3.095,3.09,3.095,300.0,BTG
+2023-09-22 11:46:00,3.095,3.095,3.095,3.095,200.0,BTG
+2023-09-22 11:45:00,3.095,3.095,3.095,3.095,1279.0,BTG
+2023-09-22 11:44:00,3.09,3.095,3.09,3.095,565.0,BTG
+2023-09-22 11:43:00,3.1,3.1,3.09,3.095,113405.0,BTG
+2023-09-22 11:42:00,3.1,3.108,3.1,3.1,6164.0,BTG
+2023-09-22 11:41:00,3.107,3.108,3.1,3.1,2287.0,BTG
+2023-09-22 11:40:00,3.107,3.108,3.1,3.1,1700.0,BTG
+2023-09-22 11:39:00,3.107,3.108,3.1,3.1,2010.0,BTG
+2023-09-22 11:38:00,3.1,3.105,3.1,3.1,1205.0,BTG
+2023-09-22 11:37:00,3.105,3.105,3.1,3.1,501.0,BTG
+2023-09-22 11:36:00,3.105,3.11,3.1,3.1,9849.0,BTG
+2023-09-22 11:35:00,3.11,3.11,3.1,3.105,3149.0,BTG
+2023-09-22 11:34:00,3.105,3.11,3.105,3.11,540.0,BTG
+2023-09-22 11:33:00,3.105,3.11,3.105,3.105,3381.0,BTG
+2023-09-22 11:32:00,3.105,3.105,3.105,3.105,200.0,BTG
+2023-09-22 11:31:00,3.105,3.11,3.105,3.105,412.0,BTG
+2023-09-22 11:30:00,3.105,3.11,3.105,3.105,431.0,BTG
+2023-09-22 11:29:00,3.105,3.105,3.1,3.105,1704.0,BTG
+2023-09-22 11:28:00,3.105,3.108,3.1,3.1,5181.0,BTG
+2023-09-22 11:27:00,3.108,3.11,3.1,3.1,7881.0,BTG
+2023-09-22 11:26:00,3.1,3.11,3.1,3.102,168376.0,BTG
+2023-09-22 11:25:00,3.098,3.1,3.095,3.098,14434.0,BTG
+2023-09-22 11:24:00,3.11,3.11,3.095,3.095,39211.0,BTG
+2023-09-22 11:23:00,3.105,3.11,3.1,3.11,62626.0,BTG
+2023-09-22 11:22:00,3.105,3.11,3.1,3.105,4692.0,BTG
+2023-09-22 11:21:00,3.11,3.11,3.1,3.1,4231.0,BTG
+2023-09-22 11:20:00,3.11,3.11,3.11,3.11,174.0,BTG
+2023-09-22 11:19:00,3.105,3.11,3.105,3.11,1700.0,BTG
+2023-09-22 11:18:00,3.11,3.11,3.108,3.11,2005.0,BTG
+2023-09-22 11:17:00,3.11,3.11,3.105,3.11,1566.0,BTG
+2023-09-22 11:16:00,3.109,3.109,3.105,3.105,1480.0,BTG
+2023-09-22 11:15:00,3.109,3.11,3.109,3.11,5000.0,BTG
+2023-09-22 11:14:00,3.105,3.105,3.105,3.105,105.0,BTG
+2023-09-22 11:13:00,3.11,3.11,3.102,3.102,2119.0,BTG
+2023-09-22 11:12:00,3.107,3.11,3.105,3.105,21095.0,BTG
+2023-09-22 11:11:00,3.11,3.11,3.11,3.11,130806.0,BTG
+2023-09-22 11:10:00,3.11,3.118,3.11,3.11,4122.0,BTG
+2023-09-22 11:09:00,3.115,3.12,3.11,3.115,3369.0,BTG
+2023-09-22 11:08:00,3.115,3.12,3.115,3.115,4600.0,BTG
+2023-09-22 11:07:00,3.115,3.12,3.115,3.115,7308.0,BTG
+2023-09-22 11:06:00,3.117,3.118,3.11,3.115,3785.0,BTG
+2023-09-22 11:05:00,3.115,3.12,3.11,3.115,14505.0,BTG
+2023-09-22 11:04:00,3.11,3.12,3.11,3.115,6125.0,BTG
+2023-09-22 11:03:00,3.115,3.115,3.11,3.115,6943.0,BTG
+2023-09-22 11:02:00,3.115,3.12,3.11,3.11,32960.0,BTG
+2023-09-22 11:01:00,3.115,3.12,3.11,3.115,50704.0,BTG
+2023-09-22 11:00:00,3.12,3.12,3.115,3.12,4000.0,BTG
+2023-09-22 10:59:00,3.115,3.12,3.115,3.12,144336.0,BTG
+2023-09-22 10:58:00,3.115,3.12,3.115,3.12,1726.0,BTG
+2023-09-22 10:57:00,3.115,3.12,3.11,3.12,2307.0,BTG
+2023-09-22 10:56:00,3.12,3.12,3.11,3.115,13661.0,BTG
+2023-09-22 10:55:00,3.12,3.12,3.11,3.11,28567.0,BTG
+2023-09-22 10:54:00,3.115,3.12,3.11,3.12,14602.0,BTG
+2023-09-22 10:53:00,3.115,3.115,3.11,3.11,416.0,BTG
+2023-09-22 10:52:00,3.11,3.115,3.11,3.11,400.0,BTG
+2023-09-22 10:51:00,3.115,3.118,3.11,3.11,2724.0,BTG
+2023-09-22 10:50:00,3.11,3.118,3.11,3.11,7085.0,BTG
+2023-09-22 10:49:00,3.12,3.125,3.115,3.115,48726.0,BTG
+2023-09-22 10:48:00,3.12,3.13,3.12,3.12,14990.0,BTG
+2023-09-22 10:47:00,3.12,3.125,3.12,3.12,25478.0,BTG
+2023-09-22 10:46:00,3.125,3.13,3.12,3.13,2605.0,BTG
+2023-09-22 10:45:00,3.13,3.13,3.125,3.13,1253.0,BTG
+2023-09-22 10:44:00,3.13,3.13,3.125,3.13,2295.0,BTG
+2023-09-22 10:43:00,3.13,3.13,3.125,3.125,910.0,BTG
+2023-09-22 10:42:00,3.12,3.125,3.12,3.125,2204.0,BTG
+2023-09-22 10:41:00,3.13,3.13,3.12,3.12,62997.0,BTG
+2023-09-22 10:40:00,3.13,3.13,3.125,3.13,17993.0,BTG
+2023-09-22 10:39:00,3.13,3.13,3.125,3.13,1762.0,BTG
+2023-09-22 10:38:00,3.125,3.13,3.125,3.125,1059.0,BTG
+2023-09-22 10:37:00,3.13,3.13,3.12,3.12,2832.0,BTG
+2023-09-22 10:36:00,3.125,3.13,3.125,3.125,2439.0,BTG
+2023-09-22 10:35:00,3.125,3.125,3.125,3.125,1035.0,BTG
+2023-09-22 10:34:00,3.125,3.125,3.125,3.125,900.0,BTG
+2023-09-22 10:33:00,3.125,3.125,3.125,3.125,532.0,BTG
+2023-09-22 10:32:00,3.125,3.125,3.125,3.125,1698.0,BTG
+2023-09-22 10:31:00,3.125,3.13,3.125,3.13,5339.0,BTG
+2023-09-22 10:30:00,3.125,3.13,3.12,3.125,12239.0,BTG
+2023-09-22 10:29:00,3.125,3.13,3.12,3.129,23817.0,BTG
+2023-09-22 10:28:00,3.125,3.125,3.125,3.125,1278.0,BTG
+2023-09-22 10:27:00,3.125,3.13,3.12,3.125,26684.0,BTG
+2023-09-22 10:26:00,3.11,3.125,3.11,3.122,64335.0,BTG
+2023-09-22 10:25:00,3.115,3.12,3.11,3.115,5555.0,BTG
+2023-09-22 10:24:00,3.115,3.12,3.11,3.115,34200.0,BTG
+2023-09-22 10:23:00,3.115,3.12,3.112,3.115,6861.0,BTG
+2023-09-22 10:22:00,3.12,3.12,3.11,3.11,5719.0,BTG
+2023-09-22 10:21:00,3.112,3.12,3.11,3.115,22651.0,BTG
+2023-09-22 10:20:00,3.11,3.115,3.105,3.11,70484.0,BTG
+2023-09-22 10:19:00,3.105,3.11,3.1,3.1,4367.0,BTG
+2023-09-22 10:18:00,3.105,3.11,3.105,3.105,9487.0,BTG
+2023-09-22 10:17:00,3.11,3.11,3.105,3.109,68791.0,BTG
+2023-09-22 10:16:00,3.11,3.115,3.11,3.11,4997.0,BTG
+2023-09-22 10:15:00,3.11,3.115,3.105,3.11,157804.0,BTG
+2023-09-22 10:14:00,3.11,3.11,3.1,3.105,34061.0,BTG
+2023-09-22 10:13:00,3.11,3.11,3.11,3.11,919.0,BTG
+2023-09-22 10:12:00,3.115,3.115,3.11,3.115,4140.0,BTG
+2023-09-22 10:11:00,3.12,3.125,3.111,3.115,62772.0,BTG
+2023-09-22 10:10:00,3.13,3.13,3.12,3.125,3385.0,BTG
+2023-09-22 10:09:00,3.12,3.13,3.12,3.12,1076.0,BTG
+2023-09-22 10:08:00,3.125,3.13,3.12,3.125,12888.0,BTG
+2023-09-22 10:07:00,3.125,3.13,3.12,3.125,2591.0,BTG
+2023-09-22 10:06:00,3.125,3.125,3.125,3.125,2533.0,BTG
+2023-09-22 10:05:00,3.125,3.125,3.12,3.125,1709.0,BTG
+2023-09-22 10:04:00,3.125,3.125,3.12,3.125,1437.0,BTG
+2023-09-22 10:03:00,3.12,3.125,3.12,3.125,816.0,BTG
+2023-09-22 10:02:00,3.119,3.13,3.115,3.125,67709.0,BTG
+2023-09-22 10:01:00,3.12,3.12,3.11,3.115,94796.0,BTG
+2023-09-22 10:00:00,3.115,3.115,3.11,3.115,2984.0,BTG
+2023-09-22 09:59:00,3.115,3.12,3.11,3.115,23813.0,BTG
+2023-09-22 09:58:00,3.114,3.115,3.11,3.115,2253.0,BTG
+2023-09-22 09:57:00,3.13,3.13,3.115,3.115,52319.0,BTG
+2023-09-22 09:56:00,3.115,3.13,3.111,3.12,65727.0,BTG
+2023-09-22 09:55:00,3.115,3.12,3.11,3.115,8035.0,BTG
+2023-09-22 09:54:00,3.11,3.115,3.11,3.115,422.0,BTG
+2023-09-22 09:53:00,3.11,3.115,3.11,3.11,3005.0,BTG
+2023-09-22 09:52:00,3.11,3.115,3.11,3.115,1656.0,BTG
+2023-09-22 09:51:00,3.12,3.12,3.11,3.11,69251.0,BTG
+2023-09-22 09:50:00,3.125,3.125,3.12,3.125,36923.0,BTG
+2023-09-22 09:49:00,3.125,3.125,3.125,3.125,726.0,BTG
+2023-09-22 09:48:00,3.125,3.13,3.125,3.13,782.0,BTG
+2023-09-22 09:47:00,3.13,3.135,3.12,3.125,61989.0,BTG
+2023-09-22 09:46:00,3.13,3.135,3.13,3.135,9538.0,BTG
+2023-09-22 09:45:00,3.139,3.14,3.13,3.135,9705.0,BTG
+2023-09-22 09:44:00,3.135,3.14,3.13,3.14,16489.0,BTG
+2023-09-22 09:43:00,3.135,3.135,3.125,3.135,194141.0,BTG
+2023-09-22 09:42:00,3.135,3.139,3.135,3.139,7683.0,BTG
+2023-09-22 09:41:00,3.135,3.135,3.135,3.135,1114.0,BTG
+2023-09-22 09:40:00,3.14,3.15,3.135,3.135,61212.0,BTG
+2023-09-22 09:39:00,3.135,3.137,3.135,3.135,4941.0,BTG
+2023-09-22 09:38:00,3.135,3.14,3.135,3.135,5926.0,BTG
+2023-09-22 09:37:00,3.135,3.14,3.13,3.135,4469.0,BTG
+2023-09-22 09:36:00,3.13,3.139,3.125,3.135,127467.0,BTG
+2023-09-22 09:35:00,3.135,3.135,3.135,3.135,588.0,BTG
+2023-09-22 09:34:00,3.135,3.135,3.135,3.135,2310.0,BTG
+2023-09-22 09:33:00,3.135,3.14,3.135,3.135,57813.0,BTG
+2023-09-22 09:32:00,3.125,3.135,3.12,3.131,57634.0,BTG
+2023-09-22 09:31:00,3.125,3.13,3.125,3.13,30948.0,BTG
+2023-09-22 09:30:00,3.12,3.129,3.12,3.12,27392.0,BTG
+2023-09-22 09:25:00,3.13,3.13,3.13,3.13,1520.0,BTG
+2023-09-22 09:22:00,3.14,3.14,3.14,3.14,1.0,BTG
+2023-09-22 09:20:00,3.14,3.14,3.14,3.14,5.0,BTG
+2023-09-22 09:19:00,3.14,3.14,3.14,3.14,5.0,BTG
+2023-09-22 09:16:00,3.14,3.14,3.14,3.14,7.0,BTG
+2023-09-22 09:11:00,3.13,3.13,3.13,3.13,2.0,BTG
+2023-09-22 09:10:00,3.13,3.13,3.13,3.13,4.0,BTG
+2023-09-22 08:58:00,3.14,3.14,3.14,3.14,1000.0,BTG
+2023-09-22 08:57:00,3.14,3.14,3.14,3.14,1.0,BTG
+2023-09-22 08:55:00,3.14,3.14,3.14,3.14,1.0,BTG
+2023-09-22 08:54:00,3.13,3.13,3.13,3.13,1.0,BTG
+2023-09-22 08:50:00,3.14,3.14,3.14,3.14,3.0,BTG
+2023-09-22 08:48:00,3.13,3.14,3.13,3.14,49.0,BTG
+2023-09-22 08:47:00,3.14,3.14,3.14,3.14,10.0,BTG
+2023-09-22 08:46:00,3.14,3.14,3.14,3.14,1.0,BTG
+2023-09-22 08:45:00,3.14,3.14,3.14,3.14,20.0,BTG
+2023-09-22 08:41:00,3.13,3.13,3.13,3.13,25.0,BTG
+2023-09-22 08:35:00,3.12,3.12,3.12,3.12,4.0,BTG
+2023-09-22 08:33:00,3.14,3.14,3.14,3.14,43.0,BTG
+2023-09-22 08:27:00,3.12,3.12,3.12,3.12,1800.0,BTG
+2023-09-22 08:25:00,3.12,3.12,3.12,3.12,5400.0,BTG
+2023-09-22 08:05:00,3.12,3.12,3.12,3.12,100.0,BTG
+2023-09-22 08:02:00,3.13,3.13,3.11,3.13,34.0,BTG
+2023-09-22 08:01:00,3.125,3.125,3.125,3.125,3.0,BTG
+2023-09-22 08:00:00,3.128,3.14,3.11,3.13,1603.0,BTG
+2023-09-22 07:39:00,3.13,3.13,3.13,3.13,40.0,BTG
+2023-09-22 07:27:00,3.12,3.13,3.12,3.13,520.0,BTG
+2023-09-22 07:01:00,3.12,3.12,3.12,3.12,1500.0,BTG
+2023-09-22 07:00:00,3.12,3.12,3.11,3.12,310.0,BTG
+2023-09-22 06:58:00,3.12,3.12,3.12,3.12,2500.0,BTG
+2023-09-22 06:10:00,3.12,3.12,3.12,3.12,500.0,BTG
+2023-09-22 04:08:00,3.12,3.12,3.12,3.12,1500.0,BTG
+2023-09-21 20:00:00,3.11,3.11,3.11,3.11,95251.0,BTG
+2023-09-21 19:47:00,3.109,3.109,3.109,3.109,2.0,BTG
+2023-09-21 19:45:00,3.1,3.1,3.1,3.1,275.0,BTG
+2023-09-21 19:44:00,3.1,3.1,3.1,3.1,200.0,BTG
+2023-09-21 19:43:00,3.1,3.1,3.1,3.1,200.0,BTG
+2023-09-21 19:42:00,3.1,3.1,3.1,3.1,200.0,BTG
+2023-09-21 19:41:00,3.1,3.1,3.1,3.1,100.0,BTG
+2023-09-21 19:13:00,3.1,3.1,3.1,3.1,3.0,BTG
+2023-09-21 19:02:00,3.1,3.1,3.1,3.1,20.0,BTG
+2023-09-21 18:53:00,3.1,3.1,3.1,3.1,11.0,BTG
+2023-09-21 18:34:00,3.1,3.1,3.1,3.1,50.0,BTG
+2023-09-21 18:30:00,3.11,3.11,3.11,3.11,95251.0,BTG
+2023-09-21 18:23:00,3.1,3.1,3.1,3.1,100.0,BTG
+2023-09-21 18:18:00,3.099,3.099,3.099,3.099,100.0,BTG
+2023-09-21 18:13:00,3.1,3.1,3.1,3.1,1.0,BTG
+2023-09-21 18:11:00,3.088,3.088,3.088,3.088,14.0,BTG
+2023-09-21 18:07:00,3.1,3.1,3.1,3.1,46.0,BTG
+2023-09-21 18:05:00,3.09,3.09,3.09,3.09,6.0,BTG
+2023-09-21 17:57:00,3.1,3.1,3.09,3.09,215.0,BTG
+2023-09-21 17:42:00,3.11,3.11,3.11,3.11,10.0,BTG
+2023-09-21 17:32:00,3.1,3.1,3.1,3.1,1.0,BTG
+2023-09-21 17:08:00,3.11,3.11,3.11,3.11,1900.0,BTG
+2023-09-21 17:07:00,3.12,3.12,3.12,3.12,815.0,BTG
+2023-09-21 17:04:00,3.1,3.1,3.1,3.1,517407.0,BTG
+2023-09-21 16:52:00,3.1,3.1,3.1,3.1,164.0,BTG
+2023-09-21 16:39:00,3.12,3.12,3.12,3.12,1.0,BTG
+2023-09-21 16:19:00,3.119,3.119,3.119,3.119,1.0,BTG
+2023-09-21 16:17:00,3.118,3.118,3.1,3.1,2.0,BTG
+2023-09-21 16:15:00,3.12,3.12,3.12,3.12,1.0,BTG
+2023-09-21 16:13:00,3.12,3.12,3.12,3.12,9.0,BTG
+2023-09-21 16:11:00,3.12,3.12,3.12,3.12,200.0,BTG
+2023-09-21 16:10:00,3.11,3.11,3.11,3.11,95251.0,BTG
+2023-09-21 16:07:00,3.1,3.11,3.1,3.11,10.0,BTG
+2023-09-21 16:05:00,3.118,3.118,3.118,3.118,2.0,BTG
+2023-09-21 16:04:00,3.12,3.12,3.12,3.12,5.0,BTG
+2023-09-21 16:01:00,3.1,3.1,3.1,3.1,3.0,BTG
+2023-09-21 16:00:00,3.11,3.11,3.09,3.09,287567.0,BTG
+2023-09-21 15:59:00,3.1,3.11,3.1,3.1,172677.0,BTG
+2023-09-21 15:58:00,3.1,3.108,3.1,3.1,72686.0,BTG
+2023-09-21 15:57:00,3.1,3.108,3.1,3.1,70033.0,BTG
+2023-09-21 15:56:00,3.1,3.105,3.1,3.105,51287.0,BTG
+2023-09-21 15:55:00,3.1,3.11,3.1,3.1,42262.0,BTG
+2023-09-21 15:54:00,3.1,3.11,3.1,3.1,49135.0,BTG
+2023-09-21 15:53:00,3.1,3.105,3.1,3.105,32264.0,BTG
+2023-09-21 15:52:00,3.1,3.105,3.1,3.1,73930.0,BTG
+2023-09-21 15:51:00,3.1,3.11,3.1,3.1,38581.0,BTG
+2023-09-21 15:50:00,3.11,3.11,3.1,3.105,107143.0,BTG
+2023-09-21 15:49:00,3.115,3.12,3.1,3.1,347110.0,BTG
+2023-09-21 15:48:00,3.115,3.12,3.11,3.12,12735.0,BTG
+2023-09-21 15:47:00,3.12,3.12,3.115,3.115,64466.0,BTG
+2023-09-21 15:46:00,3.115,3.12,3.11,3.12,5353.0,BTG
+2023-09-21 15:45:00,3.115,3.12,3.11,3.11,8367.0,BTG
+2023-09-21 15:44:00,3.115,3.12,3.113,3.115,14317.0,BTG
+2023-09-21 15:43:00,3.115,3.12,3.115,3.115,4576.0,BTG
+2023-09-21 15:42:00,3.12,3.12,3.115,3.115,7430.0,BTG
+2023-09-21 15:41:00,3.11,3.12,3.11,3.115,4383.0,BTG
+2023-09-21 15:40:00,3.115,3.12,3.11,3.115,8317.0,BTG
+2023-09-21 15:39:00,3.115,3.12,3.115,3.115,1723.0,BTG
+2023-09-21 15:38:00,3.115,3.12,3.115,3.115,2894.0,BTG
+2023-09-21 15:37:00,3.115,3.12,3.115,3.12,9870.0,BTG
+2023-09-21 15:36:00,3.115,3.12,3.115,3.12,2743.0,BTG
+2023-09-21 15:35:00,3.115,3.12,3.115,3.115,26078.0,BTG
+2023-09-21 15:34:00,3.115,3.115,3.115,3.115,3898.0,BTG
+2023-09-21 15:33:00,3.115,3.115,3.115,3.115,1178.0,BTG
+2023-09-21 15:32:00,3.115,3.115,3.115,3.115,1147.0,BTG
+2023-09-21 15:31:00,3.11,3.115,3.11,3.115,1286.0,BTG
+2023-09-21 15:30:00,3.115,3.115,3.11,3.115,6248.0,BTG
+2023-09-21 15:29:00,3.115,3.115,3.11,3.115,8134.0,BTG
+2023-09-21 15:28:00,3.115,3.12,3.11,3.11,13714.0,BTG
+2023-09-21 15:27:00,3.11,3.12,3.11,3.115,12155.0,BTG
+2023-09-21 15:26:00,3.11,3.12,3.11,3.11,8278.0,BTG
+2023-09-21 15:25:00,3.115,3.12,3.11,3.12,12188.0,BTG
+2023-09-21 15:24:00,3.115,3.12,3.11,3.12,36408.0,BTG
+2023-09-21 15:23:00,3.115,3.12,3.115,3.115,3357.0,BTG
+2023-09-21 15:22:00,3.12,3.12,3.115,3.115,1134.0,BTG
+2023-09-21 15:21:00,3.12,3.12,3.115,3.115,873.0,BTG
+2023-09-21 15:20:00,3.12,3.12,3.112,3.115,17810.0,BTG
+2023-09-21 15:19:00,3.12,3.12,3.115,3.12,563.0,BTG
+2023-09-21 15:18:00,3.12,3.12,3.115,3.12,1521.0,BTG
+2023-09-21 15:17:00,3.12,3.12,3.115,3.12,1728.0,BTG
+2023-09-21 15:16:00,3.12,3.12,3.11,3.12,8193.0,BTG
+2023-09-21 15:15:00,3.12,3.12,3.115,3.115,2005.0,BTG
+2023-09-21 15:14:00,3.115,3.12,3.115,3.12,4415.0,BTG
+2023-09-21 15:13:00,3.12,3.12,3.115,3.12,1366.0,BTG
+2023-09-21 15:12:00,3.12,3.12,3.12,3.12,9575.0,BTG
+2023-09-21 15:11:00,3.12,3.12,3.115,3.12,3804.0,BTG
+2023-09-21 15:10:00,3.112,3.12,3.112,3.12,4677.0,BTG
+2023-09-21 15:09:00,3.12,3.12,3.12,3.12,1067.0,BTG
+2023-09-21 15:08:00,3.12,3.12,3.11,3.12,62730.0,BTG
+2023-09-21 15:07:00,3.12,3.12,3.12,3.12,6110.0,BTG
+2023-09-21 15:06:00,3.12,3.12,3.11,3.12,14460.0,BTG
+2023-09-21 15:05:00,3.12,3.12,3.112,3.12,4346.0,BTG
+2023-09-21 15:04:00,3.12,3.12,3.115,3.12,17359.0,BTG
+2023-09-21 15:03:00,3.12,3.12,3.115,3.119,3564.0,BTG
+2023-09-21 15:02:00,3.12,3.12,3.112,3.12,11235.0,BTG
+2023-09-21 15:01:00,3.115,3.12,3.115,3.12,2124.0,BTG
+2023-09-21 15:00:00,3.115,3.12,3.115,3.12,4534.0,BTG
+2023-09-21 14:59:00,3.115,3.12,3.112,3.12,22418.0,BTG
+2023-09-21 14:58:00,3.12,3.12,3.12,3.12,1021.0,BTG
+2023-09-21 14:57:00,3.113,3.12,3.112,3.12,781.0,BTG
+2023-09-21 14:56:00,3.113,3.12,3.112,3.12,1425.0,BTG
+2023-09-21 14:55:00,3.12,3.12,3.112,3.12,4718.0,BTG
+2023-09-21 14:54:00,3.12,3.12,3.115,3.12,1044.0,BTG
+2023-09-21 14:53:00,3.115,3.12,3.112,3.112,7629.0,BTG
+2023-09-21 14:52:00,3.12,3.12,3.115,3.115,5549.0,BTG
+2023-09-21 14:51:00,3.119,3.12,3.115,3.12,10306.0,BTG
+2023-09-21 14:50:00,3.12,3.12,3.112,3.12,173663.0,BTG
+2023-09-21 14:49:00,3.125,3.125,3.12,3.125,20220.0,BTG
+2023-09-21 14:48:00,3.125,3.125,3.12,3.125,8315.0,BTG
+2023-09-21 14:47:00,3.12,3.125,3.12,3.125,12918.0,BTG
+2023-09-21 14:46:00,3.125,3.125,3.125,3.125,683.0,BTG
+2023-09-21 14:45:00,3.125,3.13,3.125,3.125,761.0,BTG
+2023-09-21 14:44:00,3.125,3.125,3.12,3.125,5166.0,BTG
+2023-09-21 14:43:00,3.125,3.125,3.12,3.125,6946.0,BTG
+2023-09-21 14:42:00,3.13,3.13,3.125,3.125,828.0,BTG
+2023-09-21 14:41:00,3.125,3.125,3.12,3.125,3164.0,BTG
+2023-09-21 14:40:00,3.12,3.125,3.12,3.125,2147.0,BTG
+2023-09-21 14:39:00,3.125,3.125,3.12,3.12,2937.0,BTG
+2023-09-21 14:38:00,3.13,3.13,3.12,3.125,27033.0,BTG
+2023-09-21 14:37:00,3.125,3.125,3.125,3.125,939.0,BTG
+2023-09-21 14:36:00,3.125,3.125,3.125,3.125,1846.0,BTG
+2023-09-21 14:35:00,3.125,3.126,3.125,3.125,1767.0,BTG
+2023-09-21 14:34:00,3.125,3.13,3.12,3.125,6116.0,BTG
+2023-09-21 14:33:00,3.12,3.125,3.12,3.125,4628.0,BTG
+2023-09-21 14:32:00,3.13,3.13,3.125,3.125,1732.0,BTG
+2023-09-21 14:31:00,3.125,3.125,3.125,3.125,1161.0,BTG
+2023-09-21 14:30:00,3.125,3.125,3.125,3.125,369.0,BTG
+2023-09-21 14:29:00,3.13,3.13,3.12,3.125,464.0,BTG
+2023-09-21 14:28:00,3.125,3.128,3.12,3.128,1912.0,BTG
+2023-09-21 14:27:00,3.125,3.125,3.125,3.125,347.0,BTG
+2023-09-21 14:26:00,3.13,3.13,3.122,3.125,1666.0,BTG
+2023-09-21 14:25:00,3.13,3.13,3.122,3.13,1018.0,BTG
+2023-09-21 14:24:00,3.13,3.13,3.125,3.128,1733.0,BTG
+2023-09-21 14:23:00,3.13,3.13,3.125,3.125,12109.0,BTG
+2023-09-21 14:22:00,3.12,3.13,3.12,3.125,3619.0,BTG
+2023-09-21 14:21:00,3.13,3.13,3.12,3.125,925.0,BTG
+2023-09-21 14:20:00,3.125,3.125,3.12,3.125,1321.0,BTG
+2023-09-21 14:19:00,3.12,3.13,3.12,3.125,2858.0,BTG
+2023-09-21 14:18:00,3.125,3.13,3.125,3.13,909.0,BTG
+2023-09-21 14:17:00,3.13,3.13,3.125,3.125,933.0,BTG
+2023-09-21 14:16:00,3.13,3.13,3.125,3.13,1526.0,BTG
+2023-09-21 14:15:00,3.12,3.13,3.12,3.125,7859.0,BTG
+2023-09-21 14:14:00,3.13,3.13,3.12,3.125,6569.0,BTG
+2023-09-21 14:13:00,3.125,3.13,3.125,3.125,4159.0,BTG
+2023-09-21 14:12:00,3.12,3.125,3.12,3.125,28928.0,BTG
+2023-09-21 14:11:00,3.125,3.125,3.12,3.125,4953.0,BTG
+2023-09-21 14:10:00,3.125,3.125,3.125,3.125,1338.0,BTG
+2023-09-21 14:09:00,3.13,3.13,3.12,3.125,805.0,BTG
+2023-09-21 14:08:00,3.13,3.13,3.125,3.125,108771.0,BTG
+2023-09-21 14:07:00,3.135,3.135,3.13,3.135,5006.0,BTG
+2023-09-21 14:06:00,3.13,3.135,3.13,3.135,2962.0,BTG
+2023-09-21 14:05:00,3.135,3.135,3.13,3.135,5679.0,BTG
+2023-09-21 14:04:00,3.135,3.135,3.13,3.13,4683.0,BTG
+2023-09-21 14:03:00,3.135,3.14,3.13,3.135,22654.0,BTG
+2023-09-21 14:02:00,3.135,3.14,3.135,3.135,2813.0,BTG
+2023-09-21 14:01:00,3.135,3.14,3.135,3.135,1810.0,BTG
+2023-09-21 14:00:00,3.13,3.14,3.13,3.135,13295.0,BTG
+2023-09-21 13:59:00,3.135,3.135,3.13,3.135,5515.0,BTG
+2023-09-21 13:58:00,3.135,3.14,3.13,3.135,4886.0,BTG
+2023-09-21 13:57:00,3.135,3.14,3.13,3.135,27634.0,BTG
+2023-09-21 13:56:00,3.14,3.14,3.13,3.135,9193.0,BTG
+2023-09-21 13:55:00,3.13,3.14,3.13,3.14,8007.0,BTG
+2023-09-21 13:54:00,3.135,3.14,3.13,3.14,10086.0,BTG
+2023-09-21 13:53:00,3.14,3.14,3.13,3.135,4112.0,BTG
+2023-09-21 13:52:00,3.13,3.14,3.13,3.135,1300.0,BTG
+2023-09-21 13:51:00,3.135,3.14,3.135,3.14,604.0,BTG
+2023-09-21 13:50:00,3.14,3.14,3.14,3.14,351.0,BTG
+2023-09-21 13:49:00,3.13,3.14,3.13,3.13,3028.0,BTG
+2023-09-21 13:48:00,3.13,3.14,3.128,3.135,102867.0,BTG
+2023-09-21 13:47:00,3.13,3.13,3.129,3.13,2904.0,BTG
+2023-09-21 13:46:00,3.13,3.13,3.13,3.13,500.0,BTG
+2023-09-21 13:45:00,3.13,3.13,3.122,3.13,4205.0,BTG
+2023-09-21 13:44:00,3.125,3.13,3.125,3.13,12029.0,BTG
+2023-09-21 13:43:00,3.129,3.13,3.125,3.125,7220.0,BTG
+2023-09-21 13:42:00,3.125,3.13,3.12,3.13,15238.0,BTG
+2023-09-21 13:41:00,3.125,3.13,3.125,3.125,664.0,BTG
+2023-09-21 13:40:00,3.125,3.13,3.125,3.13,1069.0,BTG
+2023-09-21 13:39:00,3.125,3.13,3.12,3.125,24174.0,BTG
+2023-09-21 13:38:00,3.13,3.13,3.125,3.125,2259.0,BTG
+2023-09-21 13:37:00,3.13,3.13,3.125,3.125,1511.0,BTG
+2023-09-21 13:36:00,3.125,3.13,3.125,3.125,3116.0,BTG
+2023-09-21 13:35:00,3.125,3.13,3.125,3.13,609.0,BTG
+2023-09-21 13:34:00,3.125,3.13,3.122,3.125,3001.0,BTG
+2023-09-21 13:33:00,3.125,3.13,3.12,3.125,19348.0,BTG
+2023-09-21 13:32:00,3.13,3.13,3.12,3.125,9093.0,BTG
+2023-09-21 13:31:00,3.125,3.13,3.12,3.13,732.0,BTG
+2023-09-21 13:30:00,3.125,3.125,3.125,3.125,755.0,BTG
+2023-09-21 13:29:00,3.13,3.13,3.125,3.125,2106.0,BTG
+2023-09-21 13:28:00,3.125,3.13,3.12,3.125,15912.0,BTG
+2023-09-21 13:27:00,3.125,3.13,3.125,3.13,411.0,BTG
+2023-09-21 13:26:00,3.13,3.13,3.129,3.129,1209.0,BTG
+2023-09-21 13:25:00,3.125,3.13,3.125,3.13,814.0,BTG
+2023-09-21 13:24:00,3.119,3.13,3.115,3.12,61428.0,BTG
+2023-09-21 13:23:00,3.115,3.12,3.115,3.119,21751.0,BTG
+2023-09-21 13:22:00,3.115,3.12,3.115,3.119,7100.0,BTG
+2023-09-21 13:21:00,3.115,3.115,3.11,3.115,2583.0,BTG
+2023-09-21 13:20:00,3.115,3.12,3.115,3.115,1001.0,BTG
+2023-09-21 13:19:00,3.12,3.12,3.11,3.12,8012.0,BTG
+2023-09-21 13:18:00,3.115,3.12,3.11,3.115,1030.0,BTG
+2023-09-21 13:17:00,3.115,3.12,3.11,3.115,4413.0,BTG
+2023-09-21 13:16:00,3.115,3.12,3.11,3.115,2475.0,BTG
+2023-09-21 13:15:00,3.115,3.115,3.11,3.11,1235.0,BTG
+2023-09-21 13:14:00,3.12,3.12,3.115,3.115,3008.0,BTG
+2023-09-21 13:13:00,3.11,3.12,3.11,3.12,528.0,BTG
+2023-09-21 13:12:00,3.115,3.12,3.115,3.12,2719.0,BTG
+2023-09-21 13:11:00,3.12,3.12,3.115,3.115,4551.0,BTG
+2023-09-21 13:10:00,3.11,3.12,3.11,3.115,4118.0,BTG
+2023-09-21 13:09:00,3.115,3.12,3.11,3.115,8537.0,BTG
+2023-09-21 13:08:00,3.11,3.115,3.11,3.115,2300.0,BTG
+2023-09-21 13:07:00,3.115,3.12,3.11,3.115,3097.0,BTG
+2023-09-21 13:06:00,3.115,3.12,3.115,3.115,2301.0,BTG
+2023-09-21 13:05:00,3.12,3.12,3.115,3.12,3549.0,BTG
+2023-09-21 13:04:00,3.115,3.12,3.11,3.115,10096.0,BTG
+2023-09-21 13:03:00,3.115,3.115,3.11,3.115,1854.0,BTG
+2023-09-21 13:02:00,3.115,3.115,3.11,3.11,3201.0,BTG
+2023-09-21 13:01:00,3.115,3.12,3.11,3.115,3793.0,BTG
+2023-09-21 13:00:00,3.115,3.115,3.11,3.115,13188.0,BTG
+2023-09-21 12:59:00,3.12,3.12,3.115,3.115,3699.0,BTG
+2023-09-21 12:58:00,3.12,3.12,3.11,3.115,11818.0,BTG
+2023-09-21 12:57:00,3.12,3.12,3.115,3.115,448.0,BTG
+2023-09-21 12:56:00,3.12,3.12,3.117,3.12,758.0,BTG
+2023-09-21 12:55:00,3.12,3.12,3.115,3.12,48685.0,BTG
+2023-09-21 12:54:00,3.115,3.115,3.115,3.115,1309.0,BTG
+2023-09-21 12:53:00,3.115,3.115,3.11,3.11,2450.0,BTG
+2023-09-21 12:52:00,3.115,3.12,3.11,3.115,17325.0,BTG
+2023-09-21 12:51:00,3.11,3.12,3.105,3.115,59849.0,BTG
+2023-09-21 12:50:00,3.105,3.11,3.105,3.108,3846.0,BTG
+2023-09-21 12:49:00,3.105,3.11,3.105,3.105,2105.0,BTG
+2023-09-21 12:48:00,3.105,3.11,3.105,3.105,800.0,BTG
+2023-09-21 12:47:00,3.105,3.11,3.105,3.105,815.0,BTG
+2023-09-21 12:46:00,3.105,3.11,3.105,3.109,926.0,BTG
+2023-09-21 12:45:00,3.105,3.105,3.105,3.105,452.0,BTG
+2023-09-21 12:44:00,3.1,3.11,3.1,3.102,14535.0,BTG
+2023-09-21 12:43:00,3.105,3.11,3.105,3.105,1654.0,BTG
+2023-09-21 12:42:00,3.11,3.11,3.105,3.105,311.0,BTG
+2023-09-21 12:41:00,3.105,3.11,3.105,3.105,704.0,BTG
+2023-09-21 12:40:00,3.105,3.11,3.1,3.11,2935.0,BTG
+2023-09-21 12:39:00,3.105,3.11,3.105,3.11,1148.0,BTG
+2023-09-21 12:38:00,3.102,3.11,3.102,3.11,3093.0,BTG
+2023-09-21 12:37:00,3.105,3.11,3.1,3.11,7520.0,BTG
+2023-09-21 12:36:00,3.1,3.11,3.1,3.11,2065.0,BTG
+2023-09-21 12:35:00,3.105,3.11,3.105,3.105,917.0,BTG
+2023-09-21 12:34:00,3.105,3.11,3.105,3.11,1020.0,BTG
+2023-09-21 12:33:00,3.105,3.105,3.1,3.105,2341.0,BTG
+2023-09-21 12:32:00,3.11,3.11,3.105,3.11,3119.0,BTG
+2023-09-21 12:31:00,3.105,3.11,3.105,3.11,1623.0,BTG
+2023-09-21 12:30:00,3.11,3.11,3.11,3.11,209.0,BTG
+2023-09-21 12:29:00,3.105,3.11,3.105,3.105,618.0,BTG
+2023-09-21 12:28:00,3.105,3.11,3.105,3.105,827.0,BTG
+2023-09-21 12:27:00,3.11,3.11,3.11,3.11,219.0,BTG
+2023-09-21 12:26:00,3.11,3.11,3.105,3.11,713.0,BTG
+2023-09-21 12:25:00,3.105,3.11,3.105,3.105,3257.0,BTG
+2023-09-21 12:24:00,3.105,3.11,3.105,3.105,1249.0,BTG
+2023-09-21 12:23:00,3.105,3.11,3.105,3.105,1358.0,BTG
+2023-09-21 12:22:00,3.1,3.11,3.1,3.105,1028.0,BTG
+2023-09-21 12:21:00,3.11,3.11,3.105,3.105,1420.0,BTG
+2023-09-21 12:20:00,3.105,3.11,3.105,3.105,1967.0,BTG
+2023-09-21 12:19:00,3.105,3.105,3.105,3.105,1781.0,BTG
+2023-09-21 12:18:00,3.105,3.11,3.105,3.105,1273.0,BTG
+2023-09-21 12:17:00,3.105,3.11,3.101,3.11,808.0,BTG
+2023-09-21 12:16:00,3.105,3.11,3.1,3.105,3565.0,BTG
+2023-09-21 12:15:00,3.11,3.11,3.105,3.105,1050.0,BTG
+2023-09-21 12:14:00,3.11,3.11,3.105,3.11,1161.0,BTG
+2023-09-21 12:13:00,3.11,3.11,3.105,3.105,1172.0,BTG
+2023-09-21 12:12:00,3.11,3.11,3.105,3.105,1043.0,BTG
+2023-09-21 12:11:00,3.105,3.11,3.105,3.105,1930.0,BTG
+2023-09-21 12:10:00,3.105,3.11,3.105,3.105,5311.0,BTG
+2023-09-21 12:09:00,3.105,3.11,3.105,3.105,1832.0,BTG
+2023-09-21 12:08:00,3.108,3.11,3.105,3.11,1154.0,BTG
+2023-09-21 12:07:00,3.11,3.11,3.105,3.11,1145.0,BTG
+2023-09-21 12:06:00,3.105,3.11,3.105,3.105,1346.0,BTG
+2023-09-21 12:05:00,3.11,3.11,3.105,3.11,16706.0,BTG
+2023-09-21 12:04:00,3.105,3.11,3.105,3.11,801.0,BTG
+2023-09-21 12:03:00,3.105,3.11,3.103,3.105,3747.0,BTG
+2023-09-21 12:02:00,3.11,3.11,3.105,3.105,614.0,BTG
+2023-09-21 12:01:00,3.11,3.11,3.105,3.11,840.0,BTG
+2023-09-21 12:00:00,3.11,3.11,3.1,3.105,15117.0,BTG
+2023-09-21 11:59:00,3.105,3.11,3.105,3.105,961.0,BTG
+2023-09-21 11:58:00,3.105,3.11,3.1,3.105,2037.0,BTG
+2023-09-21 11:57:00,3.105,3.11,3.105,3.105,1910.0,BTG
+2023-09-21 11:56:00,3.105,3.105,3.105,3.105,804.0,BTG
+2023-09-21 11:55:00,3.105,3.11,3.1,3.105,3321.0,BTG
+2023-09-21 11:54:00,3.105,3.11,3.1,3.1,5385.0,BTG
+2023-09-21 11:53:00,3.105,3.105,3.1,3.105,2292.0,BTG
+2023-09-21 11:52:00,3.105,3.11,3.105,3.105,1176.0,BTG
+2023-09-21 11:51:00,3.105,3.105,3.105,3.105,844.0,BTG
+2023-09-21 11:50:00,3.105,3.11,3.1,3.105,1837.0,BTG
+2023-09-21 11:49:00,3.105,3.105,3.105,3.105,962.0,BTG
+2023-09-21 11:48:00,3.105,3.105,3.105,3.105,379.0,BTG
+2023-09-21 11:47:00,3.1,3.105,3.1,3.105,41528.0,BTG
+2023-09-21 11:46:00,3.1,3.11,3.1,3.1,73553.0,BTG
+2023-09-21 11:45:00,3.1,3.11,3.095,3.105,76937.0,BTG
+2023-09-21 11:44:00,3.1,3.1,3.095,3.1,36603.0,BTG
+2023-09-21 11:43:00,3.1,3.1,3.095,3.095,433.0,BTG
+2023-09-21 11:42:00,3.105,3.108,3.095,3.095,80854.0,BTG
+2023-09-21 11:41:00,3.105,3.108,3.1,3.1,2260.0,BTG
+2023-09-21 11:40:00,3.105,3.105,3.1,3.105,10757.0,BTG
+2023-09-21 11:39:00,3.1,3.105,3.1,3.105,838.0,BTG
+2023-09-21 11:38:00,3.1,3.105,3.1,3.1,4611.0,BTG
+2023-09-21 11:37:00,3.11,3.11,3.1,3.1,75106.0,BTG
+2023-09-21 11:36:00,3.105,3.11,3.1,3.105,4336.0,BTG
+2023-09-21 11:35:00,3.11,3.11,3.1,3.105,4483.0,BTG
+2023-09-21 11:34:00,3.11,3.11,3.105,3.105,1344.0,BTG
+2023-09-21 11:33:00,3.109,3.11,3.105,3.105,2112.0,BTG
+2023-09-21 11:32:00,3.11,3.11,3.105,3.105,4094.0,BTG
+2023-09-21 11:31:00,3.11,3.11,3.105,3.11,1235.0,BTG
+2023-09-21 11:30:00,3.11,3.11,3.105,3.105,801.0,BTG
+2023-09-21 11:29:00,3.105,3.11,3.105,3.105,2483.0,BTG
+2023-09-21 11:28:00,3.105,3.11,3.105,3.11,1011.0,BTG
+2023-09-21 11:27:00,3.105,3.11,3.1,3.11,6252.0,BTG
+2023-09-21 11:26:00,3.11,3.11,3.105,3.11,992.0,BTG
+2023-09-21 11:25:00,3.11,3.11,3.105,3.105,1645.0,BTG
+2023-09-21 11:24:00,3.1,3.11,3.1,3.11,2617.0,BTG
+2023-09-21 11:23:00,3.105,3.11,3.1,3.105,36202.0,BTG
+2023-09-21 11:22:00,3.105,3.11,3.1,3.105,6432.0,BTG
+2023-09-21 11:21:00,3.105,3.11,3.1,3.105,17906.0,BTG
+2023-09-21 11:20:00,3.105,3.11,3.105,3.105,2273.0,BTG
+2023-09-21 11:19:00,3.105,3.11,3.105,3.105,1184.0,BTG
+2023-09-21 11:18:00,3.105,3.11,3.102,3.11,5500.0,BTG
+2023-09-21 11:17:00,3.105,3.11,3.105,3.105,2215.0,BTG
+2023-09-21 11:16:00,3.105,3.11,3.101,3.105,1672.0,BTG
+2023-09-21 11:15:00,3.11,3.11,3.105,3.11,1263.0,BTG
+2023-09-21 11:14:00,3.11,3.11,3.1,3.11,21142.0,BTG
+2023-09-21 11:13:00,3.105,3.11,3.105,3.105,5158.0,BTG
+2023-09-21 11:12:00,3.109,3.11,3.102,3.105,8377.0,BTG
+2023-09-21 11:11:00,3.105,3.11,3.105,3.11,3762.0,BTG
+2023-09-21 11:10:00,3.105,3.11,3.105,3.105,852.0,BTG
+2023-09-21 11:09:00,3.11,3.11,3.102,3.105,2147.0,BTG
+2023-09-21 11:08:00,3.105,3.105,3.105,3.105,895.0,BTG
+2023-09-21 11:07:00,3.09,3.105,3.09,3.105,47272.0,BTG
+2023-09-21 11:06:00,3.1,3.1,3.095,3.1,6600.0,BTG
+2023-09-21 11:05:00,3.1,3.1,3.095,3.1,10892.0,BTG
+2023-09-21 11:04:00,3.099,3.1,3.099,3.099,20816.0,BTG
+2023-09-21 11:03:00,3.095,3.1,3.085,3.1,403724.0,BTG
+2023-09-21 11:02:00,3.095,3.1,3.09,3.095,3750.0,BTG
+2023-09-21 11:01:00,3.095,3.095,3.09,3.095,1657.0,BTG
+2023-09-21 11:00:00,3.095,3.1,3.095,3.095,3427.0,BTG
+2023-09-21 10:59:00,3.095,3.1,3.095,3.095,1498.0,BTG
+2023-09-21 10:58:00,3.1,3.1,3.09,3.095,4201.0,BTG
+2023-09-21 10:57:00,3.095,3.1,3.095,3.1,12594.0,BTG
+2023-09-21 10:56:00,3.095,3.1,3.095,3.095,18798.0,BTG
+2023-09-21 10:55:00,3.1,3.1,3.09,3.095,105720.0,BTG
+2023-09-21 10:54:00,3.095,3.1,3.092,3.095,35366.0,BTG
+2023-09-21 10:53:00,3.1,3.1,3.095,3.1,4322.0,BTG
+2023-09-21 10:52:00,3.095,3.1,3.095,3.1,6419.0,BTG
+2023-09-21 10:51:00,3.095,3.095,3.09,3.095,23312.0,BTG
+2023-09-21 10:50:00,3.1,3.1,3.095,3.095,14059.0,BTG
+2023-09-21 10:49:00,3.099,3.1,3.095,3.1,13144.0,BTG
+2023-09-21 10:48:00,3.095,3.1,3.095,3.098,22085.0,BTG
+2023-09-21 10:47:00,3.1,3.1,3.09,3.095,38007.0,BTG
+2023-09-21 10:46:00,3.1,3.105,3.1,3.105,1998.0,BTG
+2023-09-21 10:45:00,3.105,3.108,3.1,3.108,1651.0,BTG
+2023-09-21 10:44:00,3.101,3.105,3.1,3.105,4693.0,BTG
+2023-09-21 10:43:00,3.11,3.11,3.1,3.1,6307.0,BTG
+2023-09-21 10:42:00,3.115,3.115,3.103,3.105,91631.0,BTG
+2023-09-21 10:41:00,3.12,3.12,3.11,3.11,2620.0,BTG
+2023-09-21 10:40:00,3.12,3.12,3.11,3.115,3388.0,BTG
+2023-09-21 10:39:00,3.115,3.12,3.115,3.115,1501.0,BTG
+2023-09-21 10:38:00,3.115,3.115,3.11,3.11,942.0,BTG
+2023-09-21 10:37:00,3.115,3.12,3.115,3.12,911.0,BTG
+2023-09-21 10:36:00,3.115,3.115,3.115,3.115,801.0,BTG
+2023-09-21 10:35:00,3.11,3.117,3.11,3.115,8022.0,BTG
+2023-09-21 10:34:00,3.11,3.12,3.109,3.115,95832.0,BTG
+2023-09-21 10:33:00,3.11,3.11,3.1,3.109,15545.0,BTG
+2023-09-21 10:32:00,3.11,3.11,3.105,3.11,9427.0,BTG
+2023-09-21 10:31:00,3.11,3.11,3.1,3.11,1994.0,BTG
+2023-09-21 10:30:00,3.11,3.11,3.105,3.105,5231.0,BTG
+2023-09-21 10:29:00,3.105,3.11,3.1,3.11,2762.0,BTG
+2023-09-21 10:28:00,3.105,3.11,3.1,3.1,3220.0,BTG
+2023-09-21 10:27:00,3.11,3.11,3.105,3.11,1602.0,BTG
+2023-09-21 10:26:00,3.105,3.11,3.105,3.11,1699.0,BTG
+2023-09-21 10:25:00,3.11,3.11,3.11,3.11,2406.0,BTG
+2023-09-21 10:24:00,3.109,3.11,3.1,3.105,2917.0,BTG
+2023-09-21 10:23:00,3.11,3.11,3.1,3.105,10747.0,BTG
+2023-09-21 10:22:00,3.099,3.11,3.099,3.105,65587.0,BTG
+2023-09-21 10:21:00,3.1,3.1,3.095,3.1,21154.0,BTG
+2023-09-21 10:20:00,3.1,3.1,3.099,3.1,7688.0,BTG
+2023-09-21 10:19:00,3.1,3.1,3.095,3.1,8544.0,BTG
+2023-09-21 10:18:00,3.1,3.1,3.092,3.1,22169.0,BTG
+2023-09-21 10:17:00,3.1,3.1,3.095,3.095,4818.0,BTG
+2023-09-21 10:16:00,3.09,3.1,3.09,3.1,16949.0,BTG
+2023-09-21 10:15:00,3.099,3.1,3.095,3.095,8945.0,BTG
+2023-09-21 10:14:00,3.096,3.1,3.095,3.1,12215.0,BTG
+2023-09-21 10:13:00,3.085,3.1,3.085,3.09,110566.0,BTG
+2023-09-21 10:12:00,3.09,3.09,3.082,3.082,7166.0,BTG
+2023-09-21 10:11:00,3.09,3.09,3.082,3.09,6018.0,BTG
+2023-09-21 10:10:00,3.088,3.09,3.085,3.089,33558.0,BTG
+2023-09-21 10:09:00,3.09,3.095,3.085,3.09,93719.0,BTG
+2023-09-21 10:08:00,3.09,3.1,3.088,3.094,83200.0,BTG
+2023-09-21 10:07:00,3.085,3.09,3.08,3.09,5616.0,BTG
+2023-09-21 10:06:00,3.09,3.09,3.08,3.085,1124.0,BTG
+2023-09-21 10:05:00,3.09,3.09,3.085,3.085,410.0,BTG
+2023-09-21 10:04:00,3.09,3.09,3.08,3.09,1683.0,BTG
+2023-09-21 10:03:00,3.09,3.09,3.08,3.085,19081.0,BTG
+2023-09-21 10:02:00,3.09,3.09,3.08,3.09,20596.0,BTG
+2023-09-21 10:01:00,3.079,3.09,3.07,3.085,46071.0,BTG
+2023-09-21 10:00:00,3.09,3.09,3.075,3.079,57632.0,BTG
+2023-09-21 09:59:00,3.08,3.09,3.08,3.085,84704.0,BTG
+2023-09-21 09:58:00,3.08,3.08,3.075,3.075,2044.0,BTG
+2023-09-21 09:57:00,3.08,3.08,3.07,3.072,7727.0,BTG
+2023-09-21 09:56:00,3.08,3.08,3.075,3.075,1602.0,BTG
+2023-09-21 09:55:00,3.08,3.08,3.07,3.08,6347.0,BTG
+2023-09-21 09:54:00,3.079,3.08,3.07,3.078,14139.0,BTG
+2023-09-21 09:53:00,3.08,3.08,3.075,3.08,29042.0,BTG
+2023-09-21 09:52:00,3.085,3.085,3.083,3.085,1985.0,BTG
+2023-09-21 09:51:00,3.082,3.09,3.081,3.085,9703.0,BTG
+2023-09-21 09:50:00,3.088,3.088,3.085,3.085,377.0,BTG
+2023-09-21 09:49:00,3.085,3.09,3.08,3.085,7925.0,BTG
+2023-09-21 09:48:00,3.09,3.09,3.08,3.08,4790.0,BTG
+2023-09-21 09:47:00,3.095,3.095,3.08,3.08,76621.0,BTG
+2023-09-21 09:46:00,3.095,3.098,3.09,3.095,4886.0,BTG
+2023-09-21 09:45:00,3.089,3.095,3.089,3.095,15503.0,BTG
+2023-09-21 09:44:00,3.085,3.09,3.085,3.09,8527.0,BTG
+2023-09-21 09:43:00,3.095,3.095,3.085,3.085,29190.0,BTG
+2023-09-21 09:42:00,3.09,3.095,3.09,3.095,25223.0,BTG
+2023-09-21 09:41:00,3.085,3.085,3.085,3.085,4138.0,BTG
+2023-09-21 09:40:00,3.075,3.09,3.075,3.085,55311.0,BTG
+2023-09-21 09:39:00,3.075,3.08,3.075,3.075,3782.0,BTG
+2023-09-21 09:38:00,3.07,3.08,3.065,3.079,64404.0,BTG
+2023-09-21 09:37:00,3.08,3.08,3.07,3.07,1545.0,BTG
+2023-09-21 09:36:00,3.076,3.089,3.07,3.07,58129.0,BTG
+2023-09-21 09:35:00,3.07,3.08,3.07,3.075,6388.0,BTG
+2023-09-21 09:34:00,3.08,3.08,3.07,3.075,26251.0,BTG
+2023-09-21 09:33:00,3.085,3.085,3.07,3.07,32267.0,BTG
+2023-09-21 09:32:00,3.09,3.09,3.08,3.089,15204.0,BTG
+2023-09-21 09:31:00,3.09,3.095,3.08,3.08,70552.0,BTG
+2023-09-21 09:30:00,3.11,3.11,3.08,3.089,132134.0,BTG
+2023-09-21 09:29:00,3.119,3.119,3.119,3.119,1.0,BTG
+2023-09-21 09:28:00,3.119,3.12,3.118,3.12,4.0,BTG
+2023-09-21 09:26:00,3.12,3.12,3.12,3.12,1002.0,BTG
+2023-09-21 09:25:00,3.11,3.12,3.1,3.1,901.0,BTG
+2023-09-21 09:24:00,3.11,3.11,3.11,3.11,502.0,BTG
+2023-09-21 09:23:00,3.11,3.11,3.11,3.11,12.0,BTG
+2023-09-21 09:22:00,3.11,3.11,3.11,3.11,1.0,BTG
+2023-09-21 09:21:00,3.109,3.11,3.109,3.11,120.0,BTG
+2023-09-21 09:20:00,3.11,3.11,3.11,3.11,4.0,BTG
+2023-09-21 09:19:00,3.11,3.11,3.11,3.11,403.0,BTG
+2023-09-21 09:18:00,3.11,3.11,3.109,3.11,228.0,BTG
+2023-09-21 09:17:00,3.1,3.11,3.1,3.11,3610.0,BTG
+2023-09-21 09:16:00,3.11,3.11,3.1,3.1,27772.0,BTG
+2023-09-21 09:14:00,3.109,3.12,3.109,3.12,1085.0,BTG
+2023-09-21 09:12:00,3.11,3.11,3.11,3.11,1000.0,BTG
+2023-09-21 09:11:00,3.11,3.11,3.11,3.11,321.0,BTG
+2023-09-21 09:10:00,3.11,3.11,3.11,3.11,1500.0,BTG
+2023-09-21 09:09:00,3.11,3.11,3.11,3.11,101.0,BTG
+2023-09-21 09:07:00,3.12,3.12,3.12,3.12,5.0,BTG
+2023-09-21 09:06:00,3.12,3.12,3.12,3.12,2.0,BTG
+2023-09-21 09:05:00,3.11,3.11,3.11,3.11,140.0,BTG
+2023-09-21 09:04:00,3.11,3.115,3.11,3.115,2.0,BTG
+2023-09-21 09:02:00,3.12,3.12,3.12,3.12,5.0,BTG
+2023-09-21 09:01:00,3.11,3.11,3.11,3.11,659.0,BTG
+2023-09-21 08:59:00,3.11,3.11,3.11,3.11,1.0,BTG
+2023-09-21 08:58:00,3.11,3.11,3.11,3.11,10.0,BTG
+2023-09-21 08:56:00,3.11,3.11,3.11,3.11,6.0,BTG
+2023-09-21 08:55:00,3.11,3.11,3.11,3.11,26.0,BTG
+2023-09-21 08:53:00,3.11,3.119,3.11,3.11,830.0,BTG
+2023-09-21 08:51:00,3.119,3.119,3.119,3.119,20.0,BTG
+2023-09-21 08:49:00,3.11,3.12,3.11,3.12,9.0,BTG
+2023-09-21 08:48:00,3.11,3.11,3.11,3.11,126.0,BTG
+2023-09-21 08:47:00,3.12,3.12,3.12,3.12,6.0,BTG
+2023-09-21 08:44:00,3.12,3.12,3.12,3.12,500.0,BTG
+2023-09-21 08:42:00,3.12,3.12,3.12,3.12,500.0,BTG
+2023-09-21 08:41:00,3.12,3.12,3.12,3.12,4.0,BTG
+2023-09-21 08:39:00,3.11,3.12,3.11,3.11,2883.0,BTG
+2023-09-21 08:38:00,3.12,3.12,3.12,3.12,1.0,BTG
+2023-09-21 08:37:00,3.11,3.12,3.11,3.12,1500.0,BTG
+2023-09-21 08:36:00,3.11,3.11,3.11,3.11,100.0,BTG
+2023-09-21 08:33:00,3.12,3.12,3.12,3.12,5.0,BTG
+2023-09-21 08:32:00,3.12,3.12,3.12,3.12,51.0,BTG
+2023-09-21 08:31:00,3.12,3.12,3.1,3.1,9200.0,BTG
+2023-09-21 08:29:00,3.115,3.115,3.115,3.115,1.0,BTG
+2023-09-21 08:27:00,3.11,3.11,3.11,3.11,55.0,BTG
+2023-09-21 08:18:00,3.12,3.12,3.12,3.12,1.0,BTG
+2023-09-21 08:17:00,3.128,3.128,3.128,3.128,9.0,BTG
+2023-09-21 08:16:00,3.12,3.12,3.12,3.12,16.0,BTG
+2023-09-21 08:15:00,3.12,3.12,3.12,3.12,100.0,BTG
+2023-09-21 08:10:00,3.13,3.13,3.13,3.13,1.0,BTG
+2023-09-21 08:09:00,3.13,3.13,3.13,3.13,6.0,BTG
+2023-09-21 08:08:00,3.13,3.13,3.13,3.13,1.0,BTG
+2023-09-21 08:07:00,3.12,3.12,3.12,3.12,16.0,BTG
+2023-09-21 08:04:00,3.12,3.12,3.12,3.12,4900.0,BTG
+2023-09-21 08:01:00,3.12,3.13,3.12,3.13,242.0,BTG
+2023-09-21 08:00:00,3.13,3.14,3.13,3.13,61.0,BTG
+2023-09-21 07:59:00,3.13,3.13,3.13,3.13,128.0,BTG
+2023-09-21 07:52:00,3.13,3.13,3.13,3.13,100.0,BTG
+2023-09-21 07:46:00,3.13,3.13,3.13,3.13,100.0,BTG
+2023-09-21 07:39:00,3.12,3.12,3.12,3.12,2000.0,BTG
+2023-09-21 07:38:00,3.13,3.13,3.13,3.13,25.0,BTG
+2023-09-21 07:36:00,3.13,3.13,3.13,3.13,106.0,BTG
+2023-09-21 07:27:00,3.14,3.14,3.14,3.14,100.0,BTG
+2023-09-21 07:25:00,3.14,3.14,3.14,3.14,399.0,BTG
+2023-09-21 07:22:00,3.14,3.14,3.14,3.14,300.0,BTG
+2023-09-21 07:20:00,3.14,3.14,3.14,3.14,30.0,BTG
+2023-09-21 07:07:00,3.13,3.13,3.13,3.13,1370.0,BTG
+2023-09-21 07:06:00,3.13,3.13,3.12,3.13,5702.0,BTG
+2023-09-21 07:00:00,3.15,3.15,3.15,3.15,44.0,BTG
+2023-09-21 06:34:00,3.15,3.15,3.15,3.15,1.0,BTG
+2023-09-21 05:58:00,3.13,3.13,3.13,3.13,1500.0,BTG
+2023-09-21 04:57:00,3.13,3.13,3.13,3.13,200.0,BTG
+2023-09-21 04:14:00,3.13,3.13,3.13,3.13,25.0,BTG
+2023-09-20 20:00:00,3.15,3.15,3.15,3.15,101315.0,BTG
+2023-09-20 19:59:00,3.16,3.16,3.16,3.16,115.0,BTG
+2023-09-20 19:58:00,3.16,3.16,3.16,3.16,1.0,BTG
+2023-09-20 19:57:00,3.16,3.16,3.15,3.155,25.0,BTG
+2023-09-20 19:56:00,3.16,3.16,3.16,3.16,30.0,BTG
+2023-09-20 19:54:00,3.16,3.16,3.16,3.16,10.0,BTG
+2023-09-20 19:53:00,3.16,3.16,3.16,3.16,6.0,BTG
+2023-09-20 19:52:00,3.16,3.16,3.16,3.16,100.0,BTG
+2023-09-20 19:51:00,3.16,3.16,3.16,3.16,22.0,BTG
+2023-09-20 19:33:00,3.16,3.16,3.16,3.16,200.0,BTG
+2023-09-20 19:29:00,3.15,3.155,3.15,3.155,5.0,BTG
+2023-09-20 19:27:00,3.15,3.15,3.15,3.15,2.0,BTG
+2023-09-20 19:01:00,3.15,3.15,3.15,3.15,2.0,BTG
+2023-09-20 18:41:00,3.15,3.155,3.15,3.155,6.0,BTG
+2023-09-20 18:33:00,3.16,3.16,3.16,3.16,8.0,BTG
+2023-09-20 18:31:00,3.159,3.159,3.159,3.159,1.0,BTG
+2023-09-20 18:30:00,3.15,3.15,3.15,3.15,101315.0,BTG
+2023-09-20 18:18:00,3.16,3.16,3.16,3.16,50.0,BTG
+2023-09-20 18:09:00,3.16,3.16,3.16,3.16,10.0,BTG
+2023-09-20 18:08:00,3.16,3.16,3.16,3.16,10.0,BTG
+2023-09-20 18:00:00,3.15,3.15,3.15,3.15,46.0,BTG
+2023-09-20 17:41:00,3.159,3.159,3.159,3.159,2.0,BTG
+2023-09-20 17:39:00,3.16,3.16,3.16,3.16,500.0,BTG
+2023-09-20 17:34:00,3.15,3.15,3.15,3.15,478270.0,BTG
+2023-09-20 17:19:00,3.16,3.16,3.16,3.16,100.0,BTG
+2023-09-20 17:16:00,3.16,3.16,3.16,3.16,3.0,BTG
+2023-09-20 17:09:00,3.14,3.14,3.14,3.14,11.0,BTG
+2023-09-20 17:05:00,3.14,3.14,3.14,3.14,499.0,BTG
+2023-09-20 16:54:00,3.14,3.14,3.14,3.14,2.0,BTG
+2023-09-20 16:53:00,3.145,3.145,3.145,3.145,1.0,BTG
+2023-09-20 16:52:00,3.15,3.15,3.145,3.145,32.0,BTG
+2023-09-20 16:44:00,3.14,3.14,3.14,3.14,100.0,BTG
+2023-09-20 16:38:00,3.15,3.15,3.15,3.15,1.0,BTG
+2023-09-20 16:27:00,3.149,3.149,3.149,3.149,5.0,BTG
+2023-09-20 16:19:00,3.15,3.15,3.15,3.15,37.0,BTG
+2023-09-20 16:18:00,3.15,3.15,3.15,3.15,51.0,BTG
+2023-09-20 16:16:00,3.15,3.15,3.15,3.15,6.0,BTG
+2023-09-20 16:14:00,3.15,3.15,3.15,3.15,6.0,BTG
+2023-09-20 16:13:00,3.14,3.14,3.14,3.14,50.0,BTG
+2023-09-20 16:12:00,3.15,3.15,3.15,3.15,1.0,BTG
+2023-09-20 16:11:00,3.14,3.14,3.14,3.14,50.0,BTG
+2023-09-20 16:10:00,3.15,3.15,3.14,3.14,101485.0,BTG
+2023-09-20 16:08:00,3.132,3.132,3.132,3.132,5.0,BTG
+2023-09-20 16:07:00,3.131,3.15,3.131,3.15,25.0,BTG
+2023-09-20 16:06:00,3.15,3.15,3.15,3.15,1000.0,BTG
+2023-09-20 16:02:00,3.16,3.16,3.16,3.16,1.0,BTG
+2023-09-20 16:01:00,3.15,3.16,3.14,3.14,43555.0,BTG
+2023-09-20 16:00:00,3.15,3.16,3.14,3.16,205251.0,BTG
+2023-09-20 15:59:00,3.14,3.15,3.135,3.14,220800.0,BTG
+2023-09-20 15:58:00,3.15,3.16,3.14,3.14,66461.0,BTG
+2023-09-20 15:57:00,3.15,3.16,3.15,3.15,37058.0,BTG
+2023-09-20 15:56:00,3.15,3.16,3.15,3.15,83959.0,BTG
+2023-09-20 15:55:00,3.15,3.16,3.15,3.155,21436.0,BTG
+2023-09-20 15:54:00,3.155,3.16,3.15,3.15,18392.0,BTG
+2023-09-20 15:53:00,3.157,3.158,3.15,3.155,5488.0,BTG
+2023-09-20 15:52:00,3.15,3.155,3.15,3.15,5993.0,BTG
+2023-09-20 15:51:00,3.15,3.158,3.15,3.15,5887.0,BTG
+2023-09-20 15:50:00,3.15,3.16,3.15,3.155,24981.0,BTG
+2023-09-20 15:49:00,3.155,3.16,3.15,3.16,42739.0,BTG
+2023-09-20 15:48:00,3.155,3.16,3.155,3.155,7615.0,BTG
+2023-09-20 15:47:00,3.153,3.16,3.15,3.155,6159.0,BTG
+2023-09-20 15:46:00,3.155,3.16,3.15,3.15,16413.0,BTG
+2023-09-20 15:45:00,3.16,3.16,3.15,3.15,3741.0,BTG
+2023-09-20 15:44:00,3.155,3.16,3.15,3.155,5508.0,BTG
+2023-09-20 15:43:00,3.16,3.16,3.15,3.16,8225.0,BTG
+2023-09-20 15:42:00,3.155,3.16,3.155,3.16,7322.0,BTG
+2023-09-20 15:41:00,3.155,3.16,3.155,3.155,14200.0,BTG
+2023-09-20 15:40:00,3.16,3.16,3.155,3.16,6067.0,BTG
+2023-09-20 15:39:00,3.16,3.16,3.155,3.16,10022.0,BTG
+2023-09-20 15:38:00,3.155,3.16,3.15,3.15,3198.0,BTG
+2023-09-20 15:37:00,3.155,3.16,3.155,3.155,25513.0,BTG
+2023-09-20 15:36:00,3.155,3.16,3.15,3.155,8927.0,BTG
+2023-09-20 15:35:00,3.158,3.159,3.155,3.155,19142.0,BTG
+2023-09-20 15:34:00,3.155,3.16,3.15,3.159,55184.0,BTG
+2023-09-20 15:33:00,3.16,3.165,3.15,3.16,35589.0,BTG
+2023-09-20 15:32:00,3.165,3.168,3.16,3.16,1949.0,BTG
+2023-09-20 15:31:00,3.165,3.168,3.16,3.16,3400.0,BTG
+2023-09-20 15:30:00,3.165,3.168,3.16,3.16,13170.0,BTG
+2023-09-20 15:29:00,3.165,3.17,3.16,3.16,20688.0,BTG
+2023-09-20 15:28:00,3.165,3.17,3.165,3.165,6833.0,BTG
+2023-09-20 15:27:00,3.164,3.17,3.164,3.165,3618.0,BTG
+2023-09-20 15:26:00,3.165,3.17,3.165,3.165,1440.0,BTG
+2023-09-20 15:25:00,3.165,3.17,3.165,3.165,6966.0,BTG
+2023-09-20 15:24:00,3.17,3.17,3.165,3.165,3330.0,BTG
+2023-09-20 15:23:00,3.165,3.17,3.165,3.17,3213.0,BTG
+2023-09-20 15:22:00,3.165,3.17,3.165,3.17,2059.0,BTG
+2023-09-20 15:21:00,3.16,3.17,3.16,3.165,16216.0,BTG
+2023-09-20 15:20:00,3.16,3.16,3.16,3.16,215.0,BTG
+2023-09-20 15:19:00,3.16,3.16,3.16,3.16,230.0,BTG
+2023-09-20 15:18:00,3.165,3.165,3.16,3.16,4361.0,BTG
+2023-09-20 15:17:00,3.16,3.168,3.16,3.168,1307.0,BTG
+2023-09-20 15:16:00,3.165,3.165,3.16,3.16,707.0,BTG
+2023-09-20 15:15:00,3.16,3.165,3.16,3.165,8257.0,BTG
+2023-09-20 15:14:00,3.17,3.175,3.16,3.161,56451.0,BTG
+2023-09-20 15:13:00,3.18,3.18,3.17,3.175,952.0,BTG
+2023-09-20 15:12:00,3.17,3.175,3.17,3.175,9297.0,BTG
+2023-09-20 15:11:00,3.17,3.175,3.17,3.17,377.0,BTG
+2023-09-20 15:10:00,3.17,3.175,3.17,3.17,418.0,BTG
+2023-09-20 15:09:00,3.175,3.175,3.17,3.175,2816.0,BTG
+2023-09-20 15:08:00,3.18,3.188,3.175,3.18,67433.0,BTG
+2023-09-20 15:07:00,3.185,3.19,3.18,3.18,16229.0,BTG
+2023-09-20 15:06:00,3.185,3.19,3.185,3.185,1711.0,BTG
+2023-09-20 15:05:00,3.19,3.19,3.185,3.19,1582.0,BTG
+2023-09-20 15:04:00,3.185,3.19,3.185,3.185,1560.0,BTG
+2023-09-20 15:03:00,3.185,3.19,3.18,3.18,6491.0,BTG
+2023-09-20 15:02:00,3.19,3.19,3.185,3.185,1688.0,BTG
+2023-09-20 15:01:00,3.19,3.19,3.185,3.185,1984.0,BTG
+2023-09-20 15:00:00,3.185,3.188,3.185,3.185,10523.0,BTG
+2023-09-20 14:59:00,3.18,3.19,3.18,3.187,966.0,BTG
+2023-09-20 14:58:00,3.185,3.188,3.18,3.187,8908.0,BTG
+2023-09-20 14:57:00,3.185,3.19,3.185,3.19,1834.0,BTG
+2023-09-20 14:56:00,3.185,3.19,3.185,3.185,3332.0,BTG
+2023-09-20 14:55:00,3.19,3.19,3.18,3.185,5956.0,BTG
+2023-09-20 14:54:00,3.187,3.19,3.185,3.185,490.0,BTG
+2023-09-20 14:53:00,3.19,3.19,3.185,3.19,9412.0,BTG
+2023-09-20 14:52:00,3.185,3.188,3.18,3.187,4248.0,BTG
+2023-09-20 14:51:00,3.18,3.188,3.18,3.187,20042.0,BTG
+2023-09-20 14:50:00,3.18,3.19,3.18,3.185,27415.0,BTG
+2023-09-20 14:49:00,3.185,3.19,3.182,3.19,5590.0,BTG
+2023-09-20 14:48:00,3.185,3.19,3.185,3.185,5503.0,BTG
+2023-09-20 14:47:00,3.185,3.19,3.18,3.185,9751.0,BTG
+2023-09-20 14:46:00,3.185,3.19,3.185,3.19,22653.0,BTG
+2023-09-20 14:45:00,3.19,3.19,3.19,3.19,2428.0,BTG
+2023-09-20 14:44:00,3.19,3.19,3.185,3.19,4569.0,BTG
+2023-09-20 14:43:00,3.19,3.19,3.185,3.185,14752.0,BTG
+2023-09-20 14:42:00,3.18,3.185,3.18,3.185,941.0,BTG
+2023-09-20 14:41:00,3.18,3.19,3.18,3.185,30913.0,BTG
+2023-09-20 14:40:00,3.19,3.19,3.185,3.188,9860.0,BTG
+2023-09-20 14:39:00,3.188,3.19,3.18,3.185,27325.0,BTG
+2023-09-20 14:38:00,3.19,3.19,3.185,3.19,108977.0,BTG
+2023-09-20 14:37:00,3.185,3.2,3.183,3.2,87344.0,BTG
+2023-09-20 14:36:00,3.19,3.19,3.185,3.19,78516.0,BTG
+2023-09-20 14:35:00,3.185,3.19,3.185,3.185,31819.0,BTG
+2023-09-20 14:33:00,3.19,3.2,3.18,3.18,203516.0,BTG
+2023-09-20 14:32:00,3.184,3.19,3.18,3.19,125109.0,BTG
+2023-09-20 14:31:00,3.178,3.19,3.175,3.19,209364.0,BTG
+2023-09-20 14:30:00,3.18,3.18,3.17,3.179,183183.0,BTG
+2023-09-20 14:29:00,3.185,3.188,3.17,3.181,276471.0,BTG
+2023-09-20 14:28:00,3.182,3.188,3.181,3.185,4523.0,BTG
+2023-09-20 14:27:00,3.19,3.19,3.185,3.185,1187.0,BTG
+2023-09-20 14:26:00,3.19,3.19,3.18,3.185,5721.0,BTG
+2023-09-20 14:25:00,3.19,3.19,3.18,3.18,24953.0,BTG
+2023-09-20 14:24:00,3.18,3.19,3.18,3.19,20249.0,BTG
+2023-09-20 14:23:00,3.185,3.19,3.18,3.19,4790.0,BTG
+2023-09-20 14:22:00,3.18,3.19,3.18,3.181,87908.0,BTG
+2023-09-20 14:21:00,3.18,3.18,3.17,3.175,12823.0,BTG
+2023-09-20 14:20:00,3.175,3.18,3.17,3.175,9494.0,BTG
+2023-09-20 14:19:00,3.179,3.18,3.17,3.175,11596.0,BTG
+2023-09-20 14:18:00,3.18,3.188,3.17,3.177,40489.0,BTG
+2023-09-20 14:17:00,3.19,3.19,3.18,3.18,3558.0,BTG
+2023-09-20 14:16:00,3.18,3.188,3.18,3.188,7037.0,BTG
+2023-09-20 14:15:00,3.18,3.18,3.18,3.18,2150.0,BTG
+2023-09-20 14:14:00,3.19,3.19,3.185,3.185,801.0,BTG
+2023-09-20 14:13:00,3.18,3.19,3.18,3.18,99138.0,BTG
+2023-09-20 14:12:00,3.18,3.19,3.17,3.18,131773.0,BTG
+2023-09-20 14:11:00,3.175,3.19,3.175,3.19,58411.0,BTG
+2023-09-20 14:10:00,3.18,3.18,3.17,3.175,82168.0,BTG
+2023-09-20 14:09:00,3.18,3.18,3.18,3.18,8007.0,BTG
+2023-09-20 14:08:00,3.18,3.189,3.18,3.18,6426.0,BTG
+2023-09-20 14:07:00,3.186,3.186,3.18,3.181,4667.0,BTG
+2023-09-20 14:06:00,3.175,3.19,3.175,3.186,77372.0,BTG
+2023-09-20 14:05:00,3.175,3.18,3.17,3.175,19606.0,BTG
+2023-09-20 14:04:00,3.18,3.18,3.17,3.17,74903.0,BTG
+2023-09-20 14:03:00,3.185,3.185,3.18,3.18,2530.0,BTG
+2023-09-20 14:02:00,3.185,3.189,3.18,3.18,28251.0,BTG
+2023-09-20 14:01:00,3.18,3.185,3.17,3.185,24700.0,BTG
+2023-09-20 14:00:00,3.21,3.21,3.17,3.175,136666.0,BTG
+2023-09-20 13:59:00,3.205,3.21,3.2,3.2,8946.0,BTG
+2023-09-20 13:58:00,3.205,3.21,3.205,3.205,2394.0,BTG
+2023-09-20 13:57:00,3.2,3.21,3.19,3.202,50684.0,BTG
+2023-09-20 13:56:00,3.2,3.2,3.192,3.192,10799.0,BTG
+2023-09-20 13:55:00,3.195,3.2,3.19,3.2,9804.0,BTG
+2023-09-20 13:54:00,3.195,3.2,3.195,3.2,4571.0,BTG
+2023-09-20 13:53:00,3.195,3.2,3.19,3.2,17800.0,BTG
+2023-09-20 13:52:00,3.2,3.2,3.195,3.2,6970.0,BTG
+2023-09-20 13:51:00,3.195,3.2,3.192,3.195,4433.0,BTG
+2023-09-20 13:50:00,3.2,3.2,3.19,3.19,6001.0,BTG
+2023-09-20 13:49:00,3.195,3.2,3.195,3.195,2899.0,BTG
+2023-09-20 13:48:00,3.2,3.2,3.195,3.2,4795.0,BTG
+2023-09-20 13:47:00,3.2,3.2,3.19,3.195,29382.0,BTG
+2023-09-20 13:46:00,3.2,3.2,3.195,3.195,3280.0,BTG
+2023-09-20 13:45:00,3.2,3.2,3.195,3.195,2477.0,BTG
+2023-09-20 13:44:00,3.195,3.2,3.195,3.2,1485.0,BTG
+2023-09-20 13:43:00,3.195,3.2,3.195,3.2,4155.0,BTG
+2023-09-20 13:42:00,3.2,3.2,3.195,3.2,8030.0,BTG
+2023-09-20 13:41:00,3.2,3.2,3.19,3.2,6369.0,BTG
+2023-09-20 13:40:00,3.195,3.2,3.195,3.195,5599.0,BTG
+2023-09-20 13:39:00,3.195,3.2,3.195,3.2,5642.0,BTG
+2023-09-20 13:38:00,3.195,3.2,3.195,3.2,8057.0,BTG
+2023-09-20 13:37:00,3.195,3.2,3.195,3.2,11616.0,BTG
+2023-09-20 13:36:00,3.195,3.2,3.195,3.195,3031.0,BTG
+2023-09-20 13:35:00,3.198,3.2,3.195,3.195,4762.0,BTG
+2023-09-20 13:34:00,3.2,3.2,3.195,3.195,17192.0,BTG
+2023-09-20 13:33:00,3.195,3.2,3.19,3.19,13613.0,BTG
+2023-09-20 13:32:00,3.19,3.198,3.185,3.195,132479.0,BTG
+2023-09-20 13:31:00,3.19,3.19,3.18,3.19,5691.0,BTG
+2023-09-20 13:30:00,3.19,3.19,3.19,3.19,1938.0,BTG
+2023-09-20 13:29:00,3.18,3.19,3.18,3.185,11027.0,BTG
+2023-09-20 13:28:00,3.19,3.19,3.18,3.18,7885.0,BTG
+2023-09-20 13:27:00,3.18,3.19,3.18,3.185,2550.0,BTG
+2023-09-20 13:26:00,3.189,3.19,3.18,3.19,22022.0,BTG
+2023-09-20 13:25:00,3.18,3.19,3.18,3.189,137069.0,BTG
+2023-09-20 13:24:00,3.18,3.188,3.18,3.18,1221.0,BTG
+2023-09-20 13:23:00,3.185,3.19,3.18,3.185,4938.0,BTG
+2023-09-20 13:22:00,3.18,3.185,3.18,3.185,1083.0,BTG
+2023-09-20 13:21:00,3.185,3.185,3.181,3.185,1161.0,BTG
+2023-09-20 13:20:00,3.185,3.188,3.185,3.187,1225.0,BTG
+2023-09-20 13:19:00,3.18,3.188,3.18,3.185,2324.0,BTG
+2023-09-20 13:18:00,3.18,3.185,3.18,3.185,352.0,BTG
+2023-09-20 13:17:00,3.19,3.19,3.185,3.187,1101.0,BTG
+2023-09-20 13:16:00,3.185,3.185,3.18,3.18,943.0,BTG
+2023-09-20 13:15:00,3.18,3.185,3.18,3.185,9309.0,BTG
+2023-09-20 13:14:00,3.185,3.188,3.185,3.187,669.0,BTG
+2023-09-20 13:13:00,3.18,3.185,3.18,3.18,2741.0,BTG
+2023-09-20 13:12:00,3.18,3.185,3.18,3.18,1500.0,BTG
+2023-09-20 13:11:00,3.185,3.185,3.185,3.185,1025.0,BTG
+2023-09-20 13:10:00,3.185,3.185,3.18,3.185,954.0,BTG
+2023-09-20 13:09:00,3.186,3.186,3.18,3.18,3044.0,BTG
+2023-09-20 13:08:00,3.185,3.185,3.18,3.18,6592.0,BTG
+2023-09-20 13:07:00,3.19,3.19,3.18,3.18,1120.0,BTG
+2023-09-20 13:06:00,3.185,3.185,3.18,3.18,1125.0,BTG
+2023-09-20 13:05:00,3.18,3.185,3.18,3.18,4213.0,BTG
+2023-09-20 13:04:00,3.18,3.185,3.18,3.185,1490.0,BTG
+2023-09-20 13:03:00,3.185,3.19,3.18,3.185,2086.0,BTG
+2023-09-20 13:02:00,3.185,3.185,3.183,3.185,1620.0,BTG
+2023-09-20 13:01:00,3.185,3.185,3.185,3.185,4909.0,BTG
+2023-09-20 13:00:00,3.185,3.185,3.18,3.18,1000.0,BTG
+2023-09-20 12:59:00,3.185,3.185,3.185,3.185,178.0,BTG
+2023-09-20 12:58:00,3.185,3.19,3.18,3.185,5208.0,BTG
+2023-09-20 12:57:00,3.185,3.19,3.185,3.185,2793.0,BTG
+2023-09-20 12:56:00,3.189,3.189,3.185,3.185,3419.0,BTG
+2023-09-20 12:55:00,3.185,3.19,3.185,3.185,1225.0,BTG
+2023-09-20 12:54:00,3.189,3.189,3.185,3.185,810.0,BTG
+2023-09-20 12:53:00,3.185,3.185,3.18,3.182,7045.0,BTG
+2023-09-20 12:52:00,3.2,3.2,3.18,3.185,176644.0,BTG
+2023-09-20 12:51:00,3.195,3.195,3.19,3.195,2027.0,BTG
+2023-09-20 12:50:00,3.19,3.2,3.19,3.195,3522.0,BTG
+2023-09-20 12:49:00,3.198,3.198,3.19,3.197,1569.0,BTG
+2023-09-20 12:48:00,3.19,3.195,3.19,3.192,3012.0,BTG
+2023-09-20 12:47:00,3.198,3.198,3.19,3.195,970.0,BTG
+2023-09-20 12:46:00,3.195,3.195,3.195,3.195,1668.0,BTG
+2023-09-20 12:45:00,3.19,3.195,3.19,3.195,7723.0,BTG
+2023-09-20 12:44:00,3.195,3.2,3.19,3.195,1533.0,BTG
+2023-09-20 12:43:00,3.2,3.2,3.195,3.2,1627.0,BTG
+2023-09-20 12:42:00,3.19,3.195,3.19,3.19,5512.0,BTG
+2023-09-20 12:41:00,3.195,3.198,3.195,3.195,2427.0,BTG
+2023-09-20 12:40:00,3.195,3.2,3.19,3.195,1966.0,BTG
+2023-09-20 12:39:00,3.192,3.195,3.19,3.195,5989.0,BTG
+2023-09-20 12:38:00,3.195,3.198,3.19,3.197,1985.0,BTG
+2023-09-20 12:37:00,3.195,3.195,3.19,3.195,3340.0,BTG
+2023-09-20 12:36:00,3.195,3.195,3.19,3.19,1109.0,BTG
+2023-09-20 12:35:00,3.195,3.198,3.19,3.197,945.0,BTG
+2023-09-20 12:34:00,3.19,3.198,3.19,3.195,5478.0,BTG
+2023-09-20 12:33:00,3.195,3.198,3.19,3.195,4119.0,BTG
+2023-09-20 12:32:00,3.19,3.195,3.19,3.191,8469.0,BTG
+2023-09-20 12:31:00,3.2,3.2,3.19,3.19,1185.0,BTG
+2023-09-20 12:30:00,3.195,3.198,3.19,3.19,10091.0,BTG
+2023-09-20 12:29:00,3.19,3.195,3.185,3.193,97241.0,BTG
+2023-09-20 12:28:00,3.19,3.19,3.185,3.19,8101.0,BTG
+2023-09-20 12:27:00,3.19,3.19,3.19,3.19,1141.0,BTG
+2023-09-20 12:26:00,3.18,3.19,3.18,3.19,9657.0,BTG
+2023-09-20 12:25:00,3.18,3.19,3.18,3.189,13674.0,BTG
+2023-09-20 12:24:00,3.19,3.19,3.18,3.19,53397.0,BTG
+2023-09-20 12:23:00,3.18,3.19,3.18,3.19,44899.0,BTG
+2023-09-20 12:22:00,3.182,3.182,3.182,3.182,1159.0,BTG
+2023-09-20 12:21:00,3.185,3.19,3.185,3.185,1882.0,BTG
+2023-09-20 12:20:00,3.19,3.19,3.19,3.19,430.0,BTG
+2023-09-20 12:19:00,3.185,3.19,3.185,3.19,885.0,BTG
+2023-09-20 12:18:00,3.19,3.19,3.185,3.19,7186.0,BTG
+2023-09-20 12:17:00,3.185,3.19,3.185,3.19,1751.0,BTG
+2023-09-20 12:16:00,3.185,3.19,3.18,3.19,11873.0,BTG
+2023-09-20 12:15:00,3.185,3.19,3.185,3.19,1245.0,BTG
+2023-09-20 12:14:00,3.19,3.19,3.18,3.19,4180.0,BTG
+2023-09-20 12:13:00,3.19,3.19,3.18,3.19,1477.0,BTG
+2023-09-20 12:12:00,3.185,3.188,3.18,3.184,1994.0,BTG
+2023-09-20 12:11:00,3.185,3.185,3.18,3.18,367.0,BTG
+2023-09-20 12:10:00,3.185,3.185,3.18,3.185,730.0,BTG
+2023-09-20 12:09:00,3.18,3.185,3.18,3.185,1885.0,BTG
+2023-09-20 12:08:00,3.179,3.185,3.175,3.185,112896.0,BTG
+2023-09-20 12:07:00,3.18,3.18,3.17,3.18,97288.0,BTG
+2023-09-20 12:06:00,3.18,3.18,3.17,3.172,2509.0,BTG
+2023-09-20 12:05:00,3.175,3.18,3.17,3.18,4440.0,BTG
+2023-09-20 12:04:00,3.172,3.18,3.17,3.18,9448.0,BTG
+2023-09-20 12:03:00,3.18,3.18,3.17,3.18,15936.0,BTG
+2023-09-20 12:02:00,3.17,3.175,3.17,3.172,2926.0,BTG
+2023-09-20 12:01:00,3.175,3.18,3.172,3.178,2394.0,BTG
+2023-09-20 12:00:00,3.175,3.18,3.175,3.178,8988.0,BTG
+2023-09-20 11:59:00,3.175,3.175,3.17,3.17,1660.0,BTG
+2023-09-20 11:58:00,3.175,3.179,3.17,3.175,2053.0,BTG
+2023-09-20 11:57:00,3.18,3.185,3.17,3.18,106429.0,BTG
+2023-09-20 11:56:00,3.185,3.19,3.18,3.19,10494.0,BTG
+2023-09-20 11:55:00,3.185,3.185,3.18,3.185,2632.0,BTG
+2023-09-20 11:54:00,3.188,3.19,3.18,3.19,9232.0,BTG
+2023-09-20 11:53:00,3.18,3.19,3.18,3.185,3311.0,BTG
+2023-09-20 11:52:00,3.188,3.188,3.18,3.185,1513.0,BTG
+2023-09-20 11:51:00,3.18,3.185,3.18,3.18,4030.0,BTG
+2023-09-20 11:50:00,3.18,3.188,3.18,3.187,3007.0,BTG
+2023-09-20 11:49:00,3.185,3.19,3.18,3.18,3240.0,BTG
+2023-09-20 11:48:00,3.18,3.188,3.18,3.185,1224.0,BTG
+2023-09-20 11:47:00,3.185,3.185,3.18,3.18,1131.0,BTG
+2023-09-20 11:46:00,3.185,3.19,3.18,3.185,2321.0,BTG
+2023-09-20 11:45:00,3.185,3.185,3.18,3.185,1739.0,BTG
+2023-09-20 11:44:00,3.18,3.19,3.18,3.19,803.0,BTG
+2023-09-20 11:43:00,3.185,3.185,3.18,3.185,2588.0,BTG
+2023-09-20 11:42:00,3.18,3.188,3.18,3.185,5741.0,BTG
+2023-09-20 11:41:00,3.18,3.185,3.18,3.185,1188.0,BTG
+2023-09-20 11:40:00,3.18,3.188,3.18,3.185,2025.0,BTG
+2023-09-20 11:39:00,3.185,3.19,3.18,3.185,13274.0,BTG
+2023-09-20 11:38:00,3.19,3.19,3.18,3.18,1786.0,BTG
+2023-09-20 11:37:00,3.18,3.19,3.18,3.185,10831.0,BTG
+2023-09-20 11:36:00,3.18,3.185,3.18,3.18,4137.0,BTG
+2023-09-20 11:35:00,3.18,3.19,3.18,3.19,6539.0,BTG
+2023-09-20 11:34:00,3.18,3.188,3.18,3.188,1507.0,BTG
+2023-09-20 11:33:00,3.185,3.188,3.18,3.185,2577.0,BTG
+2023-09-20 11:32:00,3.18,3.185,3.18,3.185,1742.0,BTG
+2023-09-20 11:31:00,3.185,3.19,3.18,3.187,3881.0,BTG
+2023-09-20 11:30:00,3.18,3.188,3.18,3.18,1093.0,BTG
+2023-09-20 11:29:00,3.18,3.185,3.18,3.185,2214.0,BTG
+2023-09-20 11:28:00,3.185,3.19,3.18,3.18,12030.0,BTG
+2023-09-20 11:27:00,3.185,3.19,3.18,3.19,22637.0,BTG
+2023-09-20 11:26:00,3.185,3.19,3.18,3.19,8415.0,BTG
+2023-09-20 11:25:00,3.185,3.19,3.18,3.18,36848.0,BTG
+2023-09-20 11:24:00,3.19,3.19,3.18,3.185,1481.0,BTG
+2023-09-20 11:23:00,3.19,3.19,3.185,3.185,1238.0,BTG
+2023-09-20 11:22:00,3.19,3.19,3.18,3.185,1437.0,BTG
+2023-09-20 11:21:00,3.19,3.19,3.185,3.19,1800.0,BTG
+2023-09-20 11:20:00,3.18,3.19,3.18,3.185,530.0,BTG
+2023-09-20 11:19:00,3.185,3.19,3.18,3.182,3970.0,BTG
+2023-09-20 11:18:00,3.185,3.19,3.182,3.185,2700.0,BTG
+2023-09-20 11:17:00,3.19,3.19,3.18,3.19,5467.0,BTG
+2023-09-20 11:16:00,3.19,3.19,3.182,3.19,23116.0,BTG
+2023-09-20 11:15:00,3.185,3.19,3.182,3.19,8792.0,BTG
+2023-09-20 11:14:00,3.19,3.19,3.19,3.19,4630.0,BTG
+2023-09-20 11:13:00,3.19,3.19,3.182,3.19,2143.0,BTG
+2023-09-20 11:12:00,3.19,3.19,3.18,3.19,20966.0,BTG
+2023-09-20 11:11:00,3.185,3.19,3.18,3.19,1620.0,BTG
+2023-09-20 11:10:00,3.19,3.19,3.18,3.19,2219.0,BTG
+2023-09-20 11:09:00,3.185,3.185,3.185,3.185,643.0,BTG
+2023-09-20 11:08:00,3.183,3.19,3.18,3.19,2757.0,BTG
+2023-09-20 11:07:00,3.185,3.19,3.185,3.185,2962.0,BTG
+2023-09-20 11:06:00,3.19,3.19,3.18,3.19,6449.0,BTG
+2023-09-20 11:05:00,3.185,3.19,3.18,3.185,4661.0,BTG
+2023-09-20 11:04:00,3.185,3.185,3.185,3.185,348.0,BTG
+2023-09-20 11:03:00,3.19,3.19,3.18,3.185,2505.0,BTG
+2023-09-20 11:02:00,3.185,3.19,3.18,3.18,3704.0,BTG
+2023-09-20 11:01:00,3.18,3.185,3.18,3.18,1937.0,BTG
+2023-09-20 11:00:00,3.18,3.19,3.18,3.18,2566.0,BTG
+2023-09-20 10:59:00,3.18,3.19,3.18,3.185,2051.0,BTG
+2023-09-20 10:58:00,3.19,3.19,3.18,3.185,2222.0,BTG
+2023-09-20 10:57:00,3.185,3.185,3.18,3.18,2768.0,BTG
+2023-09-20 10:56:00,3.185,3.19,3.18,3.19,1305.0,BTG
+2023-09-20 10:55:00,3.175,3.19,3.175,3.19,49465.0,BTG
+2023-09-20 10:54:00,3.18,3.18,3.172,3.175,1782.0,BTG
+2023-09-20 10:53:00,3.175,3.18,3.175,3.175,1770.0,BTG
+2023-09-20 10:52:00,3.175,3.18,3.172,3.18,4558.0,BTG
+2023-09-20 10:51:00,3.175,3.18,3.175,3.175,5577.0,BTG
+2023-09-20 10:50:00,3.18,3.18,3.17,3.18,2090.0,BTG
+2023-09-20 10:49:00,3.18,3.18,3.175,3.175,959.0,BTG
+2023-09-20 10:48:00,3.175,3.18,3.175,3.175,3228.0,BTG
+2023-09-20 10:47:00,3.18,3.18,3.175,3.175,1019.0,BTG
+2023-09-20 10:46:00,3.175,3.18,3.175,3.175,2345.0,BTG
+2023-09-20 10:45:00,3.175,3.18,3.17,3.18,4330.0,BTG
+2023-09-20 10:44:00,3.17,3.18,3.17,3.17,4395.0,BTG
+2023-09-20 10:43:00,3.175,3.18,3.175,3.175,2765.0,BTG
+2023-09-20 10:42:00,3.18,3.18,3.17,3.17,3126.0,BTG
+2023-09-20 10:41:00,3.175,3.179,3.17,3.17,6901.0,BTG
+2023-09-20 10:40:00,3.17,3.18,3.17,3.175,4310.0,BTG
+2023-09-20 10:39:00,3.175,3.175,3.17,3.175,7881.0,BTG
+2023-09-20 10:38:00,3.175,3.18,3.17,3.175,22702.0,BTG
+2023-09-20 10:37:00,3.17,3.18,3.17,3.175,4694.0,BTG
+2023-09-20 10:36:00,3.17,3.18,3.17,3.175,9915.0,BTG
+2023-09-20 10:35:00,3.175,3.18,3.17,3.17,13954.0,BTG
+2023-09-20 10:34:00,3.175,3.18,3.17,3.17,3937.0,BTG
+2023-09-20 10:33:00,3.175,3.18,3.17,3.175,2070.0,BTG
+2023-09-20 10:32:00,3.175,3.175,3.17,3.175,996.0,BTG
+2023-09-20 10:31:00,3.175,3.175,3.17,3.17,3932.0,BTG
+2023-09-20 10:30:00,3.175,3.18,3.17,3.175,14905.0,BTG
+2023-09-20 10:29:00,3.175,3.18,3.17,3.17,14695.0,BTG
+2023-09-20 10:28:00,3.175,3.18,3.175,3.18,2013.0,BTG
+2023-09-20 10:27:00,3.172,3.175,3.172,3.175,2381.0,BTG
+2023-09-20 10:26:00,3.17,3.18,3.17,3.18,752.0,BTG
+2023-09-20 10:25:00,3.175,3.18,3.17,3.17,1824.0,BTG
+2023-09-20 10:24:00,3.175,3.18,3.17,3.18,9274.0,BTG
+2023-09-20 10:23:00,3.175,3.175,3.17,3.175,3312.0,BTG
+2023-09-20 10:22:00,3.175,3.18,3.17,3.175,23721.0,BTG
+2023-09-20 10:21:00,3.17,3.18,3.17,3.175,2560.0,BTG
+2023-09-20 10:20:00,3.165,3.175,3.16,3.172,200899.0,BTG
+2023-09-20 10:19:00,3.165,3.165,3.16,3.16,9244.0,BTG
+2023-09-20 10:18:00,3.165,3.17,3.16,3.16,4455.0,BTG
+2023-09-20 10:17:00,3.165,3.165,3.16,3.16,4444.0,BTG
+2023-09-20 10:16:00,3.171,3.178,3.16,3.165,32538.0,BTG
+2023-09-20 10:15:00,3.175,3.175,3.17,3.17,12627.0,BTG
+2023-09-20 10:14:00,3.18,3.18,3.17,3.175,4982.0,BTG
+2023-09-20 10:13:00,3.178,3.178,3.17,3.17,14692.0,BTG
+2023-09-20 10:12:00,3.175,3.18,3.175,3.18,3056.0,BTG
+2023-09-20 10:11:00,3.175,3.175,3.175,3.175,2077.0,BTG
+2023-09-20 10:10:00,3.175,3.175,3.175,3.175,2472.0,BTG
+2023-09-20 10:09:00,3.175,3.178,3.175,3.175,3669.0,BTG
+2023-09-20 10:08:00,3.175,3.18,3.175,3.175,194625.0,BTG
+2023-09-20 10:07:00,3.178,3.178,3.17,3.175,4521.0,BTG
+2023-09-20 10:06:00,3.175,3.175,3.17,3.175,1610.0,BTG
+2023-09-20 10:05:00,3.175,3.18,3.172,3.175,48246.0,BTG
+2023-09-20 10:04:00,3.175,3.18,3.17,3.175,2000.0,BTG
+2023-09-20 10:03:00,3.175,3.175,3.17,3.175,2511.0,BTG
+2023-09-20 10:02:00,3.175,3.175,3.17,3.175,1325.0,BTG
+2023-09-20 10:01:00,3.165,3.18,3.165,3.175,82460.0,BTG
+2023-09-20 10:00:00,3.165,3.17,3.165,3.165,3035.0,BTG
+2023-09-20 09:59:00,3.18,3.18,3.16,3.165,77131.0,BTG
+2023-09-20 09:58:00,3.175,3.175,3.17,3.17,4455.0,BTG
+2023-09-20 09:57:00,3.18,3.18,3.17,3.175,5704.0,BTG
+2023-09-20 09:56:00,3.17,3.18,3.17,3.17,4732.0,BTG
+2023-09-20 09:55:00,3.175,3.18,3.17,3.17,13459.0,BTG
+2023-09-20 09:54:00,3.175,3.18,3.175,3.175,9265.0,BTG
+2023-09-20 09:53:00,3.175,3.18,3.17,3.17,12253.0,BTG
+2023-09-20 09:52:00,3.175,3.178,3.17,3.171,14797.0,BTG
+2023-09-20 09:51:00,3.181,3.181,3.175,3.175,61769.0,BTG
+2023-09-20 09:50:00,3.18,3.18,3.18,3.18,411.0,BTG
+2023-09-20 09:49:00,3.192,3.2,3.18,3.18,89530.0,BTG
+2023-09-20 09:48:00,3.185,3.197,3.185,3.195,43699.0,BTG
+2023-09-20 09:47:00,3.185,3.19,3.18,3.185,24659.0,BTG
+2023-09-20 09:46:00,3.19,3.2,3.185,3.185,65276.0,BTG
+2023-09-20 09:45:00,3.182,3.19,3.181,3.185,3721.0,BTG
+2023-09-20 09:44:00,3.18,3.18,3.18,3.18,1156.0,BTG
+2023-09-20 09:43:00,3.175,3.185,3.17,3.18,39566.0,BTG
+2023-09-20 09:42:00,3.175,3.18,3.17,3.175,23112.0,BTG
+2023-09-20 09:41:00,3.171,3.18,3.17,3.175,3595.0,BTG
+2023-09-20 09:40:00,3.17,3.176,3.17,3.175,26879.0,BTG
+2023-09-20 09:39:00,3.175,3.18,3.175,3.175,3185.0,BTG
+2023-09-20 09:38:00,3.17,3.18,3.17,3.17,4421.0,BTG
+2023-09-20 09:37:00,3.175,3.175,3.175,3.175,3903.0,BTG
+2023-09-20 09:36:00,3.175,3.18,3.17,3.175,101706.0,BTG
+2023-09-20 09:35:00,3.18,3.18,3.17,3.17,4095.0,BTG
+2023-09-20 09:34:00,3.17,3.177,3.165,3.175,34544.0,BTG
+2023-09-20 09:33:00,3.176,3.178,3.16,3.16,30575.0,BTG
+2023-09-20 09:32:00,3.155,3.18,3.155,3.17,91143.0,BTG
+2023-09-20 09:31:00,3.155,3.16,3.15,3.159,3621.0,BTG
+2023-09-20 09:30:00,3.16,3.17,3.151,3.16,34186.0,BTG
+2023-09-20 09:28:00,3.17,3.17,3.17,3.17,33.0,BTG
+2023-09-20 09:27:00,3.161,3.161,3.161,3.161,4.0,BTG
+2023-09-20 09:25:00,3.17,3.17,3.17,3.17,2.0,BTG
+2023-09-20 09:21:00,3.17,3.17,3.17,3.17,500.0,BTG
+2023-09-20 09:18:00,3.17,3.17,3.17,3.17,499.0,BTG
+2023-09-20 09:15:00,3.17,3.17,3.17,3.17,152.0,BTG
+2023-09-20 09:14:00,3.17,3.17,3.17,3.17,50.0,BTG
+2023-09-20 09:12:00,3.16,3.16,3.16,3.16,30.0,BTG
+2023-09-20 09:10:00,3.17,3.17,3.17,3.17,3.0,BTG
+2023-09-20 09:09:00,3.161,3.17,3.161,3.17,152.0,BTG
+2023-09-20 09:07:00,3.17,3.17,3.17,3.17,5.0,BTG
+2023-09-20 09:02:00,3.17,3.17,3.17,3.17,10.0,BTG
+2023-09-20 09:00:00,3.161,3.161,3.161,3.161,5.0,BTG
+2023-09-20 08:57:00,3.189,3.189,3.189,3.189,50.0,BTG
+2023-09-20 08:51:00,3.17,3.17,3.17,3.17,13.0,BTG
+2023-09-20 08:48:00,3.17,3.17,3.17,3.17,2.0,BTG
+2023-09-20 08:47:00,3.175,3.175,3.17,3.17,3.0,BTG
+2023-09-20 08:44:00,3.17,3.17,3.17,3.17,8.0,BTG
+2023-09-20 08:42:00,3.17,3.17,3.17,3.17,8.0,BTG
+2023-09-20 08:41:00,3.17,3.17,3.17,3.17,3.0,BTG
+2023-09-20 08:40:00,3.17,3.17,3.17,3.17,1.0,BTG
+2023-09-20 08:38:00,3.175,3.175,3.175,3.175,1.0,BTG
+2023-09-20 08:34:00,3.16,3.16,3.16,3.16,50.0,BTG
+2023-09-20 08:26:00,3.19,3.19,3.19,3.19,25.0,BTG
+2023-09-20 08:24:00,3.16,3.16,3.16,3.16,6.0,BTG
+2023-09-20 08:22:00,3.17,3.17,3.17,3.17,3.0,BTG
+2023-09-20 08:16:00,3.19,3.19,3.19,3.19,110.0,BTG
+2023-09-20 08:15:00,3.16,3.16,3.16,3.16,4.0,BTG
+2023-09-20 08:11:00,3.19,3.19,3.19,3.19,1500.0,BTG
+2023-09-20 08:08:00,3.189,3.189,3.189,3.189,10.0,BTG
+2023-09-20 08:06:00,3.17,3.17,3.16,3.16,520.0,BTG
+2023-09-20 08:01:00,3.175,3.175,3.175,3.175,1.0,BTG
+2023-09-20 08:00:00,3.17,3.19,3.17,3.19,17.0,BTG
+2023-09-20 07:07:00,3.18,3.18,3.18,3.18,2.0,BTG
+2023-09-20 07:00:00,3.18,3.18,3.18,3.18,98.0,BTG
+2023-09-20 06:43:00,3.18,3.18,3.18,3.18,2.0,BTG
+2023-09-20 05:12:00,3.18,3.18,3.18,3.18,1.0,BTG
+2023-09-20 04:56:00,3.16,3.16,3.16,3.16,30.0,BTG
+2023-09-20 04:55:00,3.18,3.18,3.18,3.18,30.0,BTG
+2023-09-20 04:12:00,3.18,3.18,3.17,3.17,350.0,BTG
+2023-09-19 20:00:00,3.14,3.14,3.14,3.14,146309.0,BTG
+2023-09-19 19:45:00,3.14,3.14,3.14,3.14,1283.0,BTG
+2023-09-19 19:40:00,3.131,3.14,3.13,3.14,1317.0,BTG
+2023-09-19 19:39:00,3.121,3.121,3.121,3.121,86.0,BTG
+2023-09-19 19:33:00,3.131,3.131,3.13,3.13,5.0,BTG
+2023-09-19 19:32:00,3.131,3.131,3.13,3.13,1.0,BTG
+2023-09-19 19:21:00,3.131,3.131,3.13,3.13,280.0,BTG
+2023-09-19 19:17:00,3.131,3.131,3.13,3.13,600.0,BTG
+2023-09-19 19:13:00,3.131,3.131,3.13,3.13,1.0,BTG
+2023-09-19 19:10:00,3.121,3.121,3.121,3.121,2.0,BTG
+2023-09-19 18:50:00,3.131,3.131,3.126,3.126,2.0,BTG
+2023-09-19 18:49:00,3.131,3.131,3.13,3.13,700.0,BTG
+2023-09-19 18:37:00,3.131,3.131,3.13,3.13,100.0,BTG
+2023-09-19 18:30:00,3.14,3.14,3.14,3.14,146309.0,BTG
+2023-09-19 18:28:00,3.121,3.121,3.121,3.121,250.0,BTG
+2023-09-19 18:26:00,3.131,3.131,3.13,3.13,14.0,BTG
+2023-09-19 18:21:00,3.131,3.131,3.13,3.13,2.0,BTG
+2023-09-19 18:12:00,3.122,3.122,3.122,3.122,2.0,BTG
+2023-09-19 18:08:00,3.131,3.131,3.121,3.121,40.0,BTG
+2023-09-19 18:07:00,3.121,3.121,3.121,3.121,400.0,BTG
+2023-09-19 17:45:00,3.121,3.121,3.121,3.121,100.0,BTG
+2023-09-19 17:42:00,3.131,3.131,3.13,3.13,1.0,BTG
+2023-09-19 17:37:00,3.131,3.131,3.121,3.126,25.0,BTG
+2023-09-19 17:31:00,3.131,3.131,3.13,3.13,25.0,BTG
+2023-09-19 17:27:00,3.131,3.131,3.13,3.13,13.0,BTG
+2023-09-19 17:26:00,3.131,3.131,3.13,3.13,9.0,BTG
+2023-09-19 17:24:00,3.131,3.131,3.13,3.13,1200.0,BTG
+2023-09-19 17:23:00,3.13,3.13,3.13,3.13,33.0,BTG
+2023-09-19 17:04:00,3.121,3.121,3.121,3.121,1049796.0,BTG
+2023-09-19 16:59:00,3.131,3.131,3.13,3.13,15.0,BTG
+2023-09-19 16:53:00,3.131,3.14,3.13,3.14,2977.0,BTG
+2023-09-19 16:44:00,3.131,3.131,3.13,3.13,2.0,BTG
+2023-09-19 16:39:00,3.131,3.131,3.13,3.13,8.0,BTG
+2023-09-19 16:37:00,3.13,3.13,3.13,3.13,7.0,BTG
+2023-09-19 16:33:00,3.131,3.131,3.13,3.13,2.0,BTG
+2023-09-19 16:25:00,3.131,3.131,3.13,3.13,30.0,BTG
+2023-09-19 16:19:00,3.131,3.131,3.13,3.13,22.0,BTG
+2023-09-19 16:13:00,3.121,3.121,3.121,3.121,4000.0,BTG
+2023-09-19 16:10:00,3.14,3.14,3.14,3.14,146309.0,BTG
+2023-09-19 16:09:00,3.126,3.126,3.126,3.126,1.0,BTG
+2023-09-19 16:07:00,3.121,3.121,3.121,3.121,2.0,BTG
+2023-09-19 16:06:00,3.121,3.121,3.121,3.121,2660.0,BTG
+2023-09-19 16:05:00,3.121,3.121,3.121,3.121,4955.0,BTG
+2023-09-19 16:04:00,3.121,3.121,3.121,3.121,1149.0,BTG
+2023-09-19 16:03:00,3.121,3.121,3.121,3.121,1253.0,BTG
+2023-09-19 16:02:00,3.121,3.121,3.121,3.121,2725.0,BTG
+2023-09-19 16:01:00,3.14,3.14,3.13,3.13,73451.0,BTG
+2023-09-19 16:00:00,3.14,3.14,3.121,3.13,464461.0,BTG
+2023-09-19 15:59:00,3.131,3.131,3.121,3.13,150201.0,BTG
+2023-09-19 15:58:00,3.126,3.131,3.122,3.13,123445.0,BTG
+2023-09-19 15:57:00,3.126,3.131,3.121,3.126,73082.0,BTG
+2023-09-19 15:56:00,3.131,3.131,3.121,3.13,97178.0,BTG
+2023-09-19 15:55:00,3.121,3.131,3.121,3.13,22185.0,BTG
+2023-09-19 15:54:00,3.131,3.131,3.126,3.13,14975.0,BTG
+2023-09-19 15:53:00,3.131,3.131,3.126,3.13,38741.0,BTG
+2023-09-19 15:52:00,3.126,3.131,3.121,3.126,45044.0,BTG
+2023-09-19 15:51:00,3.126,3.131,3.121,3.126,45954.0,BTG
+2023-09-19 15:50:00,3.121,3.131,3.121,3.126,70209.0,BTG
+2023-09-19 15:49:00,3.126,3.131,3.121,3.126,29846.0,BTG
+2023-09-19 15:48:00,3.126,3.128,3.121,3.121,78894.0,BTG
+2023-09-19 15:47:00,3.126,3.131,3.121,3.13,63611.0,BTG
+2023-09-19 15:46:00,3.121,3.131,3.121,3.13,9790.0,BTG
+2023-09-19 15:45:00,3.126,3.131,3.121,3.13,34208.0,BTG
+2023-09-19 15:44:00,3.126,3.131,3.121,3.126,64000.0,BTG
+2023-09-19 15:43:00,3.126,3.131,3.121,3.121,9249.0,BTG
+2023-09-19 15:42:00,3.121,3.131,3.121,3.121,80869.0,BTG
+2023-09-19 15:41:00,3.122,3.131,3.121,3.13,5338.0,BTG
+2023-09-19 15:40:00,3.121,3.131,3.121,3.121,80042.0,BTG
+2023-09-19 15:39:00,3.131,3.131,3.121,3.13,26750.0,BTG
+2023-09-19 15:38:00,3.126,3.131,3.121,3.13,4139.0,BTG
+2023-09-19 15:37:00,3.126,3.131,3.121,3.126,6996.0,BTG
+2023-09-19 15:36:00,3.126,3.131,3.121,3.13,27753.0,BTG
+2023-09-19 15:35:00,3.126,3.131,3.125,3.126,7028.0,BTG
+2023-09-19 15:34:00,3.131,3.131,3.121,3.126,6011.0,BTG
+2023-09-19 15:33:00,3.131,3.131,3.121,3.13,40911.0,BTG
+2023-09-19 15:32:00,3.131,3.131,3.123,3.13,7891.0,BTG
+2023-09-19 15:31:00,3.131,3.131,3.126,3.13,10357.0,BTG
+2023-09-19 15:30:00,3.126,3.131,3.123,3.126,24963.0,BTG
+2023-09-19 15:29:00,3.126,3.131,3.122,3.126,14688.0,BTG
+2023-09-19 15:28:00,3.126,3.131,3.122,3.13,4147.0,BTG
+2023-09-19 15:27:00,3.131,3.131,3.121,3.13,11381.0,BTG
+2023-09-19 15:26:00,3.126,3.131,3.121,3.13,8537.0,BTG
+2023-09-19 15:25:00,3.131,3.131,3.121,3.13,14589.0,BTG
+2023-09-19 15:24:00,3.121,3.131,3.121,3.126,7993.0,BTG
+2023-09-19 15:23:00,3.131,3.131,3.121,3.13,14713.0,BTG
+2023-09-19 15:22:00,3.126,3.131,3.121,3.13,7335.0,BTG
+2023-09-19 15:21:00,3.131,3.131,3.121,3.126,2753.0,BTG
+2023-09-19 15:20:00,3.126,3.131,3.126,3.126,4807.0,BTG
+2023-09-19 15:19:00,3.126,3.131,3.121,3.126,22471.0,BTG
+2023-09-19 15:18:00,3.126,3.131,3.121,3.126,3454.0,BTG
+2023-09-19 15:17:00,3.126,3.131,3.121,3.13,2021.0,BTG
+2023-09-19 15:16:00,3.128,3.131,3.121,3.121,20701.0,BTG
+2023-09-19 15:15:00,3.121,3.131,3.121,3.13,34951.0,BTG
+2023-09-19 15:14:00,3.121,3.131,3.121,3.13,6905.0,BTG
+2023-09-19 15:13:00,3.126,3.131,3.121,3.121,18019.0,BTG
+2023-09-19 15:12:00,3.121,3.131,3.121,3.13,3920.0,BTG
+2023-09-19 15:11:00,3.121,3.128,3.121,3.126,6491.0,BTG
+2023-09-19 15:10:00,3.121,3.131,3.121,3.126,7908.0,BTG
+2023-09-19 15:09:00,3.121,3.128,3.121,3.121,13171.0,BTG
+2023-09-19 15:08:00,3.128,3.131,3.121,3.121,7087.0,BTG
+2023-09-19 15:07:00,3.129,3.129,3.121,3.121,6239.0,BTG
+2023-09-19 15:06:00,3.121,3.128,3.121,3.121,9680.0,BTG
+2023-09-19 15:05:00,3.126,3.126,3.121,3.121,19813.0,BTG
+2023-09-19 15:04:00,3.126,3.131,3.126,3.126,9746.0,BTG
+2023-09-19 15:03:00,3.126,3.126,3.126,3.126,4768.0,BTG
+2023-09-19 15:02:00,3.126,3.131,3.122,3.13,9803.0,BTG
+2023-09-19 15:01:00,3.126,3.126,3.126,3.126,13410.0,BTG
+2023-09-19 15:00:00,3.126,3.126,3.126,3.126,8396.0,BTG
+2023-09-19 14:59:00,3.131,3.14,3.121,3.126,110162.0,BTG
+2023-09-19 14:58:00,3.131,3.14,3.13,3.13,16991.0,BTG
+2023-09-19 14:57:00,3.136,3.14,3.13,3.13,26163.0,BTG
+2023-09-19 14:56:00,3.131,3.14,3.13,3.13,11962.0,BTG
+2023-09-19 14:55:00,3.131,3.14,3.13,3.135,7983.0,BTG
+2023-09-19 14:54:00,3.131,3.14,3.13,3.14,10161.0,BTG
+2023-09-19 14:53:00,3.131,3.14,3.13,3.131,3811.0,BTG
+2023-09-19 14:52:00,3.131,3.14,3.13,3.13,20599.0,BTG
+2023-09-19 14:51:00,3.131,3.14,3.13,3.14,3103.0,BTG
+2023-09-19 14:50:00,3.136,3.14,3.13,3.131,31515.0,BTG
+2023-09-19 14:49:00,3.131,3.138,3.13,3.132,8880.0,BTG
+2023-09-19 14:48:00,3.131,3.136,3.129,3.13,87996.0,BTG
+2023-09-19 14:47:00,3.126,3.131,3.121,3.13,62552.0,BTG
+2023-09-19 14:46:00,3.126,3.131,3.126,3.13,7479.0,BTG
+2023-09-19 14:45:00,3.126,3.126,3.126,3.126,6287.0,BTG
+2023-09-19 14:44:00,3.131,3.138,3.126,3.126,96762.0,BTG
+2023-09-19 14:43:00,3.136,3.136,3.13,3.13,61011.0,BTG
+2023-09-19 14:42:00,3.121,3.14,3.121,3.135,184352.0,BTG
+2023-09-19 14:41:00,3.126,3.131,3.121,3.121,37472.0,BTG
+2023-09-19 14:40:00,3.126,3.131,3.121,3.126,13743.0,BTG
+2023-09-19 14:39:00,3.131,3.131,3.121,3.13,4202.0,BTG
+2023-09-19 14:38:00,3.131,3.131,3.121,3.121,1270.0,BTG
+2023-09-19 14:37:00,3.126,3.131,3.121,3.13,10415.0,BTG
+2023-09-19 14:36:00,3.131,3.131,3.121,3.122,5721.0,BTG
+2023-09-19 14:35:00,3.126,3.131,3.121,3.13,3108.0,BTG
+2023-09-19 14:34:00,3.131,3.131,3.121,3.126,9594.0,BTG
+2023-09-19 14:33:00,3.131,3.131,3.121,3.128,13095.0,BTG
+2023-09-19 14:32:00,3.126,3.128,3.121,3.126,5929.0,BTG
+2023-09-19 14:31:00,3.126,3.131,3.126,3.13,2635.0,BTG
+2023-09-19 14:30:00,3.131,3.131,3.121,3.121,10851.0,BTG
+2023-09-19 14:29:00,3.126,3.131,3.121,3.13,1362.0,BTG
+2023-09-19 14:28:00,3.126,3.131,3.121,3.13,3198.0,BTG
+2023-09-19 14:27:00,3.126,3.131,3.121,3.126,8471.0,BTG
+2023-09-19 14:26:00,3.121,3.131,3.121,3.126,17980.0,BTG
+2023-09-19 14:25:00,3.121,3.131,3.121,3.126,2374.0,BTG
+2023-09-19 14:24:00,3.126,3.131,3.121,3.121,7432.0,BTG
+2023-09-19 14:23:00,3.126,3.131,3.121,3.121,1140.0,BTG
+2023-09-19 14:22:00,3.121,3.131,3.121,3.126,6667.0,BTG
+2023-09-19 14:21:00,3.121,3.131,3.121,3.128,1972.0,BTG
+2023-09-19 14:20:00,3.121,3.131,3.121,3.126,2200.0,BTG
+2023-09-19 14:19:00,3.121,3.131,3.121,3.121,3884.0,BTG
+2023-09-19 14:18:00,3.126,3.131,3.121,3.13,1328.0,BTG
+2023-09-19 14:17:00,3.126,3.131,3.121,3.122,2013.0,BTG
+2023-09-19 14:16:00,3.131,3.131,3.121,3.122,3608.0,BTG
+2023-09-19 14:15:00,3.126,3.131,3.121,3.126,7646.0,BTG
+2023-09-19 14:14:00,3.121,3.131,3.121,3.121,7169.0,BTG
+2023-09-19 14:13:00,3.126,3.131,3.121,3.121,6978.0,BTG
+2023-09-19 14:12:00,3.131,3.131,3.121,3.121,7584.0,BTG
+2023-09-19 14:11:00,3.121,3.131,3.121,3.121,8012.0,BTG
+2023-09-19 14:10:00,3.121,3.131,3.121,3.121,17363.0,BTG
+2023-09-19 14:09:00,3.121,3.128,3.121,3.126,8489.0,BTG
+2023-09-19 14:08:00,3.131,3.131,3.121,3.126,7534.0,BTG
+2023-09-19 14:07:00,3.126,3.131,3.121,3.121,4346.0,BTG
+2023-09-19 14:06:00,3.126,3.126,3.121,3.126,4531.0,BTG
+2023-09-19 14:05:00,3.126,3.126,3.121,3.126,5155.0,BTG
+2023-09-19 14:04:00,3.121,3.126,3.121,3.121,5142.0,BTG
+2023-09-19 14:03:00,3.121,3.126,3.121,3.121,7945.0,BTG
+2023-09-19 14:02:00,3.121,3.126,3.121,3.121,26323.0,BTG
+2023-09-19 14:01:00,3.126,3.131,3.121,3.126,22506.0,BTG
+2023-09-19 14:00:00,3.121,3.131,3.121,3.126,5412.0,BTG
+2023-09-19 13:59:00,3.121,3.131,3.121,3.126,12304.0,BTG
+2023-09-19 13:58:00,3.121,3.131,3.121,3.13,9411.0,BTG
+2023-09-19 13:57:00,3.131,3.131,3.121,3.121,11343.0,BTG
+2023-09-19 13:56:00,3.131,3.131,3.121,3.121,5582.0,BTG
+2023-09-19 13:55:00,3.131,3.131,3.121,3.121,12172.0,BTG
+2023-09-19 13:54:00,3.131,3.131,3.121,3.13,5960.0,BTG
+2023-09-19 13:53:00,3.126,3.131,3.121,3.121,8861.0,BTG
+2023-09-19 13:52:00,3.121,3.131,3.121,3.13,2155.0,BTG
+2023-09-19 13:51:00,3.121,3.131,3.121,3.121,9766.0,BTG
+2023-09-19 13:50:00,3.121,3.126,3.121,3.126,22485.0,BTG
+2023-09-19 13:49:00,3.121,3.126,3.121,3.121,1554.0,BTG
+2023-09-19 13:48:00,3.126,3.126,3.126,3.126,290.0,BTG
+2023-09-19 13:47:00,3.126,3.126,3.121,3.126,9054.0,BTG
+2023-09-19 13:46:00,3.126,3.126,3.121,3.121,6150.0,BTG
+2023-09-19 13:45:00,3.131,3.136,3.121,3.126,236357.0,BTG
+2023-09-19 13:44:00,3.131,3.136,3.126,3.13,304704.0,BTG
+2023-09-19 13:43:00,3.126,3.131,3.126,3.13,2841.0,BTG
+2023-09-19 13:42:00,3.131,3.131,3.121,3.13,5140.0,BTG
+2023-09-19 13:41:00,3.131,3.131,3.121,3.13,3820.0,BTG
+2023-09-19 13:40:00,3.131,3.131,3.121,3.13,4254.0,BTG
+2023-09-19 13:39:00,3.126,3.131,3.123,3.13,7285.0,BTG
+2023-09-19 13:38:00,3.126,3.131,3.123,3.126,4172.0,BTG
+2023-09-19 13:37:00,3.131,3.131,3.121,3.121,4887.0,BTG
+2023-09-19 13:36:00,3.131,3.131,3.126,3.126,2516.0,BTG
+2023-09-19 13:35:00,3.131,3.131,3.126,3.126,3648.0,BTG
+2023-09-19 13:34:00,3.122,3.131,3.121,3.13,9081.0,BTG
+2023-09-19 13:33:00,3.131,3.131,3.126,3.13,21338.0,BTG
+2023-09-19 13:32:00,3.126,3.131,3.121,3.13,8924.0,BTG
+2023-09-19 13:31:00,3.131,3.131,3.121,3.13,7169.0,BTG
+2023-09-19 13:30:00,3.131,3.131,3.126,3.126,3926.0,BTG
+2023-09-19 13:29:00,3.131,3.131,3.126,3.13,2346.0,BTG
+2023-09-19 13:28:00,3.126,3.131,3.121,3.126,7605.0,BTG
+2023-09-19 13:27:00,3.127,3.131,3.121,3.123,77941.0,BTG
+2023-09-19 13:26:00,3.131,3.131,3.123,3.126,2593.0,BTG
+2023-09-19 13:25:00,3.126,3.131,3.121,3.121,15857.0,BTG
+2023-09-19 13:24:00,3.126,3.131,3.126,3.126,1050.0,BTG
+2023-09-19 13:23:00,3.131,3.131,3.126,3.13,1023.0,BTG
+2023-09-19 13:22:00,3.131,3.131,3.126,3.13,4429.0,BTG
+2023-09-19 13:21:00,3.126,3.131,3.126,3.13,927.0,BTG
+2023-09-19 13:20:00,3.131,3.131,3.123,3.126,3814.0,BTG
+2023-09-19 13:19:00,3.131,3.131,3.121,3.126,11163.0,BTG
+2023-09-19 13:18:00,3.126,3.131,3.121,3.129,32361.0,BTG
+2023-09-19 13:17:00,3.126,3.131,3.121,3.13,13972.0,BTG
+2023-09-19 13:16:00,3.131,3.131,3.126,3.13,960.0,BTG
+2023-09-19 13:15:00,3.126,3.131,3.121,3.121,2332.0,BTG
+2023-09-19 13:14:00,3.126,3.131,3.121,3.128,2464.0,BTG
+2023-09-19 13:13:00,3.126,3.131,3.121,3.121,990.0,BTG
+2023-09-19 13:12:00,3.131,3.131,3.121,3.126,1672.0,BTG
+2023-09-19 13:11:00,3.126,3.131,3.126,3.126,1705.0,BTG
+2023-09-19 13:10:00,3.131,3.131,3.121,3.126,1741.0,BTG
+2023-09-19 13:09:00,3.126,3.131,3.121,3.13,1967.0,BTG
+2023-09-19 13:08:00,3.126,3.131,3.121,3.121,2768.0,BTG
+2023-09-19 13:07:00,3.131,3.131,3.13,3.13,687.0,BTG
+2023-09-19 13:06:00,3.126,3.131,3.121,3.126,13979.0,BTG
+2023-09-19 13:05:00,3.126,3.131,3.121,3.121,4145.0,BTG
+2023-09-19 13:04:00,3.126,3.131,3.121,3.126,1706.0,BTG
+2023-09-19 13:03:00,3.131,3.131,3.121,3.126,7768.0,BTG
+2023-09-19 13:02:00,3.121,3.131,3.121,3.126,4373.0,BTG
+2023-09-19 13:01:00,3.126,3.131,3.121,3.13,2599.0,BTG
+2023-09-19 13:00:00,3.128,3.131,3.121,3.126,1107.0,BTG
+2023-09-19 12:59:00,3.126,3.131,3.121,3.126,6357.0,BTG
+2023-09-19 12:58:00,3.126,3.131,3.121,3.121,6727.0,BTG
+2023-09-19 12:57:00,3.131,3.131,3.121,3.13,3616.0,BTG
+2023-09-19 12:56:00,3.126,3.131,3.121,3.126,1926.0,BTG
+2023-09-19 12:55:00,3.126,3.131,3.121,3.126,5723.0,BTG
+2023-09-19 12:54:00,3.131,3.131,3.121,3.121,6827.0,BTG
+2023-09-19 12:53:00,3.131,3.131,3.121,3.126,18040.0,BTG
+2023-09-19 12:52:00,3.121,3.131,3.121,3.121,10290.0,BTG
+2023-09-19 12:51:00,3.126,3.131,3.121,3.13,1182.0,BTG
+2023-09-19 12:50:00,3.131,3.131,3.121,3.121,8352.0,BTG
+2023-09-19 12:49:00,3.131,3.131,3.121,3.126,2699.0,BTG
+2023-09-19 12:48:00,3.121,3.131,3.121,3.126,4436.0,BTG
+2023-09-19 12:47:00,3.131,3.131,3.121,3.121,8952.0,BTG
+2023-09-19 12:46:00,3.121,3.131,3.121,3.121,2782.0,BTG
+2023-09-19 12:45:00,3.121,3.131,3.121,3.126,5485.0,BTG
+2023-09-19 12:44:00,3.121,3.131,3.121,3.13,6334.0,BTG
+2023-09-19 12:43:00,3.126,3.131,3.121,3.121,15798.0,BTG
+2023-09-19 12:42:00,3.121,3.131,3.121,3.126,10504.0,BTG
+2023-09-19 12:41:00,3.121,3.131,3.121,3.121,5565.0,BTG
+2023-09-19 12:40:00,3.125,3.131,3.121,3.121,11138.0,BTG
+2023-09-19 12:39:00,3.121,3.131,3.121,3.121,17825.0,BTG
+2023-09-19 12:38:00,3.121,3.131,3.121,3.13,4261.0,BTG
+2023-09-19 12:37:00,3.131,3.131,3.121,3.121,4640.0,BTG
+2023-09-19 12:36:00,3.126,3.131,3.121,3.121,7030.0,BTG
+2023-09-19 12:35:00,3.121,3.131,3.121,3.121,3416.0,BTG
+2023-09-19 12:34:00,3.121,3.131,3.121,3.13,9535.0,BTG
+2023-09-19 12:33:00,3.121,3.131,3.121,3.13,6254.0,BTG
+2023-09-19 12:32:00,3.121,3.131,3.121,3.126,11117.0,BTG
+2023-09-19 12:31:00,3.121,3.131,3.121,3.121,13264.0,BTG
+2023-09-19 12:30:00,3.121,3.131,3.121,3.13,18351.0,BTG
+2023-09-19 12:29:00,3.126,3.126,3.121,3.121,2697.0,BTG
+2023-09-19 12:28:00,3.131,3.131,3.121,3.121,10062.0,BTG
+2023-09-19 12:27:00,3.121,3.126,3.121,3.126,10093.0,BTG
+2023-09-19 12:26:00,3.111,3.126,3.111,3.121,238311.0,BTG
+2023-09-19 12:25:00,3.131,3.131,3.111,3.117,151696.0,BTG
+2023-09-19 12:24:00,3.131,3.131,3.121,3.121,13597.0,BTG
+2023-09-19 12:23:00,3.121,3.131,3.121,3.128,9099.0,BTG
+2023-09-19 12:22:00,3.121,3.131,3.121,3.13,12820.0,BTG
+2023-09-19 12:21:00,3.131,3.131,3.121,3.121,29225.0,BTG
+2023-09-19 12:20:00,3.126,3.131,3.121,3.13,15699.0,BTG
+2023-09-19 12:19:00,3.126,3.131,3.121,3.121,11012.0,BTG
+2023-09-19 12:18:00,3.121,3.131,3.121,3.126,21653.0,BTG
+2023-09-19 12:17:00,3.131,3.131,3.121,3.126,2354.0,BTG
+2023-09-19 12:16:00,3.121,3.131,3.121,3.121,2203.0,BTG
+2023-09-19 12:15:00,3.126,3.131,3.121,3.13,5256.0,BTG
+2023-09-19 12:14:00,3.121,3.131,3.121,3.126,67224.0,BTG
+2023-09-19 12:13:00,3.131,3.131,3.121,3.126,5601.0,BTG
+2023-09-19 12:12:00,3.121,3.131,3.121,3.126,5369.0,BTG
+2023-09-19 12:11:00,3.121,3.131,3.121,3.121,30034.0,BTG
+2023-09-19 12:10:00,3.121,3.131,3.121,3.13,6846.0,BTG
+2023-09-19 12:09:00,3.121,3.131,3.121,3.121,17960.0,BTG
+2023-09-19 12:08:00,3.121,3.131,3.121,3.121,7920.0,BTG
+2023-09-19 12:07:00,3.121,3.131,3.121,3.121,6851.0,BTG
+2023-09-19 12:06:00,3.121,3.131,3.121,3.121,21184.0,BTG
+2023-09-19 12:05:00,3.121,3.126,3.121,3.122,2444.0,BTG
+2023-09-19 12:04:00,3.121,3.131,3.121,3.13,1346.0,BTG
+2023-09-19 12:03:00,3.121,3.126,3.121,3.121,3000.0,BTG
+2023-09-19 12:02:00,3.126,3.126,3.121,3.121,27258.0,BTG
+2023-09-19 12:01:00,3.126,3.126,3.121,3.121,517.0,BTG
+2023-09-19 12:00:00,3.121,3.126,3.121,3.121,2302.0,BTG
+2023-09-19 11:59:00,3.121,3.126,3.121,3.121,1267.0,BTG
+2023-09-19 11:58:00,3.121,3.126,3.121,3.121,33073.0,BTG
+2023-09-19 11:57:00,3.132,3.14,3.121,3.121,176362.0,BTG
+2023-09-19 11:56:00,3.132,3.14,3.13,3.13,5059.0,BTG
+2023-09-19 11:55:00,3.131,3.14,3.13,3.13,2735.0,BTG
+2023-09-19 11:54:00,3.136,3.14,3.13,3.131,4859.0,BTG
+2023-09-19 11:53:00,3.136,3.14,3.13,3.13,7005.0,BTG
+2023-09-19 11:52:00,3.136,3.14,3.13,3.135,5756.0,BTG
+2023-09-19 11:51:00,3.131,3.136,3.13,3.13,7702.0,BTG
+2023-09-19 11:50:00,3.136,3.136,3.13,3.131,3810.0,BTG
+2023-09-19 11:49:00,3.131,3.139,3.13,3.13,2439.0,BTG
+2023-09-19 11:48:00,3.136,3.136,3.13,3.13,7180.0,BTG
+2023-09-19 11:47:00,3.136,3.136,3.13,3.13,6498.0,BTG
+2023-09-19 11:46:00,3.131,3.136,3.13,3.135,4338.0,BTG
+2023-09-19 11:45:00,3.136,3.14,3.13,3.138,5495.0,BTG
+2023-09-19 11:44:00,3.136,3.138,3.13,3.135,1316.0,BTG
+2023-09-19 11:43:00,3.131,3.136,3.13,3.135,1379.0,BTG
+2023-09-19 11:42:00,3.136,3.14,3.135,3.14,454.0,BTG
+2023-09-19 11:41:00,3.141,3.15,3.13,3.138,56814.0,BTG
+2023-09-19 11:40:00,3.145,3.15,3.14,3.141,5336.0,BTG
+2023-09-19 11:39:00,3.145,3.15,3.14,3.14,5979.0,BTG
+2023-09-19 11:38:00,3.145,3.15,3.14,3.14,4458.0,BTG
+2023-09-19 11:37:00,3.14,3.15,3.14,3.14,17392.0,BTG
+2023-09-19 11:36:00,3.141,3.15,3.14,3.145,2763.0,BTG
+2023-09-19 11:35:00,3.141,3.15,3.14,3.14,2416.0,BTG
+2023-09-19 11:34:00,3.145,3.145,3.14,3.14,8189.0,BTG
+2023-09-19 11:33:00,3.14,3.145,3.14,3.14,5846.0,BTG
+2023-09-19 11:32:00,3.14,3.145,3.14,3.141,4944.0,BTG
+2023-09-19 11:31:00,3.142,3.145,3.14,3.14,6390.0,BTG
+2023-09-19 11:30:00,3.15,3.15,3.14,3.14,11100.0,BTG
+2023-09-19 11:29:00,3.145,3.145,3.145,3.145,682.0,BTG
+2023-09-19 11:28:00,3.15,3.15,3.145,3.145,1632.0,BTG
+2023-09-19 11:27:00,3.145,3.145,3.145,3.145,1831.0,BTG
+2023-09-19 11:26:00,3.15,3.15,3.145,3.15,4319.0,BTG
+2023-09-19 11:25:00,3.145,3.145,3.14,3.145,3834.0,BTG
+2023-09-19 11:24:00,3.16,3.16,3.145,3.15,397026.0,BTG
+2023-09-19 11:23:00,3.16,3.16,3.15,3.155,4664.0,BTG
+2023-09-19 11:22:00,3.155,3.16,3.155,3.16,2806.0,BTG
+2023-09-19 11:21:00,3.16,3.16,3.155,3.155,2540.0,BTG
+2023-09-19 11:20:00,3.15,3.16,3.15,3.16,1401.0,BTG
+2023-09-19 11:19:00,3.152,3.16,3.15,3.15,1763.0,BTG
+2023-09-19 11:18:00,3.155,3.16,3.15,3.16,9853.0,BTG
+2023-09-19 11:17:00,3.155,3.16,3.15,3.15,5022.0,BTG
+2023-09-19 11:16:00,3.155,3.16,3.155,3.155,3052.0,BTG
+2023-09-19 11:15:00,3.155,3.16,3.15,3.152,2889.0,BTG
+2023-09-19 11:14:00,3.16,3.16,3.15,3.15,1034.0,BTG
+2023-09-19 11:13:00,3.16,3.16,3.15,3.15,809.0,BTG
+2023-09-19 11:12:00,3.158,3.16,3.15,3.155,9956.0,BTG
+2023-09-19 11:11:00,3.155,3.16,3.155,3.16,11008.0,BTG
+2023-09-19 11:10:00,3.16,3.16,3.155,3.155,914.0,BTG
+2023-09-19 11:09:00,3.155,3.16,3.15,3.16,6605.0,BTG
+2023-09-19 11:08:00,3.155,3.16,3.15,3.155,18005.0,BTG
+2023-09-19 11:07:00,3.155,3.16,3.15,3.15,2195.0,BTG
+2023-09-19 11:06:00,3.155,3.16,3.155,3.155,6249.0,BTG
+2023-09-19 11:05:00,3.155,3.155,3.155,3.155,541.0,BTG
+2023-09-19 11:04:00,3.158,3.158,3.15,3.155,834.0,BTG
+2023-09-19 11:02:00,3.155,3.155,3.155,3.155,1910.0,BTG
+2023-09-19 11:01:00,3.16,3.17,3.151,3.155,132948.0,BTG
+2023-09-19 11:00:00,3.16,3.17,3.16,3.16,6503.0,BTG
+2023-09-19 10:59:00,3.16,3.17,3.16,3.16,15113.0,BTG
+2023-09-19 10:58:00,3.165,3.17,3.16,3.17,9545.0,BTG
+2023-09-19 10:57:00,3.165,3.17,3.16,3.17,8544.0,BTG
+2023-09-19 10:56:00,3.16,3.17,3.16,3.165,19187.0,BTG
+2023-09-19 10:55:00,3.17,3.17,3.16,3.165,6569.0,BTG
+2023-09-19 10:54:00,3.165,3.17,3.16,3.17,3306.0,BTG
+2023-09-19 10:53:00,3.16,3.17,3.16,3.17,18713.0,BTG
+2023-09-19 10:52:00,3.17,3.17,3.16,3.165,54019.0,BTG
+2023-09-19 10:51:00,3.16,3.17,3.16,3.165,18342.0,BTG
+2023-09-19 10:50:00,3.165,3.17,3.16,3.17,8469.0,BTG
+2023-09-19 10:49:00,3.16,3.17,3.16,3.17,9853.0,BTG
+2023-09-19 10:48:00,3.165,3.17,3.16,3.16,10983.0,BTG
+2023-09-19 10:47:00,3.16,3.17,3.16,3.161,52962.0,BTG
+2023-09-19 10:46:00,3.17,3.17,3.165,3.17,7436.0,BTG
+2023-09-19 10:45:00,3.17,3.17,3.168,3.17,10922.0,BTG
+2023-09-19 10:44:00,3.17,3.17,3.16,3.16,9062.0,BTG
+2023-09-19 10:43:00,3.165,3.17,3.163,3.17,3671.0,BTG
+2023-09-19 10:42:00,3.165,3.17,3.165,3.165,1879.0,BTG
+2023-09-19 10:41:00,3.17,3.17,3.16,3.165,5142.0,BTG
+2023-09-19 10:40:00,3.165,3.17,3.165,3.17,3046.0,BTG
+2023-09-19 10:39:00,3.165,3.17,3.16,3.17,10327.0,BTG
+2023-09-19 10:38:00,3.17,3.17,3.16,3.17,9197.0,BTG
+2023-09-19 10:37:00,3.17,3.17,3.16,3.17,17944.0,BTG
+2023-09-19 10:36:00,3.17,3.17,3.16,3.165,2296.0,BTG
+2023-09-19 10:35:00,3.17,3.17,3.165,3.165,1487.0,BTG
+2023-09-19 10:34:00,3.17,3.17,3.161,3.161,6659.0,BTG
+2023-09-19 10:33:00,3.17,3.17,3.16,3.17,57019.0,BTG
+2023-09-19 10:32:00,3.16,3.17,3.16,3.165,17099.0,BTG
+2023-09-19 10:31:00,3.16,3.17,3.16,3.165,12567.0,BTG
+2023-09-19 10:30:00,3.165,3.17,3.16,3.16,7811.0,BTG
+2023-09-19 10:29:00,3.165,3.168,3.16,3.161,8163.0,BTG
+2023-09-19 10:28:00,3.16,3.165,3.16,3.165,4690.0,BTG
+2023-09-19 10:27:00,3.16,3.168,3.16,3.16,8587.0,BTG
+2023-09-19 10:26:00,3.165,3.165,3.16,3.165,3984.0,BTG
+2023-09-19 10:25:00,3.17,3.17,3.16,3.165,4719.0,BTG
+2023-09-19 10:24:00,3.165,3.17,3.165,3.17,2928.0,BTG
+2023-09-19 10:23:00,3.165,3.17,3.165,3.165,3143.0,BTG
+2023-09-19 10:22:00,3.16,3.17,3.16,3.16,8811.0,BTG
+2023-09-19 10:21:00,3.165,3.166,3.16,3.165,4417.0,BTG
+2023-09-19 10:20:00,3.165,3.165,3.165,3.165,868.0,BTG
+2023-09-19 10:19:00,3.165,3.17,3.161,3.165,9491.0,BTG
+2023-09-19 10:18:00,3.164,3.166,3.16,3.165,11659.0,BTG
+2023-09-19 10:17:00,3.155,3.17,3.15,3.162,62126.0,BTG
+2023-09-19 10:15:00,3.16,3.17,3.15,3.15,68690.0,BTG
+2023-09-19 10:14:00,3.16,3.165,3.16,3.162,22116.0,BTG
+2023-09-19 10:13:00,3.17,3.17,3.16,3.16,12114.0,BTG
+2023-09-19 10:12:00,3.174,3.175,3.16,3.165,44815.0,BTG
+2023-09-19 10:11:00,3.174,3.18,3.17,3.18,4803.0,BTG
+2023-09-19 10:10:00,3.175,3.18,3.17,3.175,16268.0,BTG
+2023-09-19 10:09:00,3.185,3.185,3.175,3.175,26294.0,BTG
+2023-09-19 10:08:00,3.185,3.186,3.18,3.181,19434.0,BTG
+2023-09-19 10:07:00,3.185,3.185,3.185,3.185,1915.0,BTG
+2023-09-19 10:06:00,3.185,3.185,3.18,3.185,4703.0,BTG
+2023-09-19 10:05:00,3.185,3.185,3.18,3.185,5280.0,BTG
+2023-09-19 10:04:00,3.175,3.19,3.17,3.185,321671.0,BTG
+2023-09-19 10:03:00,3.175,3.18,3.175,3.175,739.0,BTG
+2023-09-19 10:02:00,3.17,3.175,3.17,3.175,13000.0,BTG
+2023-09-19 10:01:00,3.18,3.18,3.17,3.17,11092.0,BTG
+2023-09-19 10:00:00,3.175,3.175,3.17,3.175,8633.0,BTG
+2023-09-19 09:59:00,3.175,3.18,3.17,3.18,9921.0,BTG
+2023-09-19 09:58:00,3.175,3.175,3.17,3.175,2873.0,BTG
+2023-09-19 09:57:00,3.175,3.18,3.17,3.175,4113.0,BTG
+2023-09-19 09:56:00,3.175,3.18,3.17,3.175,8904.0,BTG
+2023-09-19 09:55:00,3.17,3.18,3.17,3.18,956.0,BTG
+2023-09-19 09:54:00,3.175,3.18,3.17,3.175,2452.0,BTG
+2023-09-19 09:53:00,3.172,3.18,3.17,3.175,3084.0,BTG
+2023-09-19 09:52:00,3.175,3.18,3.175,3.175,940.0,BTG
+2023-09-19 09:51:00,3.175,3.18,3.17,3.176,8749.0,BTG
+2023-09-19 09:50:00,3.179,3.18,3.175,3.177,7388.0,BTG
+2023-09-19 09:49:00,3.18,3.18,3.17,3.18,1971.0,BTG
+2023-09-19 09:48:00,3.18,3.18,3.175,3.18,6370.0,BTG
+2023-09-19 09:47:00,3.18,3.18,3.175,3.175,2792.0,BTG
+2023-09-19 09:46:00,3.17,3.175,3.17,3.175,12091.0,BTG
+2023-09-19 09:45:00,3.17,3.18,3.165,3.175,44783.0,BTG
+2023-09-19 09:44:00,3.17,3.17,3.165,3.168,27517.0,BTG
+2023-09-19 09:43:00,3.165,3.175,3.165,3.17,29794.0,BTG
+2023-09-19 09:42:00,3.175,3.175,3.16,3.165,76047.0,BTG
+2023-09-19 09:41:00,3.18,3.18,3.171,3.171,17592.0,BTG
+2023-09-19 09:40:00,3.169,3.179,3.165,3.175,57304.0,BTG
+2023-09-19 09:39:00,3.165,3.165,3.165,3.165,188.0,BTG
+2023-09-19 09:38:00,3.17,3.17,3.16,3.17,12397.0,BTG
+2023-09-19 09:37:00,3.17,3.17,3.16,3.166,12479.0,BTG
+2023-09-19 09:36:00,3.185,3.185,3.16,3.165,77800.0,BTG
+2023-09-19 09:35:00,3.185,3.189,3.18,3.185,1580.0,BTG
+2023-09-19 09:34:00,3.185,3.189,3.18,3.185,30895.0,BTG
+2023-09-19 09:33:00,3.185,3.185,3.18,3.185,48544.0,BTG
+2023-09-19 09:32:00,3.18,3.185,3.18,3.185,15477.0,BTG
+2023-09-19 09:31:00,3.181,3.185,3.18,3.18,1539.0,BTG
+2023-09-19 09:30:00,3.19,3.195,3.18,3.18,52715.0,BTG
+2023-09-19 09:28:00,3.181,3.195,3.181,3.195,3.0,BTG
+2023-09-19 09:24:00,3.19,3.19,3.19,3.19,726.0,BTG
+2023-09-19 09:20:00,3.2,3.2,3.195,3.195,6.0,BTG
+2023-09-19 09:17:00,3.2,3.2,3.19,3.19,200.0,BTG
+2023-09-19 09:16:00,3.2,3.2,3.19,3.2,9550.0,BTG
+2023-09-19 09:15:00,3.19,3.2,3.19,3.19,12299.0,BTG
+2023-09-19 09:10:00,3.18,3.189,3.18,3.189,103.0,BTG
+2023-09-19 09:09:00,3.19,3.19,3.18,3.18,8.0,BTG
+2023-09-19 08:59:00,3.18,3.18,3.18,3.18,512.0,BTG
+2023-09-19 08:58:00,3.18,3.18,3.17,3.17,501.0,BTG
+2023-09-19 08:48:00,3.172,3.19,3.171,3.19,320.0,BTG
+2023-09-19 08:45:00,3.18,3.18,3.18,3.18,4205.0,BTG
+2023-09-19 08:44:00,3.18,3.18,3.18,3.18,500.0,BTG
+2023-09-19 08:43:00,3.18,3.18,3.18,3.18,50.0,BTG
+2023-09-19 08:42:00,3.18,3.18,3.18,3.18,500.0,BTG
+2023-09-19 08:41:00,3.18,3.18,3.18,3.18,25.0,BTG
+2023-09-19 08:33:00,3.18,3.189,3.18,3.189,15020.0,BTG
+2023-09-19 08:32:00,3.18,3.18,3.18,3.18,500.0,BTG
+2023-09-19 08:28:00,3.18,3.18,3.18,3.18,42.0,BTG
+2023-09-19 08:26:00,3.2,3.2,3.2,3.2,7.0,BTG
+2023-09-19 08:24:00,3.18,3.18,3.18,3.18,400.0,BTG
+2023-09-19 08:23:00,3.199,3.199,3.199,3.199,3.0,BTG
+2023-09-19 08:17:00,3.19,3.2,3.19,3.2,5000.0,BTG
+2023-09-19 08:13:00,3.19,3.19,3.19,3.19,1.0,BTG
+2023-09-19 08:11:00,3.18,3.18,3.18,3.18,36.0,BTG
+2023-09-19 08:06:00,3.18,3.18,3.18,3.18,200.0,BTG
+2023-09-19 08:05:00,3.19,3.19,3.19,3.19,10.0,BTG
+2023-09-19 08:01:00,3.18,3.19,3.18,3.19,2.0,BTG
+2023-09-19 08:00:00,3.19,3.2,3.18,3.2,234.0,BTG
+2023-09-19 07:48:00,3.18,3.18,3.18,3.18,339.0,BTG
+2023-09-19 07:03:00,3.18,3.18,3.18,3.18,100.0,BTG
+2023-09-19 07:02:00,3.19,3.19,3.19,3.19,21.0,BTG
+2023-09-19 07:00:00,3.19,3.19,3.19,3.19,1904.0,BTG
+2023-09-19 06:35:00,3.2,3.2,3.2,3.2,160.0,BTG
+2023-09-19 06:34:00,3.18,3.18,3.18,3.18,1850.0,BTG
+2023-09-19 05:10:00,3.17,3.17,3.17,3.17,1.0,BTG
+2023-09-19 04:00:00,3.21,3.21,3.21,3.21,36.0,BTG
+2023-09-18 20:00:00,3.15,3.15,3.15,3.15,213853.0,BTG
+2023-09-18 19:50:00,3.16,3.17,3.16,3.17,8.0,BTG
+2023-09-18 19:41:00,3.16,3.16,3.16,3.16,2.0,BTG
+2023-09-18 19:20:00,3.17,3.17,3.17,3.17,3.0,BTG
+2023-09-18 19:16:00,3.16,3.16,3.16,3.16,1.0,BTG
+2023-09-18 19:14:00,3.17,3.17,3.17,3.17,10.0,BTG
+2023-09-18 18:55:00,3.17,3.17,3.17,3.17,100.0,BTG
+2023-09-18 18:44:00,3.15,3.15,3.15,3.15,2.0,BTG
+2023-09-18 18:40:00,3.17,3.17,3.17,3.17,9.0,BTG
+2023-09-18 18:34:00,3.16,3.16,3.16,3.16,40.0,BTG
+2023-09-18 18:30:00,3.15,3.15,3.15,3.15,213853.0,BTG
+2023-09-18 18:23:00,3.16,3.16,3.16,3.16,5.0,BTG
+2023-09-18 18:21:00,3.17,3.17,3.17,3.17,5.0,BTG
+2023-09-18 18:17:00,3.16,3.16,3.16,3.16,1.0,BTG
+2023-09-18 18:16:00,3.16,3.16,3.155,3.155,2.0,BTG
+2023-09-18 18:04:00,3.17,3.17,3.17,3.17,2.0,BTG
+2023-09-18 18:01:00,3.16,3.16,3.16,3.16,3.0,BTG
+2023-09-18 17:49:00,3.17,3.17,3.17,3.17,6.0,BTG
+2023-09-18 17:44:00,3.16,3.16,3.16,3.16,4.0,BTG
+2023-09-18 17:42:00,3.17,3.17,3.17,3.17,1.0,BTG
+2023-09-18 17:40:00,3.155,3.155,3.155,3.155,1.0,BTG
+2023-09-18 17:34:00,3.15,3.15,3.15,3.15,7.0,BTG
+2023-09-18 17:07:00,3.15,3.15,3.15,3.15,10.0,BTG
+2023-09-18 17:05:00,3.152,3.16,3.152,3.16,101.0,BTG
+2023-09-18 17:04:00,3.15,3.15,3.15,3.15,327555.0,BTG
+2023-09-18 16:46:00,3.17,3.17,3.17,3.17,1.0,BTG
+2023-09-18 16:43:00,3.17,3.17,3.17,3.17,100.0,BTG
+2023-09-18 16:41:00,3.169,3.169,3.169,3.169,50.0,BTG
+2023-09-18 16:38:00,3.15,3.15,3.15,3.15,52.0,BTG
+2023-09-18 16:32:00,3.16,3.16,3.16,3.16,5.0,BTG
+2023-09-18 16:30:00,3.16,3.16,3.16,3.16,1.0,BTG
+2023-09-18 16:24:00,3.151,3.151,3.151,3.151,167.0,BTG
+2023-09-18 16:13:00,3.16,3.16,3.16,3.16,100.0,BTG
+2023-09-18 16:10:00,3.15,3.151,3.15,3.151,213854.0,BTG
+2023-09-18 16:09:00,3.16,3.16,3.16,3.16,1.0,BTG
+2023-09-18 16:08:00,3.15,3.15,3.15,3.15,4.0,BTG
+2023-09-18 16:04:00,3.15,3.16,3.15,3.16,4.0,BTG
+2023-09-18 16:03:00,3.15,3.15,3.15,3.15,23.0,BTG
+2023-09-18 16:02:00,3.17,3.17,3.17,3.17,313.0,BTG
+2023-09-18 16:00:00,3.15,3.18,3.15,3.15,663367.0,BTG
+2023-09-18 15:59:00,3.15,3.16,3.15,3.16,256217.0,BTG
+2023-09-18 15:58:00,3.16,3.16,3.15,3.155,77045.0,BTG
+2023-09-18 15:57:00,3.155,3.16,3.15,3.15,68225.0,BTG
+2023-09-18 15:56:00,3.155,3.16,3.15,3.155,41544.0,BTG
+2023-09-18 15:55:00,3.15,3.16,3.15,3.155,29083.0,BTG
+2023-09-18 15:54:00,3.15,3.16,3.15,3.155,20502.0,BTG
+2023-09-18 15:53:00,3.15,3.155,3.15,3.15,29795.0,BTG
+2023-09-18 15:52:00,3.155,3.16,3.15,3.155,36215.0,BTG
+2023-09-18 15:51:00,3.155,3.16,3.15,3.155,22543.0,BTG
+2023-09-18 15:50:00,3.155,3.16,3.15,3.155,29735.0,BTG
+2023-09-18 15:49:00,3.155,3.16,3.15,3.155,46267.0,BTG
+2023-09-18 15:48:00,3.155,3.155,3.15,3.15,17120.0,BTG
+2023-09-18 15:47:00,3.15,3.16,3.15,3.15,12247.0,BTG
+2023-09-18 15:46:00,3.15,3.16,3.15,3.155,13895.0,BTG
+2023-09-18 15:45:00,3.155,3.155,3.15,3.15,23739.0,BTG
+2023-09-18 15:44:00,3.15,3.16,3.15,3.155,23622.0,BTG
+2023-09-18 15:43:00,3.155,3.155,3.15,3.155,6822.0,BTG
+2023-09-18 15:42:00,3.155,3.16,3.15,3.15,11119.0,BTG
+2023-09-18 15:41:00,3.155,3.16,3.15,3.15,20006.0,BTG
+2023-09-18 15:40:00,3.155,3.16,3.15,3.15,32194.0,BTG
+2023-09-18 15:39:00,3.15,3.16,3.15,3.15,7826.0,BTG
+2023-09-18 15:38:00,3.15,3.155,3.15,3.15,15638.0,BTG
+2023-09-18 15:37:00,3.15,3.155,3.15,3.15,18682.0,BTG
+2023-09-18 15:36:00,3.155,3.16,3.15,3.15,9997.0,BTG
+2023-09-18 15:35:00,3.155,3.16,3.15,3.155,18786.0,BTG
+2023-09-18 15:34:00,3.155,3.16,3.15,3.155,9063.0,BTG
+2023-09-18 15:33:00,3.155,3.16,3.15,3.155,4174.0,BTG
+2023-09-18 15:32:00,3.155,3.16,3.15,3.155,28873.0,BTG
+2023-09-18 15:31:00,3.155,3.16,3.15,3.15,5713.0,BTG
+2023-09-18 15:30:00,3.155,3.155,3.15,3.155,4320.0,BTG
+2023-09-18 15:29:00,3.15,3.16,3.15,3.155,5338.0,BTG
+2023-09-18 15:28:00,3.15,3.16,3.15,3.16,19369.0,BTG
+2023-09-18 15:27:00,3.155,3.16,3.15,3.152,7834.0,BTG
+2023-09-18 15:26:00,3.155,3.16,3.15,3.16,16377.0,BTG
+2023-09-18 15:25:00,3.16,3.16,3.15,3.16,10544.0,BTG
+2023-09-18 15:24:00,3.17,3.17,3.15,3.16,279289.0,BTG
+2023-09-18 15:23:00,3.165,3.17,3.16,3.165,5126.0,BTG
+2023-09-18 15:22:00,3.165,3.17,3.165,3.17,2501.0,BTG
+2023-09-18 15:21:00,3.17,3.17,3.16,3.165,5850.0,BTG
+2023-09-18 15:20:00,3.165,3.17,3.16,3.17,6628.0,BTG
+2023-09-18 15:19:00,3.165,3.17,3.165,3.165,2409.0,BTG
+2023-09-18 15:18:00,3.165,3.17,3.16,3.165,16621.0,BTG
+2023-09-18 15:17:00,3.165,3.17,3.162,3.165,2403.0,BTG
+2023-09-18 15:16:00,3.165,3.17,3.165,3.17,1777.0,BTG
+2023-09-18 15:15:00,3.16,3.17,3.16,3.16,5360.0,BTG
+2023-09-18 15:14:00,3.165,3.17,3.165,3.17,3150.0,BTG
+2023-09-18 15:13:00,3.16,3.17,3.16,3.17,11351.0,BTG
+2023-09-18 15:12:00,3.16,3.17,3.16,3.17,6693.0,BTG
+2023-09-18 15:11:00,3.17,3.17,3.165,3.165,6605.0,BTG
+2023-09-18 15:10:00,3.17,3.17,3.16,3.16,1723.0,BTG
+2023-09-18 15:09:00,3.165,3.17,3.16,3.165,2079.0,BTG
+2023-09-18 15:08:00,3.165,3.17,3.16,3.165,3655.0,BTG
+2023-09-18 15:07:00,3.165,3.17,3.165,3.165,5920.0,BTG
+2023-09-18 15:06:00,3.165,3.17,3.165,3.165,5015.0,BTG
+2023-09-18 15:05:00,3.165,3.17,3.165,3.165,2316.0,BTG
+2023-09-18 15:04:00,3.165,3.165,3.16,3.165,2160.0,BTG
+2023-09-18 15:03:00,3.165,3.17,3.16,3.165,3857.0,BTG
+2023-09-18 15:02:00,3.16,3.17,3.16,3.165,4588.0,BTG
+2023-09-18 15:01:00,3.17,3.17,3.16,3.165,8053.0,BTG
+2023-09-18 15:00:00,3.17,3.17,3.165,3.165,2008.0,BTG
+2023-09-18 14:59:00,3.165,3.17,3.16,3.165,4227.0,BTG
+2023-09-18 14:58:00,3.165,3.17,3.165,3.165,4549.0,BTG
+2023-09-18 14:57:00,3.165,3.17,3.165,3.17,1640.0,BTG
+2023-09-18 14:56:00,3.165,3.17,3.165,3.165,6348.0,BTG
+2023-09-18 14:55:00,3.165,3.17,3.16,3.17,3106.0,BTG
+2023-09-18 14:54:00,3.165,3.17,3.16,3.17,2027.0,BTG
+2023-09-18 14:53:00,3.165,3.165,3.16,3.165,1222.0,BTG
+2023-09-18 14:52:00,3.165,3.165,3.16,3.16,1109.0,BTG
+2023-09-18 14:51:00,3.165,3.168,3.16,3.165,2508.0,BTG
+2023-09-18 14:50:00,3.165,3.17,3.165,3.165,1945.0,BTG
+2023-09-18 14:49:00,3.165,3.165,3.16,3.162,9879.0,BTG
+2023-09-18 14:48:00,3.165,3.165,3.165,3.165,1358.0,BTG
+2023-09-18 14:47:00,3.16,3.165,3.16,3.16,5602.0,BTG
+2023-09-18 14:46:00,3.17,3.17,3.165,3.17,2192.0,BTG
+2023-09-18 14:45:00,3.165,3.17,3.16,3.165,13589.0,BTG
+2023-09-18 14:44:00,3.16,3.17,3.16,3.165,37975.0,BTG
+2023-09-18 14:43:00,3.165,3.165,3.16,3.165,1393.0,BTG
+2023-09-18 14:42:00,3.165,3.17,3.16,3.165,1595.0,BTG
+2023-09-18 14:41:00,3.165,3.17,3.165,3.165,1527.0,BTG
+2023-09-18 14:40:00,3.17,3.17,3.16,3.169,2408.0,BTG
+2023-09-18 14:39:00,3.16,3.165,3.16,3.165,1917.0,BTG
+2023-09-18 14:38:00,3.16,3.17,3.16,3.165,7269.0,BTG
+2023-09-18 14:37:00,3.165,3.165,3.16,3.16,3102.0,BTG
+2023-09-18 14:36:00,3.17,3.17,3.165,3.165,1525.0,BTG
+2023-09-18 14:35:00,3.165,3.17,3.165,3.165,1423.0,BTG
+2023-09-18 14:34:00,3.165,3.17,3.165,3.165,4290.0,BTG
+2023-09-18 14:33:00,3.165,3.168,3.165,3.168,2401.0,BTG
+2023-09-18 14:32:00,3.165,3.17,3.16,3.165,816.0,BTG
+2023-09-18 14:31:00,3.161,3.17,3.16,3.165,1992.0,BTG
+2023-09-18 14:30:00,3.165,3.17,3.165,3.165,1104.0,BTG
+2023-09-18 14:29:00,3.165,3.165,3.16,3.16,433.0,BTG
+2023-09-18 14:28:00,3.165,3.17,3.165,3.165,5289.0,BTG
+2023-09-18 14:27:00,3.168,3.168,3.165,3.165,509.0,BTG
+2023-09-18 14:26:00,3.165,3.165,3.16,3.165,2495.0,BTG
+2023-09-18 14:25:00,3.167,3.167,3.16,3.165,2770.0,BTG
+2023-09-18 14:24:00,3.165,3.165,3.16,3.16,3271.0,BTG
+2023-09-18 14:23:00,3.165,3.165,3.16,3.165,1464.0,BTG
+2023-09-18 14:22:00,3.165,3.165,3.16,3.165,4277.0,BTG
+2023-09-18 14:21:00,3.165,3.17,3.165,3.165,15650.0,BTG
+2023-09-18 14:20:00,3.165,3.17,3.16,3.165,2066.0,BTG
+2023-09-18 14:19:00,3.165,3.168,3.16,3.165,4475.0,BTG
+2023-09-18 14:18:00,3.165,3.17,3.16,3.17,2649.0,BTG
+2023-09-18 14:17:00,3.165,3.165,3.16,3.162,2632.0,BTG
+2023-09-18 14:16:00,3.165,3.165,3.16,3.16,5316.0,BTG
+2023-09-18 14:15:00,3.165,3.165,3.165,3.165,1914.0,BTG
+2023-09-18 14:14:00,3.165,3.17,3.16,3.16,1271.0,BTG
+2023-09-18 14:13:00,3.165,3.165,3.16,3.165,6250.0,BTG
+2023-09-18 14:12:00,3.163,3.165,3.16,3.165,13037.0,BTG
+2023-09-18 14:11:00,3.165,3.165,3.16,3.165,935.0,BTG
+2023-09-18 14:10:00,3.163,3.165,3.162,3.165,5094.0,BTG
+2023-09-18 14:09:00,3.165,3.165,3.165,3.165,884.0,BTG
+2023-09-18 14:08:00,3.165,3.17,3.16,3.165,2215.0,BTG
+2023-09-18 14:07:00,3.165,3.168,3.162,3.165,6690.0,BTG
+2023-09-18 14:06:00,3.165,3.165,3.165,3.165,1724.0,BTG
+2023-09-18 14:05:00,3.165,3.165,3.16,3.165,351.0,BTG
+2023-09-18 14:04:00,3.165,3.165,3.165,3.165,1382.0,BTG
+2023-09-18 14:03:00,3.165,3.165,3.165,3.165,1314.0,BTG
+2023-09-18 14:02:00,3.165,3.165,3.165,3.165,3944.0,BTG
+2023-09-18 14:01:00,3.17,3.17,3.165,3.165,14086.0,BTG
+2023-09-18 14:00:00,3.165,3.165,3.165,3.165,4041.0,BTG
+2023-09-18 13:59:00,3.165,3.165,3.165,3.165,2482.0,BTG
+2023-09-18 13:58:00,3.17,3.178,3.16,3.16,51596.0,BTG
+2023-09-18 13:57:00,3.17,3.18,3.17,3.17,20278.0,BTG
+2023-09-18 13:56:00,3.175,3.175,3.17,3.175,18629.0,BTG
+2023-09-18 13:55:00,3.17,3.175,3.17,3.175,1688.0,BTG
+2023-09-18 13:54:00,3.17,3.18,3.17,3.17,3533.0,BTG
+2023-09-18 13:53:00,3.175,3.175,3.17,3.17,581.0,BTG
+2023-09-18 13:52:00,3.175,3.18,3.17,3.175,4967.0,BTG
+2023-09-18 13:51:00,3.165,3.175,3.165,3.175,152119.0,BTG
+2023-09-18 13:50:00,3.165,3.17,3.16,3.17,19631.0,BTG
+2023-09-18 13:49:00,3.165,3.17,3.16,3.165,10464.0,BTG
+2023-09-18 13:48:00,3.165,3.17,3.16,3.17,2262.0,BTG
+2023-09-18 13:47:00,3.165,3.17,3.16,3.165,10093.0,BTG
+2023-09-18 13:46:00,3.165,3.17,3.163,3.165,3354.0,BTG
+2023-09-18 13:45:00,3.17,3.17,3.16,3.17,7886.0,BTG
+2023-09-18 13:44:00,3.165,3.17,3.165,3.165,5131.0,BTG
+2023-09-18 13:43:00,3.165,3.17,3.16,3.165,3920.0,BTG
+2023-09-18 13:42:00,3.165,3.17,3.16,3.165,20254.0,BTG
+2023-09-18 13:41:00,3.165,3.17,3.16,3.17,4182.0,BTG
+2023-09-18 13:40:00,3.165,3.17,3.16,3.165,8606.0,BTG
+2023-09-18 13:39:00,3.165,3.17,3.16,3.165,13517.0,BTG
+2023-09-18 13:38:00,3.17,3.17,3.16,3.165,4685.0,BTG
+2023-09-18 13:37:00,3.16,3.17,3.16,3.165,9141.0,BTG
+2023-09-18 13:36:00,3.162,3.165,3.16,3.16,1083.0,BTG
+2023-09-18 13:35:00,3.165,3.165,3.165,3.165,2885.0,BTG
+2023-09-18 13:34:00,3.165,3.17,3.16,3.165,1924.0,BTG
+2023-09-18 13:33:00,3.165,3.17,3.16,3.16,1923.0,BTG
+2023-09-18 13:32:00,3.17,3.17,3.16,3.165,5693.0,BTG
+2023-09-18 13:31:00,3.17,3.17,3.16,3.165,3600.0,BTG
+2023-09-18 13:30:00,3.168,3.17,3.16,3.165,12062.0,BTG
+2023-09-18 13:29:00,3.165,3.17,3.16,3.165,1814.0,BTG
+2023-09-18 13:28:00,3.165,3.17,3.16,3.17,2961.0,BTG
+2023-09-18 13:27:00,3.17,3.17,3.162,3.165,24712.0,BTG
+2023-09-18 13:26:00,3.165,3.17,3.16,3.165,5360.0,BTG
+2023-09-18 13:25:00,3.16,3.17,3.16,3.17,4322.0,BTG
+2023-09-18 13:24:00,3.165,3.17,3.16,3.17,4734.0,BTG
+2023-09-18 13:23:00,3.17,3.17,3.16,3.165,9458.0,BTG
+2023-09-18 13:22:00,3.165,3.17,3.163,3.165,4654.0,BTG
+2023-09-18 13:21:00,3.165,3.17,3.165,3.165,4833.0,BTG
+2023-09-18 13:20:00,3.165,3.17,3.162,3.165,5786.0,BTG
+2023-09-18 13:19:00,3.17,3.17,3.165,3.165,2805.0,BTG
+2023-09-18 13:18:00,3.17,3.17,3.163,3.165,7527.0,BTG
+2023-09-18 13:17:00,3.165,3.17,3.16,3.165,21421.0,BTG
+2023-09-18 13:16:00,3.165,3.17,3.165,3.17,47105.0,BTG
+2023-09-18 13:15:00,3.17,3.17,3.165,3.165,13754.0,BTG
+2023-09-18 13:14:00,3.165,3.165,3.16,3.165,2005.0,BTG
+2023-09-18 13:13:00,3.17,3.17,3.16,3.165,19634.0,BTG
+2023-09-18 13:12:00,3.165,3.165,3.165,3.165,1612.0,BTG
+2023-09-18 13:11:00,3.165,3.165,3.16,3.165,3761.0,BTG
+2023-09-18 13:10:00,3.16,3.165,3.16,3.16,8316.0,BTG
+2023-09-18 13:09:00,3.165,3.165,3.165,3.165,6773.0,BTG
+2023-09-18 13:08:00,3.165,3.165,3.16,3.165,1272.0,BTG
+2023-09-18 13:07:00,3.165,3.169,3.16,3.169,1084.0,BTG
+2023-09-18 13:06:00,3.16,3.165,3.16,3.16,2925.0,BTG
+2023-09-18 13:05:00,3.16,3.165,3.16,3.16,1324.0,BTG
+2023-09-18 13:04:00,3.17,3.17,3.16,3.16,3730.0,BTG
+2023-09-18 13:03:00,3.165,3.165,3.16,3.165,4905.0,BTG
+2023-09-18 13:02:00,3.165,3.17,3.16,3.16,4597.0,BTG
+2023-09-18 13:01:00,3.165,3.165,3.16,3.165,542.0,BTG
+2023-09-18 13:00:00,3.16,3.165,3.16,3.16,1284.0,BTG
+2023-09-18 12:59:00,3.16,3.165,3.16,3.165,2425.0,BTG
+2023-09-18 12:58:00,3.16,3.165,3.16,3.16,30932.0,BTG
+2023-09-18 12:57:00,3.16,3.165,3.16,3.165,6542.0,BTG
+2023-09-18 12:56:00,3.16,3.165,3.16,3.16,5004.0,BTG
+2023-09-18 12:55:00,3.165,3.17,3.16,3.165,2509.0,BTG
+2023-09-18 12:54:00,3.16,3.165,3.16,3.165,2797.0,BTG
+2023-09-18 12:53:00,3.16,3.165,3.16,3.16,4949.0,BTG
+2023-09-18 12:52:00,3.16,3.165,3.16,3.161,914.0,BTG
+2023-09-18 12:51:00,3.165,3.165,3.16,3.165,73081.0,BTG
+2023-09-18 12:50:00,3.165,3.17,3.16,3.162,2320.0,BTG
+2023-09-18 12:49:00,3.165,3.165,3.165,3.165,2931.0,BTG
+2023-09-18 12:48:00,3.165,3.165,3.165,3.165,1918.0,BTG
+2023-09-18 12:47:00,3.165,3.165,3.16,3.165,2145.0,BTG
+2023-09-18 12:46:00,3.165,3.165,3.16,3.16,19600.0,BTG
+2023-09-18 12:45:00,3.165,3.165,3.16,3.165,6415.0,BTG
+2023-09-18 12:44:00,3.17,3.17,3.165,3.165,1272.0,BTG
+2023-09-18 12:43:00,3.165,3.17,3.16,3.165,675.0,BTG
+2023-09-18 12:42:00,3.165,3.165,3.16,3.165,1699.0,BTG
+2023-09-18 12:41:00,3.165,3.165,3.16,3.165,1222.0,BTG
+2023-09-18 12:40:00,3.165,3.165,3.162,3.162,1608.0,BTG
+2023-09-18 12:39:00,3.165,3.165,3.16,3.165,3498.0,BTG
+2023-09-18 12:38:00,3.165,3.17,3.165,3.165,1541.0,BTG
+2023-09-18 12:37:00,3.17,3.17,3.165,3.165,2295.0,BTG
+2023-09-18 12:36:00,3.165,3.165,3.16,3.16,2108.0,BTG
+2023-09-18 12:35:00,3.165,3.165,3.165,3.165,1447.0,BTG
+2023-09-18 12:34:00,3.165,3.165,3.16,3.165,9802.0,BTG
+2023-09-18 12:33:00,3.16,3.165,3.16,3.165,3737.0,BTG
+2023-09-18 12:32:00,3.165,3.17,3.165,3.165,1464.0,BTG
+2023-09-18 12:31:00,3.165,3.17,3.165,3.165,6298.0,BTG
+2023-09-18 12:30:00,3.165,3.17,3.165,3.165,5281.0,BTG
+2023-09-18 12:29:00,3.165,3.17,3.16,3.165,6151.0,BTG
+2023-09-18 12:28:00,3.165,3.165,3.16,3.165,7804.0,BTG
+2023-09-18 12:27:00,3.165,3.168,3.165,3.165,14176.0,BTG
+2023-09-18 12:26:00,3.165,3.165,3.16,3.165,3413.0,BTG
+2023-09-18 12:25:00,3.165,3.165,3.165,3.165,2743.0,BTG
+2023-09-18 12:24:00,3.165,3.17,3.16,3.165,2669.0,BTG
+2023-09-18 12:23:00,3.165,3.17,3.16,3.165,2518.0,BTG
+2023-09-18 12:22:00,3.165,3.165,3.16,3.16,2021.0,BTG
+2023-09-18 12:21:00,3.16,3.165,3.16,3.16,2668.0,BTG
+2023-09-18 12:20:00,3.165,3.165,3.16,3.165,970.0,BTG
+2023-09-18 12:19:00,3.165,3.165,3.16,3.165,1263.0,BTG
+2023-09-18 12:18:00,3.165,3.165,3.16,3.165,6408.0,BTG
+2023-09-18 12:17:00,3.16,3.16,3.16,3.16,713.0,BTG
+2023-09-18 12:16:00,3.165,3.165,3.16,3.16,900.0,BTG
+2023-09-18 12:15:00,3.165,3.165,3.16,3.16,17188.0,BTG
+2023-09-18 12:14:00,3.165,3.165,3.16,3.165,492.0,BTG
+2023-09-18 12:13:00,3.165,3.165,3.16,3.165,1228.0,BTG
+2023-09-18 12:12:00,3.165,3.168,3.16,3.165,1205.0,BTG
+2023-09-18 12:11:00,3.165,3.165,3.16,3.165,3470.0,BTG
+2023-09-18 12:10:00,3.165,3.165,3.16,3.16,1305.0,BTG
+2023-09-18 12:09:00,3.167,3.167,3.16,3.16,5565.0,BTG
+2023-09-18 12:08:00,3.16,3.165,3.16,3.16,2257.0,BTG
+2023-09-18 12:07:00,3.165,3.165,3.16,3.165,3636.0,BTG
+2023-09-18 12:06:00,3.16,3.165,3.16,3.165,1851.0,BTG
+2023-09-18 12:05:00,3.16,3.165,3.16,3.16,1404.0,BTG
+2023-09-18 12:04:00,3.17,3.17,3.16,3.16,3793.0,BTG
+2023-09-18 12:03:00,3.165,3.17,3.16,3.17,13200.0,BTG
+2023-09-18 12:02:00,3.155,3.17,3.155,3.17,89793.0,BTG
+2023-09-18 12:01:00,3.16,3.16,3.155,3.16,41118.0,BTG
+2023-09-18 12:00:00,3.155,3.16,3.155,3.155,5610.0,BTG
+2023-09-18 11:59:00,3.155,3.155,3.15,3.15,394.0,BTG
+2023-09-18 11:58:00,3.155,3.16,3.15,3.155,33722.0,BTG
+2023-09-18 11:57:00,3.155,3.155,3.155,3.155,738.0,BTG
+2023-09-18 11:56:00,3.155,3.159,3.15,3.158,2875.0,BTG
+2023-09-18 11:55:00,3.16,3.16,3.155,3.155,1182.0,BTG
+2023-09-18 11:54:00,3.155,3.155,3.15,3.155,991.0,BTG
+2023-09-18 11:53:00,3.155,3.155,3.155,3.155,1312.0,BTG
+2023-09-18 11:52:00,3.155,3.155,3.155,3.155,1275.0,BTG
+2023-09-18 11:51:00,3.15,3.155,3.15,3.155,1140.0,BTG
+2023-09-18 11:50:00,3.155,3.155,3.15,3.155,1578.0,BTG
+2023-09-18 11:49:00,3.155,3.155,3.15,3.155,4642.0,BTG
+2023-09-18 11:48:00,3.155,3.158,3.15,3.158,1158.0,BTG
+2023-09-18 11:47:00,3.155,3.155,3.15,3.15,2679.0,BTG
+2023-09-18 11:46:00,3.15,3.155,3.15,3.155,410.0,BTG
+2023-09-18 11:45:00,3.15,3.155,3.15,3.155,3821.0,BTG
+2023-09-18 11:44:00,3.155,3.16,3.15,3.16,23627.0,BTG
+2023-09-18 11:43:00,3.155,3.16,3.15,3.155,12194.0,BTG
+2023-09-18 11:42:00,3.15,3.155,3.15,3.15,3417.0,BTG
+2023-09-18 11:41:00,3.15,3.155,3.15,3.155,1040.0,BTG
+2023-09-18 11:40:00,3.15,3.155,3.15,3.15,3657.0,BTG
+2023-09-18 11:39:00,3.155,3.155,3.15,3.155,1243.0,BTG
+2023-09-18 11:38:00,3.155,3.155,3.15,3.155,1129.0,BTG
+2023-09-18 11:37:00,3.152,3.155,3.15,3.155,1719.0,BTG
+2023-09-18 11:36:00,3.15,3.155,3.15,3.155,14407.0,BTG
+2023-09-18 11:35:00,3.15,3.155,3.15,3.155,961.0,BTG
+2023-09-18 11:34:00,3.155,3.155,3.15,3.15,1026.0,BTG
+2023-09-18 11:33:00,3.155,3.155,3.15,3.155,7549.0,BTG
+2023-09-18 11:32:00,3.155,3.155,3.15,3.155,27770.0,BTG
+2023-09-18 11:31:00,3.155,3.155,3.15,3.155,2566.0,BTG
+2023-09-18 11:30:00,3.15,3.159,3.15,3.155,2353.0,BTG
+2023-09-18 11:29:00,3.155,3.155,3.15,3.155,910.0,BTG
+2023-09-18 11:28:00,3.155,3.16,3.15,3.155,1672.0,BTG
+2023-09-18 11:27:00,3.155,3.16,3.15,3.155,1111.0,BTG
+2023-09-18 11:26:00,3.155,3.16,3.15,3.155,2788.0,BTG
+2023-09-18 11:25:00,3.15,3.155,3.15,3.155,1502.0,BTG
+2023-09-18 11:24:00,3.155,3.155,3.15,3.155,26907.0,BTG
+2023-09-18 11:23:00,3.155,3.16,3.155,3.155,3614.0,BTG
+2023-09-18 11:22:00,3.155,3.155,3.15,3.15,775.0,BTG
+2023-09-18 11:21:00,3.155,3.155,3.15,3.155,918.0,BTG
+2023-09-18 11:20:00,3.155,3.155,3.155,3.155,655.0,BTG
+2023-09-18 11:19:00,3.155,3.155,3.155,3.155,3022.0,BTG
+2023-09-18 11:18:00,3.155,3.16,3.155,3.155,4555.0,BTG
+2023-09-18 11:17:00,3.155,3.155,3.15,3.155,4561.0,BTG
+2023-09-18 11:16:00,3.155,3.155,3.155,3.155,3360.0,BTG
+2023-09-18 11:15:00,3.155,3.155,3.155,3.155,3572.0,BTG
+2023-09-18 11:14:00,3.155,3.16,3.15,3.155,3243.0,BTG
+2023-09-18 11:13:00,3.155,3.16,3.155,3.16,6630.0,BTG
+2023-09-18 11:12:00,3.155,3.16,3.153,3.158,16075.0,BTG
+2023-09-18 11:11:00,3.155,3.16,3.155,3.16,3658.0,BTG
+2023-09-18 11:10:00,3.155,3.16,3.155,3.16,2682.0,BTG
+2023-09-18 11:09:00,3.155,3.155,3.155,3.155,2779.0,BTG
+2023-09-18 11:08:00,3.155,3.16,3.155,3.155,10811.0,BTG
+2023-09-18 11:07:00,3.155,3.16,3.155,3.155,9810.0,BTG
+2023-09-18 11:06:00,3.155,3.16,3.155,3.155,12085.0,BTG
+2023-09-18 11:05:00,3.145,3.16,3.145,3.16,121842.0,BTG
+2023-09-18 11:04:00,3.145,3.15,3.145,3.145,5006.0,BTG
+2023-09-18 11:03:00,3.145,3.15,3.14,3.145,6481.0,BTG
+2023-09-18 11:02:00,3.145,3.15,3.143,3.15,10422.0,BTG
+2023-09-18 11:01:00,3.145,3.15,3.14,3.145,6737.0,BTG
+2023-09-18 11:00:00,3.145,3.15,3.145,3.145,4812.0,BTG
+2023-09-18 10:59:00,3.145,3.15,3.14,3.145,26839.0,BTG
+2023-09-18 10:58:00,3.145,3.15,3.14,3.145,2309.0,BTG
+2023-09-18 10:57:00,3.145,3.15,3.145,3.15,3604.0,BTG
+2023-09-18 10:56:00,3.145,3.15,3.14,3.145,1675.0,BTG
+2023-09-18 10:55:00,3.145,3.15,3.14,3.14,6150.0,BTG
+2023-09-18 10:54:00,3.14,3.15,3.14,3.14,13284.0,BTG
+2023-09-18 10:53:00,3.145,3.15,3.14,3.14,8135.0,BTG
+2023-09-18 10:52:00,3.14,3.15,3.14,3.145,5386.0,BTG
+2023-09-18 10:51:00,3.14,3.145,3.14,3.14,12266.0,BTG
+2023-09-18 10:50:00,3.14,3.146,3.13,3.143,147198.0,BTG
+2023-09-18 10:49:00,3.136,3.136,3.13,3.135,3284.0,BTG
+2023-09-18 10:48:00,3.14,3.15,3.13,3.135,76139.0,BTG
+2023-09-18 10:47:00,3.145,3.15,3.14,3.145,9164.0,BTG
+2023-09-18 10:46:00,3.145,3.15,3.14,3.145,11751.0,BTG
+2023-09-18 10:45:00,3.145,3.15,3.14,3.145,8243.0,BTG
+2023-09-18 10:44:00,3.145,3.15,3.14,3.145,5819.0,BTG
+2023-09-18 10:43:00,3.145,3.15,3.145,3.15,5471.0,BTG
+2023-09-18 10:42:00,3.145,3.15,3.14,3.145,2761.0,BTG
+2023-09-18 10:41:00,3.145,3.15,3.14,3.14,12093.0,BTG
+2023-09-18 10:40:00,3.145,3.145,3.145,3.145,1909.0,BTG
+2023-09-18 10:39:00,3.145,3.15,3.14,3.145,2618.0,BTG
+2023-09-18 10:38:00,3.145,3.15,3.14,3.145,2858.0,BTG
+2023-09-18 10:37:00,3.145,3.15,3.142,3.15,5745.0,BTG
+2023-09-18 10:36:00,3.145,3.15,3.145,3.145,6405.0,BTG
+2023-09-18 10:35:00,3.14,3.15,3.14,3.145,7961.0,BTG
+2023-09-18 10:34:00,3.145,3.15,3.14,3.145,3879.0,BTG
+2023-09-18 10:33:00,3.145,3.15,3.14,3.145,5002.0,BTG
+2023-09-18 10:32:00,3.145,3.145,3.14,3.145,1039.0,BTG
+2023-09-18 10:31:00,3.145,3.15,3.14,3.14,3034.0,BTG
+2023-09-18 10:30:00,3.145,3.145,3.145,3.145,4980.0,BTG
+2023-09-18 10:29:00,3.14,3.148,3.14,3.145,3504.0,BTG
+2023-09-18 10:28:00,3.145,3.145,3.14,3.14,5059.0,BTG
+2023-09-18 10:27:00,3.155,3.155,3.14,3.145,68549.0,BTG
+2023-09-18 10:26:00,3.16,3.16,3.15,3.155,4604.0,BTG
+2023-09-18 10:25:00,3.15,3.16,3.145,3.155,55389.0,BTG
+2023-09-18 10:24:00,3.145,3.15,3.14,3.145,11372.0,BTG
+2023-09-18 10:23:00,3.145,3.15,3.14,3.15,34474.0,BTG
+2023-09-18 10:22:00,3.145,3.145,3.14,3.145,5768.0,BTG
+2023-09-18 10:21:00,3.145,3.15,3.14,3.145,11936.0,BTG
+2023-09-18 10:20:00,3.14,3.145,3.13,3.14,169164.0,BTG
+2023-09-18 10:19:00,3.145,3.15,3.14,3.14,9746.0,BTG
+2023-09-18 10:18:00,3.14,3.15,3.14,3.145,12968.0,BTG
+2023-09-18 10:17:00,3.145,3.145,3.145,3.145,12355.0,BTG
+2023-09-18 10:16:00,3.14,3.148,3.14,3.142,10625.0,BTG
+2023-09-18 10:15:00,3.145,3.145,3.14,3.14,14973.0,BTG
+2023-09-18 10:14:00,3.148,3.148,3.14,3.14,9743.0,BTG
+2023-09-18 10:13:00,3.136,3.145,3.135,3.145,67589.0,BTG
+2023-09-18 10:12:00,3.131,3.14,3.13,3.135,29184.0,BTG
+2023-09-18 10:11:00,3.131,3.14,3.13,3.139,30097.0,BTG
+2023-09-18 10:10:00,3.136,3.14,3.13,3.135,3998.0,BTG
+2023-09-18 10:09:00,3.136,3.14,3.13,3.135,1773.0,BTG
+2023-09-18 10:08:00,3.136,3.136,3.13,3.135,5416.0,BTG
+2023-09-18 10:07:00,3.136,3.139,3.13,3.135,4204.0,BTG
+2023-09-18 10:06:00,3.136,3.14,3.13,3.135,8489.0,BTG
+2023-09-18 10:05:00,3.131,3.136,3.121,3.135,181683.0,BTG
+2023-09-18 10:04:00,3.131,3.136,3.13,3.135,475.0,BTG
+2023-09-18 10:03:00,3.136,3.136,3.13,3.13,739.0,BTG
+2023-09-18 10:02:00,3.14,3.14,3.13,3.131,18228.0,BTG
+2023-09-18 10:01:00,3.14,3.145,3.133,3.135,132217.0,BTG
+2023-09-18 10:00:00,3.14,3.14,3.135,3.135,20283.0,BTG
+2023-09-18 09:59:00,3.131,3.14,3.13,3.14,54344.0,BTG
+2023-09-18 09:58:00,3.136,3.136,3.13,3.13,3433.0,BTG
+2023-09-18 09:57:00,3.131,3.136,3.13,3.13,1669.0,BTG
+2023-09-18 09:56:00,3.136,3.14,3.13,3.135,17965.0,BTG
+2023-09-18 09:55:00,3.14,3.14,3.135,3.135,6470.0,BTG
+2023-09-18 09:54:00,3.141,3.145,3.14,3.145,4277.0,BTG
+2023-09-18 09:53:00,3.145,3.15,3.145,3.145,10807.0,BTG
+2023-09-18 09:52:00,3.145,3.149,3.14,3.14,1033.0,BTG
+2023-09-18 09:51:00,3.145,3.15,3.145,3.15,3730.0,BTG
+2023-09-18 09:50:00,3.15,3.15,3.145,3.145,63848.0,BTG
+2023-09-18 09:49:00,3.155,3.16,3.15,3.15,7940.0,BTG
+2023-09-18 09:48:00,3.155,3.159,3.15,3.152,23950.0,BTG
+2023-09-18 09:47:00,3.145,3.155,3.14,3.155,44768.0,BTG
+2023-09-18 09:46:00,3.145,3.15,3.145,3.15,3169.0,BTG
+2023-09-18 09:45:00,3.145,3.15,3.14,3.145,39646.0,BTG
+2023-09-18 09:44:00,3.14,3.145,3.14,3.145,5642.0,BTG
+2023-09-18 09:43:00,3.145,3.149,3.14,3.145,1815.0,BTG
+2023-09-18 09:42:00,3.145,3.148,3.14,3.145,12659.0,BTG
+2023-09-18 09:41:00,3.14,3.149,3.135,3.149,21004.0,BTG
+2023-09-18 09:40:00,3.145,3.15,3.13,3.135,53390.0,BTG
+2023-09-18 09:39:00,3.14,3.15,3.14,3.145,7688.0,BTG
+2023-09-18 09:38:00,3.15,3.15,3.14,3.145,14534.0,BTG
+2023-09-18 09:37:00,3.16,3.16,3.15,3.15,46388.0,BTG
+2023-09-18 09:36:00,3.16,3.169,3.155,3.155,24973.0,BTG
+2023-09-18 09:35:00,3.165,3.165,3.16,3.16,29746.0,BTG
+2023-09-18 09:34:00,3.165,3.17,3.16,3.16,3865.0,BTG
+2023-09-18 09:33:00,3.17,3.17,3.165,3.165,1023.0,BTG
+2023-09-18 09:32:00,3.17,3.17,3.16,3.17,45199.0,BTG
+2023-09-18 09:31:00,3.189,3.189,3.18,3.18,19747.0,BTG
+2023-09-18 09:30:00,3.19,3.21,3.185,3.185,94554.0,BTG
+2023-09-18 09:25:00,3.183,3.183,3.183,3.183,55.0,BTG
+2023-09-18 09:24:00,3.2,3.2,3.2,3.2,2.0,BTG
+2023-09-18 09:20:00,3.2,3.2,3.2,3.2,2.0,BTG
+2023-09-18 09:18:00,3.2,3.2,3.2,3.2,150.0,BTG
+2023-09-18 09:16:00,3.2,3.2,3.19,3.19,4.0,BTG
+2023-09-18 09:14:00,3.2,3.2,3.2,3.2,1000.0,BTG
+2023-09-18 09:10:00,3.2,3.2,3.2,3.2,77.0,BTG
+2023-09-18 09:08:00,3.2,3.2,3.2,3.2,6.0,BTG
+2023-09-18 09:06:00,3.2,3.2,3.2,3.2,800.0,BTG
+2023-09-18 09:01:00,3.199,3.199,3.199,3.199,1.0,BTG
+2023-09-18 08:59:00,3.199,3.199,3.199,3.199,1.0,BTG
+2023-09-18 08:56:00,3.2,3.2,3.2,3.2,10.0,BTG
+2023-09-18 08:53:00,3.198,3.198,3.198,3.198,291.0,BTG
+2023-09-18 08:51:00,3.2,3.2,3.2,3.2,1.0,BTG
+2023-09-18 08:48:00,3.2,3.2,3.2,3.2,1.0,BTG
+2023-09-18 08:41:00,3.2,3.2,3.2,3.2,34.0,BTG
+2023-09-18 08:33:00,3.2,3.2,3.19,3.19,19.0,BTG
+2023-09-18 08:27:00,3.18,3.18,3.18,3.18,689.0,BTG
+2023-09-18 08:26:00,3.2,3.2,3.19,3.19,311.0,BTG
+2023-09-18 08:25:00,3.2,3.2,3.2,3.2,16.0,BTG
+2023-09-18 08:17:00,3.2,3.2,3.2,3.2,75.0,BTG
+2023-09-18 08:16:00,3.2,3.2,3.2,3.2,21.0,BTG
+2023-09-18 08:10:00,3.2,3.2,3.19,3.19,14.0,BTG
+2023-09-18 08:03:00,3.21,3.21,3.21,3.21,2.0,BTG
+2023-09-18 08:02:00,3.308,3.308,3.308,3.308,12.0,BTG
+2023-09-18 08:01:00,3.195,3.2,3.195,3.2,6.0,BTG
+2023-09-18 08:00:00,3.21,3.21,3.2,3.208,3501.0,BTG
+2023-09-18 07:57:00,3.2,3.2,3.2,3.2,10.0,BTG
+2023-09-18 07:47:00,3.21,3.21,3.21,3.21,60.0,BTG
+2023-09-18 07:45:00,3.2,3.2,3.2,3.2,15.0,BTG
+2023-09-18 07:31:00,3.2,3.2,3.2,3.2,1.0,BTG
+2023-09-18 07:23:00,3.21,3.21,3.21,3.21,3.0,BTG
+2023-09-18 07:18:00,3.19,3.21,3.19,3.21,1100.0,BTG
+2023-09-18 07:17:00,3.2,3.2,3.19,3.19,350.0,BTG
+2023-09-18 07:11:00,3.21,3.21,3.21,3.21,200.0,BTG
+2023-09-18 07:00:00,3.2,3.21,3.2,3.21,312.0,BTG
+2023-09-18 06:38:00,3.21,3.21,3.21,3.21,1.0,BTG
+2023-09-18 06:36:00,3.2,3.2,3.2,3.2,2.0,BTG
+2023-09-18 05:51:00,3.2,3.2,3.2,3.2,2.0,BTG
+2023-09-18 04:36:00,3.2,3.2,3.2,3.2,1.0,BTG
+2023-09-18 04:30:00,3.205,3.205,3.2,3.2,3572.0,BTG
+2023-09-18 04:02:00,3.21,3.21,3.21,3.21,69.0,BTG
+2023-09-18 04:00:00,3.21,3.21,3.21,3.21,17.0,BTG
+2023-09-15 20:00:00,3.21,3.21,3.21,3.21,15142160.0,BTG
+2023-09-15 19:59:00,3.21,3.21,3.21,3.21,2.0,BTG
+2023-09-15 19:58:00,3.21,3.21,3.2,3.2,4.0,BTG
+2023-09-15 19:57:00,3.21,3.21,3.2,3.2,2.0,BTG
+2023-09-15 19:56:00,3.21,3.21,3.21,3.21,200.0,BTG
+2023-09-15 19:45:00,3.21,3.21,3.21,3.21,2.0,BTG
+2023-09-15 19:43:00,3.21,3.21,3.21,3.21,55.0,BTG
+2023-09-15 19:33:00,3.2,3.2,3.2,3.2,10.0,BTG
+2023-09-15 19:16:00,3.21,3.21,3.21,3.21,300.0,BTG
+2023-09-15 19:15:00,3.2,3.2,3.2,3.2,5.0,BTG
+2023-09-15 19:11:00,3.21,3.21,3.21,3.21,10.0,BTG
+2023-09-15 19:07:00,3.2,3.2,3.2,3.2,25.0,BTG
+2023-09-15 19:06:00,3.21,3.21,3.209,3.209,7.0,BTG
+2023-09-15 19:00:00,3.209,3.209,3.209,3.209,100.0,BTG
+2023-09-15 18:58:00,3.21,3.21,3.21,3.21,1.0,BTG
+2023-09-15 18:54:00,3.21,3.21,3.21,3.21,42.0,BTG
+2023-09-15 18:51:00,3.21,3.21,3.19,3.19,83.0,BTG
+2023-09-15 18:46:00,3.21,3.21,3.19,3.19,15.0,BTG
+2023-09-15 18:44:00,3.19,3.19,3.19,3.19,1.0,BTG
+2023-09-15 18:33:00,3.209,3.209,3.209,3.209,1.0,BTG
+2023-09-15 18:31:00,3.21,3.21,3.19,3.19,2.0,BTG
+2023-09-15 18:30:00,3.21,3.21,3.21,3.21,15142160.0,BTG
+2023-09-15 18:11:00,3.21,3.21,3.21,3.21,2.0,BTG
+2023-09-15 18:09:00,3.21,3.21,3.21,3.21,100.0,BTG
+2023-09-15 18:05:00,3.19,3.19,3.19,3.19,16.0,BTG
+2023-09-15 18:01:00,3.2,3.2,3.2,3.2,20.0,BTG
+2023-09-15 18:00:00,3.209,3.209,3.209,3.209,10.0,BTG
+2023-09-15 17:51:00,3.208,3.208,3.208,3.208,10.0,BTG
+2023-09-15 17:47:00,3.17,3.17,3.17,3.17,10.0,BTG
+2023-09-15 17:46:00,3.21,3.21,3.21,3.21,2.0,BTG
+2023-09-15 17:43:00,3.21,3.21,3.21,3.21,7.0,BTG
+2023-09-15 17:41:00,3.17,3.17,3.17,3.17,2.0,BTG
+2023-09-15 17:31:00,3.208,3.208,3.208,3.208,30.0,BTG
+2023-09-15 17:28:00,3.17,3.17,3.17,3.17,3.0,BTG
+2023-09-15 17:26:00,3.17,3.17,3.17,3.17,14.0,BTG
+2023-09-15 17:24:00,3.21,3.21,3.21,3.21,1.0,BTG
+2023-09-15 17:18:00,3.19,3.2,3.19,3.2,100.0,BTG
+2023-09-15 17:12:00,3.18,3.18,3.18,3.18,627.0,BTG
+2023-09-15 17:08:00,3.19,3.19,3.19,3.19,60.0,BTG
+2023-09-15 17:06:00,3.196,3.196,3.196,3.196,100.0,BTG
+2023-09-15 17:05:00,3.19,3.19,3.19,3.19,3.0,BTG
+2023-09-15 17:04:00,3.17,3.17,3.17,3.17,30.0,BTG
+2023-09-15 17:03:00,3.19,3.19,3.19,3.19,100.0,BTG
+2023-09-15 16:50:00,3.198,3.198,3.198,3.198,3.0,BTG
+2023-09-15 16:45:00,3.17,3.185,3.17,3.185,35.0,BTG
+2023-09-15 16:35:00,3.172,3.172,3.171,3.171,1.0,BTG
+2023-09-15 16:28:00,3.18,3.18,3.18,3.18,16000.0,BTG
+2023-09-15 16:25:00,3.2,3.2,3.2,3.2,1171.0,BTG
+2023-09-15 16:23:00,3.2,3.2,3.185,3.185,2.0,BTG
+2023-09-15 16:13:00,3.2,3.2,3.2,3.2,50.0,BTG
+2023-09-15 16:10:00,3.21,3.21,3.17,3.17,15146289.0,BTG
+2023-09-15 16:08:00,3.2,3.2,3.2,3.2,211.0,BTG
+2023-09-15 16:07:00,3.172,3.2,3.171,3.2,6.0,BTG
+2023-09-15 16:05:00,3.199,3.199,3.185,3.185,8.0,BTG
+2023-09-15 16:03:00,3.2,3.2,3.17,3.17,1088.0,BTG
+2023-09-15 16:02:00,3.2,3.2,3.2,3.2,10.0,BTG
+2023-09-15 16:01:00,3.2,3.2,3.2,3.2,671.0,BTG
+2023-09-15 16:00:00,3.21,3.21,3.195,3.21,47927349.0,BTG
+2023-09-15 15:59:00,3.195,3.2,3.19,3.195,291350.0,BTG
+2023-09-15 15:58:00,3.197,3.2,3.19,3.195,94288.0,BTG
+2023-09-15 15:57:00,3.197,3.2,3.19,3.19,86375.0,BTG
+2023-09-15 15:56:00,3.195,3.2,3.19,3.19,155134.0,BTG
+2023-09-15 15:55:00,3.19,3.2,3.19,3.19,154748.0,BTG
+2023-09-15 15:54:00,3.19,3.2,3.19,3.195,59164.0,BTG
+2023-09-15 15:53:00,3.195,3.2,3.19,3.19,38045.0,BTG
+2023-09-15 15:52:00,3.195,3.2,3.19,3.2,67038.0,BTG
+2023-09-15 15:51:00,3.19,3.2,3.19,3.195,49800.0,BTG
+2023-09-15 15:50:00,3.2,3.2,3.19,3.195,100603.0,BTG
+2023-09-15 15:49:00,3.195,3.195,3.19,3.19,110741.0,BTG
+2023-09-15 15:48:00,3.175,3.198,3.175,3.195,516629.0,BTG
+2023-09-15 15:47:00,3.175,3.18,3.17,3.175,40667.0,BTG
+2023-09-15 15:46:00,3.17,3.178,3.169,3.17,269593.0,BTG
+2023-09-15 15:45:00,3.165,3.17,3.16,3.17,58166.0,BTG
+2023-09-15 15:44:00,3.165,3.165,3.165,3.165,22842.0,BTG
+2023-09-15 15:43:00,3.159,3.17,3.159,3.165,249046.0,BTG
+2023-09-15 15:42:00,3.155,3.16,3.15,3.16,315827.0,BTG
+2023-09-15 15:41:00,3.16,3.168,3.155,3.155,246115.0,BTG
+2023-09-15 15:40:00,3.17,3.175,3.16,3.16,256307.0,BTG
+2023-09-15 15:39:00,3.18,3.185,3.17,3.17,216058.0,BTG
+2023-09-15 15:38:00,3.185,3.185,3.18,3.185,14837.0,BTG
+2023-09-15 15:37:00,3.185,3.19,3.18,3.185,20747.0,BTG
+2023-09-15 15:36:00,3.185,3.185,3.18,3.185,17226.0,BTG
+2023-09-15 15:35:00,3.185,3.19,3.18,3.18,27122.0,BTG
+2023-09-15 15:34:00,3.185,3.19,3.18,3.185,16249.0,BTG
+2023-09-15 15:33:00,3.18,3.187,3.18,3.187,8615.0,BTG
+2023-09-15 15:32:00,3.185,3.19,3.18,3.185,12841.0,BTG
+2023-09-15 15:31:00,3.185,3.19,3.182,3.19,14132.0,BTG
+2023-09-15 15:30:00,3.185,3.19,3.182,3.185,12508.0,BTG
+2023-09-15 15:29:00,3.185,3.19,3.18,3.185,24769.0,BTG
+2023-09-15 15:28:00,3.185,3.19,3.183,3.185,26217.0,BTG
+2023-09-15 15:27:00,3.185,3.19,3.185,3.185,13150.0,BTG
+2023-09-15 15:26:00,3.185,3.185,3.185,3.185,19091.0,BTG
+2023-09-15 15:25:00,3.19,3.19,3.185,3.185,15162.0,BTG
+2023-09-15 15:24:00,3.185,3.185,3.18,3.185,14767.0,BTG
+2023-09-15 15:23:00,3.185,3.19,3.18,3.185,10086.0,BTG
+2023-09-15 15:22:00,3.185,3.185,3.18,3.185,7700.0,BTG
+2023-09-15 15:21:00,3.185,3.187,3.18,3.18,11276.0,BTG
+2023-09-15 15:20:00,3.185,3.185,3.185,3.185,9319.0,BTG
+2023-09-15 15:19:00,3.185,3.187,3.185,3.185,10412.0,BTG
+2023-09-15 15:18:00,3.187,3.187,3.185,3.185,12996.0,BTG
+2023-09-15 15:17:00,3.185,3.185,3.18,3.18,33492.0,BTG
+2023-09-15 15:16:00,3.185,3.185,3.18,3.185,6165.0,BTG
+2023-09-15 15:15:00,3.18,3.19,3.18,3.181,27931.0,BTG
+2023-09-15 15:14:00,3.185,3.189,3.18,3.185,9209.0,BTG
+2023-09-15 15:13:00,3.18,3.19,3.18,3.185,10313.0,BTG
+2023-09-15 15:12:00,3.185,3.185,3.18,3.185,18251.0,BTG
+2023-09-15 15:11:00,3.185,3.187,3.18,3.181,13471.0,BTG
+2023-09-15 15:10:00,3.185,3.187,3.18,3.18,27043.0,BTG
+2023-09-15 15:09:00,3.185,3.185,3.18,3.185,21106.0,BTG
+2023-09-15 15:08:00,3.185,3.19,3.18,3.18,42841.0,BTG
+2023-09-15 15:07:00,3.185,3.187,3.185,3.185,10256.0,BTG
+2023-09-15 15:06:00,3.185,3.188,3.18,3.185,29131.0,BTG
+2023-09-15 15:05:00,3.19,3.19,3.185,3.185,7461.0,BTG
+2023-09-15 15:04:00,3.185,3.185,3.18,3.185,16121.0,BTG
+2023-09-15 15:03:00,3.185,3.19,3.185,3.185,16102.0,BTG
+2023-09-15 15:02:00,3.185,3.185,3.18,3.185,23006.0,BTG
+2023-09-15 15:01:00,3.185,3.19,3.183,3.185,9022.0,BTG
+2023-09-15 15:00:00,3.185,3.187,3.18,3.185,7150.0,BTG
+2023-09-15 14:59:00,3.19,3.19,3.18,3.185,7814.0,BTG
+2023-09-15 14:58:00,3.18,3.19,3.18,3.185,7185.0,BTG
+2023-09-15 14:57:00,3.18,3.19,3.18,3.185,8284.0,BTG
+2023-09-15 14:56:00,3.19,3.19,3.18,3.185,11225.0,BTG
+2023-09-15 14:55:00,3.18,3.19,3.18,3.185,14659.0,BTG
+2023-09-15 14:54:00,3.18,3.185,3.18,3.185,4433.0,BTG
+2023-09-15 14:53:00,3.185,3.187,3.18,3.185,12756.0,BTG
+2023-09-15 14:52:00,3.185,3.19,3.18,3.185,15151.0,BTG
+2023-09-15 14:51:00,3.18,3.188,3.18,3.188,7022.0,BTG
+2023-09-15 14:50:00,3.185,3.19,3.18,3.185,5426.0,BTG
+2023-09-15 14:49:00,3.185,3.19,3.18,3.185,6815.0,BTG
+2023-09-15 14:48:00,3.185,3.19,3.18,3.185,8467.0,BTG
+2023-09-15 14:47:00,3.185,3.185,3.18,3.185,9044.0,BTG
+2023-09-15 14:46:00,3.185,3.19,3.18,3.185,15962.0,BTG
+2023-09-15 14:45:00,3.185,3.185,3.18,3.185,6170.0,BTG
+2023-09-15 14:44:00,3.185,3.185,3.18,3.185,9502.0,BTG
+2023-09-15 14:43:00,3.185,3.19,3.18,3.185,5823.0,BTG
+2023-09-15 14:42:00,3.185,3.19,3.18,3.185,5860.0,BTG
+2023-09-15 14:41:00,3.18,3.185,3.18,3.185,6496.0,BTG
+2023-09-15 14:40:00,3.18,3.19,3.18,3.19,6841.0,BTG
+2023-09-15 14:39:00,3.185,3.185,3.18,3.185,11474.0,BTG
+2023-09-15 14:38:00,3.185,3.19,3.18,3.185,7887.0,BTG
+2023-09-15 14:37:00,3.185,3.19,3.18,3.19,11111.0,BTG
+2023-09-15 14:36:00,3.185,3.185,3.18,3.18,9994.0,BTG
+2023-09-15 14:35:00,3.185,3.19,3.18,3.18,12241.0,BTG
+2023-09-15 14:34:00,3.185,3.19,3.18,3.185,5764.0,BTG
+2023-09-15 14:33:00,3.18,3.185,3.18,3.18,11158.0,BTG
+2023-09-15 14:32:00,3.185,3.19,3.18,3.185,5885.0,BTG
+2023-09-15 14:31:00,3.185,3.19,3.18,3.19,3411.0,BTG
+2023-09-15 14:30:00,3.18,3.185,3.18,3.185,5432.0,BTG
+2023-09-15 14:29:00,3.185,3.19,3.18,3.185,7766.0,BTG
+2023-09-15 14:28:00,3.185,3.19,3.185,3.185,2694.0,BTG
+2023-09-15 14:27:00,3.18,3.185,3.18,3.185,5840.0,BTG
+2023-09-15 14:26:00,3.185,3.19,3.18,3.185,9516.0,BTG
+2023-09-15 14:25:00,3.185,3.185,3.18,3.18,4490.0,BTG
+2023-09-15 14:24:00,3.185,3.19,3.18,3.185,11935.0,BTG
+2023-09-15 14:23:00,3.185,3.19,3.18,3.185,4899.0,BTG
+2023-09-15 14:22:00,3.185,3.187,3.18,3.185,7813.0,BTG
+2023-09-15 14:21:00,3.185,3.19,3.18,3.185,4296.0,BTG
+2023-09-15 14:20:00,3.185,3.185,3.18,3.18,2167.0,BTG
+2023-09-15 14:19:00,3.185,3.187,3.18,3.185,3852.0,BTG
+2023-09-15 14:18:00,3.185,3.19,3.18,3.18,12897.0,BTG
+2023-09-15 14:17:00,3.185,3.19,3.18,3.185,7270.0,BTG
+2023-09-15 14:16:00,3.185,3.187,3.18,3.185,4319.0,BTG
+2023-09-15 14:15:00,3.185,3.185,3.18,3.185,3517.0,BTG
+2023-09-15 14:14:00,3.185,3.185,3.18,3.18,5781.0,BTG
+2023-09-15 14:13:00,3.18,3.185,3.18,3.18,8216.0,BTG
+2023-09-15 14:12:00,3.18,3.19,3.18,3.185,7334.0,BTG
+2023-09-15 14:11:00,3.185,3.185,3.18,3.18,38012.0,BTG
+2023-09-15 14:10:00,3.185,3.19,3.18,3.185,6016.0,BTG
+2023-09-15 14:09:00,3.185,3.185,3.185,3.185,7209.0,BTG
+2023-09-15 14:08:00,3.185,3.185,3.181,3.185,5915.0,BTG
+2023-09-15 14:07:00,3.185,3.185,3.185,3.185,3935.0,BTG
+2023-09-15 14:06:00,3.185,3.185,3.185,3.185,2456.0,BTG
+2023-09-15 14:05:00,3.185,3.187,3.18,3.185,12115.0,BTG
+2023-09-15 14:04:00,3.185,3.188,3.185,3.185,6604.0,BTG
+2023-09-15 14:03:00,3.185,3.19,3.18,3.185,9970.0,BTG
+2023-09-15 14:02:00,3.18,3.185,3.18,3.18,3928.0,BTG
+2023-09-15 14:01:00,3.185,3.185,3.18,3.185,1205.0,BTG
+2023-09-15 14:00:00,3.19,3.2,3.18,3.18,110313.0,BTG
+2023-09-15 13:59:00,3.19,3.2,3.185,3.195,133574.0,BTG
+2023-09-15 13:58:00,3.19,3.19,3.185,3.19,106664.0,BTG
+2023-09-15 13:57:00,3.18,3.19,3.18,3.19,5085.0,BTG
+2023-09-15 13:56:00,3.185,3.19,3.18,3.19,17607.0,BTG
+2023-09-15 13:55:00,3.185,3.19,3.185,3.185,18235.0,BTG
+2023-09-15 13:54:00,3.185,3.19,3.18,3.19,14691.0,BTG
+2023-09-15 13:53:00,3.185,3.185,3.18,3.18,3038.0,BTG
+2023-09-15 13:52:00,3.185,3.19,3.18,3.185,7299.0,BTG
+2023-09-15 13:51:00,3.185,3.188,3.18,3.185,4378.0,BTG
+2023-09-15 13:50:00,3.185,3.187,3.18,3.185,4566.0,BTG
+2023-09-15 13:49:00,3.185,3.19,3.18,3.185,28270.0,BTG
+2023-09-15 13:48:00,3.185,3.185,3.18,3.185,8715.0,BTG
+2023-09-15 13:47:00,3.185,3.19,3.18,3.185,12998.0,BTG
+2023-09-15 13:46:00,3.185,3.185,3.18,3.18,6911.0,BTG
+2023-09-15 13:45:00,3.185,3.188,3.18,3.185,3726.0,BTG
+2023-09-15 13:44:00,3.18,3.185,3.18,3.18,5092.0,BTG
+2023-09-15 13:43:00,3.185,3.187,3.18,3.185,4278.0,BTG
+2023-09-15 13:42:00,3.18,3.187,3.18,3.18,2916.0,BTG
+2023-09-15 13:41:00,3.185,3.185,3.18,3.18,3556.0,BTG
+2023-09-15 13:40:00,3.181,3.188,3.18,3.187,6361.0,BTG
+2023-09-15 13:39:00,3.185,3.185,3.18,3.185,3309.0,BTG
+2023-09-15 13:38:00,3.185,3.185,3.18,3.18,16546.0,BTG
+2023-09-15 13:37:00,3.18,3.185,3.18,3.185,13779.0,BTG
+2023-09-15 13:36:00,3.185,3.185,3.18,3.185,5757.0,BTG
+2023-09-15 13:35:00,3.185,3.185,3.18,3.185,3696.0,BTG
+2023-09-15 13:34:00,3.185,3.185,3.18,3.185,2492.0,BTG
+2023-09-15 13:33:00,3.185,3.185,3.18,3.18,11092.0,BTG
+2023-09-15 13:32:00,3.185,3.185,3.18,3.185,4181.0,BTG
+2023-09-15 13:31:00,3.18,3.19,3.18,3.18,17128.0,BTG
+2023-09-15 13:30:00,3.185,3.19,3.18,3.18,15677.0,BTG
+2023-09-15 13:29:00,3.185,3.185,3.18,3.185,10268.0,BTG
+2023-09-15 13:28:00,3.185,3.189,3.185,3.189,4717.0,BTG
+2023-09-15 13:27:00,3.185,3.185,3.18,3.185,1534.0,BTG
+2023-09-15 13:26:00,3.197,3.197,3.185,3.185,50484.0,BTG
+2023-09-15 13:25:00,3.19,3.197,3.19,3.195,25672.0,BTG
+2023-09-15 13:24:00,3.19,3.197,3.185,3.195,289243.0,BTG
+2023-09-15 13:23:00,3.185,3.19,3.185,3.19,6404.0,BTG
+2023-09-15 13:22:00,3.19,3.19,3.185,3.19,8394.0,BTG
+2023-09-15 13:21:00,3.185,3.19,3.185,3.19,4762.0,BTG
+2023-09-15 13:20:00,3.185,3.19,3.18,3.18,3139.0,BTG
+2023-09-15 13:19:00,3.185,3.19,3.185,3.185,9279.0,BTG
+2023-09-15 13:18:00,3.185,3.19,3.185,3.185,3244.0,BTG
+2023-09-15 13:17:00,3.19,3.19,3.185,3.185,5922.0,BTG
+2023-09-15 13:16:00,3.185,3.19,3.185,3.19,9465.0,BTG
+2023-09-15 13:15:00,3.185,3.185,3.18,3.185,10427.0,BTG
+2023-09-15 13:14:00,3.185,3.19,3.18,3.185,10701.0,BTG
+2023-09-15 13:13:00,3.185,3.19,3.18,3.18,6800.0,BTG
+2023-09-15 13:12:00,3.185,3.189,3.18,3.185,12456.0,BTG
+2023-09-15 13:11:00,3.185,3.185,3.18,3.185,5062.0,BTG
+2023-09-15 13:10:00,3.185,3.19,3.18,3.18,18928.0,BTG
+2023-09-15 13:09:00,3.185,3.19,3.18,3.185,7409.0,BTG
+2023-09-15 13:08:00,3.185,3.185,3.18,3.18,2325.0,BTG
+2023-09-15 13:07:00,3.185,3.185,3.18,3.185,1764.0,BTG
+2023-09-15 13:06:00,3.18,3.185,3.18,3.185,15218.0,BTG
+2023-09-15 13:05:00,3.185,3.19,3.18,3.185,2390.0,BTG
+2023-09-15 13:04:00,3.195,3.195,3.185,3.185,236024.0,BTG
+2023-09-15 13:03:00,3.2,3.2,3.19,3.195,5358.0,BTG
+2023-09-15 13:02:00,3.19,3.2,3.19,3.195,10785.0,BTG
+2023-09-15 13:01:00,3.2,3.2,3.19,3.195,9193.0,BTG
+2023-09-15 13:00:00,3.19,3.2,3.19,3.19,4303.0,BTG
+2023-09-15 12:59:00,3.195,3.195,3.19,3.195,4009.0,BTG
+2023-09-15 12:58:00,3.195,3.2,3.19,3.195,4347.0,BTG
+2023-09-15 12:57:00,3.19,3.195,3.19,3.195,22822.0,BTG
+2023-09-15 12:56:00,3.195,3.2,3.19,3.197,8496.0,BTG
+2023-09-15 12:55:00,3.195,3.2,3.19,3.195,14503.0,BTG
+2023-09-15 12:54:00,3.195,3.2,3.19,3.195,6424.0,BTG
+2023-09-15 12:53:00,3.195,3.197,3.19,3.195,15102.0,BTG
+2023-09-15 12:52:00,3.2,3.2,3.19,3.2,5033.0,BTG
+2023-09-15 12:51:00,3.195,3.2,3.191,3.195,3800.0,BTG
+2023-09-15 12:50:00,3.19,3.2,3.19,3.195,9354.0,BTG
+2023-09-15 12:49:00,3.195,3.195,3.19,3.195,19626.0,BTG
+2023-09-15 12:48:00,3.19,3.2,3.19,3.195,6675.0,BTG
+2023-09-15 12:47:00,3.195,3.195,3.19,3.195,8747.0,BTG
+2023-09-15 12:46:00,3.19,3.2,3.19,3.195,2353.0,BTG
+2023-09-15 12:45:00,3.192,3.2,3.19,3.195,7188.0,BTG
+2023-09-15 12:44:00,3.19,3.2,3.19,3.195,3320.0,BTG
+2023-09-15 12:43:00,3.19,3.2,3.19,3.195,9271.0,BTG
+2023-09-15 12:42:00,3.195,3.2,3.195,3.195,3255.0,BTG
+2023-09-15 12:41:00,3.195,3.2,3.195,3.195,3110.0,BTG
+2023-09-15 12:40:00,3.195,3.2,3.195,3.195,4200.0,BTG
+2023-09-15 12:39:00,3.195,3.2,3.195,3.195,5038.0,BTG
+2023-09-15 12:38:00,3.195,3.195,3.19,3.195,6105.0,BTG
+2023-09-15 12:37:00,3.195,3.2,3.19,3.195,12807.0,BTG
+2023-09-15 12:36:00,3.195,3.195,3.19,3.195,5252.0,BTG
+2023-09-15 12:35:00,3.195,3.197,3.19,3.195,6252.0,BTG
+2023-09-15 12:34:00,3.195,3.197,3.195,3.195,4671.0,BTG
+2023-09-15 12:33:00,3.195,3.197,3.19,3.195,2234.0,BTG
+2023-09-15 12:32:00,3.195,3.2,3.19,3.195,59584.0,BTG
+2023-09-15 12:31:00,3.2,3.2,3.195,3.2,2319.0,BTG
+2023-09-15 12:30:00,3.2,3.2,3.195,3.2,4685.0,BTG
+2023-09-15 12:29:00,3.195,3.2,3.19,3.195,5966.0,BTG
+2023-09-15 12:28:00,3.195,3.2,3.195,3.2,2470.0,BTG
+2023-09-15 12:27:00,3.195,3.199,3.195,3.195,2825.0,BTG
+2023-09-15 12:26:00,3.195,3.2,3.19,3.2,26362.0,BTG
+2023-09-15 12:25:00,3.2,3.2,3.195,3.195,3071.0,BTG
+2023-09-15 12:24:00,3.195,3.2,3.19,3.195,1758.0,BTG
+2023-09-15 12:23:00,3.195,3.2,3.195,3.195,7441.0,BTG
+2023-09-15 12:22:00,3.199,3.2,3.195,3.2,6057.0,BTG
+2023-09-15 12:21:00,3.195,3.2,3.19,3.2,25751.0,BTG
+2023-09-15 12:20:00,3.195,3.2,3.19,3.195,2936.0,BTG
+2023-09-15 12:19:00,3.195,3.197,3.19,3.195,12817.0,BTG
+2023-09-15 12:18:00,3.195,3.2,3.19,3.195,5546.0,BTG
+2023-09-15 12:17:00,3.2,3.2,3.19,3.195,4508.0,BTG
+2023-09-15 12:16:00,3.195,3.2,3.19,3.195,2957.0,BTG
+2023-09-15 12:15:00,3.195,3.2,3.19,3.195,1650.0,BTG
+2023-09-15 12:14:00,3.2,3.2,3.19,3.19,3119.0,BTG
+2023-09-15 12:13:00,3.195,3.2,3.19,3.195,2427.0,BTG
+2023-09-15 12:12:00,3.195,3.2,3.19,3.195,5720.0,BTG
+2023-09-15 12:11:00,3.2,3.2,3.195,3.195,6990.0,BTG
+2023-09-15 12:10:00,3.195,3.197,3.195,3.195,2415.0,BTG
+2023-09-15 12:09:00,3.195,3.197,3.19,3.195,48292.0,BTG
+2023-09-15 12:08:00,3.2,3.2,3.19,3.195,6188.0,BTG
+2023-09-15 12:07:00,3.195,3.2,3.195,3.195,3468.0,BTG
+2023-09-15 12:06:00,3.199,3.2,3.195,3.198,3611.0,BTG
+2023-09-15 12:05:00,3.2,3.2,3.19,3.195,3330.0,BTG
+2023-09-15 12:04:00,3.195,3.2,3.19,3.195,6050.0,BTG
+2023-09-15 12:03:00,3.195,3.2,3.19,3.195,11145.0,BTG
+2023-09-15 12:02:00,3.192,3.195,3.19,3.19,5475.0,BTG
+2023-09-15 12:01:00,3.2,3.2,3.19,3.19,3694.0,BTG
+2023-09-15 12:00:00,3.197,3.2,3.195,3.195,2543.0,BTG
+2023-09-15 11:59:00,3.195,3.2,3.19,3.2,5447.0,BTG
+2023-09-15 11:58:00,3.199,3.2,3.19,3.2,2258.0,BTG
+2023-09-15 11:57:00,3.195,3.2,3.195,3.195,4396.0,BTG
+2023-09-15 11:56:00,3.195,3.2,3.195,3.195,5619.0,BTG
+2023-09-15 11:55:00,3.195,3.2,3.195,3.195,4650.0,BTG
+2023-09-15 11:54:00,3.195,3.2,3.19,3.198,4810.0,BTG
+2023-09-15 11:53:00,3.195,3.2,3.193,3.195,5655.0,BTG
+2023-09-15 11:52:00,3.195,3.195,3.195,3.195,1701.0,BTG
+2023-09-15 11:51:00,3.195,3.2,3.195,3.2,2250.0,BTG
+2023-09-15 11:50:00,3.195,3.2,3.19,3.195,4531.0,BTG
+2023-09-15 11:49:00,3.195,3.2,3.19,3.195,9803.0,BTG
+2023-09-15 11:48:00,3.2,3.2,3.195,3.195,18644.0,BTG
+2023-09-15 11:47:00,3.195,3.2,3.195,3.2,14340.0,BTG
+2023-09-15 11:46:00,3.19,3.195,3.19,3.19,2940.0,BTG
+2023-09-15 11:45:00,3.2,3.2,3.19,3.195,1105.0,BTG
+2023-09-15 11:44:00,3.195,3.195,3.195,3.195,1633.0,BTG
+2023-09-15 11:43:00,3.195,3.195,3.19,3.193,4300.0,BTG
+2023-09-15 11:42:00,3.195,3.195,3.195,3.195,534.0,BTG
+2023-09-15 11:41:00,3.195,3.2,3.19,3.198,4730.0,BTG
+2023-09-15 11:40:00,3.19,3.195,3.19,3.19,3981.0,BTG
+2023-09-15 11:39:00,3.19,3.195,3.19,3.195,5534.0,BTG
+2023-09-15 11:38:00,3.195,3.195,3.19,3.195,1545.0,BTG
+2023-09-15 11:37:00,3.19,3.2,3.19,3.195,137944.0,BTG
+2023-09-15 11:36:00,3.19,3.19,3.185,3.19,6299.0,BTG
+2023-09-15 11:35:00,3.185,3.19,3.18,3.18,10360.0,BTG
+2023-09-15 11:34:00,3.19,3.195,3.18,3.185,29110.0,BTG
+2023-09-15 11:33:00,3.19,3.195,3.19,3.19,5656.0,BTG
+2023-09-15 11:32:00,3.205,3.205,3.195,3.195,20336.0,BTG
+2023-09-15 11:31:00,3.205,3.21,3.2,3.21,13844.0,BTG
+2023-09-15 11:30:00,3.205,3.21,3.205,3.205,52762.0,BTG
+2023-09-15 11:29:00,3.205,3.21,3.201,3.209,6403.0,BTG
+2023-09-15 11:28:00,3.205,3.21,3.205,3.205,6068.0,BTG
+2023-09-15 11:27:00,3.21,3.219,3.205,3.21,35651.0,BTG
+2023-09-15 11:26:00,3.215,3.215,3.21,3.21,95969.0,BTG
+2023-09-15 11:25:00,3.215,3.215,3.214,3.214,3603.0,BTG
+2023-09-15 11:24:00,3.215,3.215,3.21,3.214,4842.0,BTG
+2023-09-15 11:23:00,3.215,3.22,3.214,3.214,1024.0,BTG
+2023-09-15 11:22:00,3.21,3.216,3.21,3.214,45628.0,BTG
+2023-09-15 11:21:00,3.215,3.215,3.21,3.21,11052.0,BTG
+2023-09-15 11:20:00,3.21,3.215,3.21,3.214,6343.0,BTG
+2023-09-15 11:19:00,3.21,3.215,3.21,3.214,8641.0,BTG
+2023-09-15 11:18:00,3.21,3.217,3.21,3.21,87947.0,BTG
+2023-09-15 11:17:00,3.215,3.217,3.21,3.214,11016.0,BTG
+2023-09-15 11:16:00,3.215,3.219,3.214,3.214,2567.0,BTG
+2023-09-15 11:15:00,3.21,3.219,3.205,3.214,76752.0,BTG
+2023-09-15 11:14:00,3.205,3.21,3.2,3.209,4296.0,BTG
+2023-09-15 11:13:00,3.205,3.209,3.2,3.2,6935.0,BTG
+2023-09-15 11:12:00,3.205,3.205,3.2,3.2,2534.0,BTG
+2023-09-15 11:11:00,3.205,3.208,3.2,3.205,4692.0,BTG
+2023-09-15 11:10:00,3.205,3.205,3.205,3.205,2416.0,BTG
+2023-09-15 11:09:00,3.205,3.21,3.2,3.205,5581.0,BTG
+2023-09-15 11:08:00,3.205,3.21,3.2,3.205,4816.0,BTG
+2023-09-15 11:07:00,3.205,3.205,3.2,3.205,3515.0,BTG
+2023-09-15 11:06:00,3.205,3.205,3.2,3.2,4921.0,BTG
+2023-09-15 11:05:00,3.2,3.205,3.2,3.2,65327.0,BTG
+2023-09-15 11:04:00,3.2,3.21,3.2,3.2,109630.0,BTG
+2023-09-15 11:03:00,3.202,3.21,3.202,3.21,7681.0,BTG
+2023-09-15 11:02:00,3.215,3.215,3.2,3.2,89408.0,BTG
+2023-09-15 11:01:00,3.215,3.22,3.21,3.211,13539.0,BTG
+2023-09-15 11:00:00,3.215,3.22,3.21,3.21,22814.0,BTG
+2023-09-15 10:59:00,3.215,3.22,3.21,3.21,3627.0,BTG
+2023-09-15 10:58:00,3.215,3.22,3.21,3.219,6702.0,BTG
+2023-09-15 10:57:00,3.21,3.22,3.21,3.214,4511.0,BTG
+2023-09-15 10:56:00,3.22,3.22,3.21,3.214,3528.0,BTG
+2023-09-15 10:55:00,3.215,3.22,3.21,3.214,3399.0,BTG
+2023-09-15 10:54:00,3.21,3.22,3.21,3.214,7669.0,BTG
+2023-09-15 10:53:00,3.215,3.22,3.21,3.21,16366.0,BTG
+2023-09-15 10:52:00,3.215,3.22,3.21,3.214,3835.0,BTG
+2023-09-15 10:51:00,3.215,3.22,3.21,3.21,37409.0,BTG
+2023-09-15 10:50:00,3.215,3.22,3.214,3.214,4480.0,BTG
+2023-09-15 10:49:00,3.215,3.22,3.214,3.214,4502.0,BTG
+2023-09-15 10:48:00,3.21,3.22,3.21,3.214,3926.0,BTG
+2023-09-15 10:47:00,3.218,3.219,3.21,3.213,33399.0,BTG
+2023-09-15 10:46:00,3.21,3.22,3.209,3.21,77447.0,BTG
+2023-09-15 10:45:00,3.209,3.21,3.2,3.205,42277.0,BTG
+2023-09-15 10:44:00,3.205,3.21,3.205,3.21,6828.0,BTG
+2023-09-15 10:43:00,3.205,3.21,3.205,3.205,11313.0,BTG
+2023-09-15 10:42:00,3.205,3.21,3.2,3.209,4749.0,BTG
+2023-09-15 10:41:00,3.205,3.21,3.2,3.205,4538.0,BTG
+2023-09-15 10:40:00,3.205,3.21,3.2,3.205,10427.0,BTG
+2023-09-15 10:39:00,3.205,3.21,3.2,3.2,6962.0,BTG
+2023-09-15 10:38:00,3.2,3.21,3.195,3.21,73489.0,BTG
+2023-09-15 10:37:00,3.195,3.2,3.195,3.199,83975.0,BTG
+2023-09-15 10:36:00,3.2,3.2,3.19,3.195,10095.0,BTG
+2023-09-15 10:35:00,3.19,3.195,3.185,3.19,53209.0,BTG
+2023-09-15 10:34:00,3.19,3.2,3.185,3.185,102153.0,BTG
+2023-09-15 10:33:00,3.195,3.2,3.19,3.195,12571.0,BTG
+2023-09-15 10:32:00,3.195,3.2,3.195,3.195,23780.0,BTG
+2023-09-15 10:31:00,3.195,3.2,3.19,3.2,3903.0,BTG
+2023-09-15 10:30:00,3.19,3.2,3.19,3.2,6118.0,BTG
+2023-09-15 10:29:00,3.195,3.2,3.195,3.195,6347.0,BTG
+2023-09-15 10:28:00,3.2,3.2,3.19,3.2,4995.0,BTG
+2023-09-15 10:27:00,3.2,3.2,3.19,3.2,3519.0,BTG
+2023-09-15 10:26:00,3.192,3.2,3.192,3.195,3459.0,BTG
+2023-09-15 10:25:00,3.195,3.2,3.19,3.19,3682.0,BTG
+2023-09-15 10:24:00,3.2,3.2,3.19,3.195,6979.0,BTG
+2023-09-15 10:23:00,3.195,3.2,3.195,3.195,10703.0,BTG
+2023-09-15 10:22:00,3.19,3.2,3.19,3.2,6000.0,BTG
+2023-09-15 10:21:00,3.195,3.2,3.19,3.19,3467.0,BTG
+2023-09-15 10:20:00,3.2,3.2,3.19,3.195,25901.0,BTG
+2023-09-15 10:19:00,3.195,3.2,3.195,3.198,7073.0,BTG
+2023-09-15 10:18:00,3.195,3.2,3.19,3.195,7227.0,BTG
+2023-09-15 10:17:00,3.195,3.2,3.195,3.2,7241.0,BTG
+2023-09-15 10:16:00,3.189,3.2,3.188,3.191,51367.0,BTG
+2023-09-15 10:15:00,3.195,3.195,3.18,3.185,40876.0,BTG
+2023-09-15 10:14:00,3.19,3.195,3.19,3.195,3531.0,BTG
+2023-09-15 10:13:00,3.19,3.195,3.19,3.195,2512.0,BTG
+2023-09-15 10:12:00,3.195,3.2,3.19,3.195,4062.0,BTG
+2023-09-15 10:11:00,3.209,3.209,3.19,3.195,52761.0,BTG
+2023-09-15 10:10:00,3.205,3.21,3.2,3.2,12363.0,BTG
+2023-09-15 10:09:00,3.2,3.21,3.2,3.205,12200.0,BTG
+2023-09-15 10:08:00,3.205,3.208,3.2,3.208,6575.0,BTG
+2023-09-15 10:07:00,3.205,3.21,3.2,3.205,14026.0,BTG
+2023-09-15 10:06:00,3.208,3.208,3.2,3.2,7424.0,BTG
+2023-09-15 10:05:00,3.195,3.21,3.195,3.201,94092.0,BTG
+2023-09-15 10:04:00,3.205,3.205,3.19,3.2,32921.0,BTG
+2023-09-15 10:03:00,3.2,3.21,3.2,3.205,32180.0,BTG
+2023-09-15 10:02:00,3.2,3.21,3.195,3.203,36716.0,BTG
+2023-09-15 10:01:00,3.2,3.2,3.195,3.195,18849.0,BTG
+2023-09-15 10:00:00,3.19,3.21,3.185,3.2,50103.0,BTG
+2023-09-15 09:59:00,3.185,3.19,3.18,3.185,35380.0,BTG
+2023-09-15 09:58:00,3.185,3.19,3.181,3.185,9265.0,BTG
+2023-09-15 09:57:00,3.18,3.185,3.18,3.185,5892.0,BTG
+2023-09-15 09:56:00,3.18,3.185,3.18,3.185,6879.0,BTG
+2023-09-15 09:55:00,3.18,3.188,3.175,3.185,131232.0,BTG
+2023-09-15 09:54:00,3.172,3.18,3.17,3.175,17428.0,BTG
+2023-09-15 09:53:00,3.175,3.18,3.175,3.18,8263.0,BTG
+2023-09-15 09:52:00,3.18,3.185,3.17,3.17,14300.0,BTG
+2023-09-15 09:51:00,3.185,3.19,3.18,3.185,46594.0,BTG
+2023-09-15 09:50:00,3.185,3.185,3.18,3.182,46943.0,BTG
+2023-09-15 09:49:00,3.195,3.195,3.18,3.185,263908.0,BTG
+2023-09-15 09:48:00,3.2,3.205,3.19,3.198,46581.0,BTG
+2023-09-15 09:47:00,3.2,3.205,3.19,3.205,227314.0,BTG
+2023-09-15 09:46:00,3.205,3.21,3.2,3.205,56349.0,BTG
+2023-09-15 09:45:00,3.205,3.21,3.205,3.205,18005.0,BTG
+2023-09-15 09:44:00,3.208,3.21,3.2,3.209,15615.0,BTG
+2023-09-15 09:43:00,3.2,3.21,3.19,3.205,47849.0,BTG
+2023-09-15 09:42:00,3.185,3.205,3.185,3.2,128958.0,BTG
+2023-09-15 09:41:00,3.18,3.19,3.17,3.182,94776.0,BTG
+2023-09-15 09:40:00,3.18,3.185,3.172,3.175,76848.0,BTG
+2023-09-15 09:39:00,3.18,3.18,3.18,3.18,64899.0,BTG
+2023-09-15 09:38:00,3.175,3.185,3.175,3.185,34161.0,BTG
+2023-09-15 09:37:00,3.18,3.18,3.17,3.175,13863.0,BTG
+2023-09-15 09:36:00,3.18,3.18,3.17,3.17,8037.0,BTG
+2023-09-15 09:35:00,3.175,3.18,3.17,3.17,13957.0,BTG
+2023-09-15 09:34:00,3.175,3.18,3.17,3.17,13126.0,BTG
+2023-09-15 09:33:00,3.175,3.18,3.16,3.17,47860.0,BTG
+2023-09-15 09:32:00,3.169,3.18,3.165,3.175,62425.0,BTG
+2023-09-15 09:31:00,3.155,3.17,3.155,3.17,95255.0,BTG
+2023-09-15 09:30:00,3.121,3.16,3.121,3.16,225402.0,BTG
+2023-09-15 09:29:00,3.131,3.131,3.13,3.13,10.0,BTG
+2023-09-15 09:25:00,3.131,3.131,3.13,3.13,701.0,BTG
+2023-09-15 09:23:00,3.131,3.131,3.13,3.13,22.0,BTG
+2023-09-15 09:19:00,3.131,3.131,3.13,3.13,1.0,BTG
+2023-09-15 09:18:00,3.121,3.121,3.121,3.121,15.0,BTG
+2023-09-15 09:15:00,3.121,3.121,3.121,3.121,15.0,BTG
+2023-09-15 09:12:00,3.13,3.13,3.121,3.121,6.0,BTG
+2023-09-15 09:11:00,3.131,3.131,3.126,3.13,5.0,BTG
+2023-09-15 09:10:00,3.126,3.131,3.126,3.13,2.0,BTG
+2023-09-15 09:05:00,3.121,3.121,3.121,3.121,210.0,BTG
+2023-09-15 09:02:00,3.131,3.131,3.13,3.13,5.0,BTG
+2023-09-15 09:00:00,3.121,3.121,3.121,3.121,30.0,BTG
+2023-09-15 08:53:00,3.131,3.131,3.13,3.13,110.0,BTG
+2023-09-15 08:49:00,3.121,3.121,3.121,3.121,4.0,BTG
+2023-09-15 08:47:00,3.131,3.131,3.13,3.13,19.0,BTG
+2023-09-15 08:45:00,3.121,3.121,3.121,3.121,100.0,BTG
+2023-09-15 08:40:00,3.131,3.131,3.126,3.126,7.0,BTG
+2023-09-15 08:38:00,3.121,3.121,3.121,3.121,14.0,BTG
+2023-09-15 08:35:00,3.13,3.13,3.13,3.13,3.0,BTG
+2023-09-15 08:34:00,3.13,3.13,3.13,3.13,3.0,BTG
+2023-09-15 08:31:00,3.13,3.13,3.126,3.126,4.0,BTG
+2023-09-15 08:26:00,3.131,3.131,3.13,3.13,106.0,BTG
+2023-09-15 08:24:00,3.131,3.131,3.13,3.13,1.0,BTG
+2023-09-15 08:21:00,3.131,3.131,3.13,3.13,1.0,BTG
+2023-09-15 08:20:00,3.121,3.121,3.121,3.121,2.0,BTG
+2023-09-15 08:19:00,3.131,3.131,3.13,3.13,300.0,BTG
+2023-09-15 08:17:00,3.121,3.121,3.121,3.121,1.0,BTG
+2023-09-15 08:13:00,3.13,3.13,3.13,3.13,10.0,BTG
+2023-09-15 08:04:00,3.121,3.121,3.121,3.121,125.0,BTG
+2023-09-15 08:03:00,3.121,3.121,3.121,3.121,17.0,BTG
+2023-09-15 08:01:00,3.139,3.139,3.126,3.126,12.0,BTG
+2023-09-15 08:00:00,3.121,3.131,3.121,3.121,721.0,BTG
+2023-09-15 06:53:00,3.101,3.101,3.101,3.101,8.0,BTG
+2023-09-15 05:50:00,3.101,3.101,3.101,3.101,2.0,BTG
+2023-09-14 20:00:00,3.091,3.091,3.091,3.091,182763.0,BTG
+2023-09-14 19:56:00,3.111,3.111,3.111,3.111,305.0,BTG
+2023-09-14 19:54:00,3.101,3.101,3.101,3.101,46.0,BTG
+2023-09-14 19:32:00,3.101,3.101,3.101,3.101,5.0,BTG
+2023-09-14 19:25:00,3.111,3.111,3.111,3.111,2.0,BTG
+2023-09-14 19:24:00,3.111,3.111,3.111,3.111,1.0,BTG
+2023-09-14 19:16:00,3.101,3.101,3.101,3.101,12.0,BTG
+2023-09-14 18:56:00,3.121,3.121,3.121,3.121,1.0,BTG
+2023-09-14 18:53:00,3.101,3.111,3.101,3.111,30.0,BTG
+2023-09-14 18:42:00,3.111,3.111,3.111,3.111,30.0,BTG
+2023-09-14 18:34:00,3.103,3.103,3.103,3.103,20.0,BTG
+2023-09-14 18:30:00,3.091,3.111,3.091,3.111,182764.0,BTG
+2023-09-14 18:24:00,3.121,3.121,3.121,3.121,1.0,BTG
+2023-09-14 17:51:00,3.101,3.111,3.101,3.111,31.0,BTG
+2023-09-14 17:38:00,3.121,3.121,3.121,3.121,200.0,BTG
+2023-09-14 17:22:00,3.111,3.111,3.111,3.111,1.0,BTG
+2023-09-14 17:16:00,3.084,3.101,3.081,3.081,199.0,BTG
+2023-09-14 17:15:00,3.111,3.111,3.111,3.111,11.0,BTG
+2023-09-14 17:06:00,3.111,3.111,3.111,3.111,7.0,BTG
+2023-09-14 17:03:00,3.111,3.111,3.106,3.106,2.0,BTG
+2023-09-14 16:59:00,3.111,3.111,3.106,3.106,2.0,BTG
+2023-09-14 16:58:00,3.101,3.101,3.101,3.101,1.0,BTG
+2023-09-14 16:48:00,3.101,3.101,3.101,3.101,810.0,BTG
+2023-09-14 16:36:00,3.106,3.106,3.106,3.106,1.0,BTG
+2023-09-14 16:35:00,3.106,3.106,3.106,3.106,1.0,BTG
+2023-09-14 16:24:00,3.111,3.111,3.111,3.111,222.0,BTG
+2023-09-14 16:23:00,3.101,3.106,3.101,3.106,4.0,BTG
+2023-09-14 16:22:00,3.101,3.101,3.101,3.101,1.0,BTG
+2023-09-14 16:18:00,3.101,3.101,3.101,3.101,2.0,BTG
+2023-09-14 16:14:00,3.111,3.111,3.111,3.111,3.0,BTG
+2023-09-14 16:10:00,3.091,3.091,3.091,3.091,182763.0,BTG
+2023-09-14 16:08:00,3.11,3.11,3.11,3.11,1.0,BTG
+2023-09-14 16:07:00,3.101,3.102,3.101,3.102,11.0,BTG
+2023-09-14 16:04:00,3.101,3.101,3.101,3.101,21.0,BTG
+2023-09-14 16:01:00,3.101,3.101,3.091,3.091,1506.0,BTG
+2023-09-14 16:00:00,3.091,3.111,3.091,3.101,553927.0,BTG
+2023-09-14 15:59:00,3.111,3.111,3.101,3.111,193878.0,BTG
+2023-09-14 15:58:00,3.106,3.111,3.101,3.111,73975.0,BTG
+2023-09-14 15:57:00,3.106,3.111,3.101,3.111,157855.0,BTG
+2023-09-14 15:56:00,3.106,3.111,3.101,3.111,48382.0,BTG
+2023-09-14 15:55:00,3.106,3.111,3.101,3.101,104314.0,BTG
+2023-09-14 15:54:00,3.111,3.111,3.101,3.101,46587.0,BTG
+2023-09-14 15:53:00,3.111,3.111,3.106,3.111,49337.0,BTG
+2023-09-14 15:52:00,3.106,3.111,3.106,3.106,38108.0,BTG
+2023-09-14 15:51:00,3.111,3.111,3.101,3.111,64858.0,BTG
+2023-09-14 15:50:00,3.111,3.111,3.101,3.111,50578.0,BTG
+2023-09-14 15:49:00,3.111,3.111,3.106,3.111,45305.0,BTG
+2023-09-14 15:48:00,3.111,3.111,3.103,3.111,17489.0,BTG
+2023-09-14 15:47:00,3.106,3.111,3.106,3.111,20287.0,BTG
+2023-09-14 15:46:00,3.101,3.111,3.101,3.111,14120.0,BTG
+2023-09-14 15:45:00,3.111,3.111,3.106,3.111,21125.0,BTG
+2023-09-14 15:44:00,3.101,3.111,3.101,3.101,18448.0,BTG
+2023-09-14 15:43:00,3.101,3.111,3.101,3.101,30990.0,BTG
+2023-09-14 15:42:00,3.101,3.111,3.101,3.101,12497.0,BTG
+2023-09-14 15:41:00,3.111,3.111,3.101,3.111,28049.0,BTG
+2023-09-14 15:40:00,3.106,3.111,3.101,3.111,13260.0,BTG
+2023-09-14 15:39:00,3.106,3.111,3.101,3.106,11753.0,BTG
+2023-09-14 15:38:00,3.106,3.106,3.103,3.106,8428.0,BTG
+2023-09-14 15:37:00,3.106,3.111,3.106,3.106,28567.0,BTG
+2023-09-14 15:36:00,3.106,3.111,3.106,3.106,3704.0,BTG
+2023-09-14 15:35:00,3.106,3.111,3.106,3.106,4746.0,BTG
+2023-09-14 15:34:00,3.106,3.106,3.106,3.106,12558.0,BTG
+2023-09-14 15:33:00,3.121,3.121,3.106,3.106,359927.0,BTG
+2023-09-14 15:32:00,3.116,3.121,3.111,3.121,67179.0,BTG
+2023-09-14 15:31:00,3.116,3.116,3.116,3.116,44829.0,BTG
+2023-09-14 15:30:00,3.116,3.121,3.111,3.116,97029.0,BTG
+2023-09-14 15:29:00,3.121,3.121,3.111,3.116,26048.0,BTG
+2023-09-14 15:28:00,3.111,3.121,3.111,3.116,13403.0,BTG
+2023-09-14 15:27:00,3.116,3.121,3.111,3.116,18087.0,BTG
+2023-09-14 15:26:00,3.116,3.121,3.111,3.113,8034.0,BTG
+2023-09-14 15:25:00,3.111,3.116,3.111,3.116,10426.0,BTG
+2023-09-14 15:24:00,3.116,3.121,3.111,3.116,9873.0,BTG
+2023-09-14 15:23:00,3.116,3.121,3.111,3.116,11551.0,BTG
+2023-09-14 15:22:00,3.116,3.119,3.116,3.116,5514.0,BTG
+2023-09-14 15:21:00,3.121,3.121,3.111,3.116,15369.0,BTG
+2023-09-14 15:20:00,3.111,3.121,3.111,3.111,9553.0,BTG
+2023-09-14 15:19:00,3.111,3.121,3.111,3.116,12847.0,BTG
+2023-09-14 15:18:00,3.116,3.121,3.111,3.111,8448.0,BTG
+2023-09-14 15:17:00,3.111,3.121,3.111,3.111,8981.0,BTG
+2023-09-14 15:16:00,3.116,3.121,3.111,3.121,7051.0,BTG
+2023-09-14 15:15:00,3.111,3.116,3.111,3.111,13234.0,BTG
+2023-09-14 15:14:00,3.116,3.116,3.111,3.111,8807.0,BTG
+2023-09-14 15:13:00,3.111,3.116,3.111,3.116,8070.0,BTG
+2023-09-14 15:12:00,3.116,3.121,3.111,3.116,4251.0,BTG
+2023-09-14 15:11:00,3.116,3.116,3.111,3.111,6752.0,BTG
+2023-09-14 15:10:00,3.111,3.116,3.111,3.116,2873.0,BTG
+2023-09-14 15:09:00,3.111,3.121,3.111,3.116,4426.0,BTG
+2023-09-14 15:08:00,3.111,3.121,3.111,3.111,3987.0,BTG
+2023-09-14 15:07:00,3.116,3.116,3.111,3.111,2810.0,BTG
+2023-09-14 15:06:00,3.111,3.116,3.111,3.111,3725.0,BTG
+2023-09-14 15:05:00,3.111,3.116,3.111,3.116,1758.0,BTG
+2023-09-14 15:04:00,3.111,3.121,3.111,3.111,3695.0,BTG
+2023-09-14 15:03:00,3.111,3.116,3.111,3.111,2728.0,BTG
+2023-09-14 15:02:00,3.111,3.116,3.111,3.111,3941.0,BTG
+2023-09-14 15:01:00,3.111,3.116,3.111,3.111,5544.0,BTG
+2023-09-14 15:00:00,3.116,3.121,3.111,3.111,4004.0,BTG
+2023-09-14 14:59:00,3.111,3.121,3.111,3.116,1726.0,BTG
+2023-09-14 14:58:00,3.116,3.116,3.111,3.111,5199.0,BTG
+2023-09-14 14:57:00,3.111,3.116,3.111,3.111,4520.0,BTG
+2023-09-14 14:56:00,3.111,3.121,3.111,3.111,3396.0,BTG
+2023-09-14 14:55:00,3.111,3.116,3.111,3.116,4904.0,BTG
+2023-09-14 14:54:00,3.111,3.116,3.111,3.116,5254.0,BTG
+2023-09-14 14:53:00,3.116,3.116,3.111,3.116,2610.0,BTG
+2023-09-14 14:52:00,3.116,3.121,3.111,3.116,1617.0,BTG
+2023-09-14 14:51:00,3.121,3.121,3.111,3.116,141558.0,BTG
+2023-09-14 14:50:00,3.116,3.121,3.111,3.121,5231.0,BTG
+2023-09-14 14:49:00,3.111,3.116,3.111,3.116,3214.0,BTG
+2023-09-14 14:48:00,3.116,3.116,3.116,3.116,2150.0,BTG
+2023-09-14 14:47:00,3.116,3.119,3.111,3.116,7062.0,BTG
+2023-09-14 14:46:00,3.116,3.116,3.116,3.116,18351.0,BTG
+2023-09-14 14:45:00,3.116,3.116,3.113,3.116,5465.0,BTG
+2023-09-14 14:44:00,3.121,3.121,3.113,3.116,3279.0,BTG
+2023-09-14 14:43:00,3.121,3.121,3.113,3.113,1637.0,BTG
+2023-09-14 14:42:00,3.116,3.121,3.111,3.116,1758.0,BTG
+2023-09-14 14:41:00,3.116,3.116,3.116,3.116,1479.0,BTG
+2023-09-14 14:40:00,3.121,3.121,3.116,3.116,1814.0,BTG
+2023-09-14 14:39:00,3.116,3.121,3.113,3.116,3623.0,BTG
+2023-09-14 14:38:00,3.113,3.119,3.113,3.119,1254.0,BTG
+2023-09-14 14:37:00,3.116,3.121,3.113,3.116,4143.0,BTG
+2023-09-14 14:36:00,3.116,3.121,3.111,3.121,5177.0,BTG
+2023-09-14 14:35:00,3.113,3.121,3.111,3.116,3549.0,BTG
+2023-09-14 14:34:00,3.116,3.116,3.116,3.116,4148.0,BTG
+2023-09-14 14:33:00,3.116,3.121,3.111,3.121,2668.0,BTG
+2023-09-14 14:32:00,3.116,3.116,3.111,3.111,1746.0,BTG
+2023-09-14 14:31:00,3.116,3.116,3.111,3.116,5005.0,BTG
+2023-09-14 14:30:00,3.116,3.116,3.111,3.116,4307.0,BTG
+2023-09-14 14:29:00,3.116,3.121,3.111,3.116,5835.0,BTG
+2023-09-14 14:28:00,3.116,3.116,3.111,3.116,7391.0,BTG
+2023-09-14 14:27:00,3.116,3.116,3.111,3.116,1306.0,BTG
+2023-09-14 14:26:00,3.116,3.116,3.116,3.116,4301.0,BTG
+2023-09-14 14:25:00,3.116,3.121,3.113,3.113,2798.0,BTG
+2023-09-14 14:24:00,3.116,3.116,3.116,3.116,1745.0,BTG
+2023-09-14 14:23:00,3.116,3.116,3.111,3.116,3912.0,BTG
+2023-09-14 14:22:00,3.116,3.121,3.116,3.116,4121.0,BTG
+2023-09-14 14:21:00,3.121,3.121,3.113,3.116,3010.0,BTG
+2023-09-14 14:20:00,3.121,3.121,3.116,3.121,98784.0,BTG
+2023-09-14 14:19:00,3.121,3.126,3.121,3.126,9591.0,BTG
+2023-09-14 14:18:00,3.126,3.126,3.121,3.126,3560.0,BTG
+2023-09-14 14:17:00,3.126,3.126,3.121,3.121,2728.0,BTG
+2023-09-14 14:16:00,3.126,3.126,3.121,3.126,4040.0,BTG
+2023-09-14 14:15:00,3.126,3.128,3.121,3.126,7697.0,BTG
+2023-09-14 14:14:00,3.126,3.126,3.126,3.126,2346.0,BTG
+2023-09-14 14:13:00,3.126,3.126,3.126,3.126,3105.0,BTG
+2023-09-14 14:12:00,3.126,3.131,3.126,3.126,2733.0,BTG
+2023-09-14 14:11:00,3.126,3.126,3.121,3.126,7003.0,BTG
+2023-09-14 14:10:00,3.131,3.131,3.121,3.126,3309.0,BTG
+2023-09-14 14:09:00,3.131,3.131,3.121,3.121,4915.0,BTG
+2023-09-14 14:08:00,3.126,3.131,3.126,3.126,3715.0,BTG
+2023-09-14 14:07:00,3.126,3.131,3.126,3.126,5412.0,BTG
+2023-09-14 14:06:00,3.126,3.131,3.121,3.13,5472.0,BTG
+2023-09-14 14:05:00,3.126,3.131,3.126,3.126,7151.0,BTG
+2023-09-14 14:04:00,3.131,3.131,3.121,3.13,11461.0,BTG
+2023-09-14 14:03:00,3.131,3.131,3.121,3.121,7224.0,BTG
+2023-09-14 14:02:00,3.126,3.131,3.121,3.126,8739.0,BTG
+2023-09-14 14:01:00,3.126,3.131,3.121,3.126,7084.0,BTG
+2023-09-14 14:00:00,3.131,3.131,3.126,3.126,6430.0,BTG
+2023-09-14 13:59:00,3.126,3.131,3.121,3.126,9702.0,BTG
+2023-09-14 13:58:00,3.126,3.131,3.121,3.126,4355.0,BTG
+2023-09-14 13:57:00,3.126,3.126,3.121,3.126,14669.0,BTG
+2023-09-14 13:56:00,3.126,3.131,3.121,3.126,3819.0,BTG
+2023-09-14 13:55:00,3.126,3.126,3.121,3.126,7191.0,BTG
+2023-09-14 13:54:00,3.126,3.131,3.126,3.126,9918.0,BTG
+2023-09-14 13:53:00,3.126,3.126,3.121,3.126,4287.0,BTG
+2023-09-14 13:52:00,3.126,3.126,3.121,3.126,4993.0,BTG
+2023-09-14 13:51:00,3.121,3.131,3.121,3.126,8938.0,BTG
+2023-09-14 13:50:00,3.121,3.131,3.121,3.121,106607.0,BTG
+2023-09-14 13:49:00,3.126,3.131,3.121,3.121,10201.0,BTG
+2023-09-14 13:48:00,3.126,3.126,3.124,3.126,4811.0,BTG
+2023-09-14 13:47:00,3.126,3.126,3.121,3.126,7429.0,BTG
+2023-09-14 13:46:00,3.126,3.126,3.121,3.126,3759.0,BTG
+2023-09-14 13:45:00,3.126,3.131,3.121,3.126,1636.0,BTG
+2023-09-14 13:44:00,3.123,3.131,3.121,3.126,4030.0,BTG
+2023-09-14 13:43:00,3.123,3.131,3.123,3.126,442.0,BTG
+2023-09-14 13:42:00,3.131,3.131,3.126,3.126,2388.0,BTG
+2023-09-14 13:41:00,3.129,3.131,3.121,3.126,23218.0,BTG
+2023-09-14 13:40:00,3.126,3.131,3.123,3.126,2482.0,BTG
+2023-09-14 13:39:00,3.123,3.131,3.123,3.126,1500.0,BTG
+2023-09-14 13:38:00,3.131,3.131,3.126,3.126,8381.0,BTG
+2023-09-14 13:37:00,3.121,3.126,3.121,3.126,2888.0,BTG
+2023-09-14 13:36:00,3.123,3.126,3.123,3.126,3301.0,BTG
+2023-09-14 13:35:00,3.126,3.131,3.126,3.126,511.0,BTG
+2023-09-14 13:34:00,3.126,3.131,3.126,3.13,4155.0,BTG
+2023-09-14 13:33:00,3.131,3.131,3.123,3.126,600.0,BTG
+2023-09-14 13:32:00,3.126,3.131,3.123,3.123,3100.0,BTG
+2023-09-14 13:31:00,3.126,3.126,3.122,3.122,5465.0,BTG
+2023-09-14 13:30:00,3.126,3.131,3.123,3.13,1949.0,BTG
+2023-09-14 13:29:00,3.123,3.126,3.123,3.126,929.0,BTG
+2023-09-14 13:28:00,3.131,3.131,3.126,3.13,1523.0,BTG
+2023-09-14 13:27:00,3.126,3.126,3.126,3.126,390.0,BTG
+2023-09-14 13:26:00,3.126,3.131,3.126,3.13,1886.0,BTG
+2023-09-14 13:25:00,3.126,3.126,3.126,3.126,2443.0,BTG
+2023-09-14 13:24:00,3.126,3.13,3.126,3.126,2261.0,BTG
+2023-09-14 13:23:00,3.121,3.131,3.121,3.13,3910.0,BTG
+2023-09-14 13:22:00,3.131,3.131,3.123,3.13,1991.0,BTG
+2023-09-14 13:21:00,3.131,3.131,3.126,3.13,8712.0,BTG
+2023-09-14 13:20:00,3.131,3.131,3.121,3.126,2985.0,BTG
+2023-09-14 13:19:00,3.126,3.126,3.121,3.126,3110.0,BTG
+2023-09-14 13:18:00,3.126,3.131,3.121,3.126,1586.0,BTG
+2023-09-14 13:17:00,3.126,3.126,3.121,3.126,33425.0,BTG
+2023-09-14 13:16:00,3.126,3.131,3.121,3.129,8225.0,BTG
+2023-09-14 13:15:00,3.121,3.131,3.121,3.126,3447.0,BTG
+2023-09-14 13:14:00,3.126,3.126,3.121,3.126,26119.0,BTG
+2023-09-14 13:13:00,3.126,3.131,3.121,3.123,1000.0,BTG
+2023-09-14 13:12:00,3.126,3.126,3.121,3.126,3481.0,BTG
+2023-09-14 13:11:00,3.121,3.131,3.121,3.126,2440.0,BTG
+2023-09-14 13:10:00,3.121,3.126,3.121,3.126,3638.0,BTG
+2023-09-14 13:09:00,3.126,3.126,3.121,3.121,1760.0,BTG
+2023-09-14 13:08:00,3.126,3.126,3.121,3.126,4737.0,BTG
+2023-09-14 13:07:00,3.126,3.126,3.121,3.126,1735.0,BTG
+2023-09-14 13:06:00,3.121,3.126,3.121,3.126,7644.0,BTG
+2023-09-14 13:05:00,3.126,3.131,3.121,3.13,8337.0,BTG
+2023-09-14 13:04:00,3.126,3.126,3.121,3.126,2023.0,BTG
+2023-09-14 13:03:00,3.126,3.126,3.123,3.126,1080.0,BTG
+2023-09-14 13:02:00,3.131,3.131,3.13,3.13,1492.0,BTG
+2023-09-14 13:01:00,3.121,3.131,3.121,3.13,11618.0,BTG
+2023-09-14 13:00:00,3.126,3.131,3.126,3.13,3200.0,BTG
+2023-09-14 12:59:00,3.126,3.131,3.126,3.129,2967.0,BTG
+2023-09-14 12:58:00,3.126,3.131,3.126,3.126,1589.0,BTG
+2023-09-14 12:57:00,3.131,3.131,3.125,3.126,2323.0,BTG
+2023-09-14 12:56:00,3.126,3.131,3.126,3.13,3100.0,BTG
+2023-09-14 12:55:00,3.131,3.131,3.13,3.13,674.0,BTG
+2023-09-14 12:54:00,3.131,3.131,3.13,3.13,3085.0,BTG
+2023-09-14 12:53:00,3.131,3.131,3.126,3.13,1998.0,BTG
+2023-09-14 12:52:00,3.126,3.131,3.126,3.13,1427.0,BTG
+2023-09-14 12:51:00,3.13,3.13,3.13,3.13,512.0,BTG
+2023-09-14 12:50:00,3.131,3.131,3.126,3.126,1506.0,BTG
+2023-09-14 12:49:00,3.127,3.131,3.127,3.13,828.0,BTG
+2023-09-14 12:48:00,3.126,3.131,3.126,3.13,1086.0,BTG
+2023-09-14 12:47:00,3.126,3.131,3.126,3.126,1518.0,BTG
+2023-09-14 12:46:00,3.126,3.131,3.126,3.13,1560.0,BTG
+2023-09-14 12:45:00,3.131,3.131,3.13,3.13,412.0,BTG
+2023-09-14 12:44:00,3.126,3.131,3.126,3.129,2033.0,BTG
+2023-09-14 12:43:00,3.126,3.131,3.126,3.126,1821.0,BTG
+2023-09-14 12:42:00,3.126,3.131,3.126,3.13,14260.0,BTG
+2023-09-14 12:41:00,3.131,3.131,3.123,3.123,3208.0,BTG
+2023-09-14 12:40:00,3.131,3.131,3.126,3.126,1201.0,BTG
+2023-09-14 12:39:00,3.131,3.131,3.13,3.13,223.0,BTG
+2023-09-14 12:38:00,3.126,3.131,3.121,3.129,8834.0,BTG
+2023-09-14 12:37:00,3.116,3.131,3.113,3.13,115333.0,BTG
+2023-09-14 12:36:00,3.121,3.121,3.121,3.121,3150.0,BTG
+2023-09-14 12:35:00,3.121,3.121,3.113,3.116,1523.0,BTG
+2023-09-14 12:34:00,3.121,3.121,3.117,3.118,1815.0,BTG
+2023-09-14 12:33:00,3.121,3.121,3.116,3.121,1572.0,BTG
+2023-09-14 12:32:00,3.113,3.113,3.113,3.113,303.0,BTG
+2023-09-14 12:31:00,3.12,3.121,3.12,3.121,5975.0,BTG
+2023-09-14 12:30:00,3.113,3.121,3.113,3.12,4617.0,BTG
+2023-09-14 12:29:00,3.116,3.121,3.113,3.113,10346.0,BTG
+2023-09-14 12:28:00,3.116,3.116,3.113,3.113,600.0,BTG
+2023-09-14 12:27:00,3.111,3.121,3.111,3.119,4049.0,BTG
+2023-09-14 12:26:00,3.116,3.12,3.116,3.12,750.0,BTG
+2023-09-14 12:25:00,3.121,3.121,3.113,3.121,5242.0,BTG
+2023-09-14 12:24:00,3.121,3.121,3.116,3.121,2061.0,BTG
+2023-09-14 12:23:00,3.111,3.121,3.111,3.121,3651.0,BTG
+2023-09-14 12:22:00,3.116,3.121,3.116,3.121,5149.0,BTG
+2023-09-14 12:21:00,3.12,3.12,3.111,3.116,1670.0,BTG
+2023-09-14 12:20:00,3.121,3.121,3.119,3.121,4008.0,BTG
+2023-09-14 12:19:00,3.116,3.121,3.116,3.121,1601.0,BTG
+2023-09-14 12:18:00,3.121,3.121,3.116,3.121,400.0,BTG
+2023-09-14 12:17:00,3.116,3.121,3.116,3.119,2837.0,BTG
+2023-09-14 12:16:00,3.116,3.116,3.116,3.116,1134.0,BTG
+2023-09-14 12:15:00,3.116,3.116,3.116,3.116,334.0,BTG
+2023-09-14 12:14:00,3.121,3.121,3.111,3.116,4998.0,BTG
+2023-09-14 12:13:00,3.116,3.121,3.112,3.116,14992.0,BTG
+2023-09-14 12:12:00,3.121,3.121,3.116,3.116,5688.0,BTG
+2023-09-14 12:11:00,3.121,3.121,3.111,3.121,7299.0,BTG
+2023-09-14 12:10:00,3.116,3.116,3.111,3.111,18102.0,BTG
+2023-09-14 12:09:00,3.116,3.119,3.116,3.119,4900.0,BTG
+2023-09-14 12:08:00,3.116,3.116,3.116,3.116,1291.0,BTG
+2023-09-14 12:07:00,3.116,3.121,3.116,3.116,2083.0,BTG
+2023-09-14 12:06:00,3.111,3.119,3.111,3.119,917.0,BTG
+2023-09-14 12:05:00,3.116,3.116,3.116,3.116,800.0,BTG
+2023-09-14 12:04:00,3.116,3.116,3.111,3.116,5766.0,BTG
+2023-09-14 12:03:00,3.111,3.121,3.103,3.116,100415.0,BTG
+2023-09-14 12:02:00,3.106,3.111,3.103,3.111,5802.0,BTG
+2023-09-14 12:01:00,3.103,3.111,3.103,3.11,6000.0,BTG
+2023-09-14 12:00:00,3.106,3.111,3.103,3.111,3601.0,BTG
+2023-09-14 11:59:00,3.111,3.111,3.103,3.106,3108.0,BTG
+2023-09-14 11:58:00,3.106,3.111,3.103,3.106,2457.0,BTG
+2023-09-14 11:57:00,3.111,3.111,3.103,3.103,6698.0,BTG
+2023-09-14 11:56:00,3.106,3.111,3.103,3.111,5196.0,BTG
+2023-09-14 11:55:00,3.101,3.111,3.101,3.106,7820.0,BTG
+2023-09-14 11:54:00,3.103,3.111,3.101,3.101,2818.0,BTG
+2023-09-14 11:53:00,3.111,3.111,3.103,3.111,4028.0,BTG
+2023-09-14 11:52:00,3.111,3.111,3.103,3.103,2637.0,BTG
+2023-09-14 11:51:00,3.111,3.111,3.103,3.111,7701.0,BTG
+2023-09-14 11:50:00,3.111,3.111,3.103,3.103,2055.0,BTG
+2023-09-14 11:49:00,3.103,3.106,3.103,3.103,1495.0,BTG
+2023-09-14 11:48:00,3.103,3.111,3.101,3.106,8571.0,BTG
+2023-09-14 11:47:00,3.106,3.111,3.103,3.106,7795.0,BTG
+2023-09-14 11:46:00,3.106,3.111,3.101,3.106,25569.0,BTG
+2023-09-14 11:45:00,3.106,3.106,3.101,3.106,3838.0,BTG
+2023-09-14 11:44:00,3.106,3.111,3.101,3.106,6975.0,BTG
+2023-09-14 11:43:00,3.106,3.106,3.101,3.106,7645.0,BTG
+2023-09-14 11:42:00,3.101,3.111,3.101,3.106,4442.0,BTG
+2023-09-14 11:41:00,3.116,3.116,3.101,3.106,84806.0,BTG
+2023-09-14 11:40:00,3.116,3.116,3.111,3.116,4370.0,BTG
+2023-09-14 11:39:00,3.111,3.116,3.111,3.116,5649.0,BTG
+2023-09-14 11:38:00,3.116,3.116,3.111,3.116,14290.0,BTG
+2023-09-14 11:37:00,3.116,3.121,3.111,3.111,3998.0,BTG
+2023-09-14 11:36:00,3.116,3.116,3.111,3.113,6235.0,BTG
+2023-09-14 11:35:00,3.116,3.117,3.111,3.111,10872.0,BTG
+2023-09-14 11:34:00,3.116,3.116,3.111,3.116,3125.0,BTG
+2023-09-14 11:33:00,3.116,3.116,3.111,3.111,2400.0,BTG
+2023-09-14 11:32:00,3.116,3.121,3.111,3.111,9918.0,BTG
+2023-09-14 11:31:00,3.116,3.121,3.111,3.116,6210.0,BTG
+2023-09-14 11:30:00,3.116,3.116,3.111,3.116,2542.0,BTG
+2023-09-14 11:29:00,3.111,3.121,3.111,3.121,10285.0,BTG
+2023-09-14 11:28:00,3.116,3.116,3.111,3.116,6994.0,BTG
+2023-09-14 11:27:00,3.111,3.116,3.111,3.112,1596.0,BTG
+2023-09-14 11:26:00,3.116,3.116,3.111,3.116,1556.0,BTG
+2023-09-14 11:25:00,3.113,3.116,3.111,3.111,21963.0,BTG
+2023-09-14 11:24:00,3.121,3.121,3.111,3.116,28679.0,BTG
+2023-09-14 11:23:00,3.121,3.131,3.121,3.121,140220.0,BTG
+2023-09-14 11:22:00,3.126,3.13,3.121,3.126,8958.0,BTG
+2023-09-14 11:21:00,3.124,3.131,3.121,3.126,12269.0,BTG
+2023-09-14 11:20:00,3.126,3.126,3.121,3.126,2212.0,BTG
+2023-09-14 11:19:00,3.126,3.126,3.121,3.126,2684.0,BTG
+2023-09-14 11:18:00,3.126,3.126,3.121,3.126,98173.0,BTG
+2023-09-14 11:17:00,3.126,3.129,3.121,3.121,24241.0,BTG
+2023-09-14 11:16:00,3.126,3.131,3.123,3.126,3472.0,BTG
+2023-09-14 11:15:00,3.126,3.131,3.123,3.126,3607.0,BTG
+2023-09-14 11:14:00,3.131,3.131,3.123,3.126,9490.0,BTG
+2023-09-14 11:13:00,3.131,3.131,3.123,3.13,4104.0,BTG
+2023-09-14 11:12:00,3.123,3.131,3.123,3.126,7751.0,BTG
+2023-09-14 11:11:00,3.123,3.131,3.123,3.126,4292.0,BTG
+2023-09-14 11:10:00,3.126,3.131,3.121,3.121,4661.0,BTG
+2023-09-14 11:09:00,3.123,3.131,3.123,3.126,4954.0,BTG
+2023-09-14 11:08:00,3.131,3.131,3.126,3.13,8758.0,BTG
+2023-09-14 11:07:00,3.121,3.131,3.121,3.13,21316.0,BTG
+2023-09-14 11:06:00,3.126,3.131,3.121,3.123,1429.0,BTG
+2023-09-14 11:05:00,3.126,3.131,3.121,3.123,4361.0,BTG
+2023-09-14 11:04:00,3.126,3.131,3.121,3.126,8874.0,BTG
+2023-09-14 11:03:00,3.131,3.131,3.123,3.13,3861.0,BTG
+2023-09-14 11:02:00,3.123,3.131,3.121,3.13,6051.0,BTG
+2023-09-14 11:01:00,3.131,3.131,3.121,3.126,2674.0,BTG
+2023-09-14 11:00:00,3.121,3.131,3.121,3.121,15469.0,BTG
+2023-09-14 10:59:00,3.123,3.131,3.121,3.126,1601.0,BTG
+2023-09-14 10:58:00,3.126,3.131,3.121,3.121,3822.0,BTG
+2023-09-14 10:57:00,3.131,3.131,3.121,3.123,1894.0,BTG
+2023-09-14 10:56:00,3.131,3.131,3.121,3.123,2249.0,BTG
+2023-09-14 10:55:00,3.126,3.131,3.123,3.126,3793.0,BTG
+2023-09-14 10:54:00,3.131,3.131,3.123,3.123,2854.0,BTG
+2023-09-14 10:53:00,3.131,3.131,3.123,3.126,6198.0,BTG
+2023-09-14 10:52:00,3.131,3.131,3.123,3.13,2715.0,BTG
+2023-09-14 10:51:00,3.126,3.131,3.121,3.126,3792.0,BTG
+2023-09-14 10:50:00,3.126,3.131,3.121,3.122,23077.0,BTG
+2023-09-14 10:49:00,3.126,3.127,3.121,3.126,8434.0,BTG
+2023-09-14 10:48:00,3.126,3.131,3.121,3.121,4114.0,BTG
+2023-09-14 10:47:00,3.13,3.131,3.126,3.126,5929.0,BTG
+2023-09-14 10:46:00,3.131,3.131,3.121,3.126,26901.0,BTG
+2023-09-14 10:45:00,3.131,3.131,3.13,3.13,2787.0,BTG
+2023-09-14 10:44:00,3.126,3.131,3.121,3.13,2343.0,BTG
+2023-09-14 10:43:00,3.126,3.131,3.126,3.126,10006.0,BTG
+2023-09-14 10:42:00,3.126,3.131,3.126,3.126,3784.0,BTG
+2023-09-14 10:41:00,3.126,3.131,3.126,3.13,1609.0,BTG
+2023-09-14 10:40:00,3.126,3.131,3.123,3.126,15408.0,BTG
+2023-09-14 10:39:00,3.121,3.131,3.116,3.126,79877.0,BTG
+2023-09-14 10:38:00,3.116,3.121,3.116,3.121,1318.0,BTG
+2023-09-14 10:37:00,3.116,3.121,3.116,3.121,4044.0,BTG
+2023-09-14 10:36:00,3.116,3.116,3.116,3.116,5499.0,BTG
+2023-09-14 10:35:00,3.116,3.116,3.111,3.111,7059.0,BTG
+2023-09-14 10:34:00,3.116,3.121,3.116,3.116,4893.0,BTG
+2023-09-14 10:33:00,3.116,3.116,3.116,3.116,32708.0,BTG
+2023-09-14 10:32:00,3.116,3.116,3.116,3.116,2428.0,BTG
+2023-09-14 10:31:00,3.116,3.116,3.111,3.116,9953.0,BTG
+2023-09-14 10:30:00,3.111,3.116,3.111,3.111,16142.0,BTG
+2023-09-14 10:29:00,3.111,3.121,3.106,3.116,83437.0,BTG
+2023-09-14 10:28:00,3.111,3.111,3.101,3.106,2833.0,BTG
+2023-09-14 10:27:00,3.106,3.111,3.106,3.111,5250.0,BTG
+2023-09-14 10:26:00,3.111,3.111,3.106,3.109,4376.0,BTG
+2023-09-14 10:25:00,3.111,3.111,3.103,3.111,3586.0,BTG
+2023-09-14 10:24:00,3.101,3.111,3.101,3.106,1630.0,BTG
+2023-09-14 10:23:00,3.111,3.111,3.106,3.111,5827.0,BTG
+2023-09-14 10:22:00,3.101,3.111,3.101,3.111,3629.0,BTG
+2023-09-14 10:21:00,3.101,3.106,3.101,3.106,43662.0,BTG
+2023-09-14 10:20:00,3.096,3.101,3.095,3.1,3417.0,BTG
+2023-09-14 10:19:00,3.096,3.101,3.091,3.096,6225.0,BTG
+2023-09-14 10:18:00,3.096,3.096,3.091,3.096,3021.0,BTG
+2023-09-14 10:17:00,3.091,3.101,3.091,3.096,6532.0,BTG
+2023-09-14 10:16:00,3.096,3.101,3.091,3.101,8229.0,BTG
+2023-09-14 10:15:00,3.096,3.101,3.091,3.101,4500.0,BTG
+2023-09-14 10:14:00,3.094,3.096,3.091,3.096,5533.0,BTG
+2023-09-14 10:13:00,3.094,3.096,3.091,3.096,6593.0,BTG
+2023-09-14 10:12:00,3.096,3.101,3.091,3.096,5701.0,BTG
+2023-09-14 10:11:00,3.096,3.101,3.091,3.101,7552.0,BTG
+2023-09-14 10:10:00,3.091,3.096,3.091,3.096,54887.0,BTG
+2023-09-14 10:09:00,3.096,3.101,3.091,3.091,3715.0,BTG
+2023-09-14 10:08:00,3.096,3.096,3.091,3.093,6110.0,BTG
+2023-09-14 10:07:00,3.101,3.101,3.091,3.101,4891.0,BTG
+2023-09-14 10:06:00,3.101,3.101,3.093,3.101,2653.0,BTG
+2023-09-14 10:05:00,3.096,3.101,3.091,3.101,5045.0,BTG
+2023-09-14 10:04:00,3.096,3.101,3.091,3.096,9797.0,BTG
+2023-09-14 10:03:00,3.096,3.101,3.093,3.093,8026.0,BTG
+2023-09-14 10:02:00,3.096,3.101,3.091,3.096,8368.0,BTG
+2023-09-14 10:01:00,3.106,3.106,3.091,3.097,34054.0,BTG
+2023-09-14 10:00:00,3.106,3.106,3.101,3.101,4250.0,BTG
+2023-09-14 09:59:00,3.101,3.106,3.101,3.106,9682.0,BTG
+2023-09-14 09:58:00,3.101,3.111,3.093,3.101,66948.0,BTG
+2023-09-14 09:57:00,3.101,3.101,3.096,3.096,11630.0,BTG
+2023-09-14 09:56:00,3.096,3.096,3.096,3.096,994.0,BTG
+2023-09-14 09:55:00,3.109,3.109,3.096,3.099,38830.0,BTG
+2023-09-14 09:54:00,3.106,3.106,3.101,3.106,13512.0,BTG
+2023-09-14 09:53:00,3.106,3.106,3.101,3.106,6624.0,BTG
+2023-09-14 09:52:00,3.106,3.109,3.106,3.106,3014.0,BTG
+2023-09-14 09:51:00,3.116,3.116,3.106,3.106,28544.0,BTG
+2023-09-14 09:50:00,3.111,3.119,3.106,3.111,76048.0,BTG
+2023-09-14 09:49:00,3.116,3.116,3.111,3.116,8432.0,BTG
+2023-09-14 09:48:00,3.113,3.121,3.111,3.111,58885.0,BTG
+2023-09-14 09:47:00,3.113,3.121,3.111,3.121,5524.0,BTG
+2023-09-14 09:46:00,3.116,3.116,3.111,3.116,3446.0,BTG
+2023-09-14 09:45:00,3.121,3.121,3.116,3.116,9665.0,BTG
+2023-09-14 09:44:00,3.12,3.12,3.113,3.113,1958.0,BTG
+2023-09-14 09:43:00,3.121,3.121,3.118,3.118,1214.0,BTG
+2023-09-14 09:42:00,3.121,3.121,3.111,3.112,6496.0,BTG
+2023-09-14 09:41:00,3.131,3.131,3.111,3.121,73894.0,BTG
+2023-09-14 09:40:00,3.121,3.131,3.12,3.122,23491.0,BTG
+2023-09-14 09:39:00,3.116,3.121,3.113,3.121,5146.0,BTG
+2023-09-14 09:38:00,3.121,3.121,3.12,3.121,3439.0,BTG
+2023-09-14 09:37:00,3.117,3.121,3.111,3.111,6313.0,BTG
+2023-09-14 09:36:00,3.116,3.121,3.111,3.111,17373.0,BTG
+2023-09-14 09:35:00,3.101,3.116,3.101,3.116,79217.0,BTG
+2023-09-14 09:34:00,3.101,3.101,3.092,3.093,11739.0,BTG
+2023-09-14 09:33:00,3.093,3.101,3.093,3.101,3722.0,BTG
+2023-09-14 09:32:00,3.091,3.101,3.091,3.101,46417.0,BTG
+2023-09-14 09:31:00,3.066,3.092,3.066,3.091,120747.0,BTG
+2023-09-14 09:30:00,3.042,3.066,3.032,3.066,67768.0,BTG
+2023-09-14 09:29:00,3.052,3.052,3.051,3.051,4.0,BTG
+2023-09-14 09:27:00,3.052,3.052,3.032,3.032,1002.0,BTG
+2023-09-14 09:24:00,3.052,3.052,3.051,3.051,5.0,BTG
+2023-09-14 09:23:00,3.042,3.042,3.042,3.042,200.0,BTG
+2023-09-14 09:21:00,3.042,3.042,3.042,3.042,100.0,BTG
+2023-09-14 09:19:00,3.042,3.042,3.042,3.042,61.0,BTG
+2023-09-14 09:18:00,3.052,3.052,3.042,3.042,1200.0,BTG
+2023-09-14 09:16:00,3.042,3.071,3.042,3.071,2.0,BTG
+2023-09-14 09:15:00,3.042,3.052,3.042,3.051,1580.0,BTG
+2023-09-14 09:12:00,3.042,3.042,3.032,3.032,18.0,BTG
+2023-09-14 09:11:00,3.042,3.042,3.041,3.042,2.0,BTG
+2023-09-14 09:10:00,3.042,3.042,3.042,3.042,1.0,BTG
+2023-09-14 09:09:00,3.042,3.042,3.042,3.042,2.0,BTG
+2023-09-14 09:08:00,3.042,3.042,3.042,3.042,1900.0,BTG
+2023-09-14 09:07:00,3.042,3.042,3.042,3.042,7.0,BTG
+2023-09-14 09:06:00,3.042,3.042,3.042,3.042,2.0,BTG
+2023-09-14 08:59:00,3.032,3.032,3.032,3.032,350.0,BTG
+2023-09-14 08:58:00,3.042,3.042,3.042,3.042,3.0,BTG
+2023-09-14 08:57:00,3.042,3.042,3.042,3.042,3.0,BTG
+2023-09-14 08:56:00,3.042,3.042,3.042,3.042,4.0,BTG
+2023-09-14 08:54:00,3.041,3.041,3.041,3.041,1.0,BTG
+2023-09-14 08:52:00,3.042,3.042,3.042,3.042,5.0,BTG
+2023-09-14 08:51:00,3.042,3.042,3.042,3.042,1.0,BTG
+2023-09-14 08:50:00,3.042,3.042,3.042,3.042,5.0,BTG
+2023-09-14 08:49:00,3.041,3.042,3.041,3.042,7.0,BTG
+2023-09-14 08:48:00,3.042,3.042,3.041,3.041,123.0,BTG
+2023-09-14 08:47:00,3.042,3.042,3.042,3.042,2.0,BTG
+2023-09-14 08:46:00,3.041,3.042,3.041,3.042,5.0,BTG
+2023-09-14 08:45:00,3.042,3.042,3.042,3.042,5.0,BTG
+2023-09-14 08:44:00,3.042,3.042,3.042,3.042,4.0,BTG
+2023-09-14 08:43:00,3.042,3.042,3.042,3.042,26.0,BTG
+2023-09-14 08:42:00,3.032,3.032,3.032,3.032,230.0,BTG
+2023-09-14 08:41:00,3.032,3.032,3.032,3.032,75.0,BTG
+2023-09-14 08:40:00,3.022,3.032,3.022,3.032,8.0,BTG
+2023-09-14 08:39:00,3.032,3.032,3.032,3.032,3.0,BTG
+2023-09-14 08:38:00,3.032,3.032,3.032,3.032,3.0,BTG
+2023-09-14 08:37:00,3.032,3.032,3.031,3.031,3001.0,BTG
+2023-09-14 08:35:00,3.033,3.042,3.032,3.042,2022.0,BTG
+2023-09-14 08:32:00,3.042,3.042,3.042,3.042,1.0,BTG
+2023-09-14 08:31:00,3.052,3.052,3.042,3.042,356.0,BTG
+2023-09-14 08:26:00,3.051,3.051,3.051,3.051,5.0,BTG
+2023-09-14 08:20:00,3.051,3.051,3.051,3.051,1.0,BTG
+2023-09-14 08:16:00,3.042,3.052,3.042,3.051,3980.0,BTG
+2023-09-14 08:13:00,3.042,3.042,3.042,3.042,1.0,BTG
+2023-09-14 08:10:00,3.032,3.032,3.032,3.032,1.0,BTG
+2023-09-14 08:09:00,3.032,3.032,3.032,3.032,1.0,BTG
+2023-09-14 08:02:00,2.943,2.943,2.943,2.943,73.0,BTG
+2023-09-14 08:01:00,2.943,2.943,2.943,2.943,294.0,BTG
+2023-09-14 08:00:00,3.042,3.042,3.042,3.042,609.0,BTG
+2023-09-14 07:00:00,3.042,3.061,3.042,3.051,2044.0,BTG
+2023-09-14 06:39:00,3.042,3.042,3.042,3.042,10.0,BTG
+2023-09-14 06:31:00,3.032,3.042,3.032,3.042,600.0,BTG
+2023-09-14 05:18:00,3.042,3.042,3.042,3.042,15.0,BTG
+2023-09-14 05:00:00,3.042,3.042,3.042,3.042,345.0,BTG
+2023-09-13 20:00:00,3.042,3.042,3.042,3.042,170812.0,BTG
+2023-09-13 19:59:00,3.061,3.061,3.056,3.056,2.0,BTG
+2023-09-13 19:58:00,3.061,3.061,3.061,3.061,5.0,BTG
+2023-09-13 19:35:00,3.052,3.052,3.051,3.051,1.0,BTG
+2023-09-13 19:30:00,3.057,3.057,3.056,3.056,1.0,BTG
+2023-09-13 19:02:00,3.061,3.061,3.061,3.061,1.0,BTG
+2023-09-13 18:45:00,3.052,3.057,3.051,3.056,5.0,BTG
+2023-09-13 18:34:00,3.061,3.061,3.061,3.061,50.0,BTG
+2023-09-13 18:30:00,3.042,3.052,3.042,3.052,170912.0,BTG
+2023-09-13 18:20:00,3.061,3.061,3.061,3.061,6.0,BTG
+2023-09-13 18:15:00,3.052,3.052,3.051,3.051,33.0,BTG
+2023-09-13 17:52:00,3.052,3.052,3.052,3.052,1.0,BTG
+2023-09-13 17:51:00,3.052,3.052,3.051,3.051,1.0,BTG
+2023-09-13 17:47:00,3.061,3.061,3.061,3.061,10.0,BTG
+2023-09-13 17:33:00,3.057,3.061,3.056,3.061,149.0,BTG
+2023-09-13 17:20:00,3.052,3.052,3.052,3.052,2.0,BTG
+2023-09-13 17:10:00,3.091,3.091,3.061,3.061,6.0,BTG
+2023-09-13 17:09:00,3.091,3.1,3.09,3.09,4.0,BTG
+2023-09-13 17:08:00,3.101,3.101,3.072,3.091,5.0,BTG
+2023-09-13 17:06:00,3.091,3.091,3.072,3.072,3.0,BTG
+2023-09-13 17:05:00,3.101,3.101,3.101,3.101,1.0,BTG
+2023-09-13 16:54:00,3.052,3.052,3.051,3.051,660.0,BTG
+2023-09-13 16:50:00,3.052,3.052,3.051,3.051,5.0,BTG
+2023-09-13 16:42:00,3.052,3.052,3.051,3.051,15.0,BTG
+2023-09-13 16:39:00,3.061,3.061,3.061,3.061,5.0,BTG
+2023-09-13 16:29:00,3.061,3.061,3.061,3.061,4.0,BTG
+2023-09-13 16:15:00,3.061,3.061,3.061,3.061,1.0,BTG
+2023-09-13 16:14:00,3.061,3.061,3.061,3.061,1.0,BTG
+2023-09-13 16:10:00,3.042,3.042,3.042,3.042,170812.0,BTG
+2023-09-13 16:07:00,3.052,3.052,3.051,3.051,1.0,BTG
+2023-09-13 16:06:00,3.071,3.071,3.071,3.071,4.0,BTG
+2023-09-13 16:01:00,3.071,3.071,3.042,3.042,35.0,BTG
+2023-09-13 16:00:00,3.042,3.057,3.042,3.042,517581.0,BTG
+2023-09-13 15:59:00,3.057,3.061,3.051,3.051,120099.0,BTG
+2023-09-13 15:58:00,3.057,3.061,3.051,3.056,33940.0,BTG
+2023-09-13 15:57:00,3.057,3.061,3.051,3.056,50663.0,BTG
+2023-09-13 15:56:00,3.057,3.061,3.051,3.051,42566.0,BTG
+2023-09-13 15:55:00,3.052,3.061,3.051,3.056,21285.0,BTG
+2023-09-13 15:54:00,3.057,3.061,3.051,3.051,30248.0,BTG
+2023-09-13 15:53:00,3.057,3.057,3.051,3.051,65499.0,BTG
+2023-09-13 15:52:00,3.052,3.059,3.051,3.056,14992.0,BTG
+2023-09-13 15:51:00,3.057,3.057,3.051,3.056,28547.0,BTG
+2023-09-13 15:50:00,3.057,3.057,3.051,3.056,21038.0,BTG
+2023-09-13 15:49:00,3.057,3.057,3.051,3.056,9478.0,BTG
+2023-09-13 15:48:00,3.057,3.057,3.051,3.056,16174.0,BTG
+2023-09-13 15:47:00,3.057,3.057,3.051,3.056,30399.0,BTG
+2023-09-13 15:46:00,3.057,3.057,3.051,3.056,8968.0,BTG
+2023-09-13 15:45:00,3.057,3.057,3.051,3.056,31476.0,BTG
+2023-09-13 15:44:00,3.052,3.057,3.051,3.056,10930.0,BTG
+2023-09-13 15:43:00,3.057,3.057,3.051,3.056,14272.0,BTG
+2023-09-13 15:42:00,3.057,3.061,3.056,3.056,3316.0,BTG
+2023-09-13 15:41:00,3.057,3.057,3.051,3.056,7025.0,BTG
+2023-09-13 15:40:00,3.052,3.057,3.051,3.056,288731.0,BTG
+2023-09-13 15:39:00,3.052,3.052,3.042,3.047,13074.0,BTG
+2023-09-13 15:38:00,3.047,3.052,3.042,3.047,5999.0,BTG
+2023-09-13 15:37:00,3.042,3.052,3.042,3.047,3552.0,BTG
+2023-09-13 15:36:00,3.042,3.052,3.042,3.047,13429.0,BTG
+2023-09-13 15:35:00,3.047,3.052,3.042,3.051,7673.0,BTG
+2023-09-13 15:34:00,3.047,3.052,3.042,3.047,9554.0,BTG
+2023-09-13 15:33:00,3.047,3.052,3.042,3.047,13447.0,BTG
+2023-09-13 15:32:00,3.042,3.052,3.042,3.047,2874.0,BTG
+2023-09-13 15:31:00,3.047,3.052,3.042,3.047,12669.0,BTG
+2023-09-13 15:30:00,3.047,3.051,3.042,3.047,17110.0,BTG
+2023-09-13 15:29:00,3.042,3.052,3.042,3.042,3729.0,BTG
+2023-09-13 15:28:00,3.047,3.052,3.042,3.047,4891.0,BTG
+2023-09-13 15:27:00,3.042,3.047,3.042,3.042,13225.0,BTG
+2023-09-13 15:26:00,3.047,3.052,3.042,3.047,23338.0,BTG
+2023-09-13 15:25:00,3.047,3.052,3.042,3.047,17055.0,BTG
+2023-09-13 15:24:00,3.047,3.047,3.042,3.042,5473.0,BTG
+2023-09-13 15:23:00,3.042,3.052,3.042,3.047,13788.0,BTG
+2023-09-13 15:22:00,3.047,3.047,3.042,3.047,8613.0,BTG
+2023-09-13 15:21:00,3.042,3.047,3.042,3.047,7560.0,BTG
+2023-09-13 15:20:00,3.047,3.047,3.042,3.047,7812.0,BTG
+2023-09-13 15:19:00,3.047,3.052,3.042,3.047,4646.0,BTG
+2023-09-13 15:18:00,3.047,3.049,3.042,3.047,5468.0,BTG
+2023-09-13 15:17:00,3.047,3.052,3.042,3.047,2868.0,BTG
+2023-09-13 15:16:00,3.048,3.048,3.042,3.047,9336.0,BTG
+2023-09-13 15:15:00,3.042,3.047,3.042,3.042,3447.0,BTG
+2023-09-13 15:14:00,3.047,3.047,3.042,3.047,7454.0,BTG
+2023-09-13 15:13:00,3.047,3.047,3.042,3.042,7922.0,BTG
+2023-09-13 15:12:00,3.047,3.052,3.042,3.047,5340.0,BTG
+2023-09-13 15:11:00,3.047,3.047,3.042,3.042,12157.0,BTG
+2023-09-13 15:10:00,3.042,3.052,3.042,3.047,18008.0,BTG
+2023-09-13 15:09:00,3.047,3.047,3.047,3.047,1977.0,BTG
+2023-09-13 15:08:00,3.047,3.047,3.042,3.047,3154.0,BTG
+2023-09-13 15:07:00,3.057,3.057,3.042,3.047,74431.0,BTG
+2023-09-13 15:06:00,3.057,3.059,3.051,3.056,34410.0,BTG
+2023-09-13 15:05:00,3.057,3.057,3.051,3.056,10596.0,BTG
+2023-09-13 15:04:00,3.057,3.057,3.051,3.056,4196.0,BTG
+2023-09-13 15:03:00,3.057,3.059,3.051,3.051,8579.0,BTG
+2023-09-13 15:02:00,3.057,3.061,3.051,3.056,22359.0,BTG
+2023-09-13 15:01:00,3.057,3.061,3.056,3.056,3576.0,BTG
+2023-09-13 15:00:00,3.057,3.057,3.056,3.056,1585.0,BTG
+2023-09-13 14:59:00,3.057,3.057,3.056,3.056,3288.0,BTG
+2023-09-13 14:58:00,3.057,3.057,3.056,3.056,7554.0,BTG
+2023-09-13 14:57:00,3.057,3.061,3.056,3.056,31966.0,BTG
+2023-09-13 14:56:00,3.057,3.057,3.056,3.056,3313.0,BTG
+2023-09-13 14:55:00,3.057,3.059,3.051,3.056,1522.0,BTG
+2023-09-13 14:54:00,3.057,3.057,3.051,3.056,2436.0,BTG
+2023-09-13 14:53:00,3.057,3.057,3.056,3.056,1687.0,BTG
+2023-09-13 14:52:00,3.057,3.057,3.051,3.056,4801.0,BTG
+2023-09-13 14:51:00,3.057,3.057,3.056,3.056,9762.0,BTG
+2023-09-13 14:50:00,3.057,3.057,3.056,3.056,5431.0,BTG
+2023-09-13 14:49:00,3.057,3.057,3.056,3.056,16930.0,BTG
+2023-09-13 14:48:00,3.057,3.061,3.056,3.056,1627.0,BTG
+2023-09-13 14:47:00,3.061,3.061,3.056,3.056,2982.0,BTG
+2023-09-13 14:46:00,3.057,3.061,3.056,3.061,4706.0,BTG
+2023-09-13 14:45:00,3.061,3.061,3.051,3.056,1345.0,BTG
+2023-09-13 14:44:00,3.057,3.061,3.051,3.051,4095.0,BTG
+2023-09-13 14:43:00,3.052,3.061,3.051,3.056,2945.0,BTG
+2023-09-13 14:42:00,3.057,3.061,3.056,3.056,1360.0,BTG
+2023-09-13 14:41:00,3.057,3.061,3.056,3.056,9043.0,BTG
+2023-09-13 14:40:00,3.057,3.061,3.056,3.061,2188.0,BTG
+2023-09-13 14:39:00,3.061,3.061,3.056,3.061,984.0,BTG
+2023-09-13 14:38:00,3.057,3.061,3.056,3.056,636.0,BTG
+2023-09-13 14:37:00,3.057,3.061,3.056,3.056,2666.0,BTG
+2023-09-13 14:36:00,3.057,3.061,3.056,3.056,2409.0,BTG
+2023-09-13 14:35:00,3.057,3.061,3.051,3.056,4844.0,BTG
+2023-09-13 14:34:00,3.052,3.061,3.051,3.059,6150.0,BTG
+2023-09-13 14:33:00,3.057,3.061,3.051,3.056,2490.0,BTG
+2023-09-13 14:32:00,3.057,3.061,3.051,3.051,2139.0,BTG
+2023-09-13 14:31:00,3.057,3.061,3.051,3.056,7023.0,BTG
+2023-09-13 14:30:00,3.057,3.057,3.056,3.056,2078.0,BTG
+2023-09-13 14:29:00,3.057,3.061,3.056,3.056,1050.0,BTG
+2023-09-13 14:28:00,3.057,3.057,3.056,3.056,1990.0,BTG
+2023-09-13 14:27:00,3.057,3.057,3.056,3.056,2220.0,BTG
+2023-09-13 14:26:00,3.057,3.057,3.051,3.056,1202.0,BTG
+2023-09-13 14:25:00,3.057,3.061,3.056,3.056,7077.0,BTG
+2023-09-13 14:24:00,3.057,3.061,3.056,3.056,6675.0,BTG
+2023-09-13 14:23:00,3.057,3.061,3.056,3.061,3112.0,BTG
+2023-09-13 14:22:00,3.057,3.061,3.056,3.056,4541.0,BTG
+2023-09-13 14:21:00,3.057,3.057,3.056,3.056,2112.0,BTG
+2023-09-13 14:20:00,3.061,3.061,3.056,3.061,548.0,BTG
+2023-09-13 14:19:00,3.061,3.061,3.051,3.056,3273.0,BTG
+2023-09-13 14:18:00,3.057,3.057,3.056,3.056,2530.0,BTG
+2023-09-13 14:17:00,3.057,3.057,3.056,3.056,491.0,BTG
+2023-09-13 14:16:00,3.057,3.057,3.056,3.056,2314.0,BTG
+2023-09-13 14:15:00,3.057,3.057,3.051,3.056,6577.0,BTG
+2023-09-13 14:14:00,3.057,3.057,3.056,3.056,3280.0,BTG
+2023-09-13 14:13:00,3.052,3.057,3.051,3.056,1603.0,BTG
+2023-09-13 14:12:00,3.057,3.061,3.056,3.061,1767.0,BTG
+2023-09-13 14:11:00,3.057,3.057,3.056,3.056,580.0,BTG
+2023-09-13 14:10:00,3.057,3.061,3.056,3.056,3162.0,BTG
+2023-09-13 14:09:00,3.057,3.057,3.053,3.056,1159.0,BTG
+2023-09-13 14:08:00,3.057,3.057,3.056,3.056,2398.0,BTG
+2023-09-13 14:07:00,3.057,3.061,3.052,3.056,6141.0,BTG
+2023-09-13 14:06:00,3.057,3.057,3.056,3.056,457.0,BTG
+2023-09-13 14:05:00,3.052,3.061,3.051,3.056,13843.0,BTG
+2023-09-13 14:04:00,3.057,3.061,3.051,3.056,10741.0,BTG
+2023-09-13 14:03:00,3.057,3.061,3.056,3.061,7795.0,BTG
+2023-09-13 14:02:00,3.057,3.057,3.051,3.056,2215.0,BTG
+2023-09-13 14:01:00,3.061,3.061,3.056,3.056,656.0,BTG
+2023-09-13 14:00:00,3.057,3.061,3.056,3.056,4922.0,BTG
+2023-09-13 13:59:00,3.061,3.061,3.053,3.061,18534.0,BTG
+2023-09-13 13:58:00,3.061,3.061,3.056,3.056,2717.0,BTG
+2023-09-13 13:57:00,3.057,3.061,3.051,3.056,3493.0,BTG
+2023-09-13 13:56:00,3.057,3.061,3.051,3.056,3765.0,BTG
+2023-09-13 13:55:00,3.052,3.061,3.051,3.056,17401.0,BTG
+2023-09-13 13:54:00,3.061,3.066,3.051,3.051,66646.0,BTG
+2023-09-13 13:53:00,3.066,3.066,3.061,3.066,11855.0,BTG
+2023-09-13 13:52:00,3.066,3.066,3.061,3.066,27077.0,BTG
+2023-09-13 13:51:00,3.066,3.066,3.061,3.066,10667.0,BTG
+2023-09-13 13:50:00,3.066,3.066,3.066,3.066,5710.0,BTG
+2023-09-13 13:49:00,3.066,3.069,3.066,3.066,1698.0,BTG
+2023-09-13 13:48:00,3.066,3.066,3.066,3.066,2530.0,BTG
+2023-09-13 13:47:00,3.066,3.066,3.066,3.066,983.0,BTG
+2023-09-13 13:46:00,3.066,3.066,3.066,3.066,2414.0,BTG
+2023-09-13 13:45:00,3.066,3.066,3.066,3.066,791.0,BTG
+2023-09-13 13:44:00,3.066,3.066,3.066,3.066,3458.0,BTG
+2023-09-13 13:43:00,3.066,3.066,3.066,3.066,2184.0,BTG
+2023-09-13 13:42:00,3.066,3.071,3.061,3.066,6078.0,BTG
+2023-09-13 13:41:00,3.061,3.066,3.061,3.066,2662.0,BTG
+2023-09-13 13:40:00,3.066,3.071,3.066,3.066,10705.0,BTG
+2023-09-13 13:39:00,3.052,3.071,3.052,3.066,252208.0,BTG
+2023-09-13 13:38:00,3.059,3.061,3.056,3.056,10845.0,BTG
+2023-09-13 13:37:00,3.057,3.061,3.056,3.061,1426.0,BTG
+2023-09-13 13:36:00,3.061,3.061,3.054,3.057,3913.0,BTG
+2023-09-13 13:35:00,3.057,3.057,3.056,3.056,762.0,BTG
+2023-09-13 13:34:00,3.057,3.057,3.056,3.056,2862.0,BTG
+2023-09-13 13:33:00,3.061,3.061,3.061,3.061,1108.0,BTG
+2023-09-13 13:32:00,3.057,3.061,3.056,3.056,1644.0,BTG
+2023-09-13 13:31:00,3.057,3.061,3.051,3.051,2046.0,BTG
+2023-09-13 13:30:00,3.057,3.061,3.056,3.061,2385.0,BTG
+2023-09-13 13:29:00,3.057,3.061,3.056,3.056,3623.0,BTG
+2023-09-13 13:28:00,3.057,3.061,3.056,3.061,1467.0,BTG
+2023-09-13 13:27:00,3.057,3.061,3.056,3.061,6510.0,BTG
+2023-09-13 13:26:00,3.057,3.057,3.056,3.056,844.0,BTG
+2023-09-13 13:25:00,3.057,3.061,3.054,3.056,22473.0,BTG
+2023-09-13 13:24:00,3.057,3.061,3.056,3.061,3632.0,BTG
+2023-09-13 13:23:00,3.061,3.061,3.056,3.06,859.0,BTG
+2023-09-13 13:22:00,3.057,3.061,3.056,3.056,1706.0,BTG
+2023-09-13 13:21:00,3.057,3.061,3.056,3.061,865.0,BTG
+2023-09-13 13:20:00,3.057,3.061,3.056,3.061,1600.0,BTG
+2023-09-13 13:19:00,3.061,3.061,3.056,3.061,3759.0,BTG
+2023-09-13 13:18:00,3.061,3.061,3.056,3.061,11507.0,BTG
+2023-09-13 13:17:00,3.061,3.061,3.056,3.056,2102.0,BTG
+2023-09-13 13:16:00,3.057,3.061,3.056,3.061,2227.0,BTG
+2023-09-13 13:15:00,3.061,3.061,3.056,3.056,53793.0,BTG
+2023-09-13 13:14:00,3.057,3.061,3.056,3.056,5551.0,BTG
+2023-09-13 13:13:00,3.057,3.057,3.056,3.056,1212.0,BTG
+2023-09-13 13:12:00,3.057,3.061,3.056,3.056,1634.0,BTG
+2023-09-13 13:11:00,3.057,3.061,3.056,3.056,5708.0,BTG
+2023-09-13 13:10:00,3.057,3.061,3.056,3.056,15205.0,BTG
+2023-09-13 13:09:00,3.057,3.061,3.056,3.056,1869.0,BTG
+2023-09-13 13:08:00,3.057,3.061,3.056,3.056,3285.0,BTG
+2023-09-13 13:07:00,3.057,3.061,3.056,3.056,2181.0,BTG
+2023-09-13 13:06:00,3.057,3.06,3.051,3.056,2952.0,BTG
+2023-09-13 13:05:00,3.057,3.057,3.056,3.056,1287.0,BTG
+2023-09-13 13:04:00,3.057,3.059,3.056,3.056,2127.0,BTG
+2023-09-13 13:03:00,3.057,3.057,3.051,3.056,4175.0,BTG
+2023-09-13 13:02:00,3.052,3.057,3.051,3.056,9500.0,BTG
+2023-09-13 13:01:00,3.057,3.057,3.056,3.056,1153.0,BTG
+2023-09-13 13:00:00,3.061,3.061,3.056,3.056,5764.0,BTG
+2023-09-13 12:59:00,3.057,3.057,3.051,3.056,2481.0,BTG
+2023-09-13 12:58:00,3.057,3.057,3.056,3.056,4823.0,BTG
+2023-09-13 12:57:00,3.052,3.057,3.051,3.056,7261.0,BTG
+2023-09-13 12:56:00,3.057,3.057,3.056,3.056,5492.0,BTG
+2023-09-13 12:55:00,3.057,3.057,3.056,3.056,3088.0,BTG
+2023-09-13 12:54:00,3.059,3.059,3.051,3.056,14117.0,BTG
+2023-09-13 12:53:00,3.057,3.057,3.056,3.056,4131.0,BTG
+2023-09-13 12:52:00,3.057,3.061,3.056,3.056,5496.0,BTG
+2023-09-13 12:51:00,3.057,3.06,3.056,3.056,4520.0,BTG
+2023-09-13 12:50:00,3.057,3.057,3.056,3.056,7990.0,BTG
+2023-09-13 12:49:00,3.057,3.057,3.051,3.056,9920.0,BTG
+2023-09-13 12:48:00,3.057,3.057,3.056,3.056,2146.0,BTG
+2023-09-13 12:47:00,3.057,3.061,3.056,3.056,6782.0,BTG
+2023-09-13 12:46:00,3.057,3.057,3.056,3.056,6018.0,BTG
+2023-09-13 12:45:00,3.057,3.061,3.053,3.056,8781.0,BTG
+2023-09-13 12:44:00,3.057,3.057,3.051,3.056,6365.0,BTG
+2023-09-13 12:43:00,3.057,3.057,3.056,3.056,4365.0,BTG
+2023-09-13 12:42:00,3.057,3.057,3.051,3.056,4955.0,BTG
+2023-09-13 12:41:00,3.057,3.057,3.052,3.056,7376.0,BTG
+2023-09-13 12:40:00,3.057,3.061,3.051,3.056,13876.0,BTG
+2023-09-13 12:39:00,3.057,3.057,3.056,3.056,4414.0,BTG
+2023-09-13 12:38:00,3.057,3.061,3.056,3.056,8007.0,BTG
+2023-09-13 12:37:00,3.061,3.066,3.051,3.052,123654.0,BTG
+2023-09-13 12:36:00,3.066,3.066,3.066,3.066,5204.0,BTG
+2023-09-13 12:35:00,3.066,3.066,3.066,3.066,680.0,BTG
+2023-09-13 12:34:00,3.076,3.076,3.061,3.066,100954.0,BTG
+2023-09-13 12:33:00,3.076,3.076,3.076,3.076,2820.0,BTG
+2023-09-13 12:32:00,3.076,3.076,3.071,3.076,1484.0,BTG
+2023-09-13 12:31:00,3.076,3.076,3.071,3.076,7749.0,BTG
+2023-09-13 12:30:00,3.076,3.076,3.076,3.076,1615.0,BTG
+2023-09-13 12:29:00,3.076,3.076,3.076,3.076,2693.0,BTG
+2023-09-13 12:28:00,3.076,3.076,3.071,3.071,9676.0,BTG
+2023-09-13 12:27:00,3.076,3.081,3.076,3.076,6189.0,BTG
+2023-09-13 12:26:00,3.076,3.081,3.076,3.076,12370.0,BTG
+2023-09-13 12:25:00,3.076,3.076,3.076,3.076,5551.0,BTG
+2023-09-13 12:24:00,3.071,3.076,3.071,3.071,4668.0,BTG
+2023-09-13 12:23:00,3.076,3.076,3.071,3.076,6633.0,BTG
+2023-09-13 12:22:00,3.076,3.076,3.071,3.071,13886.0,BTG
+2023-09-13 12:21:00,3.076,3.076,3.076,3.076,2525.0,BTG
+2023-09-13 12:20:00,3.076,3.076,3.076,3.076,4014.0,BTG
+2023-09-13 12:19:00,3.076,3.076,3.071,3.076,20522.0,BTG
+2023-09-13 12:18:00,3.064,3.081,3.064,3.076,193776.0,BTG
+2023-09-13 12:17:00,3.066,3.071,3.066,3.066,806.0,BTG
+2023-09-13 12:16:00,3.066,3.071,3.066,3.066,928.0,BTG
+2023-09-13 12:15:00,3.066,3.071,3.061,3.066,14498.0,BTG
+2023-09-13 12:14:00,3.066,3.071,3.066,3.071,1475.0,BTG
+2023-09-13 12:13:00,3.071,3.071,3.064,3.066,23603.0,BTG
+2023-09-13 12:12:00,3.071,3.071,3.064,3.071,8121.0,BTG
+2023-09-13 12:11:00,3.079,3.079,3.061,3.066,82658.0,BTG
+2023-09-13 12:10:00,3.081,3.081,3.071,3.076,18372.0,BTG
+2023-09-13 12:09:00,3.076,3.076,3.076,3.076,2038.0,BTG
+2023-09-13 12:08:00,3.076,3.081,3.076,3.076,2804.0,BTG
+2023-09-13 12:07:00,3.076,3.076,3.076,3.076,1744.0,BTG
+2023-09-13 12:06:00,3.076,3.081,3.071,3.076,2575.0,BTG
+2023-09-13 12:05:00,3.076,3.076,3.076,3.076,1340.0,BTG
+2023-09-13 12:04:00,3.076,3.076,3.076,3.076,5587.0,BTG
+2023-09-13 12:03:00,3.076,3.076,3.076,3.076,3742.0,BTG
+2023-09-13 12:02:00,3.076,3.081,3.076,3.076,1763.0,BTG
+2023-09-13 12:01:00,3.076,3.076,3.076,3.076,2243.0,BTG
+2023-09-13 12:00:00,3.081,3.081,3.076,3.076,3583.0,BTG
+2023-09-13 11:59:00,3.081,3.081,3.076,3.081,3706.0,BTG
+2023-09-13 11:58:00,3.076,3.081,3.076,3.076,1541.0,BTG
+2023-09-13 11:57:00,3.076,3.081,3.071,3.081,3835.0,BTG
+2023-09-13 11:56:00,3.076,3.076,3.071,3.076,2684.0,BTG
+2023-09-13 11:55:00,3.076,3.076,3.076,3.076,1239.0,BTG
+2023-09-13 11:54:00,3.076,3.076,3.076,3.076,6075.0,BTG
+2023-09-13 11:53:00,3.076,3.076,3.076,3.076,4515.0,BTG
+2023-09-13 11:52:00,3.076,3.081,3.071,3.076,5973.0,BTG
+2023-09-13 11:51:00,3.076,3.081,3.076,3.076,1983.0,BTG
+2023-09-13 11:50:00,3.081,3.081,3.076,3.076,10316.0,BTG
+2023-09-13 11:49:00,3.081,3.081,3.076,3.076,9230.0,BTG
+2023-09-13 11:48:00,3.081,3.081,3.071,3.076,10930.0,BTG
+2023-09-13 11:47:00,3.076,3.081,3.076,3.076,13316.0,BTG
+2023-09-13 11:46:00,3.076,3.076,3.076,3.076,1370.0,BTG
+2023-09-13 11:45:00,3.076,3.081,3.076,3.076,4155.0,BTG
+2023-09-13 11:44:00,3.081,3.081,3.076,3.076,6254.0,BTG
+2023-09-13 11:43:00,3.076,3.081,3.071,3.076,14225.0,BTG
+2023-09-13 11:42:00,3.076,3.081,3.071,3.076,12927.0,BTG
+2023-09-13 11:41:00,3.076,3.081,3.071,3.076,12841.0,BTG
+2023-09-13 11:40:00,3.076,3.076,3.071,3.076,13390.0,BTG
+2023-09-13 11:39:00,3.076,3.081,3.076,3.081,3660.0,BTG
+2023-09-13 11:38:00,3.076,3.076,3.076,3.076,2567.0,BTG
+2023-09-13 11:37:00,3.076,3.076,3.076,3.076,2755.0,BTG
+2023-09-13 11:36:00,3.076,3.079,3.076,3.076,4419.0,BTG
+2023-09-13 11:35:00,3.076,3.076,3.076,3.076,4022.0,BTG
+2023-09-13 11:34:00,3.076,3.076,3.074,3.076,3082.0,BTG
+2023-09-13 11:33:00,3.076,3.081,3.076,3.076,1803.0,BTG
+2023-09-13 11:32:00,3.071,3.076,3.071,3.076,2709.0,BTG
+2023-09-13 11:31:00,3.081,3.081,3.071,3.076,35352.0,BTG
+2023-09-13 11:30:00,3.086,3.086,3.081,3.081,3565.0,BTG
+2023-09-13 11:29:00,3.086,3.086,3.081,3.086,3827.0,BTG
+2023-09-13 11:28:00,3.096,3.096,3.081,3.081,157041.0,BTG
+2023-09-13 11:27:00,3.096,3.096,3.096,3.096,4950.0,BTG
+2023-09-13 11:26:00,3.096,3.096,3.091,3.096,4185.0,BTG
+2023-09-13 11:25:00,3.096,3.099,3.091,3.096,9105.0,BTG
+2023-09-13 11:24:00,3.091,3.096,3.086,3.096,75226.0,BTG
+2023-09-13 11:23:00,3.086,3.091,3.084,3.084,17436.0,BTG
+2023-09-13 11:22:00,3.091,3.091,3.084,3.084,4726.0,BTG
+2023-09-13 11:21:00,3.096,3.096,3.081,3.086,112859.0,BTG
+2023-09-13 11:20:00,3.096,3.096,3.091,3.096,16799.0,BTG
+2023-09-13 11:19:00,3.096,3.096,3.091,3.096,4545.0,BTG
+2023-09-13 11:18:00,3.096,3.096,3.095,3.096,1763.0,BTG
+2023-09-13 11:17:00,3.096,3.1,3.091,3.096,6545.0,BTG
+2023-09-13 11:16:00,3.096,3.101,3.096,3.096,4565.0,BTG
+2023-09-13 11:15:00,3.096,3.101,3.096,3.096,6136.0,BTG
+2023-09-13 11:14:00,3.096,3.096,3.096,3.096,6243.0,BTG
+2023-09-13 11:13:00,3.096,3.096,3.096,3.096,3166.0,BTG
+2023-09-13 11:12:00,3.096,3.101,3.096,3.096,3453.0,BTG
+2023-09-13 11:11:00,3.096,3.096,3.091,3.096,5544.0,BTG
+2023-09-13 11:10:00,3.101,3.101,3.096,3.096,1830.0,BTG
+2023-09-13 11:09:00,3.096,3.099,3.091,3.096,8024.0,BTG
+2023-09-13 11:08:00,3.096,3.101,3.091,3.096,31017.0,BTG
+2023-09-13 11:07:00,3.096,3.101,3.091,3.096,90794.0,BTG
+2023-09-13 11:06:00,3.101,3.101,3.096,3.101,4115.0,BTG
+2023-09-13 11:05:00,3.094,3.101,3.093,3.101,12813.0,BTG
+2023-09-13 11:04:00,3.096,3.101,3.096,3.101,27475.0,BTG
+2023-09-13 11:03:00,3.096,3.101,3.094,3.096,28833.0,BTG
+2023-09-13 11:02:00,3.096,3.101,3.091,3.091,4934.0,BTG
+2023-09-13 11:01:00,3.093,3.101,3.093,3.096,3610.0,BTG
+2023-09-13 11:00:00,3.101,3.101,3.096,3.096,6165.0,BTG
+2023-09-13 10:59:00,3.096,3.101,3.096,3.099,6661.0,BTG
+2023-09-13 10:58:00,3.096,3.101,3.096,3.101,2365.0,BTG
+2023-09-13 10:57:00,3.101,3.101,3.093,3.101,6347.0,BTG
+2023-09-13 10:56:00,3.096,3.101,3.096,3.101,8443.0,BTG
+2023-09-13 10:55:00,3.101,3.101,3.096,3.1,12303.0,BTG
+2023-09-13 10:54:00,3.096,3.101,3.091,3.101,3979.0,BTG
+2023-09-13 10:53:00,3.096,3.101,3.096,3.096,5386.0,BTG
+2023-09-13 10:52:00,3.094,3.101,3.093,3.101,5247.0,BTG
+2023-09-13 10:51:00,3.101,3.101,3.096,3.096,3052.0,BTG
+2023-09-13 10:50:00,3.096,3.096,3.096,3.096,2305.0,BTG
+2023-09-13 10:49:00,3.096,3.101,3.093,3.101,10407.0,BTG
+2023-09-13 10:48:00,3.096,3.101,3.091,3.096,6740.0,BTG
+2023-09-13 10:47:00,3.101,3.101,3.096,3.096,4093.0,BTG
+2023-09-13 10:46:00,3.091,3.101,3.091,3.096,14970.0,BTG
+2023-09-13 10:45:00,3.096,3.101,3.093,3.096,4357.0,BTG
+2023-09-13 10:44:00,3.099,3.101,3.096,3.096,7271.0,BTG
+2023-09-13 10:43:00,3.101,3.101,3.096,3.101,1110.0,BTG
+2023-09-13 10:42:00,3.096,3.101,3.096,3.096,2000.0,BTG
+2023-09-13 10:41:00,3.096,3.096,3.096,3.096,1609.0,BTG
+2023-09-13 10:40:00,3.096,3.101,3.096,3.101,4944.0,BTG
+2023-09-13 10:39:00,3.091,3.101,3.091,3.096,93744.0,BTG
+2023-09-13 10:38:00,3.091,3.091,3.086,3.091,8405.0,BTG
+2023-09-13 10:37:00,3.086,3.091,3.081,3.086,16102.0,BTG
+2023-09-13 10:36:00,3.091,3.091,3.084,3.091,32410.0,BTG
+2023-09-13 10:35:00,3.086,3.091,3.086,3.086,7529.0,BTG
+2023-09-13 10:34:00,3.086,3.086,3.081,3.081,4814.0,BTG
+2023-09-13 10:33:00,3.091,3.092,3.081,3.083,56990.0,BTG
+2023-09-13 10:32:00,3.096,3.096,3.096,3.096,1653.0,BTG
+2023-09-13 10:31:00,3.096,3.096,3.096,3.096,2435.0,BTG
+2023-09-13 10:30:00,3.106,3.106,3.091,3.096,82510.0,BTG
+2023-09-13 10:29:00,3.101,3.111,3.101,3.106,83516.0,BTG
+2023-09-13 10:28:00,3.096,3.101,3.096,3.096,10074.0,BTG
+2023-09-13 10:27:00,3.096,3.101,3.096,3.1,8196.0,BTG
+2023-09-13 10:26:00,3.096,3.101,3.096,3.098,6296.0,BTG
+2023-09-13 10:25:00,3.099,3.101,3.093,3.096,11539.0,BTG
+2023-09-13 10:24:00,3.106,3.106,3.096,3.101,176702.0,BTG
+2023-09-13 10:23:00,3.106,3.111,3.106,3.111,7365.0,BTG
+2023-09-13 10:22:00,3.106,3.111,3.101,3.106,2005.0,BTG
+2023-09-13 10:21:00,3.111,3.111,3.103,3.111,26144.0,BTG
+2023-09-13 10:20:00,3.101,3.106,3.101,3.103,2401.0,BTG
+2023-09-13 10:19:00,3.101,3.111,3.101,3.111,5612.0,BTG
+2023-09-13 10:18:00,3.106,3.111,3.101,3.101,57916.0,BTG
+2023-09-13 10:17:00,3.111,3.111,3.106,3.106,2995.0,BTG
+2023-09-13 10:16:00,3.106,3.111,3.106,3.106,5575.0,BTG
+2023-09-13 10:15:00,3.106,3.106,3.101,3.106,5332.0,BTG
+2023-09-13 10:14:00,3.101,3.106,3.101,3.106,25140.0,BTG
+2023-09-13 10:13:00,3.101,3.111,3.101,3.106,66295.0,BTG
+2023-09-13 10:12:00,3.096,3.101,3.096,3.101,1791.0,BTG
+2023-09-13 10:11:00,3.091,3.101,3.091,3.101,6370.0,BTG
+2023-09-13 10:10:00,3.096,3.101,3.091,3.101,5773.0,BTG
+2023-09-13 10:09:00,3.101,3.101,3.096,3.101,21707.0,BTG
+2023-09-13 10:08:00,3.095,3.101,3.091,3.096,10967.0,BTG
+2023-09-13 10:07:00,3.096,3.101,3.096,3.096,2828.0,BTG
+2023-09-13 10:06:00,3.106,3.111,3.096,3.096,95311.0,BTG
+2023-09-13 10:05:00,3.106,3.106,3.101,3.106,15798.0,BTG
+2023-09-13 10:04:00,3.111,3.111,3.106,3.106,25554.0,BTG
+2023-09-13 10:03:00,3.106,3.111,3.106,3.106,7088.0,BTG
+2023-09-13 10:02:00,3.106,3.111,3.106,3.106,5531.0,BTG
+2023-09-13 10:01:00,3.106,3.111,3.101,3.106,6841.0,BTG
+2023-09-13 10:00:00,3.111,3.111,3.101,3.106,10149.0,BTG
+2023-09-13 09:59:00,3.101,3.111,3.101,3.11,20336.0,BTG
+2023-09-13 09:58:00,3.1,3.111,3.1,3.101,57381.0,BTG
+2023-09-13 09:57:00,3.101,3.101,3.096,3.096,14436.0,BTG
+2023-09-13 09:56:00,3.096,3.101,3.096,3.096,2323.0,BTG
+2023-09-13 09:55:00,3.101,3.101,3.096,3.096,604.0,BTG
+2023-09-13 09:54:00,3.096,3.101,3.096,3.101,6827.0,BTG
+2023-09-13 09:53:00,3.101,3.101,3.1,3.1,5064.0,BTG
+2023-09-13 09:52:00,3.101,3.101,3.096,3.101,3451.0,BTG
+2023-09-13 09:51:00,3.101,3.101,3.096,3.101,19521.0,BTG
+2023-09-13 09:50:00,3.096,3.101,3.096,3.101,7076.0,BTG
+2023-09-13 09:49:00,3.091,3.101,3.081,3.096,81124.0,BTG
+2023-09-13 09:48:00,3.086,3.091,3.083,3.086,3145.0,BTG
+2023-09-13 09:47:00,3.091,3.091,3.086,3.086,3607.0,BTG
+2023-09-13 09:46:00,3.091,3.091,3.086,3.086,3300.0,BTG
+2023-09-13 09:45:00,3.086,3.091,3.086,3.091,4451.0,BTG
+2023-09-13 09:44:00,3.086,3.091,3.086,3.091,4512.0,BTG
+2023-09-13 09:43:00,3.086,3.091,3.083,3.086,3207.0,BTG
+2023-09-13 09:42:00,3.086,3.091,3.086,3.091,8514.0,BTG
+2023-09-13 09:41:00,3.083,3.091,3.083,3.091,5364.0,BTG
+2023-09-13 09:40:00,3.091,3.091,3.081,3.082,2167.0,BTG
+2023-09-13 09:39:00,3.086,3.091,3.081,3.091,9952.0,BTG
+2023-09-13 09:38:00,3.086,3.091,3.086,3.086,3553.0,BTG
+2023-09-13 09:37:00,3.081,3.091,3.081,3.086,30896.0,BTG
+2023-09-13 09:36:00,3.081,3.081,3.081,3.081,11985.0,BTG
+2023-09-13 09:35:00,3.071,3.076,3.071,3.076,48563.0,BTG
+2023-09-13 09:34:00,3.065,3.07,3.064,3.066,1356.0,BTG
+2023-09-13 09:33:00,3.061,3.071,3.056,3.066,41594.0,BTG
+2023-09-13 09:32:00,3.057,3.061,3.056,3.056,3024.0,BTG
+2023-09-13 09:31:00,3.052,3.061,3.051,3.06,7148.0,BTG
+2023-09-13 09:30:00,3.052,3.052,3.042,3.051,37464.0,BTG
+2023-09-13 09:25:00,3.052,3.052,3.051,3.051,1.0,BTG
+2023-09-13 09:21:00,3.032,3.032,3.032,3.032,2571.0,BTG
+2023-09-13 09:20:00,3.032,3.032,3.032,3.032,80.0,BTG
+2023-09-13 09:18:00,3.052,3.052,3.051,3.051,3.0,BTG
+2023-09-13 09:17:00,3.051,3.051,3.051,3.051,2.0,BTG
+2023-09-13 09:16:00,3.052,3.052,3.051,3.051,3.0,BTG
+2023-09-13 09:13:00,3.052,3.052,3.051,3.051,2.0,BTG
+2023-09-13 09:12:00,3.042,3.052,3.042,3.051,1005.0,BTG
+2023-09-13 09:06:00,3.042,3.042,3.042,3.042,25.0,BTG
+2023-09-13 09:05:00,3.052,3.052,3.051,3.051,15.0,BTG
+2023-09-13 09:02:00,3.032,3.032,3.032,3.032,130.0,BTG
+2023-09-13 08:51:00,3.032,3.032,3.032,3.032,5.0,BTG
+2023-09-13 08:46:00,3.032,3.032,3.032,3.032,12.0,BTG
+2023-09-13 08:43:00,3.052,3.052,3.051,3.051,4.0,BTG
+2023-09-13 08:35:00,3.042,3.042,3.042,3.042,80.0,BTG
+2023-09-13 08:33:00,3.052,3.052,3.042,3.042,101.0,BTG
+2023-09-13 08:32:00,3.042,3.042,3.032,3.032,2420.0,BTG
+2023-09-13 08:30:00,3.042,3.042,3.042,3.042,114.0,BTG
+2023-09-13 08:18:00,3.052,3.052,3.051,3.051,20.0,BTG
+2023-09-13 08:17:00,3.061,3.061,3.061,3.061,100.0,BTG
+2023-09-13 08:15:00,3.052,3.052,3.051,3.051,37.0,BTG
+2023-09-13 08:13:00,3.061,3.061,3.061,3.061,1.0,BTG
+2023-09-13 08:11:00,3.052,3.052,3.051,3.051,157.0,BTG
+2023-09-13 08:10:00,3.052,3.052,3.051,3.051,1.0,BTG
+2023-09-13 08:01:00,3.042,3.052,3.042,3.051,3.0,BTG
+2023-09-13 08:00:00,3.052,3.061,3.042,3.042,10556.0,BTG
+2023-09-13 07:56:00,3.042,3.042,3.042,3.042,25.0,BTG
+2023-09-13 07:15:00,3.052,3.052,3.051,3.051,3535.0,BTG
+2023-09-12 20:00:00,3.042,3.042,3.042,3.042,146101.0,BTG
+2023-09-12 19:59:00,3.07,3.07,3.07,3.07,8.0,BTG
+2023-09-12 19:48:00,3.061,3.061,3.061,3.061,3.0,BTG
+2023-09-12 19:46:00,3.042,3.061,3.042,3.061,356.0,BTG
+2023-09-12 19:42:00,3.042,3.042,3.042,3.042,5.0,BTG
+2023-09-12 19:27:00,3.042,3.042,3.042,3.042,3.0,BTG
+2023-09-12 19:25:00,3.052,3.052,3.051,3.051,1.0,BTG
+2023-09-12 19:10:00,3.043,3.043,3.043,3.043,5.0,BTG
+2023-09-12 19:09:00,3.052,3.071,3.051,3.056,8.0,BTG
+2023-09-12 18:50:00,3.042,3.042,3.042,3.042,50.0,BTG
+2023-09-12 18:49:00,3.071,3.071,3.071,3.071,25.0,BTG
+2023-09-12 18:45:00,3.042,3.042,3.042,3.042,10.0,BTG
+2023-09-12 18:44:00,3.043,3.061,3.043,3.051,17.0,BTG
+2023-09-12 18:41:00,3.042,3.057,3.042,3.056,6.0,BTG
+2023-09-12 18:34:00,3.071,3.071,3.071,3.071,5.0,BTG
+2023-09-12 18:31:00,3.042,3.042,3.042,3.042,150.0,BTG
+2023-09-12 18:30:00,3.042,3.042,3.042,3.042,146101.0,BTG
+2023-09-12 18:28:00,3.052,3.052,3.051,3.051,1942.0,BTG
+2023-09-12 18:20:00,3.052,3.052,3.051,3.051,4.0,BTG
+2023-09-12 18:19:00,3.033,3.033,3.033,3.033,66.0,BTG
+2023-09-12 18:16:00,3.042,3.042,3.042,3.042,2000.0,BTG
+2023-09-12 18:10:00,3.061,3.061,3.061,3.061,2.0,BTG
+2023-09-12 18:05:00,3.063,3.063,3.063,3.063,10.0,BTG
+2023-09-12 17:55:00,3.061,3.061,3.061,3.061,1.0,BTG
+2023-09-12 17:45:00,3.081,3.081,3.081,3.081,2.0,BTG
+2023-09-12 17:37:00,3.08,3.08,3.08,3.08,10.0,BTG
+2023-09-12 16:59:00,3.042,3.042,3.042,3.042,13.0,BTG
+2023-09-12 16:57:00,3.071,3.071,3.071,3.071,2.0,BTG
+2023-09-12 16:55:00,3.071,3.071,3.071,3.071,3.0,BTG
+2023-09-12 16:54:00,3.07,3.07,3.07,3.07,10.0,BTG
+2023-09-12 16:46:00,3.042,3.042,3.042,3.042,1.0,BTG
+2023-09-12 16:42:00,3.071,3.071,3.071,3.071,30.0,BTG
+2023-09-12 16:39:00,3.042,3.057,3.042,3.056,2.0,BTG
+2023-09-12 16:36:00,3.042,3.042,3.042,3.042,3.0,BTG
+2023-09-12 16:22:00,3.042,3.042,3.042,3.042,1.0,BTG
+2023-09-12 16:14:00,3.052,3.052,3.051,3.051,3.0,BTG
+2023-09-12 16:13:00,3.061,3.061,3.051,3.051,9.0,BTG
+2023-09-12 16:10:00,3.042,3.061,3.042,3.042,150900.0,BTG
+2023-09-12 16:09:00,3.042,3.042,3.042,3.042,1800.0,BTG
+2023-09-12 16:08:00,3.042,3.042,3.042,3.042,5641.0,BTG
+2023-09-12 16:07:00,3.033,3.033,3.033,3.033,1.0,BTG
+2023-09-12 16:00:00,3.042,3.061,3.042,3.061,440513.0,BTG
+2023-09-12 15:59:00,3.047,3.052,3.042,3.047,182476.0,BTG
+2023-09-12 15:58:00,3.042,3.049,3.042,3.042,64735.0,BTG
+2023-09-12 15:57:00,3.047,3.052,3.042,3.047,86609.0,BTG
+2023-09-12 15:56:00,3.047,3.052,3.042,3.047,77304.0,BTG
+2023-09-12 15:55:00,3.047,3.052,3.042,3.047,27963.0,BTG
+2023-09-12 15:54:00,3.047,3.052,3.042,3.047,17568.0,BTG
+2023-09-12 15:53:00,3.047,3.052,3.042,3.047,16434.0,BTG
+2023-09-12 15:52:00,3.047,3.052,3.042,3.051,8524.0,BTG
+2023-09-12 15:51:00,3.047,3.052,3.042,3.047,25537.0,BTG
+2023-09-12 15:50:00,3.047,3.052,3.042,3.042,32154.0,BTG
+2023-09-12 15:49:00,3.047,3.047,3.042,3.047,13290.0,BTG
+2023-09-12 15:48:00,3.05,3.05,3.042,3.047,22423.0,BTG
+2023-09-12 15:47:00,3.052,3.057,3.042,3.042,103910.0,BTG
+2023-09-12 15:46:00,3.057,3.057,3.051,3.051,28615.0,BTG
+2023-09-12 15:45:00,3.052,3.057,3.051,3.051,5218.0,BTG
+2023-09-12 15:44:00,3.057,3.061,3.051,3.056,26058.0,BTG
+2023-09-12 15:43:00,3.052,3.057,3.051,3.051,12259.0,BTG
+2023-09-12 15:42:00,3.052,3.057,3.051,3.051,5035.0,BTG
+2023-09-12 15:41:00,3.052,3.061,3.051,3.051,13400.0,BTG
+2023-09-12 15:40:00,3.066,3.069,3.051,3.051,171597.0,BTG
+2023-09-12 15:39:00,3.061,3.066,3.061,3.061,47161.0,BTG
+2023-09-12 15:38:00,3.061,3.071,3.061,3.061,6090.0,BTG
+2023-09-12 15:37:00,3.066,3.071,3.061,3.061,19649.0,BTG
+2023-09-12 15:36:00,3.066,3.071,3.061,3.061,37066.0,BTG
+2023-09-12 15:35:00,3.066,3.071,3.061,3.061,5276.0,BTG
+2023-09-12 15:34:00,3.066,3.071,3.061,3.071,6982.0,BTG
+2023-09-12 15:33:00,3.066,3.071,3.061,3.061,8763.0,BTG
+2023-09-12 15:32:00,3.071,3.071,3.061,3.066,6944.0,BTG
+2023-09-12 15:31:00,3.061,3.071,3.061,3.066,6301.0,BTG
+2023-09-12 15:30:00,3.061,3.071,3.061,3.066,16098.0,BTG
+2023-09-12 15:29:00,3.061,3.071,3.061,3.061,8397.0,BTG
+2023-09-12 15:28:00,3.061,3.071,3.061,3.061,4454.0,BTG
+2023-09-12 15:27:00,3.066,3.071,3.061,3.061,9081.0,BTG
+2023-09-12 15:26:00,3.066,3.071,3.061,3.061,3773.0,BTG
+2023-09-12 15:25:00,3.066,3.071,3.061,3.066,12680.0,BTG
+2023-09-12 15:24:00,3.066,3.071,3.061,3.061,9447.0,BTG
+2023-09-12 15:23:00,3.061,3.071,3.061,3.066,22561.0,BTG
+2023-09-12 15:22:00,3.071,3.071,3.061,3.066,8743.0,BTG
+2023-09-12 15:21:00,3.061,3.071,3.061,3.061,7004.0,BTG
+2023-09-12 15:20:00,3.061,3.071,3.061,3.066,1905.0,BTG
+2023-09-12 15:19:00,3.066,3.071,3.061,3.071,7066.0,BTG
+2023-09-12 15:18:00,3.061,3.071,3.061,3.066,2342.0,BTG
+2023-09-12 15:17:00,3.061,3.071,3.061,3.066,4526.0,BTG
+2023-09-12 15:16:00,3.066,3.071,3.061,3.071,25848.0,BTG
+2023-09-12 15:15:00,3.061,3.071,3.061,3.066,8316.0,BTG
+2023-09-12 15:14:00,3.061,3.071,3.061,3.066,4925.0,BTG
+2023-09-12 15:13:00,3.061,3.071,3.061,3.061,15727.0,BTG
+2023-09-12 15:12:00,3.061,3.071,3.061,3.071,4291.0,BTG
+2023-09-12 15:11:00,3.066,3.071,3.061,3.066,3733.0,BTG
+2023-09-12 15:10:00,3.061,3.066,3.061,3.061,748.0,BTG
+2023-09-12 15:09:00,3.07,3.07,3.061,3.066,5718.0,BTG
+2023-09-12 15:08:00,3.066,3.071,3.061,3.061,1204.0,BTG
+2023-09-12 15:07:00,3.061,3.071,3.061,3.061,3343.0,BTG
+2023-09-12 15:06:00,3.066,3.066,3.061,3.066,1366.0,BTG
+2023-09-12 15:05:00,3.061,3.071,3.061,3.066,5645.0,BTG
+2023-09-12 15:04:00,3.061,3.069,3.061,3.061,11305.0,BTG
+2023-09-12 15:03:00,3.061,3.071,3.061,3.063,8405.0,BTG
+2023-09-12 15:02:00,3.066,3.066,3.061,3.066,2998.0,BTG
+2023-09-12 15:01:00,3.066,3.071,3.061,3.071,6063.0,BTG
+2023-09-12 15:00:00,3.066,3.066,3.061,3.066,909.0,BTG
+2023-09-12 14:59:00,3.061,3.066,3.061,3.061,2485.0,BTG
+2023-09-12 14:58:00,3.066,3.071,3.061,3.066,5690.0,BTG
+2023-09-12 14:57:00,3.061,3.066,3.061,3.061,2134.0,BTG
+2023-09-12 14:56:00,3.061,3.066,3.061,3.061,12151.0,BTG
+2023-09-12 14:55:00,3.061,3.066,3.061,3.061,1918.0,BTG
+2023-09-12 14:54:00,3.061,3.066,3.061,3.061,1250.0,BTG
+2023-09-12 14:53:00,3.066,3.071,3.061,3.061,2755.0,BTG
+2023-09-12 14:52:00,3.061,3.066,3.061,3.066,3620.0,BTG
+2023-09-12 14:51:00,3.061,3.066,3.061,3.061,5572.0,BTG
+2023-09-12 14:50:00,3.066,3.069,3.061,3.061,3104.0,BTG
+2023-09-12 14:49:00,3.061,3.071,3.061,3.061,4383.0,BTG
+2023-09-12 14:48:00,3.066,3.066,3.061,3.066,2400.0,BTG
+2023-09-12 14:47:00,3.061,3.066,3.061,3.061,6060.0,BTG
+2023-09-12 14:46:00,3.066,3.066,3.061,3.061,4329.0,BTG
+2023-09-12 14:45:00,3.061,3.071,3.061,3.071,9617.0,BTG
+2023-09-12 14:44:00,3.061,3.066,3.061,3.066,4062.0,BTG
+2023-09-12 14:43:00,3.061,3.066,3.061,3.061,1046.0,BTG
+2023-09-12 14:42:00,3.061,3.071,3.061,3.066,6065.0,BTG
+2023-09-12 14:41:00,3.061,3.071,3.061,3.066,2292.0,BTG
+2023-09-12 14:40:00,3.061,3.066,3.061,3.066,4069.0,BTG
+2023-09-12 14:39:00,3.061,3.066,3.061,3.061,1607.0,BTG
+2023-09-12 14:38:00,3.061,3.071,3.061,3.066,10437.0,BTG
+2023-09-12 14:37:00,3.066,3.066,3.061,3.066,22910.0,BTG
+2023-09-12 14:36:00,3.066,3.066,3.061,3.061,6210.0,BTG
+2023-09-12 14:35:00,3.061,3.066,3.061,3.066,1409.0,BTG
+2023-09-12 14:34:00,3.061,3.066,3.061,3.066,4869.0,BTG
+2023-09-12 14:33:00,3.061,3.071,3.061,3.066,886.0,BTG
+2023-09-12 14:32:00,3.061,3.069,3.061,3.069,4994.0,BTG
+2023-09-12 14:31:00,3.071,3.071,3.061,3.066,4494.0,BTG
+2023-09-12 14:30:00,3.061,3.066,3.061,3.061,4726.0,BTG
+2023-09-12 14:29:00,3.066,3.071,3.061,3.071,14439.0,BTG
+2023-09-12 14:28:00,3.061,3.071,3.061,3.061,916.0,BTG
+2023-09-12 14:27:00,3.061,3.066,3.061,3.066,1805.0,BTG
+2023-09-12 14:26:00,3.066,3.066,3.061,3.061,5212.0,BTG
+2023-09-12 14:25:00,3.064,3.066,3.061,3.061,1542.0,BTG
+2023-09-12 14:24:00,3.061,3.066,3.061,3.061,1443.0,BTG
+2023-09-12 14:23:00,3.066,3.066,3.061,3.061,9290.0,BTG
+2023-09-12 14:21:00,3.066,3.071,3.066,3.066,39603.0,BTG
+2023-09-12 14:20:00,3.066,3.071,3.066,3.071,3432.0,BTG
+2023-09-12 14:19:00,3.066,3.066,3.063,3.066,671.0,BTG
+2023-09-12 14:18:00,3.071,3.071,3.065,3.066,201021.0,BTG
+2023-09-12 14:17:00,3.076,3.081,3.071,3.076,34726.0,BTG
+2023-09-12 14:16:00,3.076,3.081,3.071,3.076,9702.0,BTG
+2023-09-12 14:15:00,3.076,3.076,3.071,3.076,5330.0,BTG
+2023-09-12 14:14:00,3.076,3.076,3.071,3.076,3971.0,BTG
+2023-09-12 14:13:00,3.076,3.081,3.071,3.076,12172.0,BTG
+2023-09-12 14:12:00,3.076,3.076,3.076,3.076,2126.0,BTG
+2023-09-12 14:11:00,3.076,3.076,3.076,3.076,1002.0,BTG
+2023-09-12 14:10:00,3.076,3.081,3.071,3.076,3088.0,BTG
+2023-09-12 14:09:00,3.071,3.076,3.071,3.076,6552.0,BTG
+2023-09-12 14:08:00,3.076,3.081,3.071,3.076,4070.0,BTG
+2023-09-12 14:07:00,3.076,3.076,3.071,3.076,5663.0,BTG
+2023-09-12 14:06:00,3.076,3.081,3.071,3.076,3833.0,BTG
+2023-09-12 14:05:00,3.081,3.081,3.071,3.076,5882.0,BTG
+2023-09-12 14:04:00,3.076,3.076,3.076,3.076,4446.0,BTG
+2023-09-12 14:03:00,3.076,3.081,3.071,3.071,3437.0,BTG
+2023-09-12 14:02:00,3.076,3.081,3.076,3.076,6114.0,BTG
+2023-09-12 14:01:00,3.071,3.076,3.071,3.076,1742.0,BTG
+2023-09-12 14:00:00,3.076,3.076,3.071,3.071,1504.0,BTG
+2023-09-12 13:59:00,3.076,3.076,3.076,3.076,4268.0,BTG
+2023-09-12 13:58:00,3.071,3.076,3.071,3.071,3941.0,BTG
+2023-09-12 13:57:00,3.076,3.076,3.076,3.076,973.0,BTG
+2023-09-12 13:56:00,3.076,3.076,3.071,3.071,5417.0,BTG
+2023-09-12 13:55:00,3.076,3.079,3.071,3.076,13723.0,BTG
+2023-09-12 13:54:00,3.076,3.076,3.071,3.076,4300.0,BTG
+2023-09-12 13:53:00,3.076,3.076,3.076,3.076,4033.0,BTG
+2023-09-12 13:52:00,3.076,3.076,3.071,3.076,8447.0,BTG
+2023-09-12 13:51:00,3.076,3.076,3.071,3.076,5915.0,BTG
+2023-09-12 13:50:00,3.076,3.076,3.071,3.076,4181.0,BTG
+2023-09-12 13:49:00,3.071,3.076,3.071,3.076,2760.0,BTG
+2023-09-12 13:48:00,3.071,3.076,3.071,3.071,7425.0,BTG
+2023-09-12 13:47:00,3.076,3.076,3.071,3.071,6797.0,BTG
+2023-09-12 13:46:00,3.076,3.081,3.071,3.076,49089.0,BTG
+2023-09-12 13:45:00,3.076,3.076,3.071,3.071,424.0,BTG
+2023-09-12 13:44:00,3.079,3.079,3.071,3.071,3402.0,BTG
+2023-09-12 13:43:00,3.071,3.076,3.071,3.071,2917.0,BTG
+2023-09-12 13:42:00,3.071,3.076,3.071,3.071,5000.0,BTG
+2023-09-12 13:41:00,3.071,3.076,3.071,3.071,4185.0,BTG
+2023-09-12 13:40:00,3.076,3.081,3.071,3.071,12070.0,BTG
+2023-09-12 13:39:00,3.076,3.076,3.071,3.076,3645.0,BTG
+2023-09-12 13:38:00,3.076,3.077,3.071,3.076,5340.0,BTG
+2023-09-12 13:37:00,3.076,3.076,3.071,3.076,7479.0,BTG
+2023-09-12 13:36:00,3.076,3.081,3.071,3.076,5666.0,BTG
+2023-09-12 13:35:00,3.076,3.076,3.071,3.071,1400.0,BTG
+2023-09-12 13:34:00,3.076,3.076,3.071,3.076,5425.0,BTG
+2023-09-12 13:33:00,3.076,3.076,3.071,3.076,7745.0,BTG
+2023-09-12 13:32:00,3.071,3.076,3.071,3.076,1506.0,BTG
+2023-09-12 13:31:00,3.071,3.079,3.071,3.076,28074.0,BTG
+2023-09-12 13:30:00,3.076,3.076,3.071,3.076,2101.0,BTG
+2023-09-12 13:29:00,3.076,3.076,3.076,3.076,3222.0,BTG
+2023-09-12 13:28:00,3.076,3.076,3.071,3.076,4380.0,BTG
+2023-09-12 13:27:00,3.076,3.076,3.071,3.074,4569.0,BTG
+2023-09-12 13:26:00,3.076,3.076,3.071,3.071,3007.0,BTG
+2023-09-12 13:25:00,3.076,3.076,3.071,3.076,2592.0,BTG
+2023-09-12 13:24:00,3.076,3.081,3.076,3.076,6429.0,BTG
+2023-09-12 13:23:00,3.076,3.081,3.071,3.071,3496.0,BTG
+2023-09-12 13:22:00,3.071,3.076,3.071,3.071,1014.0,BTG
+2023-09-12 13:21:00,3.076,3.081,3.076,3.076,27978.0,BTG
+2023-09-12 13:20:00,3.076,3.076,3.076,3.076,1277.0,BTG
+2023-09-12 13:19:00,3.076,3.076,3.071,3.076,659.0,BTG
+2023-09-12 13:18:00,3.081,3.086,3.076,3.076,154696.0,BTG
+2023-09-12 13:17:00,3.086,3.091,3.081,3.081,9838.0,BTG
+2023-09-12 13:16:00,3.084,3.086,3.081,3.086,1647.0,BTG
+2023-09-12 13:15:00,3.086,3.091,3.086,3.086,1087.0,BTG
+2023-09-12 13:14:00,3.081,3.086,3.081,3.086,1907.0,BTG
+2023-09-12 13:13:00,3.086,3.086,3.081,3.081,21498.0,BTG
+2023-09-12 13:12:00,3.086,3.089,3.086,3.086,4163.0,BTG
+2023-09-12 13:11:00,3.086,3.086,3.086,3.086,3197.0,BTG
+2023-09-12 13:10:00,3.081,3.086,3.081,3.086,481.0,BTG
+2023-09-12 13:09:00,3.081,3.086,3.081,3.086,12988.0,BTG
+2023-09-12 13:08:00,3.086,3.086,3.081,3.086,2479.0,BTG
+2023-09-12 13:07:00,3.086,3.086,3.086,3.086,2129.0,BTG
+2023-09-12 13:06:00,3.086,3.086,3.081,3.086,2257.0,BTG
+2023-09-12 13:05:00,3.089,3.089,3.086,3.086,1291.0,BTG
+2023-09-12 13:04:00,3.084,3.086,3.084,3.084,3297.0,BTG
+2023-09-12 13:03:00,3.086,3.089,3.084,3.086,1093.0,BTG
+2023-09-12 13:02:00,3.081,3.087,3.081,3.086,2961.0,BTG
+2023-09-12 13:01:00,3.086,3.091,3.081,3.091,5780.0,BTG
+2023-09-12 13:00:00,3.086,3.086,3.081,3.086,908.0,BTG
+2023-09-12 12:59:00,3.086,3.086,3.081,3.081,1566.0,BTG
+2023-09-12 12:58:00,3.081,3.091,3.081,3.091,4685.0,BTG
+2023-09-12 12:57:00,3.086,3.086,3.086,3.086,546.0,BTG
+2023-09-12 12:56:00,3.086,3.091,3.086,3.086,3425.0,BTG
+2023-09-12 12:55:00,3.081,3.086,3.081,3.086,1708.0,BTG
+2023-09-12 12:54:00,3.086,3.087,3.081,3.087,2574.0,BTG
+2023-09-12 12:53:00,3.096,3.096,3.081,3.081,128728.0,BTG
+2023-09-12 12:52:00,3.091,3.099,3.091,3.096,6744.0,BTG
+2023-09-12 12:51:00,3.096,3.096,3.096,3.096,1639.0,BTG
+2023-09-12 12:50:00,3.096,3.096,3.096,3.096,3826.0,BTG
+2023-09-12 12:49:00,3.096,3.096,3.091,3.096,6965.0,BTG
+2023-09-12 12:48:00,3.096,3.101,3.096,3.096,4708.0,BTG
+2023-09-12 12:47:00,3.096,3.101,3.091,3.096,2105.0,BTG
+2023-09-12 12:46:00,3.096,3.101,3.094,3.094,1748.0,BTG
+2023-09-12 12:45:00,3.091,3.096,3.091,3.096,3145.0,BTG
+2023-09-12 12:44:00,3.096,3.096,3.091,3.096,4276.0,BTG
+2023-09-12 12:43:00,3.096,3.096,3.091,3.093,2514.0,BTG
+2023-09-12 12:42:00,3.091,3.096,3.091,3.096,908.0,BTG
+2023-09-12 12:41:00,3.096,3.101,3.091,3.096,10335.0,BTG
+2023-09-12 12:40:00,3.096,3.096,3.091,3.096,3315.0,BTG
+2023-09-12 12:39:00,3.091,3.101,3.091,3.096,4035.0,BTG
+2023-09-12 12:38:00,3.096,3.096,3.091,3.096,3324.0,BTG
+2023-09-12 12:37:00,3.096,3.096,3.091,3.091,16631.0,BTG
+2023-09-12 12:36:00,3.096,3.096,3.091,3.096,2008.0,BTG
+2023-09-12 12:35:00,3.096,3.096,3.091,3.096,1688.0,BTG
+2023-09-12 12:34:00,3.096,3.101,3.091,3.096,2936.0,BTG
+2023-09-12 12:33:00,3.096,3.101,3.091,3.101,6111.0,BTG
+2023-09-12 12:32:00,3.091,3.096,3.091,3.096,12669.0,BTG
+2023-09-12 12:31:00,3.096,3.096,3.091,3.096,3202.0,BTG
+2023-09-12 12:30:00,3.091,3.096,3.091,3.096,2073.0,BTG
+2023-09-12 12:29:00,3.096,3.096,3.096,3.096,1832.0,BTG
+2023-09-12 12:28:00,3.096,3.096,3.096,3.096,2116.0,BTG
+2023-09-12 12:27:00,3.091,3.096,3.091,3.091,2144.0,BTG
+2023-09-12 12:26:00,3.096,3.096,3.096,3.096,9286.0,BTG
+2023-09-12 12:25:00,3.096,3.101,3.091,3.096,2224.0,BTG
+2023-09-12 12:24:00,3.096,3.096,3.091,3.096,5712.0,BTG
+2023-09-12 12:23:00,3.096,3.099,3.091,3.099,40371.0,BTG
+2023-09-12 12:22:00,3.096,3.096,3.096,3.096,6848.0,BTG
+2023-09-12 12:21:00,3.096,3.096,3.091,3.096,7246.0,BTG
+2023-09-12 12:20:00,3.096,3.096,3.096,3.096,3358.0,BTG
+2023-09-12 12:19:00,3.096,3.101,3.091,3.096,2185.0,BTG
+2023-09-12 12:18:00,3.091,3.096,3.091,3.096,1720.0,BTG
+2023-09-12 12:17:00,3.096,3.101,3.091,3.101,5817.0,BTG
+2023-09-12 12:16:00,3.096,3.101,3.091,3.091,2407.0,BTG
+2023-09-12 12:15:00,3.101,3.101,3.091,3.101,3337.0,BTG
+2023-09-12 12:14:00,3.096,3.101,3.091,3.101,3421.0,BTG
+2023-09-12 12:13:00,3.101,3.101,3.096,3.096,1116.0,BTG
+2023-09-12 12:12:00,3.096,3.101,3.091,3.101,7182.0,BTG
+2023-09-12 12:11:00,3.096,3.101,3.091,3.096,12095.0,BTG
+2023-09-12 12:10:00,3.096,3.101,3.096,3.096,4377.0,BTG
+2023-09-12 12:09:00,3.096,3.096,3.096,3.096,3546.0,BTG
+2023-09-12 12:08:00,3.096,3.101,3.096,3.096,1463.0,BTG
+2023-09-12 12:07:00,3.096,3.101,3.093,3.096,8179.0,BTG
+2023-09-12 12:06:00,3.096,3.101,3.096,3.096,4949.0,BTG
+2023-09-12 12:05:00,3.096,3.101,3.096,3.096,4109.0,BTG
+2023-09-12 12:04:00,3.096,3.096,3.096,3.096,2476.0,BTG
+2023-09-12 12:03:00,3.096,3.096,3.096,3.096,2339.0,BTG
+2023-09-12 12:02:00,3.096,3.101,3.096,3.096,7382.0,BTG
+2023-09-12 12:01:00,3.096,3.101,3.096,3.096,7504.0,BTG
+2023-09-12 12:00:00,3.096,3.096,3.091,3.091,2231.0,BTG
+2023-09-12 11:59:00,3.096,3.096,3.096,3.096,2779.0,BTG
+2023-09-12 11:58:00,3.096,3.101,3.096,3.096,1339.0,BTG
+2023-09-12 11:57:00,3.096,3.096,3.096,3.096,2976.0,BTG
+2023-09-12 11:56:00,3.096,3.096,3.091,3.096,4037.0,BTG
+2023-09-12 11:55:00,3.096,3.101,3.091,3.096,3237.0,BTG
+2023-09-12 11:54:00,3.091,3.096,3.091,3.091,16011.0,BTG
+2023-09-12 11:53:00,3.096,3.096,3.091,3.096,2552.0,BTG
+2023-09-12 11:52:00,3.096,3.096,3.091,3.091,3332.0,BTG
+2023-09-12 11:51:00,3.096,3.096,3.091,3.091,2725.0,BTG
+2023-09-12 11:50:00,3.099,3.101,3.091,3.096,3463.0,BTG
+2023-09-12 11:49:00,3.096,3.096,3.096,3.096,5583.0,BTG
+2023-09-12 11:48:00,3.091,3.096,3.091,3.096,2359.0,BTG
+2023-09-12 11:47:00,3.096,3.096,3.096,3.096,4887.0,BTG
+2023-09-12 11:46:00,3.096,3.096,3.096,3.096,4412.0,BTG
+2023-09-12 11:45:00,3.096,3.101,3.091,3.096,8288.0,BTG
+2023-09-12 11:44:00,3.101,3.101,3.091,3.096,4854.0,BTG
+2023-09-12 11:43:00,3.096,3.096,3.091,3.096,4349.0,BTG
+2023-09-12 11:42:00,3.091,3.101,3.091,3.096,1776.0,BTG
+2023-09-12 11:41:00,3.096,3.1,3.096,3.096,6016.0,BTG
+2023-09-12 11:40:00,3.096,3.101,3.091,3.096,3263.0,BTG
+2023-09-12 11:39:00,3.096,3.101,3.091,3.096,6201.0,BTG
+2023-09-12 11:38:00,3.096,3.096,3.091,3.096,5289.0,BTG
+2023-09-12 11:37:00,3.091,3.101,3.091,3.096,9171.0,BTG
+2023-09-12 11:36:00,3.096,3.096,3.091,3.096,5348.0,BTG
+2023-09-12 11:35:00,3.091,3.096,3.091,3.096,2276.0,BTG
+2023-09-12 11:34:00,3.091,3.101,3.091,3.096,173821.0,BTG
+2023-09-12 11:33:00,3.096,3.101,3.096,3.101,7624.0,BTG
+2023-09-12 11:32:00,3.096,3.096,3.091,3.096,16250.0,BTG
+2023-09-12 11:31:00,3.096,3.096,3.091,3.096,5305.0,BTG
+2023-09-12 11:30:00,3.096,3.099,3.091,3.096,8531.0,BTG
+2023-09-12 11:29:00,3.096,3.096,3.091,3.091,2725.0,BTG
+2023-09-12 11:28:00,3.096,3.096,3.091,3.096,12973.0,BTG
+2023-09-12 11:27:00,3.091,3.096,3.091,3.091,1837.0,BTG
+2023-09-12 11:26:00,3.091,3.096,3.091,3.096,13255.0,BTG
+2023-09-12 11:25:00,3.091,3.096,3.091,3.096,523.0,BTG
+2023-09-12 11:24:00,3.091,3.096,3.091,3.096,5675.0,BTG
+2023-09-12 11:23:00,3.091,3.096,3.091,3.096,3072.0,BTG
+2023-09-12 11:22:00,3.091,3.096,3.091,3.096,2021.0,BTG
+2023-09-12 11:21:00,3.096,3.096,3.091,3.091,8944.0,BTG
+2023-09-12 11:20:00,3.096,3.101,3.091,3.096,67701.0,BTG
+2023-09-12 11:19:00,3.096,3.096,3.091,3.091,131094.0,BTG
+2023-09-12 11:18:00,3.094,3.101,3.091,3.096,160519.0,BTG
+2023-09-12 11:17:00,3.096,3.101,3.096,3.101,5867.0,BTG
+2023-09-12 11:16:00,3.096,3.101,3.096,3.096,1007.0,BTG
+2023-09-12 11:15:00,3.096,3.101,3.096,3.096,5803.0,BTG
+2023-09-12 11:14:00,3.096,3.101,3.096,3.101,5009.0,BTG
+2023-09-12 11:13:00,3.101,3.101,3.091,3.101,7173.0,BTG
+2023-09-12 11:12:00,3.101,3.101,3.096,3.096,2837.0,BTG
+2023-09-12 11:11:00,3.101,3.101,3.096,3.099,4942.0,BTG
+2023-09-12 11:10:00,3.096,3.101,3.096,3.096,2761.0,BTG
+2023-09-12 11:09:00,3.096,3.101,3.096,3.096,4252.0,BTG
+2023-09-12 11:08:00,3.096,3.101,3.091,3.101,9668.0,BTG
+2023-09-12 11:07:00,3.096,3.101,3.096,3.096,4695.0,BTG
+2023-09-12 11:06:00,3.096,3.101,3.091,3.101,5418.0,BTG
+2023-09-12 11:05:00,3.091,3.101,3.091,3.096,41422.0,BTG
+2023-09-12 11:04:00,3.086,3.091,3.086,3.086,14770.0,BTG
+2023-09-12 11:03:00,3.086,3.091,3.086,3.086,6457.0,BTG
+2023-09-12 11:02:00,3.091,3.091,3.086,3.091,4488.0,BTG
+2023-09-12 11:01:00,3.086,3.091,3.086,3.091,3374.0,BTG
+2023-09-12 11:00:00,3.086,3.086,3.086,3.086,2650.0,BTG
+2023-09-12 10:59:00,3.086,3.086,3.086,3.086,3389.0,BTG
+2023-09-12 10:58:00,3.086,3.086,3.086,3.086,5295.0,BTG
+2023-09-12 10:57:00,3.086,3.091,3.086,3.086,5837.0,BTG
+2023-09-12 10:56:00,3.086,3.086,3.086,3.086,1820.0,BTG
+2023-09-12 10:55:00,3.086,3.091,3.081,3.086,7236.0,BTG
+2023-09-12 10:54:00,3.081,3.091,3.071,3.086,144488.0,BTG
+2023-09-12 10:53:00,3.081,3.081,3.076,3.081,31741.0,BTG
+2023-09-12 10:52:00,3.086,3.091,3.071,3.076,124169.0,BTG
+2023-09-12 10:51:00,3.091,3.091,3.081,3.081,7507.0,BTG
+2023-09-12 10:50:00,3.086,3.086,3.081,3.081,9399.0,BTG
+2023-09-12 10:49:00,3.086,3.089,3.081,3.087,5403.0,BTG
+2023-09-12 10:48:00,3.086,3.086,3.081,3.081,8445.0,BTG
+2023-09-12 10:47:00,3.086,3.091,3.081,3.081,6765.0,BTG
+2023-09-12 10:46:00,3.081,3.091,3.081,3.081,8543.0,BTG
+2023-09-12 10:45:00,3.081,3.091,3.081,3.081,1654.0,BTG
+2023-09-12 10:44:00,3.086,3.091,3.081,3.081,6808.0,BTG
+2023-09-12 10:43:00,3.086,3.091,3.081,3.091,13545.0,BTG
+2023-09-12 10:42:00,3.081,3.086,3.081,3.081,4704.0,BTG
+2023-09-12 10:41:00,3.081,3.086,3.081,3.086,5598.0,BTG
+2023-09-12 10:40:00,3.081,3.086,3.081,3.081,1475.0,BTG
+2023-09-12 10:39:00,3.086,3.086,3.081,3.086,3515.0,BTG
+2023-09-12 10:38:00,3.091,3.091,3.081,3.081,5691.0,BTG
+2023-09-12 10:37:00,3.086,3.089,3.081,3.081,15235.0,BTG
+2023-09-12 10:36:00,3.081,3.091,3.081,3.081,5100.0,BTG
+2023-09-12 10:35:00,3.086,3.086,3.086,3.086,785.0,BTG
+2023-09-12 10:34:00,3.086,3.091,3.081,3.086,19060.0,BTG
+2023-09-12 10:33:00,3.081,3.091,3.081,3.081,135061.0,BTG
+2023-09-12 10:32:00,3.081,3.081,3.076,3.081,31376.0,BTG
+2023-09-12 10:31:00,3.076,3.081,3.076,3.081,13089.0,BTG
+2023-09-12 10:30:00,3.081,3.081,3.076,3.076,45714.0,BTG
+2023-09-12 10:29:00,3.076,3.081,3.076,3.081,13821.0,BTG
+2023-09-12 10:28:00,3.076,3.081,3.071,3.081,4119.0,BTG
+2023-09-12 10:27:00,3.076,3.076,3.071,3.076,8871.0,BTG
+2023-09-12 10:26:00,3.071,3.076,3.071,3.076,3127.0,BTG
+2023-09-12 10:25:00,3.071,3.076,3.071,3.071,7631.0,BTG
+2023-09-12 10:24:00,3.071,3.081,3.067,3.081,72040.0,BTG
+2023-09-12 10:23:00,3.061,3.071,3.061,3.071,64152.0,BTG
+2023-09-12 10:22:00,3.066,3.071,3.066,3.066,8210.0,BTG
+2023-09-12 10:21:00,3.061,3.071,3.061,3.066,3273.0,BTG
+2023-09-12 10:20:00,3.061,3.066,3.061,3.066,4459.0,BTG
+2023-09-12 10:19:00,3.066,3.071,3.061,3.071,4160.0,BTG
+2023-09-12 10:18:00,3.061,3.071,3.061,3.066,3713.0,BTG
+2023-09-12 10:17:00,3.065,3.066,3.061,3.066,1587.0,BTG
+2023-09-12 10:16:00,3.076,3.076,3.066,3.066,33038.0,BTG
+2023-09-12 10:15:00,3.076,3.081,3.071,3.071,22259.0,BTG
+2023-09-12 10:14:00,3.076,3.081,3.071,3.076,3319.0,BTG
+2023-09-12 10:13:00,3.071,3.081,3.071,3.081,11983.0,BTG
+2023-09-12 10:12:00,3.076,3.081,3.076,3.081,3224.0,BTG
+2023-09-12 10:11:00,3.076,3.076,3.076,3.076,3350.0,BTG
+2023-09-12 10:10:00,3.076,3.081,3.076,3.076,2334.0,BTG
+2023-09-12 10:09:00,3.076,3.076,3.071,3.076,3870.0,BTG
+2023-09-12 10:08:00,3.076,3.081,3.076,3.081,5624.0,BTG
+2023-09-12 10:07:00,3.076,3.081,3.076,3.076,5454.0,BTG
+2023-09-12 10:06:00,3.076,3.081,3.076,3.076,1902.0,BTG
+2023-09-12 10:05:00,3.076,3.081,3.076,3.076,35631.0,BTG
+2023-09-12 10:04:00,3.076,3.076,3.076,3.076,5604.0,BTG
+2023-09-12 10:03:00,3.076,3.076,3.072,3.076,7754.0,BTG
+2023-09-12 10:02:00,3.076,3.076,3.071,3.076,4805.0,BTG
+2023-09-12 10:01:00,3.071,3.076,3.071,3.076,18881.0,BTG
+2023-09-12 10:00:00,3.076,3.077,3.071,3.072,9956.0,BTG
+2023-09-12 09:59:00,3.071,3.076,3.071,3.076,17746.0,BTG
+2023-09-12 09:58:00,3.076,3.081,3.076,3.081,6927.0,BTG
+2023-09-12 09:57:00,3.081,3.081,3.081,3.081,265.0,BTG
+2023-09-12 09:56:00,3.071,3.081,3.061,3.081,73372.0,BTG
+2023-09-12 09:55:00,3.076,3.076,3.061,3.069,38190.0,BTG
+2023-09-12 09:54:00,3.076,3.076,3.076,3.076,2625.0,BTG
+2023-09-12 09:53:00,3.076,3.076,3.071,3.076,2490.0,BTG
+2023-09-12 09:52:00,3.071,3.081,3.071,3.081,4638.0,BTG
+2023-09-12 09:51:00,3.081,3.081,3.076,3.076,13250.0,BTG
+2023-09-12 09:50:00,3.076,3.076,3.076,3.076,503.0,BTG
+2023-09-12 09:49:00,3.071,3.076,3.071,3.076,5010.0,BTG
+2023-09-12 09:48:00,3.081,3.081,3.076,3.076,4996.0,BTG
+2023-09-12 09:47:00,3.081,3.091,3.081,3.081,134818.0,BTG
+2023-09-12 09:46:00,3.076,3.081,3.076,3.076,21456.0,BTG
+2023-09-12 09:45:00,3.086,3.086,3.071,3.076,27269.0,BTG
+2023-09-12 09:44:00,3.081,3.091,3.081,3.081,18320.0,BTG
+2023-09-12 09:43:00,3.081,3.086,3.076,3.081,58973.0,BTG
+2023-09-12 09:42:00,3.076,3.081,3.071,3.076,10756.0,BTG
+2023-09-12 09:41:00,3.071,3.076,3.071,3.076,4791.0,BTG
+2023-09-12 09:40:00,3.066,3.081,3.066,3.071,17652.0,BTG
+2023-09-12 09:39:00,3.076,3.08,3.066,3.066,16894.0,BTG
+2023-09-12 09:38:00,3.066,3.076,3.066,3.076,100248.0,BTG
+2023-09-12 09:37:00,3.061,3.071,3.056,3.066,12110.0,BTG
+2023-09-12 09:36:00,3.053,3.061,3.053,3.061,14931.0,BTG
+2023-09-12 09:35:00,3.047,3.057,3.047,3.053,9569.0,BTG
+2023-09-12 09:34:00,3.037,3.047,3.032,3.047,47887.0,BTG
+2023-09-12 09:33:00,3.027,3.037,3.027,3.037,44358.0,BTG
+2023-09-12 09:32:00,3.017,3.032,3.017,3.022,19063.0,BTG
+2023-09-12 09:31:00,3.017,3.022,3.002,3.019,98143.0,BTG
+2023-09-12 09:30:00,3.042,3.042,3.012,3.017,209378.0,BTG
+2023-09-12 09:28:00,3.052,3.052,3.051,3.051,35.0,BTG
+2023-09-12 09:27:00,3.061,3.061,3.042,3.042,1030.0,BTG
+2023-09-12 09:26:00,3.071,3.071,3.071,3.071,4.0,BTG
+2023-09-12 09:25:00,3.061,3.071,3.061,3.071,103.0,BTG
+2023-09-12 09:24:00,3.061,3.061,3.061,3.061,99.0,BTG
+2023-09-12 09:23:00,3.061,3.061,3.061,3.061,201.0,BTG
+2023-09-12 09:22:00,3.071,3.071,3.061,3.061,1010.0,BTG
+2023-09-12 09:21:00,3.061,3.066,3.061,3.066,33.0,BTG
+2023-09-12 09:13:00,3.081,3.081,3.081,3.081,5.0,BTG
+2023-09-12 09:09:00,3.066,3.071,3.061,3.061,795.0,BTG
+2023-09-12 08:59:00,3.062,3.062,3.061,3.061,1.0,BTG
+2023-09-12 08:40:00,3.061,3.061,3.061,3.061,1.0,BTG
+2023-09-12 08:38:00,3.061,3.061,3.061,3.061,1240.0,BTG
+2023-09-12 08:29:00,3.066,3.066,3.066,3.066,1.0,BTG
+2023-09-12 08:28:00,3.071,3.071,3.071,3.071,1.0,BTG
+2023-09-12 08:23:00,3.061,3.061,3.061,3.061,2000.0,BTG
+2023-09-12 08:22:00,3.071,3.071,3.066,3.066,2.0,BTG
+2023-09-12 08:21:00,3.071,3.071,3.071,3.071,1.0,BTG
+2023-09-12 08:20:00,3.061,3.061,3.061,3.061,1014.0,BTG
+2023-09-12 08:16:00,3.071,3.071,3.071,3.071,30.0,BTG
+2023-09-12 08:13:00,3.071,3.071,3.071,3.071,1.0,BTG
+2023-09-12 08:09:00,3.071,3.071,3.071,3.071,4.0,BTG
+2023-09-12 08:06:00,3.061,3.061,3.061,3.061,1000.0,BTG
+2023-09-12 08:04:00,3.061,3.061,3.061,3.061,10.0,BTG
+2023-09-12 08:01:00,3.071,3.081,3.071,3.081,102.0,BTG
+2023-09-12 08:00:00,3.081,3.081,3.061,3.081,784.0,BTG
+2023-09-12 07:57:00,3.071,3.071,3.071,3.071,50.0,BTG
+2023-09-12 07:55:00,3.071,3.071,3.071,3.071,25.0,BTG
+2023-09-12 07:27:00,3.071,3.071,3.071,3.071,11.0,BTG
+2023-09-12 07:02:00,3.071,3.071,3.071,3.071,100.0,BTG
+2023-09-12 06:33:00,3.081,3.081,3.081,3.081,1.0,BTG
+2023-09-11 20:00:00,3.091,3.091,3.091,3.091,211618.0,BTG
+2023-09-11 19:58:00,3.063,3.076,3.063,3.076,34.0,BTG
+2023-09-11 19:53:00,3.091,3.091,3.091,3.091,1.0,BTG
+2023-09-11 19:52:00,3.071,3.071,3.061,3.061,1000.0,BTG
+2023-09-11 19:45:00,3.091,3.091,3.091,3.091,25.0,BTG
+2023-09-11 19:44:00,3.09,3.09,3.076,3.076,4.0,BTG
+2023-09-11 19:30:00,3.091,3.091,3.091,3.091,33.0,BTG
+2023-09-11 19:24:00,3.091,3.091,3.091,3.091,1.0,BTG
+2023-09-11 19:18:00,3.081,3.081,3.081,3.081,124.0,BTG
+2023-09-11 19:16:00,3.081,3.081,3.081,3.081,1.0,BTG
+2023-09-11 19:08:00,3.081,3.081,3.081,3.081,1.0,BTG
+2023-09-11 18:50:00,3.081,3.081,3.081,3.081,2.0,BTG
+2023-09-11 18:37:00,3.081,3.081,3.081,3.081,2.0,BTG
+2023-09-11 18:32:00,3.081,3.081,3.081,3.081,10.0,BTG
+2023-09-11 18:30:00,3.091,3.091,3.091,3.091,211618.0,BTG
+2023-09-11 18:29:00,3.081,3.081,3.071,3.071,3.0,BTG
+2023-09-11 18:23:00,3.09,3.091,3.09,3.091,25.0,BTG
+2023-09-11 18:14:00,3.061,3.061,3.061,3.061,25.0,BTG
+2023-09-11 18:10:00,3.091,3.091,3.091,3.091,1.0,BTG
+2023-09-11 18:08:00,3.061,3.076,3.061,3.076,105.0,BTG
+2023-09-11 17:58:00,3.061,3.061,3.061,3.061,10.0,BTG
+2023-09-11 17:52:00,3.091,3.091,3.091,3.091,4.0,BTG
+2023-09-11 17:47:00,3.091,3.091,3.091,3.091,45.0,BTG
+2023-09-11 17:45:00,3.063,3.063,3.063,3.063,1.0,BTG
+2023-09-11 17:41:00,3.091,3.091,3.091,3.091,8.0,BTG
+2023-09-11 17:30:00,3.061,3.061,3.061,3.061,16.0,BTG
+2023-09-11 17:16:00,3.091,3.091,3.091,3.091,1.0,BTG
+2023-09-11 17:14:00,3.081,3.091,3.081,3.091,106.0,BTG
+2023-09-11 17:10:00,3.082,3.082,3.081,3.081,21.0,BTG
+2023-09-11 17:08:00,3.082,3.086,3.082,3.086,35.0,BTG
+2023-09-11 17:04:00,3.091,3.091,3.091,3.091,1.0,BTG
+2023-09-11 16:58:00,3.091,3.091,3.091,3.091,20.0,BTG
+2023-09-11 16:54:00,3.091,3.091,3.091,3.091,300.0,BTG
+2023-09-11 16:53:00,3.091,3.091,3.091,3.091,11.0,BTG
+2023-09-11 16:52:00,3.081,3.09,3.081,3.09,317.0,BTG
+2023-09-11 16:51:00,3.081,3.081,3.081,3.081,5.0,BTG
+2023-09-11 16:49:00,3.091,3.091,3.081,3.081,34.0,BTG
+2023-09-11 16:46:00,3.086,3.091,3.086,3.091,299.0,BTG
+2023-09-11 16:43:00,3.081,3.086,3.081,3.086,53.0,BTG
+2023-09-11 16:37:00,3.091,3.091,3.09,3.091,9.0,BTG
+2023-09-11 16:31:00,3.081,3.091,3.081,3.091,350.0,BTG
+2023-09-11 16:30:00,3.091,3.091,3.091,3.091,36.0,BTG
+2023-09-11 16:25:00,3.091,3.091,3.081,3.081,30.0,BTG
+2023-09-11 16:22:00,3.081,3.081,3.081,3.081,1.0,BTG
+2023-09-11 16:19:00,3.081,3.081,3.081,3.081,10.0,BTG
+2023-09-11 16:18:00,3.081,3.081,3.081,3.081,15.0,BTG
+2023-09-11 16:15:00,3.09,3.09,3.09,3.09,1.0,BTG
+2023-09-11 16:13:00,3.091,3.091,3.091,3.091,2.0,BTG
+2023-09-11 16:12:00,3.081,3.081,3.081,3.081,1.0,BTG
+2023-09-11 16:11:00,3.091,3.091,3.091,3.091,1.0,BTG
+2023-09-11 16:10:00,3.091,3.091,3.091,3.091,211618.0,BTG
+2023-09-11 16:09:00,3.081,3.081,3.081,3.081,2070.0,BTG
+2023-09-11 16:07:00,3.063,3.063,3.063,3.063,1.0,BTG
+2023-09-11 16:05:00,3.081,3.081,3.081,3.081,155.0,BTG
+2023-09-11 16:04:00,3.081,3.081,3.081,3.081,2000.0,BTG
+2023-09-11 16:00:00,3.076,3.101,3.061,3.071,641171.0,BTG
+2023-09-11 15:59:00,3.071,3.081,3.071,3.071,231173.0,BTG
+2023-09-11 15:58:00,3.076,3.081,3.071,3.071,94924.0,BTG
+2023-09-11 15:57:00,3.071,3.081,3.071,3.076,89255.0,BTG
+2023-09-11 15:56:00,3.071,3.081,3.071,3.076,46718.0,BTG
+2023-09-11 15:55:00,3.076,3.081,3.071,3.076,30234.0,BTG
+2023-09-11 15:54:00,3.071,3.081,3.071,3.076,64917.0,BTG
+2023-09-11 15:53:00,3.076,3.076,3.071,3.071,38853.0,BTG
+2023-09-11 15:52:00,3.076,3.076,3.071,3.071,24714.0,BTG
+2023-09-11 15:51:00,3.071,3.08,3.071,3.071,30083.0,BTG
+2023-09-11 15:50:00,3.076,3.076,3.071,3.071,58196.0,BTG
+2023-09-11 15:49:00,3.071,3.081,3.071,3.071,58141.0,BTG
+2023-09-11 15:48:00,3.071,3.076,3.071,3.071,108400.0,BTG
+2023-09-11 15:47:00,3.071,3.076,3.071,3.071,13652.0,BTG
+2023-09-11 15:46:00,3.071,3.076,3.071,3.076,15585.0,BTG
+2023-09-11 15:45:00,3.076,3.076,3.071,3.076,24707.0,BTG
+2023-09-11 15:44:00,3.076,3.081,3.071,3.076,92183.0,BTG
+2023-09-11 15:43:00,3.076,3.081,3.071,3.081,16175.0,BTG
+2023-09-11 15:42:00,3.076,3.081,3.071,3.074,25507.0,BTG
+2023-09-11 15:41:00,3.076,3.081,3.074,3.076,15846.0,BTG
+2023-09-11 15:40:00,3.076,3.081,3.071,3.076,9639.0,BTG
+2023-09-11 15:39:00,3.081,3.081,3.074,3.081,10294.0,BTG
+2023-09-11 15:38:00,3.076,3.081,3.076,3.076,23582.0,BTG
+2023-09-11 15:37:00,3.076,3.081,3.074,3.081,10998.0,BTG
+2023-09-11 15:36:00,3.076,3.081,3.071,3.081,10067.0,BTG
+2023-09-11 15:35:00,3.076,3.081,3.074,3.076,25310.0,BTG
+2023-09-11 15:34:00,3.076,3.081,3.076,3.081,36099.0,BTG
+2023-09-11 15:33:00,3.076,3.081,3.076,3.076,54323.0,BTG
+2023-09-11 15:32:00,3.081,3.081,3.076,3.081,28581.0,BTG
+2023-09-11 15:31:00,3.076,3.081,3.076,3.076,6272.0,BTG
+2023-09-11 15:30:00,3.076,3.081,3.071,3.076,9378.0,BTG
+2023-09-11 15:29:00,3.076,3.081,3.076,3.076,4911.0,BTG
+2023-09-11 15:28:00,3.081,3.081,3.071,3.076,10610.0,BTG
+2023-09-11 15:27:00,3.081,3.081,3.071,3.076,57791.0,BTG
+2023-09-11 15:26:00,3.076,3.081,3.076,3.081,8135.0,BTG
+2023-09-11 15:25:00,3.081,3.081,3.076,3.076,4514.0,BTG
+2023-09-11 15:24:00,3.076,3.081,3.071,3.076,13599.0,BTG
+2023-09-11 15:23:00,3.076,3.081,3.076,3.081,9239.0,BTG
+2023-09-11 15:22:00,3.076,3.081,3.076,3.081,3747.0,BTG
+2023-09-11 15:21:00,3.076,3.081,3.076,3.076,4113.0,BTG
+2023-09-11 15:20:00,3.076,3.081,3.076,3.081,13749.0,BTG
+2023-09-11 15:19:00,3.076,3.081,3.072,3.076,3608.0,BTG
+2023-09-11 15:18:00,3.076,3.081,3.071,3.076,5752.0,BTG
+2023-09-11 15:17:00,3.076,3.081,3.071,3.081,2584.0,BTG
+2023-09-11 15:16:00,3.071,3.081,3.071,3.076,9843.0,BTG
+2023-09-11 15:15:00,3.076,3.081,3.071,3.076,11972.0,BTG
+2023-09-11 15:14:00,3.071,3.081,3.071,3.076,3928.0,BTG
+2023-09-11 15:13:00,3.076,3.079,3.071,3.076,25069.0,BTG
+2023-09-11 15:12:00,3.071,3.079,3.071,3.076,17185.0,BTG
+2023-09-11 15:11:00,3.076,3.081,3.071,3.071,19994.0,BTG
+2023-09-11 15:10:00,3.076,3.081,3.071,3.071,27941.0,BTG
+2023-09-11 15:09:00,3.081,3.081,3.071,3.071,2695.0,BTG
+2023-09-11 15:08:00,3.071,3.081,3.071,3.076,21652.0,BTG
+2023-09-11 15:07:00,3.076,3.081,3.071,3.081,11932.0,BTG
+2023-09-11 15:06:00,3.076,3.081,3.071,3.081,11578.0,BTG
+2023-09-11 15:05:00,3.081,3.081,3.071,3.071,9093.0,BTG
+2023-09-11 15:04:00,3.081,3.081,3.071,3.071,2974.0,BTG
+2023-09-11 15:03:00,3.079,3.081,3.071,3.076,12232.0,BTG
+2023-09-11 15:02:00,3.076,3.081,3.071,3.071,9081.0,BTG
+2023-09-11 15:01:00,3.071,3.081,3.071,3.071,9476.0,BTG
+2023-09-11 15:00:00,3.076,3.081,3.071,3.081,42896.0,BTG
+2023-09-11 14:59:00,3.076,3.081,3.071,3.081,10450.0,BTG
+2023-09-11 14:58:00,3.081,3.081,3.071,3.071,15143.0,BTG
+2023-09-11 14:57:00,3.081,3.081,3.071,3.071,15593.0,BTG
+2023-09-11 14:56:00,3.071,3.081,3.071,3.076,5449.0,BTG
+2023-09-11 14:55:00,3.072,3.081,3.071,3.081,15735.0,BTG
+2023-09-11 14:54:00,3.071,3.081,3.071,3.071,16637.0,BTG
+2023-09-11 14:53:00,3.071,3.081,3.071,3.071,8172.0,BTG
+2023-09-11 14:52:00,3.081,3.081,3.071,3.071,21092.0,BTG
+2023-09-11 14:51:00,3.071,3.081,3.071,3.076,9295.0,BTG
+2023-09-11 14:50:00,3.081,3.081,3.071,3.076,20185.0,BTG
+2023-09-11 14:49:00,3.072,3.076,3.071,3.076,1849.0,BTG
+2023-09-11 14:48:00,3.072,3.081,3.071,3.071,13529.0,BTG
+2023-09-11 14:47:00,3.076,3.081,3.071,3.076,12997.0,BTG
+2023-09-11 14:46:00,3.071,3.079,3.071,3.076,8408.0,BTG
+2023-09-11 14:45:00,3.071,3.081,3.071,3.076,13061.0,BTG
+2023-09-11 14:44:00,3.076,3.076,3.071,3.076,24763.0,BTG
+2023-09-11 14:43:00,3.076,3.081,3.071,3.076,11276.0,BTG
+2023-09-11 14:42:00,3.071,3.081,3.071,3.076,32886.0,BTG
+2023-09-11 14:41:00,3.08,3.081,3.076,3.081,10340.0,BTG
+2023-09-11 14:40:00,3.076,3.081,3.076,3.081,13830.0,BTG
+2023-09-11 14:39:00,3.081,3.081,3.076,3.076,2732.0,BTG
+2023-09-11 14:38:00,3.081,3.081,3.076,3.081,5328.0,BTG
+2023-09-11 14:37:00,3.08,3.081,3.076,3.081,9787.0,BTG
+2023-09-11 14:36:00,3.076,3.081,3.076,3.081,9058.0,BTG
+2023-09-11 14:35:00,3.081,3.081,3.076,3.081,5813.0,BTG
+2023-09-11 14:34:00,3.081,3.081,3.076,3.076,5213.0,BTG
+2023-09-11 14:33:00,3.081,3.081,3.076,3.081,6800.0,BTG
+2023-09-11 14:32:00,3.076,3.081,3.076,3.081,12175.0,BTG
+2023-09-11 14:31:00,3.081,3.081,3.076,3.081,7460.0,BTG
+2023-09-11 14:30:00,3.08,3.081,3.074,3.076,3818.0,BTG
+2023-09-11 14:29:00,3.081,3.081,3.074,3.076,9742.0,BTG
+2023-09-11 14:28:00,3.08,3.081,3.076,3.081,3561.0,BTG
+2023-09-11 14:27:00,3.081,3.081,3.071,3.081,7202.0,BTG
+2023-09-11 14:26:00,3.076,3.081,3.076,3.081,5674.0,BTG
+2023-09-11 14:25:00,3.081,3.081,3.076,3.076,1426.0,BTG
+2023-09-11 14:24:00,3.076,3.081,3.076,3.076,2667.0,BTG
+2023-09-11 14:23:00,3.076,3.081,3.071,3.076,13233.0,BTG
+2023-09-11 14:22:00,3.076,3.081,3.076,3.076,7273.0,BTG
+2023-09-11 14:21:00,3.076,3.081,3.076,3.081,4231.0,BTG
+2023-09-11 14:20:00,3.081,3.081,3.076,3.076,8298.0,BTG
+2023-09-11 14:19:00,3.086,3.086,3.076,3.08,201555.0,BTG
+2023-09-11 14:18:00,3.086,3.091,3.081,3.081,30685.0,BTG
+2023-09-11 14:17:00,3.086,3.091,3.081,3.086,6389.0,BTG
+2023-09-11 14:16:00,3.086,3.091,3.081,3.086,3855.0,BTG
+2023-09-11 14:15:00,3.086,3.091,3.081,3.086,7346.0,BTG
+2023-09-11 14:14:00,3.091,3.091,3.081,3.091,7528.0,BTG
+2023-09-11 14:13:00,3.091,3.091,3.086,3.091,11856.0,BTG
+2023-09-11 14:12:00,3.086,3.091,3.081,3.091,3990.0,BTG
+2023-09-11 14:11:00,3.091,3.091,3.086,3.086,8984.0,BTG
+2023-09-11 14:10:00,3.086,3.091,3.086,3.086,5559.0,BTG
+2023-09-11 14:09:00,3.086,3.091,3.081,3.086,3631.0,BTG
+2023-09-11 14:08:00,3.086,3.091,3.081,3.081,9530.0,BTG
+2023-09-11 14:07:00,3.091,3.091,3.086,3.086,2618.0,BTG
+2023-09-11 14:06:00,3.086,3.091,3.081,3.086,6445.0,BTG
+2023-09-11 14:05:00,3.091,3.091,3.086,3.091,2821.0,BTG
+2023-09-11 14:04:00,3.091,3.091,3.081,3.086,10123.0,BTG
+2023-09-11 14:03:00,3.091,3.091,3.081,3.086,8779.0,BTG
+2023-09-11 14:02:00,3.081,3.091,3.081,3.086,4884.0,BTG
+2023-09-11 14:01:00,3.091,3.091,3.081,3.086,22380.0,BTG
+2023-09-11 14:00:00,3.086,3.091,3.081,3.091,7287.0,BTG
+2023-09-11 13:59:00,3.091,3.091,3.081,3.086,12895.0,BTG
+2023-09-11 13:58:00,3.081,3.091,3.081,3.086,6706.0,BTG
+2023-09-11 13:57:00,3.086,3.091,3.081,3.086,8641.0,BTG
+2023-09-11 13:56:00,3.086,3.091,3.081,3.086,1556.0,BTG
+2023-09-11 13:55:00,3.086,3.091,3.081,3.086,7354.0,BTG
+2023-09-11 13:54:00,3.081,3.091,3.081,3.091,17257.0,BTG
+2023-09-11 13:53:00,3.086,3.091,3.081,3.086,13678.0,BTG
+2023-09-11 13:52:00,3.086,3.091,3.081,3.086,2959.0,BTG
+2023-09-11 13:51:00,3.081,3.091,3.081,3.086,898.0,BTG
+2023-09-11 13:50:00,3.086,3.091,3.086,3.091,1321.0,BTG
+2023-09-11 13:49:00,3.086,3.091,3.086,3.091,1760.0,BTG
+2023-09-11 13:48:00,3.086,3.091,3.082,3.091,12327.0,BTG
+2023-09-11 13:47:00,3.086,3.086,3.081,3.081,480.0,BTG
+2023-09-11 13:46:00,3.086,3.086,3.081,3.086,15830.0,BTG
+2023-09-11 13:45:00,3.091,3.091,3.086,3.086,1636.0,BTG
+2023-09-11 13:44:00,3.086,3.091,3.086,3.086,6356.0,BTG
+2023-09-11 13:43:00,3.091,3.091,3.086,3.086,1836.0,BTG
+2023-09-11 13:42:00,3.091,3.091,3.086,3.086,1201.0,BTG
+2023-09-11 13:41:00,3.091,3.091,3.086,3.091,1559.0,BTG
+2023-09-11 13:40:00,3.091,3.091,3.086,3.086,8220.0,BTG
+2023-09-11 13:39:00,3.096,3.096,3.081,3.086,196875.0,BTG
+2023-09-11 13:38:00,3.091,3.099,3.091,3.096,15409.0,BTG
+2023-09-11 13:37:00,3.091,3.101,3.09,3.091,279264.0,BTG
+2023-09-11 13:36:00,3.086,3.091,3.086,3.091,24988.0,BTG
+2023-09-11 13:35:00,3.091,3.091,3.086,3.091,64585.0,BTG
+2023-09-11 13:34:00,3.091,3.091,3.086,3.091,5630.0,BTG
+2023-09-11 13:33:00,3.086,3.091,3.086,3.091,12004.0,BTG
+2023-09-11 13:32:00,3.091,3.091,3.086,3.091,1536.0,BTG
+2023-09-11 13:31:00,3.086,3.091,3.086,3.091,7840.0,BTG
+2023-09-11 13:30:00,3.091,3.091,3.086,3.091,6211.0,BTG
+2023-09-11 13:29:00,3.086,3.091,3.086,3.091,18001.0,BTG
+2023-09-11 13:28:00,3.091,3.091,3.086,3.086,14620.0,BTG
+2023-09-11 13:27:00,3.086,3.091,3.086,3.091,7369.0,BTG
+2023-09-11 13:26:00,3.091,3.091,3.086,3.091,7109.0,BTG
+2023-09-11 13:25:00,3.086,3.091,3.086,3.091,6036.0,BTG
+2023-09-11 13:24:00,3.086,3.091,3.086,3.091,244600.0,BTG
+2023-09-11 13:23:00,3.091,3.091,3.086,3.091,6529.0,BTG
+2023-09-11 13:22:00,3.086,3.091,3.086,3.086,6234.0,BTG
+2023-09-11 13:21:00,3.091,3.091,3.086,3.086,4920.0,BTG
+2023-09-11 13:20:00,3.091,3.091,3.086,3.086,8278.0,BTG
+2023-09-11 13:19:00,3.086,3.091,3.086,3.086,15394.0,BTG
+2023-09-11 13:18:00,3.086,3.091,3.086,3.086,4450.0,BTG
+2023-09-11 13:17:00,3.086,3.091,3.086,3.086,2416.0,BTG
+2023-09-11 13:16:00,3.086,3.091,3.086,3.086,4970.0,BTG
+2023-09-11 13:15:00,3.086,3.086,3.086,3.086,2554.0,BTG
+2023-09-11 13:14:00,3.086,3.091,3.081,3.086,8872.0,BTG
+2023-09-11 13:13:00,3.091,3.091,3.081,3.086,4096.0,BTG
+2023-09-11 13:12:00,3.091,3.091,3.081,3.083,9277.0,BTG
+2023-09-11 13:11:00,3.082,3.091,3.082,3.083,12124.0,BTG
+2023-09-11 13:10:00,3.086,3.091,3.081,3.086,11215.0,BTG
+2023-09-11 13:09:00,3.086,3.091,3.086,3.091,6059.0,BTG
+2023-09-11 13:08:00,3.086,3.091,3.086,3.091,2844.0,BTG
+2023-09-11 13:07:00,3.086,3.091,3.081,3.091,8436.0,BTG
+2023-09-11 13:06:00,3.086,3.091,3.081,3.086,7476.0,BTG
+2023-09-11 13:05:00,3.086,3.091,3.085,3.086,5427.0,BTG
+2023-09-11 13:04:00,3.086,3.091,3.086,3.086,5823.0,BTG
+2023-09-11 13:03:00,3.086,3.091,3.086,3.086,8305.0,BTG
+2023-09-11 13:02:00,3.086,3.091,3.086,3.086,3675.0,BTG
+2023-09-11 13:01:00,3.086,3.091,3.086,3.09,15464.0,BTG
+2023-09-11 13:00:00,3.086,3.091,3.086,3.086,2221.0,BTG
+2023-09-11 12:59:00,3.084,3.091,3.084,3.091,6611.0,BTG
+2023-09-11 12:58:00,3.086,3.091,3.086,3.091,7522.0,BTG
+2023-09-11 12:57:00,3.086,3.091,3.086,3.091,8157.0,BTG
+2023-09-11 12:56:00,3.086,3.091,3.086,3.091,4552.0,BTG
+2023-09-11 12:55:00,3.086,3.091,3.086,3.091,2879.0,BTG
+2023-09-11 12:54:00,3.086,3.091,3.084,3.086,9098.0,BTG
+2023-09-11 12:53:00,3.091,3.091,3.086,3.086,2920.0,BTG
+2023-09-11 12:52:00,3.091,3.091,3.086,3.091,5634.0,BTG
+2023-09-11 12:51:00,3.091,3.091,3.086,3.091,7137.0,BTG
+2023-09-11 12:50:00,3.086,3.091,3.081,3.086,10241.0,BTG
+2023-09-11 12:49:00,3.086,3.091,3.086,3.091,5501.0,BTG
+2023-09-11 12:48:00,3.086,3.091,3.081,3.086,4797.0,BTG
+2023-09-11 12:47:00,3.091,3.091,3.086,3.086,9788.0,BTG
+2023-09-11 12:46:00,3.086,3.091,3.081,3.086,7942.0,BTG
+2023-09-11 12:45:00,3.086,3.091,3.081,3.091,5063.0,BTG
+2023-09-11 12:44:00,3.091,3.091,3.086,3.091,1287.0,BTG
+2023-09-11 12:43:00,3.086,3.091,3.081,3.091,10533.0,BTG
+2023-09-11 12:42:00,3.086,3.091,3.086,3.091,10605.0,BTG
+2023-09-11 12:41:00,3.091,3.091,3.081,3.086,2570.0,BTG
+2023-09-11 12:40:00,3.091,3.091,3.081,3.086,5187.0,BTG
+2023-09-11 12:39:00,3.086,3.091,3.083,3.089,3437.0,BTG
+2023-09-11 12:38:00,3.091,3.091,3.086,3.086,10009.0,BTG
+2023-09-11 12:37:00,3.086,3.091,3.086,3.086,4743.0,BTG
+2023-09-11 12:36:00,3.086,3.091,3.086,3.086,12094.0,BTG
+2023-09-11 12:35:00,3.086,3.091,3.083,3.091,5324.0,BTG
+2023-09-11 12:34:00,3.086,3.086,3.083,3.086,3938.0,BTG
+2023-09-11 12:33:00,3.086,3.086,3.086,3.086,4439.0,BTG
+2023-09-11 12:32:00,3.086,3.091,3.086,3.086,4983.0,BTG
+2023-09-11 12:31:00,3.086,3.091,3.086,3.086,3091.0,BTG
+2023-09-11 12:30:00,3.086,3.091,3.086,3.091,5736.0,BTG
+2023-09-11 12:29:00,3.091,3.091,3.086,3.086,12185.0,BTG
+2023-09-11 12:28:00,3.091,3.091,3.083,3.083,131669.0,BTG
+2023-09-11 12:27:00,3.086,3.096,3.086,3.091,244048.0,BTG
+2023-09-11 12:26:00,3.086,3.091,3.081,3.081,10654.0,BTG
+2023-09-11 12:25:00,3.081,3.091,3.081,3.091,3053.0,BTG
+2023-09-11 12:24:00,3.086,3.091,3.086,3.091,14596.0,BTG
+2023-09-11 12:23:00,3.086,3.091,3.081,3.091,7101.0,BTG
+2023-09-11 12:22:00,3.086,3.091,3.086,3.091,2044.0,BTG
+2023-09-11 12:21:00,3.086,3.091,3.086,3.086,4959.0,BTG
+2023-09-11 12:20:00,3.086,3.091,3.086,3.086,1621.0,BTG
+2023-09-11 12:19:00,3.086,3.091,3.081,3.086,7899.0,BTG
+2023-09-11 12:18:00,3.086,3.091,3.081,3.091,7215.0,BTG
+2023-09-11 12:17:00,3.086,3.091,3.083,3.091,19452.0,BTG
+2023-09-11 12:16:00,3.086,3.091,3.083,3.091,4838.0,BTG
+2023-09-11 12:15:00,3.086,3.091,3.083,3.091,26186.0,BTG
+2023-09-11 12:14:00,3.091,3.091,3.083,3.091,1942.0,BTG
+2023-09-11 12:13:00,3.086,3.091,3.086,3.086,5155.0,BTG
+2023-09-11 12:12:00,3.09,3.091,3.086,3.091,5828.0,BTG
+2023-09-11 12:11:00,3.081,3.091,3.081,3.086,7517.0,BTG
+2023-09-11 12:10:00,3.081,3.091,3.081,3.086,9783.0,BTG
+2023-09-11 12:09:00,3.086,3.091,3.086,3.086,4211.0,BTG
+2023-09-11 12:08:00,3.086,3.091,3.081,3.091,13204.0,BTG
+2023-09-11 12:07:00,3.076,3.091,3.076,3.083,93483.0,BTG
+2023-09-11 12:06:00,3.076,3.081,3.076,3.076,3403.0,BTG
+2023-09-11 12:05:00,3.081,3.081,3.076,3.076,4081.0,BTG
+2023-09-11 12:04:00,3.076,3.081,3.071,3.081,9783.0,BTG
+2023-09-11 12:03:00,3.076,3.081,3.071,3.081,3474.0,BTG
+2023-09-11 12:02:00,3.081,3.081,3.076,3.076,3999.0,BTG
+2023-09-11 12:01:00,3.076,3.081,3.071,3.071,4119.0,BTG
+2023-09-11 12:00:00,3.071,3.081,3.071,3.071,4544.0,BTG
+2023-09-11 11:59:00,3.076,3.076,3.071,3.076,9815.0,BTG
+2023-09-11 11:58:00,3.071,3.081,3.071,3.081,2410.0,BTG
+2023-09-11 11:57:00,3.076,3.081,3.071,3.076,3537.0,BTG
+2023-09-11 11:56:00,3.081,3.081,3.071,3.071,2335.0,BTG
+2023-09-11 11:55:00,3.071,3.081,3.07,3.076,145861.0,BTG
+2023-09-11 11:54:00,3.066,3.071,3.066,3.071,37560.0,BTG
+2023-09-11 11:53:00,3.071,3.076,3.066,3.066,175571.0,BTG
+2023-09-11 11:52:00,3.081,3.081,3.071,3.081,13725.0,BTG
+2023-09-11 11:51:00,3.081,3.081,3.071,3.081,10066.0,BTG
+2023-09-11 11:50:00,3.076,3.081,3.071,3.081,3332.0,BTG
+2023-09-11 11:49:00,3.081,3.081,3.071,3.081,10513.0,BTG
+2023-09-11 11:48:00,3.081,3.081,3.071,3.076,5231.0,BTG
+2023-09-11 11:47:00,3.081,3.081,3.071,3.076,18673.0,BTG
+2023-09-11 11:46:00,3.081,3.081,3.076,3.076,15462.0,BTG
+2023-09-11 11:45:00,3.076,3.081,3.072,3.081,9445.0,BTG
+2023-09-11 11:44:00,3.071,3.081,3.071,3.081,8613.0,BTG
+2023-09-11 11:43:00,3.076,3.081,3.076,3.081,4174.0,BTG
+2023-09-11 11:42:00,3.081,3.081,3.071,3.081,8036.0,BTG
+2023-09-11 11:41:00,3.081,3.081,3.071,3.076,8481.0,BTG
+2023-09-11 11:40:00,3.081,3.081,3.076,3.081,6981.0,BTG
+2023-09-11 11:39:00,3.071,3.081,3.066,3.076,111200.0,BTG
+2023-09-11 11:38:00,3.071,3.071,3.061,3.071,18408.0,BTG
+2023-09-11 11:37:00,3.066,3.071,3.062,3.066,7711.0,BTG
+2023-09-11 11:36:00,3.071,3.071,3.066,3.071,4152.0,BTG
+2023-09-11 11:35:00,3.066,3.071,3.061,3.066,48764.0,BTG
+2023-09-11 11:34:00,3.066,3.071,3.066,3.066,14353.0,BTG
+2023-09-11 11:33:00,3.066,3.071,3.066,3.071,4394.0,BTG
+2023-09-11 11:32:00,3.071,3.071,3.061,3.071,5192.0,BTG
+2023-09-11 11:31:00,3.071,3.071,3.061,3.066,8217.0,BTG
+2023-09-11 11:30:00,3.066,3.071,3.062,3.066,9112.0,BTG
+2023-09-11 11:29:00,3.066,3.071,3.061,3.066,22012.0,BTG
+2023-09-11 11:28:00,3.066,3.071,3.066,3.071,5391.0,BTG
+2023-09-11 11:27:00,3.066,3.071,3.061,3.071,15444.0,BTG
+2023-09-11 11:26:00,3.066,3.071,3.064,3.071,14168.0,BTG
+2023-09-11 11:25:00,3.071,3.071,3.061,3.066,3832.0,BTG
+2023-09-11 11:24:00,3.071,3.071,3.066,3.071,4907.0,BTG
+2023-09-11 11:23:00,3.071,3.071,3.066,3.071,10564.0,BTG
+2023-09-11 11:22:00,3.071,3.071,3.061,3.066,13972.0,BTG
+2023-09-11 11:21:00,3.066,3.071,3.066,3.066,9534.0,BTG
+2023-09-11 11:20:00,3.071,3.071,3.062,3.066,7501.0,BTG
+2023-09-11 11:19:00,3.071,3.071,3.061,3.071,3483.0,BTG
+2023-09-11 11:18:00,3.071,3.071,3.066,3.066,7132.0,BTG
+2023-09-11 11:17:00,3.066,3.071,3.061,3.066,7112.0,BTG
+2023-09-11 11:16:00,3.071,3.071,3.061,3.066,8291.0,BTG
+2023-09-11 11:15:00,3.066,3.071,3.066,3.066,18756.0,BTG
+2023-09-11 11:14:00,3.071,3.071,3.061,3.066,3879.0,BTG
+2023-09-11 11:13:00,3.066,3.071,3.061,3.066,4669.0,BTG
+2023-09-11 11:12:00,3.066,3.066,3.061,3.066,30283.0,BTG
+2023-09-11 11:11:00,3.066,3.071,3.061,3.066,17635.0,BTG
+2023-09-11 11:10:00,3.071,3.071,3.061,3.066,8511.0,BTG
+2023-09-11 11:09:00,3.066,3.071,3.066,3.071,6446.0,BTG
+2023-09-11 11:08:00,3.071,3.071,3.066,3.066,5577.0,BTG
+2023-09-11 11:07:00,3.066,3.071,3.061,3.066,9912.0,BTG
+2023-09-11 11:06:00,3.063,3.071,3.061,3.066,8550.0,BTG
+2023-09-11 11:05:00,3.066,3.071,3.066,3.071,6007.0,BTG
+2023-09-11 11:04:00,3.066,3.071,3.061,3.071,16688.0,BTG
+2023-09-11 11:03:00,3.066,3.071,3.066,3.071,7211.0,BTG
+2023-09-11 11:02:00,3.071,3.071,3.066,3.071,8006.0,BTG
+2023-09-11 11:01:00,3.066,3.071,3.061,3.066,8521.0,BTG
+2023-09-11 11:00:00,3.066,3.071,3.066,3.066,7573.0,BTG
+2023-09-11 10:59:00,3.066,3.071,3.066,3.071,7642.0,BTG
+2023-09-11 10:58:00,3.063,3.071,3.061,3.066,18739.0,BTG
+2023-09-11 10:57:00,3.071,3.071,3.061,3.071,10661.0,BTG
+2023-09-11 10:56:00,3.071,3.071,3.066,3.071,7006.0,BTG
+2023-09-11 10:55:00,3.066,3.071,3.066,3.071,6884.0,BTG
+2023-09-11 10:54:00,3.071,3.071,3.064,3.067,7908.0,BTG
+2023-09-11 10:53:00,3.071,3.071,3.066,3.071,10668.0,BTG
+2023-09-11 10:52:00,3.071,3.071,3.061,3.063,9369.0,BTG
+2023-09-11 10:51:00,3.071,3.071,3.061,3.071,6471.0,BTG
+2023-09-11 10:50:00,3.066,3.071,3.066,3.071,7805.0,BTG
+2023-09-11 10:49:00,3.066,3.071,3.066,3.071,7285.0,BTG
+2023-09-11 10:48:00,3.066,3.071,3.061,3.071,6234.0,BTG
+2023-09-11 10:47:00,3.071,3.071,3.062,3.071,7781.0,BTG
+2023-09-11 10:46:00,3.069,3.071,3.066,3.071,9298.0,BTG
+2023-09-11 10:45:00,3.071,3.071,3.064,3.071,11578.0,BTG
+2023-09-11 10:44:00,3.066,3.071,3.066,3.071,4879.0,BTG
+2023-09-11 10:43:00,3.071,3.071,3.061,3.071,6058.0,BTG
+2023-09-11 10:42:00,3.066,3.071,3.061,3.071,21233.0,BTG
+2023-09-11 10:41:00,3.071,3.071,3.066,3.071,4038.0,BTG
+2023-09-11 10:40:00,3.066,3.071,3.066,3.066,10673.0,BTG
+2023-09-11 10:39:00,3.066,3.071,3.061,3.066,2272.0,BTG
+2023-09-11 10:38:00,3.066,3.071,3.066,3.066,2806.0,BTG
+2023-09-11 10:37:00,3.066,3.066,3.066,3.066,24093.0,BTG
+2023-09-11 10:36:00,3.066,3.066,3.061,3.066,2908.0,BTG
+2023-09-11 10:35:00,3.061,3.071,3.061,3.066,15465.0,BTG
+2023-09-11 10:34:00,3.071,3.071,3.061,3.061,11890.0,BTG
+2023-09-11 10:33:00,3.071,3.076,3.061,3.066,122498.0,BTG
+2023-09-11 10:32:00,3.071,3.081,3.071,3.071,13442.0,BTG
+2023-09-11 10:31:00,3.076,3.081,3.071,3.076,29631.0,BTG
+2023-09-11 10:30:00,3.086,3.086,3.072,3.076,199505.0,BTG
+2023-09-11 10:29:00,3.086,3.091,3.081,3.086,25675.0,BTG
+2023-09-11 10:28:00,3.091,3.091,3.082,3.086,7297.0,BTG
+2023-09-11 10:27:00,3.091,3.091,3.081,3.091,19478.0,BTG
+2023-09-11 10:26:00,3.086,3.091,3.086,3.086,10958.0,BTG
+2023-09-11 10:25:00,3.091,3.091,3.086,3.086,13575.0,BTG
+2023-09-11 10:24:00,3.086,3.091,3.083,3.086,12824.0,BTG
+2023-09-11 10:23:00,3.086,3.091,3.083,3.091,7139.0,BTG
+2023-09-11 10:22:00,3.101,3.101,3.084,3.086,156742.0,BTG
+2023-09-11 10:21:00,3.091,3.101,3.086,3.091,222803.0,BTG
+2023-09-11 10:20:00,3.091,3.091,3.086,3.091,11055.0,BTG
+2023-09-11 10:19:00,3.091,3.091,3.086,3.091,9370.0,BTG
+2023-09-11 10:18:00,3.091,3.091,3.081,3.091,23502.0,BTG
+2023-09-11 10:17:00,3.091,3.091,3.081,3.081,16242.0,BTG
+2023-09-11 10:16:00,3.091,3.091,3.081,3.086,63186.0,BTG
+2023-09-11 10:15:00,3.081,3.091,3.076,3.091,109259.0,BTG
+2023-09-11 10:14:00,3.076,3.081,3.071,3.081,24358.0,BTG
+2023-09-11 10:13:00,3.076,3.081,3.071,3.076,24344.0,BTG
+2023-09-11 10:12:00,3.076,3.081,3.073,3.073,26674.0,BTG
+2023-09-11 10:11:00,3.076,3.081,3.073,3.076,26985.0,BTG
+2023-09-11 10:10:00,3.081,3.081,3.076,3.081,15505.0,BTG
+2023-09-11 10:09:00,3.074,3.081,3.071,3.081,19929.0,BTG
+2023-09-11 10:08:00,3.081,3.081,3.076,3.081,23194.0,BTG
+2023-09-11 10:07:00,3.081,3.081,3.071,3.08,68061.0,BTG
+2023-09-11 10:06:00,3.071,3.081,3.071,3.076,88700.0,BTG
+2023-09-11 10:05:00,3.071,3.081,3.063,3.066,167397.0,BTG
+2023-09-11 10:04:00,3.076,3.081,3.071,3.071,20049.0,BTG
+2023-09-11 10:03:00,3.076,3.081,3.071,3.071,21354.0,BTG
+2023-09-11 10:02:00,3.071,3.081,3.071,3.071,7114.0,BTG
+2023-09-11 10:01:00,3.076,3.081,3.071,3.076,46294.0,BTG
+2023-09-11 10:00:00,3.066,3.076,3.063,3.076,50135.0,BTG
+2023-09-11 09:59:00,3.066,3.071,3.061,3.061,26823.0,BTG
+2023-09-11 09:58:00,3.066,3.066,3.061,3.066,6408.0,BTG
+2023-09-11 09:57:00,3.071,3.071,3.061,3.061,95071.0,BTG
+2023-09-11 09:56:00,3.076,3.079,3.071,3.071,18039.0,BTG
+2023-09-11 09:55:00,3.079,3.079,3.076,3.076,6524.0,BTG
+2023-09-11 09:54:00,3.076,3.076,3.071,3.076,13277.0,BTG
+2023-09-11 09:53:00,3.076,3.076,3.071,3.076,15274.0,BTG
+2023-09-11 09:52:00,3.076,3.076,3.071,3.076,16693.0,BTG
+2023-09-11 09:51:00,3.076,3.076,3.071,3.071,14883.0,BTG
+2023-09-11 09:50:00,3.076,3.076,3.071,3.076,9961.0,BTG
+2023-09-11 09:49:00,3.071,3.076,3.071,3.076,8281.0,BTG
+2023-09-11 09:48:00,3.076,3.076,3.071,3.076,16613.0,BTG
+2023-09-11 09:47:00,3.081,3.081,3.076,3.076,24407.0,BTG
+2023-09-11 09:46:00,3.086,3.086,3.071,3.072,41570.0,BTG
+2023-09-11 09:45:00,3.076,3.086,3.076,3.086,100540.0,BTG
+2023-09-11 09:44:00,3.081,3.086,3.071,3.081,78995.0,BTG
+2023-09-11 09:43:00,3.086,3.086,3.081,3.086,4996.0,BTG
+2023-09-11 09:42:00,3.086,3.091,3.076,3.086,87044.0,BTG
+2023-09-11 09:41:00,3.086,3.086,3.081,3.086,3022.0,BTG
+2023-09-11 09:40:00,3.086,3.086,3.076,3.086,104263.0,BTG
+2023-09-11 09:39:00,3.083,3.086,3.081,3.086,21626.0,BTG
+2023-09-11 09:38:00,3.076,3.089,3.076,3.081,32745.0,BTG
+2023-09-11 09:37:00,3.086,3.091,3.076,3.076,71636.0,BTG
+2023-09-11 09:36:00,3.071,3.086,3.071,3.086,9232.0,BTG
+2023-09-11 09:35:00,3.081,3.086,3.071,3.076,35515.0,BTG
+2023-09-11 09:34:00,3.072,3.081,3.071,3.08,11075.0,BTG
+2023-09-11 09:33:00,3.071,3.081,3.071,3.081,25269.0,BTG
+2023-09-11 09:32:00,3.076,3.081,3.061,3.071,87424.0,BTG
+2023-09-11 09:31:00,3.061,3.081,3.056,3.076,50568.0,BTG
+2023-09-11 09:30:00,3.042,3.061,3.032,3.061,208383.0,BTG
+2023-09-11 09:28:00,3.042,3.042,3.042,3.042,1.0,BTG
+2023-09-11 09:27:00,3.032,3.032,3.032,3.032,200.0,BTG
+2023-09-11 09:22:00,3.022,3.022,3.012,3.012,506.0,BTG
+2023-09-11 09:20:00,3.022,3.027,3.022,3.027,351.0,BTG
+2023-09-11 09:14:00,3.022,3.022,3.022,3.022,100.0,BTG
+2023-09-11 09:13:00,3.022,3.022,3.022,3.022,62.0,BTG
+2023-09-11 09:12:00,3.012,3.022,3.012,3.022,1202.0,BTG
+2023-09-11 09:06:00,3.012,3.012,3.012,3.012,8.0,BTG
+2023-09-11 09:03:00,3.012,3.012,3.012,3.012,4.0,BTG
+2023-09-11 09:02:00,3.022,3.022,3.022,3.022,300.0,BTG
+2023-09-11 09:01:00,3.022,3.022,3.022,3.022,205.0,BTG
+2023-09-11 08:58:00,3.012,3.012,3.002,3.002,2.0,BTG
+2023-09-11 08:33:00,3.002,3.002,3.002,3.002,3.0,BTG
+2023-09-11 08:25:00,3.012,3.012,3.012,3.012,1.0,BTG
+2023-09-11 08:24:00,3.012,3.012,3.012,3.012,18496.0,BTG
+2023-09-11 08:19:00,3.002,3.022,3.002,3.022,26.0,BTG
+2023-09-11 08:17:00,3.022,3.022,3.022,3.022,3.0,BTG
+2023-09-11 08:14:00,3.022,3.022,3.022,3.022,1.0,BTG
+2023-09-11 08:13:00,3.021,3.021,3.021,3.021,10.0,BTG
+2023-09-11 08:11:00,3.012,3.017,3.012,3.017,287.0,BTG
+2023-09-11 08:10:00,3.012,3.012,3.012,3.012,20.0,BTG
+2023-09-11 08:05:00,3.012,3.012,3.012,3.012,65.0,BTG
+2023-09-11 08:04:00,3.012,3.012,3.012,3.012,300.0,BTG
+2023-09-11 08:01:00,3.012,3.012,3.012,3.012,400.0,BTG
+2023-09-11 08:00:00,3.022,3.032,3.012,3.012,1684.0,BTG
+2023-09-11 07:55:00,3.022,3.032,3.022,3.032,250.0,BTG
+2023-09-11 07:53:00,3.017,3.017,3.012,3.012,100.0,BTG
+2023-09-11 07:29:00,3.022,3.022,3.022,3.022,2.0,BTG
+2023-09-11 07:00:00,3.027,3.032,3.022,3.032,1651.0,BTG
+2023-09-11 05:18:00,3.002,3.002,3.002,3.002,204.0,BTG
+2023-09-11 05:03:00,3.002,3.002,3.002,3.002,750.0,BTG
+2023-09-11 04:00:00,3.002,3.002,3.002,3.002,46.0,BTG
diff --git a/data/BTI_2023_10_3.csv b/data/BTI_2023_10_3.csv
new file mode 100644
index 000000000..3bbc2590e
--- /dev/null
+++ b/data/BTI_2023_10_3.csv
@@ -0,0 +1,8472 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 15:45:00,30.705,30.72,30.705,30.72,7459.0,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 15:26:00,30.725,30.729,30.72,30.725,4449.0,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 15:05:00,30.673,30.68,30.665,30.67,26916.0,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 14:48:00,30.66,30.669,30.655,30.669,4287.0,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 14:19:00,30.75,30.768,30.75,30.76,5927.0,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 13:19:00,30.705,30.709,30.7,30.7,5014.0,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 12:51:00,30.62,30.62,30.617,30.62,3599.0,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 12:37:00,30.67,30.67,30.651,30.66,20261.0,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 12:33:00,30.68,30.69,30.68,30.689,2752.0,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 12:26:00,30.695,30.7,30.695,30.695,5644.0,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 12:09:00,30.725,30.726,30.715,30.725,10068.0,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 11:28:00,30.835,30.845,30.83,30.839,7448.0,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 10:19:00,30.82,30.83,30.81,30.811,6787.0,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 10:01:00,30.93,30.953,30.91,30.953,22503.0,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 09:48:00,30.95,30.959,30.93,30.94,19333.0,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 09:36:00,31.188,31.189,31.151,31.155,15786.0,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 15:14:00,31.419,31.419,31.403,31.41,16394.0,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 15:00:00,31.41,31.429,31.41,31.42,7341.0,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 14:14:00,31.373,31.375,31.373,31.374,2279.0,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 14:08:00,31.379,31.379,31.37,31.37,340.0,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 13:42:00,31.451,31.455,31.45,31.455,720.0,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 13:29:00,31.455,31.459,31.455,31.459,801.0,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 13:16:00,31.455,31.458,31.45,31.455,1044.0,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 12:27:00,31.48,31.48,31.475,31.479,953.0,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 12:16:00,31.465,31.479,31.465,31.475,5767.0,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 11:57:00,31.485,31.49,31.48,31.489,2296.0,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 11:19:00,31.505,31.509,31.5,31.5,951.0,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 10:30:00,31.455,31.465,31.45,31.462,5789.0,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 10:22:00,31.395,31.4,31.39,31.4,7448.0,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 10:14:00,31.378,31.381,31.375,31.375,9934.0,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 10:03:00,31.47,31.471,31.455,31.47,9048.0,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 09:54:00,31.534,31.54,31.52,31.525,8913.0,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 09:20:00,31.73,31.73,31.73,31.73,1.0,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
+2023-09-28 19:58:00,31.6,31.6,31.6,31.6,1.0,BTI
+2023-09-28 19:55:00,31.61,31.61,31.61,31.61,1.0,BTI
+2023-09-28 19:45:00,31.5,31.6,31.5,31.6,25.0,BTI
+2023-09-28 19:44:00,31.39,31.39,31.39,31.39,58.0,BTI
+2023-09-28 19:40:00,31.45,31.45,31.4,31.4,11.0,BTI
+2023-09-28 19:39:00,31.66,31.66,31.66,31.66,1.0,BTI
+2023-09-28 19:37:00,31.65,31.65,31.65,31.65,65.0,BTI
+2023-09-28 19:35:00,31.5,31.5,31.5,31.5,2.0,BTI
+2023-09-28 19:26:00,31.51,31.51,31.5,31.5,4.0,BTI
+2023-09-28 19:25:00,31.5,31.5,31.5,31.5,15.0,BTI
+2023-09-28 19:24:00,31.65,31.65,31.65,31.65,15.0,BTI
+2023-09-28 19:20:00,31.65,31.65,31.65,31.65,55.0,BTI
+2023-09-28 19:15:00,31.65,31.65,31.65,31.65,1.0,BTI
+2023-09-28 19:00:00,31.38,31.38,31.38,31.38,148627.0,BTI
+2023-09-28 18:59:00,31.66,31.66,31.525,31.525,9.0,BTI
+2023-09-28 18:53:00,31.65,31.65,31.65,31.65,1.0,BTI
+2023-09-28 18:39:00,31.525,31.525,31.525,31.525,1.0,BTI
+2023-09-28 18:38:00,31.39,31.39,31.39,31.39,1.0,BTI
+2023-09-28 18:30:00,31.38,31.38,31.38,31.38,148627.0,BTI
+2023-09-28 18:24:00,31.525,31.525,31.525,31.525,10.0,BTI
+2023-09-28 18:17:00,31.65,31.65,31.525,31.525,3.0,BTI
+2023-09-28 18:14:00,31.6,31.6,31.6,31.6,20.0,BTI
+2023-09-28 18:11:00,31.54,31.61,31.54,31.6,600.0,BTI
+2023-09-28 18:06:00,31.5,31.51,31.5,31.51,64.0,BTI
+2023-09-28 18:02:00,31.47,31.53,31.47,31.47,5.0,BTI
+2023-09-28 17:55:00,31.49,31.49,31.49,31.49,1.0,BTI
+2023-09-28 17:37:00,31.47,31.49,31.47,31.49,40.0,BTI
+2023-09-28 17:35:00,31.49,31.49,31.49,31.49,20.0,BTI
+2023-09-28 17:34:00,31.38,31.38,31.38,31.38,45192.0,BTI
+2023-09-28 17:20:00,31.45,31.45,31.45,31.45,50.0,BTI
+2023-09-28 17:09:00,31.38,31.38,31.38,31.38,56326.0,BTI
+2023-09-28 17:08:00,31.44,31.44,31.44,31.44,50.0,BTI
+2023-09-28 17:07:00,31.439,31.439,31.439,31.439,1.0,BTI
+2023-09-28 17:01:00,31.44,31.44,31.44,31.44,4.0,BTI
+2023-09-28 16:56:00,31.39,31.39,31.37,31.37,2.0,BTI
+2023-09-28 16:52:00,31.44,31.44,31.44,31.44,1.0,BTI
+2023-09-28 16:51:00,31.44,31.44,31.44,31.44,30.0,BTI
+2023-09-28 16:49:00,31.44,31.44,31.44,31.44,104.0,BTI
+2023-09-28 16:47:00,31.44,31.44,31.44,31.44,30.0,BTI
+2023-09-28 16:37:00,31.38,31.38,31.38,31.38,2609.0,BTI
+2023-09-28 16:32:00,31.39,31.39,31.38,31.39,1178.0,BTI
+2023-09-28 16:31:00,31.45,31.45,31.45,31.45,1.0,BTI
+2023-09-28 16:28:00,31.47,31.47,31.47,31.47,32.0,BTI
+2023-09-28 16:25:00,31.48,31.48,31.48,31.48,10.0,BTI
+2023-09-28 16:21:00,31.39,31.39,31.39,31.39,1.0,BTI
+2023-09-28 16:14:00,31.38,31.41,31.38,31.41,201.0,BTI
+2023-09-28 16:11:00,31.4,31.4,31.39,31.39,226.0,BTI
+2023-09-28 16:10:00,31.38,31.48,31.38,31.48,148630.0,BTI
+2023-09-28 16:09:00,31.4,31.4,31.4,31.4,66.0,BTI
+2023-09-28 16:05:00,31.39,31.39,31.39,31.39,1.0,BTI
+2023-09-28 16:00:00,31.39,31.39,31.38,31.38,328592.0,BTI
+2023-09-28 15:59:00,31.36,31.39,31.36,31.39,119863.0,BTI
+2023-09-28 15:58:00,31.36,31.37,31.36,31.36,21859.0,BTI
+2023-09-28 15:57:00,31.365,31.365,31.36,31.365,20343.0,BTI
+2023-09-28 15:56:00,31.37,31.38,31.36,31.365,27577.0,BTI
+2023-09-28 15:55:00,31.335,31.37,31.335,31.37,57579.0,BTI
+2023-09-28 15:54:00,31.34,31.34,31.33,31.335,39114.0,BTI
+2023-09-28 15:53:00,31.345,31.355,31.34,31.35,19410.0,BTI
+2023-09-28 15:52:00,31.35,31.35,31.345,31.345,9498.0,BTI
+2023-09-28 15:51:00,31.36,31.36,31.34,31.35,23921.0,BTI
+2023-09-28 15:50:00,31.35,31.36,31.34,31.355,20746.0,BTI
+2023-09-28 15:49:00,31.35,31.36,31.34,31.345,12111.0,BTI
+2023-09-28 15:48:00,31.355,31.36,31.35,31.35,16729.0,BTI
+2023-09-28 15:47:00,31.37,31.37,31.35,31.355,18212.0,BTI
+2023-09-28 15:46:00,31.36,31.37,31.36,31.37,6442.0,BTI
+2023-09-28 15:45:00,31.361,31.37,31.36,31.36,16224.0,BTI
+2023-09-28 15:44:00,31.36,31.37,31.36,31.37,20123.0,BTI
+2023-09-28 15:43:00,31.36,31.36,31.35,31.36,6361.0,BTI
+2023-09-28 15:42:00,31.355,31.355,31.35,31.355,3059.0,BTI
+2023-09-28 15:41:00,31.355,31.356,31.35,31.35,7114.0,BTI
+2023-09-28 15:40:00,31.345,31.355,31.34,31.35,13543.0,BTI
+2023-09-28 15:39:00,31.345,31.355,31.34,31.345,17273.0,BTI
+2023-09-28 15:38:00,31.355,31.36,31.34,31.345,8964.0,BTI
+2023-09-28 15:37:00,31.365,31.365,31.351,31.351,9082.0,BTI
+2023-09-28 15:36:00,31.36,31.37,31.35,31.365,37877.0,BTI
+2023-09-28 15:35:00,31.355,31.365,31.34,31.365,25946.0,BTI
+2023-09-28 15:34:00,31.355,31.36,31.35,31.355,3803.0,BTI
+2023-09-28 15:33:00,31.365,31.366,31.35,31.355,12135.0,BTI
+2023-09-28 15:32:00,31.365,31.37,31.36,31.365,4079.0,BTI
+2023-09-28 15:31:00,31.36,31.37,31.35,31.37,24287.0,BTI
+2023-09-28 15:30:00,31.38,31.38,31.36,31.365,18683.0,BTI
+2023-09-28 15:29:00,31.385,31.39,31.385,31.385,1441.0,BTI
+2023-09-28 15:28:00,31.39,31.39,31.38,31.38,5750.0,BTI
+2023-09-28 15:27:00,31.385,31.386,31.38,31.385,1543.0,BTI
+2023-09-28 15:26:00,31.39,31.39,31.38,31.381,17706.0,BTI
+2023-09-28 15:25:00,31.385,31.39,31.385,31.385,2297.0,BTI
+2023-09-28 15:24:00,31.38,31.39,31.38,31.385,10393.0,BTI
+2023-09-28 15:23:00,31.375,31.375,31.375,31.375,3182.0,BTI
+2023-09-28 15:22:00,31.37,31.38,31.37,31.37,3903.0,BTI
+2023-09-28 15:21:00,31.38,31.38,31.37,31.37,10046.0,BTI
+2023-09-28 15:20:00,31.382,31.385,31.38,31.385,1132.0,BTI
+2023-09-28 15:19:00,31.385,31.388,31.384,31.385,1466.0,BTI
+2023-09-28 15:18:00,31.385,31.385,31.385,31.385,404.0,BTI
+2023-09-28 15:17:00,31.385,31.385,31.379,31.384,7210.0,BTI
+2023-09-28 15:16:00,31.37,31.39,31.37,31.385,8610.0,BTI
+2023-09-28 15:15:00,31.345,31.365,31.345,31.365,21742.0,BTI
+2023-09-28 15:14:00,31.34,31.35,31.34,31.345,3167.0,BTI
+2023-09-28 15:13:00,31.345,31.345,31.34,31.345,2612.0,BTI
+2023-09-28 15:12:00,31.345,31.35,31.34,31.345,3812.0,BTI
+2023-09-28 15:11:00,31.35,31.35,31.34,31.345,4165.0,BTI
+2023-09-28 15:10:00,31.363,31.369,31.34,31.345,49285.0,BTI
+2023-09-28 15:09:00,31.36,31.365,31.36,31.361,2023.0,BTI
+2023-09-28 15:08:00,31.375,31.375,31.365,31.365,8580.0,BTI
+2023-09-28 15:07:00,31.38,31.38,31.37,31.375,8048.0,BTI
+2023-09-28 15:06:00,31.39,31.39,31.37,31.373,9859.0,BTI
+2023-09-28 15:05:00,31.38,31.39,31.38,31.39,5412.0,BTI
+2023-09-28 15:04:00,31.39,31.39,31.382,31.382,8908.0,BTI
+2023-09-28 15:03:00,31.39,31.39,31.385,31.385,938.0,BTI
+2023-09-28 15:02:00,31.385,31.4,31.385,31.39,16549.0,BTI
+2023-09-28 15:01:00,31.385,31.39,31.385,31.385,2086.0,BTI
+2023-09-28 15:00:00,31.39,31.39,31.38,31.385,8517.0,BTI
+2023-09-28 14:59:00,31.38,31.39,31.38,31.39,11178.0,BTI
+2023-09-28 14:58:00,31.375,31.385,31.375,31.38,10714.0,BTI
+2023-09-28 14:57:00,31.38,31.38,31.375,31.38,4606.0,BTI
+2023-09-28 14:56:00,31.38,31.38,31.38,31.38,567.0,BTI
+2023-09-28 14:55:00,31.375,31.385,31.375,31.375,10452.0,BTI
+2023-09-28 14:54:00,31.38,31.38,31.37,31.375,1355.0,BTI
+2023-09-28 14:53:00,31.38,31.38,31.375,31.375,7716.0,BTI
+2023-09-28 14:52:00,31.375,31.385,31.375,31.38,16316.0,BTI
+2023-09-28 14:51:00,31.37,31.375,31.37,31.375,1004.0,BTI
+2023-09-28 14:50:00,31.37,31.38,31.37,31.38,1213.0,BTI
+2023-09-28 14:49:00,31.37,31.37,31.37,31.37,5024.0,BTI
+2023-09-28 14:48:00,31.365,31.375,31.365,31.374,8659.0,BTI
+2023-09-28 14:47:00,31.37,31.375,31.365,31.365,4639.0,BTI
+2023-09-28 14:46:00,31.37,31.378,31.37,31.378,4963.0,BTI
+2023-09-28 14:45:00,31.36,31.367,31.36,31.366,1894.0,BTI
+2023-09-28 14:44:00,31.37,31.37,31.365,31.37,2314.0,BTI
+2023-09-28 14:43:00,31.359,31.365,31.359,31.365,9575.0,BTI
+2023-09-28 14:42:00,31.345,31.36,31.345,31.355,7506.0,BTI
+2023-09-28 14:41:00,31.345,31.35,31.341,31.349,7729.0,BTI
+2023-09-28 14:40:00,31.35,31.35,31.345,31.35,2725.0,BTI
+2023-09-28 14:39:00,31.35,31.355,31.35,31.355,1236.0,BTI
+2023-09-28 14:38:00,31.355,31.36,31.35,31.35,4780.0,BTI
+2023-09-28 14:37:00,31.344,31.36,31.344,31.355,3390.0,BTI
+2023-09-28 14:36:00,31.34,31.345,31.34,31.34,11872.0,BTI
+2023-09-28 14:35:00,31.34,31.349,31.335,31.34,14213.0,BTI
+2023-09-28 14:34:00,31.36,31.36,31.34,31.343,4440.0,BTI
+2023-09-28 14:33:00,31.36,31.37,31.355,31.355,4511.0,BTI
+2023-09-28 14:32:00,31.37,31.37,31.365,31.37,12843.0,BTI
+2023-09-28 14:31:00,31.37,31.375,31.37,31.375,454.0,BTI
+2023-09-28 14:30:00,31.39,31.39,31.375,31.38,17766.0,BTI
+2023-09-28 14:29:00,31.415,31.415,31.393,31.395,12399.0,BTI
+2023-09-28 14:28:00,31.41,31.42,31.41,31.41,1625.0,BTI
+2023-09-28 14:27:00,31.413,31.415,31.413,31.415,673.0,BTI
+2023-09-28 14:26:00,31.415,31.42,31.415,31.42,3260.0,BTI
+2023-09-28 14:25:00,31.42,31.42,31.41,31.415,2693.0,BTI
+2023-09-28 14:24:00,31.415,31.415,31.414,31.415,1559.0,BTI
+2023-09-28 14:23:00,31.415,31.415,31.41,31.415,7269.0,BTI
+2023-09-28 14:22:00,31.415,31.42,31.413,31.413,1035.0,BTI
+2023-09-28 14:21:00,31.42,31.42,31.415,31.42,2732.0,BTI
+2023-09-28 14:20:00,31.42,31.42,31.415,31.42,2949.0,BTI
+2023-09-28 14:19:00,31.41,31.42,31.41,31.42,8270.0,BTI
+2023-09-28 14:18:00,31.41,31.41,31.405,31.405,2541.0,BTI
+2023-09-28 14:17:00,31.405,31.41,31.405,31.405,3564.0,BTI
+2023-09-28 14:16:00,31.41,31.41,31.403,31.41,3508.0,BTI
+2023-09-28 14:15:00,31.405,31.409,31.405,31.405,2073.0,BTI
+2023-09-28 14:14:00,31.395,31.4,31.395,31.4,3207.0,BTI
+2023-09-28 14:13:00,31.39,31.4,31.39,31.395,7826.0,BTI
+2023-09-28 14:12:00,31.385,31.39,31.385,31.39,11399.0,BTI
+2023-09-28 14:11:00,31.39,31.39,31.385,31.39,4949.0,BTI
+2023-09-28 14:10:00,31.38,31.388,31.38,31.385,4165.0,BTI
+2023-09-28 14:09:00,31.38,31.38,31.372,31.38,862.0,BTI
+2023-09-28 14:08:00,31.372,31.38,31.372,31.372,1236.0,BTI
+2023-09-28 14:07:00,31.375,31.378,31.374,31.375,1800.0,BTI
+2023-09-28 14:06:00,31.373,31.38,31.37,31.38,2858.0,BTI
+2023-09-28 14:05:00,31.365,31.375,31.364,31.37,4401.0,BTI
+2023-09-28 14:04:00,31.363,31.375,31.363,31.372,6656.0,BTI
+2023-09-28 14:03:00,31.365,31.365,31.365,31.365,458.0,BTI
+2023-09-28 14:02:00,31.36,31.368,31.36,31.36,2237.0,BTI
+2023-09-28 14:01:00,31.369,31.369,31.36,31.36,1445.0,BTI
+2023-09-28 14:00:00,31.37,31.37,31.365,31.37,3909.0,BTI
+2023-09-28 13:59:00,31.365,31.37,31.36,31.365,5112.0,BTI
+2023-09-28 13:58:00,31.375,31.375,31.365,31.365,8521.0,BTI
+2023-09-28 13:57:00,31.375,31.375,31.37,31.37,1153.0,BTI
+2023-09-28 13:56:00,31.374,31.375,31.372,31.372,816.0,BTI
+2023-09-28 13:55:00,31.372,31.375,31.372,31.375,470.0,BTI
+2023-09-28 13:54:00,31.37,31.38,31.37,31.375,1236.0,BTI
+2023-09-28 13:53:00,31.353,31.379,31.353,31.379,5310.0,BTI
+2023-09-28 13:52:00,31.365,31.369,31.36,31.36,2521.0,BTI
+2023-09-28 13:51:00,31.36,31.37,31.36,31.365,2861.0,BTI
+2023-09-28 13:50:00,31.379,31.379,31.365,31.365,2477.0,BTI
+2023-09-28 13:49:00,31.385,31.39,31.38,31.38,5722.0,BTI
+2023-09-28 13:48:00,31.39,31.39,31.385,31.385,842.0,BTI
+2023-09-28 13:47:00,31.38,31.39,31.38,31.385,3792.0,BTI
+2023-09-28 13:46:00,31.345,31.375,31.34,31.375,4878.0,BTI
+2023-09-28 13:45:00,31.349,31.349,31.34,31.34,1288.0,BTI
+2023-09-28 13:44:00,31.35,31.355,31.34,31.345,11871.0,BTI
+2023-09-28 13:43:00,31.35,31.355,31.349,31.35,2236.0,BTI
+2023-09-28 13:42:00,31.35,31.355,31.35,31.35,7366.0,BTI
+2023-09-28 13:41:00,31.359,31.36,31.35,31.355,3190.0,BTI
+2023-09-28 13:40:00,31.37,31.375,31.35,31.35,8464.0,BTI
+2023-09-28 13:39:00,31.36,31.365,31.36,31.365,2751.0,BTI
+2023-09-28 13:38:00,31.365,31.365,31.35,31.355,4774.0,BTI
+2023-09-28 13:37:00,31.35,31.365,31.35,31.365,1364.0,BTI
+2023-09-28 13:36:00,31.342,31.355,31.34,31.355,2433.0,BTI
+2023-09-28 13:35:00,31.33,31.34,31.33,31.34,3231.0,BTI
+2023-09-28 13:34:00,31.333,31.34,31.333,31.335,1756.0,BTI
+2023-09-28 13:33:00,31.33,31.34,31.33,31.33,3082.0,BTI
+2023-09-28 13:32:00,31.335,31.335,31.335,31.335,635.0,BTI
+2023-09-28 13:31:00,31.345,31.35,31.33,31.343,5721.0,BTI
+2023-09-28 13:30:00,31.361,31.365,31.35,31.35,5746.0,BTI
+2023-09-28 13:29:00,31.36,31.37,31.36,31.369,2041.0,BTI
+2023-09-28 13:28:00,31.37,31.37,31.355,31.359,1958.0,BTI
+2023-09-28 13:27:00,31.37,31.379,31.365,31.37,15910.0,BTI
+2023-09-28 13:26:00,31.375,31.38,31.375,31.375,524.0,BTI
+2023-09-28 13:25:00,31.38,31.38,31.38,31.38,1198.0,BTI
+2023-09-28 13:24:00,31.382,31.382,31.382,31.382,344.0,BTI
+2023-09-28 13:23:00,31.38,31.385,31.373,31.385,5569.0,BTI
+2023-09-28 13:22:00,31.375,31.38,31.375,31.38,2209.0,BTI
+2023-09-28 13:21:00,31.365,31.375,31.36,31.37,12675.0,BTI
+2023-09-28 13:20:00,31.36,31.37,31.36,31.369,8837.0,BTI
+2023-09-28 13:19:00,31.365,31.365,31.36,31.365,1068.0,BTI
+2023-09-28 13:18:00,31.365,31.368,31.363,31.368,1163.0,BTI
+2023-09-28 13:17:00,31.365,31.365,31.365,31.365,793.0,BTI
+2023-09-28 13:16:00,31.36,31.365,31.36,31.365,5200.0,BTI
+2023-09-28 13:15:00,31.368,31.37,31.365,31.365,1391.0,BTI
+2023-09-28 13:14:00,31.37,31.37,31.365,31.365,780.0,BTI
+2023-09-28 13:13:00,31.35,31.365,31.35,31.36,12825.0,BTI
+2023-09-28 13:12:00,31.36,31.36,31.355,31.359,3415.0,BTI
+2023-09-28 13:11:00,31.361,31.37,31.361,31.365,4325.0,BTI
+2023-09-28 13:10:00,31.37,31.37,31.365,31.365,1451.0,BTI
+2023-09-28 13:09:00,31.36,31.365,31.36,31.365,507.0,BTI
+2023-09-28 13:08:00,31.36,31.37,31.36,31.365,5903.0,BTI
+2023-09-28 13:07:00,31.35,31.359,31.345,31.359,4445.0,BTI
+2023-09-28 13:06:00,31.34,31.348,31.34,31.34,7713.0,BTI
+2023-09-28 13:05:00,31.35,31.35,31.34,31.345,6789.0,BTI
+2023-09-28 13:04:00,31.36,31.36,31.35,31.355,1308.0,BTI
+2023-09-28 13:03:00,31.36,31.36,31.355,31.36,2002.0,BTI
+2023-09-28 13:02:00,31.367,31.367,31.35,31.36,1362.0,BTI
+2023-09-28 13:01:00,31.36,31.37,31.36,31.37,4138.0,BTI
+2023-09-28 13:00:00,31.355,31.37,31.355,31.36,4299.0,BTI
+2023-09-28 12:59:00,31.361,31.37,31.355,31.36,2148.0,BTI
+2023-09-28 12:58:00,31.36,31.37,31.354,31.363,6265.0,BTI
+2023-09-28 12:57:00,31.36,31.365,31.355,31.359,4181.0,BTI
+2023-09-28 12:56:00,31.36,31.37,31.35,31.36,15834.0,BTI
+2023-09-28 12:55:00,31.355,31.36,31.35,31.355,2715.0,BTI
+2023-09-28 12:54:00,31.37,31.37,31.35,31.35,4054.0,BTI
+2023-09-28 12:53:00,31.379,31.38,31.37,31.37,1361.0,BTI
+2023-09-28 12:52:00,31.39,31.39,31.38,31.38,5334.0,BTI
+2023-09-28 12:51:00,31.405,31.41,31.395,31.395,2671.0,BTI
+2023-09-28 12:50:00,31.405,31.41,31.405,31.408,1290.0,BTI
+2023-09-28 12:49:00,31.405,31.405,31.4,31.405,10937.0,BTI
+2023-09-28 12:48:00,31.4,31.41,31.395,31.409,8768.0,BTI
+2023-09-28 12:47:00,31.405,31.41,31.395,31.4,8673.0,BTI
+2023-09-28 12:46:00,31.385,31.41,31.385,31.41,16829.0,BTI
+2023-09-28 12:45:00,31.396,31.396,31.39,31.39,3945.0,BTI
+2023-09-28 12:44:00,31.395,31.399,31.395,31.395,3337.0,BTI
+2023-09-28 12:43:00,31.399,31.4,31.395,31.395,4843.0,BTI
+2023-09-28 12:42:00,31.395,31.395,31.385,31.39,4279.0,BTI
+2023-09-28 12:41:00,31.395,31.4,31.39,31.399,4360.0,BTI
+2023-09-28 12:40:00,31.389,31.39,31.38,31.39,3654.0,BTI
+2023-09-28 12:39:00,31.395,31.4,31.385,31.385,3790.0,BTI
+2023-09-28 12:38:00,31.39,31.39,31.38,31.39,3044.0,BTI
+2023-09-28 12:37:00,31.38,31.39,31.375,31.39,15979.0,BTI
+2023-09-28 12:36:00,31.385,31.39,31.385,31.389,1451.0,BTI
+2023-09-28 12:35:00,31.385,31.39,31.385,31.385,3748.0,BTI
+2023-09-28 12:34:00,31.38,31.39,31.38,31.39,2843.0,BTI
+2023-09-28 12:33:00,31.41,31.41,31.385,31.385,4308.0,BTI
+2023-09-28 12:32:00,31.4,31.41,31.4,31.405,984.0,BTI
+2023-09-28 12:31:00,31.42,31.42,31.405,31.405,3796.0,BTI
+2023-09-28 12:30:00,31.425,31.428,31.417,31.418,2808.0,BTI
+2023-09-28 12:29:00,31.425,31.43,31.42,31.425,2090.0,BTI
+2023-09-28 12:28:00,31.41,31.43,31.41,31.425,15426.0,BTI
+2023-09-28 12:27:00,31.41,31.41,31.405,31.409,13334.0,BTI
+2023-09-28 12:26:00,31.415,31.415,31.41,31.41,18811.0,BTI
+2023-09-28 12:25:00,31.42,31.42,31.41,31.42,9569.0,BTI
+2023-09-28 12:24:00,31.4,31.42,31.4,31.41,6534.0,BTI
+2023-09-28 12:23:00,31.395,31.4,31.38,31.395,17874.0,BTI
+2023-09-28 12:22:00,31.39,31.39,31.39,31.39,481.0,BTI
+2023-09-28 12:21:00,31.39,31.405,31.385,31.4,5681.0,BTI
+2023-09-28 12:20:00,31.395,31.4,31.395,31.4,844.0,BTI
+2023-09-28 12:19:00,31.38,31.39,31.38,31.39,12716.0,BTI
+2023-09-28 12:18:00,31.374,31.38,31.374,31.377,2276.0,BTI
+2023-09-28 12:17:00,31.369,31.38,31.365,31.38,23239.0,BTI
+2023-09-28 12:16:00,31.36,31.37,31.36,31.37,5157.0,BTI
+2023-09-28 12:15:00,31.35,31.36,31.35,31.355,6948.0,BTI
+2023-09-28 12:14:00,31.36,31.365,31.345,31.345,4439.0,BTI
+2023-09-28 12:13:00,31.355,31.36,31.355,31.36,5465.0,BTI
+2023-09-28 12:12:00,31.355,31.36,31.351,31.355,3392.0,BTI
+2023-09-28 12:11:00,31.375,31.375,31.354,31.355,11302.0,BTI
+2023-09-28 12:10:00,31.38,31.385,31.37,31.37,9330.0,BTI
+2023-09-28 12:09:00,31.38,31.38,31.375,31.375,1784.0,BTI
+2023-09-28 12:08:00,31.368,31.375,31.368,31.37,5175.0,BTI
+2023-09-28 12:07:00,31.36,31.365,31.35,31.365,13641.0,BTI
+2023-09-28 12:06:00,31.371,31.375,31.365,31.365,2109.0,BTI
+2023-09-28 12:05:00,31.38,31.385,31.371,31.371,2692.0,BTI
+2023-09-28 12:04:00,31.36,31.38,31.35,31.375,39593.0,BTI
+2023-09-28 12:03:00,31.411,31.418,31.35,31.35,34825.0,BTI
+2023-09-28 12:02:00,31.425,31.425,31.41,31.42,4537.0,BTI
+2023-09-28 12:01:00,31.415,31.425,31.411,31.425,6569.0,BTI
+2023-09-28 12:00:00,31.425,31.43,31.415,31.415,27067.0,BTI
+2023-09-28 11:59:00,31.405,31.425,31.405,31.425,12792.0,BTI
+2023-09-28 11:58:00,31.4,31.406,31.393,31.405,11892.0,BTI
+2023-09-28 11:57:00,31.405,31.409,31.405,31.409,1678.0,BTI
+2023-09-28 11:56:00,31.42,31.42,31.41,31.41,2147.0,BTI
+2023-09-28 11:55:00,31.429,31.429,31.425,31.425,1091.0,BTI
+2023-09-28 11:54:00,31.435,31.435,31.42,31.423,2716.0,BTI
+2023-09-28 11:53:00,31.435,31.435,31.43,31.43,645.0,BTI
+2023-09-28 11:52:00,31.435,31.435,31.431,31.435,1571.0,BTI
+2023-09-28 11:51:00,31.44,31.44,31.435,31.439,1835.0,BTI
+2023-09-28 11:50:00,31.435,31.435,31.425,31.433,5936.0,BTI
+2023-09-28 11:49:00,31.435,31.44,31.435,31.435,1639.0,BTI
+2023-09-28 11:48:00,31.44,31.44,31.43,31.44,2289.0,BTI
+2023-09-28 11:47:00,31.459,31.459,31.44,31.445,2439.0,BTI
+2023-09-28 11:46:00,31.45,31.47,31.444,31.46,24243.0,BTI
+2023-09-28 11:45:00,31.45,31.45,31.445,31.449,7283.0,BTI
+2023-09-28 11:44:00,31.438,31.45,31.435,31.445,7095.0,BTI
+2023-09-28 11:43:00,31.44,31.44,31.435,31.435,3346.0,BTI
+2023-09-28 11:42:00,31.445,31.45,31.445,31.445,899.0,BTI
+2023-09-28 11:41:00,31.45,31.45,31.445,31.445,1575.0,BTI
+2023-09-28 11:40:00,31.435,31.44,31.431,31.44,9647.0,BTI
+2023-09-28 11:39:00,31.439,31.439,31.435,31.438,1170.0,BTI
+2023-09-28 11:38:00,31.435,31.44,31.435,31.435,1047.0,BTI
+2023-09-28 11:37:00,31.435,31.44,31.435,31.435,838.0,BTI
+2023-09-28 11:36:00,31.445,31.445,31.435,31.435,6353.0,BTI
+2023-09-28 11:35:00,31.44,31.45,31.43,31.445,5896.0,BTI
+2023-09-28 11:34:00,31.445,31.46,31.44,31.44,8686.0,BTI
+2023-09-28 11:33:00,31.45,31.46,31.445,31.445,5386.0,BTI
+2023-09-28 11:32:00,31.455,31.46,31.45,31.45,6201.0,BTI
+2023-09-28 11:31:00,31.46,31.465,31.45,31.46,29130.0,BTI
+2023-09-28 11:30:00,31.455,31.46,31.455,31.455,2192.0,BTI
+2023-09-28 11:29:00,31.465,31.465,31.45,31.45,9182.0,BTI
+2023-09-28 11:28:00,31.46,31.47,31.455,31.47,10346.0,BTI
+2023-09-28 11:27:00,31.455,31.46,31.454,31.455,6216.0,BTI
+2023-09-28 11:26:00,31.46,31.46,31.45,31.455,1672.0,BTI
+2023-09-28 11:25:00,31.455,31.46,31.45,31.46,2018.0,BTI
+2023-09-28 11:24:00,31.44,31.459,31.435,31.459,9856.0,BTI
+2023-09-28 11:23:00,31.445,31.45,31.435,31.44,4995.0,BTI
+2023-09-28 11:22:00,31.43,31.45,31.43,31.445,5650.0,BTI
+2023-09-28 11:21:00,31.45,31.45,31.425,31.425,7385.0,BTI
+2023-09-28 11:20:00,31.44,31.45,31.44,31.445,5796.0,BTI
+2023-09-28 11:19:00,31.435,31.44,31.435,31.44,3617.0,BTI
+2023-09-28 11:18:00,31.425,31.44,31.42,31.44,13280.0,BTI
+2023-09-28 11:17:00,31.44,31.44,31.42,31.425,8386.0,BTI
+2023-09-28 11:16:00,31.44,31.445,31.43,31.43,8206.0,BTI
+2023-09-28 11:15:00,31.43,31.449,31.42,31.445,17180.0,BTI
+2023-09-28 11:14:00,31.43,31.44,31.43,31.435,5267.0,BTI
+2023-09-28 11:13:00,31.435,31.44,31.423,31.425,6670.0,BTI
+2023-09-28 11:12:00,31.435,31.445,31.435,31.436,7271.0,BTI
+2023-09-28 11:11:00,31.445,31.45,31.435,31.44,8487.0,BTI
+2023-09-28 11:10:00,31.435,31.45,31.435,31.445,7070.0,BTI
+2023-09-28 11:09:00,31.455,31.46,31.43,31.435,8698.0,BTI
+2023-09-28 11:08:00,31.445,31.46,31.445,31.455,4114.0,BTI
+2023-09-28 11:07:00,31.432,31.45,31.432,31.45,4406.0,BTI
+2023-09-28 11:06:00,31.44,31.44,31.425,31.43,5236.0,BTI
+2023-09-28 11:05:00,31.425,31.435,31.425,31.43,11966.0,BTI
+2023-09-28 11:04:00,31.428,31.44,31.425,31.43,3118.0,BTI
+2023-09-28 11:03:00,31.425,31.425,31.41,31.42,7908.0,BTI
+2023-09-28 11:02:00,31.44,31.44,31.42,31.427,4770.0,BTI
+2023-09-28 11:01:00,31.42,31.435,31.42,31.435,5117.0,BTI
+2023-09-28 11:00:00,31.409,31.42,31.405,31.415,6327.0,BTI
+2023-09-28 10:59:00,31.42,31.42,31.405,31.409,3456.0,BTI
+2023-09-28 10:58:00,31.41,31.42,31.41,31.415,6270.0,BTI
+2023-09-28 10:57:00,31.42,31.43,31.415,31.42,6916.0,BTI
+2023-09-28 10:56:00,31.425,31.435,31.424,31.43,8817.0,BTI
+2023-09-28 10:55:00,31.43,31.43,31.43,31.43,2154.0,BTI
+2023-09-28 10:54:00,31.44,31.445,31.42,31.435,6652.0,BTI
+2023-09-28 10:53:00,31.44,31.455,31.435,31.445,12180.0,BTI
+2023-09-28 10:52:00,31.43,31.44,31.425,31.432,5424.0,BTI
+2023-09-28 10:51:00,31.42,31.43,31.41,31.43,8018.0,BTI
+2023-09-28 10:50:00,31.425,31.43,31.415,31.425,12968.0,BTI
+2023-09-28 10:49:00,31.445,31.445,31.42,31.425,20182.0,BTI
+2023-09-28 10:48:00,31.46,31.46,31.44,31.445,4182.0,BTI
+2023-09-28 10:47:00,31.455,31.46,31.45,31.46,6345.0,BTI
+2023-09-28 10:46:00,31.44,31.46,31.435,31.445,23395.0,BTI
+2023-09-28 10:45:00,31.44,31.445,31.425,31.44,19260.0,BTI
+2023-09-28 10:44:00,31.415,31.445,31.41,31.435,27159.0,BTI
+2023-09-28 10:43:00,31.395,31.415,31.395,31.41,12644.0,BTI
+2023-09-28 10:42:00,31.37,31.39,31.37,31.39,6981.0,BTI
+2023-09-28 10:41:00,31.36,31.37,31.35,31.37,14061.0,BTI
+2023-09-28 10:40:00,31.38,31.38,31.36,31.368,9408.0,BTI
+2023-09-28 10:39:00,31.405,31.41,31.37,31.375,9791.0,BTI
+2023-09-28 10:38:00,31.415,31.42,31.4,31.402,7639.0,BTI
+2023-09-28 10:37:00,31.41,31.42,31.4,31.41,12878.0,BTI
+2023-09-28 10:36:00,31.4,31.42,31.4,31.415,4653.0,BTI
+2023-09-28 10:35:00,31.36,31.41,31.357,31.41,47755.0,BTI
+2023-09-28 10:34:00,31.35,31.355,31.34,31.35,8787.0,BTI
+2023-09-28 10:33:00,31.325,31.35,31.325,31.35,7433.0,BTI
+2023-09-28 10:32:00,31.34,31.34,31.32,31.325,12448.0,BTI
+2023-09-28 10:31:00,31.35,31.355,31.325,31.33,13620.0,BTI
+2023-09-28 10:30:00,31.375,31.38,31.358,31.358,23098.0,BTI
+2023-09-28 10:29:00,31.395,31.395,31.37,31.38,15189.0,BTI
+2023-09-28 10:28:00,31.375,31.385,31.37,31.385,7784.0,BTI
+2023-09-28 10:27:00,31.36,31.37,31.355,31.37,22959.0,BTI
+2023-09-28 10:26:00,31.361,31.37,31.34,31.361,32553.0,BTI
+2023-09-28 10:25:00,31.345,31.37,31.345,31.369,21947.0,BTI
+2023-09-28 10:24:00,31.345,31.355,31.345,31.345,29969.0,BTI
+2023-09-28 10:23:00,31.33,31.355,31.33,31.344,48083.0,BTI
+2023-09-28 10:22:00,31.33,31.33,31.32,31.325,16479.0,BTI
+2023-09-28 10:21:00,31.345,31.35,31.325,31.33,11146.0,BTI
+2023-09-28 10:20:00,31.315,31.35,31.315,31.35,4302.0,BTI
+2023-09-28 10:19:00,31.3,31.31,31.295,31.31,17489.0,BTI
+2023-09-28 10:18:00,31.285,31.3,31.27,31.3,11798.0,BTI
+2023-09-28 10:17:00,31.305,31.308,31.285,31.285,8493.0,BTI
+2023-09-28 10:16:00,31.32,31.325,31.305,31.31,7978.0,BTI
+2023-09-28 10:15:00,31.32,31.33,31.31,31.32,5080.0,BTI
+2023-09-28 10:14:00,31.32,31.33,31.31,31.315,11578.0,BTI
+2023-09-28 10:13:00,31.33,31.335,31.32,31.32,8097.0,BTI
+2023-09-28 10:12:00,31.325,31.34,31.325,31.335,5676.0,BTI
+2023-09-28 10:11:00,31.33,31.33,31.324,31.326,3558.0,BTI
+2023-09-28 10:10:00,31.31,31.335,31.305,31.33,5796.0,BTI
+2023-09-28 10:09:00,31.34,31.345,31.31,31.31,25860.0,BTI
+2023-09-28 10:08:00,31.35,31.355,31.345,31.345,11815.0,BTI
+2023-09-28 10:07:00,31.305,31.35,31.305,31.35,17243.0,BTI
+2023-09-28 10:06:00,31.28,31.31,31.28,31.305,2931.0,BTI
+2023-09-28 10:05:00,31.307,31.31,31.285,31.285,6028.0,BTI
+2023-09-28 10:04:00,31.32,31.32,31.305,31.305,9781.0,BTI
+2023-09-28 10:03:00,31.335,31.34,31.31,31.315,43736.0,BTI
+2023-09-28 10:02:00,31.34,31.345,31.33,31.335,5593.0,BTI
+2023-09-28 10:01:00,31.31,31.335,31.305,31.335,12877.0,BTI
+2023-09-28 10:00:00,31.3,31.31,31.29,31.31,12284.0,BTI
+2023-09-28 09:59:00,31.27,31.295,31.27,31.295,6322.0,BTI
+2023-09-28 09:58:00,31.26,31.275,31.26,31.27,6885.0,BTI
+2023-09-28 09:57:00,31.26,31.261,31.26,31.26,2010.0,BTI
+2023-09-28 09:56:00,31.275,31.275,31.25,31.26,6295.0,BTI
+2023-09-28 09:55:00,31.26,31.28,31.26,31.27,17268.0,BTI
+2023-09-28 09:54:00,31.21,31.26,31.21,31.26,21524.0,BTI
+2023-09-28 09:53:00,31.18,31.22,31.18,31.22,6946.0,BTI
+2023-09-28 09:52:00,31.2,31.2,31.18,31.181,2722.0,BTI
+2023-09-28 09:51:00,31.185,31.205,31.18,31.19,5849.0,BTI
+2023-09-28 09:50:00,31.178,31.195,31.163,31.19,25138.0,BTI
+2023-09-28 09:49:00,31.14,31.17,31.135,31.17,8569.0,BTI
+2023-09-28 09:48:00,31.18,31.18,31.135,31.14,29582.0,BTI
+2023-09-28 09:47:00,31.16,31.19,31.16,31.175,21518.0,BTI
+2023-09-28 09:46:00,31.17,31.19,31.165,31.17,14332.0,BTI
+2023-09-28 09:45:00,31.17,31.17,31.155,31.17,7398.0,BTI
+2023-09-28 09:44:00,31.15,31.15,31.145,31.15,5231.0,BTI
+2023-09-28 09:43:00,31.2,31.2,31.15,31.15,12418.0,BTI
+2023-09-28 09:42:00,31.22,31.22,31.19,31.215,32310.0,BTI
+2023-09-28 09:41:00,31.22,31.22,31.205,31.22,10106.0,BTI
+2023-09-28 09:40:00,31.24,31.25,31.21,31.22,15964.0,BTI
+2023-09-28 09:39:00,31.24,31.25,31.215,31.24,16726.0,BTI
+2023-09-28 09:38:00,31.23,31.24,31.2,31.23,22867.0,BTI
+2023-09-28 09:37:00,31.28,31.29,31.23,31.235,26858.0,BTI
+2023-09-28 09:36:00,31.34,31.35,31.27,31.28,28911.0,BTI
+2023-09-28 09:35:00,31.32,31.345,31.315,31.34,8742.0,BTI
+2023-09-28 09:34:00,31.3,31.32,31.3,31.315,6241.0,BTI
+2023-09-28 09:33:00,31.26,31.31,31.25,31.295,15132.0,BTI
+2023-09-28 09:32:00,31.27,31.28,31.225,31.245,37659.0,BTI
+2023-09-28 09:31:00,31.35,31.365,31.27,31.28,50053.0,BTI
+2023-09-28 09:30:00,31.37,31.39,31.318,31.345,183246.0,BTI
+2023-09-28 09:29:00,31.38,31.39,31.38,31.38,3407.0,BTI
+2023-09-28 09:28:00,31.391,31.391,31.391,31.391,400.0,BTI
+2023-09-28 09:27:00,31.41,31.42,31.41,31.42,1005.0,BTI
+2023-09-28 09:26:00,31.39,31.39,31.39,31.39,100.0,BTI
+2023-09-28 09:25:00,31.41,31.425,31.41,31.425,21.0,BTI
+2023-09-28 09:24:00,31.43,31.43,31.43,31.43,99.0,BTI
+2023-09-28 09:23:00,31.43,31.43,31.43,31.43,8.0,BTI
+2023-09-28 09:22:00,31.41,31.439,31.41,31.439,1600.0,BTI
+2023-09-28 09:21:00,31.399,31.399,31.385,31.39,3.0,BTI
+2023-09-28 09:20:00,31.41,31.41,31.37,31.398,15.0,BTI
+2023-09-28 09:19:00,31.41,31.42,31.4,31.42,8.0,BTI
+2023-09-28 09:18:00,31.425,31.438,31.425,31.43,14.0,BTI
+2023-09-28 09:17:00,31.42,31.44,31.415,31.42,509.0,BTI
+2023-09-28 09:16:00,31.42,31.42,31.42,31.42,4000.0,BTI
+2023-09-28 09:15:00,31.42,31.42,31.42,31.42,400.0,BTI
+2023-09-28 09:14:00,31.39,31.39,31.39,31.39,22.0,BTI
+2023-09-28 09:12:00,31.42,31.42,31.39,31.4,2270.0,BTI
+2023-09-28 09:11:00,31.41,31.41,31.4,31.4,700.0,BTI
+2023-09-28 09:10:00,31.43,31.44,31.43,31.44,70.0,BTI
+2023-09-28 09:09:00,31.41,31.425,31.41,31.425,11.0,BTI
+2023-09-28 09:08:00,31.41,31.41,31.41,31.41,4.0,BTI
+2023-09-28 09:07:00,31.42,31.42,31.42,31.42,50.0,BTI
+2023-09-28 09:06:00,31.39,31.41,31.39,31.41,2120.0,BTI
+2023-09-28 09:03:00,31.4,31.4,31.4,31.4,12.0,BTI
+2023-09-28 09:02:00,31.385,31.385,31.385,31.385,1.0,BTI
+2023-09-28 09:01:00,31.37,31.37,31.37,31.37,1000.0,BTI
+2023-09-28 09:00:00,31.38,31.39,31.38,31.39,11.0,BTI
+2023-09-28 08:58:00,31.379,31.379,31.379,31.379,1.0,BTI
+2023-09-28 08:57:00,31.38,31.38,31.38,31.38,1.0,BTI
+2023-09-28 08:56:00,31.37,31.37,31.37,31.37,1.0,BTI
+2023-09-28 08:55:00,31.4,31.41,31.4,31.41,6.0,BTI
+2023-09-28 08:54:00,31.395,31.42,31.395,31.42,3.0,BTI
+2023-09-28 08:53:00,31.385,31.39,31.385,31.39,101.0,BTI
+2023-09-28 08:52:00,31.39,31.395,31.39,31.395,2.0,BTI
+2023-09-28 08:51:00,31.365,31.38,31.365,31.38,51.0,BTI
+2023-09-28 08:50:00,31.38,31.38,31.38,31.38,1.0,BTI
+2023-09-28 08:49:00,31.4,31.4,31.39,31.39,3.0,BTI
+2023-09-28 08:48:00,31.42,31.42,31.405,31.405,6.0,BTI
+2023-09-28 08:47:00,31.42,31.425,31.42,31.425,756.0,BTI
+2023-09-28 08:46:00,31.4,31.425,31.4,31.425,402.0,BTI
+2023-09-28 08:45:00,31.42,31.42,31.42,31.42,10.0,BTI
+2023-09-28 08:42:00,31.45,31.46,31.45,31.46,18.0,BTI
+2023-09-28 08:41:00,31.46,31.46,31.46,31.46,1.0,BTI
+2023-09-28 08:39:00,31.45,31.45,31.45,31.45,10.0,BTI
+2023-09-28 08:38:00,31.46,31.46,31.46,31.46,50.0,BTI
+2023-09-28 08:37:00,31.48,31.48,31.48,31.48,1201.0,BTI
+2023-09-28 08:35:00,31.505,31.505,31.478,31.478,3.0,BTI
+2023-09-28 08:34:00,31.46,31.465,31.46,31.46,648.0,BTI
+2023-09-28 08:33:00,31.465,31.465,31.465,31.465,1.0,BTI
+2023-09-28 08:31:00,31.46,31.46,31.46,31.46,10.0,BTI
+2023-09-28 08:29:00,31.42,31.43,31.42,31.43,101.0,BTI
+2023-09-28 08:28:00,31.415,31.415,31.415,31.415,2.0,BTI
+2023-09-28 08:27:00,31.42,31.42,31.42,31.42,1.0,BTI
+2023-09-28 08:25:00,31.425,31.425,31.41,31.41,20.0,BTI
+2023-09-28 08:24:00,31.41,31.41,31.4,31.4,3000.0,BTI
+2023-09-28 08:22:00,31.38,31.38,31.38,31.38,1000.0,BTI
+2023-09-28 08:20:00,31.39,31.407,31.39,31.407,101.0,BTI
+2023-09-28 08:19:00,31.42,31.437,31.42,31.437,1001.0,BTI
+2023-09-28 08:18:00,31.4,31.43,31.4,31.43,508.0,BTI
+2023-09-28 08:17:00,31.41,31.42,31.41,31.42,1500.0,BTI
+2023-09-28 08:16:00,31.4,31.4,31.4,31.4,5.0,BTI
+2023-09-28 08:15:00,31.42,31.42,31.42,31.42,25.0,BTI
+2023-09-28 08:13:00,31.4,31.4,31.395,31.395,11.0,BTI
+2023-09-28 08:12:00,31.415,31.415,31.415,31.415,1.0,BTI
+2023-09-28 08:11:00,31.4,31.4,31.4,31.4,1.0,BTI
+2023-09-28 08:10:00,31.43,31.45,31.42,31.43,5177.0,BTI
+2023-09-28 08:09:00,31.46,31.46,31.44,31.44,162.0,BTI
+2023-09-28 08:08:00,31.479,31.479,31.455,31.47,5.0,BTI
+2023-09-28 08:07:00,31.46,31.47,31.46,31.47,2.0,BTI
+2023-09-28 08:06:00,31.45,31.45,31.45,31.45,2.0,BTI
+2023-09-28 08:05:00,31.48,31.48,31.45,31.45,402.0,BTI
+2023-09-28 08:04:00,31.48,31.48,31.45,31.45,297.0,BTI
+2023-09-28 08:03:00,31.85,31.85,31.39,31.45,6979.0,BTI
+2023-09-28 08:02:00,31.17,31.85,31.1,31.85,256.0,BTI
+2023-09-28 08:01:00,30.898,31.43,30.868,31.17,1017.0,BTI
+2023-09-28 08:00:00,31.29,31.37,31.28,31.33,17218.0,BTI
+2023-09-28 07:58:00,31.31,31.31,31.3,31.3,1697.0,BTI
+2023-09-28 07:56:00,31.33,31.33,31.33,31.33,700.0,BTI
+2023-09-28 07:51:00,31.34,31.36,31.34,31.36,900.0,BTI
+2023-09-28 07:50:00,31.33,31.33,31.33,31.33,450.0,BTI
+2023-09-28 07:49:00,31.33,31.33,31.33,31.33,573.0,BTI
+2023-09-28 07:47:00,31.33,31.33,31.33,31.33,2.0,BTI
+2023-09-28 07:45:00,31.3,31.3,31.3,31.3,50.0,BTI
+2023-09-28 07:43:00,31.33,31.33,31.33,31.33,16.0,BTI
+2023-09-28 07:42:00,31.31,31.31,31.31,31.31,225.0,BTI
+2023-09-28 07:38:00,31.28,31.28,31.28,31.28,5.0,BTI
+2023-09-28 07:36:00,31.28,31.28,31.28,31.28,5.0,BTI
+2023-09-28 07:30:00,31.31,31.31,31.3,31.3,200.0,BTI
+2023-09-28 07:25:00,31.34,31.34,31.31,31.31,1664.0,BTI
+2023-09-28 07:23:00,31.37,31.37,31.37,31.37,500.0,BTI
+2023-09-28 07:21:00,31.35,31.35,31.34,31.34,1000.0,BTI
+2023-09-28 07:20:00,31.3,31.37,31.3,31.37,2238.0,BTI
+2023-09-28 07:18:00,31.3,31.3,31.3,31.3,600.0,BTI
+2023-09-28 07:16:00,31.29,31.29,31.28,31.28,2986.0,BTI
+2023-09-28 07:13:00,31.28,31.28,31.28,31.28,100.0,BTI
+2023-09-28 07:12:00,31.28,31.28,31.28,31.28,5.0,BTI
+2023-09-28 07:11:00,31.31,31.31,31.31,31.31,1.0,BTI
+2023-09-28 07:10:00,31.29,31.29,31.29,31.29,500.0,BTI
+2023-09-28 07:07:00,31.29,31.29,31.27,31.27,1400.0,BTI
+2023-09-28 07:06:00,31.3,31.3,31.3,31.3,10.0,BTI
+2023-09-28 07:05:00,31.3,31.3,31.3,31.3,171.0,BTI
+2023-09-28 07:04:00,31.29,31.29,31.29,31.29,1500.0,BTI
+2023-09-28 07:03:00,31.29,31.29,31.29,31.29,100.0,BTI
+2023-09-28 07:02:00,31.3,31.3,31.3,31.3,40.0,BTI
+2023-09-28 07:01:00,31.29,31.3,31.29,31.3,1465.0,BTI
+2023-09-28 07:00:00,31.34,31.34,31.3,31.3,388.0,BTI
+2023-09-28 06:43:00,31.33,31.33,31.33,31.33,200.0,BTI
+2023-09-28 06:41:00,31.3,31.3,31.3,31.3,24.0,BTI
+2023-09-28 06:37:00,31.32,31.32,31.3,31.3,1100.0,BTI
+2023-09-28 06:32:00,31.22,31.23,31.22,31.23,1447.0,BTI
+2023-09-28 06:18:00,31.24,31.24,31.23,31.23,200.0,BTI
+2023-09-28 06:17:00,31.26,31.26,31.26,31.26,100.0,BTI
+2023-09-28 06:16:00,31.26,31.26,31.26,31.26,500.0,BTI
+2023-09-28 06:09:00,31.23,31.23,31.23,31.23,50.0,BTI
+2023-09-28 06:07:00,31.23,31.23,31.23,31.23,350.0,BTI
+2023-09-28 06:04:00,31.21,31.21,31.21,31.21,2.0,BTI
+2023-09-28 06:03:00,31.21,31.21,31.21,31.21,40.0,BTI
+2023-09-28 06:00:00,31.17,31.17,31.17,31.17,909.0,BTI
+2023-09-28 05:59:00,31.18,31.18,31.18,31.18,2100.0,BTI
+2023-09-28 05:39:00,31.06,31.06,31.06,31.06,10.0,BTI
+2023-09-28 05:38:00,31.06,31.06,31.06,31.06,132.0,BTI
+2023-09-28 05:32:00,31.04,31.04,31.04,31.04,516.0,BTI
+2023-09-28 05:25:00,31.04,31.04,31.04,31.04,83.0,BTI
+2023-09-28 05:24:00,31.03,31.03,31.03,31.03,47.0,BTI
+2023-09-28 05:20:00,31.0,31.0,31.0,31.0,250.0,BTI
+2023-09-28 05:09:00,30.97,30.97,30.97,30.97,3.0,BTI
+2023-09-28 05:08:00,30.97,30.97,30.96,30.96,225.0,BTI
+2023-09-28 05:05:00,30.99,30.99,30.99,30.99,81.0,BTI
+2023-09-28 05:04:00,30.99,30.99,30.99,30.99,300.0,BTI
+2023-09-28 05:03:00,31.01,31.01,31.01,31.01,383.0,BTI
+2023-09-28 05:00:00,30.99,31.01,30.99,31.01,553.0,BTI
+2023-09-28 04:58:00,30.96,30.96,30.96,30.96,100.0,BTI
+2023-09-28 04:57:00,30.94,30.94,30.94,30.94,718.0,BTI
+2023-09-28 04:54:00,30.93,30.94,30.93,30.94,1865.0,BTI
+2023-09-28 04:53:00,30.95,30.95,30.95,30.95,45.0,BTI
+2023-09-28 04:52:00,30.93,30.93,30.93,30.93,100.0,BTI
+2023-09-28 04:50:00,30.92,30.92,30.92,30.92,2.0,BTI
+2023-09-28 04:45:00,30.88,30.88,30.88,30.88,951.0,BTI
+2023-09-28 04:44:00,30.89,30.89,30.89,30.89,1002.0,BTI
+2023-09-28 04:41:00,30.88,30.88,30.88,30.88,11.0,BTI
+2023-09-28 04:40:00,30.89,30.89,30.88,30.88,270.0,BTI
+2023-09-28 04:38:00,30.88,30.89,30.88,30.89,200.0,BTI
+2023-09-28 04:37:00,30.87,30.87,30.87,30.87,1000.0,BTI
+2023-09-28 04:36:00,30.86,30.87,30.86,30.87,1289.0,BTI
+2023-09-28 04:35:00,30.84,30.84,30.84,30.84,1252.0,BTI
+2023-09-28 04:34:00,30.84,30.84,30.84,30.84,100.0,BTI
+2023-09-28 04:33:00,30.86,30.86,30.86,30.86,5.0,BTI
+2023-09-28 04:32:00,30.87,30.87,30.87,30.87,510.0,BTI
+2023-09-28 04:31:00,30.86,30.86,30.86,30.86,368.0,BTI
+2023-09-28 04:30:00,30.86,30.87,30.86,30.86,1001.0,BTI
+2023-09-28 04:29:00,30.85,30.85,30.85,30.85,100.0,BTI
+2023-09-28 04:28:00,30.84,30.84,30.84,30.84,22.0,BTI
+2023-09-28 04:27:00,30.83,30.83,30.83,30.83,349.0,BTI
+2023-09-28 04:25:00,30.85,30.85,30.83,30.83,2.0,BTI
+2023-09-28 04:24:00,30.85,30.86,30.85,30.86,1700.0,BTI
+2023-09-28 04:23:00,30.85,30.85,30.83,30.83,1107.0,BTI
+2023-09-28 04:22:00,30.88,30.88,30.88,30.88,1.0,BTI
+2023-09-28 04:21:00,30.88,30.88,30.88,30.88,200.0,BTI
+2023-09-28 04:20:00,30.88,30.88,30.88,30.88,100.0,BTI
+2023-09-28 04:19:00,30.87,30.9,30.87,30.9,1113.0,BTI
+2023-09-28 04:18:00,30.87,30.88,30.87,30.88,2600.0,BTI
+2023-09-28 04:17:00,30.87,30.87,30.87,30.87,30.0,BTI
+2023-09-28 04:16:00,30.9,30.9,30.87,30.88,500.0,BTI
+2023-09-28 04:14:00,30.9,30.9,30.9,30.9,5.0,BTI
+2023-09-28 04:11:00,30.9,30.91,30.9,30.9,818.0,BTI
+2023-09-28 04:10:00,30.92,30.92,30.9,30.9,1005.0,BTI
+2023-09-28 04:09:00,30.92,30.92,30.92,30.92,85.0,BTI
+2023-09-28 04:08:00,30.9,30.91,30.9,30.91,903.0,BTI
+2023-09-28 04:07:00,30.9,30.9,30.9,30.9,500.0,BTI
+2023-09-28 04:06:00,30.9,30.9,30.86,30.88,1417.0,BTI
+2023-09-28 04:05:00,30.9,30.9,30.89,30.89,201.0,BTI
+2023-09-28 04:04:00,30.89,30.9,30.89,30.9,2671.0,BTI
+2023-09-28 04:03:00,30.92,30.92,30.9,30.9,876.0,BTI
+2023-09-28 04:02:00,30.94,30.94,30.92,30.92,302.0,BTI
+2023-09-28 04:01:00,30.95,30.96,30.93,30.93,2608.0,BTI
+2023-09-28 04:00:00,31.77,31.77,30.92,30.95,13804.0,BTI
+2023-09-27 19:59:00,31.31,31.31,31.291,31.292,30.0,BTI
+2023-09-27 19:54:00,31.3,31.3,31.281,31.282,12.0,BTI
+2023-09-27 19:49:00,31.31,31.31,31.291,31.292,50.0,BTI
+2023-09-27 19:46:00,31.31,31.31,31.291,31.292,200.0,BTI
+2023-09-27 19:44:00,31.29,31.29,31.271,31.272,25.0,BTI
+2023-09-27 19:43:00,31.231,31.231,31.213,31.213,50.0,BTI
+2023-09-27 19:37:00,31.31,31.31,31.291,31.292,5.0,BTI
+2023-09-27 19:34:00,31.329,31.329,31.301,31.301,2.0,BTI
+2023-09-27 19:20:00,31.29,31.31,31.271,31.272,104.0,BTI
+2023-09-27 19:17:00,31.319,31.319,31.301,31.301,20.0,BTI
+2023-09-27 19:11:00,31.29,31.29,31.271,31.272,50.0,BTI
+2023-09-27 19:08:00,31.29,31.29,31.271,31.272,100.0,BTI
+2023-09-27 19:04:00,31.29,31.29,31.271,31.272,100.0,BTI
+2023-09-27 19:00:00,31.163,31.163,31.144,31.145,120054.0,BTI
+2023-09-27 18:52:00,31.31,31.31,31.291,31.292,10.0,BTI
+2023-09-27 18:50:00,31.373,31.373,31.355,31.355,1.0,BTI
+2023-09-27 18:45:00,31.31,31.31,31.291,31.292,32.0,BTI
+2023-09-27 18:36:00,31.27,31.29,31.252,31.272,1500.0,BTI
+2023-09-27 18:33:00,31.261,31.27,31.242,31.253,50.0,BTI
+2023-09-27 18:30:00,31.163,31.163,31.144,31.145,120054.0,BTI
+2023-09-27 18:25:00,31.261,31.261,31.242,31.243,320.0,BTI
+2023-09-27 18:22:00,31.28,31.28,31.262,31.262,74.0,BTI
+2023-09-27 18:19:00,31.29,31.29,31.262,31.262,94.0,BTI
+2023-09-27 18:08:00,31.27,31.29,31.252,31.272,28.0,BTI
+2023-09-27 18:03:00,31.28,31.28,31.262,31.262,1.0,BTI
+2023-09-27 18:02:00,31.29,31.29,31.271,31.272,5.0,BTI
+2023-09-27 17:54:00,31.27,31.27,31.252,31.253,10.0,BTI
+2023-09-27 17:51:00,31.261,31.261,31.242,31.243,4.0,BTI
+2023-09-27 17:33:00,31.261,31.261,31.242,31.243,250.0,BTI
+2023-09-27 17:30:00,31.212,31.212,31.183,31.184,8.0,BTI
+2023-09-27 17:29:00,31.28,31.28,31.262,31.262,9.0,BTI
+2023-09-27 17:26:00,31.163,31.226,31.144,31.209,2.0,BTI
+2023-09-27 17:25:00,31.202,31.202,31.183,31.184,20.0,BTI
+2023-09-27 17:23:00,31.28,31.28,31.262,31.262,2.0,BTI
+2023-09-27 17:19:00,31.251,31.251,31.232,31.233,200.0,BTI
+2023-09-27 17:17:00,31.226,31.226,31.208,31.209,1.0,BTI
+2023-09-27 17:15:00,31.241,31.241,31.223,31.223,1.0,BTI
+2023-09-27 17:10:00,31.27,31.27,31.252,31.253,8.0,BTI
+2023-09-27 16:58:00,31.251,31.251,31.232,31.233,50.0,BTI
+2023-09-27 16:50:00,31.251,31.251,31.232,31.233,2.0,BTI
+2023-09-27 16:47:00,31.202,31.202,31.183,31.184,10.0,BTI
+2023-09-27 16:43:00,31.202,31.202,31.183,31.184,5.0,BTI
+2023-09-27 16:41:00,31.182,31.182,31.164,31.165,12.0,BTI
+2023-09-27 16:39:00,31.192,31.192,31.174,31.174,1.0,BTI
+2023-09-27 16:34:00,31.202,31.202,31.183,31.184,2.0,BTI
+2023-09-27 16:33:00,31.2,31.2,31.182,31.182,1.0,BTI
+2023-09-27 16:31:00,31.202,31.202,31.183,31.184,496.0,BTI
+2023-09-27 16:27:00,31.202,31.202,31.183,31.184,3.0,BTI
+2023-09-27 16:26:00,31.202,31.202,31.183,31.184,2.0,BTI
+2023-09-27 16:24:00,31.202,31.202,31.183,31.184,6.0,BTI
+2023-09-27 16:22:00,31.202,31.202,31.183,31.184,1.0,BTI
+2023-09-27 16:18:00,31.202,31.202,31.183,31.184,6.0,BTI
+2023-09-27 16:17:00,31.202,31.202,31.183,31.184,1.0,BTI
+2023-09-27 16:14:00,31.202,31.202,31.183,31.184,31.0,BTI
+2023-09-27 16:12:00,31.202,31.202,31.183,31.184,10.0,BTI
+2023-09-27 16:10:00,31.163,31.163,31.144,31.145,120054.0,BTI
+2023-09-27 16:08:00,31.182,31.182,31.164,31.165,151.0,BTI
+2023-09-27 16:07:00,31.202,31.202,31.183,31.184,104.0,BTI
+2023-09-27 16:06:00,31.202,31.202,31.183,31.184,31.0,BTI
+2023-09-27 16:03:00,31.202,31.202,31.183,31.184,1.0,BTI
+2023-09-27 16:00:00,31.173,31.173,31.144,31.145,254243.0,BTI
+2023-09-27 15:59:00,31.182,31.182,31.125,31.155,125845.0,BTI
+2023-09-27 15:58:00,31.192,31.192,31.164,31.165,24951.0,BTI
+2023-09-27 15:57:00,31.187,31.207,31.169,31.174,88596.0,BTI
+2023-09-27 15:56:00,31.177,31.192,31.154,31.169,38435.0,BTI
+2023-09-27 15:55:00,31.168,31.177,31.144,31.16,30102.0,BTI
+2023-09-27 15:54:00,31.148,31.173,31.13,31.15,46664.0,BTI
+2023-09-27 15:53:00,31.143,31.153,31.115,31.13,36513.0,BTI
+2023-09-27 15:52:00,31.143,31.148,31.115,31.125,13381.0,BTI
+2023-09-27 15:51:00,31.143,31.148,31.12,31.125,8905.0,BTI
+2023-09-27 15:50:00,31.124,31.153,31.105,31.121,38655.0,BTI
+2023-09-27 15:49:00,31.114,31.129,31.095,31.111,26855.0,BTI
+2023-09-27 15:48:00,31.133,31.133,31.105,31.106,17477.0,BTI
+2023-09-27 15:47:00,31.141,31.143,31.115,31.122,10412.0,BTI
+2023-09-27 15:46:00,31.124,31.138,31.095,31.116,16895.0,BTI
+2023-09-27 15:45:00,31.104,31.129,31.076,31.106,43925.0,BTI
+2023-09-27 15:44:00,31.089,31.109,31.066,31.086,20015.0,BTI
+2023-09-27 15:43:00,31.094,31.094,31.066,31.072,7893.0,BTI
+2023-09-27 15:42:00,31.114,31.114,31.076,31.077,30847.0,BTI
+2023-09-27 15:41:00,31.133,31.133,31.095,31.106,50827.0,BTI
+2023-09-27 15:40:00,31.163,31.163,31.115,31.116,23375.0,BTI
+2023-09-27 15:39:00,31.148,31.173,31.13,31.135,45281.0,BTI
+2023-09-27 15:38:00,31.138,31.153,31.115,31.134,18885.0,BTI
+2023-09-27 15:37:00,31.138,31.143,31.115,31.121,14334.0,BTI
+2023-09-27 15:36:00,31.135,31.142,31.115,31.116,12505.0,BTI
+2023-09-27 15:35:00,31.153,31.153,31.115,31.125,27325.0,BTI
+2023-09-27 15:34:00,31.143,31.163,31.125,31.135,39897.0,BTI
+2023-09-27 15:33:00,31.163,31.163,31.125,31.125,25880.0,BTI
+2023-09-27 15:32:00,31.163,31.171,31.144,31.15,4219.0,BTI
+2023-09-27 15:31:00,31.173,31.176,31.144,31.15,12436.0,BTI
+2023-09-27 15:30:00,31.173,31.18,31.154,31.155,2400.0,BTI
+2023-09-27 15:29:00,31.202,31.207,31.159,31.162,28263.0,BTI
+2023-09-27 15:28:00,31.202,31.207,31.176,31.184,9801.0,BTI
+2023-09-27 15:27:00,31.197,31.207,31.174,31.184,8402.0,BTI
+2023-09-27 15:26:00,31.177,31.197,31.159,31.177,9616.0,BTI
+2023-09-27 15:25:00,31.182,31.182,31.154,31.16,14431.0,BTI
+2023-09-27 15:24:00,31.187,31.187,31.164,31.166,6638.0,BTI
+2023-09-27 15:23:00,31.177,31.192,31.159,31.169,5552.0,BTI
+2023-09-27 15:22:00,31.177,31.177,31.144,31.16,13148.0,BTI
+2023-09-27 15:21:00,31.177,31.181,31.154,31.155,7448.0,BTI
+2023-09-27 15:20:00,31.172,31.177,31.144,31.16,5200.0,BTI
+2023-09-27 15:19:00,31.177,31.182,31.149,31.15,7328.0,BTI
+2023-09-27 15:18:00,31.173,31.173,31.144,31.155,5410.0,BTI
+2023-09-27 15:17:00,31.163,31.177,31.144,31.155,3676.0,BTI
+2023-09-27 15:16:00,31.177,31.182,31.144,31.15,9988.0,BTI
+2023-09-27 15:15:00,31.182,31.182,31.154,31.16,5364.0,BTI
+2023-09-27 15:14:00,31.197,31.197,31.164,31.165,4141.0,BTI
+2023-09-27 15:13:00,31.207,31.208,31.174,31.174,4435.0,BTI
+2023-09-27 15:12:00,31.193,31.212,31.175,31.189,6182.0,BTI
+2023-09-27 15:11:00,31.197,31.197,31.169,31.174,7716.0,BTI
+2023-09-27 15:10:00,31.192,31.197,31.169,31.174,9538.0,BTI
+2023-09-27 15:09:00,31.202,31.202,31.174,31.174,5907.0,BTI
+2023-09-27 15:08:00,31.207,31.212,31.183,31.184,9045.0,BTI
+2023-09-27 15:07:00,31.192,31.207,31.164,31.189,8934.0,BTI
+2023-09-27 15:06:00,31.168,31.192,31.149,31.169,15737.0,BTI
+2023-09-27 15:05:00,31.177,31.182,31.144,31.15,4870.0,BTI
+2023-09-27 15:04:00,31.158,31.182,31.135,31.165,12087.0,BTI
+2023-09-27 15:03:00,31.158,31.163,31.135,31.136,13524.0,BTI
+2023-09-27 15:02:00,31.168,31.173,31.139,31.14,6115.0,BTI
+2023-09-27 15:01:00,31.163,31.182,31.144,31.15,16492.0,BTI
+2023-09-27 15:00:00,31.153,31.168,31.13,31.15,16878.0,BTI
+2023-09-27 14:59:00,31.153,31.161,31.135,31.135,3194.0,BTI
+2023-09-27 14:58:00,31.168,31.168,31.135,31.135,4112.0,BTI
+2023-09-27 14:57:00,31.163,31.168,31.144,31.15,7361.0,BTI
+2023-09-27 14:56:00,31.173,31.177,31.144,31.145,20888.0,BTI
+2023-09-27 14:55:00,31.163,31.177,31.144,31.16,7420.0,BTI
+2023-09-27 14:54:00,31.173,31.173,31.144,31.15,9452.0,BTI
+2023-09-27 14:53:00,31.173,31.182,31.149,31.15,8086.0,BTI
+2023-09-27 14:52:00,31.173,31.177,31.154,31.155,3573.0,BTI
+2023-09-27 14:51:00,31.182,31.191,31.154,31.163,4393.0,BTI
+2023-09-27 14:50:00,31.192,31.193,31.164,31.171,5328.0,BTI
+2023-09-27 14:49:00,31.202,31.203,31.174,31.174,3075.0,BTI
+2023-09-27 14:48:00,31.212,31.212,31.174,31.189,11180.0,BTI
+2023-09-27 14:47:00,31.221,31.221,31.193,31.194,2922.0,BTI
+2023-09-27 14:46:00,31.221,31.23,31.198,31.204,4332.0,BTI
+2023-09-27 14:45:00,31.217,31.231,31.198,31.204,11302.0,BTI
+2023-09-27 14:44:00,31.221,31.221,31.193,31.199,10103.0,BTI
+2023-09-27 14:43:00,31.221,31.231,31.198,31.199,5987.0,BTI
+2023-09-27 14:42:00,31.217,31.231,31.198,31.209,6230.0,BTI
+2023-09-27 14:41:00,31.197,31.221,31.176,31.199,18358.0,BTI
+2023-09-27 14:40:00,31.206,31.212,31.181,31.181,6992.0,BTI
+2023-09-27 14:39:00,31.197,31.212,31.174,31.189,11121.0,BTI
+2023-09-27 14:38:00,31.212,31.217,31.179,31.179,11905.0,BTI
+2023-09-27 14:37:00,31.212,31.217,31.183,31.199,4042.0,BTI
+2023-09-27 14:36:00,31.207,31.212,31.188,31.189,4178.0,BTI
+2023-09-27 14:35:00,31.207,31.212,31.183,31.189,5286.0,BTI
+2023-09-27 14:34:00,31.192,31.207,31.174,31.189,3280.0,BTI
+2023-09-27 14:33:00,31.212,31.212,31.179,31.179,3062.0,BTI
+2023-09-27 14:32:00,31.207,31.212,31.183,31.189,4033.0,BTI
+2023-09-27 14:31:00,31.182,31.207,31.159,31.189,26774.0,BTI
+2023-09-27 14:30:00,31.173,31.182,31.154,31.16,6738.0,BTI
+2023-09-27 14:29:00,31.169,31.182,31.149,31.16,8197.0,BTI
+2023-09-27 14:28:00,31.158,31.173,31.136,31.15,12283.0,BTI
+2023-09-27 14:27:00,31.134,31.161,31.115,31.14,25769.0,BTI
+2023-09-27 14:26:00,31.138,31.143,31.116,31.121,9070.0,BTI
+2023-09-27 14:25:00,31.148,31.153,31.115,31.121,8794.0,BTI
+2023-09-27 14:24:00,31.148,31.148,31.125,31.13,1391.0,BTI
+2023-09-27 14:23:00,31.148,31.153,31.129,31.13,3443.0,BTI
+2023-09-27 14:22:00,31.143,31.148,31.125,31.125,1351.0,BTI
+2023-09-27 14:21:00,31.148,31.163,31.125,31.125,4650.0,BTI
+2023-09-27 14:20:00,31.163,31.163,31.125,31.13,6809.0,BTI
+2023-09-27 14:19:00,31.163,31.172,31.144,31.15,5360.0,BTI
+2023-09-27 14:18:00,31.168,31.173,31.144,31.15,2731.0,BTI
+2023-09-27 14:17:00,31.169,31.17,31.145,31.15,2780.0,BTI
+2023-09-27 14:16:00,31.172,31.172,31.144,31.15,1626.0,BTI
+2023-09-27 14:15:00,31.168,31.173,31.149,31.15,3441.0,BTI
+2023-09-27 14:14:00,31.158,31.168,31.139,31.145,9568.0,BTI
+2023-09-27 14:13:00,31.158,31.163,31.139,31.14,2453.0,BTI
+2023-09-27 14:12:00,31.153,31.153,31.135,31.135,988.0,BTI
+2023-09-27 14:11:00,31.163,31.163,31.139,31.14,2828.0,BTI
+2023-09-27 14:10:00,31.168,31.168,31.144,31.15,1246.0,BTI
+2023-09-27 14:09:00,31.182,31.182,31.154,31.155,16451.0,BTI
+2023-09-27 14:08:00,31.192,31.192,31.154,31.165,24168.0,BTI
+2023-09-27 14:07:00,31.201,31.201,31.179,31.179,562.0,BTI
+2023-09-27 14:06:00,31.202,31.21,31.174,31.179,3998.0,BTI
+2023-09-27 14:05:00,31.177,31.207,31.154,31.189,9932.0,BTI
+2023-09-27 14:04:00,31.187,31.187,31.159,31.16,4889.0,BTI
+2023-09-27 14:03:00,31.187,31.192,31.164,31.169,17261.0,BTI
+2023-09-27 14:02:00,31.17,31.187,31.144,31.169,23117.0,BTI
+2023-09-27 14:01:00,31.168,31.172,31.144,31.15,2295.0,BTI
+2023-09-27 14:00:00,31.158,31.173,31.139,31.153,4257.0,BTI
+2023-09-27 13:59:00,31.148,31.163,31.13,31.14,5813.0,BTI
+2023-09-27 13:58:00,31.138,31.153,31.12,31.13,2603.0,BTI
+2023-09-27 13:57:00,31.138,31.153,31.12,31.121,6431.0,BTI
+2023-09-27 13:56:00,31.143,31.143,31.115,31.121,15135.0,BTI
+2023-09-27 13:55:00,31.153,31.153,31.12,31.121,11861.0,BTI
+2023-09-27 13:54:00,31.158,31.163,31.135,31.144,4689.0,BTI
+2023-09-27 13:53:00,31.163,31.163,31.135,31.135,31354.0,BTI
+2023-09-27 13:52:00,31.163,31.168,31.135,31.142,40915.0,BTI
+2023-09-27 13:51:00,31.168,31.168,31.135,31.135,7647.0,BTI
+2023-09-27 13:50:00,31.158,31.173,31.135,31.15,10733.0,BTI
+2023-09-27 13:49:00,31.143,31.153,31.125,31.135,3389.0,BTI
+2023-09-27 13:48:00,31.153,31.158,31.135,31.135,1509.0,BTI
+2023-09-27 13:47:00,31.163,31.163,31.139,31.14,1916.0,BTI
+2023-09-27 13:46:00,31.165,31.165,31.135,31.14,3586.0,BTI
+2023-09-27 13:45:00,31.171,31.171,31.152,31.153,213.0,BTI
+2023-09-27 13:44:00,31.158,31.168,31.135,31.15,3321.0,BTI
+2023-09-27 13:43:00,31.148,31.158,31.13,31.14,3669.0,BTI
+2023-09-27 13:42:00,31.171,31.171,31.135,31.135,2866.0,BTI
+2023-09-27 13:41:00,31.163,31.163,31.144,31.145,420.0,BTI
+2023-09-27 13:40:00,31.168,31.177,31.149,31.15,3722.0,BTI
+2023-09-27 13:39:00,31.163,31.172,31.144,31.153,3913.0,BTI
+2023-09-27 13:38:00,31.163,31.182,31.144,31.15,13421.0,BTI
+2023-09-27 13:37:00,31.163,31.17,31.144,31.15,15063.0,BTI
+2023-09-27 13:36:00,31.168,31.168,31.144,31.15,6275.0,BTI
+2023-09-27 13:35:00,31.163,31.168,31.144,31.145,2527.0,BTI
+2023-09-27 13:34:00,31.163,31.163,31.144,31.145,5633.0,BTI
+2023-09-27 13:33:00,31.16,31.168,31.139,31.15,8545.0,BTI
+2023-09-27 13:32:00,31.157,31.163,31.135,31.143,7851.0,BTI
+2023-09-27 13:31:00,31.158,31.158,31.139,31.14,605.0,BTI
+2023-09-27 13:30:00,31.168,31.173,31.139,31.14,16867.0,BTI
+2023-09-27 13:29:00,31.163,31.173,31.139,31.155,3125.0,BTI
+2023-09-27 13:28:00,31.143,31.163,31.125,31.145,19985.0,BTI
+2023-09-27 13:27:00,31.153,31.153,31.125,31.126,12292.0,BTI
+2023-09-27 13:26:00,31.182,31.182,31.135,31.14,27395.0,BTI
+2023-09-27 13:25:00,31.189,31.192,31.154,31.155,11996.0,BTI
+2023-09-27 13:24:00,31.192,31.197,31.164,31.169,19156.0,BTI
+2023-09-27 13:23:00,31.192,31.198,31.174,31.179,2967.0,BTI
+2023-09-27 13:22:00,31.187,31.197,31.169,31.174,9168.0,BTI
+2023-09-27 13:21:00,31.2,31.2,31.164,31.169,4191.0,BTI
+2023-09-27 13:20:00,31.212,31.212,31.174,31.179,41841.0,BTI
+2023-09-27 13:19:00,31.207,31.212,31.183,31.189,2479.0,BTI
+2023-09-27 13:18:00,31.202,31.212,31.183,31.189,1113.0,BTI
+2023-09-27 13:17:00,31.202,31.212,31.174,31.194,17962.0,BTI
+2023-09-27 13:16:00,31.231,31.231,31.183,31.184,31482.0,BTI
+2023-09-27 13:15:00,31.221,31.228,31.203,31.21,1115.0,BTI
+2023-09-27 13:14:00,31.246,31.246,31.203,31.204,15609.0,BTI
+2023-09-27 13:13:00,31.246,31.246,31.223,31.228,4477.0,BTI
+2023-09-27 13:12:00,31.246,31.25,31.227,31.231,1724.0,BTI
+2023-09-27 13:11:00,31.241,31.251,31.223,31.228,3180.0,BTI
+2023-09-27 13:10:00,31.241,31.246,31.223,31.228,1329.0,BTI
+2023-09-27 13:09:00,31.251,31.251,31.223,31.223,5584.0,BTI
+2023-09-27 13:08:00,31.243,31.248,31.223,31.231,2809.0,BTI
+2023-09-27 13:07:00,31.251,31.251,31.223,31.226,1428.0,BTI
+2023-09-27 13:06:00,31.251,31.251,31.223,31.223,12526.0,BTI
+2023-09-27 13:05:00,31.261,31.261,31.232,31.233,3735.0,BTI
+2023-09-27 13:04:00,31.266,31.27,31.242,31.243,3064.0,BTI
+2023-09-27 13:03:00,31.256,31.27,31.232,31.252,7725.0,BTI
+2023-09-27 13:02:00,31.251,31.261,31.232,31.238,5450.0,BTI
+2023-09-27 13:01:00,31.253,31.261,31.235,31.243,1134.0,BTI
+2023-09-27 13:00:00,31.251,31.256,31.232,31.238,3413.0,BTI
+2023-09-27 12:59:00,31.251,31.261,31.232,31.233,2257.0,BTI
+2023-09-27 12:58:00,31.261,31.261,31.232,31.233,1850.0,BTI
+2023-09-27 12:57:00,31.251,31.253,31.232,31.233,715.0,BTI
+2023-09-27 12:56:00,31.261,31.27,31.227,31.233,16121.0,BTI
+2023-09-27 12:55:00,31.27,31.27,31.242,31.248,7583.0,BTI
+2023-09-27 12:54:00,31.275,31.275,31.242,31.253,15349.0,BTI
+2023-09-27 12:53:00,31.275,31.28,31.247,31.257,17881.0,BTI
+2023-09-27 12:52:00,31.275,31.28,31.252,31.253,7127.0,BTI
+2023-09-27 12:51:00,31.275,31.279,31.252,31.253,2998.0,BTI
+2023-09-27 12:50:00,31.29,31.29,31.252,31.257,8783.0,BTI
+2023-09-27 12:49:00,31.29,31.29,31.262,31.262,7927.0,BTI
+2023-09-27 12:48:00,31.295,31.295,31.271,31.277,1468.0,BTI
+2023-09-27 12:47:00,31.29,31.3,31.271,31.272,2930.0,BTI
+2023-09-27 12:46:00,31.3,31.305,31.271,31.272,16010.0,BTI
+2023-09-27 12:45:00,31.3,31.305,31.276,31.282,10048.0,BTI
+2023-09-27 12:44:00,31.285,31.3,31.262,31.277,5044.0,BTI
+2023-09-27 12:43:00,31.28,31.29,31.262,31.267,3520.0,BTI
+2023-09-27 12:42:00,31.295,31.3,31.262,31.262,9789.0,BTI
+2023-09-27 12:41:00,31.28,31.295,31.252,31.272,11130.0,BTI
+2023-09-27 12:40:00,31.266,31.275,31.242,31.257,18060.0,BTI
+2023-09-27 12:39:00,31.266,31.266,31.242,31.243,2133.0,BTI
+2023-09-27 12:38:00,31.266,31.266,31.242,31.248,2561.0,BTI
+2023-09-27 12:37:00,31.266,31.266,31.242,31.248,1781.0,BTI
+2023-09-27 12:36:00,31.266,31.27,31.242,31.248,2748.0,BTI
+2023-09-27 12:35:00,31.266,31.266,31.242,31.248,5355.0,BTI
+2023-09-27 12:34:00,31.266,31.266,31.242,31.243,2092.0,BTI
+2023-09-27 12:33:00,31.266,31.27,31.242,31.243,6672.0,BTI
+2023-09-27 12:32:00,31.266,31.27,31.242,31.248,1740.0,BTI
+2023-09-27 12:31:00,31.261,31.27,31.242,31.253,5678.0,BTI
+2023-09-27 12:30:00,31.251,31.261,31.232,31.243,7720.0,BTI
+2023-09-27 12:29:00,31.246,31.261,31.227,31.234,3995.0,BTI
+2023-09-27 12:28:00,31.241,31.246,31.223,31.223,3217.0,BTI
+2023-09-27 12:27:00,31.261,31.261,31.218,31.218,10099.0,BTI
+2023-09-27 12:26:00,31.261,31.261,31.232,31.238,1963.0,BTI
+2023-09-27 12:25:00,31.251,31.261,31.232,31.238,1821.0,BTI
+2023-09-27 12:24:00,31.254,31.261,31.232,31.238,1430.0,BTI
+2023-09-27 12:23:00,31.256,31.256,31.237,31.238,353.0,BTI
+2023-09-27 12:22:00,31.256,31.261,31.237,31.243,1781.0,BTI
+2023-09-27 12:21:00,31.256,31.256,31.232,31.238,2313.0,BTI
+2023-09-27 12:20:00,31.256,31.261,31.237,31.238,1620.0,BTI
+2023-09-27 12:19:00,31.241,31.266,31.218,31.238,16697.0,BTI
+2023-09-27 12:18:00,31.236,31.241,31.216,31.223,1285.0,BTI
+2023-09-27 12:17:00,31.236,31.241,31.213,31.223,2562.0,BTI
+2023-09-27 12:16:00,31.236,31.236,31.213,31.218,783.0,BTI
+2023-09-27 12:15:00,31.251,31.251,31.213,31.213,8621.0,BTI
+2023-09-27 12:14:00,31.256,31.261,31.232,31.233,12766.0,BTI
+2023-09-27 12:13:00,31.256,31.261,31.232,31.238,4096.0,BTI
+2023-09-27 12:12:00,31.256,31.259,31.232,31.238,1863.0,BTI
+2023-09-27 12:11:00,31.256,31.261,31.233,31.238,2111.0,BTI
+2023-09-27 12:10:00,31.251,31.261,31.227,31.233,5053.0,BTI
+2023-09-27 12:09:00,31.241,31.251,31.223,31.233,11658.0,BTI
+2023-09-27 12:08:00,31.241,31.246,31.223,31.223,968.0,BTI
+2023-09-27 12:07:00,31.241,31.251,31.223,31.228,1934.0,BTI
+2023-09-27 12:06:00,31.246,31.251,31.223,31.223,2729.0,BTI
+2023-09-27 12:05:00,31.241,31.246,31.213,31.223,7707.0,BTI
+2023-09-27 12:04:00,31.246,31.251,31.213,31.223,21168.0,BTI
+2023-09-27 12:03:00,31.246,31.251,31.223,31.228,10321.0,BTI
+2023-09-27 12:02:00,31.251,31.251,31.223,31.225,6777.0,BTI
+2023-09-27 12:01:00,31.256,31.256,31.223,31.223,9156.0,BTI
+2023-09-27 12:00:00,31.251,31.261,31.232,31.233,4256.0,BTI
+2023-09-27 11:59:00,31.256,31.261,31.232,31.243,3147.0,BTI
+2023-09-27 11:58:00,31.261,31.261,31.242,31.243,9141.0,BTI
+2023-09-27 11:57:00,31.27,31.27,31.237,31.243,5170.0,BTI
+2023-09-27 11:56:00,31.251,31.28,31.232,31.253,26042.0,BTI
+2023-09-27 11:55:00,31.261,31.261,31.232,31.241,4332.0,BTI
+2023-09-27 11:54:00,31.251,31.261,31.232,31.238,3422.0,BTI
+2023-09-27 11:53:00,31.246,31.254,31.227,31.233,6012.0,BTI
+2023-09-27 11:51:00,31.261,31.27,31.232,31.238,11177.0,BTI
+2023-09-27 11:50:00,31.246,31.266,31.227,31.245,11654.0,BTI
+2023-09-27 11:49:00,31.239,31.246,31.218,31.228,2611.0,BTI
+2023-09-27 11:48:00,31.227,31.236,31.208,31.218,1983.0,BTI
+2023-09-27 11:47:00,31.226,31.231,31.208,31.213,2784.0,BTI
+2023-09-27 11:46:00,31.241,31.241,31.203,31.204,6738.0,BTI
+2023-09-27 11:45:00,31.246,31.246,31.227,31.228,869.0,BTI
+2023-09-27 11:44:00,31.246,31.251,31.227,31.228,771.0,BTI
+2023-09-27 11:43:00,31.246,31.251,31.223,31.223,2730.0,BTI
+2023-09-27 11:42:00,31.261,31.261,31.227,31.228,6294.0,BTI
+2023-09-27 11:41:00,31.256,31.261,31.237,31.243,688.0,BTI
+2023-09-27 11:40:00,31.259,31.261,31.232,31.233,6288.0,BTI
+2023-09-27 11:39:00,31.261,31.261,31.237,31.238,1128.0,BTI
+2023-09-27 11:38:00,31.256,31.266,31.232,31.248,8739.0,BTI
+2023-09-27 11:37:00,31.259,31.261,31.237,31.238,1227.0,BTI
+2023-09-27 11:36:00,31.256,31.258,31.232,31.24,7722.0,BTI
+2023-09-27 11:35:00,31.251,31.256,31.223,31.238,6540.0,BTI
+2023-09-27 11:34:00,31.27,31.29,31.227,31.228,46288.0,BTI
+2023-09-27 11:33:00,31.26,31.27,31.232,31.253,6846.0,BTI
+2023-09-27 11:32:00,31.251,31.256,31.223,31.238,1725.0,BTI
+2023-09-27 11:31:00,31.236,31.251,31.218,31.228,33492.0,BTI
+2023-09-27 11:30:00,31.231,31.241,31.213,31.218,2327.0,BTI
+2023-09-27 11:29:00,31.226,31.241,31.203,31.218,9217.0,BTI
+2023-09-27 11:28:00,31.221,31.231,31.203,31.209,4470.0,BTI
+2023-09-27 11:27:00,31.212,31.231,31.193,31.209,30727.0,BTI
+2023-09-27 11:26:00,31.212,31.217,31.188,31.189,12757.0,BTI
+2023-09-27 11:25:00,31.207,31.212,31.183,31.194,8591.0,BTI
+2023-09-27 11:24:00,31.212,31.217,31.188,31.189,1604.0,BTI
+2023-09-27 11:23:00,31.212,31.217,31.183,31.199,30822.0,BTI
+2023-09-27 11:22:00,31.202,31.212,31.183,31.194,27344.0,BTI
+2023-09-27 11:21:00,31.202,31.212,31.183,31.189,4568.0,BTI
+2023-09-27 11:20:00,31.227,31.23,31.179,31.184,16708.0,BTI
+2023-09-27 11:19:00,31.221,31.231,31.203,31.209,6413.0,BTI
+2023-09-27 11:18:00,31.212,31.221,31.183,31.204,5932.0,BTI
+2023-09-27 11:17:00,31.212,31.221,31.188,31.194,16732.0,BTI
+2023-09-27 11:16:00,31.197,31.221,31.179,31.204,7175.0,BTI
+2023-09-27 11:15:00,31.191,31.202,31.164,31.179,35417.0,BTI
+2023-09-27 11:14:00,31.182,31.202,31.164,31.174,16459.0,BTI
+2023-09-27 11:13:00,31.182,31.189,31.144,31.157,11923.0,BTI
+2023-09-27 11:12:00,31.197,31.202,31.164,31.165,9962.0,BTI
+2023-09-27 11:11:00,31.202,31.202,31.176,31.179,1776.0,BTI
+2023-09-27 11:10:00,31.217,31.217,31.183,31.184,2187.0,BTI
+2023-09-27 11:09:00,31.212,31.231,31.193,31.199,13632.0,BTI
+2023-09-27 11:08:00,31.207,31.212,31.188,31.194,606.0,BTI
+2023-09-27 11:07:00,31.207,31.212,31.179,31.189,6457.0,BTI
+2023-09-27 11:06:00,31.187,31.212,31.169,31.184,8693.0,BTI
+2023-09-27 11:05:00,31.192,31.212,31.174,31.174,4816.0,BTI
+2023-09-27 11:04:00,31.202,31.202,31.164,31.165,17990.0,BTI
+2023-09-27 11:03:00,31.198,31.211,31.18,31.184,1574.0,BTI
+2023-09-27 11:02:00,31.197,31.202,31.164,31.179,4950.0,BTI
+2023-09-27 11:01:00,31.182,31.212,31.164,31.184,10774.0,BTI
+2023-09-27 11:00:00,31.202,31.202,31.154,31.165,22362.0,BTI
+2023-09-27 10:59:00,31.202,31.212,31.159,31.184,31798.0,BTI
+2023-09-27 10:58:00,31.177,31.202,31.158,31.174,12506.0,BTI
+2023-09-27 10:57:00,31.187,31.202,31.154,31.155,7230.0,BTI
+2023-09-27 10:56:00,31.212,31.217,31.164,31.169,29869.0,BTI
+2023-09-27 10:55:00,31.182,31.22,31.159,31.194,16208.0,BTI
+2023-09-27 10:54:00,31.163,31.182,31.144,31.165,5657.0,BTI
+2023-09-27 10:53:00,31.169,31.169,31.135,31.14,6466.0,BTI
+2023-09-27 10:52:00,31.177,31.182,31.144,31.145,18203.0,BTI
+2023-09-27 10:51:00,31.187,31.187,31.159,31.165,40656.0,BTI
+2023-09-27 10:50:00,31.212,31.212,31.169,31.174,6418.0,BTI
+2023-09-27 10:49:00,31.192,31.221,31.174,31.194,17790.0,BTI
+2023-09-27 10:48:00,31.192,31.197,31.174,31.179,5620.0,BTI
+2023-09-27 10:47:00,31.197,31.202,31.169,31.174,5736.0,BTI
+2023-09-27 10:46:00,31.207,31.207,31.164,31.179,16373.0,BTI
+2023-09-27 10:45:00,31.231,31.231,31.183,31.184,7959.0,BTI
+2023-09-27 10:44:00,31.231,31.231,31.203,31.213,4668.0,BTI
+2023-09-27 10:43:00,31.237,31.237,31.203,31.207,3631.0,BTI
+2023-09-27 10:42:00,31.231,31.236,31.203,31.218,4469.0,BTI
+2023-09-27 10:41:00,31.207,31.236,31.188,31.213,15643.0,BTI
+2023-09-27 10:40:00,31.226,31.241,31.188,31.189,19302.0,BTI
+2023-09-27 10:39:00,31.242,31.246,31.208,31.209,6521.0,BTI
+2023-09-27 10:38:00,31.221,31.251,31.203,31.223,10000.0,BTI
+2023-09-27 10:37:00,31.217,31.231,31.197,31.209,3768.0,BTI
+2023-09-27 10:36:00,31.236,31.241,31.198,31.213,8312.0,BTI
+2023-09-27 10:35:00,31.221,31.241,31.193,31.218,37861.0,BTI
+2023-09-27 10:34:00,31.207,31.221,31.183,31.194,23247.0,BTI
+2023-09-27 10:33:00,31.187,31.212,31.164,31.189,27837.0,BTI
+2023-09-27 10:32:00,31.202,31.203,31.159,31.171,55262.0,BTI
+2023-09-27 10:31:00,31.212,31.221,31.183,31.189,57011.0,BTI
+2023-09-27 10:30:00,31.236,31.236,31.203,31.204,5999.0,BTI
+2023-09-27 10:29:00,31.246,31.248,31.213,31.223,11233.0,BTI
+2023-09-27 10:28:00,31.27,31.28,31.227,31.228,32224.0,BTI
+2023-09-27 10:27:00,31.285,31.285,31.257,31.257,11122.0,BTI
+2023-09-27 10:26:00,31.3,31.3,31.267,31.267,5770.0,BTI
+2023-09-27 10:25:00,31.31,31.314,31.281,31.287,8642.0,BTI
+2023-09-27 10:24:00,31.31,31.324,31.286,31.287,11174.0,BTI
+2023-09-27 10:23:00,31.285,31.3,31.267,31.282,5520.0,BTI
+2023-09-27 10:22:00,31.29,31.3,31.267,31.267,8062.0,BTI
+2023-09-27 10:21:00,31.28,31.29,31.252,31.272,18165.0,BTI
+2023-09-27 10:20:00,31.285,31.295,31.262,31.262,16614.0,BTI
+2023-09-27 10:19:00,31.28,31.29,31.252,31.267,19330.0,BTI
+2023-09-27 10:18:00,31.29,31.29,31.262,31.267,15603.0,BTI
+2023-09-27 10:17:00,31.305,31.31,31.271,31.282,25634.0,BTI
+2023-09-27 10:16:00,31.31,31.314,31.286,31.287,14680.0,BTI
+2023-09-27 10:15:00,31.305,31.31,31.276,31.292,15011.0,BTI
+2023-09-27 10:14:00,31.3,31.31,31.281,31.282,5589.0,BTI
+2023-09-27 10:13:00,31.295,31.305,31.274,31.282,26498.0,BTI
+2023-09-27 10:12:00,31.305,31.31,31.271,31.277,49114.0,BTI
+2023-09-27 10:11:00,31.314,31.319,31.281,31.282,17262.0,BTI
+2023-09-27 10:10:00,31.314,31.319,31.291,31.292,6813.0,BTI
+2023-09-27 10:09:00,31.319,31.319,31.286,31.297,18635.0,BTI
+2023-09-27 10:08:00,31.31,31.314,31.286,31.292,19160.0,BTI
+2023-09-27 10:07:00,31.319,31.319,31.291,31.292,9609.0,BTI
+2023-09-27 10:06:00,31.319,31.319,31.286,31.293,10114.0,BTI
+2023-09-27 10:05:00,31.334,31.334,31.301,31.301,3725.0,BTI
+2023-09-27 10:04:00,31.319,31.329,31.301,31.311,11755.0,BTI
+2023-09-27 10:03:00,31.302,31.319,31.281,31.292,7379.0,BTI
+2023-09-27 10:02:00,31.324,31.324,31.281,31.287,23898.0,BTI
+2023-09-27 10:01:00,31.339,31.339,31.301,31.301,10042.0,BTI
+2023-09-27 10:00:00,31.334,31.349,31.311,31.321,9532.0,BTI
+2023-09-27 09:59:00,31.334,31.339,31.311,31.311,8739.0,BTI
+2023-09-27 09:58:00,31.344,31.354,31.315,31.316,11193.0,BTI
+2023-09-27 09:57:00,31.339,31.349,31.315,31.321,8922.0,BTI
+2023-09-27 09:56:00,31.324,31.339,31.306,31.316,5778.0,BTI
+2023-09-27 09:55:00,31.31,31.329,31.286,31.306,7277.0,BTI
+2023-09-27 09:54:00,31.317,31.318,31.286,31.301,5416.0,BTI
+2023-09-27 09:53:00,31.319,31.319,31.286,31.293,8940.0,BTI
+2023-09-27 09:52:00,31.31,31.31,31.286,31.292,6676.0,BTI
+2023-09-27 09:51:00,31.305,31.319,31.281,31.292,10367.0,BTI
+2023-09-27 09:50:00,31.319,31.324,31.284,31.285,8831.0,BTI
+2023-09-27 09:49:00,31.31,31.319,31.276,31.301,16403.0,BTI
+2023-09-27 09:48:00,31.349,31.349,31.291,31.297,50816.0,BTI
+2023-09-27 09:47:00,31.349,31.358,31.311,31.331,8516.0,BTI
+2023-09-27 09:46:00,31.358,31.358,31.311,31.321,11912.0,BTI
+2023-09-27 09:45:00,31.378,31.383,31.34,31.341,6053.0,BTI
+2023-09-27 09:44:00,31.358,31.388,31.335,31.366,13856.0,BTI
+2023-09-27 09:43:00,31.314,31.358,31.281,31.338,20642.0,BTI
+2023-09-27 09:42:00,31.319,31.324,31.291,31.292,6035.0,BTI
+2023-09-27 09:41:00,31.329,31.334,31.291,31.301,6978.0,BTI
+2023-09-27 09:40:00,31.349,31.349,31.311,31.311,13343.0,BTI
+2023-09-27 09:39:00,31.339,31.358,31.32,31.331,22072.0,BTI
+2023-09-27 09:38:00,31.329,31.348,31.311,31.321,2957.0,BTI
+2023-09-27 09:37:00,31.31,31.329,31.262,31.301,162121.0,BTI
+2023-09-27 09:36:00,31.363,31.363,31.296,31.297,21044.0,BTI
+2023-09-27 09:35:00,31.349,31.349,31.306,31.331,35904.0,BTI
+2023-09-27 09:34:00,31.377,31.378,31.311,31.331,19103.0,BTI
+2023-09-27 09:33:00,31.358,31.388,31.335,31.355,8662.0,BTI
+2023-09-27 09:32:00,31.387,31.402,31.325,31.341,35475.0,BTI
+2023-09-27 09:31:00,31.329,31.398,31.311,31.37,44761.0,BTI
+2023-09-27 09:30:00,31.398,31.398,31.301,31.311,132232.0,BTI
+2023-09-27 09:29:00,31.476,31.476,31.379,31.38,7109.0,BTI
+2023-09-27 09:28:00,31.466,31.466,31.447,31.448,354.0,BTI
+2023-09-27 09:27:00,31.476,31.476,31.447,31.448,1293.0,BTI
+2023-09-27 09:26:00,31.505,31.505,31.477,31.477,520.0,BTI
+2023-09-27 09:25:00,31.525,31.525,31.506,31.507,259.0,BTI
+2023-09-27 09:24:00,31.525,31.525,31.496,31.497,529.0,BTI
+2023-09-27 09:23:00,31.515,31.515,31.496,31.497,500.0,BTI
+2023-09-27 09:22:00,31.535,31.535,31.487,31.497,1804.0,BTI
+2023-09-27 09:21:00,31.535,31.535,31.516,31.517,401.0,BTI
+2023-09-27 09:20:00,31.544,31.544,31.516,31.517,150.0,BTI
+2023-09-27 09:19:00,31.535,31.544,31.516,31.526,1000.0,BTI
+2023-09-27 09:16:00,31.535,31.535,31.506,31.517,1491.0,BTI
+2023-09-27 09:15:00,31.525,31.525,31.496,31.497,3601.0,BTI
+2023-09-27 09:13:00,31.525,31.535,31.506,31.507,2051.0,BTI
+2023-09-27 09:12:00,31.515,31.515,31.496,31.497,52.0,BTI
+2023-09-27 09:11:00,31.495,31.495,31.477,31.477,510.0,BTI
+2023-09-27 09:10:00,31.486,31.486,31.467,31.468,1200.0,BTI
+2023-09-27 09:09:00,31.495,31.495,31.467,31.477,2600.0,BTI
+2023-09-27 09:08:00,31.486,31.495,31.457,31.473,573.0,BTI
+2023-09-27 09:06:00,31.447,31.456,31.428,31.438,800.0,BTI
+2023-09-27 09:05:00,31.437,31.447,31.418,31.429,3873.0,BTI
+2023-09-27 09:02:00,31.437,31.437,31.418,31.419,250.0,BTI
+2023-09-27 09:01:00,31.447,31.447,31.418,31.419,26.0,BTI
+2023-09-27 09:00:00,31.427,31.437,31.408,31.419,1000.0,BTI
+2023-09-27 08:56:00,31.407,31.407,31.388,31.389,50.0,BTI
+2023-09-27 08:55:00,31.383,31.388,31.364,31.37,1001.0,BTI
+2023-09-27 08:54:00,31.388,31.388,31.369,31.37,120.0,BTI
+2023-09-27 08:53:00,31.378,31.378,31.359,31.36,1779.0,BTI
+2023-09-27 08:52:00,31.378,31.378,31.359,31.36,30.0,BTI
+2023-09-27 08:49:00,31.388,31.388,31.369,31.37,33.0,BTI
+2023-09-27 08:48:00,31.388,31.388,31.369,31.37,30.0,BTI
+2023-09-27 08:40:00,31.349,31.349,31.33,31.331,1100.0,BTI
+2023-09-27 08:39:00,31.358,31.358,31.34,31.341,500.0,BTI
+2023-09-27 08:38:00,31.378,31.378,31.359,31.36,65.0,BTI
+2023-09-27 08:37:00,31.358,31.368,31.34,31.35,210.0,BTI
+2023-09-27 08:35:00,31.368,31.368,31.35,31.35,100.0,BTI
+2023-09-27 08:33:00,31.368,31.368,31.34,31.341,101.0,BTI
+2023-09-27 08:31:00,31.388,31.388,31.35,31.35,32.0,BTI
+2023-09-27 08:30:00,31.358,31.358,31.34,31.341,85.0,BTI
+2023-09-27 08:27:00,31.349,31.358,31.33,31.341,136.0,BTI
+2023-09-27 08:25:00,31.349,31.349,31.33,31.331,11.0,BTI
+2023-09-27 08:24:00,31.358,31.358,31.34,31.341,3.0,BTI
+2023-09-27 08:22:00,31.378,31.378,31.359,31.36,501.0,BTI
+2023-09-27 08:21:00,31.398,31.398,31.369,31.37,1000.0,BTI
+2023-09-27 08:20:00,31.398,31.398,31.379,31.38,500.0,BTI
+2023-09-27 08:19:00,31.388,31.388,31.369,31.37,50.0,BTI
+2023-09-27 08:16:00,31.388,31.388,31.369,31.37,500.0,BTI
+2023-09-27 08:15:00,31.358,31.358,31.34,31.341,1304.0,BTI
+2023-09-27 08:14:00,31.358,31.358,31.34,31.341,1162.0,BTI
+2023-09-27 08:13:00,31.358,31.358,31.34,31.341,1033.0,BTI
+2023-09-27 08:11:00,31.358,31.358,31.34,31.341,406.0,BTI
+2023-09-27 08:10:00,31.358,31.358,31.34,31.341,5.0,BTI
+2023-09-27 08:09:00,31.388,31.388,31.359,31.36,740.0,BTI
+2023-09-27 08:08:00,31.398,31.398,31.359,31.36,475.0,BTI
+2023-09-27 08:07:00,31.398,31.398,31.379,31.38,300.0,BTI
+2023-09-27 08:06:00,31.378,31.398,31.359,31.38,411.0,BTI
+2023-09-27 08:05:00,31.378,31.378,31.35,31.36,1468.0,BTI
+2023-09-27 08:04:00,31.388,31.388,31.369,31.37,10.0,BTI
+2023-09-27 08:03:00,31.358,31.388,31.34,31.37,504.0,BTI
+2023-09-27 08:02:00,31.407,31.456,31.34,31.341,37.0,BTI
+2023-09-27 08:01:00,31.483,31.483,31.286,31.438,577.0,BTI
+2023-09-27 08:00:00,31.319,31.407,31.291,31.341,4525.0,BTI
+2023-09-27 07:44:00,31.349,31.349,31.33,31.331,300.0,BTI
+2023-09-27 07:43:00,31.349,31.349,31.33,31.331,100.0,BTI
+2023-09-27 07:41:00,31.349,31.358,31.33,31.341,499.0,BTI
+2023-09-27 07:39:00,31.319,31.319,31.301,31.301,1.0,BTI
+2023-09-27 07:38:00,31.329,31.329,31.311,31.311,1.0,BTI
+2023-09-27 07:36:00,31.358,31.358,31.34,31.341,300.0,BTI
+2023-09-27 07:33:00,31.358,31.358,31.34,31.341,400.0,BTI
+2023-09-27 07:13:00,31.31,31.31,31.291,31.292,711.0,BTI
+2023-09-27 07:11:00,31.319,31.319,31.301,31.301,100.0,BTI
+2023-09-27 07:02:00,31.329,31.329,31.311,31.311,150.0,BTI
+2023-09-27 07:01:00,31.319,31.319,31.301,31.301,100.0,BTI
+2023-09-27 07:00:00,31.349,31.349,31.311,31.311,419.0,BTI
+2023-09-27 06:55:00,31.329,31.329,31.311,31.311,355.0,BTI
+2023-09-27 06:52:00,31.329,31.329,31.311,31.311,100.0,BTI
+2023-09-27 06:50:00,31.319,31.319,31.301,31.301,4.0,BTI
+2023-09-27 06:49:00,31.31,31.31,31.291,31.292,81.0,BTI
+2023-09-27 06:29:00,31.31,31.31,31.281,31.282,160.0,BTI
+2023-09-27 06:27:00,31.3,31.3,31.281,31.282,50.0,BTI
+2023-09-27 06:20:00,31.29,31.29,31.271,31.272,50.0,BTI
+2023-09-27 06:19:00,31.31,31.31,31.291,31.292,90.0,BTI
+2023-09-27 06:13:00,31.31,31.31,31.291,31.292,47.0,BTI
+2023-09-27 06:11:00,31.329,31.329,31.301,31.301,50.0,BTI
+2023-09-27 05:59:00,31.31,31.31,31.291,31.292,1.0,BTI
+2023-09-27 05:54:00,31.28,31.28,31.252,31.253,504.0,BTI
+2023-09-27 05:53:00,31.29,31.29,31.271,31.272,17.0,BTI
+2023-09-27 05:52:00,31.29,31.29,31.271,31.272,100.0,BTI
+2023-09-27 05:51:00,31.29,31.29,31.271,31.272,100.0,BTI
+2023-09-27 05:49:00,31.31,31.31,31.291,31.292,20.0,BTI
+2023-09-27 05:47:00,31.3,31.3,31.281,31.282,4.0,BTI
+2023-09-27 05:46:00,31.28,31.28,31.262,31.262,15.0,BTI
+2023-09-27 05:45:00,31.27,31.28,31.252,31.253,2202.0,BTI
+2023-09-27 05:44:00,31.27,31.27,31.242,31.243,42.0,BTI
+2023-09-27 05:43:00,31.28,31.28,31.262,31.262,1.0,BTI
+2023-09-27 05:42:00,31.27,31.29,31.252,31.272,1277.0,BTI
+2023-09-27 05:41:00,31.29,31.29,31.271,31.272,225.0,BTI
+2023-09-27 05:40:00,31.329,31.329,31.281,31.282,2900.0,BTI
+2023-09-27 05:39:00,31.339,31.339,31.32,31.321,2.0,BTI
+2023-09-27 05:38:00,31.339,31.339,31.32,31.321,210.0,BTI
+2023-09-27 05:37:00,31.368,31.368,31.35,31.35,2.0,BTI
+2023-09-27 05:35:00,31.358,31.358,31.34,31.341,56.0,BTI
+2023-09-27 05:34:00,31.388,31.388,31.35,31.35,404.0,BTI
+2023-09-27 05:13:00,31.398,31.398,31.379,31.38,3.0,BTI
+2023-09-27 05:07:00,31.378,31.378,31.359,31.36,300.0,BTI
+2023-09-27 04:57:00,31.368,31.368,31.35,31.35,1000.0,BTI
+2023-09-27 04:56:00,31.368,31.368,31.35,31.35,350.0,BTI
+2023-09-27 04:46:00,31.388,31.388,31.369,31.37,200.0,BTI
+2023-09-27 04:45:00,31.388,31.388,31.369,31.37,37.0,BTI
+2023-09-27 04:44:00,31.407,31.407,31.389,31.389,300.0,BTI
+2023-09-27 04:41:00,31.417,31.417,31.399,31.399,310.0,BTI
+2023-09-27 04:33:00,31.495,31.495,31.477,31.477,60.0,BTI
+2023-09-27 04:29:00,31.456,31.456,31.438,31.438,18.0,BTI
+2023-09-27 04:24:00,31.554,31.554,31.535,31.536,500.0,BTI
+2023-09-27 04:17:00,31.466,31.466,31.447,31.448,10.0,BTI
+2023-09-27 04:14:00,31.505,31.505,31.487,31.487,335.0,BTI
+2023-09-27 04:03:00,31.505,31.505,31.487,31.487,1300.0,BTI
+2023-09-27 04:02:00,31.495,31.495,31.477,31.477,2000.0,BTI
+2023-09-27 04:01:00,31.515,31.515,31.487,31.487,4950.0,BTI
+2023-09-27 04:00:00,31.525,31.525,31.506,31.507,30.0,BTI
+2023-09-26 19:59:00,31.412,31.412,31.394,31.394,1.0,BTI
+2023-09-26 19:53:00,31.427,31.427,31.408,31.409,1.0,BTI
+2023-09-26 19:51:00,31.427,31.427,31.408,31.409,10.0,BTI
+2023-09-26 19:42:00,31.427,31.427,31.408,31.409,1.0,BTI
+2023-09-26 19:36:00,31.426,31.426,31.399,31.399,40.0,BTI
+2023-09-26 19:28:00,31.427,31.427,31.408,31.409,129.0,BTI
+2023-09-26 19:25:00,31.447,31.447,31.408,31.409,5.0,BTI
+2023-09-26 19:10:00,31.442,31.442,31.423,31.424,1.0,BTI
+2023-09-26 19:05:00,31.447,31.447,31.428,31.429,1.0,BTI
+2023-09-26 19:02:00,31.447,31.447,31.428,31.429,20.0,BTI
+2023-09-26 19:00:00,31.358,31.358,31.34,31.341,147293.0,BTI
+2023-09-26 18:50:00,31.427,31.427,31.408,31.409,100.0,BTI
+2023-09-26 18:37:00,31.437,31.437,31.418,31.419,10.0,BTI
+2023-09-26 18:36:00,31.437,31.437,31.418,31.419,1.0,BTI
+2023-09-26 18:30:00,31.358,31.358,31.34,31.341,147293.0,BTI
+2023-09-26 18:07:00,31.417,31.417,31.399,31.399,4.0,BTI
+2023-09-26 18:05:00,31.417,31.417,31.399,31.399,91.0,BTI
+2023-09-26 18:01:00,31.437,31.437,31.418,31.419,10.0,BTI
+2023-09-26 17:55:00,31.427,31.427,31.408,31.409,100.0,BTI
+2023-09-26 17:52:00,31.427,31.427,31.408,31.409,9.0,BTI
+2023-09-26 17:46:00,31.427,31.427,31.408,31.409,1.0,BTI
+2023-09-26 17:41:00,31.427,31.427,31.408,31.409,1.0,BTI
+2023-09-26 17:31:00,31.427,31.427,31.408,31.409,15.0,BTI
+2023-09-26 17:30:00,31.447,31.447,31.418,31.419,32.0,BTI
+2023-09-26 17:26:00,31.466,31.466,31.447,31.448,2.0,BTI
+2023-09-26 17:24:00,31.456,31.456,31.438,31.438,5.0,BTI
+2023-09-26 17:23:00,31.466,31.466,31.447,31.448,52.0,BTI
+2023-09-26 17:19:00,31.466,31.466,31.447,31.448,5.0,BTI
+2023-09-26 17:13:00,31.476,31.476,31.457,31.458,5.0,BTI
+2023-09-26 17:12:00,31.476,31.476,31.457,31.458,36.0,BTI
+2023-09-26 17:09:00,31.476,31.476,31.457,31.458,38.0,BTI
+2023-09-26 17:07:00,31.447,31.447,31.428,31.429,1.0,BTI
+2023-09-26 17:05:00,31.466,31.466,31.447,31.448,75.0,BTI
+2023-09-26 16:57:00,31.476,31.476,31.457,31.458,100.0,BTI
+2023-09-26 16:55:00,31.476,31.476,31.428,31.429,40.0,BTI
+2023-09-26 16:54:00,31.475,31.475,31.428,31.429,2.0,BTI
+2023-09-26 16:52:00,31.476,31.476,31.457,31.458,100.0,BTI
+2023-09-26 16:50:00,31.476,31.476,31.457,31.458,35.0,BTI
+2023-09-26 16:47:00,31.475,31.475,31.457,31.457,3.0,BTI
+2023-09-26 16:41:00,31.427,31.427,31.408,31.409,4.0,BTI
+2023-09-26 16:40:00,31.476,31.476,31.399,31.399,43.0,BTI
+2023-09-26 16:37:00,31.476,31.476,31.457,31.458,50.0,BTI
+2023-09-26 16:36:00,31.442,31.442,31.423,31.424,1.0,BTI
+2023-09-26 16:34:00,31.407,31.407,31.389,31.389,4.0,BTI
+2023-09-26 16:27:00,31.485,31.486,31.467,31.468,2.0,BTI
+2023-09-26 16:16:00,31.505,31.505,31.487,31.487,5.0,BTI
+2023-09-26 16:15:00,31.495,31.505,31.477,31.487,11.0,BTI
+2023-09-26 16:10:00,31.358,31.358,31.34,31.341,169600.0,BTI
+2023-09-26 16:08:00,31.368,31.603,31.35,31.585,4.0,BTI
+2023-09-26 16:05:00,31.417,31.427,31.399,31.409,24.0,BTI
+2023-09-26 16:04:00,31.417,31.417,31.399,31.399,100.0,BTI
+2023-09-26 16:02:00,31.358,32.034,31.34,32.015,2.0,BTI
+2023-09-26 16:01:00,31.358,31.358,31.34,31.341,4.0,BTI
+2023-09-26 16:00:00,31.368,31.368,31.34,31.341,312590.0,BTI
+2023-09-26 15:59:00,31.393,31.393,31.34,31.35,95136.0,BTI
+2023-09-26 15:58:00,31.393,31.398,31.369,31.37,27507.0,BTI
+2023-09-26 15:57:00,31.393,31.398,31.369,31.38,18897.0,BTI
+2023-09-26 15:56:00,31.393,31.398,31.369,31.375,16105.0,BTI
+2023-09-26 15:55:00,31.388,31.398,31.359,31.375,42686.0,BTI
+2023-09-26 15:54:00,31.393,31.398,31.359,31.376,23230.0,BTI
+2023-09-26 15:53:00,31.393,31.398,31.369,31.38,18400.0,BTI
+2023-09-26 15:52:00,31.398,31.398,31.369,31.378,11153.0,BTI
+2023-09-26 15:51:00,31.398,31.405,31.379,31.385,10223.0,BTI
+2023-09-26 15:50:00,31.383,31.398,31.359,31.38,39509.0,BTI
+2023-09-26 15:49:00,31.38,31.388,31.359,31.365,8872.0,BTI
+2023-09-26 15:48:00,31.388,31.388,31.359,31.369,19469.0,BTI
+2023-09-26 15:47:00,31.407,31.407,31.369,31.375,17367.0,BTI
+2023-09-26 15:46:00,31.402,31.407,31.379,31.38,3715.0,BTI
+2023-09-26 15:45:00,31.417,31.419,31.384,31.385,36519.0,BTI
+2023-09-26 15:44:00,31.427,31.427,31.399,31.404,11410.0,BTI
+2023-09-26 15:43:00,31.412,31.427,31.394,31.404,13840.0,BTI
+2023-09-26 15:42:00,31.412,31.417,31.394,31.394,5394.0,BTI
+2023-09-26 15:41:00,31.407,31.417,31.389,31.394,7741.0,BTI
+2023-09-26 15:40:00,31.407,31.417,31.389,31.394,9736.0,BTI
+2023-09-26 15:39:00,31.402,31.412,31.384,31.394,4974.0,BTI
+2023-09-26 15:38:00,31.404,31.417,31.384,31.388,19965.0,BTI
+2023-09-26 15:37:00,31.402,31.407,31.381,31.381,4869.0,BTI
+2023-09-26 15:36:00,31.402,31.407,31.384,31.389,2181.0,BTI
+2023-09-26 15:35:00,31.398,31.406,31.379,31.385,4604.0,BTI
+2023-09-26 15:34:00,31.395,31.398,31.374,31.375,8381.0,BTI
+2023-09-26 15:33:00,31.398,31.402,31.374,31.375,5843.0,BTI
+2023-09-26 15:32:00,31.412,31.422,31.384,31.387,30596.0,BTI
+2023-09-26 15:31:00,31.407,31.412,31.384,31.394,9355.0,BTI
+2023-09-26 15:30:00,31.398,31.407,31.37,31.389,10134.0,BTI
+2023-09-26 15:29:00,31.393,31.393,31.374,31.375,1711.0,BTI
+2023-09-26 15:28:00,31.383,31.398,31.359,31.375,7645.0,BTI
+2023-09-26 15:27:00,31.378,31.388,31.359,31.365,6026.0,BTI
+2023-09-26 15:26:00,31.377,31.393,31.355,31.365,28887.0,BTI
+2023-09-26 15:25:00,31.383,31.388,31.352,31.353,7540.0,BTI
+2023-09-26 15:24:00,31.378,31.386,31.359,31.369,6174.0,BTI
+2023-09-26 15:23:00,31.383,31.386,31.359,31.368,1354.0,BTI
+2023-09-26 15:22:00,31.378,31.383,31.359,31.364,2137.0,BTI
+2023-09-26 15:21:00,31.383,31.388,31.359,31.36,7742.0,BTI
+2023-09-26 15:20:00,31.378,31.388,31.359,31.365,7772.0,BTI
+2023-09-26 15:19:00,31.393,31.393,31.359,31.36,14505.0,BTI
+2023-09-26 15:18:00,31.412,31.417,31.374,31.375,40139.0,BTI
+2023-09-26 15:17:00,31.412,31.412,31.394,31.394,1388.0,BTI
+2023-09-26 15:16:00,31.422,31.425,31.394,31.394,9583.0,BTI
+2023-09-26 15:15:00,31.417,31.424,31.399,31.404,4264.0,BTI
+2023-09-26 15:14:00,31.421,31.425,31.399,31.399,2700.0,BTI
+2023-09-26 15:13:00,31.425,31.425,31.406,31.407,755.0,BTI
+2023-09-26 15:12:00,31.432,31.432,31.403,31.404,14573.0,BTI
+2023-09-26 15:11:00,31.427,31.437,31.408,31.414,7911.0,BTI
+2023-09-26 15:10:00,31.417,31.425,31.394,31.399,4604.0,BTI
+2023-09-26 15:09:00,31.422,31.427,31.394,31.398,6881.0,BTI
+2023-09-26 15:08:00,31.427,31.432,31.399,31.404,13593.0,BTI
+2023-09-26 15:07:00,31.415,31.427,31.394,31.404,23552.0,BTI
+2023-09-26 15:06:00,31.402,31.417,31.384,31.394,7253.0,BTI
+2023-09-26 15:05:00,31.405,31.405,31.387,31.387,510.0,BTI
+2023-09-26 15:04:00,31.406,31.406,31.379,31.38,1516.0,BTI
+2023-09-26 15:03:00,31.407,31.407,31.379,31.389,5510.0,BTI
+2023-09-26 15:02:00,31.383,31.402,31.364,31.385,7519.0,BTI
+2023-09-26 15:01:00,31.383,31.388,31.362,31.365,2383.0,BTI
+2023-09-26 15:00:00,31.383,31.388,31.362,31.363,1512.0,BTI
+2023-09-26 14:59:00,31.388,31.388,31.359,31.365,4758.0,BTI
+2023-09-26 14:58:00,31.378,31.378,31.359,31.36,490.0,BTI
+2023-09-26 14:57:00,31.393,31.393,31.359,31.36,11070.0,BTI
+2023-09-26 14:56:00,31.398,31.398,31.369,31.373,1365.0,BTI
+2023-09-26 14:55:00,31.388,31.393,31.36,31.375,10613.0,BTI
+2023-09-26 14:54:00,31.383,31.388,31.364,31.369,2005.0,BTI
+2023-09-26 14:53:00,31.383,31.388,31.364,31.365,4105.0,BTI
+2023-09-26 14:52:00,31.388,31.388,31.359,31.365,10226.0,BTI
+2023-09-26 14:51:00,31.388,31.388,31.359,31.36,6242.0,BTI
+2023-09-26 14:50:00,31.388,31.393,31.364,31.375,2867.0,BTI
+2023-09-26 14:49:00,31.383,31.388,31.364,31.365,3198.0,BTI
+2023-09-26 14:48:00,31.378,31.383,31.359,31.365,1590.0,BTI
+2023-09-26 14:47:00,31.378,31.383,31.359,31.365,3600.0,BTI
+2023-09-26 14:46:00,31.373,31.378,31.35,31.36,3272.0,BTI
+2023-09-26 14:45:00,31.378,31.378,31.355,31.36,5984.0,BTI
+2023-09-26 14:44:00,31.393,31.393,31.359,31.363,9773.0,BTI
+2023-09-26 14:43:00,31.388,31.397,31.369,31.378,1343.0,BTI
+2023-09-26 14:42:00,31.398,31.398,31.374,31.375,834.0,BTI
+2023-09-26 14:41:00,31.398,31.398,31.379,31.38,1026.0,BTI
+2023-09-26 14:40:00,31.396,31.396,31.377,31.378,1017.0,BTI
+2023-09-26 14:39:00,31.382,31.398,31.363,31.375,14928.0,BTI
+2023-09-26 14:38:00,31.381,31.388,31.363,31.37,2276.0,BTI
+2023-09-26 14:37:00,31.388,31.388,31.364,31.365,1406.0,BTI
+2023-09-26 14:36:00,31.393,31.393,31.369,31.375,2887.0,BTI
+2023-09-26 14:35:00,31.388,31.398,31.369,31.375,2973.0,BTI
+2023-09-26 14:34:00,31.383,31.388,31.362,31.365,2801.0,BTI
+2023-09-26 14:33:00,31.387,31.398,31.364,31.365,6805.0,BTI
+2023-09-26 14:32:00,31.383,31.388,31.363,31.369,1949.0,BTI
+2023-09-26 14:31:00,31.383,31.388,31.355,31.365,19589.0,BTI
+2023-09-26 14:30:00,31.383,31.388,31.364,31.37,1739.0,BTI
+2023-09-26 14:29:00,31.388,31.392,31.364,31.365,4009.0,BTI
+2023-09-26 14:28:00,31.393,31.398,31.374,31.375,2164.0,BTI
+2023-09-26 14:27:00,31.393,31.393,31.374,31.375,467.0,BTI
+2023-09-26 14:26:00,31.407,31.407,31.374,31.375,6961.0,BTI
+2023-09-26 14:25:00,31.412,31.412,31.384,31.389,5489.0,BTI
+2023-09-26 14:24:00,31.416,31.422,31.394,31.399,11476.0,BTI
+2023-09-26 14:23:00,31.407,31.417,31.389,31.399,3986.0,BTI
+2023-09-26 14:22:00,31.398,31.407,31.379,31.389,1885.0,BTI
+2023-09-26 14:21:00,31.402,31.402,31.374,31.375,6011.0,BTI
+2023-09-26 14:20:00,31.403,31.403,31.385,31.385,1886.0,BTI
+2023-09-26 14:19:00,31.402,31.406,31.384,31.385,6199.0,BTI
+2023-09-26 14:18:00,31.398,31.406,31.379,31.388,2589.0,BTI
+2023-09-26 14:17:00,31.402,31.402,31.384,31.385,798.0,BTI
+2023-09-26 14:16:00,31.398,31.407,31.374,31.389,9631.0,BTI
+2023-09-26 14:15:00,31.393,31.393,31.373,31.373,558.0,BTI
+2023-09-26 14:14:00,31.389,31.398,31.369,31.375,2601.0,BTI
+2023-09-26 14:13:00,31.407,31.407,31.374,31.38,3824.0,BTI
+2023-09-26 14:12:00,31.407,31.407,31.379,31.38,4826.0,BTI
+2023-09-26 14:11:00,31.402,31.407,31.384,31.389,4006.0,BTI
+2023-09-26 14:10:00,31.393,31.407,31.374,31.389,7643.0,BTI
+2023-09-26 14:09:00,31.402,31.402,31.374,31.38,4979.0,BTI
+2023-09-26 14:08:00,31.398,31.403,31.379,31.385,5193.0,BTI
+2023-09-26 14:07:00,31.398,31.407,31.369,31.375,12962.0,BTI
+2023-09-26 14:06:00,31.393,31.402,31.367,31.38,26258.0,BTI
+2023-09-26 14:05:00,31.397,31.398,31.369,31.375,5930.0,BTI
+2023-09-26 14:04:00,31.397,31.398,31.374,31.375,7741.0,BTI
+2023-09-26 14:03:00,31.398,31.402,31.374,31.375,7736.0,BTI
+2023-09-26 14:02:00,31.398,31.402,31.379,31.38,7404.0,BTI
+2023-09-26 14:01:00,31.421,31.427,31.359,31.38,106719.0,BTI
+2023-09-26 14:00:00,31.422,31.427,31.403,31.409,1692.0,BTI
+2023-09-26 13:59:00,31.417,31.427,31.394,31.409,24502.0,BTI
+2023-09-26 13:58:00,31.422,31.427,31.399,31.404,2638.0,BTI
+2023-09-26 13:57:00,31.422,31.422,31.403,31.404,256.0,BTI
+2023-09-26 13:56:00,31.412,31.427,31.394,31.409,6826.0,BTI
+2023-09-26 13:55:00,31.412,31.412,31.389,31.394,927.0,BTI
+2023-09-26 13:54:00,31.402,31.412,31.379,31.394,7787.0,BTI
+2023-09-26 13:53:00,31.402,31.402,31.381,31.385,1455.0,BTI
+2023-09-26 13:52:00,31.407,31.407,31.38,31.381,4107.0,BTI
+2023-09-26 13:51:00,31.402,31.407,31.384,31.389,1856.0,BTI
+2023-09-26 13:50:00,31.407,31.407,31.384,31.389,15157.0,BTI
+2023-09-26 13:49:00,31.414,31.414,31.389,31.394,8450.0,BTI
+2023-09-26 13:48:00,31.412,31.416,31.394,31.398,1482.0,BTI
+2023-09-26 13:47:00,31.412,31.427,31.391,31.392,16056.0,BTI
+2023-09-26 13:46:00,31.412,31.416,31.389,31.394,4814.0,BTI
+2023-09-26 13:45:00,31.412,31.417,31.394,31.399,660.0,BTI
+2023-09-26 13:44:00,31.412,31.417,31.394,31.398,1103.0,BTI
+2023-09-26 13:43:00,31.414,31.422,31.396,31.399,11091.0,BTI
+2023-09-26 13:42:00,31.407,31.417,31.389,31.399,6931.0,BTI
+2023-09-26 13:41:00,31.407,31.407,31.379,31.385,11329.0,BTI
+2023-09-26 13:40:00,31.407,31.416,31.379,31.38,17684.0,BTI
+2023-09-26 13:39:00,31.417,31.419,31.397,31.397,7175.0,BTI
+2023-09-26 13:38:00,31.422,31.425,31.399,31.401,12768.0,BTI
+2023-09-26 13:37:00,31.417,31.417,31.394,31.399,18180.0,BTI
+2023-09-26 13:36:00,31.432,31.432,31.399,31.399,6549.0,BTI
+2023-09-26 13:35:00,31.428,31.435,31.408,31.409,5656.0,BTI
+2023-09-26 13:34:00,31.432,31.432,31.408,31.409,546.0,BTI
+2023-09-26 13:33:00,31.442,31.447,31.413,31.414,6464.0,BTI
+2023-09-26 13:32:00,31.466,31.471,31.423,31.424,79607.0,BTI
+2023-09-26 13:31:00,31.471,31.476,31.447,31.453,6066.0,BTI
+2023-09-26 13:30:00,31.471,31.476,31.447,31.453,3548.0,BTI
+2023-09-26 13:29:00,31.471,31.475,31.447,31.448,3970.0,BTI
+2023-09-26 13:28:00,31.481,31.484,31.452,31.458,7406.0,BTI
+2023-09-26 13:27:00,31.481,31.483,31.458,31.459,4639.0,BTI
+2023-09-26 13:26:00,31.481,31.481,31.457,31.463,2190.0,BTI
+2023-09-26 13:25:00,31.486,31.486,31.457,31.463,1322.0,BTI
+2023-09-26 13:24:00,31.491,31.491,31.467,31.471,4239.0,BTI
+2023-09-26 13:23:00,31.481,31.491,31.462,31.473,2679.0,BTI
+2023-09-26 13:22:00,31.495,31.495,31.458,31.459,2984.0,BTI
+2023-09-26 13:21:00,31.495,31.5,31.467,31.468,6234.0,BTI
+2023-09-26 13:20:00,31.491,31.493,31.472,31.473,3501.0,BTI
+2023-09-26 13:19:00,31.495,31.495,31.472,31.473,3861.0,BTI
+2023-09-26 13:18:00,31.5,31.5,31.477,31.479,925.0,BTI
+2023-09-26 13:17:00,31.51,31.51,31.477,31.482,12381.0,BTI
+2023-09-26 13:16:00,31.491,31.51,31.472,31.492,12413.0,BTI
+2023-09-26 13:15:00,31.491,31.495,31.472,31.473,1280.0,BTI
+2023-09-26 13:14:00,31.486,31.495,31.467,31.473,6982.0,BTI
+2023-09-26 13:13:00,31.491,31.495,31.467,31.473,2181.0,BTI
+2023-09-26 13:12:00,31.486,31.491,31.467,31.473,908.0,BTI
+2023-09-26 13:10:00,31.495,31.498,31.468,31.469,3259.0,BTI
+2023-09-26 13:09:00,31.5,31.5,31.482,31.482,1078.0,BTI
+2023-09-26 13:08:00,31.476,31.5,31.457,31.482,18116.0,BTI
+2023-09-26 13:07:00,31.476,31.476,31.447,31.453,9523.0,BTI
+2023-09-26 13:06:00,31.481,31.481,31.447,31.449,7986.0,BTI
+2023-09-26 13:05:00,31.481,31.486,31.457,31.458,6931.0,BTI
+2023-09-26 13:04:00,31.486,31.486,31.457,31.463,3886.0,BTI
+2023-09-26 13:03:00,31.481,31.486,31.462,31.467,7721.0,BTI
+2023-09-26 13:02:00,31.505,31.51,31.452,31.466,82101.0,BTI
+2023-09-26 13:01:00,31.51,31.51,31.491,31.492,168.0,BTI
+2023-09-26 13:00:00,31.51,31.515,31.491,31.497,2477.0,BTI
+2023-09-26 12:59:00,31.515,31.515,31.496,31.497,672.0,BTI
+2023-09-26 12:58:00,31.505,31.515,31.487,31.497,5949.0,BTI
+2023-09-26 12:57:00,31.51,31.515,31.489,31.492,1019.0,BTI
+2023-09-26 12:56:00,31.51,31.51,31.487,31.488,3384.0,BTI
+2023-09-26 12:55:00,31.515,31.515,31.487,31.497,10437.0,BTI
+2023-09-26 12:54:00,31.515,31.515,31.496,31.497,189.0,BTI
+2023-09-26 12:53:00,31.515,31.515,31.487,31.487,10455.0,BTI
+2023-09-26 12:52:00,31.515,31.515,31.491,31.492,1436.0,BTI
+2023-09-26 12:51:00,31.51,31.515,31.491,31.492,1427.0,BTI
+2023-09-26 12:50:00,31.505,31.514,31.487,31.496,1850.0,BTI
+2023-09-26 12:49:00,31.51,31.515,31.488,31.497,773.0,BTI
+2023-09-26 12:48:00,31.515,31.515,31.487,31.497,10318.0,BTI
+2023-09-26 12:47:00,31.515,31.515,31.491,31.497,16439.0,BTI
+2023-09-26 12:46:00,31.52,31.52,31.496,31.498,8601.0,BTI
+2023-09-26 12:44:00,31.52,31.523,31.496,31.497,2558.0,BTI
+2023-09-26 12:43:00,31.515,31.52,31.496,31.497,1599.0,BTI
+2023-09-26 12:42:00,31.52,31.52,31.501,31.502,233.0,BTI
+2023-09-26 12:41:00,31.52,31.52,31.497,31.502,5084.0,BTI
+2023-09-26 12:40:00,31.515,31.525,31.496,31.502,1006.0,BTI
+2023-09-26 12:39:00,31.525,31.525,31.501,31.502,1487.0,BTI
+2023-09-26 12:38:00,31.53,31.535,31.506,31.512,1030.0,BTI
+2023-09-26 12:37:00,31.533,31.535,31.511,31.517,7842.0,BTI
+2023-09-26 12:36:00,31.525,31.532,31.506,31.507,8787.0,BTI
+2023-09-26 12:35:00,31.52,31.525,31.501,31.507,922.0,BTI
+2023-09-26 12:34:00,31.53,31.53,31.501,31.502,8201.0,BTI
+2023-09-26 12:33:00,31.528,31.528,31.506,31.507,4890.0,BTI
+2023-09-26 12:32:00,31.525,31.53,31.506,31.512,1269.0,BTI
+2023-09-26 12:31:00,31.53,31.53,31.506,31.507,1691.0,BTI
+2023-09-26 12:30:00,31.525,31.53,31.506,31.509,1622.0,BTI
+2023-09-26 12:29:00,31.53,31.534,31.506,31.512,10790.0,BTI
+2023-09-26 12:28:00,31.535,31.535,31.508,31.512,1237.0,BTI
+2023-09-26 12:27:00,31.535,31.535,31.506,31.507,3918.0,BTI
+2023-09-26 12:26:00,31.53,31.539,31.511,31.521,2110.0,BTI
+2023-09-26 12:25:00,31.535,31.539,31.516,31.517,4620.0,BTI
+2023-09-26 12:24:00,31.535,31.539,31.511,31.521,4406.0,BTI
+2023-09-26 12:23:00,31.535,31.535,31.511,31.517,2067.0,BTI
+2023-09-26 12:22:00,31.53,31.53,31.511,31.512,443.0,BTI
+2023-09-26 12:21:00,31.535,31.535,31.511,31.512,6504.0,BTI
+2023-09-26 12:20:00,31.535,31.535,31.516,31.517,253.0,BTI
+2023-09-26 12:19:00,31.525,31.53,31.506,31.512,1946.0,BTI
+2023-09-26 12:18:00,31.53,31.535,31.511,31.515,2433.0,BTI
+2023-09-26 12:17:00,31.544,31.544,31.511,31.517,7101.0,BTI
+2023-09-26 12:16:00,31.535,31.544,31.516,31.52,7605.0,BTI
+2023-09-26 12:15:00,31.543,31.543,31.516,31.518,3111.0,BTI
+2023-09-26 12:14:00,31.559,31.559,31.521,31.521,7083.0,BTI
+2023-09-26 12:13:00,31.559,31.562,31.536,31.541,1616.0,BTI
+2023-09-26 12:12:00,31.549,31.564,31.531,31.546,13273.0,BTI
+2023-09-26 12:11:00,31.539,31.554,31.521,31.536,6265.0,BTI
+2023-09-26 12:10:00,31.544,31.544,31.521,31.526,1260.0,BTI
+2023-09-26 12:09:00,31.539,31.539,31.521,31.521,354.0,BTI
+2023-09-26 12:08:00,31.534,31.539,31.511,31.521,2440.0,BTI
+2023-09-26 12:07:00,31.539,31.544,31.511,31.512,11243.0,BTI
+2023-09-26 12:06:00,31.539,31.544,31.521,31.521,1168.0,BTI
+2023-09-26 12:05:00,31.528,31.539,31.51,31.519,4350.0,BTI
+2023-09-26 12:04:00,31.535,31.535,31.511,31.512,2356.0,BTI
+2023-09-26 12:03:00,31.564,31.564,31.516,31.517,16311.0,BTI
+2023-09-26 12:02:00,31.554,31.554,31.535,31.536,1038.0,BTI
+2023-09-26 12:01:00,31.559,31.559,31.535,31.541,2548.0,BTI
+2023-09-26 12:00:00,31.549,31.559,31.527,31.541,7804.0,BTI
+2023-09-26 11:59:00,31.549,31.551,31.526,31.526,3019.0,BTI
+2023-09-26 11:58:00,31.549,31.554,31.528,31.531,4551.0,BTI
+2023-09-26 11:57:00,31.535,31.549,31.516,31.531,8777.0,BTI
+2023-09-26 11:56:00,31.525,31.535,31.506,31.509,1444.0,BTI
+2023-09-26 11:55:00,31.525,31.525,31.506,31.507,1757.0,BTI
+2023-09-26 11:54:00,31.54,31.544,31.506,31.507,10425.0,BTI
+2023-09-26 11:53:00,31.528,31.541,31.506,31.521,5027.0,BTI
+2023-09-26 11:52:00,31.53,31.535,31.491,31.512,20618.0,BTI
+2023-09-26 11:51:00,31.53,31.535,31.506,31.512,2946.0,BTI
+2023-09-26 11:50:00,31.534,31.535,31.511,31.512,1861.0,BTI
+2023-09-26 11:49:00,31.535,31.539,31.506,31.512,9077.0,BTI
+2023-09-26 11:48:00,31.539,31.543,31.516,31.518,1792.0,BTI
+2023-09-26 11:47:00,31.536,31.544,31.516,31.521,7397.0,BTI
+2023-09-26 11:46:00,31.544,31.544,31.521,31.521,626.0,BTI
+2023-09-26 11:45:00,31.539,31.544,31.521,31.526,911.0,BTI
+2023-09-26 11:44:00,31.544,31.544,31.521,31.526,2002.0,BTI
+2023-09-26 11:43:00,31.544,31.549,31.526,31.531,3646.0,BTI
+2023-09-26 11:42:00,31.544,31.544,31.516,31.526,8079.0,BTI
+2023-09-26 11:41:00,31.554,31.554,31.521,31.526,9316.0,BTI
+2023-09-26 11:40:00,31.559,31.559,31.54,31.541,671.0,BTI
+2023-09-26 11:39:00,31.564,31.564,31.54,31.546,906.0,BTI
+2023-09-26 11:38:00,31.555,31.564,31.536,31.541,2856.0,BTI
+2023-09-26 11:37:00,31.559,31.564,31.535,31.546,1568.0,BTI
+2023-09-26 11:36:00,31.574,31.574,31.539,31.546,4435.0,BTI
+2023-09-26 11:35:00,31.571,31.574,31.54,31.556,14884.0,BTI
+2023-09-26 11:34:00,31.579,31.579,31.55,31.551,7095.0,BTI
+2023-09-26 11:33:00,31.563,31.579,31.54,31.561,7916.0,BTI
+2023-09-26 11:32:00,31.56,31.564,31.535,31.546,5617.0,BTI
+2023-09-26 11:31:00,31.569,31.569,31.535,31.536,4601.0,BTI
+2023-09-26 11:30:00,31.569,31.574,31.55,31.552,6461.0,BTI
+2023-09-26 11:29:00,31.574,31.574,31.545,31.548,13120.0,BTI
+2023-09-26 11:28:00,31.584,31.588,31.565,31.565,12676.0,BTI
+2023-09-26 11:27:00,31.593,31.603,31.57,31.575,13871.0,BTI
+2023-09-26 11:26:00,31.584,31.593,31.565,31.575,9399.0,BTI
+2023-09-26 11:25:00,31.588,31.593,31.57,31.57,14094.0,BTI
+2023-09-26 11:24:00,31.579,31.588,31.56,31.57,3241.0,BTI
+2023-09-26 11:23:00,31.584,31.588,31.555,31.565,12031.0,BTI
+2023-09-26 11:22:00,31.588,31.588,31.555,31.567,4423.0,BTI
+2023-09-26 11:21:00,31.579,31.588,31.555,31.565,5814.0,BTI
+2023-09-26 11:20:00,31.588,31.593,31.555,31.561,8218.0,BTI
+2023-09-26 11:19:00,31.593,31.593,31.57,31.57,6030.0,BTI
+2023-09-26 11:18:00,31.588,31.593,31.565,31.575,6787.0,BTI
+2023-09-26 11:17:00,31.574,31.593,31.555,31.57,18051.0,BTI
+2023-09-26 11:16:00,31.584,31.584,31.555,31.556,8813.0,BTI
+2023-09-26 11:15:00,31.588,31.593,31.565,31.565,9653.0,BTI
+2023-09-26 11:14:00,31.569,31.593,31.55,31.57,15067.0,BTI
+2023-09-26 11:13:00,31.58,31.584,31.545,31.546,2283.0,BTI
+2023-09-26 11:12:00,31.584,31.584,31.555,31.565,2208.0,BTI
+2023-09-26 11:11:00,31.584,31.588,31.555,31.565,5635.0,BTI
+2023-09-26 11:10:00,31.569,31.574,31.55,31.556,3513.0,BTI
+2023-09-26 11:09:00,31.588,31.588,31.545,31.556,8949.0,BTI
+2023-09-26 11:08:00,31.579,31.598,31.56,31.575,8979.0,BTI
+2023-09-26 11:07:00,31.584,31.589,31.555,31.556,6449.0,BTI
+2023-09-26 11:06:00,31.593,31.593,31.565,31.565,1225.0,BTI
+2023-09-26 11:05:00,31.623,31.628,31.579,31.58,7398.0,BTI
+2023-09-26 11:04:00,31.613,31.632,31.594,31.609,13141.0,BTI
+2023-09-26 11:03:00,31.637,31.642,31.599,31.6,99910.0,BTI
+2023-09-26 11:02:00,31.642,31.647,31.614,31.629,2644.0,BTI
+2023-09-26 11:01:00,31.642,31.647,31.619,31.619,3751.0,BTI
+2023-09-26 11:00:00,31.642,31.652,31.619,31.624,10782.0,BTI
+2023-09-26 10:59:00,31.608,31.642,31.584,31.624,55084.0,BTI
+2023-09-26 10:58:00,31.598,31.608,31.575,31.59,3872.0,BTI
+2023-09-26 10:57:00,31.613,31.618,31.579,31.58,856.0,BTI
+2023-09-26 10:56:00,31.618,31.623,31.589,31.605,5719.0,BTI
+2023-09-26 10:55:00,31.618,31.623,31.595,31.6,8924.0,BTI
+2023-09-26 10:54:00,31.618,31.623,31.594,31.605,3054.0,BTI
+2023-09-26 10:53:00,31.603,31.623,31.584,31.6,8360.0,BTI
+2023-09-26 10:52:00,31.603,31.623,31.584,31.595,8979.0,BTI
+2023-09-26 10:51:00,31.598,31.603,31.573,31.58,6577.0,BTI
+2023-09-26 10:50:00,31.593,31.599,31.566,31.58,8129.0,BTI
+2023-09-26 10:49:00,31.603,31.603,31.57,31.57,7453.0,BTI
+2023-09-26 10:48:00,31.603,31.603,31.579,31.585,551.0,BTI
+2023-09-26 10:47:00,31.603,31.613,31.576,31.577,5545.0,BTI
+2023-09-26 10:46:00,31.593,31.603,31.575,31.585,4335.0,BTI
+2023-09-26 10:45:00,31.616,31.616,31.579,31.58,3756.0,BTI
+2023-09-26 10:44:00,31.618,31.618,31.594,31.595,5141.0,BTI
+2023-09-26 10:43:00,31.598,31.623,31.579,31.6,6806.0,BTI
+2023-09-26 10:42:00,31.593,31.598,31.57,31.58,12799.0,BTI
+2023-09-26 10:41:00,31.593,31.593,31.57,31.574,6557.0,BTI
+2023-09-26 10:40:00,31.588,31.608,31.57,31.575,52029.0,BTI
+2023-09-26 10:39:00,31.579,31.593,31.56,31.57,36907.0,BTI
+2023-09-26 10:38:00,31.584,31.593,31.565,31.57,4623.0,BTI
+2023-09-26 10:37:00,31.579,31.588,31.56,31.57,1646.0,BTI
+2023-09-26 10:36:00,31.564,31.584,31.545,31.565,4351.0,BTI
+2023-09-26 10:35:00,31.549,31.564,31.531,31.541,3728.0,BTI
+2023-09-26 10:34:00,31.544,31.559,31.521,31.531,24273.0,BTI
+2023-09-26 10:33:00,31.535,31.539,31.516,31.517,5145.0,BTI
+2023-09-26 10:32:00,31.544,31.544,31.506,31.512,4983.0,BTI
+2023-09-26 10:31:00,31.566,31.574,31.526,31.526,3598.0,BTI
+2023-09-26 10:30:00,31.574,31.574,31.54,31.551,2835.0,BTI
+2023-09-26 10:29:00,31.569,31.579,31.545,31.556,5091.0,BTI
+2023-09-26 10:28:00,31.544,31.569,31.526,31.551,4421.0,BTI
+2023-09-26 10:27:00,31.515,31.53,31.496,31.512,2302.0,BTI
+2023-09-26 10:26:00,31.525,31.525,31.496,31.497,2144.0,BTI
+2023-09-26 10:25:00,31.515,31.525,31.496,31.507,5570.0,BTI
+2023-09-26 10:24:00,31.535,31.535,31.501,31.502,1734.0,BTI
+2023-09-26 10:23:00,31.535,31.544,31.516,31.519,4378.0,BTI
+2023-09-26 10:22:00,31.505,31.535,31.482,31.517,9444.0,BTI
+2023-09-26 10:21:00,31.495,31.505,31.467,31.487,6899.0,BTI
+2023-09-26 10:20:00,31.525,31.535,31.487,31.487,7930.0,BTI
+2023-09-26 10:19:00,31.515,31.53,31.496,31.512,2739.0,BTI
+2023-09-26 10:18:00,31.515,31.525,31.491,31.502,2386.0,BTI
+2023-09-26 10:17:00,31.52,31.535,31.501,31.507,5508.0,BTI
+2023-09-26 10:16:00,31.539,31.539,31.496,31.497,15619.0,BTI
+2023-09-26 10:15:00,31.544,31.554,31.522,31.523,3751.0,BTI
+2023-09-26 10:14:00,31.554,31.559,31.531,31.536,15414.0,BTI
+2023-09-26 10:13:00,31.574,31.574,31.535,31.546,15414.0,BTI
+2023-09-26 10:12:00,31.598,31.598,31.555,31.556,12109.0,BTI
+2023-09-26 10:11:00,31.593,31.593,31.565,31.575,8191.0,BTI
+2023-09-26 10:10:00,31.608,31.608,31.575,31.58,6317.0,BTI
+2023-09-26 10:09:00,31.608,31.608,31.575,31.585,7560.0,BTI
+2023-09-26 10:08:00,31.584,31.608,31.565,31.59,5496.0,BTI
+2023-09-26 10:07:00,31.608,31.608,31.575,31.575,5017.0,BTI
+2023-09-26 10:06:00,31.612,31.613,31.584,31.595,4324.0,BTI
+2023-09-26 10:05:00,31.603,31.613,31.575,31.595,10882.0,BTI
+2023-09-26 10:04:00,31.628,31.632,31.584,31.587,12154.0,BTI
+2023-09-26 10:03:00,31.608,31.628,31.589,31.609,8054.0,BTI
+2023-09-26 10:02:00,31.593,31.613,31.57,31.59,8515.0,BTI
+2023-09-26 10:01:00,31.613,31.613,31.57,31.57,10054.0,BTI
+2023-09-26 10:00:00,31.623,31.642,31.592,31.6,17523.0,BTI
+2023-09-26 09:59:00,31.623,31.628,31.594,31.6,3594.0,BTI
+2023-09-26 09:58:00,31.612,31.628,31.584,31.609,11294.0,BTI
+2023-09-26 09:57:00,31.598,31.608,31.575,31.59,10567.0,BTI
+2023-09-26 09:56:00,31.608,31.613,31.575,31.575,10309.0,BTI
+2023-09-26 09:55:00,31.601,31.613,31.579,31.59,26479.0,BTI
+2023-09-26 09:54:00,31.603,31.603,31.575,31.585,3456.0,BTI
+2023-09-26 09:53:00,31.613,31.623,31.584,31.59,12041.0,BTI
+2023-09-26 09:52:00,31.598,31.618,31.579,31.597,10795.0,BTI
+2023-09-26 09:51:00,31.613,31.613,31.576,31.581,8064.0,BTI
+2023-09-26 09:50:00,31.613,31.623,31.575,31.59,47854.0,BTI
+2023-09-26 09:49:00,31.579,31.613,31.56,31.59,14069.0,BTI
+2023-09-26 09:48:00,31.584,31.584,31.555,31.565,8298.0,BTI
+2023-09-26 09:47:00,31.588,31.593,31.557,31.561,11745.0,BTI
+2023-09-26 09:46:00,31.588,31.603,31.57,31.57,17176.0,BTI
+2023-09-26 09:45:00,31.593,31.603,31.565,31.565,8520.0,BTI
+2023-09-26 09:44:00,31.554,31.593,31.535,31.57,10103.0,BTI
+2023-09-26 09:43:00,31.544,31.561,31.521,31.536,9342.0,BTI
+2023-09-26 09:42:00,31.495,31.549,31.477,31.531,13970.0,BTI
+2023-09-26 09:41:00,31.495,31.505,31.471,31.473,13247.0,BTI
+2023-09-26 09:40:00,31.53,31.535,31.482,31.482,6706.0,BTI
+2023-09-26 09:39:00,31.535,31.539,31.511,31.521,5488.0,BTI
+2023-09-26 09:38:00,31.574,31.574,31.516,31.521,11388.0,BTI
+2023-09-26 09:37:00,31.574,31.574,31.539,31.551,28253.0,BTI
+2023-09-26 09:36:00,31.52,31.579,31.501,31.561,12695.0,BTI
+2023-09-26 09:35:00,31.51,31.525,31.487,31.507,17298.0,BTI
+2023-09-26 09:34:00,31.5,31.52,31.482,31.497,12780.0,BTI
+2023-09-26 09:33:00,31.535,31.535,31.467,31.478,30039.0,BTI
+2023-09-26 09:32:00,31.539,31.544,31.506,31.517,6839.0,BTI
+2023-09-26 09:31:00,31.505,31.544,31.487,31.516,9479.0,BTI
+2023-09-26 09:30:00,31.544,31.554,31.467,31.487,65189.0,BTI
+2023-09-26 09:29:00,31.564,31.564,31.535,31.536,4200.0,BTI
+2023-09-26 09:28:00,31.574,31.574,31.545,31.546,540.0,BTI
+2023-09-26 09:26:00,31.574,31.574,31.555,31.556,1000.0,BTI
+2023-09-26 09:25:00,31.593,31.593,31.565,31.565,353.0,BTI
+2023-09-26 09:24:00,31.593,31.593,31.575,31.575,2561.0,BTI
+2023-09-26 09:23:00,31.593,31.613,31.575,31.595,1401.0,BTI
+2023-09-26 09:19:00,31.554,31.569,31.535,31.551,2.0,BTI
+2023-09-26 09:18:00,31.564,31.564,31.545,31.546,724.0,BTI
+2023-09-26 09:17:00,31.554,31.554,31.526,31.526,2810.0,BTI
+2023-09-26 09:16:00,31.564,31.564,31.545,31.546,52.0,BTI
+2023-09-26 09:14:00,31.584,31.584,31.565,31.565,1.0,BTI
+2023-09-26 09:13:00,31.579,31.579,31.555,31.556,2.0,BTI
+2023-09-26 09:12:00,31.584,31.584,31.565,31.565,4.0,BTI
+2023-09-26 09:10:00,31.623,31.623,31.604,31.605,20.0,BTI
+2023-09-26 09:09:00,31.603,31.603,31.584,31.585,15.0,BTI
+2023-09-26 09:07:00,31.623,31.623,31.604,31.605,100.0,BTI
+2023-09-26 09:02:00,31.652,31.662,31.633,31.644,3795.0,BTI
+2023-09-26 09:01:00,31.652,31.652,31.633,31.634,1363.0,BTI
+2023-09-26 08:56:00,31.613,31.613,31.594,31.595,299.0,BTI
+2023-09-26 08:53:00,31.613,31.613,31.594,31.595,500.0,BTI
+2023-09-26 08:52:00,31.593,31.603,31.575,31.585,720.0,BTI
+2023-09-26 08:46:00,31.613,31.613,31.579,31.58,2.0,BTI
+2023-09-26 08:43:00,31.593,31.593,31.575,31.575,25.0,BTI
+2023-09-26 08:42:00,31.584,31.584,31.565,31.565,1500.0,BTI
+2023-09-26 08:40:00,31.603,31.603,31.584,31.585,3.0,BTI
+2023-09-26 08:29:00,31.593,31.603,31.575,31.585,100.0,BTI
+2023-09-26 08:27:00,31.584,31.584,31.565,31.565,500.0,BTI
+2023-09-26 08:25:00,31.574,31.574,31.545,31.546,1002.0,BTI
+2023-09-26 08:24:00,31.593,31.593,31.565,31.565,1199.0,BTI
+2023-09-26 08:23:00,31.603,31.603,31.584,31.585,200.0,BTI
+2023-09-26 08:21:00,31.632,31.632,31.614,31.614,1.0,BTI
+2023-09-26 08:19:00,31.632,31.632,31.614,31.614,500.0,BTI
+2023-09-26 08:17:00,31.613,31.613,31.447,31.595,1802.0,BTI
+2023-09-26 08:16:00,31.466,31.613,31.447,31.595,601.0,BTI
+2023-09-26 08:15:00,31.652,31.652,31.633,31.634,1.0,BTI
+2023-09-26 08:13:00,31.672,31.672,31.653,31.653,13.0,BTI
+2023-09-26 08:07:00,31.662,31.662,31.643,31.644,100.0,BTI
+2023-09-26 08:06:00,31.657,31.657,31.633,31.634,10.0,BTI
+2023-09-26 08:03:00,31.476,31.505,31.457,31.468,272.0,BTI
+2023-09-26 08:02:00,31.486,31.505,31.447,31.477,433.0,BTI
+2023-09-26 08:01:00,31.59,31.73,31.477,31.477,180.0,BTI
+2023-09-26 08:00:00,31.691,31.76,31.447,31.663,15862.0,BTI
+2023-09-26 07:59:00,31.652,31.652,31.633,31.634,200.0,BTI
+2023-09-26 07:47:00,31.711,31.711,31.692,31.693,30.0,BTI
+2023-09-26 07:45:00,31.72,31.72,31.702,31.702,4.0,BTI
+2023-09-26 07:36:00,31.73,31.73,31.711,31.712,1704.0,BTI
+2023-09-26 07:31:00,31.75,31.75,31.731,31.732,101.0,BTI
+2023-09-26 07:29:00,31.72,31.72,31.702,31.702,2587.0,BTI
+2023-09-26 07:27:00,31.72,31.72,31.702,31.702,900.0,BTI
+2023-09-26 07:26:00,31.73,31.73,31.711,31.712,3623.0,BTI
+2023-09-26 07:25:00,31.72,31.72,31.702,31.702,1938.0,BTI
+2023-09-26 07:24:00,31.73,31.73,31.711,31.712,1300.0,BTI
+2023-09-26 07:22:00,31.74,31.74,31.711,31.712,4.0,BTI
+2023-09-26 07:21:00,31.73,31.73,31.711,31.712,15.0,BTI
+2023-09-26 07:20:00,31.701,31.701,31.682,31.683,1100.0,BTI
+2023-09-26 07:13:00,31.672,31.672,31.653,31.653,50.0,BTI
+2023-09-26 07:12:00,31.642,31.642,31.623,31.624,248.0,BTI
+2023-09-26 07:11:00,31.632,31.642,31.614,31.624,1592.0,BTI
+2023-09-26 07:10:00,31.642,31.642,31.623,31.624,2170.0,BTI
+2023-09-26 07:09:00,31.632,31.632,31.614,31.614,3000.0,BTI
+2023-09-26 07:07:00,31.652,31.652,31.633,31.634,2500.0,BTI
+2023-09-26 07:06:00,31.662,31.662,31.643,31.644,2500.0,BTI
+2023-09-26 07:05:00,31.672,31.672,31.653,31.653,2500.0,BTI
+2023-09-26 07:04:00,31.672,31.672,31.653,31.653,2432.0,BTI
+2023-09-26 07:03:00,31.672,31.681,31.653,31.653,1650.0,BTI
+2023-09-26 07:02:00,31.681,31.681,31.663,31.663,2996.0,BTI
+2023-09-26 06:58:00,31.662,31.662,31.643,31.644,120.0,BTI
+2023-09-26 06:42:00,31.681,31.681,31.663,31.663,41.0,BTI
+2023-09-26 06:39:00,31.74,31.76,31.721,31.741,770.0,BTI
+2023-09-26 06:28:00,31.691,31.691,31.672,31.673,36.0,BTI
+2023-09-26 06:27:00,31.691,31.691,31.672,31.673,166.0,BTI
+2023-09-26 06:25:00,31.681,31.681,31.663,31.663,100.0,BTI
+2023-09-26 06:11:00,31.672,31.672,31.653,31.653,20.0,BTI
+2023-09-26 06:08:00,31.691,31.691,31.672,31.673,248.0,BTI
+2023-09-26 06:00:00,31.681,31.681,31.663,31.663,25.0,BTI
+2023-09-26 05:59:00,31.681,31.681,31.663,31.663,25.0,BTI
+2023-09-26 05:54:00,31.701,31.701,31.682,31.683,400.0,BTI
+2023-09-26 05:45:00,31.72,31.72,31.692,31.693,6.0,BTI
+2023-09-26 05:43:00,31.72,31.72,31.702,31.702,17.0,BTI
+2023-09-26 05:42:00,31.72,31.72,31.702,31.702,50.0,BTI
+2023-09-26 05:37:00,31.711,31.711,31.692,31.693,50.0,BTI
+2023-09-26 05:34:00,31.711,31.711,31.692,31.693,50.0,BTI
+2023-09-26 05:26:00,31.74,31.74,31.702,31.702,906.0,BTI
+2023-09-26 05:25:00,31.74,31.74,31.721,31.722,2.0,BTI
+2023-09-26 05:23:00,31.72,31.72,31.702,31.702,1.0,BTI
+2023-09-26 05:22:00,31.72,31.72,31.702,31.702,1.0,BTI
+2023-09-26 05:21:00,31.74,31.74,31.721,31.722,10.0,BTI
+2023-09-26 05:18:00,31.75,31.75,31.731,31.732,50.0,BTI
+2023-09-26 05:15:00,31.76,31.76,31.741,31.741,50.0,BTI
+2023-09-26 05:14:00,31.75,31.75,31.731,31.732,100.0,BTI
+2023-09-26 05:09:00,31.681,31.681,31.663,31.663,1.0,BTI
+2023-09-26 05:01:00,31.701,31.711,31.682,31.693,500.0,BTI
+2023-09-26 05:00:00,31.711,31.711,31.692,31.693,500.0,BTI
+2023-09-26 04:52:00,31.672,31.672,31.653,31.653,1.0,BTI
+2023-09-26 04:49:00,31.603,31.603,31.584,31.585,338.0,BTI
+2023-09-26 04:44:00,31.593,31.603,31.575,31.585,222.0,BTI
+2023-09-26 04:38:00,31.603,31.603,31.584,31.585,500.0,BTI
+2023-09-26 04:31:00,31.574,31.574,31.555,31.556,742.0,BTI
+2023-09-26 04:22:00,31.584,31.584,31.565,31.565,12.0,BTI
+2023-09-26 04:13:00,31.603,31.603,31.584,31.585,4.0,BTI
+2023-09-26 04:12:00,31.584,31.593,31.565,31.575,350.0,BTI
+2023-09-26 04:11:00,31.515,31.564,31.487,31.546,4328.0,BTI
+2023-09-26 04:10:00,31.505,31.505,31.487,31.487,2800.0,BTI
+2023-09-26 04:09:00,31.505,31.505,31.487,31.487,600.0,BTI
+2023-09-26 04:08:00,31.505,31.505,31.487,31.487,600.0,BTI
+2023-09-26 04:03:00,31.515,31.515,31.496,31.497,44.0,BTI
+2023-09-26 04:02:00,31.476,31.476,31.457,31.458,1.0,BTI
+2023-09-26 04:01:00,31.486,31.486,31.467,31.468,633.0,BTI
+2023-09-26 04:00:00,31.525,31.525,31.467,31.468,86.0,BTI
+2023-09-25 19:59:00,31.525,31.525,31.506,31.507,104.0,BTI
+2023-09-25 19:58:00,31.51,31.515,31.491,31.497,4927.0,BTI
+2023-09-25 19:57:00,31.51,31.51,31.491,31.492,3.0,BTI
+2023-09-25 19:56:00,31.515,31.515,31.496,31.497,2.0,BTI
+2023-09-25 19:48:00,31.515,31.515,31.496,31.497,621.0,BTI
+2023-09-25 19:43:00,31.505,31.505,31.487,31.487,300.0,BTI
+2023-09-25 19:42:00,31.505,31.505,31.487,31.487,267.0,BTI
+2023-09-25 19:40:00,31.505,31.505,31.487,31.487,6000.0,BTI
+2023-09-25 19:35:00,31.535,31.535,31.506,31.507,752.0,BTI
+2023-09-25 19:33:00,31.535,31.535,31.506,31.507,1501.0,BTI
+2023-09-25 19:28:00,31.544,31.544,31.526,31.526,100.0,BTI
+2023-09-25 19:26:00,31.543,31.543,31.524,31.525,1.0,BTI
+2023-09-25 19:25:00,31.544,31.544,31.516,31.517,102.0,BTI
+2023-09-25 19:23:00,31.554,31.554,31.535,31.536,1.0,BTI
+2023-09-25 19:19:00,31.554,31.554,31.535,31.536,50.0,BTI
+2023-09-25 19:18:00,31.574,31.574,31.535,31.536,350.0,BTI
+2023-09-25 19:16:00,31.574,31.574,31.555,31.556,3.0,BTI
+2023-09-25 19:15:00,31.564,31.564,31.545,31.546,10.0,BTI
+2023-09-25 19:14:00,31.574,31.574,31.555,31.556,1.0,BTI
+2023-09-25 19:12:00,31.574,31.584,31.555,31.565,154.0,BTI
+2023-09-25 19:11:00,31.564,31.564,31.545,31.546,26.0,BTI
+2023-09-25 19:05:00,31.549,31.549,31.531,31.531,1.0,BTI
+2023-09-25 19:04:00,31.564,31.564,31.531,31.531,3.0,BTI
+2023-09-25 19:03:00,31.549,31.549,31.531,31.531,1.0,BTI
+2023-09-25 19:00:00,31.466,31.584,31.447,31.565,242999.0,BTI
+2023-09-25 18:59:00,31.554,31.554,31.535,31.536,1000.0,BTI
+2023-09-25 18:52:00,31.554,31.554,31.535,31.536,22.0,BTI
+2023-09-25 18:51:00,31.554,31.554,31.535,31.536,500.0,BTI
+2023-09-25 18:47:00,31.554,31.554,31.535,31.536,247.0,BTI
+2023-09-25 18:46:00,31.554,31.554,31.535,31.536,30.0,BTI
+2023-09-25 18:44:00,31.554,31.554,31.535,31.536,2.0,BTI
+2023-09-25 18:43:00,31.554,31.554,31.535,31.536,13.0,BTI
+2023-09-25 18:35:00,31.554,31.554,31.535,31.536,50.0,BTI
+2023-09-25 18:33:00,31.544,31.544,31.526,31.526,20.0,BTI
+2023-09-25 18:30:00,31.466,31.466,31.447,31.448,242995.0,BTI
+2023-09-25 18:29:00,31.544,31.544,31.526,31.526,68.0,BTI
+2023-09-25 18:22:00,31.535,31.535,31.516,31.517,10.0,BTI
+2023-09-25 18:21:00,31.544,31.544,31.526,31.526,100.0,BTI
+2023-09-25 18:17:00,31.515,31.535,31.487,31.517,288.0,BTI
+2023-09-25 18:13:00,31.554,31.554,31.535,31.536,2.0,BTI
+2023-09-25 18:06:00,31.554,31.554,31.535,31.536,25.0,BTI
+2023-09-25 17:59:00,31.544,31.544,31.526,31.526,7.0,BTI
+2023-09-25 17:58:00,31.525,31.525,31.496,31.497,7.0,BTI
+2023-09-25 17:57:00,31.554,31.554,31.535,31.536,10.0,BTI
+2023-09-25 17:49:00,31.466,31.466,31.447,31.448,327070.0,BTI
+2023-09-25 17:44:00,31.525,31.525,31.487,31.487,99.0,BTI
+2023-09-25 17:42:00,31.554,31.554,31.535,31.536,2.0,BTI
+2023-09-25 17:41:00,31.535,31.535,31.516,31.517,9.0,BTI
+2023-09-25 17:29:00,31.466,31.466,31.447,31.448,364600.0,BTI
+2023-09-25 17:28:00,31.554,31.554,31.535,31.536,10.0,BTI
+2023-09-25 17:27:00,31.554,31.554,31.535,31.536,381.0,BTI
+2023-09-25 17:26:00,31.554,31.554,31.535,31.536,25.0,BTI
+2023-09-25 17:13:00,31.535,31.535,31.516,31.517,25.0,BTI
+2023-09-25 17:08:00,31.535,31.535,31.516,31.517,1.0,BTI
+2023-09-25 17:04:00,31.52,31.52,31.501,31.502,1.0,BTI
+2023-09-25 17:03:00,31.535,31.535,31.516,31.517,14.0,BTI
+2023-09-25 17:02:00,31.535,31.535,31.516,31.517,10.0,BTI
+2023-09-25 17:00:00,31.535,31.535,31.506,31.517,1211.0,BTI
+2023-09-25 16:57:00,31.505,31.505,31.487,31.487,5.0,BTI
+2023-09-25 16:51:00,31.534,31.534,31.487,31.487,3110.0,BTI
+2023-09-25 16:49:00,31.535,31.535,31.516,31.517,3.0,BTI
+2023-09-25 16:45:00,31.525,31.525,31.506,31.507,100.0,BTI
+2023-09-25 16:44:00,31.525,31.525,31.506,31.507,1.0,BTI
+2023-09-25 16:42:00,31.525,31.525,31.506,31.507,1.0,BTI
+2023-09-25 16:39:00,31.525,31.525,31.506,31.507,34.0,BTI
+2023-09-25 16:38:00,31.525,31.525,31.506,31.507,20.0,BTI
+2023-09-25 16:37:00,31.525,31.525,31.506,31.507,20.0,BTI
+2023-09-25 16:34:00,31.525,31.525,31.506,31.507,39.0,BTI
+2023-09-25 16:32:00,31.525,31.525,31.506,31.507,4.0,BTI
+2023-09-25 16:31:00,31.525,31.525,31.506,31.507,1.0,BTI
+2023-09-25 16:30:00,31.525,31.525,31.506,31.507,15.0,BTI
+2023-09-25 16:29:00,31.525,31.525,31.506,31.507,1.0,BTI
+2023-09-25 16:28:00,31.505,31.525,31.487,31.507,8.0,BTI
+2023-09-25 16:22:00,31.525,31.525,31.506,31.507,22.0,BTI
+2023-09-25 16:20:00,31.525,31.525,31.506,31.507,1.0,BTI
+2023-09-25 16:16:00,31.525,31.525,31.506,31.507,5.0,BTI
+2023-09-25 16:10:00,31.466,31.505,31.447,31.487,243007.0,BTI
+2023-09-25 16:05:00,31.525,31.525,31.506,31.507,248.0,BTI
+2023-09-25 16:04:00,31.523,31.523,31.504,31.505,2.0,BTI
+2023-09-25 16:03:00,31.525,31.525,31.506,31.507,2.0,BTI
+2023-09-25 16:00:00,31.476,31.476,31.447,31.448,516405.0,BTI
+2023-09-25 15:59:00,31.52,31.52,31.447,31.458,163848.0,BTI
+2023-09-25 15:58:00,31.52,31.525,31.496,31.502,87983.0,BTI
+2023-09-25 15:57:00,31.52,31.525,31.501,31.502,44040.0,BTI
+2023-09-25 15:56:00,31.505,31.525,31.482,31.502,63405.0,BTI
+2023-09-25 15:55:00,31.495,31.505,31.467,31.487,56818.0,BTI
+2023-09-25 15:54:00,31.495,31.495,31.469,31.477,11764.0,BTI
+2023-09-25 15:53:00,31.486,31.495,31.457,31.473,56971.0,BTI
+2023-09-25 15:52:00,31.495,31.505,31.467,31.469,20961.0,BTI
+2023-09-25 15:51:00,31.51,31.515,31.477,31.477,43425.0,BTI
+2023-09-25 15:50:00,31.505,31.515,31.487,31.496,19404.0,BTI
+2023-09-25 15:49:00,31.515,31.515,31.487,31.497,7737.0,BTI
+2023-09-25 15:48:00,31.51,31.515,31.487,31.487,8361.0,BTI
+2023-09-25 15:47:00,31.51,31.515,31.487,31.487,12011.0,BTI
+2023-09-25 15:46:00,31.51,31.515,31.487,31.492,24505.0,BTI
+2023-09-25 15:45:00,31.5,31.515,31.479,31.489,23617.0,BTI
+2023-09-25 15:44:00,31.51,31.515,31.477,31.482,53126.0,BTI
+2023-09-25 15:43:00,31.51,31.515,31.487,31.492,5519.0,BTI
+2023-09-25 15:42:00,31.511,31.515,31.491,31.492,2030.0,BTI
+2023-09-25 15:41:00,31.51,31.514,31.487,31.487,7262.0,BTI
+2023-09-25 15:40:00,31.5,31.515,31.48,31.492,12751.0,BTI
+2023-09-25 15:39:00,31.5,31.505,31.477,31.482,3992.0,BTI
+2023-09-25 15:38:00,31.504,31.505,31.477,31.482,3394.0,BTI
+2023-09-25 15:37:00,31.5,31.505,31.477,31.477,12192.0,BTI
+2023-09-25 15:36:00,31.5,31.505,31.481,31.482,3619.0,BTI
+2023-09-25 15:35:00,31.495,31.505,31.467,31.482,15353.0,BTI
+2023-09-25 15:34:00,31.491,31.495,31.467,31.468,4787.0,BTI
+2023-09-25 15:33:00,31.486,31.495,31.467,31.474,2009.0,BTI
+2023-09-25 15:32:00,31.491,31.495,31.467,31.472,20437.0,BTI
+2023-09-25 15:31:00,31.495,31.505,31.467,31.468,26030.0,BTI
+2023-09-25 15:30:00,31.502,31.505,31.477,31.482,7487.0,BTI
+2023-09-25 15:29:00,31.495,31.505,31.477,31.477,1916.0,BTI
+2023-09-25 15:28:00,31.504,31.504,31.48,31.482,1460.0,BTI
+2023-09-25 15:27:00,31.5,31.5,31.477,31.482,7822.0,BTI
+2023-09-25 15:26:00,31.505,31.505,31.477,31.477,3950.0,BTI
+2023-09-25 15:25:00,31.5,31.505,31.48,31.482,4224.0,BTI
+2023-09-25 15:24:00,31.505,31.505,31.482,31.482,6713.0,BTI
+2023-09-25 15:23:00,31.51,31.51,31.491,31.492,385.0,BTI
+2023-09-25 15:22:00,31.505,31.51,31.487,31.492,1645.0,BTI
+2023-09-25 15:21:00,31.495,31.52,31.477,31.492,21379.0,BTI
+2023-09-25 15:20:00,31.505,31.505,31.477,31.482,10703.0,BTI
+2023-09-25 15:19:00,31.5,31.5,31.481,31.482,6315.0,BTI
+2023-09-25 15:18:00,31.499,31.5,31.48,31.482,5054.0,BTI
+2023-09-25 15:17:00,31.5,31.5,31.477,31.477,1188.0,BTI
+2023-09-25 15:16:00,31.491,31.5,31.467,31.48,14197.0,BTI
+2023-09-25 15:15:00,31.481,31.491,31.46,31.468,15116.0,BTI
+2023-09-25 15:14:00,31.471,31.486,31.452,31.468,8811.0,BTI
+2023-09-25 15:13:00,31.471,31.476,31.447,31.453,5503.0,BTI
+2023-09-25 15:12:00,31.466,31.474,31.447,31.448,13883.0,BTI
+2023-09-25 15:11:00,31.471,31.471,31.443,31.447,2931.0,BTI
+2023-09-25 15:10:00,31.481,31.481,31.447,31.448,29873.0,BTI
+2023-09-25 15:09:00,31.476,31.486,31.449,31.463,13868.0,BTI
+2023-09-25 15:08:00,31.471,31.471,31.442,31.448,18094.0,BTI
+2023-09-25 15:07:00,31.466,31.476,31.447,31.448,5229.0,BTI
+2023-09-25 15:06:00,31.461,31.471,31.438,31.453,13443.0,BTI
+2023-09-25 15:05:00,31.451,31.461,31.428,31.438,22866.0,BTI
+2023-09-25 15:04:00,31.447,31.456,31.428,31.436,5236.0,BTI
+2023-09-25 15:03:00,31.457,31.462,31.428,31.429,12364.0,BTI
+2023-09-25 15:02:00,31.466,31.471,31.438,31.438,12876.0,BTI
+2023-09-25 15:01:00,31.471,31.481,31.45,31.453,8343.0,BTI
+2023-09-25 15:00:00,31.471,31.476,31.449,31.453,4429.0,BTI
+2023-09-25 14:59:00,31.476,31.481,31.452,31.453,6750.0,BTI
+2023-09-25 14:58:00,31.476,31.482,31.457,31.458,5297.0,BTI
+2023-09-25 14:57:00,31.478,31.478,31.457,31.458,2671.0,BTI
+2023-09-25 14:56:00,31.491,31.491,31.457,31.458,19431.0,BTI
+2023-09-25 14:55:00,31.491,31.495,31.472,31.473,2257.0,BTI
+2023-09-25 14:54:00,31.491,31.495,31.467,31.468,5676.0,BTI
+2023-09-25 14:53:00,31.486,31.495,31.467,31.473,2840.0,BTI
+2023-09-25 14:52:00,31.491,31.495,31.467,31.468,10966.0,BTI
+2023-09-25 14:51:00,31.491,31.495,31.472,31.473,3682.0,BTI
+2023-09-25 14:50:00,31.491,31.494,31.467,31.47,6018.0,BTI
+2023-09-25 14:49:00,31.491,31.495,31.467,31.473,4247.0,BTI
+2023-09-25 14:48:00,31.491,31.491,31.472,31.473,1855.0,BTI
+2023-09-25 14:47:00,31.491,31.491,31.467,31.473,1549.0,BTI
+2023-09-25 14:46:00,31.491,31.495,31.467,31.473,2848.0,BTI
+2023-09-25 14:45:00,31.486,31.493,31.467,31.473,7842.0,BTI
+2023-09-25 14:44:00,31.487,31.491,31.457,31.468,12444.0,BTI
+2023-09-25 14:43:00,31.493,31.493,31.472,31.473,436.0,BTI
+2023-09-25 14:42:00,31.5,31.5,31.472,31.473,2609.0,BTI
+2023-09-25 14:41:00,31.495,31.501,31.477,31.477,5333.0,BTI
+2023-09-25 14:40:00,31.491,31.495,31.467,31.473,4661.0,BTI
+2023-09-25 14:39:00,31.495,31.503,31.469,31.473,3581.0,BTI
+2023-09-25 14:38:00,31.498,31.505,31.477,31.477,3831.0,BTI
+2023-09-25 14:37:00,31.5,31.504,31.482,31.482,2441.0,BTI
+2023-09-25 14:36:00,31.5,31.51,31.477,31.48,12328.0,BTI
+2023-09-25 14:35:00,31.491,31.5,31.472,31.482,14757.0,BTI
+2023-09-25 14:34:00,31.495,31.495,31.467,31.468,4852.0,BTI
+2023-09-25 14:33:00,31.491,31.493,31.467,31.473,3483.0,BTI
+2023-09-25 14:32:00,31.489,31.495,31.471,31.473,4687.0,BTI
+2023-09-25 14:31:00,31.5,31.5,31.471,31.473,9760.0,BTI
+2023-09-25 14:30:00,31.5,31.505,31.48,31.487,2813.0,BTI
+2023-09-25 14:29:00,31.5,31.5,31.482,31.482,966.0,BTI
+2023-09-25 14:28:00,31.5,31.505,31.477,31.487,514.0,BTI
+2023-09-25 14:27:00,31.5,31.5,31.472,31.482,15889.0,BTI
+2023-09-25 14:26:00,31.491,31.5,31.467,31.482,6193.0,BTI
+2023-09-25 14:25:00,31.495,31.495,31.467,31.468,1739.0,BTI
+2023-09-25 14:24:00,31.491,31.494,31.472,31.473,3015.0,BTI
+2023-09-25 14:23:00,31.491,31.495,31.472,31.477,2492.0,BTI
+2023-09-25 14:22:00,31.5,31.5,31.467,31.473,13978.0,BTI
+2023-09-25 14:21:00,31.495,31.505,31.477,31.482,1437.0,BTI
+2023-09-25 14:20:00,31.5,31.505,31.482,31.482,9316.0,BTI
+2023-09-25 14:19:00,31.5,31.505,31.477,31.477,1518.0,BTI
+2023-09-25 14:18:00,31.51,31.51,31.477,31.477,9198.0,BTI
+2023-09-25 14:17:00,31.505,31.51,31.487,31.487,815.0,BTI
+2023-09-25 14:16:00,31.505,31.515,31.487,31.492,2517.0,BTI
+2023-09-25 14:15:00,31.515,31.515,31.491,31.492,3097.0,BTI
+2023-09-25 14:14:00,31.52,31.523,31.496,31.502,3828.0,BTI
+2023-09-25 14:13:00,31.523,31.523,31.496,31.505,1164.0,BTI
+2023-09-25 14:12:00,31.53,31.53,31.496,31.497,6108.0,BTI
+2023-09-25 14:11:00,31.527,31.53,31.501,31.512,9720.0,BTI
+2023-09-25 14:10:00,31.53,31.535,31.506,31.512,8048.0,BTI
+2023-09-25 14:09:00,31.53,31.535,31.511,31.512,8625.0,BTI
+2023-09-25 14:08:00,31.53,31.534,31.506,31.507,4571.0,BTI
+2023-09-25 14:07:00,31.532,31.532,31.506,31.507,1129.0,BTI
+2023-09-25 14:06:00,31.53,31.535,31.508,31.509,731.0,BTI
+2023-09-25 14:05:00,31.529,31.533,31.506,31.515,726.0,BTI
+2023-09-25 14:04:00,31.525,31.53,31.506,31.512,9969.0,BTI
+2023-09-25 14:03:00,31.527,31.53,31.506,31.507,1234.0,BTI
+2023-09-25 14:02:00,31.525,31.534,31.506,31.507,2835.0,BTI
+2023-09-25 14:01:00,31.525,31.53,31.506,31.507,2756.0,BTI
+2023-09-25 14:00:00,31.515,31.53,31.491,31.512,9400.0,BTI
+2023-09-25 13:59:00,31.505,31.515,31.487,31.492,4790.0,BTI
+2023-09-25 13:58:00,31.51,31.51,31.487,31.492,826.0,BTI
+2023-09-25 13:57:00,31.5,31.51,31.482,31.492,3270.0,BTI
+2023-09-25 13:56:00,31.495,31.504,31.472,31.478,3297.0,BTI
+2023-09-25 13:55:00,31.486,31.495,31.466,31.477,11980.0,BTI
+2023-09-25 13:54:00,31.485,31.486,31.461,31.468,6518.0,BTI
+2023-09-25 13:53:00,31.481,31.486,31.457,31.468,4937.0,BTI
+2023-09-25 13:52:00,31.473,31.486,31.454,31.458,12506.0,BTI
+2023-09-25 13:51:00,31.466,31.469,31.447,31.451,1468.0,BTI
+2023-09-25 13:50:00,31.466,31.476,31.447,31.458,706.0,BTI
+2023-09-25 13:49:00,31.456,31.466,31.438,31.443,4816.0,BTI
+2023-09-25 13:48:00,31.451,31.461,31.428,31.438,9738.0,BTI
+2023-09-25 13:47:00,31.461,31.461,31.432,31.433,5450.0,BTI
+2023-09-25 13:46:00,31.465,31.466,31.441,31.443,1078.0,BTI
+2023-09-25 13:45:00,31.471,31.476,31.438,31.446,5723.0,BTI
+2023-09-25 13:44:00,31.476,31.476,31.447,31.448,984.0,BTI
+2023-09-25 13:43:00,31.474,31.474,31.447,31.448,1480.0,BTI
+2023-09-25 13:42:00,31.465,31.476,31.446,31.448,14187.0,BTI
+2023-09-25 13:41:00,31.459,31.461,31.438,31.441,1245.0,BTI
+2023-09-25 13:40:00,31.456,31.456,31.438,31.438,3990.0,BTI
+2023-09-25 13:39:00,31.456,31.46,31.435,31.442,13228.0,BTI
+2023-09-25 13:38:00,31.447,31.451,31.428,31.433,2274.0,BTI
+2023-09-25 13:37:00,31.45,31.456,31.428,31.429,4298.0,BTI
+2023-09-25 13:36:00,31.456,31.456,31.433,31.433,983.0,BTI
+2023-09-25 13:35:00,31.447,31.461,31.428,31.429,14830.0,BTI
+2023-09-25 13:34:00,31.447,31.451,31.428,31.433,2340.0,BTI
+2023-09-25 13:33:00,31.451,31.456,31.428,31.433,3839.0,BTI
+2023-09-25 13:32:00,31.451,31.456,31.428,31.429,2354.0,BTI
+2023-09-25 13:31:00,31.466,31.466,31.433,31.437,13497.0,BTI
+2023-09-25 13:30:00,31.47,31.475,31.447,31.448,20801.0,BTI
+2023-09-25 13:29:00,31.461,31.475,31.438,31.457,19836.0,BTI
+2023-09-25 13:28:00,31.486,31.486,31.443,31.443,12900.0,BTI
+2023-09-25 13:27:00,31.491,31.495,31.467,31.473,1713.0,BTI
+2023-09-25 13:26:00,31.491,31.495,31.467,31.473,901.0,BTI
+2023-09-25 13:25:00,31.495,31.501,31.477,31.477,15148.0,BTI
+2023-09-25 13:24:00,31.525,31.525,31.477,31.477,18043.0,BTI
+2023-09-25 13:23:00,31.52,31.52,31.496,31.497,2742.0,BTI
+2023-09-25 13:22:00,31.515,31.52,31.496,31.502,3681.0,BTI
+2023-09-25 13:21:00,31.52,31.525,31.496,31.502,9887.0,BTI
+2023-09-25 13:20:00,31.52,31.525,31.496,31.502,5008.0,BTI
+2023-09-25 13:19:00,31.52,31.524,31.496,31.502,2401.0,BTI
+2023-09-25 13:18:00,31.515,31.525,31.496,31.502,5713.0,BTI
+2023-09-25 13:17:00,31.52,31.525,31.496,31.502,9542.0,BTI
+2023-09-25 13:16:00,31.52,31.525,31.496,31.502,2424.0,BTI
+2023-09-25 13:15:00,31.525,31.535,31.501,31.507,5237.0,BTI
+2023-09-25 13:14:00,31.51,31.535,31.491,31.512,32205.0,BTI
+2023-09-25 13:13:00,31.51,31.51,31.491,31.492,365.0,BTI
+2023-09-25 13:12:00,31.495,31.51,31.477,31.487,2013.0,BTI
+2023-09-25 13:11:00,31.505,31.515,31.478,31.479,6428.0,BTI
+2023-09-25 13:10:00,31.505,31.505,31.485,31.487,1701.0,BTI
+2023-09-25 13:09:00,31.495,31.505,31.477,31.487,3654.0,BTI
+2023-09-25 13:08:00,31.52,31.52,31.477,31.487,12669.0,BTI
+2023-09-25 13:07:00,31.515,31.52,31.487,31.502,7586.0,BTI
+2023-09-25 13:06:00,31.5,31.51,31.477,31.492,12535.0,BTI
+2023-09-25 13:05:00,31.5,31.505,31.477,31.477,2671.0,BTI
+2023-09-25 13:04:00,31.491,31.505,31.467,31.482,22770.0,BTI
+2023-09-25 13:03:00,31.486,31.495,31.467,31.473,1139.0,BTI
+2023-09-25 13:02:00,31.495,31.495,31.472,31.473,665.0,BTI
+2023-09-25 13:01:00,31.499,31.499,31.467,31.473,3840.0,BTI
+2023-09-25 13:00:00,31.5,31.5,31.477,31.477,665.0,BTI
+2023-09-25 12:59:00,31.5,31.505,31.482,31.482,746.0,BTI
+2023-09-25 12:58:00,31.5,31.505,31.482,31.487,2584.0,BTI
+2023-09-25 12:57:00,31.515,31.515,31.481,31.482,2448.0,BTI
+2023-09-25 12:56:00,31.522,31.522,31.487,31.492,5064.0,BTI
+2023-09-25 12:55:00,31.515,31.52,31.496,31.502,1654.0,BTI
+2023-09-25 12:54:00,31.495,31.525,31.477,31.502,38200.0,BTI
+2023-09-25 12:53:00,31.495,31.495,31.467,31.473,11824.0,BTI
+2023-09-25 12:52:00,31.495,31.495,31.472,31.477,3297.0,BTI
+2023-09-25 12:51:00,31.505,31.505,31.477,31.477,1611.0,BTI
+2023-09-25 12:50:00,31.52,31.52,31.487,31.492,8644.0,BTI
+2023-09-25 12:49:00,31.53,31.53,31.501,31.507,5210.0,BTI
+2023-09-25 12:48:00,31.541,31.541,31.506,31.512,9541.0,BTI
+2023-09-25 12:47:00,31.544,31.549,31.516,31.521,3411.0,BTI
+2023-09-25 12:46:00,31.549,31.552,31.528,31.531,1916.0,BTI
+2023-09-25 12:45:00,31.52,31.554,31.501,31.534,36920.0,BTI
+2023-09-25 12:44:00,31.525,31.525,31.5,31.502,1778.0,BTI
+2023-09-25 12:43:00,31.53,31.539,31.501,31.502,21316.0,BTI
+2023-09-25 12:42:00,31.525,31.535,31.506,31.515,7074.0,BTI
+2023-09-25 12:41:00,31.53,31.53,31.506,31.512,1378.0,BTI
+2023-09-25 12:40:00,31.53,31.535,31.506,31.512,6197.0,BTI
+2023-09-25 12:39:00,31.534,31.534,31.506,31.512,4368.0,BTI
+2023-09-25 12:38:00,31.53,31.535,31.506,31.517,4383.0,BTI
+2023-09-25 12:37:00,31.535,31.535,31.506,31.507,2937.0,BTI
+2023-09-25 12:36:00,31.535,31.535,31.506,31.507,1464.0,BTI
+2023-09-25 12:35:00,31.53,31.535,31.511,31.517,1173.0,BTI
+2023-09-25 12:34:00,31.544,31.544,31.516,31.517,7608.0,BTI
+2023-09-25 12:33:00,31.542,31.544,31.521,31.521,8707.0,BTI
+2023-09-25 12:32:00,31.53,31.544,31.511,31.521,12539.0,BTI
+2023-09-25 12:31:00,31.544,31.544,31.487,31.517,38309.0,BTI
+2023-09-25 12:30:00,31.539,31.544,31.516,31.517,2860.0,BTI
+2023-09-25 12:29:00,31.528,31.539,31.51,31.521,12537.0,BTI
+2023-09-25 12:28:00,31.535,31.535,31.511,31.517,5232.0,BTI
+2023-09-25 12:27:00,31.544,31.544,31.516,31.517,7639.0,BTI
+2023-09-25 12:26:00,31.539,31.554,31.518,31.531,21557.0,BTI
+2023-09-25 12:25:00,31.537,31.544,31.516,31.526,882.0,BTI
+2023-09-25 12:24:00,31.535,31.54,31.511,31.521,12530.0,BTI
+2023-09-25 12:23:00,31.525,31.539,31.501,31.517,26940.0,BTI
+2023-09-25 12:22:00,31.515,31.525,31.496,31.507,3154.0,BTI
+2023-09-25 12:21:00,31.52,31.525,31.497,31.502,3587.0,BTI
+2023-09-25 12:20:00,31.515,31.52,31.496,31.502,868.0,BTI
+2023-09-25 12:19:00,31.52,31.52,31.491,31.497,4968.0,BTI
+2023-09-25 12:18:00,31.495,31.524,31.472,31.506,8160.0,BTI
+2023-09-25 12:17:00,31.491,31.495,31.467,31.473,5181.0,BTI
+2023-09-25 12:16:00,31.475,31.481,31.447,31.463,6042.0,BTI
+2023-09-25 12:15:00,31.471,31.476,31.447,31.448,8452.0,BTI
+2023-09-25 12:14:00,31.471,31.476,31.452,31.454,2092.0,BTI
+2023-09-25 12:13:00,31.471,31.471,31.447,31.448,13595.0,BTI
+2023-09-25 12:12:00,31.466,31.471,31.447,31.453,4569.0,BTI
+2023-09-25 12:11:00,31.456,31.466,31.438,31.448,3623.0,BTI
+2023-09-25 12:10:00,31.456,31.466,31.438,31.448,7034.0,BTI
+2023-09-25 12:09:00,31.456,31.456,31.428,31.438,1685.0,BTI
+2023-09-25 12:08:00,31.451,31.456,31.433,31.437,2152.0,BTI
+2023-09-25 12:07:00,31.447,31.451,31.418,31.429,8461.0,BTI
+2023-09-25 12:06:00,31.429,31.447,31.411,31.429,13399.0,BTI
+2023-09-25 12:05:00,31.432,31.432,31.408,31.409,2214.0,BTI
+2023-09-25 12:04:00,31.432,31.435,31.408,31.414,1125.0,BTI
+2023-09-25 12:03:00,31.437,31.437,31.408,31.409,3236.0,BTI
+2023-09-25 12:02:00,31.447,31.447,31.418,31.419,5905.0,BTI
+2023-09-25 12:01:00,31.442,31.447,31.418,31.424,11926.0,BTI
+2023-09-25 12:00:00,31.432,31.442,31.413,31.419,8862.0,BTI
+2023-09-25 11:59:00,31.432,31.437,31.413,31.414,1896.0,BTI
+2023-09-25 11:58:00,31.427,31.431,31.408,31.413,4489.0,BTI
+2023-09-25 11:57:00,31.427,31.427,31.407,31.409,733.0,BTI
+2023-09-25 11:56:00,31.442,31.442,31.403,31.417,10753.0,BTI
+2023-09-25 11:55:00,31.437,31.442,31.418,31.424,1998.0,BTI
+2023-09-25 11:54:00,31.442,31.442,31.418,31.424,1539.0,BTI
+2023-09-25 11:53:00,31.437,31.447,31.418,31.425,2153.0,BTI
+2023-09-25 11:52:00,31.442,31.447,31.418,31.424,3283.0,BTI
+2023-09-25 11:51:00,31.437,31.442,31.408,31.424,8145.0,BTI
+2023-09-25 11:50:00,31.427,31.437,31.408,31.409,6977.0,BTI
+2023-09-25 11:49:00,31.432,31.432,31.403,31.408,3339.0,BTI
+2023-09-25 11:48:00,31.447,31.447,31.408,31.409,4090.0,BTI
+2023-09-25 11:47:00,31.442,31.446,31.418,31.424,3065.0,BTI
+2023-09-25 11:46:00,31.447,31.451,31.418,31.426,5903.0,BTI
+2023-09-25 11:45:00,31.456,31.466,31.428,31.437,15408.0,BTI
+2023-09-25 11:44:00,31.451,31.453,31.428,31.43,8300.0,BTI
+2023-09-25 11:43:00,31.407,31.451,31.389,31.433,31572.0,BTI
+2023-09-25 11:42:00,31.388,31.402,31.369,31.385,6429.0,BTI
+2023-09-25 11:41:00,31.407,31.407,31.369,31.38,15544.0,BTI
+2023-09-25 11:40:00,31.412,31.415,31.389,31.394,6677.0,BTI
+2023-09-25 11:39:00,31.422,31.427,31.394,31.394,8746.0,BTI
+2023-09-25 11:38:00,31.422,31.432,31.399,31.404,16638.0,BTI
+2023-09-25 11:37:00,31.422,31.427,31.399,31.404,4350.0,BTI
+2023-09-25 11:36:00,31.432,31.437,31.403,31.404,19262.0,BTI
+2023-09-25 11:35:00,31.432,31.432,31.399,31.409,28195.0,BTI
+2023-09-25 11:34:00,31.451,31.456,31.408,31.409,27485.0,BTI
+2023-09-25 11:33:00,31.461,31.461,31.433,31.433,8681.0,BTI
+2023-09-25 11:32:00,31.461,31.466,31.438,31.443,1980.0,BTI
+2023-09-25 11:31:00,31.461,31.466,31.443,31.443,3328.0,BTI
+2023-09-25 11:30:00,31.461,31.466,31.44,31.443,5690.0,BTI
+2023-09-25 11:29:00,31.456,31.461,31.433,31.438,6778.0,BTI
+2023-09-25 11:28:00,31.447,31.456,31.428,31.433,2920.0,BTI
+2023-09-25 11:27:00,31.451,31.461,31.428,31.433,9125.0,BTI
+2023-09-25 11:26:00,31.447,31.471,31.423,31.433,33829.0,BTI
+2023-09-25 11:25:00,31.442,31.451,31.418,31.424,28449.0,BTI
+2023-09-25 11:24:00,31.456,31.456,31.418,31.428,22544.0,BTI
+2023-09-25 11:23:00,31.456,31.461,31.428,31.433,46669.0,BTI
+2023-09-25 11:22:00,31.461,31.471,31.428,31.433,27009.0,BTI
+2023-09-25 11:21:00,31.461,31.466,31.438,31.443,9510.0,BTI
+2023-09-25 11:20:00,31.466,31.476,31.438,31.438,10060.0,BTI
+2023-09-25 11:19:00,31.451,31.466,31.428,31.448,31193.0,BTI
+2023-09-25 11:18:00,31.466,31.466,31.428,31.429,10236.0,BTI
+2023-09-25 11:17:00,31.437,31.466,31.408,31.443,31181.0,BTI
+2023-09-25 11:16:00,31.432,31.437,31.413,31.419,8633.0,BTI
+2023-09-25 11:15:00,31.437,31.437,31.416,31.416,6102.0,BTI
+2023-09-25 11:14:00,31.412,31.437,31.389,31.419,7478.0,BTI
+2023-09-25 11:13:00,31.422,31.426,31.394,31.398,5489.0,BTI
+2023-09-25 11:12:00,31.407,31.437,31.389,31.409,34050.0,BTI
+2023-09-25 11:11:00,31.403,31.417,31.384,31.389,17615.0,BTI
+2023-09-25 11:10:00,31.412,31.412,31.379,31.389,8869.0,BTI
+2023-09-25 11:09:00,31.373,31.417,31.352,31.394,36410.0,BTI
+2023-09-25 11:08:00,31.388,31.398,31.355,31.355,10397.0,BTI
+2023-09-25 11:07:00,31.398,31.402,31.369,31.38,22119.0,BTI
+2023-09-25 11:06:00,31.383,31.398,31.359,31.38,13223.0,BTI
+2023-09-25 11:05:00,31.388,31.393,31.359,31.36,7759.0,BTI
+2023-09-25 11:04:00,31.402,31.407,31.374,31.375,6440.0,BTI
+2023-09-25 11:03:00,31.412,31.412,31.369,31.385,41220.0,BTI
+2023-09-25 11:02:00,31.442,31.442,31.389,31.394,43374.0,BTI
+2023-09-25 11:01:00,31.461,31.461,31.418,31.424,42323.0,BTI
+2023-09-25 11:00:00,31.476,31.476,31.438,31.438,10817.0,BTI
+2023-09-25 10:59:00,31.461,31.476,31.438,31.453,19600.0,BTI
+2023-09-25 10:58:00,31.471,31.471,31.438,31.438,35819.0,BTI
+2023-09-25 10:57:00,31.471,31.476,31.447,31.453,8780.0,BTI
+2023-09-25 10:56:00,31.481,31.486,31.447,31.455,22092.0,BTI
+2023-09-25 10:55:00,31.491,31.491,31.462,31.468,16367.0,BTI
+2023-09-25 10:54:00,31.495,31.5,31.467,31.473,7682.0,BTI
+2023-09-25 10:53:00,31.486,31.505,31.467,31.487,16130.0,BTI
+2023-09-25 10:52:00,31.491,31.495,31.467,31.477,14790.0,BTI
+2023-09-25 10:51:00,31.495,31.495,31.467,31.473,4128.0,BTI
+2023-09-25 10:50:00,31.505,31.51,31.472,31.477,15739.0,BTI
+2023-09-25 10:49:00,31.51,31.525,31.487,31.492,10929.0,BTI
+2023-09-25 10:48:00,31.5,31.515,31.482,31.492,12028.0,BTI
+2023-09-25 10:47:00,31.491,31.505,31.467,31.481,15191.0,BTI
+2023-09-25 10:46:00,31.495,31.5,31.467,31.473,14899.0,BTI
+2023-09-25 10:45:00,31.505,31.505,31.477,31.482,13105.0,BTI
+2023-09-25 10:44:00,31.491,31.5,31.472,31.482,8793.0,BTI
+2023-09-25 10:43:00,31.5,31.504,31.472,31.477,9135.0,BTI
+2023-09-25 10:42:00,31.491,31.505,31.467,31.482,10614.0,BTI
+2023-09-25 10:41:00,31.495,31.5,31.467,31.473,69350.0,BTI
+2023-09-25 10:40:00,31.486,31.495,31.467,31.477,63672.0,BTI
+2023-09-25 10:39:00,31.491,31.5,31.472,31.475,9552.0,BTI
+2023-09-25 10:38:00,31.495,31.495,31.467,31.468,3599.0,BTI
+2023-09-25 10:37:00,31.481,31.495,31.462,31.474,8729.0,BTI
+2023-09-25 10:36:00,31.476,31.486,31.457,31.468,13157.0,BTI
+2023-09-25 10:35:00,31.51,31.51,31.457,31.458,40166.0,BTI
+2023-09-25 10:34:00,31.476,31.51,31.457,31.492,14634.0,BTI
+2023-09-25 10:33:00,31.476,31.486,31.447,31.468,12669.0,BTI
+2023-09-25 10:32:00,31.451,31.481,31.433,31.463,25057.0,BTI
+2023-09-25 10:31:00,31.447,31.456,31.428,31.436,8411.0,BTI
+2023-09-25 10:30:00,31.456,31.456,31.428,31.433,19300.0,BTI
+2023-09-25 10:29:00,31.466,31.471,31.438,31.438,8193.0,BTI
+2023-09-25 10:28:00,31.466,31.474,31.447,31.448,13777.0,BTI
+2023-09-25 10:27:00,31.466,31.475,31.443,31.448,6494.0,BTI
+2023-09-25 10:26:00,31.471,31.476,31.443,31.448,10771.0,BTI
+2023-09-25 10:25:00,31.461,31.476,31.438,31.455,14185.0,BTI
+2023-09-25 10:24:00,31.476,31.491,31.443,31.443,28482.0,BTI
+2023-09-25 10:23:00,31.51,31.51,31.457,31.468,25747.0,BTI
+2023-09-25 10:22:00,31.523,31.523,31.487,31.492,12399.0,BTI
+2023-09-25 10:21:00,31.515,31.535,31.487,31.502,29043.0,BTI
+2023-09-25 10:20:00,31.5,31.525,31.482,31.5,19029.0,BTI
+2023-09-25 10:19:00,31.481,31.51,31.457,31.482,44967.0,BTI
+2023-09-25 10:18:00,31.491,31.495,31.457,31.458,16935.0,BTI
+2023-09-25 10:17:00,31.476,31.495,31.457,31.473,7769.0,BTI
+2023-09-25 10:16:00,31.486,31.505,31.457,31.458,39775.0,BTI
+2023-09-25 10:15:00,31.481,31.486,31.447,31.463,19837.0,BTI
+2023-09-25 10:14:00,31.476,31.486,31.452,31.458,19884.0,BTI
+2023-09-25 10:13:00,31.481,31.486,31.452,31.458,13166.0,BTI
+2023-09-25 10:12:00,31.451,31.481,31.433,31.463,31686.0,BTI
+2023-09-25 10:11:00,31.437,31.456,31.418,31.433,17935.0,BTI
+2023-09-25 10:10:00,31.461,31.463,31.413,31.419,32493.0,BTI
+2023-09-25 10:09:00,31.461,31.476,31.438,31.443,22479.0,BTI
+2023-09-25 10:08:00,31.461,31.466,31.438,31.443,6242.0,BTI
+2023-09-25 10:07:00,31.48,31.486,31.443,31.443,6411.0,BTI
+2023-09-25 10:06:00,31.481,31.495,31.457,31.463,21238.0,BTI
+2023-09-25 10:05:00,31.486,31.491,31.457,31.463,45068.0,BTI
+2023-09-25 10:04:00,31.491,31.495,31.462,31.468,19104.0,BTI
+2023-09-25 10:03:00,31.466,31.491,31.438,31.473,14543.0,BTI
+2023-09-25 10:02:00,31.466,31.466,31.428,31.443,21295.0,BTI
+2023-09-25 10:01:00,31.467,31.481,31.438,31.448,8549.0,BTI
+2023-09-25 10:00:00,31.456,31.471,31.418,31.453,30883.0,BTI
+2023-09-25 09:59:00,31.465,31.465,31.433,31.438,22283.0,BTI
+2023-09-25 09:58:00,31.461,31.466,31.438,31.448,7676.0,BTI
+2023-09-25 09:57:00,31.461,31.476,31.438,31.438,18861.0,BTI
+2023-09-25 09:56:00,31.432,31.466,31.408,31.448,29517.0,BTI
+2023-09-25 09:55:00,31.442,31.442,31.408,31.417,9485.0,BTI
+2023-09-25 09:54:00,31.466,31.471,31.421,31.429,26149.0,BTI
+2023-09-25 09:53:00,31.466,31.476,31.438,31.443,7838.0,BTI
+2023-09-25 09:52:00,31.427,31.461,31.408,31.443,11990.0,BTI
+2023-09-25 09:51:00,31.427,31.451,31.408,31.419,12029.0,BTI
+2023-09-25 09:50:00,31.417,31.437,31.399,31.409,28127.0,BTI
+2023-09-25 09:49:00,31.398,31.417,31.374,31.399,35577.0,BTI
+2023-09-25 09:48:00,31.398,31.398,31.359,31.375,25329.0,BTI
+2023-09-25 09:47:00,31.417,31.417,31.35,31.375,43439.0,BTI
+2023-09-25 09:46:00,31.437,31.461,31.389,31.399,45495.0,BTI
+2023-09-25 09:45:00,31.407,31.432,31.369,31.409,43226.0,BTI
+2023-09-25 09:44:00,31.398,31.437,31.379,31.385,18100.0,BTI
+2023-09-25 09:43:00,31.383,31.427,31.364,31.389,30565.0,BTI
+2023-09-25 09:42:00,31.398,31.407,31.35,31.37,26175.0,BTI
+2023-09-25 09:41:00,31.388,31.417,31.359,31.37,36185.0,BTI
+2023-09-25 09:40:00,31.368,31.417,31.311,31.36,107788.0,BTI
+2023-09-25 09:39:00,31.373,31.373,31.311,31.341,42570.0,BTI
+2023-09-25 09:38:00,31.338,31.377,31.291,31.359,33724.0,BTI
+2023-09-25 09:37:00,31.417,31.417,31.281,31.316,134792.0,BTI
+2023-09-25 09:36:00,31.427,31.476,31.403,31.408,33659.0,BTI
+2023-09-25 09:35:00,31.407,31.442,31.389,31.399,76884.0,BTI
+2023-09-25 09:34:00,31.378,31.427,31.355,31.37,28720.0,BTI
+2023-09-25 09:33:00,31.417,31.417,31.34,31.35,65442.0,BTI
+2023-09-25 09:32:00,31.481,31.515,31.399,31.409,49056.0,BTI
+2023-09-25 09:31:00,31.451,31.535,31.433,31.458,38731.0,BTI
+2023-09-25 09:30:00,31.623,31.623,31.428,31.429,274982.0,BTI
+2023-09-25 09:29:00,31.622,31.632,31.604,31.605,548.0,BTI
+2023-09-25 09:28:00,31.613,31.652,31.594,31.624,9664.0,BTI
+2023-09-25 09:27:00,31.623,31.623,31.584,31.595,11703.0,BTI
+2023-09-25 09:26:00,31.603,31.623,31.584,31.605,4674.0,BTI
+2023-09-25 09:25:00,31.603,31.603,31.582,31.585,1780.0,BTI
+2023-09-25 09:24:00,31.603,31.603,31.575,31.575,784.0,BTI
+2023-09-25 09:23:00,31.611,31.611,31.584,31.585,2353.0,BTI
+2023-09-25 09:22:00,31.642,31.642,31.594,31.605,4396.0,BTI
+2023-09-25 09:21:00,31.632,31.642,31.614,31.624,1721.0,BTI
+2023-09-25 09:20:00,31.632,31.642,31.614,31.614,4237.0,BTI
+2023-09-25 09:19:00,31.632,31.632,31.614,31.614,1617.0,BTI
+2023-09-25 09:18:00,31.623,31.632,31.601,31.605,266.0,BTI
+2023-09-25 09:17:00,31.632,31.632,31.599,31.6,288.0,BTI
+2023-09-25 09:16:00,31.642,31.642,31.614,31.614,1796.0,BTI
+2023-09-25 09:15:00,31.642,31.642,31.604,31.624,12027.0,BTI
+2023-09-25 09:13:00,31.642,31.642,31.619,31.619,454.0,BTI
+2023-09-25 09:12:00,31.623,31.642,31.604,31.624,405.0,BTI
+2023-09-25 09:11:00,31.623,31.652,31.604,31.605,6122.0,BTI
+2023-09-25 09:10:00,31.701,31.701,31.595,31.596,2292.0,BTI
+2023-09-25 09:09:00,31.72,31.72,31.692,31.693,1170.0,BTI
+2023-09-25 09:08:00,31.73,31.73,31.711,31.712,620.0,BTI
+2023-09-25 09:07:00,31.73,31.75,31.702,31.702,2182.0,BTI
+2023-09-25 09:06:00,31.73,31.73,31.702,31.702,4180.0,BTI
+2023-09-25 09:05:00,31.711,31.73,31.692,31.712,191.0,BTI
+2023-09-25 09:04:00,31.72,31.73,31.682,31.693,1121.0,BTI
+2023-09-25 09:03:00,31.73,31.73,31.711,31.712,490.0,BTI
+2023-09-25 09:02:00,31.74,31.75,31.721,31.732,5175.0,BTI
+2023-09-25 09:01:00,31.769,31.769,31.721,31.732,6367.0,BTI
+2023-09-25 09:00:00,31.769,31.789,31.751,31.771,4113.0,BTI
+2023-09-25 08:59:00,31.779,31.789,31.76,31.771,1000.0,BTI
+2023-09-25 08:58:00,31.779,31.779,31.751,31.751,2430.0,BTI
+2023-09-25 08:57:00,31.756,31.756,31.721,31.722,19.0,BTI
+2023-09-25 08:56:00,31.779,31.779,31.731,31.732,1227.0,BTI
+2023-09-25 08:55:00,31.799,31.799,31.751,31.751,725.0,BTI
+2023-09-25 08:54:00,31.789,31.799,31.77,31.781,52.0,BTI
+2023-09-25 08:53:00,31.789,31.789,31.76,31.761,270.0,BTI
+2023-09-25 08:52:00,31.799,31.799,31.77,31.771,301.0,BTI
+2023-09-25 08:51:00,31.799,31.809,31.763,31.781,102.0,BTI
+2023-09-25 08:50:00,31.769,31.769,31.741,31.741,12684.0,BTI
+2023-09-25 08:49:00,31.828,31.828,31.751,31.761,6370.0,BTI
+2023-09-25 08:48:00,31.838,31.838,31.77,31.781,26456.0,BTI
+2023-09-25 08:47:00,31.848,31.848,31.799,31.81,143.0,BTI
+2023-09-25 08:46:00,31.848,31.848,31.809,31.829,3260.0,BTI
+2023-09-25 08:43:00,31.857,31.857,31.809,31.81,755.0,BTI
+2023-09-25 08:41:00,31.838,31.838,31.819,31.82,400.0,BTI
+2023-09-25 08:40:00,31.877,31.877,31.848,31.849,12150.0,BTI
+2023-09-25 08:39:00,31.857,31.857,31.839,31.839,100.0,BTI
+2023-09-25 08:38:00,31.848,31.857,31.829,31.829,3672.0,BTI
+2023-09-25 08:37:00,31.848,31.848,31.829,31.829,401.0,BTI
+2023-09-25 08:36:00,31.818,31.838,31.799,31.82,6295.0,BTI
+2023-09-25 08:35:00,31.799,31.818,31.78,31.781,6011.0,BTI
+2023-09-25 08:34:00,31.838,31.838,31.78,31.781,2502.0,BTI
+2023-09-25 08:33:00,31.867,31.867,31.829,31.829,635.0,BTI
+2023-09-25 08:32:00,31.887,31.897,31.848,31.859,25300.0,BTI
+2023-09-25 08:31:00,31.817,31.817,31.798,31.799,5.0,BTI
+2023-09-25 08:30:00,31.818,31.818,31.796,31.797,45.0,BTI
+2023-09-25 08:29:00,31.818,31.818,31.799,31.8,513.0,BTI
+2023-09-25 08:28:00,31.828,31.828,31.809,31.81,1.0,BTI
+2023-09-25 08:27:00,31.779,31.779,31.76,31.761,15.0,BTI
+2023-09-25 08:26:00,31.769,31.779,31.751,31.751,1683.0,BTI
+2023-09-25 08:25:00,31.799,31.799,31.78,31.781,50.0,BTI
+2023-09-25 08:24:00,31.799,31.799,31.78,31.781,137.0,BTI
+2023-09-25 08:23:00,31.779,31.799,31.741,31.781,1217.0,BTI
+2023-09-25 08:22:00,31.799,31.799,31.721,31.751,2503.0,BTI
+2023-09-25 08:21:00,31.828,31.828,31.78,31.781,2660.0,BTI
+2023-09-25 08:20:00,31.828,31.838,31.809,31.81,536.0,BTI
+2023-09-25 08:19:00,31.848,31.857,31.829,31.829,3583.0,BTI
+2023-09-25 08:18:00,31.848,31.848,31.829,31.829,550.0,BTI
+2023-09-25 08:17:00,31.848,31.848,31.829,31.829,500.0,BTI
+2023-09-25 08:16:00,31.828,31.838,31.809,31.82,203.0,BTI
+2023-09-25 08:15:00,31.828,31.838,31.809,31.82,240.0,BTI
+2023-09-25 08:14:00,31.857,31.857,31.819,31.82,328.0,BTI
+2023-09-25 08:13:00,31.857,31.857,31.839,31.839,34.0,BTI
+2023-09-25 08:11:00,31.799,31.799,31.78,31.781,100.0,BTI
+2023-09-25 08:10:00,31.818,31.828,31.78,31.781,426.0,BTI
+2023-09-25 08:09:00,31.857,31.857,31.829,31.829,3335.0,BTI
+2023-09-25 08:08:00,31.887,31.887,31.868,31.869,50.0,BTI
+2023-09-25 08:07:00,31.897,31.897,31.839,31.839,1674.0,BTI
+2023-09-25 08:06:00,31.936,31.936,31.887,31.888,561.0,BTI
+2023-09-25 08:05:00,31.926,31.926,31.907,31.908,68.0,BTI
+2023-09-25 08:04:00,31.916,31.916,31.897,31.898,5.0,BTI
+2023-09-25 08:03:00,31.926,31.926,31.878,31.878,3131.0,BTI
+2023-09-25 08:02:00,31.936,32.699,31.897,32.67,1234.0,BTI
+2023-09-25 08:01:00,32.315,32.689,31.917,31.917,142.0,BTI
+2023-09-25 08:00:00,32.229,32.581,31.917,31.917,10403.0,BTI
+2023-09-25 07:59:00,31.926,31.926,31.907,31.908,250.0,BTI
+2023-09-25 07:58:00,31.955,31.955,31.887,31.888,950.0,BTI
+2023-09-25 07:57:00,31.955,31.955,31.917,31.927,550.0,BTI
+2023-09-25 07:56:00,32.004,32.014,31.936,31.947,2708.0,BTI
+2023-09-25 07:55:00,31.994,31.994,31.966,31.966,330.0,BTI
+2023-09-25 07:54:00,32.024,32.034,31.995,31.996,1001.0,BTI
+2023-09-25 07:53:00,31.985,31.994,31.966,31.976,1741.0,BTI
+2023-09-25 07:52:00,32.014,32.034,31.946,31.966,4222.0,BTI
+2023-09-25 07:51:00,32.034,32.034,32.015,32.015,250.0,BTI
+2023-09-25 07:50:00,32.043,32.053,32.005,32.015,3510.0,BTI
+2023-09-25 07:49:00,32.083,32.083,32.034,32.035,1185.0,BTI
+2023-09-25 07:48:00,32.073,32.073,32.054,32.054,300.0,BTI
+2023-09-25 07:47:00,32.092,32.092,32.044,32.045,2153.0,BTI
+2023-09-25 07:46:00,32.102,32.102,32.073,32.074,901.0,BTI
+2023-09-25 07:45:00,32.112,32.122,32.083,32.084,705.0,BTI
+2023-09-25 07:44:00,32.102,32.122,32.083,32.084,3790.0,BTI
+2023-09-25 07:43:00,32.102,32.102,32.083,32.084,200.0,BTI
+2023-09-25 07:41:00,32.112,32.112,32.083,32.084,165.0,BTI
+2023-09-25 07:40:00,32.131,32.131,32.103,32.103,12.0,BTI
+2023-09-25 07:38:00,32.131,32.131,32.112,32.113,37.0,BTI
+2023-09-25 07:37:00,32.141,32.151,32.122,32.123,291.0,BTI
+2023-09-25 07:35:00,32.141,32.141,32.122,32.123,1010.0,BTI
+2023-09-25 07:34:00,32.161,32.161,32.132,32.133,800.0,BTI
+2023-09-25 07:33:00,32.161,32.161,32.142,32.142,477.0,BTI
+2023-09-25 07:32:00,32.18,32.18,32.151,32.152,3228.0,BTI
+2023-09-25 07:31:00,32.2,32.2,32.171,32.172,1002.0,BTI
+2023-09-25 07:26:00,32.219,32.219,32.191,32.191,300.0,BTI
+2023-09-25 07:25:00,32.21,32.21,32.191,32.191,200.0,BTI
+2023-09-25 07:24:00,32.19,32.19,32.171,32.172,911.0,BTI
+2023-09-25 07:23:00,32.21,32.21,32.171,32.172,504.0,BTI
+2023-09-25 07:22:00,32.21,32.21,32.191,32.191,100.0,BTI
+2023-09-25 07:21:00,32.21,32.21,32.191,32.191,1501.0,BTI
+2023-09-25 07:19:00,32.219,32.219,32.2,32.201,3.0,BTI
+2023-09-25 07:17:00,32.229,32.229,32.21,32.211,10.0,BTI
+2023-09-25 07:16:00,32.239,32.239,32.22,32.221,10.0,BTI
+2023-09-25 07:12:00,32.219,32.229,32.2,32.211,282.0,BTI
+2023-09-25 07:11:00,32.249,32.259,32.21,32.211,720.0,BTI
+2023-09-25 07:09:00,32.249,32.249,32.23,32.23,1461.0,BTI
+2023-09-25 07:06:00,32.259,32.259,32.23,32.23,102.0,BTI
+2023-09-25 07:04:00,32.249,32.249,32.23,32.23,1533.0,BTI
+2023-09-25 07:01:00,32.219,32.219,32.2,32.201,1000.0,BTI
+2023-09-25 07:00:00,32.219,32.239,32.2,32.201,726.0,BTI
+2023-09-25 06:58:00,32.19,32.219,32.171,32.201,900.0,BTI
+2023-09-25 06:56:00,32.19,32.19,32.171,32.172,400.0,BTI
+2023-09-25 06:51:00,32.219,32.219,32.2,32.201,100.0,BTI
+2023-09-25 06:50:00,32.21,32.219,32.191,32.191,518.0,BTI
+2023-09-25 06:49:00,32.219,32.219,32.2,32.201,100.0,BTI
+2023-09-25 06:46:00,32.2,32.21,32.181,32.191,1696.0,BTI
+2023-09-25 06:44:00,32.21,32.21,32.191,32.191,104.0,BTI
+2023-09-25 06:42:00,32.19,32.2,32.171,32.182,718.0,BTI
+2023-09-25 06:41:00,32.19,32.19,32.171,32.172,1.0,BTI
+2023-09-25 06:40:00,32.19,32.19,32.171,32.172,200.0,BTI
+2023-09-25 06:39:00,32.219,32.219,32.2,32.201,682.0,BTI
+2023-09-25 06:38:00,32.219,32.229,32.2,32.201,418.0,BTI
+2023-09-25 06:37:00,32.249,32.249,32.22,32.221,2598.0,BTI
+2023-09-25 06:35:00,32.259,32.259,32.239,32.24,100.0,BTI
+2023-09-25 06:34:00,32.249,32.249,32.22,32.221,168.0,BTI
+2023-09-25 06:32:00,32.259,32.259,32.23,32.23,405.0,BTI
+2023-09-25 06:29:00,32.268,32.278,32.249,32.26,693.0,BTI
+2023-09-25 06:28:00,32.278,32.278,32.259,32.26,31.0,BTI
+2023-09-25 06:26:00,32.298,32.298,32.279,32.279,5.0,BTI
+2023-09-25 06:25:00,32.298,32.298,32.279,32.279,208.0,BTI
+2023-09-25 06:24:00,32.288,32.288,32.259,32.26,601.0,BTI
+2023-09-25 06:21:00,32.308,32.308,32.269,32.27,2046.0,BTI
+2023-09-25 06:20:00,32.317,32.317,32.298,32.299,4.0,BTI
+2023-09-25 06:17:00,32.317,32.317,32.298,32.299,100.0,BTI
+2023-09-25 06:13:00,32.298,32.298,32.279,32.279,100.0,BTI
+2023-09-25 06:12:00,32.298,32.298,32.279,32.279,101.0,BTI
+2023-09-25 06:10:00,32.298,32.298,32.279,32.279,100.0,BTI
+2023-09-25 06:08:00,32.308,32.317,32.279,32.289,3600.0,BTI
+2023-09-25 06:07:00,32.298,32.308,32.279,32.289,460.0,BTI
+2023-09-25 06:01:00,32.337,32.337,32.318,32.318,100.0,BTI
+2023-09-25 06:00:00,32.327,32.327,32.308,32.309,305.0,BTI
+2023-09-25 05:59:00,32.327,32.337,32.298,32.318,530.0,BTI
+2023-09-25 05:58:00,32.337,32.337,32.318,32.318,3.0,BTI
+2023-09-25 05:57:00,32.356,32.356,32.337,32.338,100.0,BTI
+2023-09-25 05:56:00,32.356,32.356,32.337,32.338,330.0,BTI
+2023-09-25 05:50:00,32.347,32.356,32.328,32.338,15.0,BTI
+2023-09-25 05:49:00,32.347,32.347,32.328,32.328,7.0,BTI
+2023-09-25 05:45:00,32.327,32.327,32.308,32.309,10.0,BTI
+2023-09-25 05:44:00,32.347,32.347,32.318,32.318,302.0,BTI
+2023-09-25 05:43:00,32.356,32.356,32.337,32.338,100.0,BTI
+2023-09-25 05:40:00,32.356,32.356,32.337,32.338,100.0,BTI
+2023-09-25 05:39:00,32.337,32.337,32.318,32.318,300.0,BTI
+2023-09-25 05:34:00,32.356,32.356,32.337,32.338,100.0,BTI
+2023-09-25 05:33:00,32.356,32.356,32.337,32.338,130.0,BTI
+2023-09-25 05:32:00,32.366,32.366,32.347,32.348,300.0,BTI
+2023-09-25 05:28:00,32.376,32.376,32.357,32.358,300.0,BTI
+2023-09-25 05:23:00,32.347,32.347,32.328,32.328,100.0,BTI
+2023-09-25 05:19:00,32.396,32.396,32.367,32.367,270.0,BTI
+2023-09-25 05:18:00,32.386,32.386,32.367,32.367,5.0,BTI
+2023-09-25 05:12:00,32.356,32.356,32.337,32.338,5.0,BTI
+2023-09-25 05:08:00,32.356,32.356,32.337,32.338,30.0,BTI
+2023-09-25 05:00:00,32.288,32.288,32.269,32.27,650.0,BTI
+2023-09-25 04:59:00,32.317,32.327,32.298,32.309,300.0,BTI
+2023-09-25 04:58:00,32.308,32.308,32.279,32.279,607.0,BTI
+2023-09-25 04:55:00,32.317,32.327,32.298,32.309,2000.0,BTI
+2023-09-25 04:53:00,32.308,32.308,32.288,32.289,1.0,BTI
+2023-09-25 04:52:00,32.327,32.327,32.308,32.309,85.0,BTI
+2023-09-25 04:47:00,32.337,32.337,32.308,32.309,461.0,BTI
+2023-09-25 04:46:00,32.337,32.347,32.298,32.328,1498.0,BTI
+2023-09-25 04:45:00,32.347,32.356,32.318,32.338,800.0,BTI
+2023-09-25 04:44:00,32.356,32.356,32.318,32.338,905.0,BTI
+2023-09-25 04:43:00,32.386,32.386,32.347,32.348,804.0,BTI
+2023-09-25 04:42:00,32.405,32.405,32.376,32.387,800.0,BTI
+2023-09-25 04:40:00,32.425,32.425,32.406,32.406,900.0,BTI
+2023-09-25 04:39:00,32.425,32.425,32.396,32.397,265.0,BTI
+2023-09-25 04:37:00,32.435,32.435,32.416,32.416,100.0,BTI
+2023-09-25 04:36:00,32.493,32.493,32.455,32.455,1009.0,BTI
+2023-09-25 04:31:00,32.552,32.552,32.533,32.534,150.0,BTI
+2023-09-25 04:22:00,32.63,32.63,32.611,32.612,100.0,BTI
+2023-09-25 04:21:00,32.64,32.64,32.621,32.622,100.0,BTI
+2023-09-25 04:20:00,32.66,32.66,32.64,32.641,200.0,BTI
+2023-09-25 04:07:00,32.591,32.591,32.572,32.573,200.0,BTI
+2023-09-25 04:06:00,32.552,32.552,32.533,32.534,200.0,BTI
+2023-09-25 04:02:00,32.591,32.591,32.572,32.573,205.0,BTI
+2023-09-25 04:00:00,32.728,32.728,32.709,32.71,50.0,BTI
+2023-09-22 19:36:00,32.777,32.777,32.758,32.758,18.0,BTI
+2023-09-22 19:35:00,32.787,32.787,32.758,32.758,300.0,BTI
+2023-09-22 19:19:00,32.865,32.865,32.846,32.846,1.0,BTI
+2023-09-22 19:10:00,32.738,32.797,32.699,32.7,3.0,BTI
+2023-09-22 19:09:00,32.65,32.65,32.631,32.631,10.0,BTI
+2023-09-22 19:00:00,32.581,32.581,32.562,32.563,45787.0,BTI
+2023-09-22 18:55:00,32.797,32.797,32.777,32.778,1.0,BTI
+2023-09-22 18:48:00,32.797,32.797,32.777,32.778,13.0,BTI
+2023-09-22 18:43:00,32.66,32.66,32.64,32.641,13.0,BTI
+2023-09-22 18:30:00,32.581,32.581,32.562,32.563,45787.0,BTI
+2023-09-22 18:15:00,32.65,32.65,32.631,32.631,1.0,BTI
+2023-09-22 18:14:00,32.718,32.718,32.699,32.7,1.0,BTI
+2023-09-22 18:12:00,32.572,32.581,32.552,32.563,126.0,BTI
+2023-09-22 18:08:00,32.533,32.533,32.513,32.514,200.0,BTI
+2023-09-22 17:42:00,32.777,32.777,32.758,32.758,1.0,BTI
+2023-09-22 17:38:00,32.611,32.611,32.562,32.563,912.0,BTI
+2023-09-22 17:32:00,32.757,32.757,32.737,32.738,20.0,BTI
+2023-09-22 17:29:00,32.733,32.733,32.714,32.714,1.0,BTI
+2023-09-22 17:26:00,32.581,32.581,32.562,32.563,332400.0,BTI
+2023-09-22 17:09:00,32.591,32.591,32.572,32.573,1.0,BTI
+2023-09-22 17:04:00,32.591,32.591,32.572,32.573,1.0,BTI
+2023-09-22 16:32:00,32.621,32.621,32.601,32.602,200.0,BTI
+2023-09-22 16:24:00,32.718,32.718,32.699,32.7,6.0,BTI
+2023-09-22 16:21:00,32.591,32.591,32.572,32.573,4.0,BTI
+2023-09-22 16:10:00,32.581,32.581,32.562,32.563,45787.0,BTI
+2023-09-22 16:01:00,32.581,32.581,32.562,32.563,1348.0,BTI
+2023-09-22 16:00:00,32.577,32.581,32.557,32.563,102634.0,BTI
+2023-09-22 15:59:00,32.596,32.596,32.552,32.563,26166.0,BTI
+2023-09-22 15:58:00,32.606,32.608,32.572,32.578,19571.0,BTI
+2023-09-22 15:57:00,32.601,32.611,32.577,32.59,26256.0,BTI
+2023-09-22 15:56:00,32.596,32.601,32.577,32.582,8619.0,BTI
+2023-09-22 15:55:00,32.586,32.601,32.567,32.58,12873.0,BTI
+2023-09-22 15:54:00,32.596,32.601,32.562,32.568,20728.0,BTI
+2023-09-22 15:53:00,32.586,32.6,32.562,32.578,23239.0,BTI
+2023-09-22 15:52:00,32.583,32.591,32.562,32.568,4658.0,BTI
+2023-09-22 15:51:00,32.581,32.589,32.562,32.563,7648.0,BTI
+2023-09-22 15:50:00,32.596,32.599,32.562,32.568,14029.0,BTI
+2023-09-22 15:49:00,32.591,32.601,32.572,32.58,7099.0,BTI
+2023-09-22 15:48:00,32.586,32.601,32.567,32.573,25177.0,BTI
+2023-09-22 15:47:00,32.616,32.616,32.567,32.568,23412.0,BTI
+2023-09-22 15:46:00,32.621,32.628,32.582,32.592,22757.0,BTI
+2023-09-22 15:45:00,32.616,32.628,32.592,32.609,7568.0,BTI
+2023-09-22 15:44:00,32.626,32.628,32.592,32.597,11873.0,BTI
+2023-09-22 15:43:00,32.626,32.63,32.601,32.602,7404.0,BTI
+2023-09-22 15:42:00,32.64,32.64,32.601,32.602,6008.0,BTI
+2023-09-22 15:41:00,32.635,32.638,32.611,32.612,14379.0,BTI
+2023-09-22 15:40:00,32.635,32.64,32.611,32.622,2753.0,BTI
+2023-09-22 15:39:00,32.635,32.64,32.616,32.617,1586.0,BTI
+2023-09-22 15:38:00,32.635,32.64,32.616,32.617,1632.0,BTI
+2023-09-22 15:37:00,32.63,32.638,32.611,32.619,1914.0,BTI
+2023-09-22 15:36:00,32.64,32.64,32.611,32.622,6282.0,BTI
+2023-09-22 15:35:00,32.64,32.65,32.616,32.626,7789.0,BTI
+2023-09-22 15:34:00,32.65,32.65,32.621,32.622,6215.0,BTI
+2023-09-22 15:33:00,32.655,32.657,32.626,32.631,5876.0,BTI
+2023-09-22 15:32:00,32.66,32.66,32.636,32.636,6102.0,BTI
+2023-09-22 15:31:00,32.679,32.679,32.65,32.651,7345.0,BTI
+2023-09-22 15:30:00,32.665,32.679,32.645,32.661,4289.0,BTI
+2023-09-22 15:29:00,32.677,32.677,32.645,32.646,2852.0,BTI
+2023-09-22 15:28:00,32.67,32.679,32.65,32.651,7290.0,BTI
+2023-09-22 15:27:00,32.67,32.677,32.65,32.651,1945.0,BTI
+2023-09-22 15:26:00,32.67,32.679,32.65,32.651,7360.0,BTI
+2023-09-22 15:25:00,32.677,32.679,32.65,32.651,1031.0,BTI
+2023-09-22 15:24:00,32.679,32.687,32.65,32.651,8503.0,BTI
+2023-09-22 15:23:00,32.67,32.674,32.644,32.656,9966.0,BTI
+2023-09-22 15:22:00,32.661,32.667,32.64,32.648,1379.0,BTI
+2023-09-22 15:21:00,32.67,32.67,32.64,32.641,9444.0,BTI
+2023-09-22 15:20:00,32.674,32.677,32.65,32.651,8982.0,BTI
+2023-09-22 15:19:00,32.678,32.679,32.65,32.656,4037.0,BTI
+2023-09-22 15:18:00,32.67,32.679,32.645,32.661,4069.0,BTI
+2023-09-22 15:17:00,32.67,32.67,32.65,32.651,1982.0,BTI
+2023-09-22 15:16:00,32.674,32.679,32.654,32.661,1888.0,BTI
+2023-09-22 15:15:00,32.679,32.684,32.651,32.661,10454.0,BTI
+2023-09-22 15:14:00,32.674,32.679,32.64,32.656,26578.0,BTI
+2023-09-22 15:13:00,32.694,32.699,32.65,32.656,25200.0,BTI
+2023-09-22 15:12:00,32.699,32.699,32.675,32.68,3466.0,BTI
+2023-09-22 15:11:00,32.684,32.699,32.66,32.676,8078.0,BTI
+2023-09-22 15:10:00,32.684,32.689,32.66,32.666,4577.0,BTI
+2023-09-22 15:09:00,32.674,32.684,32.655,32.666,6881.0,BTI
+2023-09-22 15:08:00,32.67,32.679,32.64,32.661,10480.0,BTI
+2023-09-22 15:07:00,32.65,32.665,32.631,32.646,6113.0,BTI
+2023-09-22 15:06:00,32.65,32.655,32.626,32.631,5227.0,BTI
+2023-09-22 15:05:00,32.645,32.65,32.621,32.631,4997.0,BTI
+2023-09-22 15:04:00,32.645,32.65,32.621,32.626,1197.0,BTI
+2023-09-22 15:03:00,32.645,32.645,32.622,32.623,1767.0,BTI
+2023-09-22 15:02:00,32.645,32.645,32.626,32.626,1756.0,BTI
+2023-09-22 15:01:00,32.635,32.65,32.611,32.623,18218.0,BTI
+2023-09-22 15:00:00,32.626,32.636,32.601,32.613,4806.0,BTI
+2023-09-22 14:59:00,32.621,32.626,32.592,32.606,8384.0,BTI
+2023-09-22 14:58:00,32.626,32.626,32.601,32.603,1614.0,BTI
+2023-09-22 14:57:00,32.621,32.63,32.601,32.607,2982.0,BTI
+2023-09-22 14:56:00,32.606,32.621,32.587,32.597,6749.0,BTI
+2023-09-22 14:55:00,32.606,32.611,32.582,32.587,6053.0,BTI
+2023-09-22 14:54:00,32.611,32.611,32.586,32.587,1379.0,BTI
+2023-09-22 14:53:00,32.606,32.606,32.587,32.587,639.0,BTI
+2023-09-22 14:52:00,32.606,32.606,32.582,32.587,2771.0,BTI
+2023-09-22 14:51:00,32.596,32.606,32.577,32.582,10439.0,BTI
+2023-09-22 14:49:00,32.586,32.601,32.567,32.578,21597.0,BTI
+2023-09-22 14:48:00,32.577,32.586,32.557,32.568,9345.0,BTI
+2023-09-22 14:47:00,32.577,32.577,32.557,32.558,934.0,BTI
+2023-09-22 14:46:00,32.577,32.577,32.552,32.558,8734.0,BTI
+2023-09-22 14:45:00,32.572,32.577,32.552,32.558,507.0,BTI
+2023-09-22 14:44:00,32.581,32.586,32.557,32.558,5008.0,BTI
+2023-09-22 14:43:00,32.596,32.596,32.562,32.563,4498.0,BTI
+2023-09-22 14:42:00,32.596,32.596,32.574,32.575,1137.0,BTI
+2023-09-22 14:41:00,32.606,32.606,32.577,32.58,2963.0,BTI
+2023-09-22 14:40:00,32.611,32.611,32.582,32.587,5117.0,BTI
+2023-09-22 14:39:00,32.611,32.613,32.592,32.594,717.0,BTI
+2023-09-22 14:38:00,32.611,32.616,32.592,32.592,10835.0,BTI
+2023-09-22 14:37:00,32.621,32.627,32.596,32.597,7447.0,BTI
+2023-09-22 14:36:00,32.626,32.626,32.601,32.602,2768.0,BTI
+2023-09-22 14:35:00,32.63,32.63,32.606,32.607,1568.0,BTI
+2023-09-22 14:34:00,32.616,32.626,32.596,32.607,3335.0,BTI
+2023-09-22 14:33:00,32.611,32.621,32.592,32.597,3798.0,BTI
+2023-09-22 14:32:00,32.611,32.621,32.592,32.597,8547.0,BTI
+2023-09-22 14:31:00,32.616,32.621,32.596,32.602,781.0,BTI
+2023-09-22 14:30:00,32.626,32.626,32.601,32.602,3015.0,BTI
+2023-09-22 14:29:00,32.621,32.626,32.601,32.607,312.0,BTI
+2023-09-22 14:28:00,32.621,32.626,32.601,32.606,1299.0,BTI
+2023-09-22 14:27:00,32.621,32.626,32.601,32.607,1927.0,BTI
+2023-09-22 14:26:00,32.626,32.626,32.601,32.602,5266.0,BTI
+2023-09-22 14:25:00,32.621,32.626,32.601,32.602,2839.0,BTI
+2023-09-22 14:24:00,32.621,32.621,32.592,32.601,3517.0,BTI
+2023-09-22 14:23:00,32.615,32.616,32.596,32.597,1394.0,BTI
+2023-09-22 14:22:00,32.616,32.616,32.592,32.597,1229.0,BTI
+2023-09-22 14:21:00,32.616,32.616,32.592,32.592,6388.0,BTI
+2023-09-22 14:20:00,32.616,32.621,32.592,32.597,14751.0,BTI
+2023-09-22 14:19:00,32.621,32.621,32.592,32.602,4374.0,BTI
+2023-09-22 14:18:00,32.622,32.622,32.602,32.603,187.0,BTI
+2023-09-22 14:17:00,32.626,32.626,32.601,32.607,1529.0,BTI
+2023-09-22 14:16:00,32.63,32.635,32.611,32.612,6283.0,BTI
+2023-09-22 14:15:00,32.63,32.64,32.611,32.621,1939.0,BTI
+2023-09-22 14:14:00,32.64,32.65,32.616,32.617,4975.0,BTI
+2023-09-22 14:13:00,32.64,32.645,32.611,32.626,9104.0,BTI
+2023-09-22 14:12:00,32.635,32.635,32.611,32.616,5655.0,BTI
+2023-09-22 14:11:00,32.63,32.635,32.606,32.617,6430.0,BTI
+2023-09-22 14:10:00,32.626,32.63,32.605,32.605,1994.0,BTI
+2023-09-22 14:09:00,32.621,32.628,32.601,32.602,1607.0,BTI
+2023-09-22 14:08:00,32.621,32.626,32.601,32.602,2196.0,BTI
+2023-09-22 14:07:00,32.626,32.626,32.601,32.602,2907.0,BTI
+2023-09-22 14:06:00,32.626,32.626,32.606,32.607,206.0,BTI
+2023-09-22 14:05:00,32.616,32.626,32.596,32.602,3125.0,BTI
+2023-09-22 14:04:00,32.621,32.626,32.596,32.597,5909.0,BTI
+2023-09-22 14:03:00,32.616,32.621,32.592,32.602,8581.0,BTI
+2023-09-22 14:02:00,32.611,32.621,32.592,32.592,3153.0,BTI
+2023-09-22 14:01:00,32.616,32.616,32.596,32.597,1006.0,BTI
+2023-09-22 14:00:00,32.621,32.626,32.596,32.597,8779.0,BTI
+2023-09-22 13:59:00,32.621,32.63,32.601,32.602,2801.0,BTI
+2023-09-22 13:58:00,32.621,32.621,32.601,32.602,5479.0,BTI
+2023-09-22 13:57:00,32.621,32.626,32.592,32.592,5206.0,BTI
+2023-09-22 13:56:00,32.606,32.621,32.587,32.602,9074.0,BTI
+2023-09-22 13:55:00,32.606,32.606,32.585,32.585,390.0,BTI
+2023-09-22 13:54:00,32.621,32.621,32.582,32.582,19050.0,BTI
+2023-09-22 13:53:00,32.621,32.621,32.596,32.602,2151.0,BTI
+2023-09-22 13:52:00,32.616,32.621,32.592,32.602,3514.0,BTI
+2023-09-22 13:51:00,32.601,32.616,32.582,32.592,7228.0,BTI
+2023-09-22 13:50:00,32.596,32.601,32.577,32.582,2175.0,BTI
+2023-09-22 13:49:00,32.596,32.601,32.572,32.578,5681.0,BTI
+2023-09-22 13:48:00,32.576,32.596,32.556,32.578,17493.0,BTI
+2023-09-22 13:47:00,32.572,32.581,32.552,32.558,1104.0,BTI
+2023-09-22 13:46:00,32.577,32.58,32.552,32.558,3912.0,BTI
+2023-09-22 13:45:00,32.567,32.577,32.548,32.558,9524.0,BTI
+2023-09-22 13:44:00,32.562,32.572,32.543,32.553,3800.0,BTI
+2023-09-22 13:43:00,32.562,32.567,32.533,32.543,15001.0,BTI
+2023-09-22 13:42:00,32.557,32.562,32.533,32.534,2305.0,BTI
+2023-09-22 13:41:00,32.557,32.567,32.533,32.538,25837.0,BTI
+2023-09-22 13:40:00,32.552,32.557,32.533,32.538,4041.0,BTI
+2023-09-22 13:39:00,32.54,32.572,32.518,32.538,52556.0,BTI
+2023-09-22 13:38:00,32.572,32.572,32.523,32.524,7067.0,BTI
+2023-09-22 13:37:00,32.567,32.572,32.543,32.543,4726.0,BTI
+2023-09-22 13:36:00,32.562,32.569,32.538,32.543,7981.0,BTI
+2023-09-22 13:35:00,32.562,32.572,32.533,32.543,4309.0,BTI
+2023-09-22 13:34:00,32.552,32.562,32.528,32.543,5630.0,BTI
+2023-09-22 13:33:00,32.542,32.552,32.523,32.524,4362.0,BTI
+2023-09-22 13:32:00,32.542,32.542,32.513,32.519,1567.0,BTI
+2023-09-22 13:31:00,32.542,32.542,32.518,32.524,1950.0,BTI
+2023-09-22 13:30:00,32.537,32.542,32.513,32.524,2396.0,BTI
+2023-09-22 13:29:00,32.537,32.537,32.514,32.515,952.0,BTI
+2023-09-22 13:28:00,32.547,32.547,32.518,32.524,1765.0,BTI
+2023-09-22 13:27:00,32.549,32.549,32.523,32.524,480.0,BTI
+2023-09-22 13:26:00,32.542,32.542,32.523,32.524,842.0,BTI
+2023-09-22 13:25:00,32.542,32.547,32.523,32.529,2091.0,BTI
+2023-09-22 13:24:00,32.542,32.547,32.508,32.524,9051.0,BTI
+2023-09-22 13:23:00,32.542,32.55,32.523,32.524,3590.0,BTI
+2023-09-22 13:22:00,32.552,32.552,32.523,32.529,2182.0,BTI
+2023-09-22 13:21:00,32.542,32.56,32.523,32.534,2390.0,BTI
+2023-09-22 13:20:00,32.562,32.567,32.523,32.524,7195.0,BTI
+2023-09-22 13:19:00,32.562,32.572,32.543,32.548,2039.0,BTI
+2023-09-22 13:18:00,32.572,32.572,32.543,32.548,2791.0,BTI
+2023-09-22 13:17:00,32.557,32.567,32.533,32.548,3798.0,BTI
+2023-09-22 13:16:00,32.552,32.557,32.533,32.536,1478.0,BTI
+2023-09-22 13:15:00,32.552,32.562,32.523,32.543,6337.0,BTI
+2023-09-22 13:14:00,32.537,32.552,32.513,32.529,11188.0,BTI
+2023-09-22 13:13:00,32.542,32.542,32.513,32.519,1523.0,BTI
+2023-09-22 13:12:00,32.537,32.542,32.518,32.52,920.0,BTI
+2023-09-22 13:11:00,32.533,32.533,32.506,32.514,3821.0,BTI
+2023-09-22 13:10:00,32.537,32.537,32.504,32.509,3749.0,BTI
+2023-09-22 13:09:00,32.561,32.561,32.523,32.529,1499.0,BTI
+2023-09-22 13:08:00,32.567,32.567,32.533,32.534,3426.0,BTI
+2023-09-22 13:07:00,32.557,32.567,32.538,32.548,2650.0,BTI
+2023-09-22 13:06:00,32.542,32.562,32.518,32.538,7231.0,BTI
+2023-09-22 13:05:00,32.557,32.557,32.523,32.524,4426.0,BTI
+2023-09-22 13:04:00,32.562,32.562,32.534,32.543,7519.0,BTI
+2023-09-22 13:03:00,32.557,32.557,32.528,32.533,10442.0,BTI
+2023-09-22 13:02:00,32.533,32.562,32.513,32.535,6095.0,BTI
+2023-09-22 13:01:00,32.533,32.542,32.508,32.519,16499.0,BTI
+2023-09-22 13:00:00,32.547,32.547,32.513,32.514,14114.0,BTI
+2023-09-22 12:59:00,32.508,32.552,32.474,32.529,30578.0,BTI
+2023-09-22 12:58:00,32.533,32.533,32.474,32.494,28412.0,BTI
+2023-09-22 12:57:00,32.557,32.557,32.523,32.524,7488.0,BTI
+2023-09-22 12:56:00,32.552,32.557,32.523,32.538,3914.0,BTI
+2023-09-22 12:55:00,32.562,32.572,32.533,32.534,14912.0,BTI
+2023-09-22 12:54:00,32.557,32.557,32.538,32.538,175.0,BTI
+2023-09-22 12:53:00,32.542,32.572,32.518,32.539,41577.0,BTI
+2023-09-22 12:52:00,32.513,32.542,32.484,32.524,20400.0,BTI
+2023-09-22 12:51:00,32.518,32.533,32.464,32.487,53812.0,BTI
+2023-09-22 12:50:00,32.591,32.601,32.435,32.504,218618.0,BTI
+2023-09-22 12:49:00,32.66,32.66,32.572,32.573,69094.0,BTI
+2023-09-22 12:48:00,32.66,32.66,32.632,32.632,1007.0,BTI
+2023-09-22 12:47:00,32.656,32.656,32.631,32.636,3538.0,BTI
+2023-09-22 12:46:00,32.645,32.655,32.626,32.631,6779.0,BTI
+2023-09-22 12:45:00,32.64,32.64,32.621,32.622,239.0,BTI
+2023-09-22 12:44:00,32.645,32.645,32.626,32.626,821.0,BTI
+2023-09-22 12:43:00,32.645,32.645,32.621,32.622,644.0,BTI
+2023-09-22 12:42:00,32.64,32.645,32.621,32.622,14643.0,BTI
+2023-09-22 12:41:00,32.635,32.64,32.612,32.622,8155.0,BTI
+2023-09-22 12:40:00,32.64,32.64,32.611,32.617,878.0,BTI
+2023-09-22 12:39:00,32.63,32.635,32.604,32.617,1391.0,BTI
+2023-09-22 12:38:00,32.63,32.63,32.611,32.612,267.0,BTI
+2023-09-22 12:37:00,32.621,32.63,32.601,32.612,1482.0,BTI
+2023-09-22 12:36:00,32.616,32.616,32.593,32.594,518.0,BTI
+2023-09-22 12:35:00,32.611,32.611,32.587,32.592,4721.0,BTI
+2023-09-22 12:34:00,32.603,32.612,32.583,32.593,7274.0,BTI
+2023-09-22 12:33:00,32.606,32.611,32.582,32.587,6547.0,BTI
+2023-09-22 12:32:00,32.611,32.611,32.582,32.582,2447.0,BTI
+2023-09-22 12:31:00,32.598,32.601,32.572,32.582,1471.0,BTI
+2023-09-22 12:30:00,32.581,32.591,32.562,32.573,6036.0,BTI
+2023-09-22 12:29:00,32.567,32.58,32.548,32.558,5552.0,BTI
+2023-09-22 12:27:00,32.567,32.571,32.548,32.552,1735.0,BTI
+2023-09-22 12:26:00,32.564,32.571,32.543,32.543,1794.0,BTI
+2023-09-22 12:25:00,32.572,32.579,32.543,32.543,6662.0,BTI
+2023-09-22 12:24:00,32.577,32.577,32.552,32.553,1725.0,BTI
+2023-09-22 12:23:00,32.572,32.577,32.552,32.553,3245.0,BTI
+2023-09-22 12:22:00,32.563,32.567,32.544,32.548,1156.0,BTI
+2023-09-22 12:21:00,32.577,32.577,32.552,32.553,2231.0,BTI
+2023-09-22 12:20:00,32.577,32.577,32.557,32.558,684.0,BTI
+2023-09-22 12:19:00,32.581,32.581,32.554,32.558,1660.0,BTI
+2023-09-22 12:18:00,32.572,32.572,32.545,32.553,1500.0,BTI
+2023-09-22 12:17:00,32.572,32.572,32.552,32.553,3225.0,BTI
+2023-09-22 12:16:00,32.557,32.572,32.538,32.553,8945.0,BTI
+2023-09-22 12:15:00,32.552,32.561,32.533,32.538,1687.0,BTI
+2023-09-22 12:14:00,32.552,32.557,32.533,32.538,3695.0,BTI
+2023-09-22 12:13:00,32.547,32.552,32.528,32.534,711.0,BTI
+2023-09-22 12:12:00,32.547,32.547,32.523,32.529,1224.0,BTI
+2023-09-22 12:11:00,32.542,32.552,32.523,32.529,5914.0,BTI
+2023-09-22 12:10:00,32.542,32.548,32.523,32.525,2803.0,BTI
+2023-09-22 12:09:00,32.543,32.552,32.524,32.529,1685.0,BTI
+2023-09-22 12:08:00,32.542,32.547,32.523,32.529,811.0,BTI
+2023-09-22 12:07:00,32.541,32.542,32.522,32.524,1286.0,BTI
+2023-09-22 12:06:00,32.543,32.543,32.522,32.523,1994.0,BTI
+2023-09-22 12:05:00,32.562,32.562,32.523,32.534,16250.0,BTI
+2023-09-22 12:04:00,32.557,32.557,32.534,32.535,1836.0,BTI
+2023-09-22 12:03:00,32.557,32.557,32.538,32.538,463.0,BTI
+2023-09-22 12:02:00,32.557,32.557,32.538,32.538,592.0,BTI
+2023-09-22 12:01:00,32.548,32.56,32.529,32.541,3465.0,BTI
+2023-09-22 12:00:00,32.552,32.552,32.533,32.534,512.0,BTI
+2023-09-22 11:59:00,32.557,32.557,32.538,32.538,412.0,BTI
+2023-09-22 11:58:00,32.547,32.562,32.528,32.534,4341.0,BTI
+2023-09-22 11:57:00,32.551,32.551,32.531,32.532,4654.0,BTI
+2023-09-22 11:56:00,32.562,32.562,32.533,32.534,4209.0,BTI
+2023-09-22 11:55:00,32.572,32.572,32.548,32.549,881.0,BTI
+2023-09-22 11:54:00,32.562,32.572,32.543,32.549,3744.0,BTI
+2023-09-22 11:53:00,32.557,32.567,32.538,32.543,6907.0,BTI
+2023-09-22 11:52:00,32.567,32.572,32.538,32.538,4403.0,BTI
+2023-09-22 11:51:00,32.566,32.567,32.546,32.548,544.0,BTI
+2023-09-22 11:50:00,32.567,32.567,32.548,32.548,1215.0,BTI
+2023-09-22 11:49:00,32.572,32.572,32.543,32.543,673.0,BTI
+2023-09-22 11:48:00,32.581,32.581,32.548,32.553,3836.0,BTI
+2023-09-22 11:47:00,32.586,32.591,32.562,32.567,3562.0,BTI
+2023-09-22 11:46:00,32.581,32.586,32.561,32.564,4572.0,BTI
+2023-09-22 11:45:00,32.577,32.577,32.557,32.558,255.0,BTI
+2023-09-22 11:44:00,32.581,32.581,32.552,32.553,4251.0,BTI
+2023-09-22 11:43:00,32.591,32.592,32.562,32.573,6647.0,BTI
+2023-09-22 11:42:00,32.591,32.591,32.572,32.573,1861.0,BTI
+2023-09-22 11:41:00,32.581,32.591,32.562,32.573,2055.0,BTI
+2023-09-22 11:40:00,32.577,32.581,32.533,32.563,19549.0,BTI
+2023-09-22 11:39:00,32.586,32.591,32.552,32.553,11854.0,BTI
+2023-09-22 11:38:00,32.586,32.591,32.562,32.563,14713.0,BTI
+2023-09-22 11:37:00,32.591,32.591,32.562,32.568,4730.0,BTI
+2023-09-22 11:36:00,32.591,32.591,32.572,32.573,264.0,BTI
+2023-09-22 11:35:00,32.601,32.601,32.572,32.582,16341.0,BTI
+2023-09-22 11:34:00,32.63,32.64,32.582,32.582,29009.0,BTI
+2023-09-22 11:33:00,32.62,32.63,32.6,32.612,1705.0,BTI
+2023-09-22 11:32:00,32.616,32.621,32.592,32.602,2023.0,BTI
+2023-09-22 11:31:00,32.621,32.63,32.596,32.597,9281.0,BTI
+2023-09-22 11:30:00,32.635,32.64,32.596,32.597,17596.0,BTI
+2023-09-22 11:29:00,32.63,32.635,32.61,32.617,5317.0,BTI
+2023-09-22 11:28:00,32.63,32.63,32.611,32.612,2077.0,BTI
+2023-09-22 11:27:00,32.621,32.63,32.596,32.604,6006.0,BTI
+2023-09-22 11:26:00,32.601,32.621,32.582,32.602,6174.0,BTI
+2023-09-22 11:25:00,32.601,32.606,32.562,32.582,43594.0,BTI
+2023-09-22 11:24:00,32.581,32.601,32.562,32.582,21673.0,BTI
+2023-09-22 11:23:00,32.596,32.599,32.572,32.573,11347.0,BTI
+2023-09-22 11:22:00,32.596,32.611,32.565,32.582,23241.0,BTI
+2023-09-22 11:21:00,32.599,32.606,32.572,32.573,7023.0,BTI
+2023-09-22 11:20:00,32.611,32.616,32.582,32.582,2791.0,BTI
+2023-09-22 11:19:00,32.611,32.616,32.582,32.591,5748.0,BTI
+2023-09-22 11:18:00,32.621,32.626,32.596,32.597,3880.0,BTI
+2023-09-22 11:17:00,32.616,32.626,32.592,32.603,5173.0,BTI
+2023-09-22 11:16:00,32.61,32.616,32.587,32.592,3430.0,BTI
+2023-09-22 11:15:00,32.581,32.606,32.552,32.587,8819.0,BTI
+2023-09-22 11:14:00,32.591,32.591,32.562,32.563,10903.0,BTI
+2023-09-22 11:13:00,32.591,32.591,32.565,32.568,7524.0,BTI
+2023-09-22 11:12:00,32.577,32.601,32.552,32.573,17396.0,BTI
+2023-09-22 11:11:00,32.591,32.596,32.557,32.558,12229.0,BTI
+2023-09-22 11:10:00,32.596,32.6,32.572,32.582,1906.0,BTI
+2023-09-22 11:09:00,32.591,32.601,32.572,32.573,2589.0,BTI
+2023-09-22 11:08:00,32.596,32.601,32.577,32.578,2117.0,BTI
+2023-09-22 11:07:00,32.601,32.601,32.572,32.573,7020.0,BTI
+2023-09-22 11:06:00,32.601,32.606,32.562,32.578,11184.0,BTI
+2023-09-22 11:05:00,32.616,32.62,32.587,32.592,8316.0,BTI
+2023-09-22 11:04:00,32.63,32.63,32.592,32.592,5398.0,BTI
+2023-09-22 11:03:00,32.63,32.639,32.592,32.611,7572.0,BTI
+2023-09-22 11:02:00,32.63,32.64,32.601,32.612,10616.0,BTI
+2023-09-22 11:01:00,32.635,32.635,32.601,32.607,9368.0,BTI
+2023-09-22 11:00:00,32.67,32.67,32.611,32.612,12657.0,BTI
+2023-09-22 10:59:00,32.66,32.679,32.64,32.661,12854.0,BTI
+2023-09-22 10:58:00,32.665,32.665,32.64,32.641,2223.0,BTI
+2023-09-22 10:57:00,32.67,32.67,32.64,32.651,13445.0,BTI
+2023-09-22 10:56:00,32.684,32.684,32.655,32.656,3200.0,BTI
+2023-09-22 10:55:00,32.67,32.684,32.65,32.661,6576.0,BTI
+2023-09-22 10:54:00,32.655,32.665,32.636,32.641,9718.0,BTI
+2023-09-22 10:53:00,32.665,32.674,32.64,32.641,3378.0,BTI
+2023-09-22 10:52:00,32.665,32.67,32.645,32.646,4080.0,BTI
+2023-09-22 10:51:00,32.67,32.67,32.64,32.641,5665.0,BTI
+2023-09-22 10:50:00,32.679,32.685,32.64,32.653,21809.0,BTI
+2023-09-22 10:49:00,32.704,32.709,32.67,32.67,9357.0,BTI
+2023-09-22 10:48:00,32.709,32.714,32.684,32.689,6758.0,BTI
+2023-09-22 10:47:00,32.699,32.714,32.68,32.695,8185.0,BTI
+2023-09-22 10:46:00,32.704,32.709,32.68,32.69,1254.0,BTI
+2023-09-22 10:45:00,32.717,32.723,32.681,32.685,11858.0,BTI
+2023-09-22 10:44:00,32.723,32.723,32.694,32.695,2524.0,BTI
+2023-09-22 10:43:00,32.723,32.728,32.699,32.7,7200.0,BTI
+2023-09-22 10:42:00,32.723,32.723,32.704,32.705,274.0,BTI
+2023-09-22 10:41:00,32.728,32.728,32.699,32.705,2554.0,BTI
+2023-09-22 10:40:00,32.738,32.738,32.704,32.719,3352.0,BTI
+2023-09-22 10:39:00,32.738,32.738,32.714,32.717,1411.0,BTI
+2023-09-22 10:38:00,32.743,32.743,32.713,32.719,1732.0,BTI
+2023-09-22 10:37:00,32.738,32.753,32.719,32.734,2126.0,BTI
+2023-09-22 10:36:00,32.758,32.758,32.724,32.724,7961.0,BTI
+2023-09-22 10:35:00,32.772,32.772,32.748,32.749,1148.0,BTI
+2023-09-22 10:34:00,32.767,32.777,32.738,32.754,7299.0,BTI
+2023-09-22 10:33:00,32.767,32.776,32.748,32.752,2439.0,BTI
+2023-09-22 10:32:00,32.767,32.777,32.738,32.758,4904.0,BTI
+2023-09-22 10:31:00,32.738,32.767,32.719,32.749,2697.0,BTI
+2023-09-22 10:30:00,32.738,32.748,32.719,32.724,5341.0,BTI
+2023-09-22 10:29:00,32.748,32.758,32.719,32.719,9904.0,BTI
+2023-09-22 10:28:00,32.748,32.758,32.728,32.739,2705.0,BTI
+2023-09-22 10:27:00,32.728,32.748,32.709,32.729,8389.0,BTI
+2023-09-22 10:26:00,32.745,32.748,32.709,32.719,2517.0,BTI
+2023-09-22 10:25:00,32.738,32.748,32.719,32.724,1881.0,BTI
+2023-09-22 10:24:00,32.738,32.738,32.719,32.719,150.0,BTI
+2023-09-22 10:23:00,32.728,32.733,32.704,32.714,1501.0,BTI
+2023-09-22 10:22:00,32.718,32.728,32.699,32.71,4771.0,BTI
+2023-09-22 10:21:00,32.718,32.723,32.699,32.7,1968.0,BTI
+2023-09-22 10:20:00,32.714,32.723,32.694,32.7,2443.0,BTI
+2023-09-22 10:19:00,32.709,32.709,32.68,32.68,4494.0,BTI
+2023-09-22 10:18:00,32.719,32.722,32.68,32.69,8817.0,BTI
+2023-09-22 10:17:00,32.718,32.718,32.699,32.7,2008.0,BTI
+2023-09-22 10:16:00,32.748,32.753,32.716,32.717,6341.0,BTI
+2023-09-22 10:15:00,32.737,32.758,32.714,32.729,5370.0,BTI
+2023-09-22 10:14:00,32.733,32.738,32.699,32.714,3195.0,BTI
+2023-09-22 10:13:00,32.733,32.733,32.709,32.712,1875.0,BTI
+2023-09-22 10:12:00,32.738,32.743,32.714,32.714,1412.0,BTI
+2023-09-22 10:11:00,32.753,32.758,32.719,32.719,8268.0,BTI
+2023-09-22 10:10:00,32.763,32.763,32.733,32.734,2202.0,BTI
+2023-09-22 10:09:00,32.753,32.767,32.733,32.739,4389.0,BTI
+2023-09-22 10:08:00,32.758,32.758,32.732,32.733,774.0,BTI
+2023-09-22 10:07:00,32.738,32.748,32.719,32.729,1983.0,BTI
+2023-09-22 10:06:00,32.738,32.738,32.709,32.719,2887.0,BTI
+2023-09-22 10:05:00,32.743,32.743,32.709,32.71,1048.0,BTI
+2023-09-22 10:04:00,32.748,32.748,32.719,32.719,5568.0,BTI
+2023-09-22 10:03:00,32.748,32.758,32.719,32.729,5010.0,BTI
+2023-09-22 10:02:00,32.718,32.738,32.699,32.719,5125.0,BTI
+2023-09-22 10:01:00,32.709,32.718,32.68,32.7,13732.0,BTI
+2023-09-22 10:00:00,32.684,32.708,32.665,32.689,3832.0,BTI
+2023-09-22 09:59:00,32.66,32.679,32.64,32.661,1453.0,BTI
+2023-09-22 09:58:00,32.621,32.66,32.601,32.636,5621.0,BTI
+2023-09-22 09:57:00,32.63,32.63,32.601,32.602,1437.0,BTI
+2023-09-22 09:56:00,32.608,32.64,32.582,32.617,8595.0,BTI
+2023-09-22 09:55:00,32.611,32.611,32.582,32.583,4866.0,BTI
+2023-09-22 09:54:00,32.621,32.621,32.582,32.592,12552.0,BTI
+2023-09-22 09:53:00,32.616,32.63,32.595,32.607,3318.0,BTI
+2023-09-22 09:52:00,32.63,32.635,32.592,32.602,26362.0,BTI
+2023-09-22 09:51:00,32.659,32.66,32.611,32.612,7308.0,BTI
+2023-09-22 09:50:00,32.66,32.668,32.636,32.641,7663.0,BTI
+2023-09-22 09:49:00,32.648,32.66,32.621,32.641,9061.0,BTI
+2023-09-22 09:48:00,32.66,32.67,32.621,32.631,5556.0,BTI
+2023-09-22 09:47:00,32.66,32.66,32.631,32.631,11096.0,BTI
+2023-09-22 09:46:00,32.699,32.699,32.636,32.636,13928.0,BTI
+2023-09-22 09:45:00,32.694,32.709,32.67,32.675,11081.0,BTI
+2023-09-22 09:44:00,32.699,32.704,32.67,32.67,6558.0,BTI
+2023-09-22 09:43:00,32.704,32.708,32.68,32.68,6551.0,BTI
+2023-09-22 09:42:00,32.738,32.738,32.689,32.69,6778.0,BTI
+2023-09-22 09:41:00,32.767,32.767,32.713,32.729,25761.0,BTI
+2023-09-22 09:40:00,32.792,32.792,32.724,32.744,31052.0,BTI
+2023-09-22 09:39:00,32.802,32.807,32.777,32.778,3213.0,BTI
+2023-09-22 09:38:00,32.797,32.802,32.777,32.783,2384.0,BTI
+2023-09-22 09:37:00,32.767,32.787,32.748,32.763,14685.0,BTI
+2023-09-22 09:36:00,32.763,32.767,32.739,32.749,3040.0,BTI
+2023-09-22 09:35:00,32.733,32.758,32.714,32.739,8741.0,BTI
+2023-09-22 09:34:00,32.763,32.763,32.714,32.719,5874.0,BTI
+2023-09-22 09:33:00,32.797,32.797,32.738,32.739,9079.0,BTI
+2023-09-22 09:32:00,32.792,32.802,32.772,32.778,2431.0,BTI
+2023-09-22 09:31:00,32.777,32.797,32.748,32.768,12856.0,BTI
+2023-09-22 09:30:00,32.777,32.792,32.728,32.768,44122.0,BTI
+2023-09-22 09:29:00,32.787,32.797,32.748,32.778,2042.0,BTI
+2023-09-22 09:28:00,32.797,32.797,32.777,32.778,6.0,BTI
+2023-09-22 09:27:00,32.787,32.787,32.768,32.768,100.0,BTI
+2023-09-22 09:26:00,32.797,32.797,32.777,32.778,322.0,BTI
+2023-09-22 09:23:00,32.816,32.816,32.787,32.798,110.0,BTI
+2023-09-22 09:17:00,32.826,32.826,32.807,32.807,1.0,BTI
+2023-09-22 09:14:00,32.787,32.787,32.768,32.768,180.0,BTI
+2023-09-22 09:12:00,32.777,32.777,32.758,32.758,116.0,BTI
+2023-09-22 09:10:00,32.826,32.826,32.777,32.778,1751.0,BTI
+2023-09-22 09:09:00,32.865,32.865,32.816,32.817,912.0,BTI
+2023-09-22 09:03:00,32.855,32.855,32.836,32.837,8.0,BTI
+2023-09-22 08:58:00,32.816,32.816,32.797,32.798,20.0,BTI
+2023-09-22 08:55:00,32.807,32.807,32.787,32.788,510.0,BTI
+2023-09-22 08:53:00,32.826,32.826,32.797,32.798,101.0,BTI
+2023-09-22 08:49:00,32.826,32.826,32.807,32.807,5.0,BTI
+2023-09-22 08:48:00,32.836,32.836,32.816,32.817,219.0,BTI
+2023-09-22 08:46:00,32.836,32.836,32.816,32.817,15.0,BTI
+2023-09-22 08:30:00,32.855,32.855,32.836,32.837,1.0,BTI
+2023-09-22 08:25:00,32.875,32.895,32.856,32.876,320.0,BTI
+2023-09-22 08:24:00,32.865,32.865,32.846,32.846,1.0,BTI
+2023-09-22 08:22:00,32.865,32.865,32.846,32.846,3.0,BTI
+2023-09-22 08:09:00,32.816,32.816,32.797,32.798,30.0,BTI
+2023-09-22 08:06:00,32.787,32.787,32.758,32.758,366.0,BTI
+2023-09-22 08:05:00,32.797,32.797,32.777,32.778,5.0,BTI
+2023-09-22 08:04:00,32.797,32.797,32.768,32.768,13.0,BTI
+2023-09-22 08:03:00,32.807,32.914,32.758,32.758,56.0,BTI
+2023-09-22 08:02:00,32.777,32.816,32.758,32.788,107.0,BTI
+2023-09-22 08:01:00,32.689,32.816,32.67,32.798,1048.0,BTI
+2023-09-22 08:00:00,32.846,32.855,32.768,32.768,185.0,BTI
+2023-09-22 07:46:00,32.777,32.777,32.758,32.758,200.0,BTI
+2023-09-22 07:44:00,32.777,32.777,32.758,32.758,21.0,BTI
+2023-09-22 07:42:00,32.787,32.787,32.768,32.768,1.0,BTI
+2023-09-22 07:40:00,32.797,32.797,32.777,32.778,1.0,BTI
+2023-09-22 07:38:00,32.807,32.807,32.787,32.788,201.0,BTI
+2023-09-22 07:36:00,32.807,32.807,32.787,32.788,103.0,BTI
+2023-09-22 07:35:00,32.816,32.816,32.797,32.798,101.0,BTI
+2023-09-22 07:29:00,32.816,32.816,32.797,32.798,300.0,BTI
+2023-09-22 07:06:00,32.826,32.826,32.807,32.807,1.0,BTI
+2023-09-22 07:03:00,32.846,32.846,32.826,32.827,2.0,BTI
+2023-09-22 07:00:00,32.855,32.855,32.836,32.837,50.0,BTI
+2023-09-22 06:55:00,32.865,32.865,32.846,32.846,1.0,BTI
+2023-09-22 06:54:00,32.865,32.865,32.846,32.846,1.0,BTI
+2023-09-22 06:49:00,32.865,32.865,32.846,32.846,50.0,BTI
+2023-09-22 06:25:00,32.777,32.777,32.758,32.758,180.0,BTI
+2023-09-22 06:09:00,32.836,32.836,32.816,32.817,8.0,BTI
+2023-09-22 06:03:00,32.807,32.816,32.787,32.798,200.0,BTI
+2023-09-22 05:45:00,32.787,32.787,32.768,32.768,59.0,BTI
+2023-09-22 05:44:00,32.807,32.807,32.768,32.768,3.0,BTI
+2023-09-22 05:25:00,32.787,32.787,32.768,32.768,15.0,BTI
+2023-09-22 05:03:00,32.748,32.758,32.728,32.739,1000.0,BTI
+2023-09-22 04:45:00,32.758,32.758,32.738,32.739,12.0,BTI
+2023-09-22 04:43:00,32.758,32.758,32.738,32.739,167.0,BTI
+2023-09-22 04:30:00,32.748,32.748,32.728,32.729,38.0,BTI
+2023-09-22 04:26:00,32.758,32.758,32.738,32.739,3000.0,BTI
+2023-09-22 04:05:00,32.758,32.758,32.738,32.739,100.0,BTI
+2023-09-22 04:03:00,32.738,32.738,32.719,32.719,33.0,BTI
+2023-09-22 04:00:00,32.689,32.689,32.67,32.67,1.0,BTI
+2023-09-21 19:58:00,32.865,32.865,32.826,32.842,11.0,BTI
+2023-09-21 19:40:00,32.846,32.846,32.826,32.827,1.0,BTI
+2023-09-21 19:33:00,32.865,32.865,32.826,32.842,5.0,BTI
+2023-09-21 19:31:00,32.846,32.846,32.826,32.827,15.0,BTI
+2023-09-21 19:21:00,32.836,32.836,32.816,32.817,1.0,BTI
+2023-09-21 19:00:00,32.777,32.777,32.758,32.758,54107.0,BTI
+2023-09-21 18:47:00,32.777,32.777,32.758,32.758,3.0,BTI
+2023-09-21 18:30:00,32.777,32.777,32.758,32.758,54107.0,BTI
+2023-09-21 18:25:00,32.767,32.777,32.748,32.758,144.0,BTI
+2023-09-21 18:10:00,32.767,32.767,32.738,32.739,1195.0,BTI
+2023-09-21 18:07:00,32.807,32.807,32.758,32.758,70.0,BTI
+2023-09-21 18:03:00,32.836,32.836,32.816,32.817,5.0,BTI
+2023-09-21 17:32:00,32.758,32.758,32.738,32.739,13.0,BTI
+2023-09-21 17:28:00,32.777,32.777,32.758,32.758,332400.0,BTI
+2023-09-21 17:26:00,32.836,32.836,32.816,32.817,15.0,BTI
+2023-09-21 17:20:00,32.797,32.797,32.777,32.778,52.0,BTI
+2023-09-21 17:17:00,32.797,32.797,32.777,32.778,248.0,BTI
+2023-09-21 17:11:00,32.846,32.846,32.826,32.827,2.0,BTI
+2023-09-21 16:58:00,32.845,32.845,32.777,32.778,225.0,BTI
+2023-09-21 16:56:00,32.846,32.846,32.797,32.798,2.0,BTI
+2023-09-21 16:53:00,32.846,32.846,32.826,32.827,29.0,BTI
+2023-09-21 16:50:00,32.797,32.797,32.768,32.768,2.0,BTI
+2023-09-21 16:43:00,32.787,32.787,32.768,32.768,2.0,BTI
+2023-09-21 16:40:00,32.787,32.787,32.768,32.768,10.0,BTI
+2023-09-21 16:33:00,32.787,32.787,32.768,32.768,5.0,BTI
+2023-09-21 16:27:00,32.826,32.826,32.807,32.807,1.0,BTI
+2023-09-21 16:23:00,32.758,32.758,32.738,32.739,91.0,BTI
+2023-09-21 16:21:00,32.777,32.777,32.758,32.758,1.0,BTI
+2023-09-21 16:10:00,32.777,32.777,32.758,32.758,54107.0,BTI
+2023-09-21 16:08:00,32.787,32.787,32.768,32.768,1.0,BTI
+2023-09-21 16:01:00,32.777,32.777,32.758,32.758,340.0,BTI
+2023-09-21 16:00:00,32.787,32.787,32.758,32.758,118592.0,BTI
+2023-09-21 15:59:00,32.802,32.806,32.758,32.768,35309.0,BTI
+2023-09-21 15:58:00,32.802,32.807,32.777,32.783,11099.0,BTI
+2023-09-21 15:57:00,32.797,32.802,32.777,32.783,3570.0,BTI
+2023-09-21 15:56:00,32.797,32.806,32.777,32.786,6146.0,BTI
+2023-09-21 15:55:00,32.802,32.807,32.777,32.778,7335.0,BTI
+2023-09-21 15:54:00,32.797,32.807,32.77,32.783,15287.0,BTI
+2023-09-21 15:53:00,32.792,32.794,32.768,32.773,4235.0,BTI
+2023-09-21 15:52:00,32.807,32.807,32.768,32.768,13376.0,BTI
+2023-09-21 15:51:00,32.816,32.816,32.787,32.788,6024.0,BTI
+2023-09-21 15:50:00,32.826,32.826,32.787,32.788,6215.0,BTI
+2023-09-21 15:49:00,32.836,32.841,32.797,32.807,13276.0,BTI
+2023-09-21 15:48:00,32.841,32.841,32.816,32.821,3546.0,BTI
+2023-09-21 15:47:00,32.836,32.846,32.816,32.817,1542.0,BTI
+2023-09-21 15:46:00,32.841,32.841,32.816,32.822,1975.0,BTI
+2023-09-21 15:45:00,32.841,32.844,32.812,32.822,11290.0,BTI
+2023-09-21 15:44:00,32.851,32.851,32.816,32.821,7346.0,BTI
+2023-09-21 15:43:00,32.845,32.855,32.821,32.828,6406.0,BTI
+2023-09-21 15:42:00,32.851,32.851,32.816,32.827,6108.0,BTI
+2023-09-21 15:41:00,32.855,32.855,32.831,32.832,7007.0,BTI
+2023-09-21 15:40:00,32.855,32.864,32.836,32.837,1778.0,BTI
+2023-09-21 15:39:00,32.855,32.86,32.836,32.837,1043.0,BTI
+2023-09-21 15:38:00,32.854,32.86,32.831,32.841,4320.0,BTI
+2023-09-21 15:37:00,32.846,32.854,32.826,32.832,3154.0,BTI
+2023-09-21 15:36:00,32.841,32.851,32.821,32.832,2923.0,BTI
+2023-09-21 15:35:00,32.839,32.846,32.82,32.827,1815.0,BTI
+2023-09-21 15:34:00,32.831,32.846,32.812,32.817,3984.0,BTI
+2023-09-21 15:33:00,32.831,32.836,32.812,32.812,8181.0,BTI
+2023-09-21 15:32:00,32.841,32.841,32.797,32.817,24202.0,BTI
+2023-09-21 15:31:00,32.851,32.855,32.822,32.823,7064.0,BTI
+2023-09-21 15:30:00,32.87,32.87,32.836,32.837,13089.0,BTI
+2023-09-21 15:29:00,32.875,32.88,32.848,32.861,9972.0,BTI
+2023-09-21 15:28:00,32.885,32.885,32.86,32.864,1846.0,BTI
+2023-09-21 15:27:00,32.89,32.89,32.865,32.87,1700.0,BTI
+2023-09-21 15:26:00,32.914,32.914,32.87,32.871,10664.0,BTI
+2023-09-21 15:25:00,32.909,32.914,32.89,32.895,609.0,BTI
+2023-09-21 15:24:00,32.913,32.914,32.887,32.895,2855.0,BTI
+2023-09-21 15:23:00,32.91,32.912,32.89,32.891,2194.0,BTI
+2023-09-21 15:22:00,32.914,32.914,32.885,32.886,4669.0,BTI
+2023-09-21 15:21:00,32.902,32.914,32.876,32.895,7100.0,BTI
+2023-09-21 15:20:00,32.914,32.914,32.875,32.881,36957.0,BTI
+2023-09-21 15:19:00,32.919,32.924,32.895,32.9,4528.0,BTI
+2023-09-21 15:18:00,32.919,32.923,32.9,32.9,2044.0,BTI
+2023-09-21 15:17:00,32.919,32.924,32.9,32.9,9485.0,BTI
+2023-09-21 15:16:00,32.914,32.924,32.895,32.902,1909.0,BTI
+2023-09-21 15:15:00,32.919,32.923,32.896,32.897,940.0,BTI
+2023-09-21 15:14:00,32.92,32.923,32.9,32.9,4687.0,BTI
+2023-09-21 15:13:00,32.914,32.923,32.895,32.9,3383.0,BTI
+2023-09-21 15:12:00,32.923,32.923,32.895,32.895,2396.0,BTI
+2023-09-21 15:11:00,32.919,32.924,32.895,32.9,2498.0,BTI
+2023-09-21 15:10:00,32.914,32.919,32.895,32.9,1576.0,BTI
+2023-09-21 15:09:00,32.903,32.914,32.88,32.895,12993.0,BTI
+2023-09-21 15:08:00,32.903,32.903,32.88,32.881,1380.0,BTI
+2023-09-21 15:07:00,32.895,32.904,32.875,32.886,4188.0,BTI
+2023-09-21 15:06:00,32.9,32.9,32.87,32.871,4457.0,BTI
+2023-09-21 15:05:00,32.899,32.899,32.875,32.881,1497.0,BTI
+2023-09-21 15:04:00,32.899,32.899,32.875,32.876,2880.0,BTI
+2023-09-21 15:03:00,32.895,32.904,32.875,32.886,3329.0,BTI
+2023-09-21 15:02:00,32.904,32.904,32.88,32.881,1638.0,BTI
+2023-09-21 15:01:00,32.895,32.899,32.865,32.876,4999.0,BTI
+2023-09-21 15:00:00,32.895,32.904,32.875,32.883,5445.0,BTI
+2023-09-21 14:59:00,32.895,32.895,32.87,32.87,1257.0,BTI
+2023-09-21 14:58:00,32.89,32.895,32.865,32.871,1230.0,BTI
+2023-09-21 14:57:00,32.892,32.892,32.873,32.873,437.0,BTI
+2023-09-21 14:56:00,32.89,32.895,32.865,32.876,970.0,BTI
+2023-09-21 14:55:00,32.895,32.895,32.875,32.876,416.0,BTI
+2023-09-21 14:54:00,32.885,32.894,32.865,32.875,2522.0,BTI
+2023-09-21 14:53:00,32.89,32.89,32.856,32.861,11608.0,BTI
+2023-09-21 14:52:00,32.895,32.895,32.87,32.871,611.0,BTI
+2023-09-21 14:51:00,32.895,32.895,32.865,32.876,4012.0,BTI
+2023-09-21 14:50:00,32.909,32.913,32.88,32.881,5308.0,BTI
+2023-09-21 14:49:00,32.904,32.904,32.885,32.886,701.0,BTI
+2023-09-21 14:48:00,32.904,32.909,32.885,32.89,2005.0,BTI
+2023-09-21 14:47:00,32.909,32.914,32.88,32.881,4549.0,BTI
+2023-09-21 14:46:00,32.904,32.909,32.885,32.89,1075.0,BTI
+2023-09-21 14:45:00,32.904,32.909,32.885,32.89,8617.0,BTI
+2023-09-21 14:44:00,32.895,32.904,32.875,32.884,1578.0,BTI
+2023-09-21 14:43:00,32.914,32.919,32.88,32.881,17236.0,BTI
+2023-09-21 14:42:00,32.914,32.924,32.895,32.9,2616.0,BTI
+2023-09-21 14:41:00,32.909,32.914,32.89,32.89,5003.0,BTI
+2023-09-21 14:40:00,32.904,32.914,32.885,32.895,845.0,BTI
+2023-09-21 14:39:00,32.904,32.909,32.883,32.89,2576.0,BTI
+2023-09-21 14:38:00,32.895,32.904,32.875,32.886,3063.0,BTI
+2023-09-21 14:37:00,32.89,32.89,32.87,32.871,491.0,BTI
+2023-09-21 14:36:00,32.885,32.895,32.865,32.871,3621.0,BTI
+2023-09-21 14:35:00,32.885,32.885,32.865,32.866,334.0,BTI
+2023-09-21 14:34:00,32.88,32.885,32.858,32.859,502.0,BTI
+2023-09-21 14:33:00,32.88,32.885,32.86,32.866,1807.0,BTI
+2023-09-21 14:32:00,32.883,32.885,32.86,32.866,1503.0,BTI
+2023-09-21 14:31:00,32.895,32.895,32.86,32.864,6917.0,BTI
+2023-09-21 14:30:00,32.885,32.895,32.865,32.871,833.0,BTI
+2023-09-21 14:29:00,32.89,32.89,32.87,32.871,427.0,BTI
+2023-09-21 14:28:00,32.89,32.89,32.87,32.871,2133.0,BTI
+2023-09-21 14:27:00,32.89,32.89,32.87,32.871,479.0,BTI
+2023-09-21 14:26:00,32.899,32.901,32.87,32.871,4801.0,BTI
+2023-09-21 14:25:00,32.909,32.909,32.88,32.881,1400.0,BTI
+2023-09-21 14:24:00,32.905,32.913,32.885,32.89,1864.0,BTI
+2023-09-21 14:23:00,32.904,32.909,32.88,32.89,4986.0,BTI
+2023-09-21 14:22:00,32.899,32.905,32.88,32.886,2497.0,BTI
+2023-09-21 14:21:00,32.899,32.904,32.879,32.885,777.0,BTI
+2023-09-21 14:20:00,32.914,32.919,32.885,32.895,12145.0,BTI
+2023-09-21 14:19:00,32.909,32.914,32.89,32.895,1952.0,BTI
+2023-09-21 14:18:00,32.909,32.909,32.89,32.89,515.0,BTI
+2023-09-21 14:16:00,32.913,32.914,32.885,32.89,653.0,BTI
+2023-09-21 14:15:00,32.914,32.916,32.89,32.89,2144.0,BTI
+2023-09-21 14:14:00,32.914,32.919,32.895,32.9,308.0,BTI
+2023-09-21 14:13:00,32.924,32.929,32.9,32.9,10070.0,BTI
+2023-09-21 14:12:00,32.929,32.934,32.909,32.915,3934.0,BTI
+2023-09-21 14:11:00,32.929,32.929,32.909,32.91,1520.0,BTI
+2023-09-21 14:10:00,32.924,32.929,32.904,32.91,4164.0,BTI
+2023-09-21 14:09:00,32.924,32.929,32.904,32.91,886.0,BTI
+2023-09-21 14:08:00,32.929,32.933,32.904,32.905,2325.0,BTI
+2023-09-21 14:07:00,32.924,32.924,32.903,32.905,1620.0,BTI
+2023-09-21 14:06:00,32.923,32.924,32.9,32.902,2983.0,BTI
+2023-09-21 14:05:00,32.92,32.92,32.895,32.896,10003.0,BTI
+2023-09-21 14:04:00,32.93,32.93,32.904,32.905,4762.0,BTI
+2023-09-21 14:03:00,32.929,32.929,32.909,32.91,272.0,BTI
+2023-09-21 14:02:00,32.934,32.934,32.909,32.91,506.0,BTI
+2023-09-21 14:01:00,32.924,32.928,32.9,32.905,6207.0,BTI
+2023-09-21 14:00:00,32.919,32.919,32.895,32.895,2362.0,BTI
+2023-09-21 13:59:00,32.914,32.92,32.895,32.901,1336.0,BTI
+2023-09-21 13:58:00,32.922,32.922,32.895,32.895,669.0,BTI
+2023-09-21 13:57:00,32.914,32.918,32.895,32.895,1407.0,BTI
+2023-09-21 13:56:00,32.934,32.934,32.895,32.895,7722.0,BTI
+2023-09-21 13:55:00,32.934,32.939,32.914,32.916,362.0,BTI
+2023-09-21 13:54:00,32.942,32.942,32.919,32.92,703.0,BTI
+2023-09-21 13:53:00,32.939,32.939,32.919,32.92,3206.0,BTI
+2023-09-21 13:52:00,32.944,32.944,32.914,32.92,1632.0,BTI
+2023-09-21 13:51:00,32.936,32.943,32.916,32.92,1120.0,BTI
+2023-09-21 13:50:00,32.943,32.943,32.923,32.924,1260.0,BTI
+2023-09-21 13:49:00,32.944,32.944,32.919,32.92,8725.0,BTI
+2023-09-21 13:48:00,32.944,32.944,32.924,32.925,422.0,BTI
+2023-09-21 13:47:00,32.944,32.944,32.924,32.925,1144.0,BTI
+2023-09-21 13:46:00,32.943,32.943,32.923,32.924,2104.0,BTI
+2023-09-21 13:45:00,32.943,32.943,32.919,32.92,832.0,BTI
+2023-09-21 13:44:00,32.944,32.944,32.919,32.92,2504.0,BTI
+2023-09-21 13:43:00,32.952,32.953,32.929,32.934,10468.0,BTI
+2023-09-21 13:42:00,32.948,32.948,32.924,32.93,446.0,BTI
+2023-09-21 13:41:00,32.953,32.961,32.934,32.934,14530.0,BTI
+2023-09-21 13:40:00,32.948,32.953,32.924,32.934,4577.0,BTI
+2023-09-21 13:38:00,32.948,32.953,32.929,32.934,1302.0,BTI
+2023-09-21 13:37:00,32.948,32.948,32.924,32.925,539.0,BTI
+2023-09-21 13:36:00,32.944,32.944,32.924,32.925,1387.0,BTI
+2023-09-21 13:35:00,32.943,32.944,32.92,32.925,1284.0,BTI
+2023-09-21 13:33:00,32.948,32.948,32.919,32.92,5617.0,BTI
+2023-09-21 13:32:00,32.934,32.944,32.914,32.925,2511.0,BTI
+2023-09-21 13:31:00,32.943,32.943,32.924,32.924,556.0,BTI
+2023-09-21 13:30:00,32.945,32.945,32.914,32.915,4782.0,BTI
+2023-09-21 13:29:00,32.948,32.948,32.924,32.925,506.0,BTI
+2023-09-21 13:27:00,32.944,32.944,32.924,32.925,2441.0,BTI
+2023-09-21 13:26:00,32.943,32.943,32.923,32.924,238.0,BTI
+2023-09-21 13:25:00,32.941,32.948,32.922,32.925,4810.0,BTI
+2023-09-21 13:24:00,32.939,32.944,32.919,32.925,309.0,BTI
+2023-09-21 13:23:00,32.942,32.944,32.915,32.925,1382.0,BTI
+2023-09-21 13:22:00,32.944,32.944,32.916,32.925,633.0,BTI
+2023-09-21 13:21:00,32.934,32.934,32.913,32.915,878.0,BTI
+2023-09-21 13:20:00,32.929,32.939,32.904,32.905,6449.0,BTI
+2023-09-21 13:19:00,32.924,32.924,32.904,32.905,735.0,BTI
+2023-09-21 13:18:00,32.914,32.914,32.895,32.895,1858.0,BTI
+2023-09-21 13:17:00,32.905,32.905,32.886,32.886,813.0,BTI
+2023-09-21 13:16:00,32.909,32.909,32.885,32.886,534.0,BTI
+2023-09-21 13:15:00,32.895,32.904,32.875,32.886,5010.0,BTI
+2023-09-21 13:14:00,32.885,32.89,32.865,32.871,2517.0,BTI
+2023-09-21 13:13:00,32.885,32.885,32.86,32.866,485.0,BTI
+2023-09-21 13:12:00,32.875,32.884,32.856,32.858,3275.0,BTI
+2023-09-21 13:11:00,32.87,32.875,32.848,32.856,539.0,BTI
+2023-09-21 13:10:00,32.885,32.885,32.856,32.856,5068.0,BTI
+2023-09-21 13:09:00,32.886,32.892,32.866,32.873,425.0,BTI
+2023-09-21 13:08:00,32.89,32.895,32.865,32.866,1128.0,BTI
+2023-09-21 13:07:00,32.89,32.89,32.87,32.871,1155.0,BTI
+2023-09-21 13:05:00,32.885,32.89,32.865,32.871,599.0,BTI
+2023-09-21 13:04:00,32.888,32.888,32.865,32.866,532.0,BTI
+2023-09-21 13:03:00,32.885,32.885,32.856,32.866,1515.0,BTI
+2023-09-21 13:02:00,32.875,32.885,32.856,32.866,2166.0,BTI
+2023-09-21 13:01:00,32.88,32.884,32.856,32.856,765.0,BTI
+2023-09-21 13:00:00,32.885,32.887,32.865,32.866,2420.0,BTI
+2023-09-21 12:59:00,32.893,32.893,32.865,32.866,468.0,BTI
+2023-09-21 12:58:00,32.887,32.887,32.865,32.866,1051.0,BTI
+2023-09-21 12:57:00,32.899,32.899,32.87,32.871,3238.0,BTI
+2023-09-21 12:56:00,32.903,32.903,32.875,32.876,1703.0,BTI
+2023-09-21 12:55:00,32.899,32.899,32.87,32.881,17436.0,BTI
+2023-09-21 12:54:00,32.895,32.904,32.875,32.886,702.0,BTI
+2023-09-21 12:53:00,32.904,32.904,32.877,32.884,793.0,BTI
+2023-09-21 12:52:00,32.899,32.899,32.875,32.881,1422.0,BTI
+2023-09-21 12:51:00,32.904,32.904,32.875,32.882,2960.0,BTI
+2023-09-21 12:50:00,32.904,32.904,32.877,32.886,3877.0,BTI
+2023-09-21 12:48:00,32.904,32.904,32.88,32.886,2796.0,BTI
+2023-09-21 12:47:00,32.907,32.909,32.88,32.886,6240.0,BTI
+2023-09-21 12:46:00,32.897,32.914,32.877,32.886,3081.0,BTI
+2023-09-21 12:45:00,32.897,32.897,32.877,32.878,293.0,BTI
+2023-09-21 12:44:00,32.904,32.904,32.875,32.881,4730.0,BTI
+2023-09-21 12:43:00,32.912,32.914,32.886,32.891,2553.0,BTI
+2023-09-21 12:41:00,32.914,32.914,32.895,32.895,571.0,BTI
+2023-09-21 12:40:00,32.909,32.909,32.89,32.89,479.0,BTI
+2023-09-21 12:39:00,32.904,32.904,32.885,32.886,2262.0,BTI
+2023-09-21 12:38:00,32.904,32.904,32.875,32.882,5563.0,BTI
+2023-09-21 12:37:00,32.904,32.914,32.885,32.89,1467.0,BTI
+2023-09-21 12:36:00,32.904,32.914,32.885,32.886,9741.0,BTI
+2023-09-21 12:35:00,32.934,32.934,32.885,32.886,17258.0,BTI
+2023-09-21 12:34:00,32.914,32.939,32.895,32.905,21536.0,BTI
+2023-09-21 12:33:00,32.903,32.914,32.884,32.89,7443.0,BTI
+2023-09-21 12:32:00,32.9,32.904,32.881,32.882,923.0,BTI
+2023-09-21 12:31:00,32.904,32.904,32.875,32.885,1149.0,BTI
+2023-09-21 12:30:00,32.9,32.904,32.875,32.881,6734.0,BTI
+2023-09-21 12:29:00,32.896,32.899,32.875,32.881,6201.0,BTI
+2023-09-21 12:28:00,32.898,32.904,32.875,32.886,1417.0,BTI
+2023-09-21 12:27:00,32.899,32.904,32.876,32.884,1516.0,BTI
+2023-09-21 12:26:00,32.895,32.895,32.875,32.876,164.0,BTI
+2023-09-21 12:25:00,32.894,32.895,32.865,32.876,25997.0,BTI
+2023-09-21 12:24:00,32.874,32.89,32.851,32.866,13970.0,BTI
+2023-09-21 12:23:00,32.873,32.875,32.853,32.856,1355.0,BTI
+2023-09-21 12:22:00,32.865,32.87,32.846,32.846,3186.0,BTI
+2023-09-21 12:21:00,32.865,32.87,32.846,32.851,5710.0,BTI
+2023-09-21 12:20:00,32.864,32.875,32.842,32.851,3845.0,BTI
+2023-09-21 12:19:00,32.855,32.865,32.831,32.842,12994.0,BTI
+2023-09-21 12:18:00,32.847,32.855,32.827,32.837,976.0,BTI
+2023-09-21 12:17:00,32.846,32.851,32.826,32.832,775.0,BTI
+2023-09-21 12:16:00,32.855,32.855,32.827,32.832,1844.0,BTI
+2023-09-21 12:15:00,32.865,32.865,32.831,32.832,3728.0,BTI
+2023-09-21 12:14:00,32.865,32.865,32.841,32.842,443.0,BTI
+2023-09-21 12:13:00,32.855,32.865,32.836,32.846,820.0,BTI
+2023-09-21 12:12:00,32.851,32.86,32.827,32.837,8225.0,BTI
+2023-09-21 12:11:00,32.855,32.855,32.834,32.835,2881.0,BTI
+2023-09-21 12:10:00,32.855,32.855,32.831,32.837,3414.0,BTI
+2023-09-21 12:09:00,32.86,32.86,32.836,32.837,2658.0,BTI
+2023-09-21 12:08:00,32.851,32.865,32.831,32.846,8724.0,BTI
+2023-09-21 12:07:00,32.855,32.855,32.831,32.832,5207.0,BTI
+2023-09-21 12:06:00,32.846,32.855,32.826,32.837,423.0,BTI
+2023-09-21 12:05:00,32.855,32.855,32.831,32.834,2173.0,BTI
+2023-09-21 12:04:00,32.855,32.86,32.836,32.842,649.0,BTI
+2023-09-21 12:03:00,32.855,32.86,32.832,32.837,2492.0,BTI
+2023-09-21 12:02:00,32.865,32.865,32.836,32.837,2046.0,BTI
+2023-09-21 12:01:00,32.851,32.855,32.826,32.837,1959.0,BTI
+2023-09-21 12:00:00,32.855,32.855,32.831,32.832,786.0,BTI
+2023-09-21 11:59:00,32.851,32.851,32.826,32.832,1007.0,BTI
+2023-09-21 11:58:00,32.855,32.86,32.826,32.827,13546.0,BTI
+2023-09-21 11:57:00,32.855,32.855,32.833,32.837,2093.0,BTI
+2023-09-21 11:56:00,32.86,32.86,32.828,32.828,3416.0,BTI
+2023-09-21 11:55:00,32.855,32.855,32.83,32.837,3301.0,BTI
+2023-09-21 11:54:00,32.851,32.851,32.831,32.832,404.0,BTI
+2023-09-21 11:53:00,32.851,32.855,32.831,32.834,4358.0,BTI
+2023-09-21 11:52:00,32.855,32.855,32.821,32.827,4511.0,BTI
+2023-09-21 11:51:00,32.865,32.865,32.826,32.827,3348.0,BTI
+2023-09-21 11:50:00,32.855,32.86,32.833,32.842,4393.0,BTI
+2023-09-21 11:49:00,32.855,32.855,32.836,32.837,1480.0,BTI
+2023-09-21 11:48:00,32.855,32.86,32.836,32.837,1850.0,BTI
+2023-09-21 11:47:00,32.846,32.852,32.826,32.833,1176.0,BTI
+2023-09-21 11:46:00,32.846,32.846,32.826,32.827,262.0,BTI
+2023-09-21 11:45:00,32.841,32.845,32.821,32.824,1597.0,BTI
+2023-09-21 11:43:00,32.836,32.841,32.816,32.822,406.0,BTI
+2023-09-21 11:42:00,32.851,32.851,32.812,32.812,5293.0,BTI
+2023-09-21 11:41:00,32.841,32.846,32.821,32.827,1826.0,BTI
+2023-09-21 11:40:00,32.837,32.841,32.817,32.82,3394.0,BTI
+2023-09-21 11:39:00,32.831,32.836,32.812,32.817,1086.0,BTI
+2023-09-21 11:38:00,32.836,32.836,32.812,32.814,1891.0,BTI
+2023-09-21 11:37:00,32.836,32.846,32.807,32.817,10446.0,BTI
+2023-09-21 11:36:00,32.826,32.831,32.807,32.812,418.0,BTI
+2023-09-21 11:35:00,32.836,32.846,32.807,32.807,15707.0,BTI
+2023-09-21 11:34:00,32.826,32.851,32.807,32.827,43541.0,BTI
+2023-09-21 11:33:00,32.816,32.836,32.797,32.812,14759.0,BTI
+2023-09-21 11:32:00,32.821,32.821,32.797,32.798,372.0,BTI
+2023-09-21 11:31:00,32.816,32.825,32.797,32.802,5845.0,BTI
+2023-09-21 11:30:00,32.806,32.807,32.782,32.788,9543.0,BTI
+2023-09-21 11:29:00,32.816,32.816,32.782,32.783,4738.0,BTI
+2023-09-21 11:27:00,32.821,32.821,32.792,32.798,2713.0,BTI
+2023-09-21 11:26:00,32.816,32.826,32.797,32.807,1099.0,BTI
+2023-09-21 11:25:00,32.802,32.808,32.782,32.789,4925.0,BTI
+2023-09-21 11:24:00,32.797,32.807,32.777,32.788,1898.0,BTI
+2023-09-21 11:23:00,32.792,32.807,32.768,32.788,8166.0,BTI
+2023-09-21 11:22:00,32.767,32.787,32.748,32.768,20844.0,BTI
+2023-09-21 11:21:00,32.777,32.777,32.738,32.749,6242.0,BTI
+2023-09-21 11:20:00,32.772,32.777,32.748,32.749,4236.0,BTI
+2023-09-21 11:19:00,32.772,32.772,32.748,32.749,5646.0,BTI
+2023-09-21 11:18:00,32.772,32.777,32.753,32.754,696.0,BTI
+2023-09-21 11:17:00,32.772,32.777,32.753,32.758,2803.0,BTI
+2023-09-21 11:16:00,32.763,32.777,32.743,32.758,13535.0,BTI
+2023-09-21 11:15:00,32.777,32.777,32.738,32.749,12967.0,BTI
+2023-09-21 11:14:00,32.782,32.782,32.748,32.758,1877.0,BTI
+2023-09-21 11:13:00,32.787,32.787,32.763,32.767,8759.0,BTI
+2023-09-21 11:12:00,32.777,32.787,32.758,32.76,3192.0,BTI
+2023-09-21 11:11:00,32.787,32.787,32.758,32.763,3768.0,BTI
+2023-09-21 11:10:00,32.799,32.799,32.768,32.773,3150.0,BTI
+2023-09-21 11:09:00,32.802,32.807,32.777,32.778,5975.0,BTI
+2023-09-21 11:08:00,32.787,32.807,32.768,32.787,3276.0,BTI
+2023-09-21 11:07:00,32.776,32.777,32.757,32.758,3093.0,BTI
+2023-09-21 11:06:00,32.772,32.777,32.748,32.75,2080.0,BTI
+2023-09-21 11:05:00,32.767,32.777,32.738,32.758,7739.0,BTI
+2023-09-21 11:04:00,32.777,32.777,32.748,32.753,3224.0,BTI
+2023-09-21 11:03:00,32.767,32.783,32.748,32.76,3020.0,BTI
+2023-09-21 11:02:00,32.767,32.776,32.748,32.757,1416.0,BTI
+2023-09-21 11:01:00,32.767,32.772,32.743,32.744,3656.0,BTI
+2023-09-21 11:00:00,32.767,32.767,32.74,32.744,769.0,BTI
+2023-09-21 10:59:00,32.748,32.763,32.728,32.744,18589.0,BTI
+2023-09-21 10:58:00,32.748,32.748,32.724,32.729,2501.0,BTI
+2023-09-21 10:57:00,32.747,32.758,32.727,32.734,3139.0,BTI
+2023-09-21 10:56:00,32.744,32.744,32.719,32.724,1088.0,BTI
+2023-09-21 10:55:00,32.753,32.753,32.725,32.729,1001.0,BTI
+2023-09-21 10:54:00,32.758,32.767,32.728,32.729,5517.0,BTI
+2023-09-21 10:53:00,32.777,32.777,32.728,32.734,10207.0,BTI
+2023-09-21 10:52:00,32.767,32.777,32.748,32.758,4319.0,BTI
+2023-09-21 10:51:00,32.758,32.777,32.738,32.754,21587.0,BTI
+2023-09-21 10:50:00,32.767,32.777,32.738,32.739,5352.0,BTI
+2023-09-21 10:49:00,32.767,32.777,32.748,32.755,1469.0,BTI
+2023-09-21 10:48:00,32.758,32.766,32.737,32.748,6562.0,BTI
+2023-09-21 10:47:00,32.767,32.767,32.728,32.749,9708.0,BTI
+2023-09-21 10:46:00,32.767,32.782,32.748,32.749,2485.0,BTI
+2023-09-21 10:45:00,32.777,32.782,32.753,32.758,3306.0,BTI
+2023-09-21 10:44:00,32.787,32.787,32.763,32.768,2851.0,BTI
+2023-09-21 10:43:00,32.807,32.807,32.772,32.773,3243.0,BTI
+2023-09-21 10:42:00,32.807,32.807,32.777,32.783,4491.0,BTI
+2023-09-21 10:41:00,32.826,32.831,32.792,32.793,3267.0,BTI
+2023-09-21 10:40:00,32.821,32.821,32.792,32.802,1175.0,BTI
+2023-09-21 10:39:00,32.807,32.816,32.787,32.797,8391.0,BTI
+2023-09-21 10:38:00,32.821,32.821,32.777,32.778,11584.0,BTI
+2023-09-21 10:37:00,32.846,32.846,32.807,32.807,4681.0,BTI
+2023-09-21 10:36:00,32.855,32.855,32.826,32.837,1707.0,BTI
+2023-09-21 10:35:00,32.855,32.865,32.836,32.837,2128.0,BTI
+2023-09-21 10:34:00,32.865,32.865,32.826,32.837,1256.0,BTI
+2023-09-21 10:33:00,32.855,32.87,32.836,32.846,6691.0,BTI
+2023-09-21 10:32:00,32.851,32.86,32.826,32.837,6331.0,BTI
+2023-09-21 10:31:00,32.836,32.855,32.812,32.832,5533.0,BTI
+2023-09-21 10:30:00,32.851,32.855,32.812,32.817,13099.0,BTI
+2023-09-21 10:29:00,32.855,32.855,32.826,32.827,4346.0,BTI
+2023-09-21 10:28:00,32.851,32.855,32.821,32.837,18313.0,BTI
+2023-09-21 10:27:00,32.854,32.855,32.821,32.837,2255.0,BTI
+2023-09-21 10:26:00,32.86,32.874,32.826,32.832,6089.0,BTI
+2023-09-21 10:25:00,32.875,32.875,32.846,32.846,6043.0,BTI
+2023-09-21 10:24:00,32.87,32.875,32.851,32.851,4567.0,BTI
+2023-09-21 10:23:00,32.875,32.875,32.846,32.855,3750.0,BTI
+2023-09-21 10:22:00,32.885,32.89,32.851,32.851,3422.0,BTI
+2023-09-21 10:21:00,32.865,32.89,32.846,32.866,3759.0,BTI
+2023-09-21 10:20:00,32.866,32.88,32.846,32.847,4557.0,BTI
+2023-09-21 10:19:00,32.875,32.89,32.856,32.856,7561.0,BTI
+2023-09-21 10:18:00,32.885,32.885,32.856,32.856,1014.0,BTI
+2023-09-21 10:17:00,32.875,32.89,32.856,32.859,6549.0,BTI
+2023-09-21 10:16:00,32.846,32.875,32.825,32.851,3044.0,BTI
+2023-09-21 10:15:00,32.836,32.851,32.816,32.827,2805.0,BTI
+2023-09-21 10:14:00,32.816,32.831,32.797,32.812,6312.0,BTI
+2023-09-21 10:13:00,32.811,32.811,32.792,32.793,534.0,BTI
+2023-09-21 10:12:00,32.807,32.816,32.787,32.798,4030.0,BTI
+2023-09-21 10:11:00,32.78,32.807,32.758,32.778,4376.0,BTI
+2023-09-21 10:10:00,32.777,32.787,32.758,32.768,3030.0,BTI
+2023-09-21 10:09:00,32.758,32.777,32.738,32.754,4586.0,BTI
+2023-09-21 10:08:00,32.747,32.748,32.728,32.729,677.0,BTI
+2023-09-21 10:07:00,32.737,32.748,32.718,32.729,848.0,BTI
+2023-09-21 10:06:00,32.728,32.758,32.709,32.71,16917.0,BTI
+2023-09-21 10:05:00,32.748,32.767,32.714,32.714,6219.0,BTI
+2023-09-21 10:04:00,32.777,32.777,32.728,32.734,10434.0,BTI
+2023-09-21 10:03:00,32.772,32.777,32.753,32.758,687.0,BTI
+2023-09-21 10:02:00,32.792,32.792,32.765,32.768,3232.0,BTI
+2023-09-21 10:01:00,32.777,32.787,32.757,32.763,11586.0,BTI
+2023-09-21 10:00:00,32.777,32.797,32.748,32.758,18004.0,BTI
+2023-09-21 09:59:00,32.777,32.787,32.758,32.768,5752.0,BTI
+2023-09-21 09:58:00,32.787,32.797,32.763,32.766,3160.0,BTI
+2023-09-21 09:57:00,32.798,32.798,32.768,32.768,7652.0,BTI
+2023-09-21 09:56:00,32.804,32.807,32.776,32.777,3478.0,BTI
+2023-09-21 09:55:00,32.835,32.835,32.779,32.78,4700.0,BTI
+2023-09-21 09:54:00,32.825,32.831,32.797,32.807,2813.0,BTI
+2023-09-21 09:53:00,32.788,32.797,32.768,32.778,3650.0,BTI
+2023-09-21 09:52:00,32.787,32.807,32.768,32.768,6369.0,BTI
+2023-09-21 09:51:00,32.767,32.792,32.738,32.773,16789.0,BTI
+2023-09-21 09:50:00,32.757,32.772,32.738,32.739,7682.0,BTI
+2023-09-21 09:49:00,32.738,32.748,32.709,32.729,12349.0,BTI
+2023-09-21 09:48:00,32.758,32.772,32.719,32.719,43123.0,BTI
+2023-09-21 09:47:00,32.758,32.767,32.728,32.748,9954.0,BTI
+2023-09-21 09:46:00,32.787,32.797,32.728,32.729,18227.0,BTI
+2023-09-21 09:45:00,32.758,32.797,32.738,32.768,9474.0,BTI
+2023-09-21 09:44:00,32.738,32.767,32.719,32.729,13340.0,BTI
+2023-09-21 09:43:00,32.748,32.759,32.716,32.719,17890.0,BTI
+2023-09-21 09:42:00,32.758,32.758,32.719,32.739,7408.0,BTI
+2023-09-21 09:41:00,32.777,32.777,32.719,32.729,5289.0,BTI
+2023-09-21 09:40:00,32.758,32.787,32.725,32.768,10100.0,BTI
+2023-09-21 09:39:00,32.807,32.807,32.719,32.729,30722.0,BTI
+2023-09-21 09:38:00,32.826,32.826,32.777,32.798,15188.0,BTI
+2023-09-21 09:37:00,32.825,32.826,32.777,32.791,21882.0,BTI
+2023-09-21 09:36:00,32.826,32.831,32.792,32.807,8238.0,BTI
+2023-09-21 09:35:00,32.846,32.846,32.782,32.807,18365.0,BTI
+2023-09-21 09:34:00,32.875,32.885,32.831,32.832,10700.0,BTI
+2023-09-21 09:33:00,32.899,32.899,32.875,32.876,3598.0,BTI
+2023-09-21 09:32:00,32.934,32.944,32.865,32.886,44654.0,BTI
+2023-09-21 09:31:00,32.934,32.953,32.895,32.905,7670.0,BTI
+2023-09-21 09:30:00,32.895,32.953,32.875,32.912,63185.0,BTI
+2023-09-21 09:29:00,32.895,32.895,32.875,32.876,5.0,BTI
+2023-09-21 09:28:00,32.885,32.885,32.865,32.866,28.0,BTI
+2023-09-21 09:27:00,32.895,32.895,32.865,32.866,2244.0,BTI
+2023-09-21 09:26:00,32.855,32.865,32.836,32.837,1550.0,BTI
+2023-09-21 09:20:00,32.826,32.826,32.797,32.798,2.0,BTI
+2023-09-21 09:19:00,32.807,32.807,32.787,32.788,1.0,BTI
+2023-09-21 09:17:00,32.865,32.865,32.846,32.846,100.0,BTI
+2023-09-21 09:16:00,32.846,32.846,32.826,32.827,50.0,BTI
+2023-09-21 09:13:00,32.855,32.855,32.816,32.817,10026.0,BTI
+2023-09-21 09:12:00,32.846,32.846,32.826,32.827,1.0,BTI
+2023-09-21 09:09:00,32.846,32.846,32.826,32.827,239.0,BTI
+2023-09-21 09:08:00,32.787,32.816,32.768,32.798,250.0,BTI
+2023-09-21 09:07:00,32.772,32.772,32.748,32.749,310.0,BTI
+2023-09-21 09:06:00,32.767,32.777,32.748,32.758,201.0,BTI
+2023-09-21 09:05:00,32.777,32.777,32.758,32.758,300.0,BTI
+2023-09-21 09:04:00,32.777,32.777,32.758,32.758,1.0,BTI
+2023-09-21 09:02:00,32.767,32.767,32.748,32.749,950.0,BTI
+2023-09-21 09:01:00,32.767,32.767,32.748,32.749,1.0,BTI
+2023-09-21 08:54:00,32.67,32.67,32.65,32.651,139.0,BTI
+2023-09-21 08:52:00,32.679,32.679,32.66,32.661,400.0,BTI
+2023-09-21 08:51:00,32.699,32.699,32.67,32.67,110.0,BTI
+2023-09-21 08:49:00,32.679,32.679,32.66,32.661,5.0,BTI
+2023-09-21 08:47:00,32.676,32.676,32.65,32.651,1001.0,BTI
+2023-09-21 08:44:00,32.65,32.65,32.631,32.631,311.0,BTI
+2023-09-21 08:43:00,32.66,32.66,32.64,32.641,600.0,BTI
+2023-09-21 08:42:00,32.66,32.67,32.64,32.651,127.0,BTI
+2023-09-21 08:41:00,32.67,32.67,32.65,32.651,105.0,BTI
+2023-09-21 08:40:00,32.66,32.67,32.64,32.651,1663.0,BTI
+2023-09-21 08:39:00,32.65,32.65,32.631,32.631,1.0,BTI
+2023-09-21 08:38:00,32.65,32.679,32.631,32.641,680.0,BTI
+2023-09-21 08:37:00,32.65,32.66,32.631,32.631,61.0,BTI
+2023-09-21 08:35:00,32.679,32.689,32.66,32.661,12566.0,BTI
+2023-09-21 08:34:00,32.679,32.679,32.66,32.661,3029.0,BTI
+2023-09-21 08:32:00,32.699,32.699,32.66,32.661,3.0,BTI
+2023-09-21 08:31:00,32.679,32.679,32.66,32.661,58.0,BTI
+2023-09-21 08:30:00,32.748,32.748,32.67,32.67,1760.0,BTI
+2023-09-21 08:29:00,32.709,32.718,32.689,32.7,1000.0,BTI
+2023-09-21 08:27:00,32.699,32.699,32.68,32.68,7.0,BTI
+2023-09-21 08:26:00,32.699,32.699,32.68,32.68,5.0,BTI
+2023-09-21 08:24:00,32.66,32.689,32.64,32.67,2150.0,BTI
+2023-09-21 08:23:00,32.67,32.67,32.64,32.641,453.0,BTI
+2023-09-21 08:22:00,32.689,32.689,32.66,32.67,5998.0,BTI
+2023-09-21 08:21:00,32.689,32.689,32.67,32.67,500.0,BTI
+2023-09-21 08:20:00,32.679,32.679,32.66,32.661,500.0,BTI
+2023-09-21 08:19:00,32.689,32.689,32.66,32.67,57.0,BTI
+2023-09-21 08:18:00,32.709,32.718,32.67,32.67,850.0,BTI
+2023-09-21 08:16:00,32.718,32.718,32.689,32.69,2000.0,BTI
+2023-09-21 08:15:00,32.728,32.728,32.709,32.71,597.0,BTI
+2023-09-21 08:14:00,32.728,32.728,32.709,32.71,110.0,BTI
+2023-09-21 08:08:00,32.718,32.718,32.689,32.69,116.0,BTI
+2023-09-21 08:07:00,32.718,32.718,32.689,32.7,768.0,BTI
+2023-09-21 08:06:00,32.718,32.718,32.699,32.7,5.0,BTI
+2023-09-21 08:05:00,32.709,32.718,32.689,32.7,14.0,BTI
+2023-09-21 08:04:00,32.718,32.718,32.699,32.7,61.0,BTI
+2023-09-21 08:03:00,33.071,33.071,32.709,32.71,23.0,BTI
+2023-09-21 08:02:00,32.718,33.129,32.699,33.052,131.0,BTI
+2023-09-21 08:01:00,32.911,33.129,32.699,32.7,272.0,BTI
+2023-09-21 08:00:00,32.766,33.071,32.66,33.052,4650.0,BTI
+2023-09-21 07:58:00,32.718,32.718,32.699,32.7,300.0,BTI
+2023-09-21 07:57:00,32.738,32.738,32.709,32.71,505.0,BTI
+2023-09-21 07:56:00,32.728,32.728,32.709,32.71,1100.0,BTI
+2023-09-21 07:55:00,32.728,32.728,32.709,32.71,200.0,BTI
+2023-09-21 07:54:00,32.728,32.738,32.709,32.71,2053.0,BTI
+2023-09-21 07:52:00,32.748,32.748,32.728,32.729,2.0,BTI
+2023-09-21 07:40:00,32.748,32.758,32.728,32.739,400.0,BTI
+2023-09-21 07:39:00,32.758,32.758,32.738,32.739,801.0,BTI
+2023-09-21 07:37:00,32.767,32.777,32.748,32.758,300.0,BTI
+2023-09-21 07:35:00,32.787,32.787,32.768,32.768,44.0,BTI
+2023-09-21 07:32:00,32.728,32.728,32.709,32.71,53.0,BTI
+2023-09-21 07:31:00,32.728,32.728,32.709,32.71,500.0,BTI
+2023-09-21 07:29:00,32.758,32.758,32.738,32.739,100.0,BTI
+2023-09-21 07:24:00,32.767,32.767,32.748,32.749,765.0,BTI
+2023-09-21 07:23:00,32.758,32.758,32.738,32.739,50.0,BTI
+2023-09-21 07:21:00,32.758,32.758,32.719,32.719,65.0,BTI
+2023-09-21 07:18:00,32.807,32.807,32.787,32.788,50.0,BTI
+2023-09-21 07:11:00,32.816,32.816,32.797,32.798,10.0,BTI
+2023-09-21 07:08:00,32.807,32.807,32.787,32.788,102.0,BTI
+2023-09-21 07:06:00,32.836,32.836,32.816,32.817,50.0,BTI
+2023-09-21 07:05:00,32.875,32.885,32.856,32.866,615.0,BTI
+2023-09-21 07:02:00,32.826,32.826,32.807,32.807,350.0,BTI
+2023-09-21 07:01:00,32.709,32.709,32.689,32.69,1000.0,BTI
+2023-09-21 07:00:00,32.767,32.826,32.64,32.7,9338.0,BTI
+2023-09-21 06:59:00,32.767,32.767,32.748,32.749,100.0,BTI
+2023-09-21 06:54:00,32.797,32.797,32.777,32.778,200.0,BTI
+2023-09-21 06:41:00,32.787,32.787,32.768,32.768,200.0,BTI
+2023-09-21 06:39:00,32.797,32.797,32.777,32.778,100.0,BTI
+2023-09-21 06:34:00,32.787,32.787,32.768,32.768,100.0,BTI
+2023-09-21 06:25:00,32.758,32.758,32.738,32.739,100.0,BTI
+2023-09-21 06:24:00,32.758,32.758,32.728,32.729,154.0,BTI
+2023-09-21 06:19:00,32.738,32.738,32.719,32.719,300.0,BTI
+2023-09-21 06:13:00,32.758,32.758,32.738,32.739,300.0,BTI
+2023-09-21 06:09:00,32.767,32.767,32.748,32.749,200.0,BTI
+2023-09-21 05:52:00,32.797,32.797,32.777,32.778,200.0,BTI
+2023-09-21 05:51:00,32.777,32.777,32.758,32.758,60.0,BTI
+2023-09-21 05:47:00,32.758,32.767,32.738,32.749,2010.0,BTI
+2023-09-21 05:46:00,32.777,32.777,32.728,32.749,2492.0,BTI
+2023-09-21 05:40:00,32.787,32.787,32.768,32.768,100.0,BTI
+2023-09-21 05:34:00,32.787,32.797,32.768,32.778,1900.0,BTI
+2023-09-21 05:33:00,32.787,32.787,32.768,32.768,900.0,BTI
+2023-09-21 05:31:00,32.777,32.777,32.758,32.758,600.0,BTI
+2023-09-21 05:29:00,32.797,32.797,32.768,32.768,400.0,BTI
+2023-09-21 05:26:00,32.826,32.826,32.807,32.807,20.0,BTI
+2023-09-21 05:21:00,32.807,32.816,32.787,32.798,700.0,BTI
+2023-09-21 05:20:00,32.807,32.807,32.787,32.788,100.0,BTI
+2023-09-21 05:15:00,32.816,32.826,32.797,32.807,499.0,BTI
+2023-09-21 05:13:00,32.826,32.826,32.807,32.807,50.0,BTI
+2023-09-21 05:12:00,32.836,32.836,32.816,32.817,45.0,BTI
+2023-09-21 05:11:00,32.846,32.846,32.826,32.827,200.0,BTI
+2023-09-21 05:09:00,32.846,32.846,32.826,32.827,1300.0,BTI
+2023-09-21 05:08:00,32.846,32.846,32.826,32.827,136.0,BTI
+2023-09-21 05:05:00,32.855,32.855,32.836,32.837,2.0,BTI
+2023-09-21 04:59:00,32.875,32.875,32.856,32.856,600.0,BTI
+2023-09-21 04:54:00,32.865,32.865,32.836,32.837,210.0,BTI
+2023-09-21 04:51:00,32.895,32.895,32.875,32.876,550.0,BTI
+2023-09-21 04:47:00,32.875,32.875,32.856,32.856,1.0,BTI
+2023-09-21 04:45:00,32.865,32.865,32.846,32.846,1.0,BTI
+2023-09-21 04:43:00,32.885,32.885,32.865,32.866,1.0,BTI
+2023-09-21 04:26:00,32.895,32.895,32.875,32.876,200.0,BTI
+2023-09-21 04:17:00,32.846,32.846,32.826,32.827,50.0,BTI
+2023-09-21 04:16:00,32.846,32.846,32.826,32.827,500.0,BTI
+2023-09-21 04:15:00,32.836,32.836,32.807,32.807,424.0,BTI
+2023-09-21 04:14:00,32.836,32.836,32.816,32.817,100.0,BTI
+2023-09-21 04:12:00,32.826,32.826,32.807,32.807,1.0,BTI
+2023-09-21 04:11:00,32.846,32.846,32.826,32.827,600.0,BTI
+2023-09-21 04:07:00,32.855,32.855,32.836,32.837,500.0,BTI
+2023-09-21 04:02:00,32.875,32.875,32.846,32.846,350.0,BTI
+2023-09-21 04:00:00,32.885,32.885,32.865,32.866,76.0,BTI
+2023-09-20 19:59:00,33.12,33.12,33.1,33.101,1.0,BTI
+2023-09-20 19:56:00,33.051,33.051,33.032,33.032,199.0,BTI
+2023-09-20 19:55:00,33.051,33.051,33.032,33.032,295.0,BTI
+2023-09-20 19:45:00,33.1,33.1,33.08,33.081,12.0,BTI
+2023-09-20 19:44:00,33.1,33.1,33.08,33.081,50.0,BTI
+2023-09-20 19:38:00,33.1,33.1,33.08,33.081,1.0,BTI
+2023-09-20 19:36:00,33.051,33.051,33.032,33.032,100.0,BTI
+2023-09-20 19:33:00,33.051,33.051,33.032,33.032,289.0,BTI
+2023-09-20 19:28:00,33.11,33.11,33.032,33.032,49.0,BTI
+2023-09-20 19:26:00,33.09,33.09,33.071,33.071,1051.0,BTI
+2023-09-20 19:00:00,33.071,33.071,33.051,33.052,73907.0,BTI
+2023-09-20 18:41:00,33.091,33.091,33.071,33.072,7.0,BTI
+2023-09-20 18:30:00,33.071,33.071,33.051,33.052,73907.0,BTI
+2023-09-20 18:15:00,33.09,33.09,33.071,33.071,10.0,BTI
+2023-09-20 18:04:00,33.09,33.09,33.071,33.071,2.0,BTI
+2023-09-20 17:56:00,33.1,33.1,33.08,33.081,1.0,BTI
+2023-09-20 17:49:00,33.139,33.139,33.12,33.12,100.0,BTI
+2023-09-20 17:41:00,33.149,33.149,33.129,33.13,5.0,BTI
+2023-09-20 17:22:00,33.09,33.09,33.041,33.042,100.0,BTI
+2023-09-20 17:18:00,33.139,33.139,33.12,33.12,4.0,BTI
+2023-09-20 17:17:00,33.149,33.149,33.129,33.13,11.0,BTI
+2023-09-20 17:06:00,33.139,33.139,33.12,33.12,3.0,BTI
+2023-09-20 16:57:00,33.08,33.08,33.061,33.062,1.0,BTI
+2023-09-20 16:46:00,33.169,33.169,33.149,33.15,1.0,BTI
+2023-09-20 16:39:00,33.169,33.169,33.149,33.15,1.0,BTI
+2023-09-20 16:31:00,33.071,33.071,33.051,33.052,50.0,BTI
+2023-09-20 16:15:00,33.071,33.071,33.051,33.052,100.0,BTI
+2023-09-20 16:10:00,33.071,33.071,33.051,33.052,73907.0,BTI
+2023-09-20 16:09:00,33.247,33.247,33.227,33.228,3.0,BTI
+2023-09-20 16:08:00,33.08,33.08,33.061,33.062,1.0,BTI
+2023-09-20 16:04:00,33.071,33.071,33.032,33.032,95.0,BTI
+2023-09-20 16:02:00,33.071,33.071,33.051,33.052,100.0,BTI
+2023-09-20 16:01:00,33.188,33.188,33.168,33.169,1.0,BTI
+2023-09-20 16:00:00,33.085,33.09,33.051,33.052,164302.0,BTI
+2023-09-20 15:59:00,33.085,33.09,33.061,33.066,25692.0,BTI
+2023-09-20 15:58:00,33.08,33.09,33.061,33.066,13899.0,BTI
+2023-09-20 15:57:00,33.095,33.1,33.061,33.066,8888.0,BTI
+2023-09-20 15:56:00,33.095,33.1,33.071,33.08,7536.0,BTI
+2023-09-20 15:55:00,33.1,33.105,33.071,33.081,39085.0,BTI
+2023-09-20 15:54:00,33.1,33.1,33.071,33.071,8261.0,BTI
+2023-09-20 15:53:00,33.11,33.11,33.08,33.081,2518.0,BTI
+2023-09-20 15:52:00,33.1,33.11,33.08,33.091,3496.0,BTI
+2023-09-20 15:51:00,33.115,33.125,33.085,33.086,15747.0,BTI
+2023-09-20 15:50:00,33.1,33.115,33.08,33.096,18481.0,BTI
+2023-09-20 15:49:00,33.11,33.11,33.08,33.081,2299.0,BTI
+2023-09-20 15:48:00,33.1,33.105,33.076,33.086,16587.0,BTI
+2023-09-20 15:47:00,33.11,33.11,33.08,33.086,8102.0,BTI
+2023-09-20 15:46:00,33.11,33.12,33.087,33.091,11348.0,BTI
+2023-09-20 15:45:00,33.12,33.125,33.085,33.086,8899.0,BTI
+2023-09-20 15:44:00,33.125,33.125,33.1,33.106,3278.0,BTI
+2023-09-20 15:43:00,33.12,33.129,33.1,33.106,10043.0,BTI
+2023-09-20 15:42:00,33.129,33.129,33.1,33.101,2100.0,BTI
+2023-09-20 15:41:00,33.134,33.134,33.11,33.11,2939.0,BTI
+2023-09-20 15:40:00,33.125,33.134,33.105,33.11,7614.0,BTI
+2023-09-20 15:39:00,33.129,33.129,33.1,33.106,3317.0,BTI
+2023-09-20 15:38:00,33.134,33.139,33.105,33.12,11739.0,BTI
+2023-09-20 15:37:00,33.134,33.139,33.11,33.119,9952.0,BTI
+2023-09-20 15:36:00,33.129,33.139,33.11,33.115,2688.0,BTI
+2023-09-20 15:35:00,33.144,33.144,33.11,33.11,2842.0,BTI
+2023-09-20 15:34:00,33.154,33.154,33.12,33.125,15106.0,BTI
+2023-09-20 15:33:00,33.161,33.168,33.129,33.13,4713.0,BTI
+2023-09-20 15:32:00,33.178,33.178,33.139,33.14,2571.0,BTI
+2023-09-20 15:31:00,33.183,33.183,33.149,33.159,16268.0,BTI
+2023-09-20 15:30:00,33.193,33.193,33.164,33.169,3842.0,BTI
+2023-09-20 15:29:00,33.193,33.198,33.168,33.169,901.0,BTI
+2023-09-20 15:28:00,33.189,33.198,33.17,33.179,733.0,BTI
+2023-09-20 15:27:00,33.198,33.198,33.172,33.174,1672.0,BTI
+2023-09-20 15:26:00,33.203,33.203,33.173,33.174,2141.0,BTI
+2023-09-20 15:25:00,33.203,33.204,33.178,33.179,3778.0,BTI
+2023-09-20 15:24:00,33.203,33.208,33.181,33.188,2345.0,BTI
+2023-09-20 15:23:00,33.193,33.204,33.169,33.185,2509.0,BTI
+2023-09-20 15:22:00,33.193,33.198,33.168,33.174,4225.0,BTI
+2023-09-20 15:21:00,33.193,33.193,33.159,33.171,7153.0,BTI
+2023-09-20 15:20:00,33.178,33.193,33.159,33.174,4808.0,BTI
+2023-09-20 15:19:00,33.169,33.183,33.149,33.164,4698.0,BTI
+2023-09-20 15:18:00,33.173,33.174,33.149,33.15,1942.0,BTI
+2023-09-20 15:17:00,33.193,33.193,33.149,33.15,4884.0,BTI
+2023-09-20 15:16:00,33.188,33.193,33.168,33.174,5512.0,BTI
+2023-09-20 15:15:00,33.188,33.197,33.164,33.169,18004.0,BTI
+2023-09-20 15:14:00,33.188,33.188,33.159,33.164,2735.0,BTI
+2023-09-20 15:13:00,33.19,33.198,33.164,33.169,20501.0,BTI
+2023-09-20 15:12:00,33.188,33.193,33.168,33.174,3476.0,BTI
+2023-09-20 15:11:00,33.197,33.197,33.173,33.173,2315.0,BTI
+2023-09-20 15:10:00,33.198,33.208,33.178,33.179,6068.0,BTI
+2023-09-20 15:09:00,33.193,33.198,33.173,33.179,602.0,BTI
+2023-09-20 15:08:00,33.189,33.198,33.168,33.171,6000.0,BTI
+2023-09-20 15:07:00,33.197,33.197,33.168,33.169,2175.0,BTI
+2023-09-20 15:06:00,33.198,33.198,33.173,33.174,1100.0,BTI
+2023-09-20 15:05:00,33.203,33.208,33.183,33.184,2366.0,BTI
+2023-09-20 15:04:00,33.188,33.203,33.168,33.18,4045.0,BTI
+2023-09-20 15:03:00,33.198,33.198,33.168,33.169,2454.0,BTI
+2023-09-20 15:02:00,33.197,33.203,33.177,33.179,2421.0,BTI
+2023-09-20 15:01:00,33.198,33.203,33.178,33.179,10454.0,BTI
+2023-09-20 15:00:00,33.198,33.203,33.168,33.179,3333.0,BTI
+2023-09-20 14:59:00,33.211,33.211,33.183,33.189,4036.0,BTI
+2023-09-20 14:58:00,33.208,33.213,33.188,33.194,2804.0,BTI
+2023-09-20 14:57:00,33.203,33.216,33.179,33.194,5599.0,BTI
+2023-09-20 14:56:00,33.193,33.203,33.168,33.184,11371.0,BTI
+2023-09-20 14:55:00,33.186,33.193,33.167,33.174,1097.0,BTI
+2023-09-20 14:54:00,33.179,33.179,33.159,33.159,1055.0,BTI
+2023-09-20 14:53:00,33.193,33.198,33.159,33.159,2991.0,BTI
+2023-09-20 14:52:00,33.188,33.193,33.168,33.174,2906.0,BTI
+2023-09-20 14:51:00,33.178,33.183,33.154,33.164,2948.0,BTI
+2023-09-20 14:50:00,33.198,33.203,33.164,33.164,24895.0,BTI
+2023-09-20 14:49:00,33.217,33.217,33.178,33.184,3775.0,BTI
+2023-09-20 14:48:00,33.209,33.217,33.189,33.198,631.0,BTI
+2023-09-20 14:47:00,33.227,33.227,33.193,33.198,4686.0,BTI
+2023-09-20 14:46:00,33.225,33.225,33.205,33.206,188.0,BTI
+2023-09-20 14:45:00,33.227,33.227,33.198,33.198,942.0,BTI
+2023-09-20 14:44:00,33.237,33.237,33.208,33.208,660.0,BTI
+2023-09-20 14:43:00,33.222,33.237,33.202,33.218,2972.0,BTI
+2023-09-20 14:42:00,33.222,33.222,33.198,33.203,1142.0,BTI
+2023-09-20 14:41:00,33.217,33.223,33.188,33.204,4784.0,BTI
+2023-09-20 14:40:00,33.227,33.227,33.198,33.198,1681.0,BTI
+2023-09-20 14:39:00,33.225,33.232,33.203,33.209,3084.0,BTI
+2023-09-20 14:38:00,33.227,33.232,33.208,33.208,3438.0,BTI
+2023-09-20 14:37:00,33.227,33.237,33.208,33.218,4643.0,BTI
+2023-09-20 14:36:00,33.223,33.232,33.203,33.213,3580.0,BTI
+2023-09-20 14:35:00,33.217,33.232,33.193,33.208,5380.0,BTI
+2023-09-20 14:34:00,33.232,33.232,33.198,33.205,1447.0,BTI
+2023-09-20 14:33:00,33.237,33.247,33.212,33.218,3709.0,BTI
+2023-09-20 14:32:00,33.227,33.237,33.198,33.212,5020.0,BTI
+2023-09-20 14:31:00,33.207,33.232,33.187,33.213,17732.0,BTI
+2023-09-20 14:30:00,33.208,33.208,33.178,33.184,31961.0,BTI
+2023-09-20 14:29:00,33.216,33.216,33.188,33.194,742.0,BTI
+2023-09-20 14:28:00,33.217,33.217,33.189,33.198,1515.0,BTI
+2023-09-20 14:27:00,33.217,33.217,33.188,33.189,4242.0,BTI
+2023-09-20 14:26:00,33.208,33.213,33.188,33.194,451.0,BTI
+2023-09-20 14:25:00,33.217,33.217,33.193,33.194,5227.0,BTI
+2023-09-20 14:24:00,33.213,33.227,33.193,33.208,7055.0,BTI
+2023-09-20 14:23:00,33.222,33.222,33.193,33.198,2931.0,BTI
+2023-09-20 14:22:00,33.217,33.224,33.198,33.203,4425.0,BTI
+2023-09-20 14:21:00,33.217,33.227,33.193,33.198,15441.0,BTI
+2023-09-20 14:20:00,33.218,33.218,33.198,33.199,568.0,BTI
+2023-09-20 14:19:00,33.217,33.218,33.198,33.198,1536.0,BTI
+2023-09-20 14:18:00,33.227,33.227,33.188,33.198,13882.0,BTI
+2023-09-20 14:17:00,33.242,33.247,33.217,33.218,1518.0,BTI
+2023-09-20 14:16:00,33.223,33.237,33.198,33.218,5051.0,BTI
+2023-09-20 14:15:00,33.232,33.235,33.208,33.208,3881.0,BTI
+2023-09-20 14:14:00,33.247,33.247,33.217,33.223,9283.0,BTI
+2023-09-20 14:13:00,33.237,33.252,33.217,33.233,2213.0,BTI
+2023-09-20 14:12:00,33.237,33.242,33.212,33.218,4489.0,BTI
+2023-09-20 14:11:00,33.237,33.237,33.212,33.218,4377.0,BTI
+2023-09-20 14:10:00,33.247,33.247,33.216,33.217,2219.0,BTI
+2023-09-20 14:09:00,33.247,33.247,33.208,33.228,3832.0,BTI
+2023-09-20 14:08:00,33.257,33.265,33.232,33.243,1160.0,BTI
+2023-09-20 14:07:00,33.257,33.271,33.232,33.243,5341.0,BTI
+2023-09-20 14:06:00,33.237,33.257,33.208,33.238,1963.0,BTI
+2023-09-20 14:05:00,33.222,33.232,33.188,33.213,6592.0,BTI
+2023-09-20 14:04:00,33.217,33.227,33.188,33.208,7651.0,BTI
+2023-09-20 14:03:00,33.237,33.237,33.208,33.208,2111.0,BTI
+2023-09-20 14:02:00,33.237,33.247,33.198,33.218,4187.0,BTI
+2023-09-20 14:01:00,33.266,33.266,33.208,33.208,27968.0,BTI
+2023-09-20 14:00:00,33.325,33.325,33.256,33.257,17625.0,BTI
+2023-09-20 13:59:00,33.33,33.335,33.305,33.313,1465.0,BTI
+2023-09-20 13:58:00,33.334,33.335,33.311,33.312,663.0,BTI
+2023-09-20 13:57:00,33.335,33.335,33.31,33.311,702.0,BTI
+2023-09-20 13:56:00,33.335,33.335,33.315,33.316,391.0,BTI
+2023-09-20 13:55:00,33.333,33.335,33.313,33.316,482.0,BTI
+2023-09-20 13:54:00,33.327,33.335,33.307,33.316,581.0,BTI
+2023-09-20 13:53:00,33.321,33.335,33.301,33.311,5680.0,BTI
+2023-09-20 13:52:00,33.324,33.325,33.297,33.298,1282.0,BTI
+2023-09-20 13:51:00,33.32,33.32,33.3,33.301,1062.0,BTI
+2023-09-20 13:50:00,33.32,33.32,33.3,33.301,196.0,BTI
+2023-09-20 13:49:00,33.325,33.325,33.3,33.304,1060.0,BTI
+2023-09-20 13:48:00,33.317,33.317,33.297,33.298,819.0,BTI
+2023-09-20 13:47:00,33.321,33.321,33.301,33.302,217.0,BTI
+2023-09-20 13:46:00,33.324,33.324,33.301,33.302,1131.0,BTI
+2023-09-20 13:45:00,33.323,33.324,33.3,33.305,961.0,BTI
+2023-09-20 13:44:00,33.32,33.323,33.3,33.304,714.0,BTI
+2023-09-20 13:43:00,33.32,33.32,33.3,33.301,164.0,BTI
+2023-09-20 13:42:00,33.32,33.32,33.3,33.301,178.0,BTI
+2023-09-20 13:41:00,33.32,33.32,33.296,33.296,832.0,BTI
+2023-09-20 13:40:00,33.325,33.325,33.296,33.296,4855.0,BTI
+2023-09-20 13:39:00,33.33,33.33,33.31,33.311,1281.0,BTI
+2023-09-20 13:38:00,33.33,33.335,33.305,33.316,1384.0,BTI
+2023-09-20 13:37:00,33.335,33.335,33.315,33.316,551.0,BTI
+2023-09-20 13:36:00,33.33,33.33,33.31,33.311,267.0,BTI
+2023-09-20 13:35:00,33.33,33.33,33.31,33.311,1429.0,BTI
+2023-09-20 13:34:00,33.325,33.33,33.305,33.311,2029.0,BTI
+2023-09-20 13:33:00,33.317,33.325,33.297,33.306,918.0,BTI
+2023-09-20 13:32:00,33.325,33.325,33.3,33.301,1484.0,BTI
+2023-09-20 13:31:00,33.32,33.325,33.3,33.301,863.0,BTI
+2023-09-20 13:30:00,33.325,33.325,33.305,33.306,648.0,BTI
+2023-09-20 13:29:00,33.325,33.325,33.3,33.306,1194.0,BTI
+2023-09-20 13:28:00,33.32,33.325,33.3,33.301,3223.0,BTI
+2023-09-20 13:27:00,33.324,33.325,33.3,33.306,599.0,BTI
+2023-09-20 13:26:00,33.325,33.325,33.305,33.306,285.0,BTI
+2023-09-20 13:25:00,33.315,33.325,33.296,33.306,2005.0,BTI
+2023-09-20 13:24:00,33.325,33.325,33.305,33.306,1180.0,BTI
+2023-09-20 13:23:00,33.325,33.325,33.3,33.305,3433.0,BTI
+2023-09-20 13:22:00,33.334,33.34,33.31,33.311,10380.0,BTI
+2023-09-20 13:21:00,33.335,33.335,33.315,33.316,862.0,BTI
+2023-09-20 13:20:00,33.327,33.335,33.307,33.311,881.0,BTI
+2023-09-20 13:19:00,33.334,33.335,33.314,33.316,220.0,BTI
+2023-09-20 13:18:00,33.33,33.33,33.31,33.311,818.0,BTI
+2023-09-20 13:17:00,33.33,33.335,33.307,33.308,2751.0,BTI
+2023-09-20 13:16:00,33.325,33.33,33.305,33.311,2572.0,BTI
+2023-09-20 13:15:00,33.321,33.325,33.3,33.301,2183.0,BTI
+2023-09-20 13:14:00,33.322,33.322,33.302,33.303,489.0,BTI
+2023-09-20 13:13:00,33.32,33.325,33.296,33.301,2801.0,BTI
+2023-09-20 13:12:00,33.32,33.325,33.3,33.306,440.0,BTI
+2023-09-20 13:11:00,33.33,33.33,33.3,33.301,2388.0,BTI
+2023-09-20 13:10:00,33.335,33.335,33.307,33.309,1725.0,BTI
+2023-09-20 13:09:00,33.33,33.33,33.31,33.311,389.0,BTI
+2023-09-20 13:08:00,33.335,33.335,33.31,33.311,491.0,BTI
+2023-09-20 13:07:00,33.33,33.33,33.31,33.311,204.0,BTI
+2023-09-20 13:06:00,33.33,33.335,33.31,33.311,1429.0,BTI
+2023-09-20 13:05:00,33.334,33.334,33.314,33.315,136.0,BTI
+2023-09-20 13:04:00,33.326,33.335,33.306,33.306,5665.0,BTI
+2023-09-20 13:01:00,33.33,33.335,33.31,33.315,866.0,BTI
+2023-09-20 13:00:00,33.33,33.33,33.31,33.311,195.0,BTI
+2023-09-20 12:58:00,33.33,33.33,33.31,33.311,845.0,BTI
+2023-09-20 12:57:00,33.326,33.326,33.306,33.307,252.0,BTI
+2023-09-20 12:55:00,33.325,33.325,33.302,33.306,3447.0,BTI
+2023-09-20 12:54:00,33.33,33.33,33.305,33.306,9400.0,BTI
+2023-09-20 12:53:00,33.334,33.334,33.305,33.306,515.0,BTI
+2023-09-20 12:52:00,33.335,33.335,33.31,33.311,1996.0,BTI
+2023-09-20 12:51:00,33.33,33.33,33.305,33.311,612.0,BTI
+2023-09-20 12:50:00,33.33,33.335,33.31,33.316,474.0,BTI
+2023-09-20 12:49:00,33.33,33.334,33.31,33.311,565.0,BTI
+2023-09-20 12:48:00,33.325,33.33,33.305,33.311,2148.0,BTI
+2023-09-20 12:47:00,33.32,33.325,33.3,33.301,5176.0,BTI
+2023-09-20 12:46:00,33.325,33.325,33.3,33.301,895.0,BTI
+2023-09-20 12:45:00,33.323,33.323,33.3,33.301,390.0,BTI
+2023-09-20 12:44:00,33.318,33.324,33.298,33.305,1012.0,BTI
+2023-09-20 12:43:00,33.325,33.325,33.3,33.301,360.0,BTI
+2023-09-20 12:42:00,33.33,33.33,33.3,33.306,3678.0,BTI
+2023-09-20 12:41:00,33.32,33.325,33.296,33.306,4183.0,BTI
+2023-09-20 12:39:00,33.32,33.32,33.3,33.301,268.0,BTI
+2023-09-20 12:38:00,33.315,33.32,33.296,33.301,1890.0,BTI
+2023-09-20 12:37:00,33.316,33.316,33.291,33.292,1508.0,BTI
+2023-09-20 12:36:00,33.324,33.325,33.296,33.301,2995.0,BTI
+2023-09-20 12:35:00,33.32,33.32,33.3,33.301,345.0,BTI
+2023-09-20 12:34:00,33.32,33.32,33.3,33.301,380.0,BTI
+2023-09-20 12:33:00,33.325,33.325,33.3,33.306,1231.0,BTI
+2023-09-20 12:32:00,33.315,33.325,33.286,33.306,5158.0,BTI
+2023-09-20 12:31:00,33.31,33.31,33.291,33.291,3148.0,BTI
+2023-09-20 12:30:00,33.306,33.306,33.281,33.287,2455.0,BTI
+2023-09-20 12:29:00,33.301,33.306,33.281,33.282,1781.0,BTI
+2023-09-20 12:28:00,33.306,33.306,33.281,33.287,1272.0,BTI
+2023-09-20 12:27:00,33.296,33.296,33.271,33.277,1856.0,BTI
+2023-09-20 12:26:00,33.286,33.291,33.266,33.272,724.0,BTI
+2023-09-20 12:25:00,33.296,33.296,33.271,33.272,1437.0,BTI
+2023-09-20 12:24:00,33.291,33.296,33.271,33.275,4584.0,BTI
+2023-09-20 12:23:00,33.291,33.306,33.271,33.277,9934.0,BTI
+2023-09-20 12:22:00,33.291,33.296,33.271,33.274,1524.0,BTI
+2023-09-20 12:21:00,33.296,33.296,33.268,33.268,4380.0,BTI
+2023-09-20 12:20:00,33.285,33.296,33.256,33.272,5367.0,BTI
+2023-09-20 12:18:00,33.286,33.286,33.256,33.257,3872.0,BTI
+2023-09-20 12:17:00,33.281,33.281,33.261,33.262,1085.0,BTI
+2023-09-20 12:16:00,33.286,33.286,33.257,33.262,2813.0,BTI
+2023-09-20 12:15:00,33.281,33.281,33.261,33.262,438.0,BTI
+2023-09-20 12:14:00,33.281,33.285,33.261,33.262,1995.0,BTI
+2023-09-20 12:12:00,33.281,33.281,33.261,33.262,1187.0,BTI
+2023-09-20 12:11:00,33.278,33.281,33.258,33.262,430.0,BTI
+2023-09-20 12:10:00,33.286,33.286,33.257,33.262,1476.0,BTI
+2023-09-20 12:09:00,33.276,33.286,33.256,33.267,6325.0,BTI
+2023-09-20 12:08:00,33.276,33.281,33.256,33.262,986.0,BTI
+2023-09-20 12:07:00,33.284,33.286,33.256,33.267,551.0,BTI
+2023-09-20 12:06:00,33.262,33.281,33.242,33.262,10157.0,BTI
+2023-09-20 12:05:00,33.262,33.262,33.242,33.243,462.0,BTI
+2023-09-20 12:04:00,33.252,33.265,33.232,33.243,9534.0,BTI
+2023-09-20 12:03:00,33.257,33.257,33.227,33.233,1657.0,BTI
+2023-09-20 12:02:00,33.258,33.258,33.237,33.238,3601.0,BTI
+2023-09-20 12:01:00,33.257,33.262,33.237,33.243,342.0,BTI
+2023-09-20 12:00:00,33.257,33.262,33.232,33.238,6644.0,BTI
+2023-09-20 11:59:00,33.262,33.265,33.24,33.246,1062.0,BTI
+2023-09-20 11:58:00,33.262,33.262,33.242,33.243,644.0,BTI
+2023-09-20 11:57:00,33.26,33.26,33.24,33.241,373.0,BTI
+2023-09-20 11:55:00,33.262,33.262,33.242,33.243,276.0,BTI
+2023-09-20 11:53:00,33.262,33.262,33.242,33.243,257.0,BTI
+2023-09-20 11:52:00,33.252,33.262,33.232,33.243,4720.0,BTI
+2023-09-20 11:51:00,33.252,33.257,33.23,33.238,3021.0,BTI
+2023-09-20 11:50:00,33.257,33.257,33.227,33.228,1410.0,BTI
+2023-09-20 11:49:00,33.262,33.262,33.242,33.243,327.0,BTI
+2023-09-20 11:48:00,33.262,33.266,33.242,33.243,1727.0,BTI
+2023-09-20 11:47:00,33.259,33.259,33.24,33.24,408.0,BTI
+2023-09-20 11:46:00,33.266,33.266,33.237,33.243,3480.0,BTI
+2023-09-20 11:45:00,33.257,33.262,33.237,33.238,1920.0,BTI
+2023-09-20 11:44:00,33.262,33.266,33.237,33.243,9322.0,BTI
+2023-09-20 11:43:00,33.257,33.262,33.232,33.238,3363.0,BTI
+2023-09-20 11:42:00,33.262,33.262,33.227,33.238,4708.0,BTI
+2023-09-20 11:41:00,33.262,33.262,33.242,33.243,201.0,BTI
+2023-09-20 11:40:00,33.252,33.257,33.232,33.238,1909.0,BTI
+2023-09-20 11:39:00,33.247,33.252,33.227,33.228,486.0,BTI
+2023-09-20 11:38:00,33.257,33.257,33.227,33.228,1355.0,BTI
+2023-09-20 11:37:00,33.257,33.257,33.238,33.238,472.0,BTI
+2023-09-20 11:36:00,33.262,33.262,33.237,33.238,1330.0,BTI
+2023-09-20 11:35:00,33.257,33.266,33.237,33.243,4786.0,BTI
+2023-09-20 11:34:00,33.262,33.262,33.227,33.233,6880.0,BTI
+2023-09-20 11:33:00,33.276,33.276,33.247,33.247,2563.0,BTI
+2023-09-20 11:32:00,33.276,33.276,33.256,33.257,2027.0,BTI
+2023-09-20 11:31:00,33.276,33.286,33.256,33.257,1819.0,BTI
+2023-09-20 11:30:00,33.266,33.276,33.247,33.257,1550.0,BTI
+2023-09-20 11:29:00,33.271,33.275,33.247,33.247,1587.0,BTI
+2023-09-20 11:28:00,33.276,33.276,33.247,33.247,2603.0,BTI
+2023-09-20 11:27:00,33.286,33.286,33.261,33.262,534.0,BTI
+2023-09-20 11:26:00,33.284,33.286,33.261,33.267,853.0,BTI
+2023-09-20 11:25:00,33.286,33.286,33.261,33.267,7165.0,BTI
+2023-09-20 11:24:00,33.286,33.296,33.266,33.272,1970.0,BTI
+2023-09-20 11:23:00,33.281,33.286,33.256,33.267,1279.0,BTI
+2023-09-20 11:22:00,33.276,33.286,33.256,33.267,3186.0,BTI
+2023-09-20 11:21:00,33.281,33.286,33.261,33.262,1414.0,BTI
+2023-09-20 11:20:00,33.276,33.28,33.256,33.257,4461.0,BTI
+2023-09-20 11:19:00,33.276,33.286,33.256,33.257,1702.0,BTI
+2023-09-20 11:18:00,33.281,33.282,33.257,33.262,1568.0,BTI
+2023-09-20 11:17:00,33.281,33.286,33.261,33.267,4328.0,BTI
+2023-09-20 11:16:00,33.266,33.286,33.247,33.257,8630.0,BTI
+2023-09-20 11:15:00,33.274,33.276,33.242,33.253,28719.0,BTI
+2023-09-20 11:14:00,33.276,33.276,33.247,33.252,14732.0,BTI
+2023-09-20 11:13:00,33.266,33.286,33.247,33.263,19359.0,BTI
+2023-09-20 11:12:00,33.271,33.276,33.242,33.247,19677.0,BTI
+2023-09-20 11:11:00,33.266,33.276,33.247,33.257,7766.0,BTI
+2023-09-20 11:10:00,33.266,33.276,33.242,33.247,15760.0,BTI
+2023-09-20 11:09:00,33.266,33.271,33.247,33.247,14749.0,BTI
+2023-09-20 11:08:00,33.262,33.266,33.237,33.243,18251.0,BTI
+2023-09-20 11:07:00,33.262,33.266,33.242,33.243,1816.0,BTI
+2023-09-20 11:06:00,33.275,33.276,33.242,33.243,13480.0,BTI
+2023-09-20 11:05:00,33.262,33.276,33.242,33.257,18038.0,BTI
+2023-09-20 11:04:00,33.262,33.266,33.238,33.239,10803.0,BTI
+2023-09-20 11:03:00,33.262,33.262,33.227,33.238,9274.0,BTI
+2023-09-20 11:02:00,33.262,33.266,33.237,33.243,18247.0,BTI
+2023-09-20 11:01:00,33.276,33.276,33.242,33.243,23451.0,BTI
+2023-09-20 11:00:00,33.281,33.296,33.256,33.262,10603.0,BTI
+2023-09-20 10:59:00,33.246,33.286,33.226,33.267,28114.0,BTI
+2023-09-20 10:58:00,33.247,33.257,33.227,33.228,6514.0,BTI
+2023-09-20 10:57:00,33.247,33.252,33.227,33.228,4144.0,BTI
+2023-09-20 10:56:00,33.257,33.257,33.232,33.233,3905.0,BTI
+2023-09-20 10:55:00,33.257,33.257,33.227,33.238,2647.0,BTI
+2023-09-20 10:54:00,33.252,33.257,33.232,33.238,1020.0,BTI
+2023-09-20 10:53:00,33.237,33.252,33.217,33.228,1298.0,BTI
+2023-09-20 10:52:00,33.232,33.232,33.208,33.213,2490.0,BTI
+2023-09-20 10:51:00,33.232,33.232,33.208,33.213,2123.0,BTI
+2023-09-20 10:50:00,33.227,33.232,33.198,33.213,4072.0,BTI
+2023-09-20 10:49:00,33.228,33.232,33.206,33.207,2831.0,BTI
+2023-09-20 10:48:00,33.222,33.232,33.198,33.213,2313.0,BTI
+2023-09-20 10:47:00,33.222,33.227,33.203,33.208,799.0,BTI
+2023-09-20 10:46:00,33.227,33.227,33.198,33.198,2702.0,BTI
+2023-09-20 10:45:00,33.217,33.237,33.198,33.218,5853.0,BTI
+2023-09-20 10:44:00,33.217,33.217,33.193,33.198,1945.0,BTI
+2023-09-20 10:43:00,33.217,33.222,33.198,33.198,3075.0,BTI
+2023-09-20 10:42:00,33.217,33.222,33.188,33.198,3082.0,BTI
+2023-09-20 10:41:00,33.227,33.227,33.193,33.194,3167.0,BTI
+2023-09-20 10:40:00,33.222,33.227,33.198,33.203,6480.0,BTI
+2023-09-20 10:39:00,33.222,33.227,33.203,33.207,2443.0,BTI
+2023-09-20 10:38:00,33.227,33.227,33.206,33.208,1842.0,BTI
+2023-09-20 10:37:00,33.227,33.237,33.203,33.203,5392.0,BTI
+2023-09-20 10:36:00,33.227,33.232,33.198,33.203,13178.0,BTI
+2023-09-20 10:35:00,33.242,33.242,33.208,33.218,13161.0,BTI
+2023-09-20 10:34:00,33.252,33.257,33.217,33.223,9896.0,BTI
+2023-09-20 10:33:00,33.262,33.262,33.227,33.238,11277.0,BTI
+2023-09-20 10:32:00,33.247,33.265,33.227,33.238,21850.0,BTI
+2023-09-20 10:31:00,33.257,33.264,33.227,33.233,13773.0,BTI
+2023-09-20 10:30:00,33.276,33.281,33.237,33.247,12773.0,BTI
+2023-09-20 10:29:00,33.286,33.286,33.256,33.262,2677.0,BTI
+2023-09-20 10:28:00,33.296,33.301,33.261,33.262,16737.0,BTI
+2023-09-20 10:27:00,33.286,33.296,33.266,33.268,9760.0,BTI
+2023-09-20 10:26:00,33.266,33.281,33.247,33.262,6518.0,BTI
+2023-09-20 10:25:00,33.262,33.271,33.242,33.252,1548.0,BTI
+2023-09-20 10:24:00,33.266,33.266,33.247,33.247,840.0,BTI
+2023-09-20 10:23:00,33.259,33.276,33.237,33.257,2476.0,BTI
+2023-09-20 10:22:00,33.266,33.266,33.242,33.243,1508.0,BTI
+2023-09-20 10:21:00,33.262,33.276,33.242,33.247,4923.0,BTI
+2023-09-20 10:20:00,33.266,33.266,33.242,33.243,2570.0,BTI
+2023-09-20 10:19:00,33.271,33.271,33.242,33.252,4290.0,BTI
+2023-09-20 10:18:00,33.276,33.276,33.247,33.247,6679.0,BTI
+2023-09-20 10:17:00,33.26,33.286,33.24,33.259,20986.0,BTI
+2023-09-20 10:16:00,33.257,33.266,33.236,33.247,12180.0,BTI
+2023-09-20 10:15:00,33.262,33.262,33.237,33.243,8081.0,BTI
+2023-09-20 10:14:00,33.262,33.266,33.241,33.243,7672.0,BTI
+2023-09-20 10:13:00,33.257,33.262,33.227,33.243,24570.0,BTI
+2023-09-20 10:12:00,33.262,33.262,33.237,33.238,4618.0,BTI
+2023-09-20 10:11:00,33.257,33.266,33.237,33.243,3238.0,BTI
+2023-09-20 10:10:00,33.252,33.266,33.232,33.243,4163.0,BTI
+2023-09-20 10:09:00,33.257,33.257,33.227,33.237,5533.0,BTI
+2023-09-20 10:08:00,33.237,33.247,33.217,33.228,3731.0,BTI
+2023-09-20 10:07:00,33.222,33.232,33.198,33.213,7575.0,BTI
+2023-09-20 10:06:00,33.232,33.232,33.198,33.208,4843.0,BTI
+2023-09-20 10:05:00,33.222,33.227,33.198,33.208,4856.0,BTI
+2023-09-20 10:04:00,33.227,33.228,33.207,33.209,1059.0,BTI
+2023-09-20 10:03:00,33.225,33.227,33.201,33.203,3447.0,BTI
+2023-09-20 10:02:00,33.222,33.227,33.203,33.208,3103.0,BTI
+2023-09-20 10:01:00,33.213,33.222,33.188,33.203,5652.0,BTI
+2023-09-20 10:00:00,33.193,33.208,33.173,33.189,4208.0,BTI
+2023-09-20 09:59:00,33.188,33.198,33.164,33.174,6497.0,BTI
+2023-09-20 09:58:00,33.188,33.193,33.159,33.164,10891.0,BTI
+2023-09-20 09:57:00,33.173,33.188,33.154,33.164,2652.0,BTI
+2023-09-20 09:56:00,33.173,33.178,33.149,33.159,7038.0,BTI
+2023-09-20 09:55:00,33.178,33.183,33.149,33.154,5207.0,BTI
+2023-09-20 09:54:00,33.173,33.183,33.149,33.164,16001.0,BTI
+2023-09-20 09:53:00,33.173,33.183,33.149,33.154,6686.0,BTI
+2023-09-20 09:52:00,33.169,33.178,33.149,33.157,6641.0,BTI
+2023-09-20 09:51:00,33.169,33.17,33.142,33.142,5916.0,BTI
+2023-09-20 09:50:00,33.154,33.164,33.129,33.145,5847.0,BTI
+2023-09-20 09:49:00,33.154,33.164,33.129,33.14,10647.0,BTI
+2023-09-20 09:48:00,33.169,33.169,33.129,33.135,9454.0,BTI
+2023-09-20 09:47:00,33.159,33.169,33.139,33.15,3103.0,BTI
+2023-09-20 09:46:00,33.178,33.178,33.131,33.14,4838.0,BTI
+2023-09-20 09:45:00,33.178,33.188,33.144,33.159,7183.0,BTI
+2023-09-20 09:44:00,33.184,33.184,33.159,33.164,2078.0,BTI
+2023-09-20 09:43:00,33.159,33.183,33.134,33.159,10867.0,BTI
+2023-09-20 09:42:00,33.147,33.154,33.12,33.135,2456.0,BTI
+2023-09-20 09:41:00,33.157,33.159,33.129,33.13,6534.0,BTI
+2023-09-20 09:40:00,33.173,33.178,33.12,33.132,2959.0,BTI
+2023-09-20 09:39:00,33.149,33.173,33.129,33.154,7887.0,BTI
+2023-09-20 09:38:00,33.169,33.169,33.11,33.125,10401.0,BTI
+2023-09-20 09:37:00,33.164,33.169,33.129,33.15,2767.0,BTI
+2023-09-20 09:36:00,33.157,33.169,33.129,33.15,2392.0,BTI
+2023-09-20 09:35:00,33.16,33.16,33.11,33.14,4696.0,BTI
+2023-09-20 09:34:00,33.183,33.183,33.134,33.145,5986.0,BTI
+2023-09-20 09:33:00,33.149,33.183,33.129,33.164,13926.0,BTI
+2023-09-20 09:32:00,33.167,33.169,33.124,33.125,3260.0,BTI
+2023-09-20 09:31:00,33.125,33.154,33.105,33.13,14347.0,BTI
+2023-09-20 09:30:00,33.159,33.178,33.11,33.11,73820.0,BTI
+2023-09-20 09:29:00,33.188,33.188,33.149,33.15,3201.0,BTI
+2023-09-20 09:28:00,33.169,33.169,33.149,33.15,200.0,BTI
+2023-09-20 09:27:00,33.159,33.159,33.139,33.14,7.0,BTI
+2023-09-20 09:26:00,33.164,33.164,33.139,33.14,5.0,BTI
+2023-09-20 09:25:00,33.159,33.159,33.139,33.14,7.0,BTI
+2023-09-20 09:24:00,33.149,33.149,33.129,33.13,6.0,BTI
+2023-09-20 09:22:00,33.159,33.159,33.139,33.14,2.0,BTI
+2023-09-20 09:21:00,33.149,33.149,33.129,33.13,4.0,BTI
+2023-09-20 09:19:00,33.139,33.139,33.12,33.12,101.0,BTI
+2023-09-20 09:13:00,33.149,33.149,33.129,33.13,200.0,BTI
+2023-09-20 09:07:00,33.139,33.139,33.12,33.12,20.0,BTI
+2023-09-20 09:04:00,33.11,33.139,33.09,33.11,602.0,BTI
+2023-09-20 09:03:00,33.12,33.12,33.1,33.101,8.0,BTI
+2023-09-20 09:00:00,33.1,33.1,33.08,33.081,9.0,BTI
+2023-09-20 08:58:00,33.1,33.1,33.08,33.081,30.0,BTI
+2023-09-20 08:57:00,33.1,33.1,33.08,33.081,725.0,BTI
+2023-09-20 08:51:00,33.08,33.08,33.061,33.062,45.0,BTI
+2023-09-20 08:48:00,33.09,33.09,33.071,33.071,3.0,BTI
+2023-09-20 08:29:00,33.041,33.041,33.022,33.022,101.0,BTI
+2023-09-20 08:23:00,33.071,33.071,33.051,33.052,1.0,BTI
+2023-09-20 08:18:00,33.09,33.09,33.071,33.071,200.0,BTI
+2023-09-20 08:17:00,33.041,33.061,33.022,33.042,300.0,BTI
+2023-09-20 08:12:00,33.012,33.012,32.992,32.993,1.0,BTI
+2023-09-20 08:03:00,32.963,32.963,32.944,32.944,6.0,BTI
+2023-09-20 08:02:00,32.865,33.041,32.846,32.944,745.0,BTI
+2023-09-20 08:01:00,33.051,33.178,32.875,32.876,183.0,BTI
+2023-09-20 08:00:00,33.051,33.051,33.012,33.013,212.0,BTI
+2023-09-20 07:59:00,33.022,33.022,33.002,33.003,11.0,BTI
+2023-09-20 07:58:00,32.992,33.012,32.973,32.993,289.0,BTI
+2023-09-20 07:40:00,33.061,33.061,33.041,33.042,133.0,BTI
+2023-09-20 07:39:00,33.071,33.071,33.051,33.052,1.0,BTI
+2023-09-20 07:33:00,33.071,33.071,33.051,33.052,50.0,BTI
+2023-09-20 07:28:00,33.071,33.071,33.051,33.052,152.0,BTI
+2023-09-20 07:15:00,33.032,33.032,33.012,33.013,2.0,BTI
+2023-09-20 07:06:00,33.061,33.061,33.041,33.042,5.0,BTI
+2023-09-20 07:02:00,33.061,33.061,33.041,33.042,100.0,BTI
+2023-09-20 07:00:00,33.051,33.051,33.032,33.032,2.0,BTI
+2023-09-20 06:42:00,33.061,33.061,33.041,33.042,1.0,BTI
+2023-09-20 06:26:00,33.032,33.032,33.012,33.013,1.0,BTI
+2023-09-20 06:21:00,33.061,33.061,33.041,33.042,11.0,BTI
+2023-09-20 06:16:00,33.071,33.071,33.051,33.052,199.0,BTI
+2023-09-20 05:44:00,33.051,33.051,33.032,33.032,1.0,BTI
+2023-09-20 05:43:00,33.061,33.061,33.041,33.042,200.0,BTI
+2023-09-20 05:42:00,33.061,33.061,33.041,33.042,100.0,BTI
+2023-09-20 05:13:00,33.022,33.022,33.002,33.003,100.0,BTI
+2023-09-20 05:05:00,33.1,33.1,33.071,33.081,501.0,BTI
+2023-09-20 04:59:00,33.11,33.11,33.09,33.091,200.0,BTI
+2023-09-20 04:55:00,33.09,33.1,33.071,33.081,179.0,BTI
+2023-09-20 04:52:00,33.071,33.071,33.051,33.052,21.0,BTI
+2023-09-20 04:42:00,33.09,33.09,33.071,33.071,60.0,BTI
+2023-09-20 04:27:00,33.1,33.1,33.08,33.081,100.0,BTI
+2023-09-20 04:23:00,33.09,33.09,33.071,33.071,10.0,BTI
+2023-09-20 04:22:00,33.1,33.1,33.08,33.081,2.0,BTI
+2023-09-20 04:20:00,33.09,33.09,33.071,33.071,162.0,BTI
+2023-09-20 04:18:00,33.08,33.08,33.061,33.062,30.0,BTI
+2023-09-20 04:14:00,33.061,33.061,33.041,33.042,300.0,BTI
+2023-09-20 04:03:00,33.12,33.12,33.1,33.101,1.0,BTI
+2023-09-19 19:24:00,32.973,32.973,32.953,32.954,1.0,BTI
+2023-09-19 19:03:00,32.885,32.885,32.856,32.866,812.0,BTI
+2023-09-19 19:00:00,32.963,32.963,32.856,32.866,69017.0,BTI
+2023-09-19 18:57:00,32.973,32.973,32.953,32.954,1.0,BTI
+2023-09-19 18:56:00,32.895,32.895,32.865,32.866,801.0,BTI
+2023-09-19 18:55:00,32.934,32.934,32.885,32.895,513.0,BTI
+2023-09-19 18:45:00,33.061,33.061,33.041,33.042,5.0,BTI
+2023-09-19 18:30:00,32.963,32.963,32.944,32.944,68917.0,BTI
+2023-09-19 18:16:00,32.934,32.934,32.914,32.915,33.0,BTI
+2023-09-19 18:14:00,32.963,32.963,32.934,32.934,12.0,BTI
+2023-09-19 18:13:00,32.973,32.973,32.953,32.954,5.0,BTI
+2023-09-19 18:10:00,33.061,33.061,33.041,33.042,1.0,BTI
+2023-09-19 17:17:00,33.071,33.071,33.051,33.052,2.0,BTI
+2023-09-19 17:08:00,33.061,33.061,33.041,33.042,23.0,BTI
+2023-09-19 17:07:00,33.002,33.002,32.983,32.983,1.0,BTI
+2023-09-19 16:59:00,33.061,33.061,33.041,33.042,29.0,BTI
+2023-09-19 16:45:00,32.953,32.963,32.904,32.905,560.0,BTI
+2023-09-19 16:34:00,32.973,32.973,32.953,32.954,5.0,BTI
+2023-09-19 16:16:00,32.953,32.953,32.934,32.934,100.0,BTI
+2023-09-19 16:14:00,33.002,33.002,32.983,32.983,1.0,BTI
+2023-09-19 16:10:00,32.963,32.963,32.944,32.944,68917.0,BTI
+2023-09-19 16:08:00,32.944,32.944,32.924,32.925,1.0,BTI
+2023-09-19 16:01:00,32.963,32.963,32.944,32.944,61.0,BTI
+2023-09-19 16:00:00,32.973,32.973,32.944,32.944,160472.0,BTI
+2023-09-19 15:59:00,32.983,32.988,32.953,32.954,29110.0,BTI
+2023-09-19 15:58:00,32.992,32.992,32.963,32.964,15732.0,BTI
+2023-09-19 15:57:00,32.992,32.992,32.963,32.974,3821.0,BTI
+2023-09-19 15:56:00,32.997,32.997,32.963,32.969,9750.0,BTI
+2023-09-19 15:55:00,32.983,32.997,32.963,32.978,52947.0,BTI
+2023-09-19 15:54:00,32.988,32.992,32.963,32.964,7878.0,BTI
+2023-09-19 15:53:00,32.983,32.988,32.963,32.964,2399.0,BTI
+2023-09-19 15:52:00,32.992,32.992,32.965,32.969,2845.0,BTI
+2023-09-19 15:51:00,33.002,33.002,32.968,32.969,12591.0,BTI
+2023-09-19 15:50:00,32.997,33.012,32.973,32.988,30766.0,BTI
+2023-09-19 15:49:00,32.997,32.997,32.973,32.978,9127.0,BTI
+2023-09-19 15:48:00,32.997,32.997,32.973,32.974,6002.0,BTI
+2023-09-19 15:47:00,32.992,32.997,32.973,32.978,1348.0,BTI
+2023-09-19 15:46:00,32.997,32.997,32.973,32.974,3577.0,BTI
+2023-09-19 15:45:00,32.988,33.0,32.968,32.974,10599.0,BTI
+2023-09-19 15:44:00,32.978,32.992,32.953,32.969,26859.0,BTI
+2023-09-19 15:43:00,32.978,32.978,32.953,32.959,2059.0,BTI
+2023-09-19 15:42:00,32.978,32.978,32.953,32.954,2473.0,BTI
+2023-09-19 15:41:00,32.968,32.983,32.948,32.959,6434.0,BTI
+2023-09-19 15:40:00,32.973,32.973,32.944,32.954,5981.0,BTI
+2023-09-19 15:39:00,32.973,32.988,32.948,32.954,29783.0,BTI
+2023-09-19 15:38:00,32.978,32.982,32.953,32.959,4681.0,BTI
+2023-09-19 15:37:00,32.987,32.991,32.953,32.954,4023.0,BTI
+2023-09-19 15:36:00,32.983,32.988,32.963,32.964,1977.0,BTI
+2023-09-19 15:35:00,32.988,32.992,32.963,32.969,2425.0,BTI
+2023-09-19 15:34:00,32.988,32.992,32.963,32.964,2616.0,BTI
+2023-09-19 15:33:00,32.988,32.988,32.963,32.969,3712.0,BTI
+2023-09-19 15:32:00,32.983,32.988,32.963,32.969,1689.0,BTI
+2023-09-19 15:31:00,32.988,32.988,32.963,32.969,1147.0,BTI
+2023-09-19 15:30:00,32.984,32.992,32.958,32.969,32134.0,BTI
+2023-09-19 15:29:00,32.983,32.988,32.963,32.964,652.0,BTI
+2023-09-19 15:28:00,32.988,32.988,32.968,32.969,546.0,BTI
+2023-09-19 15:27:00,32.988,32.992,32.968,32.969,3261.0,BTI
+2023-09-19 15:26:00,32.988,32.992,32.968,32.974,5049.0,BTI
+2023-09-19 15:25:00,32.988,32.992,32.963,32.974,9687.0,BTI
+2023-09-19 15:24:00,32.983,32.991,32.963,32.969,4026.0,BTI
+2023-09-19 15:23:00,32.983,32.988,32.963,32.969,1432.0,BTI
+2023-09-19 15:22:00,32.988,32.988,32.963,32.969,1491.0,BTI
+2023-09-19 15:21:00,32.992,32.992,32.963,32.969,3939.0,BTI
+2023-09-19 15:20:00,32.992,32.997,32.963,32.974,15269.0,BTI
+2023-09-19 15:19:00,32.997,32.997,32.973,32.978,2101.0,BTI
+2023-09-19 15:18:00,33.002,33.007,32.973,32.978,9734.0,BTI
+2023-09-19 15:17:00,33.012,33.017,32.983,32.983,1197.0,BTI
+2023-09-19 15:16:00,33.022,33.022,32.992,32.993,2378.0,BTI
+2023-09-19 15:15:00,33.022,33.03,33.002,33.003,7200.0,BTI
+2023-09-19 15:14:00,33.05,33.05,33.007,33.008,16063.0,BTI
+2023-09-19 15:13:00,33.041,33.047,33.022,33.027,5860.0,BTI
+2023-09-19 15:12:00,33.046,33.047,33.022,33.022,8482.0,BTI
+2023-09-19 15:11:00,33.046,33.046,33.027,33.027,246.0,BTI
+2023-09-19 15:10:00,33.046,33.046,33.023,33.023,926.0,BTI
+2023-09-19 15:09:00,33.051,33.051,33.027,33.027,4157.0,BTI
+2023-09-19 15:08:00,33.051,33.056,33.032,33.037,588.0,BTI
+2023-09-19 15:07:00,33.052,33.056,33.032,33.032,1268.0,BTI
+2023-09-19 15:06:00,33.056,33.056,33.036,33.037,1146.0,BTI
+2023-09-19 15:05:00,33.054,33.054,33.034,33.035,794.0,BTI
+2023-09-19 15:04:00,33.051,33.056,33.032,33.037,5997.0,BTI
+2023-09-19 15:03:00,33.041,33.056,33.022,33.037,4444.0,BTI
+2023-09-19 15:02:00,33.041,33.042,33.022,33.022,1592.0,BTI
+2023-09-19 15:01:00,33.046,33.046,33.027,33.027,292.0,BTI
+2023-09-19 15:00:00,33.041,33.051,33.022,33.027,1258.0,BTI
+2023-09-19 14:59:00,33.046,33.056,33.026,33.027,11125.0,BTI
+2023-09-19 14:58:00,33.056,33.056,33.03,33.031,3157.0,BTI
+2023-09-19 14:57:00,33.056,33.056,33.036,33.037,2925.0,BTI
+2023-09-19 14:56:00,33.053,33.056,33.034,33.037,605.0,BTI
+2023-09-19 14:55:00,33.056,33.056,33.032,33.037,1616.0,BTI
+2023-09-19 14:54:00,33.061,33.061,33.032,33.032,2764.0,BTI
+2023-09-19 14:53:00,33.056,33.061,33.036,33.042,1610.0,BTI
+2023-09-19 14:52:00,33.061,33.061,33.036,33.042,7195.0,BTI
+2023-09-19 14:51:00,33.061,33.062,33.032,33.032,3906.0,BTI
+2023-09-19 14:50:00,33.061,33.066,33.041,33.047,353.0,BTI
+2023-09-19 14:49:00,33.066,33.071,33.041,33.042,10530.0,BTI
+2023-09-19 14:48:00,33.066,33.066,33.041,33.047,1934.0,BTI
+2023-09-19 14:47:00,33.062,33.071,33.041,33.044,1250.0,BTI
+2023-09-19 14:46:00,33.051,33.066,33.032,33.047,6470.0,BTI
+2023-09-19 14:45:00,33.056,33.056,33.032,33.034,1304.0,BTI
+2023-09-19 14:44:00,33.052,33.052,33.033,33.033,1827.0,BTI
+2023-09-19 14:43:00,33.056,33.056,33.032,33.034,312.0,BTI
+2023-09-19 14:42:00,33.061,33.061,33.032,33.033,1055.0,BTI
+2023-09-19 14:41:00,33.061,33.061,33.034,33.037,2443.0,BTI
+2023-09-19 14:40:00,33.061,33.066,33.036,33.042,11054.0,BTI
+2023-09-19 14:39:00,33.061,33.066,33.041,33.047,2238.0,BTI
+2023-09-19 14:38:00,33.067,33.067,33.046,33.047,919.0,BTI
+2023-09-19 14:37:00,33.052,33.068,33.033,33.049,2955.0,BTI
+2023-09-19 14:36:00,33.041,33.056,33.022,33.037,6326.0,BTI
+2023-09-19 14:35:00,33.032,33.036,33.012,33.013,5181.0,BTI
+2023-09-19 14:34:00,33.027,33.032,33.007,33.008,1935.0,BTI
+2023-09-19 14:33:00,33.032,33.032,33.007,33.008,1370.0,BTI
+2023-09-19 14:32:00,33.024,33.032,33.002,33.003,3987.0,BTI
+2023-09-19 14:31:00,33.027,33.032,33.007,33.008,1923.0,BTI
+2023-09-19 14:30:00,33.022,33.032,33.002,33.013,2023.0,BTI
+2023-09-19 14:29:00,33.027,33.027,33.002,33.003,891.0,BTI
+2023-09-19 14:28:00,33.027,33.032,33.007,33.013,884.0,BTI
+2023-09-19 14:27:00,33.022,33.027,33.002,33.008,526.0,BTI
+2023-09-19 14:26:00,33.032,33.032,33.007,33.008,2224.0,BTI
+2023-09-19 14:25:00,33.036,33.036,33.012,33.013,2992.0,BTI
+2023-09-19 14:24:00,33.036,33.036,33.017,33.018,909.0,BTI
+2023-09-19 14:23:00,33.036,33.036,33.014,33.018,570.0,BTI
+2023-09-19 14:22:00,33.036,33.036,33.012,33.018,876.0,BTI
+2023-09-19 14:20:00,33.046,33.046,33.012,33.018,4497.0,BTI
+2023-09-19 14:19:00,33.046,33.046,33.027,33.027,1606.0,BTI
+2023-09-19 14:18:00,33.041,33.046,33.022,33.027,1232.0,BTI
+2023-09-19 14:17:00,33.051,33.051,33.027,33.027,610.0,BTI
+2023-09-19 14:16:00,33.051,33.051,33.022,33.022,3875.0,BTI
+2023-09-19 14:15:00,33.056,33.056,33.022,33.027,3101.0,BTI
+2023-09-19 14:14:00,33.056,33.056,33.032,33.037,1593.0,BTI
+2023-09-19 14:13:00,33.056,33.056,33.034,33.037,723.0,BTI
+2023-09-19 14:12:00,33.052,33.052,33.032,33.032,489.0,BTI
+2023-09-19 14:11:00,33.057,33.057,33.032,33.032,2466.0,BTI
+2023-09-19 14:10:00,33.056,33.056,33.033,33.034,843.0,BTI
+2023-09-19 14:09:00,33.06,33.06,33.032,33.037,3783.0,BTI
+2023-09-19 14:08:00,33.055,33.055,33.036,33.036,311.0,BTI
+2023-09-19 14:07:00,33.051,33.056,33.032,33.037,3487.0,BTI
+2023-09-19 14:06:00,33.046,33.051,33.027,33.032,656.0,BTI
+2023-09-19 14:05:00,33.046,33.051,33.022,33.027,2728.0,BTI
+2023-09-19 14:04:00,33.046,33.046,33.027,33.027,147.0,BTI
+2023-09-19 14:03:00,33.041,33.046,33.022,33.027,672.0,BTI
+2023-09-19 14:02:00,33.051,33.051,33.028,33.028,212.0,BTI
+2023-09-19 14:01:00,33.051,33.051,33.022,33.027,1452.0,BTI
+2023-09-19 14:00:00,33.046,33.061,33.027,33.032,3557.0,BTI
+2023-09-19 13:59:00,33.041,33.051,33.022,33.027,2663.0,BTI
+2023-09-19 13:57:00,33.036,33.051,33.017,33.027,4711.0,BTI
+2023-09-19 13:56:00,33.041,33.041,33.017,33.018,4264.0,BTI
+2023-09-19 13:55:00,33.049,33.051,33.03,33.032,759.0,BTI
+2023-09-19 13:54:00,33.051,33.051,33.022,33.031,1285.0,BTI
+2023-09-19 13:53:00,33.046,33.046,33.027,33.027,295.0,BTI
+2023-09-19 13:52:00,33.046,33.046,33.027,33.027,368.0,BTI
+2023-09-19 13:51:00,33.051,33.051,33.027,33.032,1593.0,BTI
+2023-09-19 13:50:00,33.059,33.059,33.036,33.036,839.0,BTI
+2023-09-19 13:49:00,33.056,33.056,33.037,33.037,259.0,BTI
+2023-09-19 13:48:00,33.055,33.061,33.032,33.037,1656.0,BTI
+2023-09-19 13:47:00,33.061,33.061,33.036,33.037,934.0,BTI
+2023-09-19 13:46:00,33.051,33.061,33.032,33.042,7795.0,BTI
+2023-09-19 13:45:00,33.046,33.051,33.027,33.032,1466.0,BTI
+2023-09-19 13:44:00,33.046,33.051,33.027,33.032,1026.0,BTI
+2023-09-19 13:43:00,33.051,33.051,33.022,33.027,2168.0,BTI
+2023-09-19 13:42:00,33.046,33.046,33.027,33.027,382.0,BTI
+2023-09-19 13:41:00,33.053,33.053,33.024,33.025,2084.0,BTI
+2023-09-19 13:40:00,33.041,33.056,33.022,33.033,4291.0,BTI
+2023-09-19 13:39:00,33.046,33.046,33.027,33.027,313.0,BTI
+2023-09-19 13:38:00,33.044,33.05,33.025,33.031,1459.0,BTI
+2023-09-19 13:37:00,33.046,33.046,33.027,33.027,148.0,BTI
+2023-09-19 13:36:00,33.046,33.046,33.022,33.022,450.0,BTI
+2023-09-19 13:35:00,33.051,33.056,33.032,33.037,2578.0,BTI
+2023-09-19 13:34:00,33.046,33.046,33.027,33.027,974.0,BTI
+2023-09-19 13:33:00,33.051,33.051,33.027,33.027,932.0,BTI
+2023-09-19 13:32:00,33.053,33.053,33.034,33.034,276.0,BTI
+2023-09-19 13:31:00,33.051,33.061,33.032,33.032,1095.0,BTI
+2023-09-19 13:30:00,33.053,33.061,33.034,33.041,1202.0,BTI
+2023-09-19 13:29:00,33.046,33.051,33.022,33.032,5751.0,BTI
+2023-09-19 13:28:00,33.046,33.046,33.027,33.027,1276.0,BTI
+2023-09-19 13:27:00,33.056,33.061,33.022,33.022,34292.0,BTI
+2023-09-19 13:26:00,33.056,33.056,33.032,33.032,443.0,BTI
+2023-09-19 13:25:00,33.056,33.056,33.032,33.032,614.0,BTI
+2023-09-19 13:24:00,33.051,33.051,33.027,33.032,4793.0,BTI
+2023-09-19 13:23:00,33.046,33.046,33.027,33.027,232.0,BTI
+2023-09-19 13:22:00,33.051,33.051,33.027,33.028,250.0,BTI
+2023-09-19 13:21:00,33.05,33.05,33.027,33.027,705.0,BTI
+2023-09-19 13:20:00,33.04,33.041,33.012,33.022,8877.0,BTI
+2023-09-19 13:19:00,33.036,33.041,33.012,33.022,721.0,BTI
+2023-09-19 13:18:00,33.036,33.039,33.012,33.018,584.0,BTI
+2023-09-19 13:17:00,33.027,33.036,33.007,33.018,5568.0,BTI
+2023-09-19 13:16:00,33.022,33.03,33.002,33.011,3953.0,BTI
+2023-09-19 13:15:00,33.022,33.027,33.002,33.008,765.0,BTI
+2023-09-19 13:14:00,33.03,33.03,33.002,33.008,952.0,BTI
+2023-09-19 13:13:00,33.026,33.031,33.002,33.008,6947.0,BTI
+2023-09-19 13:12:00,33.032,33.036,33.002,33.003,3311.0,BTI
+2023-09-19 13:11:00,33.031,33.036,33.007,33.014,18351.0,BTI
+2023-09-19 13:10:00,33.033,33.041,33.007,33.012,5485.0,BTI
+2023-09-19 13:08:00,33.027,33.032,33.007,33.013,1836.0,BTI
+2023-09-19 13:07:00,33.028,33.028,33.008,33.009,287.0,BTI
+2023-09-19 13:06:00,33.032,33.036,33.007,33.013,3167.0,BTI
+2023-09-19 13:05:00,33.04,33.041,33.017,33.018,3138.0,BTI
+2023-09-19 13:04:00,33.038,33.041,33.016,33.022,2074.0,BTI
+2023-09-19 13:03:00,33.051,33.051,33.022,33.022,5915.0,BTI
+2023-09-19 13:02:00,33.051,33.051,33.027,33.027,1682.0,BTI
+2023-09-19 13:01:00,33.046,33.056,33.022,33.027,4258.0,BTI
+2023-09-19 13:00:00,33.042,33.042,33.022,33.023,5125.0,BTI
+2023-09-19 12:59:00,33.036,33.046,33.017,33.027,1148.0,BTI
+2023-09-19 12:58:00,33.046,33.046,33.017,33.022,3576.0,BTI
+2023-09-19 12:57:00,33.042,33.046,33.022,33.027,5289.0,BTI
+2023-09-19 12:56:00,33.046,33.046,33.022,33.027,605.0,BTI
+2023-09-19 12:55:00,33.036,33.042,33.017,33.023,8524.0,BTI
+2023-09-19 12:54:00,33.032,33.036,33.012,33.013,1123.0,BTI
+2023-09-19 12:53:00,33.029,33.032,33.007,33.008,905.0,BTI
+2023-09-19 12:52:00,33.022,33.022,33.002,33.004,5752.0,BTI
+2023-09-19 12:51:00,33.032,33.036,33.007,33.008,8938.0,BTI
+2023-09-19 12:50:00,33.034,33.036,33.014,33.018,485.0,BTI
+2023-09-19 12:49:00,33.036,33.036,33.017,33.018,336.0,BTI
+2023-09-19 12:48:00,33.036,33.036,33.012,33.018,1806.0,BTI
+2023-09-19 12:47:00,33.036,33.036,33.017,33.018,138.0,BTI
+2023-09-19 12:46:00,33.036,33.04,33.012,33.013,7654.0,BTI
+2023-09-19 12:45:00,33.036,33.036,33.014,33.018,591.0,BTI
+2023-09-19 12:44:00,33.036,33.036,33.012,33.018,414.0,BTI
+2023-09-19 12:43:00,33.032,33.036,33.012,33.018,1015.0,BTI
+2023-09-19 12:42:00,33.036,33.036,33.012,33.018,1071.0,BTI
+2023-09-19 12:41:00,33.032,33.036,33.012,33.018,654.0,BTI
+2023-09-19 12:40:00,33.027,33.036,33.007,33.013,2820.0,BTI
+2023-09-19 12:39:00,33.027,33.027,33.002,33.003,927.0,BTI
+2023-09-19 12:38:00,33.027,33.027,33.007,33.008,771.0,BTI
+2023-09-19 12:37:00,33.027,33.027,33.007,33.008,480.0,BTI
+2023-09-19 12:36:00,33.041,33.044,33.012,33.013,2270.0,BTI
+2023-09-19 12:35:00,33.041,33.046,33.022,33.027,2362.0,BTI
+2023-09-19 12:34:00,33.042,33.042,33.023,33.023,554.0,BTI
+2023-09-19 12:33:00,33.041,33.046,33.022,33.027,684.0,BTI
+2023-09-19 12:32:00,33.051,33.051,33.027,33.027,3155.0,BTI
+2023-09-19 12:31:00,33.061,33.061,33.038,33.039,551.0,BTI
+2023-09-19 12:30:00,33.06,33.061,33.032,33.035,7951.0,BTI
+2023-09-19 12:29:00,33.061,33.061,33.041,33.042,5953.0,BTI
+2023-09-19 12:28:00,33.066,33.071,33.042,33.043,11081.0,BTI
+2023-09-19 12:27:00,33.066,33.066,33.046,33.047,631.0,BTI
+2023-09-19 12:26:00,33.061,33.066,33.041,33.047,1068.0,BTI
+2023-09-19 12:25:00,33.071,33.071,33.041,33.047,7877.0,BTI
+2023-09-19 12:24:00,33.061,33.066,33.041,33.042,1858.0,BTI
+2023-09-19 12:23:00,33.056,33.061,33.036,33.042,495.0,BTI
+2023-09-19 12:22:00,33.052,33.052,33.033,33.034,305.0,BTI
+2023-09-19 12:21:00,33.056,33.058,33.032,33.032,849.0,BTI
+2023-09-19 12:20:00,33.056,33.056,33.036,33.037,177.0,BTI
+2023-09-19 12:19:00,33.051,33.051,33.032,33.032,769.0,BTI
+2023-09-19 12:18:00,33.051,33.061,33.032,33.037,1817.0,BTI
+2023-09-19 12:17:00,33.037,33.046,33.018,33.027,9507.0,BTI
+2023-09-19 12:16:00,33.035,33.041,33.012,33.02,10454.0,BTI
+2023-09-19 12:15:00,33.036,33.036,33.017,33.018,679.0,BTI
+2023-09-19 12:14:00,33.041,33.041,33.012,33.022,3167.0,BTI
+2023-09-19 12:13:00,33.036,33.036,33.017,33.018,2149.0,BTI
+2023-09-19 12:12:00,33.041,33.041,33.014,33.018,719.0,BTI
+2023-09-19 12:11:00,33.046,33.046,33.017,33.018,4780.0,BTI
+2023-09-19 12:10:00,33.046,33.046,33.022,33.027,1064.0,BTI
+2023-09-19 12:09:00,33.051,33.051,33.022,33.027,1673.0,BTI
+2023-09-19 12:08:00,33.041,33.051,33.022,33.032,485.0,BTI
+2023-09-19 12:07:00,33.051,33.059,33.032,33.032,4385.0,BTI
+2023-09-19 12:06:00,33.051,33.056,33.032,33.034,1454.0,BTI
+2023-09-19 12:05:00,33.062,33.062,33.041,33.042,2049.0,BTI
+2023-09-19 12:04:00,33.071,33.071,33.041,33.047,569.0,BTI
+2023-09-19 12:03:00,33.067,33.067,33.046,33.047,378.0,BTI
+2023-09-19 12:02:00,33.071,33.071,33.045,33.047,715.0,BTI
+2023-09-19 12:01:00,33.066,33.071,33.041,33.047,1638.0,BTI
+2023-09-19 12:00:00,33.061,33.066,33.041,33.047,2270.0,BTI
+2023-09-19 11:59:00,33.066,33.066,33.046,33.047,470.0,BTI
+2023-09-19 11:58:00,33.071,33.076,33.041,33.042,4167.0,BTI
+2023-09-19 11:57:00,33.061,33.071,33.041,33.052,1354.0,BTI
+2023-09-19 11:56:00,33.061,33.061,33.041,33.042,626.0,BTI
+2023-09-19 11:55:00,33.066,33.071,33.041,33.042,2927.0,BTI
+2023-09-19 11:54:00,33.071,33.071,33.041,33.042,1731.0,BTI
+2023-09-19 11:53:00,33.071,33.071,33.051,33.052,190.0,BTI
+2023-09-19 11:52:00,33.071,33.08,33.046,33.059,12748.0,BTI
+2023-09-19 11:51:00,33.066,33.066,33.041,33.047,5391.0,BTI
+2023-09-19 11:50:00,33.061,33.061,33.041,33.042,665.0,BTI
+2023-09-19 11:49:00,33.061,33.061,33.041,33.042,289.0,BTI
+2023-09-19 11:48:00,33.066,33.067,33.046,33.048,919.0,BTI
+2023-09-19 11:47:00,33.066,33.066,33.046,33.047,495.0,BTI
+2023-09-19 11:46:00,33.056,33.066,33.036,33.047,848.0,BTI
+2023-09-19 11:45:00,33.061,33.061,33.038,33.039,5220.0,BTI
+2023-09-19 11:44:00,33.068,33.068,33.041,33.044,1312.0,BTI
+2023-09-19 11:43:00,33.057,33.061,33.038,33.042,682.0,BTI
+2023-09-19 11:42:00,33.061,33.061,33.036,33.037,2718.0,BTI
+2023-09-19 11:41:00,33.056,33.066,33.032,33.042,1934.0,BTI
+2023-09-19 11:40:00,33.056,33.056,33.036,33.037,301.0,BTI
+2023-09-19 11:39:00,33.061,33.061,33.037,33.042,1363.0,BTI
+2023-09-19 11:38:00,33.066,33.066,33.041,33.042,736.0,BTI
+2023-09-19 11:37:00,33.05,33.061,33.029,33.042,2278.0,BTI
+2023-09-19 11:36:00,33.051,33.051,33.026,33.027,2681.0,BTI
+2023-09-19 11:35:00,33.041,33.051,33.022,33.032,3493.0,BTI
+2023-09-19 11:34:00,33.022,33.032,32.983,33.013,61418.0,BTI
+2023-09-19 11:33:00,33.032,33.032,32.992,32.993,22255.0,BTI
+2023-09-19 11:32:00,33.032,33.036,33.002,33.018,28417.0,BTI
+2023-09-19 11:31:00,33.032,33.032,33.002,33.008,718.0,BTI
+2023-09-19 11:30:00,33.032,33.04,33.007,33.008,12832.0,BTI
+2023-09-19 11:29:00,33.032,33.033,33.002,33.013,7160.0,BTI
+2023-09-19 11:28:00,33.032,33.033,33.004,33.013,3702.0,BTI
+2023-09-19 11:27:00,33.022,33.032,33.002,33.013,4902.0,BTI
+2023-09-19 11:26:00,33.032,33.032,33.007,33.013,2618.0,BTI
+2023-09-19 11:25:00,33.022,33.022,32.997,33.003,4608.0,BTI
+2023-09-19 11:24:00,33.027,33.027,33.002,33.008,1779.0,BTI
+2023-09-19 11:23:00,33.041,33.041,33.017,33.018,351.0,BTI
+2023-09-19 11:22:00,33.036,33.046,33.017,33.018,2027.0,BTI
+2023-09-19 11:21:00,33.041,33.041,33.012,33.022,4073.0,BTI
+2023-09-19 11:20:00,33.041,33.05,33.012,33.022,3966.0,BTI
+2023-09-19 11:19:00,33.041,33.046,33.022,33.022,3183.0,BTI
+2023-09-19 11:18:00,33.051,33.056,33.012,33.013,5477.0,BTI
+2023-09-19 11:17:00,33.056,33.056,33.022,33.022,7807.0,BTI
+2023-09-19 11:16:00,33.056,33.061,33.032,33.042,8597.0,BTI
+2023-09-19 11:15:00,33.071,33.08,33.022,33.032,39345.0,BTI
+2023-09-19 11:14:00,33.05,33.061,33.03,33.042,1831.0,BTI
+2023-09-19 11:13:00,33.032,33.041,33.002,33.022,2829.0,BTI
+2023-09-19 11:12:00,33.022,33.022,32.992,33.003,8177.0,BTI
+2023-09-19 11:11:00,33.012,33.027,32.992,33.008,5884.0,BTI
+2023-09-19 11:10:00,33.041,33.041,32.983,32.993,13988.0,BTI
+2023-09-19 11:09:00,33.032,33.041,33.012,33.022,2587.0,BTI
+2023-09-19 11:08:00,33.044,33.051,33.002,33.013,15486.0,BTI
+2023-09-19 11:07:00,33.051,33.061,33.022,33.032,7171.0,BTI
+2023-09-19 11:06:00,33.061,33.061,33.022,33.032,4923.0,BTI
+2023-09-19 11:05:00,33.071,33.071,33.032,33.032,3875.0,BTI
+2023-09-19 11:04:00,33.076,33.076,33.051,33.052,5601.0,BTI
+2023-09-19 11:03:00,33.08,33.09,33.051,33.052,2192.0,BTI
+2023-09-19 11:02:00,33.09,33.1,33.061,33.062,10918.0,BTI
+2023-09-19 11:01:00,33.09,33.096,33.071,33.076,2094.0,BTI
+2023-09-19 11:00:00,33.12,33.125,33.08,33.086,13598.0,BTI
+2023-09-19 10:59:00,33.11,33.12,33.076,33.101,23990.0,BTI
+2023-09-19 10:58:00,33.11,33.12,33.09,33.091,21219.0,BTI
+2023-09-19 10:57:00,33.095,33.11,33.076,33.088,7947.0,BTI
+2023-09-19 10:56:00,33.105,33.105,33.071,33.071,3657.0,BTI
+2023-09-19 10:55:00,33.095,33.105,33.071,33.081,13057.0,BTI
+2023-09-19 10:54:00,33.105,33.105,33.066,33.076,2403.0,BTI
+2023-09-19 10:53:00,33.1,33.105,33.08,33.082,4047.0,BTI
+2023-09-19 10:52:00,33.105,33.105,33.085,33.086,878.0,BTI
+2023-09-19 10:51:00,33.09,33.1,33.061,33.081,9327.0,BTI
+2023-09-19 10:50:00,33.1,33.1,33.071,33.071,647.0,BTI
+2023-09-19 10:49:00,33.1,33.11,33.071,33.081,10823.0,BTI
+2023-09-19 10:47:00,33.115,33.115,33.08,33.081,11588.0,BTI
+2023-09-19 10:46:00,33.134,33.134,33.09,33.096,3781.0,BTI
+2023-09-19 10:45:00,33.129,33.139,33.105,33.12,2576.0,BTI
+2023-09-19 10:44:00,33.12,33.134,33.1,33.106,4263.0,BTI
+2023-09-19 10:43:00,33.112,33.115,33.092,33.096,425.0,BTI
+2023-09-19 10:42:00,33.11,33.12,33.09,33.096,2777.0,BTI
+2023-09-19 10:41:00,33.095,33.1,33.076,33.081,2243.0,BTI
+2023-09-19 10:40:00,33.1,33.105,33.08,33.081,4255.0,BTI
+2023-09-19 10:39:00,33.105,33.105,33.076,33.076,2268.0,BTI
+2023-09-19 10:38:00,33.1,33.11,33.08,33.091,1468.0,BTI
+2023-09-19 10:37:00,33.115,33.12,33.082,33.083,2052.0,BTI
+2023-09-19 10:36:00,33.129,33.129,33.095,33.1,3660.0,BTI
+2023-09-19 10:35:00,33.12,33.134,33.1,33.111,3068.0,BTI
+2023-09-19 10:34:00,33.11,33.12,33.089,33.096,4759.0,BTI
+2023-09-19 10:33:00,33.1,33.105,33.08,33.081,942.0,BTI
+2023-09-19 10:32:00,33.09,33.095,33.056,33.076,10165.0,BTI
+2023-09-19 10:31:00,33.096,33.11,33.071,33.071,18789.0,BTI
+2023-09-19 10:30:00,33.105,33.11,33.076,33.076,1854.0,BTI
+2023-09-19 10:29:00,33.1,33.11,33.071,33.091,8546.0,BTI
+2023-09-19 10:28:00,33.09,33.096,33.071,33.077,1100.0,BTI
+2023-09-19 10:27:00,33.1,33.1,33.071,33.071,1792.0,BTI
+2023-09-19 10:26:00,33.09,33.1,33.071,33.081,8820.0,BTI
+2023-09-19 10:25:00,33.11,33.12,33.071,33.076,9541.0,BTI
+2023-09-19 10:24:00,33.113,33.12,33.09,33.101,1672.0,BTI
+2023-09-19 10:23:00,33.115,33.12,33.095,33.096,2276.0,BTI
+2023-09-19 10:22:00,33.109,33.117,33.089,33.099,2601.0,BTI
+2023-09-19 10:21:00,33.09,33.11,33.061,33.091,7280.0,BTI
+2023-09-19 10:20:00,33.081,33.09,33.061,33.071,3587.0,BTI
+2023-09-19 10:19:00,33.09,33.09,33.066,33.066,811.0,BTI
+2023-09-19 10:18:00,33.083,33.09,33.061,33.071,7958.0,BTI
+2023-09-19 10:17:00,33.08,33.085,33.061,33.066,1890.0,BTI
+2023-09-19 10:16:00,33.095,33.095,33.061,33.062,2713.0,BTI
+2023-09-19 10:15:00,33.11,33.11,33.08,33.091,3619.0,BTI
+2023-09-19 10:14:00,33.095,33.11,33.076,33.091,2473.0,BTI
+2023-09-19 10:13:00,33.1,33.1,33.075,33.079,1201.0,BTI
+2023-09-19 10:12:00,33.1,33.1,33.073,33.081,4240.0,BTI
+2023-09-19 10:11:00,33.09,33.11,33.071,33.091,7585.0,BTI
+2023-09-19 10:10:00,33.11,33.11,33.066,33.07,4797.0,BTI
+2023-09-19 10:09:00,33.105,33.115,33.085,33.096,1793.0,BTI
+2023-09-19 10:08:00,33.12,33.12,33.085,33.091,3422.0,BTI
+2023-09-19 10:07:00,33.129,33.129,33.095,33.102,3910.0,BTI
+2023-09-19 10:06:00,33.13,33.132,33.11,33.11,9477.0,BTI
+2023-09-19 10:05:00,33.144,33.144,33.11,33.12,20203.0,BTI
+2023-09-19 10:04:00,33.149,33.149,33.129,33.129,1397.0,BTI
+2023-09-19 10:03:00,33.159,33.164,33.129,33.13,9230.0,BTI
+2023-09-19 10:02:00,33.178,33.178,33.144,33.149,3186.0,BTI
+2023-09-19 10:01:00,33.188,33.188,33.159,33.164,21081.0,BTI
+2023-09-19 10:00:00,33.203,33.203,33.164,33.169,10768.0,BTI
+2023-09-19 09:59:00,33.198,33.203,33.168,33.179,5608.0,BTI
+2023-09-19 09:58:00,33.213,33.213,33.168,33.179,14568.0,BTI
+2023-09-19 09:57:00,33.208,33.213,33.18,33.189,6622.0,BTI
+2023-09-19 09:56:00,33.198,33.208,33.168,33.184,18051.0,BTI
+2023-09-19 09:55:00,33.226,33.227,33.173,33.184,18192.0,BTI
+2023-09-19 09:54:00,33.227,33.227,33.191,33.198,8688.0,BTI
+2023-09-19 09:53:00,33.208,33.227,33.188,33.189,13057.0,BTI
+2023-09-19 09:52:00,33.198,33.213,33.178,33.179,15129.0,BTI
+2023-09-19 09:51:00,33.203,33.213,33.168,33.184,22145.0,BTI
+2023-09-19 09:50:00,33.178,33.198,33.154,33.179,19756.0,BTI
+2023-09-19 09:49:00,33.169,33.179,33.148,33.154,5433.0,BTI
+2023-09-19 09:48:00,33.173,33.173,33.139,33.15,4348.0,BTI
+2023-09-19 09:47:00,33.178,33.188,33.139,33.15,29458.0,BTI
+2023-09-19 09:46:00,33.178,33.198,33.149,33.15,10269.0,BTI
+2023-09-19 09:45:00,33.12,33.178,33.1,33.159,23902.0,BTI
+2023-09-19 09:44:00,33.125,33.129,33.09,33.091,13335.0,BTI
+2023-09-19 09:43:00,33.11,33.144,33.085,33.101,41026.0,BTI
+2023-09-19 09:42:00,33.09,33.1,33.046,33.081,24606.0,BTI
+2023-09-19 09:41:00,33.09,33.09,33.046,33.062,103419.0,BTI
+2023-09-19 09:40:00,33.08,33.1,33.051,33.071,5461.0,BTI
+2023-09-19 09:39:00,33.08,33.09,33.059,33.062,5088.0,BTI
+2023-09-19 09:38:00,33.061,33.08,33.032,33.062,6163.0,BTI
+2023-09-19 09:37:00,33.061,33.07,33.027,33.042,3959.0,BTI
+2023-09-19 09:36:00,33.041,33.051,33.012,33.032,6968.0,BTI
+2023-09-19 09:35:00,33.041,33.041,33.002,33.003,12208.0,BTI
+2023-09-19 09:34:00,33.071,33.071,32.992,33.019,7781.0,BTI
+2023-09-19 09:33:00,33.09,33.09,33.041,33.062,8880.0,BTI
+2023-09-19 09:32:00,33.09,33.1,33.051,33.07,3047.0,BTI
+2023-09-19 09:31:00,33.056,33.11,33.036,33.057,9006.0,BTI
+2023-09-19 09:30:00,33.051,33.09,33.032,33.042,47814.0,BTI
+2023-09-19 09:29:00,33.071,33.071,33.012,33.042,3290.0,BTI
+2023-09-19 09:25:00,33.002,33.002,32.983,32.983,200.0,BTI
+2023-09-19 09:14:00,33.002,33.002,32.983,32.983,400.0,BTI
+2023-09-19 09:11:00,32.973,32.973,32.953,32.954,50.0,BTI
+2023-09-19 09:10:00,32.973,32.973,32.944,32.944,100.0,BTI
+2023-09-19 09:09:00,32.983,33.002,32.963,32.983,5520.0,BTI
+2023-09-19 09:07:00,32.983,32.983,32.963,32.964,710.0,BTI
+2023-09-19 09:06:00,32.983,32.983,32.963,32.964,300.0,BTI
+2023-09-19 09:05:00,32.983,32.983,32.963,32.964,200.0,BTI
+2023-09-19 09:02:00,32.983,32.983,32.934,32.934,3.0,BTI
+2023-09-19 09:01:00,32.983,32.983,32.963,32.964,200.0,BTI
+2023-09-19 08:57:00,32.983,32.983,32.963,32.964,5.0,BTI
+2023-09-19 08:50:00,33.032,33.051,33.012,33.032,36.0,BTI
+2023-09-19 08:48:00,33.022,33.022,33.002,33.003,15.0,BTI
+2023-09-19 08:44:00,33.022,33.022,33.002,33.003,3.0,BTI
+2023-09-19 08:42:00,33.012,33.012,32.992,32.993,100.0,BTI
+2023-09-19 08:40:00,33.022,33.022,33.002,33.003,103.0,BTI
+2023-09-19 08:39:00,33.041,33.041,33.002,33.003,53.0,BTI
+2023-09-19 08:33:00,33.061,33.061,33.041,33.042,100.0,BTI
+2023-09-19 08:26:00,33.09,33.09,33.071,33.071,2.0,BTI
+2023-09-19 08:24:00,33.08,33.08,33.061,33.062,5.0,BTI
+2023-09-19 08:23:00,33.08,33.08,33.061,33.062,2.0,BTI
+2023-09-19 08:21:00,33.071,33.071,33.051,33.052,4.0,BTI
+2023-09-19 08:20:00,33.08,33.08,33.061,33.062,1.0,BTI
+2023-09-19 08:14:00,33.071,33.071,33.051,33.052,200.0,BTI
+2023-09-19 08:10:00,33.071,33.071,33.051,33.052,20.0,BTI
+2023-09-19 08:09:00,33.08,33.085,33.061,33.066,111.0,BTI
+2023-09-19 08:07:00,33.08,33.08,33.06,33.061,1.0,BTI
+2023-09-19 08:05:00,33.061,33.08,33.041,33.062,112.0,BTI
+2023-09-19 08:03:00,32.914,32.914,32.895,32.895,47.0,BTI
+2023-09-19 08:02:00,32.914,33.08,32.816,32.895,108.0,BTI
+2023-09-19 08:01:00,33.046,33.182,32.748,32.846,145.0,BTI
+2023-09-19 08:00:00,33.032,33.071,32.895,33.032,978.0,BTI
+2023-09-19 07:58:00,33.032,33.032,33.012,33.013,1.0,BTI
+2023-09-19 07:56:00,33.032,33.032,33.012,33.013,20.0,BTI
+2023-09-19 07:54:00,33.051,33.051,33.032,33.032,3.0,BTI
+2023-09-19 07:48:00,33.041,33.041,33.022,33.022,100.0,BTI
+2023-09-19 07:46:00,33.032,33.032,33.012,33.013,100.0,BTI
+2023-09-19 07:45:00,33.022,33.022,33.002,33.003,100.0,BTI
+2023-09-19 07:42:00,33.041,33.041,33.022,33.022,200.0,BTI
+2023-09-19 07:29:00,33.08,33.08,33.061,33.062,10.0,BTI
+2023-09-19 07:25:00,33.071,33.071,33.051,33.052,2210.0,BTI
+2023-09-19 07:24:00,33.071,33.071,33.051,33.052,100.0,BTI
+2023-09-19 07:23:00,33.08,33.08,33.061,33.062,200.0,BTI
+2023-09-19 07:22:00,33.071,33.08,33.051,33.062,4109.0,BTI
+2023-09-19 07:21:00,33.061,33.071,33.041,33.052,416.0,BTI
+2023-09-19 07:14:00,33.061,33.061,33.041,33.042,1.0,BTI
+2023-09-19 07:08:00,33.032,33.032,33.012,33.013,100.0,BTI
+2023-09-19 07:00:00,33.002,33.002,32.983,32.983,1.0,BTI
+2023-09-19 06:57:00,33.012,33.012,32.992,32.993,100.0,BTI
+2023-09-19 06:54:00,33.032,33.032,33.012,33.013,452.0,BTI
+2023-09-19 06:53:00,33.032,33.032,33.012,33.013,100.0,BTI
+2023-09-19 06:33:00,33.032,33.032,33.012,33.013,100.0,BTI
+2023-09-19 06:31:00,33.051,33.051,33.032,33.032,100.0,BTI
+2023-09-19 06:27:00,33.071,33.071,33.051,33.052,15.0,BTI
+2023-09-19 06:13:00,33.09,33.09,33.071,33.071,1000.0,BTI
+2023-09-19 06:03:00,33.09,33.09,33.071,33.071,1.0,BTI
+2023-09-19 05:57:00,33.08,33.08,33.061,33.062,2.0,BTI
+2023-09-19 05:53:00,33.071,33.071,33.051,33.052,1.0,BTI
+2023-09-19 05:41:00,33.071,33.071,33.051,33.052,1.0,BTI
+2023-09-19 05:38:00,33.041,33.071,33.022,33.052,104.0,BTI
+2023-09-19 05:36:00,33.051,33.051,33.032,33.032,2.0,BTI
+2023-09-19 05:32:00,33.051,33.051,33.032,33.032,1.0,BTI
+2023-09-19 04:56:00,33.061,33.061,33.041,33.042,1.0,BTI
+2023-09-19 04:49:00,33.071,33.071,33.051,33.052,1.0,BTI
+2023-09-19 04:48:00,33.061,33.061,33.041,33.042,200.0,BTI
+2023-09-19 04:42:00,33.08,33.08,33.061,33.062,1.0,BTI
+2023-09-19 04:35:00,33.139,33.139,33.12,33.12,50.0,BTI
+2023-09-19 04:34:00,33.139,33.139,33.12,33.12,100.0,BTI
+2023-09-19 04:31:00,33.169,33.169,33.149,33.15,14.0,BTI
+2023-09-19 04:20:00,33.139,33.169,33.12,33.15,300.0,BTI
+2023-09-19 04:18:00,33.12,33.12,33.09,33.091,279.0,BTI
+2023-09-19 04:13:00,33.1,33.1,33.08,33.081,400.0,BTI
+2023-09-19 04:01:00,33.08,33.08,33.061,33.062,20.0,BTI
+2023-09-19 04:00:00,33.061,33.071,33.041,33.052,208.0,BTI
+2023-09-18 19:33:00,32.924,32.924,32.904,32.905,6.0,BTI
+2023-09-18 19:01:00,32.924,32.924,32.904,32.905,4.0,BTI
+2023-09-18 19:00:00,32.914,32.914,32.895,32.895,65406.0,BTI
+2023-09-18 18:55:00,32.924,32.924,32.904,32.905,1.0,BTI
+2023-09-18 18:54:00,32.924,32.924,32.895,32.895,101.0,BTI
+2023-09-18 18:52:00,32.924,32.924,32.904,32.905,1.0,BTI
+2023-09-18 18:49:00,32.924,32.924,32.904,32.905,1.0,BTI
+2023-09-18 18:48:00,32.924,32.924,32.904,32.905,1.0,BTI
+2023-09-18 18:30:00,32.914,32.914,32.895,32.895,65406.0,BTI
+2023-09-18 18:23:00,32.875,32.875,32.856,32.856,2.0,BTI
+2023-09-18 18:22:00,32.875,32.875,32.856,32.856,2.0,BTI
+2023-09-18 18:11:00,32.787,32.787,32.768,32.768,2.0,BTI
+2023-09-18 17:49:00,32.924,32.924,32.904,32.905,1000.0,BTI
+2023-09-18 17:43:00,32.914,32.924,32.895,32.905,5.0,BTI
+2023-09-18 17:15:00,32.851,32.851,32.831,32.832,1.0,BTI
+2023-09-18 17:12:00,32.914,32.914,32.895,32.895,1.0,BTI
+2023-09-18 17:05:00,32.914,32.914,32.895,32.895,20.0,BTI
+2023-09-18 17:00:00,32.914,32.914,32.865,32.866,15.0,BTI
+2023-09-18 16:51:00,32.934,32.934,32.914,32.915,1.0,BTI
+2023-09-18 16:49:00,32.934,32.934,32.914,32.915,3.0,BTI
+2023-09-18 16:32:00,32.934,32.934,32.914,32.915,2200.0,BTI
+2023-09-18 16:30:00,32.924,32.934,32.904,32.915,1306.0,BTI
+2023-09-18 16:28:00,32.934,32.934,32.914,32.915,1.0,BTI
+2023-09-18 16:25:00,32.909,32.909,32.89,32.89,1.0,BTI
+2023-09-18 16:24:00,32.934,32.934,32.914,32.915,23.0,BTI
+2023-09-18 16:19:00,32.934,32.934,32.914,32.915,20.0,BTI
+2023-09-18 16:14:00,32.934,32.934,32.914,32.915,1.0,BTI
+2023-09-18 16:10:00,32.914,32.914,32.895,32.895,65406.0,BTI
+2023-09-18 16:08:00,32.934,32.934,32.914,32.915,2.0,BTI
+2023-09-18 16:05:00,32.934,32.934,32.914,32.915,1.0,BTI
+2023-09-18 16:04:00,32.885,32.885,32.866,32.867,44.0,BTI
+2023-09-18 16:03:00,32.914,32.934,32.895,32.915,33.0,BTI
+2023-09-18 16:00:00,32.914,32.919,32.895,32.895,143579.0,BTI
+2023-09-18 15:59:00,32.919,32.924,32.895,32.895,32918.0,BTI
+2023-09-18 15:58:00,32.919,32.924,32.895,32.895,4970.0,BTI
+2023-09-18 15:57:00,32.919,32.924,32.895,32.905,3499.0,BTI
+2023-09-18 15:56:00,32.919,32.919,32.895,32.9,6139.0,BTI
+2023-09-18 15:55:00,32.914,32.924,32.895,32.9,25335.0,BTI
+2023-09-18 15:54:00,32.914,32.919,32.895,32.895,2555.0,BTI
+2023-09-18 15:53:00,32.92,32.924,32.895,32.895,6627.0,BTI
+2023-09-18 15:52:00,32.904,32.919,32.88,32.895,42233.0,BTI
+2023-09-18 15:51:00,32.909,32.909,32.88,32.881,9008.0,BTI
+2023-09-18 15:50:00,32.899,32.904,32.875,32.886,31566.0,BTI
+2023-09-18 15:49:00,32.895,32.903,32.87,32.876,18851.0,BTI
+2023-09-18 15:48:00,32.895,32.904,32.875,32.876,2719.0,BTI
+2023-09-18 15:47:00,32.895,32.899,32.875,32.876,5348.0,BTI
+2023-09-18 15:46:00,32.885,32.899,32.865,32.876,26230.0,BTI
+2023-09-18 15:45:00,32.89,32.893,32.865,32.871,4469.0,BTI
+2023-09-18 15:44:00,32.885,32.885,32.865,32.866,691.0,BTI
+2023-09-18 15:43:00,32.89,32.89,32.865,32.871,1613.0,BTI
+2023-09-18 15:42:00,32.899,32.899,32.865,32.866,7530.0,BTI
+2023-09-18 15:41:00,32.895,32.904,32.875,32.881,4520.0,BTI
+2023-09-18 15:40:00,32.899,32.899,32.875,32.876,1795.0,BTI
+2023-09-18 15:39:00,32.895,32.899,32.875,32.881,1229.0,BTI
+2023-09-18 15:38:00,32.895,32.899,32.875,32.876,1479.0,BTI
+2023-09-18 15:37:00,32.895,32.9,32.875,32.881,7665.0,BTI
+2023-09-18 15:36:00,32.903,32.903,32.875,32.876,2548.0,BTI
+2023-09-18 15:35:00,32.895,32.904,32.875,32.876,1303.0,BTI
+2023-09-18 15:34:00,32.885,32.899,32.865,32.876,3238.0,BTI
+2023-09-18 15:33:00,32.895,32.899,32.87,32.871,3504.0,BTI
+2023-09-18 15:32:00,32.899,32.903,32.878,32.881,2968.0,BTI
+2023-09-18 15:31:00,32.904,32.909,32.875,32.886,5424.0,BTI
+2023-09-18 15:30:00,32.909,32.919,32.885,32.89,17521.0,BTI
+2023-09-18 15:29:00,32.903,32.904,32.875,32.886,7602.0,BTI
+2023-09-18 15:28:00,32.899,32.904,32.878,32.881,3439.0,BTI
+2023-09-18 15:27:00,32.904,32.904,32.88,32.881,1495.0,BTI
+2023-09-18 15:26:00,32.929,32.929,32.875,32.886,136024.0,BTI
+2023-09-18 15:25:00,32.929,32.934,32.909,32.91,2196.0,BTI
+2023-09-18 15:24:00,32.934,32.934,32.904,32.905,934.0,BTI
+2023-09-18 15:23:00,32.929,32.929,32.909,32.91,821.0,BTI
+2023-09-18 15:22:00,32.934,32.934,32.909,32.91,8488.0,BTI
+2023-09-18 15:21:00,32.929,32.934,32.907,32.915,4758.0,BTI
+2023-09-18 15:19:00,32.932,32.932,32.912,32.913,1324.0,BTI
+2023-09-18 15:18:00,32.935,32.935,32.909,32.91,3839.0,BTI
+2023-09-18 15:17:00,32.939,32.939,32.914,32.915,2783.0,BTI
+2023-09-18 15:16:00,32.929,32.939,32.907,32.92,5727.0,BTI
+2023-09-18 15:15:00,32.934,32.934,32.904,32.91,34644.0,BTI
+2023-09-18 15:14:00,32.939,32.939,32.914,32.915,3745.0,BTI
+2023-09-18 15:13:00,32.929,32.939,32.909,32.92,17307.0,BTI
+2023-09-18 15:12:00,32.939,32.939,32.909,32.91,16056.0,BTI
+2023-09-18 15:11:00,32.948,32.948,32.919,32.92,3932.0,BTI
+2023-09-18 15:10:00,32.939,32.948,32.914,32.925,19783.0,BTI
+2023-09-18 15:09:00,32.939,32.944,32.917,32.925,1963.0,BTI
+2023-09-18 15:08:00,32.939,32.939,32.919,32.92,342.0,BTI
+2023-09-18 15:07:00,32.939,32.944,32.919,32.925,2406.0,BTI
+2023-09-18 15:06:00,32.939,32.939,32.919,32.92,791.0,BTI
+2023-09-18 15:05:00,32.934,32.944,32.914,32.915,2266.0,BTI
+2023-09-18 15:04:00,32.943,32.943,32.919,32.92,1966.0,BTI
+2023-09-18 15:03:00,32.934,32.939,32.914,32.92,500.0,BTI
+2023-09-18 15:02:00,32.939,32.939,32.919,32.92,3799.0,BTI
+2023-09-18 15:01:00,32.939,32.939,32.919,32.92,1216.0,BTI
+2023-09-18 15:00:00,32.942,32.944,32.907,32.915,9993.0,BTI
+2023-09-18 14:59:00,32.939,32.944,32.919,32.925,5180.0,BTI
+2023-09-18 14:58:00,32.936,32.948,32.917,32.92,33622.0,BTI
+2023-09-18 14:57:00,32.944,32.944,32.919,32.92,1210.0,BTI
+2023-09-18 14:56:00,32.943,32.944,32.919,32.92,1033.0,BTI
+2023-09-18 14:55:00,32.939,32.944,32.914,32.925,6782.0,BTI
+2023-09-18 14:54:00,32.944,32.948,32.919,32.925,11449.0,BTI
+2023-09-18 14:53:00,32.948,32.951,32.924,32.925,842.0,BTI
+2023-09-18 14:52:00,32.944,32.948,32.924,32.93,6067.0,BTI
+2023-09-18 14:51:00,32.948,32.953,32.924,32.93,10939.0,BTI
+2023-09-18 14:50:00,32.948,32.952,32.924,32.925,7818.0,BTI
+2023-09-18 14:49:00,32.952,32.952,32.933,32.933,776.0,BTI
+2023-09-18 14:48:00,32.944,32.948,32.925,32.93,6685.0,BTI
+2023-09-18 14:47:00,32.953,32.953,32.924,32.93,10744.0,BTI
+2023-09-18 14:46:00,32.953,32.953,32.933,32.934,4353.0,BTI
+2023-09-18 14:45:00,32.948,32.953,32.924,32.934,1369.0,BTI
+2023-09-18 14:44:00,32.953,32.953,32.929,32.93,3788.0,BTI
+2023-09-18 14:43:00,32.946,32.948,32.924,32.925,476.0,BTI
+2023-09-18 14:42:00,32.948,32.948,32.929,32.93,338.0,BTI
+2023-09-18 14:41:00,32.948,32.948,32.924,32.93,616.0,BTI
+2023-09-18 14:40:00,32.944,32.947,32.925,32.928,1328.0,BTI
+2023-09-18 14:39:00,32.944,32.948,32.924,32.93,417.0,BTI
+2023-09-18 14:38:00,32.944,32.948,32.924,32.93,4644.0,BTI
+2023-09-18 14:37:00,32.958,32.958,32.929,32.93,4058.0,BTI
+2023-09-18 14:36:00,32.958,32.958,32.934,32.934,617.0,BTI
+2023-09-18 14:35:00,32.953,32.958,32.934,32.939,318.0,BTI
+2023-09-18 14:34:00,32.958,32.958,32.935,32.936,1329.0,BTI
+2023-09-18 14:33:00,32.953,32.962,32.934,32.937,3749.0,BTI
+2023-09-18 14:32:00,32.948,32.952,32.925,32.929,3761.0,BTI
+2023-09-18 14:31:00,32.944,32.948,32.919,32.93,4045.0,BTI
+2023-09-18 14:30:00,32.936,32.939,32.917,32.92,644.0,BTI
+2023-09-18 14:29:00,32.939,32.944,32.919,32.92,8037.0,BTI
+2023-09-18 14:28:00,32.939,32.939,32.914,32.915,990.0,BTI
+2023-09-18 14:27:00,32.944,32.944,32.919,32.92,2688.0,BTI
+2023-09-18 14:26:00,32.944,32.948,32.924,32.93,550.0,BTI
+2023-09-18 14:25:00,32.943,32.953,32.919,32.93,6552.0,BTI
+2023-09-18 14:24:00,32.948,32.948,32.914,32.915,8323.0,BTI
+2023-09-18 14:23:00,32.948,32.948,32.924,32.93,1832.0,BTI
+2023-09-18 14:22:00,32.948,32.953,32.929,32.934,4498.0,BTI
+2023-09-18 14:21:00,32.944,32.948,32.924,32.93,1029.0,BTI
+2023-09-18 14:20:00,32.948,32.953,32.929,32.934,3980.0,BTI
+2023-09-18 14:19:00,32.945,32.948,32.924,32.93,977.0,BTI
+2023-09-18 14:18:00,32.953,32.953,32.925,32.93,4922.0,BTI
+2023-09-18 14:17:00,32.953,32.962,32.934,32.934,1218.0,BTI
+2023-09-18 14:16:00,32.958,32.958,32.939,32.939,583.0,BTI
+2023-09-18 14:15:00,32.953,32.958,32.934,32.939,725.0,BTI
+2023-09-18 14:14:00,32.948,32.953,32.926,32.927,956.0,BTI
+2023-09-18 14:13:00,32.948,32.948,32.929,32.93,259.0,BTI
+2023-09-18 14:12:00,32.953,32.953,32.929,32.93,3236.0,BTI
+2023-09-18 14:11:00,32.953,32.961,32.934,32.934,5998.0,BTI
+2023-09-18 14:10:00,32.953,32.953,32.924,32.934,1699.0,BTI
+2023-09-18 14:09:00,32.944,32.948,32.924,32.93,1156.0,BTI
+2023-09-18 14:08:00,32.948,32.953,32.929,32.93,5857.0,BTI
+2023-09-18 14:07:00,32.944,32.948,32.919,32.925,8340.0,BTI
+2023-09-18 14:06:00,32.944,32.948,32.924,32.925,1582.0,BTI
+2023-09-18 14:04:00,32.948,32.949,32.924,32.93,1014.0,BTI
+2023-09-18 14:03:00,32.948,32.948,32.924,32.93,796.0,BTI
+2023-09-18 14:02:00,32.944,32.948,32.924,32.93,600.0,BTI
+2023-09-18 14:01:00,32.958,32.958,32.934,32.934,13713.0,BTI
+2023-09-18 14:00:00,32.958,32.958,32.934,32.934,920.0,BTI
+2023-09-18 13:59:00,32.961,32.961,32.934,32.934,1542.0,BTI
+2023-09-18 13:58:00,32.963,32.963,32.944,32.944,1391.0,BTI
+2023-09-18 13:57:00,32.964,32.964,32.944,32.944,652.0,BTI
+2023-09-18 13:56:00,32.963,32.968,32.944,32.949,701.0,BTI
+2023-09-18 13:55:00,32.958,32.973,32.936,32.954,5397.0,BTI
+2023-09-18 13:54:00,32.958,32.958,32.939,32.939,226.0,BTI
+2023-09-18 13:53:00,32.963,32.963,32.939,32.939,2467.0,BTI
+2023-09-18 13:52:00,32.973,32.973,32.951,32.954,5032.0,BTI
+2023-09-18 13:51:00,32.959,32.973,32.936,32.954,5935.0,BTI
+2023-09-18 13:50:00,32.958,32.958,32.939,32.939,165.0,BTI
+2023-09-18 13:49:00,32.956,32.963,32.936,32.943,377.0,BTI
+2023-09-18 13:48:00,32.958,32.958,32.939,32.939,411.0,BTI
+2023-09-18 13:47:00,32.962,32.963,32.934,32.934,1822.0,BTI
+2023-09-18 13:46:00,32.953,32.96,32.934,32.939,3380.0,BTI
+2023-09-18 13:45:00,32.973,32.973,32.944,32.944,12617.0,BTI
+2023-09-18 13:44:00,32.972,32.973,32.948,32.954,1548.0,BTI
+2023-09-18 13:43:00,32.978,32.983,32.948,32.949,2614.0,BTI
+2023-09-18 13:42:00,32.978,32.978,32.955,32.955,703.0,BTI
+2023-09-18 13:40:00,32.978,32.981,32.958,32.962,1250.0,BTI
+2023-09-18 13:39:00,32.978,32.982,32.958,32.963,688.0,BTI
+2023-09-18 13:38:00,32.983,32.983,32.958,32.959,1520.0,BTI
+2023-09-18 13:37:00,32.973,32.973,32.953,32.954,2253.0,BTI
+2023-09-18 13:36:00,32.983,32.988,32.963,32.964,5080.0,BTI
+2023-09-18 13:35:00,32.983,32.983,32.956,32.956,471.0,BTI
+2023-09-18 13:34:00,32.983,32.983,32.953,32.954,487.0,BTI
+2023-09-18 13:31:00,32.973,32.978,32.953,32.959,3534.0,BTI
+2023-09-18 13:30:00,32.978,32.978,32.944,32.949,4221.0,BTI
+2023-09-18 13:29:00,32.983,32.983,32.958,32.961,1781.0,BTI
+2023-09-18 13:28:00,32.983,32.988,32.963,32.964,4410.0,BTI
+2023-09-18 13:27:00,32.997,32.997,32.953,32.964,39411.0,BTI
+2023-09-18 13:26:00,32.998,33.002,32.975,32.978,1148.0,BTI
+2023-09-18 13:25:00,32.997,32.997,32.976,32.977,1903.0,BTI
+2023-09-18 13:24:00,32.992,33.002,32.973,32.974,1096.0,BTI
+2023-09-18 13:23:00,32.997,32.997,32.973,32.978,1795.0,BTI
+2023-09-18 13:22:00,32.992,33.002,32.973,32.978,1651.0,BTI
+2023-09-18 13:21:00,32.992,33.001,32.973,32.978,2114.0,BTI
+2023-09-18 13:20:00,32.997,32.997,32.973,32.974,1764.0,BTI
+2023-09-18 13:19:00,32.992,32.992,32.973,32.974,534.0,BTI
+2023-09-18 13:18:00,33.001,33.001,32.973,32.974,1331.0,BTI
+2023-09-18 13:17:00,33.004,33.004,32.973,32.974,8914.0,BTI
+2023-09-18 13:16:00,33.004,33.004,32.983,32.983,740.0,BTI
+2023-09-18 13:15:00,33.002,33.012,32.983,32.993,1811.0,BTI
+2023-09-18 13:14:00,33.002,33.011,32.983,32.983,5514.0,BTI
+2023-09-18 13:13:00,32.997,33.007,32.978,32.988,3667.0,BTI
+2023-09-18 13:12:00,32.997,33.002,32.978,32.983,695.0,BTI
+2023-09-18 13:11:00,32.997,33.002,32.978,32.983,2062.0,BTI
+2023-09-18 13:10:00,33.001,33.002,32.978,32.983,3545.0,BTI
+2023-09-18 13:09:00,32.997,32.997,32.978,32.978,215.0,BTI
+2023-09-18 13:08:00,33.002,33.012,32.973,32.974,11719.0,BTI
+2023-09-18 13:07:00,33.002,33.002,32.978,32.978,634.0,BTI
+2023-09-18 13:06:00,33.002,33.012,32.98,32.98,7128.0,BTI
+2023-09-18 13:05:00,32.997,33.002,32.975,32.978,6705.0,BTI
+2023-09-18 13:04:00,32.997,33.002,32.978,32.983,1465.0,BTI
+2023-09-18 13:03:00,32.997,32.997,32.973,32.974,273.0,BTI
+2023-09-18 13:02:00,33.002,33.002,32.983,32.983,3576.0,BTI
+2023-09-18 13:01:00,32.997,33.002,32.978,32.983,1440.0,BTI
+2023-09-18 13:00:00,32.997,32.997,32.978,32.978,505.0,BTI
+2023-09-18 12:59:00,32.994,32.997,32.974,32.978,816.0,BTI
+2023-09-18 12:58:00,33.002,33.002,32.978,32.978,7107.0,BTI
+2023-09-18 12:57:00,33.012,33.012,32.99,32.991,330.0,BTI
+2023-09-18 12:56:00,33.002,33.012,32.983,32.993,4572.0,BTI
+2023-09-18 12:55:00,33.001,33.002,32.973,32.978,4832.0,BTI
+2023-09-18 12:54:00,32.992,33.002,32.973,32.979,5382.0,BTI
+2023-09-18 12:53:00,32.997,32.997,32.968,32.969,20429.0,BTI
+2023-09-18 12:52:00,32.997,33.002,32.978,32.983,1248.0,BTI
+2023-09-18 12:51:00,33.002,33.007,32.978,32.978,9556.0,BTI
+2023-09-18 12:50:00,32.995,33.0,32.975,32.982,442.0,BTI
+2023-09-18 12:49:00,32.983,33.002,32.963,32.983,12564.0,BTI
+2023-09-18 12:46:00,32.978,32.978,32.958,32.959,422.0,BTI
+2023-09-18 12:44:00,32.98,32.98,32.958,32.959,1019.0,BTI
+2023-09-18 12:43:00,32.974,32.978,32.954,32.959,1474.0,BTI
+2023-09-18 12:42:00,32.968,32.978,32.948,32.959,5247.0,BTI
+2023-09-18 12:41:00,32.97,32.97,32.944,32.949,1655.0,BTI
+2023-09-18 12:40:00,32.963,32.968,32.934,32.949,8191.0,BTI
+2023-09-18 12:39:00,32.968,32.968,32.944,32.944,1351.0,BTI
+2023-09-18 12:38:00,32.968,32.973,32.948,32.954,7452.0,BTI
+2023-09-18 12:37:00,32.963,32.963,32.944,32.944,342.0,BTI
+2023-09-18 12:36:00,32.971,32.971,32.952,32.952,203.0,BTI
+2023-09-18 12:35:00,32.963,32.968,32.944,32.949,831.0,BTI
+2023-09-18 12:34:00,32.963,32.963,32.94,32.944,2092.0,BTI
+2023-09-18 12:33:00,32.973,32.973,32.944,32.944,4065.0,BTI
+2023-09-18 12:32:00,32.968,32.973,32.948,32.954,2678.0,BTI
+2023-09-18 12:31:00,32.963,32.971,32.939,32.952,1180.0,BTI
+2023-09-18 12:30:00,32.958,32.963,32.939,32.939,1848.0,BTI
+2023-09-18 12:29:00,32.948,32.958,32.929,32.939,1134.0,BTI
+2023-09-18 12:28:00,32.944,32.948,32.924,32.93,1211.0,BTI
+2023-09-18 12:27:00,32.944,32.948,32.919,32.93,4005.0,BTI
+2023-09-18 12:26:00,32.948,32.953,32.929,32.93,2472.0,BTI
+2023-09-18 12:25:00,32.953,32.953,32.924,32.925,3375.0,BTI
+2023-09-18 12:24:00,32.948,32.958,32.929,32.939,1601.0,BTI
+2023-09-18 12:23:00,32.948,32.948,32.929,32.93,467.0,BTI
+2023-09-18 12:22:00,32.944,32.953,32.924,32.93,6589.0,BTI
+2023-09-18 12:21:00,32.948,32.963,32.924,32.93,24972.0,BTI
+2023-09-18 12:20:00,32.953,32.953,32.924,32.925,22878.0,BTI
+2023-09-18 12:19:00,32.958,32.973,32.934,32.936,32302.0,BTI
+2023-09-18 12:18:00,32.948,32.963,32.929,32.939,4673.0,BTI
+2023-09-18 12:17:00,32.948,32.953,32.929,32.934,305.0,BTI
+2023-09-18 12:16:00,32.948,32.953,32.924,32.934,3299.0,BTI
+2023-09-18 12:15:00,32.94,32.944,32.919,32.925,1903.0,BTI
+2023-09-18 12:14:00,32.944,32.944,32.914,32.915,1383.0,BTI
+2023-09-18 12:13:00,32.939,32.939,32.919,32.92,605.0,BTI
+2023-09-18 12:12:00,32.939,32.939,32.914,32.915,823.0,BTI
+2023-09-18 12:11:00,32.914,32.939,32.89,32.915,33326.0,BTI
+2023-09-18 12:10:00,32.909,32.91,32.885,32.891,2074.0,BTI
+2023-09-18 12:09:00,32.914,32.914,32.885,32.886,550.0,BTI
+2023-09-18 12:08:00,32.914,32.914,32.895,32.895,2003.0,BTI
+2023-09-18 12:07:00,32.895,32.904,32.875,32.886,11175.0,BTI
+2023-09-18 12:06:00,32.92,32.92,32.879,32.879,1100.0,BTI
+2023-09-18 12:05:00,32.904,32.937,32.885,32.895,101823.0,BTI
+2023-09-18 12:04:00,32.904,32.904,32.884,32.885,125.0,BTI
+2023-09-18 12:03:00,32.885,32.9,32.865,32.881,9746.0,BTI
+2023-09-18 12:02:00,32.884,32.889,32.857,32.871,2358.0,BTI
+2023-09-18 12:01:00,32.885,32.885,32.86,32.861,1450.0,BTI
+2023-09-18 12:00:00,32.875,32.89,32.856,32.866,3546.0,BTI
+2023-09-18 11:59:00,32.88,32.885,32.856,32.866,1268.0,BTI
+2023-09-18 11:58:00,32.881,32.881,32.86,32.861,454.0,BTI
+2023-09-18 11:57:00,32.885,32.885,32.856,32.861,3627.0,BTI
+2023-09-18 11:56:00,32.885,32.885,32.86,32.861,347.0,BTI
+2023-09-18 11:55:00,32.885,32.885,32.865,32.866,4046.0,BTI
+2023-09-18 11:54:00,32.89,32.89,32.865,32.866,1057.0,BTI
+2023-09-18 11:53:00,32.885,32.885,32.865,32.866,1283.0,BTI
+2023-09-18 11:52:00,32.865,32.88,32.836,32.856,24211.0,BTI
+2023-09-18 11:51:00,32.851,32.855,32.831,32.837,2991.0,BTI
+2023-09-18 11:50:00,32.855,32.855,32.826,32.832,8478.0,BTI
+2023-09-18 11:49:00,32.856,32.86,32.837,32.84,1398.0,BTI
+2023-09-18 11:48:00,32.855,32.855,32.836,32.837,144.0,BTI
+2023-09-18 11:47:00,32.855,32.855,32.836,32.837,304.0,BTI
+2023-09-18 11:46:00,32.855,32.855,32.826,32.837,3732.0,BTI
+2023-09-18 11:45:00,32.846,32.846,32.826,32.827,7004.0,BTI
+2023-09-18 11:44:00,32.836,32.841,32.816,32.817,3170.0,BTI
+2023-09-18 11:43:00,32.831,32.835,32.807,32.816,4209.0,BTI
+2023-09-18 11:42:00,32.826,32.826,32.802,32.807,1526.0,BTI
+2023-09-18 11:41:00,32.826,32.826,32.807,32.807,1576.0,BTI
+2023-09-18 11:40:00,32.841,32.841,32.807,32.812,31770.0,BTI
+2023-09-18 11:39:00,32.836,32.841,32.816,32.822,5906.0,BTI
+2023-09-18 11:38:00,32.821,32.836,32.802,32.817,2919.0,BTI
+2023-09-18 11:37:00,32.821,32.831,32.797,32.798,41573.0,BTI
+2023-09-18 11:36:00,32.826,32.826,32.797,32.798,6870.0,BTI
+2023-09-18 11:35:00,32.836,32.846,32.797,32.802,34697.0,BTI
+2023-09-18 11:34:00,32.86,32.86,32.812,32.812,22047.0,BTI
+2023-09-18 11:33:00,32.865,32.865,32.841,32.842,1800.0,BTI
+2023-09-18 11:32:00,32.865,32.865,32.846,32.846,413.0,BTI
+2023-09-18 11:31:00,32.851,32.87,32.831,32.851,3670.0,BTI
+2023-09-18 11:30:00,32.846,32.855,32.826,32.827,3895.0,BTI
+2023-09-18 11:29:00,32.846,32.846,32.816,32.822,3241.0,BTI
+2023-09-18 11:28:00,32.846,32.851,32.826,32.827,2257.0,BTI
+2023-09-18 11:27:00,32.836,32.846,32.816,32.827,632.0,BTI
+2023-09-18 11:26:00,32.821,32.836,32.802,32.817,4578.0,BTI
+2023-09-18 11:25:00,32.826,32.826,32.797,32.807,1778.0,BTI
+2023-09-18 11:24:00,32.826,32.831,32.797,32.798,7703.0,BTI
+2023-09-18 11:23:00,32.816,32.826,32.797,32.807,2051.0,BTI
+2023-09-18 11:22:00,32.826,32.836,32.797,32.798,9805.0,BTI
+2023-09-18 11:21:00,32.821,32.826,32.797,32.807,7059.0,BTI
+2023-09-18 11:20:00,32.826,32.831,32.797,32.802,6631.0,BTI
+2023-09-18 11:19:00,32.821,32.831,32.797,32.812,6910.0,BTI
+2023-09-18 11:18:00,32.826,32.836,32.797,32.806,4009.0,BTI
+2023-09-18 11:17:00,32.836,32.836,32.797,32.807,11778.0,BTI
+2023-09-18 11:16:00,32.807,32.836,32.777,32.812,10449.0,BTI
+2023-09-18 11:15:00,32.802,32.815,32.782,32.788,5146.0,BTI
+2023-09-18 11:14:00,32.807,32.811,32.777,32.783,10839.0,BTI
+2023-09-18 11:13:00,32.821,32.821,32.787,32.788,9751.0,BTI
+2023-09-18 11:12:00,32.82,32.82,32.787,32.798,12243.0,BTI
+2023-09-18 11:11:00,32.831,32.836,32.797,32.798,10581.0,BTI
+2023-09-18 11:10:00,32.826,32.826,32.797,32.807,2078.0,BTI
+2023-09-18 11:09:00,32.816,32.826,32.797,32.807,2053.0,BTI
+2023-09-18 11:08:00,32.836,32.836,32.802,32.802,7531.0,BTI
+2023-09-18 11:07:00,32.841,32.841,32.816,32.822,1273.0,BTI
+2023-09-18 11:06:00,32.816,32.841,32.79,32.822,10775.0,BTI
+2023-09-18 11:05:00,32.811,32.821,32.787,32.798,7150.0,BTI
+2023-09-18 11:04:00,32.821,32.821,32.792,32.793,8907.0,BTI
+2023-09-18 11:03:00,32.826,32.826,32.797,32.798,4386.0,BTI
+2023-09-18 11:02:00,32.816,32.826,32.797,32.807,818.0,BTI
+2023-09-18 11:01:00,32.816,32.826,32.797,32.798,4704.0,BTI
+2023-09-18 11:00:00,32.846,32.846,32.807,32.807,4136.0,BTI
+2023-09-18 10:59:00,32.846,32.855,32.821,32.827,5335.0,BTI
+2023-09-18 10:58:00,32.87,32.87,32.826,32.832,4930.0,BTI
+2023-09-18 10:57:00,32.88,32.884,32.856,32.856,7470.0,BTI
+2023-09-18 10:56:00,32.875,32.88,32.851,32.856,4790.0,BTI
+2023-09-18 10:55:00,32.87,32.88,32.846,32.856,2218.0,BTI
+2023-09-18 10:54:00,32.884,32.885,32.846,32.846,5403.0,BTI
+2023-09-18 10:53:00,32.89,32.89,32.856,32.861,2455.0,BTI
+2023-09-18 10:52:00,32.875,32.885,32.856,32.866,2442.0,BTI
+2023-09-18 10:51:00,32.89,32.894,32.864,32.865,4941.0,BTI
+2023-09-18 10:50:00,32.885,32.885,32.865,32.866,872.0,BTI
+2023-09-18 10:49:00,32.895,32.904,32.875,32.876,4613.0,BTI
+2023-09-18 10:48:00,32.885,32.895,32.865,32.876,3350.0,BTI
+2023-09-18 10:47:00,32.885,32.895,32.865,32.866,4044.0,BTI
+2023-09-18 10:46:00,32.865,32.885,32.846,32.866,3628.0,BTI
+2023-09-18 10:45:00,32.885,32.885,32.846,32.846,9588.0,BTI
+2023-09-18 10:44:00,32.874,32.881,32.836,32.861,10588.0,BTI
+2023-09-18 10:43:00,32.885,32.885,32.854,32.854,3775.0,BTI
+2023-09-18 10:42:00,32.875,32.885,32.856,32.866,5415.0,BTI
+2023-09-18 10:41:00,32.87,32.875,32.841,32.846,4171.0,BTI
+2023-09-18 10:40:00,32.875,32.88,32.856,32.856,3946.0,BTI
+2023-09-18 10:39:00,32.885,32.885,32.855,32.856,3937.0,BTI
+2023-09-18 10:38:00,32.885,32.885,32.856,32.866,4787.0,BTI
+2023-09-18 10:37:00,32.875,32.89,32.856,32.871,4863.0,BTI
+2023-09-18 10:36:00,32.885,32.885,32.856,32.856,8453.0,BTI
+2023-09-18 10:35:00,32.914,32.919,32.865,32.869,13990.0,BTI
+2023-09-18 10:34:00,32.895,32.911,32.875,32.892,8214.0,BTI
+2023-09-18 10:33:00,32.877,32.899,32.858,32.881,2304.0,BTI
+2023-09-18 10:32:00,32.87,32.875,32.851,32.856,1661.0,BTI
+2023-09-18 10:31:00,32.868,32.873,32.849,32.854,659.0,BTI
+2023-09-18 10:30:00,32.86,32.87,32.841,32.846,1161.0,BTI
+2023-09-18 10:29:00,32.836,32.855,32.816,32.837,4248.0,BTI
+2023-09-18 10:28:00,32.836,32.841,32.807,32.818,10427.0,BTI
+2023-09-18 10:27:00,32.841,32.846,32.807,32.82,21088.0,BTI
+2023-09-18 10:26:00,32.826,32.841,32.807,32.823,7522.0,BTI
+2023-09-18 10:25:00,32.826,32.851,32.807,32.807,9326.0,BTI
+2023-09-18 10:24:00,32.821,32.825,32.797,32.806,6644.0,BTI
+2023-09-18 10:23:00,32.826,32.826,32.807,32.807,12970.0,BTI
+2023-09-18 10:22:00,32.807,32.826,32.787,32.807,2574.0,BTI
+2023-09-18 10:21:00,32.817,32.817,32.796,32.798,1085.0,BTI
+2023-09-18 10:20:00,32.807,32.816,32.787,32.798,6644.0,BTI
+2023-09-18 10:19:00,32.815,32.816,32.792,32.798,1662.0,BTI
+2023-09-18 10:18:00,32.816,32.82,32.777,32.798,21208.0,BTI
+2023-09-18 10:17:00,32.807,32.816,32.787,32.796,4780.0,BTI
+2023-09-18 10:16:00,32.816,32.826,32.782,32.783,14301.0,BTI
+2023-09-18 10:15:00,32.802,32.816,32.782,32.798,1485.0,BTI
+2023-09-18 10:14:00,32.826,32.826,32.787,32.788,4516.0,BTI
+2023-09-18 10:13:00,32.816,32.831,32.797,32.807,10416.0,BTI
+2023-09-18 10:12:00,32.826,32.826,32.787,32.798,3731.0,BTI
+2023-09-18 10:11:00,32.807,32.833,32.787,32.812,7334.0,BTI
+2023-09-18 10:10:00,32.826,32.826,32.787,32.798,11963.0,BTI
+2023-09-18 10:09:00,32.826,32.831,32.787,32.807,8042.0,BTI
+2023-09-18 10:08:00,32.802,32.826,32.782,32.802,19027.0,BTI
+2023-09-18 10:07:00,32.772,32.802,32.753,32.778,4523.0,BTI
+2023-09-18 10:06:00,32.797,32.802,32.748,32.754,31756.0,BTI
+2023-09-18 10:05:00,32.816,32.821,32.787,32.788,2244.0,BTI
+2023-09-18 10:04:00,32.831,32.841,32.797,32.798,7278.0,BTI
+2023-09-18 10:03:00,32.816,32.831,32.787,32.812,6860.0,BTI
+2023-09-18 10:02:00,32.816,32.831,32.797,32.807,5238.0,BTI
+2023-09-18 10:01:00,32.831,32.836,32.797,32.807,6159.0,BTI
+2023-09-18 10:00:00,32.797,32.836,32.777,32.817,16820.0,BTI
+2023-09-18 09:59:00,32.792,32.797,32.772,32.778,2148.0,BTI
+2023-09-18 09:58:00,32.787,32.792,32.758,32.773,2560.0,BTI
+2023-09-18 09:57:00,32.792,32.792,32.768,32.768,4320.0,BTI
+2023-09-18 09:56:00,32.787,32.792,32.763,32.773,2694.0,BTI
+2023-09-18 09:55:00,32.816,32.816,32.772,32.773,3792.0,BTI
+2023-09-18 09:54:00,32.824,32.841,32.797,32.798,11416.0,BTI
+2023-09-18 09:53:00,32.797,32.831,32.768,32.802,12772.0,BTI
+2023-09-18 09:52:00,32.797,32.797,32.768,32.773,20447.0,BTI
+2023-09-18 09:51:00,32.802,32.807,32.777,32.778,4700.0,BTI
+2023-09-18 09:50:00,32.787,32.792,32.758,32.758,3674.0,BTI
+2023-09-18 09:49:00,32.816,32.816,32.772,32.773,3683.0,BTI
+2023-09-18 09:48:00,32.846,32.846,32.807,32.807,3804.0,BTI
+2023-09-18 09:47:00,32.87,32.875,32.831,32.832,1615.0,BTI
+2023-09-18 09:46:00,32.86,32.875,32.831,32.856,9679.0,BTI
+2023-09-18 09:45:00,32.836,32.865,32.816,32.842,8300.0,BTI
+2023-09-18 09:44:00,32.846,32.865,32.807,32.817,9945.0,BTI
+2023-09-18 09:43:00,32.821,32.841,32.802,32.817,5102.0,BTI
+2023-09-18 09:42:00,32.836,32.841,32.802,32.817,6215.0,BTI
+2023-09-18 09:41:00,32.88,32.88,32.817,32.818,9402.0,BTI
+2023-09-18 09:40:00,32.836,32.885,32.816,32.856,14169.0,BTI
+2023-09-18 09:39:00,32.787,32.826,32.768,32.807,2285.0,BTI
+2023-09-18 09:38:00,32.807,32.826,32.763,32.763,9190.0,BTI
+2023-09-18 09:37:00,32.797,32.803,32.768,32.784,6601.0,BTI
+2023-09-18 09:36:00,32.836,32.841,32.777,32.778,8032.0,BTI
+2023-09-18 09:35:00,32.855,32.855,32.787,32.812,21689.0,BTI
+2023-09-18 09:34:00,32.87,32.875,32.831,32.842,13100.0,BTI
+2023-09-18 09:33:00,32.875,32.875,32.836,32.856,14655.0,BTI
+2023-09-18 09:32:00,32.847,32.914,32.826,32.876,12271.0,BTI
+2023-09-18 09:31:00,32.929,32.939,32.831,32.837,16663.0,BTI
+2023-09-18 09:30:00,33.022,33.022,32.875,32.895,74686.0,BTI
+2023-09-18 09:29:00,33.002,33.012,32.983,32.983,3200.0,BTI
+2023-09-18 09:23:00,33.041,33.041,33.022,33.022,101.0,BTI
+2023-09-18 09:22:00,33.022,33.022,33.002,33.003,1420.0,BTI
+2023-09-18 09:21:00,33.041,33.041,33.002,33.022,464.0,BTI
+2023-09-18 09:20:00,33.041,33.041,33.012,33.013,1429.0,BTI
+2023-09-18 09:19:00,33.051,33.051,33.032,33.032,89.0,BTI
+2023-09-18 09:17:00,33.041,33.041,33.022,33.022,1311.0,BTI
+2023-09-18 09:16:00,33.061,33.061,33.041,33.042,1.0,BTI
+2023-09-18 09:15:00,33.032,33.032,33.012,33.013,1.0,BTI
+2023-09-18 09:14:00,33.051,33.051,33.032,33.032,4.0,BTI
+2023-09-18 09:10:00,33.041,33.041,33.022,33.022,400.0,BTI
+2023-09-18 09:09:00,33.022,33.022,33.002,33.003,100.0,BTI
+2023-09-18 09:01:00,33.051,33.061,33.032,33.042,109.0,BTI
+2023-09-18 08:58:00,33.061,33.061,33.041,33.042,33.0,BTI
+2023-09-18 08:55:00,33.071,33.071,33.051,33.052,3.0,BTI
+2023-09-18 08:54:00,33.071,33.071,33.041,33.042,3.0,BTI
+2023-09-18 08:53:00,33.12,33.12,33.051,33.052,551.0,BTI
+2023-09-18 08:52:00,33.08,33.09,33.061,33.071,203.0,BTI
+2023-09-18 08:51:00,33.08,33.08,33.061,33.062,1.0,BTI
+2023-09-18 08:50:00,33.061,33.061,33.041,33.042,500.0,BTI
+2023-09-18 08:49:00,33.08,33.08,33.061,33.062,302.0,BTI
+2023-09-18 08:48:00,33.071,33.08,33.051,33.062,32.0,BTI
+2023-09-18 08:42:00,33.08,33.08,33.051,33.052,703.0,BTI
+2023-09-18 08:41:00,33.08,33.08,33.061,33.062,88.0,BTI
+2023-09-18 08:39:00,33.09,33.09,33.061,33.062,133.0,BTI
+2023-09-18 08:36:00,33.09,33.09,33.071,33.071,63.0,BTI
+2023-09-18 08:33:00,33.09,33.09,33.071,33.071,37.0,BTI
+2023-09-18 08:32:00,33.1,33.1,33.08,33.081,30.0,BTI
+2023-09-18 08:30:00,33.09,33.09,33.071,33.071,1.0,BTI
+2023-09-18 08:28:00,33.12,33.12,33.1,33.101,37.0,BTI
+2023-09-18 08:27:00,33.09,33.09,33.071,33.071,25.0,BTI
+2023-09-18 08:26:00,33.12,33.12,33.071,33.071,81.0,BTI
+2023-09-18 08:23:00,33.081,33.12,33.061,33.071,311.0,BTI
+2023-09-18 08:16:00,33.09,33.09,33.071,33.071,1.0,BTI
+2023-09-18 08:13:00,33.08,33.08,33.061,33.062,40.0,BTI
+2023-09-18 08:12:00,33.08,33.08,33.061,33.062,101.0,BTI
+2023-09-18 08:11:00,33.063,33.063,33.043,33.044,100.0,BTI
+2023-09-18 08:10:00,33.071,33.071,33.051,33.052,600.0,BTI
+2023-09-18 08:07:00,33.061,33.061,33.041,33.042,2800.0,BTI
+2023-09-18 08:06:00,33.08,33.08,33.051,33.052,3300.0,BTI
+2023-09-18 08:03:00,32.67,33.54,32.65,33.101,175.0,BTI
+2023-09-18 08:02:00,32.758,33.09,32.64,32.641,737.0,BTI
+2023-09-18 08:01:00,33.076,33.08,32.67,32.71,972.0,BTI
+2023-09-18 08:00:00,33.09,33.129,33.032,33.062,21580.0,BTI
+2023-09-18 07:59:00,33.09,33.09,33.071,33.071,898.0,BTI
+2023-09-18 07:56:00,33.08,33.08,33.061,33.062,100.0,BTI
+2023-09-18 07:55:00,33.061,33.061,33.041,33.042,500.0,BTI
+2023-09-18 07:52:00,33.071,33.071,33.051,33.052,500.0,BTI
+2023-09-18 07:48:00,33.061,33.061,33.041,33.042,100.0,BTI
+2023-09-18 07:47:00,33.051,33.051,33.032,33.032,50.0,BTI
+2023-09-18 07:40:00,33.061,33.061,33.041,33.042,100.0,BTI
+2023-09-18 07:27:00,33.071,33.071,33.051,33.052,160.0,BTI
+2023-09-18 07:19:00,33.11,33.11,33.09,33.091,5.0,BTI
+2023-09-18 07:17:00,33.1,33.1,33.08,33.081,1.0,BTI
+2023-09-18 07:15:00,33.09,33.09,33.071,33.071,3.0,BTI
+2023-09-18 07:07:00,33.09,33.129,33.071,33.081,10100.0,BTI
+2023-09-18 07:03:00,33.12,33.12,33.1,33.101,300.0,BTI
+2023-09-18 07:00:00,33.11,33.129,33.09,33.11,118.0,BTI
+2023-09-18 06:58:00,33.1,33.1,33.08,33.081,11.0,BTI
+2023-09-18 06:57:00,33.08,33.08,33.061,33.062,71.0,BTI
+2023-09-18 06:51:00,33.09,33.09,33.071,33.071,17.0,BTI
+2023-09-18 06:50:00,33.09,33.09,33.071,33.071,1.0,BTI
+2023-09-18 06:47:00,33.09,33.09,33.071,33.071,2.0,BTI
+2023-09-18 06:39:00,33.071,33.09,33.051,33.071,8050.0,BTI
+2023-09-18 06:24:00,33.09,33.09,33.071,33.071,200.0,BTI
+2023-09-18 06:23:00,33.08,33.08,33.061,33.062,67.0,BTI
+2023-09-18 06:21:00,33.071,33.071,33.051,33.052,5.0,BTI
+2023-09-18 06:11:00,33.022,33.022,33.002,33.003,1260.0,BTI
+2023-09-18 06:08:00,33.051,33.051,33.032,33.032,100.0,BTI
+2023-09-18 06:07:00,33.032,33.032,33.012,33.013,125.0,BTI
+2023-09-18 06:02:00,33.041,33.041,33.022,33.022,60.0,BTI
+2023-09-18 05:57:00,33.041,33.041,33.022,33.022,200.0,BTI
+2023-09-18 05:53:00,33.032,33.032,33.012,33.013,2.0,BTI
+2023-09-18 05:47:00,33.071,33.071,33.051,33.052,200.0,BTI
+2023-09-18 05:46:00,33.071,33.071,33.051,33.052,500.0,BTI
+2023-09-18 05:39:00,33.041,33.041,33.022,33.022,756.0,BTI
+2023-09-18 05:38:00,33.041,33.041,33.022,33.022,55.0,BTI
+2023-09-18 05:37:00,33.051,33.051,33.032,33.032,1.0,BTI
+2023-09-18 05:30:00,33.051,33.051,33.032,33.032,10.0,BTI
+2023-09-18 05:22:00,33.061,33.061,33.041,33.042,100.0,BTI
+2023-09-18 05:21:00,33.032,33.08,33.012,33.062,161.0,BTI
+2023-09-18 05:19:00,33.032,33.032,33.012,33.013,1.0,BTI
+2023-09-18 05:18:00,33.022,33.022,33.002,33.003,1.0,BTI
+2023-09-18 05:12:00,33.032,33.032,33.012,33.013,100.0,BTI
+2023-09-18 05:11:00,33.022,33.022,33.002,33.003,1.0,BTI
+2023-09-18 04:55:00,32.992,32.992,32.973,32.974,1.0,BTI
+2023-09-18 04:50:00,32.992,32.992,32.973,32.974,1464.0,BTI
+2023-09-18 04:49:00,32.963,32.963,32.944,32.944,24.0,BTI
+2023-09-18 04:47:00,32.963,32.963,32.944,32.944,131.0,BTI
+2023-09-18 04:46:00,32.963,32.963,32.944,32.944,600.0,BTI
+2023-09-18 04:45:00,32.973,32.973,32.953,32.954,200.0,BTI
+2023-09-18 04:43:00,33.002,33.002,32.983,32.983,1200.0,BTI
+2023-09-18 04:41:00,33.012,33.012,32.983,32.983,604.0,BTI
+2023-09-18 04:40:00,32.983,32.983,32.963,32.964,40.0,BTI
+2023-09-18 04:39:00,32.953,32.953,32.934,32.934,10.0,BTI
+2023-09-18 04:34:00,32.934,32.934,32.914,32.915,100.0,BTI
+2023-09-18 04:32:00,32.924,32.924,32.885,32.886,4182.0,BTI
+2023-09-18 04:31:00,32.924,32.924,32.904,32.905,4.0,BTI
+2023-09-15 19:54:00,32.743,32.743,32.724,32.724,1.0,BTI
+2023-09-15 19:45:00,32.738,32.738,32.709,32.71,5.0,BTI
+2023-09-15 19:40:00,32.758,32.758,32.738,32.739,3.0,BTI
+2023-09-15 19:22:00,32.777,32.777,32.758,32.758,1.0,BTI
+2023-09-15 19:00:00,32.709,32.709,32.689,32.69,109729.0,BTI
+2023-09-15 18:47:00,32.728,32.743,32.709,32.724,2.0,BTI
+2023-09-15 18:38:00,32.743,32.743,32.724,32.724,1.0,BTI
+2023-09-15 18:30:00,32.709,32.709,32.689,32.69,109729.0,BTI
+2023-09-15 18:29:00,32.738,32.738,32.709,32.71,30.0,BTI
+2023-09-15 18:28:00,32.767,32.767,32.709,32.71,30.0,BTI
+2023-09-15 17:56:00,32.743,32.743,32.724,32.724,1.0,BTI
+2023-09-15 17:25:00,32.777,32.777,32.758,32.758,3.0,BTI
+2023-09-15 17:21:00,32.748,32.748,32.728,32.729,220.0,BTI
+2023-09-15 17:16:00,32.748,32.748,32.728,32.729,100.0,BTI
+2023-09-15 17:15:00,32.748,32.748,32.728,32.729,80.0,BTI
+2023-09-15 17:13:00,32.748,32.748,32.728,32.729,1.0,BTI
+2023-09-15 16:57:00,32.748,32.748,32.728,32.729,10.0,BTI
+2023-09-15 16:36:00,32.767,32.797,32.748,32.778,275.0,BTI
+2023-09-15 16:17:00,32.777,32.777,32.758,32.758,6.0,BTI
+2023-09-15 16:10:00,32.709,32.709,32.689,32.69,109729.0,BTI
+2023-09-15 16:02:00,32.709,32.709,32.689,32.69,2557.0,BTI
+2023-09-15 16:01:00,32.826,32.826,32.807,32.807,47.0,BTI
+2023-09-15 16:00:00,32.709,32.709,32.68,32.69,239627.0,BTI
+2023-09-15 15:59:00,32.714,32.718,32.68,32.69,61790.0,BTI
+2023-09-15 15:58:00,32.709,32.718,32.684,32.695,22191.0,BTI
+2023-09-15 15:57:00,32.704,32.709,32.684,32.685,29318.0,BTI
+2023-09-15 15:56:00,32.718,32.718,32.68,32.68,34112.0,BTI
+2023-09-15 15:55:00,32.743,32.748,32.699,32.7,45178.0,BTI
+2023-09-15 15:54:00,32.738,32.748,32.719,32.729,21738.0,BTI
+2023-09-15 15:53:00,32.738,32.748,32.719,32.724,11935.0,BTI
+2023-09-15 15:52:00,32.748,32.748,32.719,32.719,3284.0,BTI
+2023-09-15 15:51:00,32.755,32.755,32.724,32.724,28934.0,BTI
+2023-09-15 15:50:00,32.758,32.758,32.724,32.729,16415.0,BTI
+2023-09-15 15:49:00,32.753,32.753,32.728,32.729,2921.0,BTI
+2023-09-15 15:48:00,32.767,32.767,32.728,32.729,13952.0,BTI
+2023-09-15 15:47:00,32.767,32.767,32.738,32.744,4937.0,BTI
+2023-09-15 15:46:00,32.758,32.767,32.733,32.744,12327.0,BTI
+2023-09-15 15:45:00,32.756,32.758,32.728,32.729,3750.0,BTI
+2023-09-15 15:44:00,32.758,32.763,32.728,32.739,21764.0,BTI
+2023-09-15 15:43:00,32.763,32.767,32.743,32.744,2351.0,BTI
+2023-09-15 15:42:00,32.753,32.763,32.733,32.744,10806.0,BTI
+2023-09-15 15:41:00,32.748,32.758,32.719,32.734,19406.0,BTI
+2023-09-15 15:40:00,32.748,32.748,32.719,32.719,21074.0,BTI
+2023-09-15 15:39:00,32.758,32.763,32.728,32.729,22821.0,BTI
+2023-09-15 15:38:00,32.758,32.767,32.738,32.739,1929.0,BTI
+2023-09-15 15:37:00,32.758,32.767,32.738,32.742,5768.0,BTI
+2023-09-15 15:36:00,32.758,32.767,32.738,32.739,6408.0,BTI
+2023-09-15 15:35:00,32.782,32.782,32.738,32.739,19441.0,BTI
+2023-09-15 15:34:00,32.778,32.782,32.758,32.758,1151.0,BTI
+2023-09-15 15:33:00,32.802,32.802,32.758,32.758,13201.0,BTI
+2023-09-15 15:32:00,32.806,32.807,32.777,32.778,7150.0,BTI
+2023-09-15 15:31:00,32.797,32.802,32.777,32.783,2319.0,BTI
+2023-09-15 15:30:00,32.805,32.805,32.777,32.783,2600.0,BTI
+2023-09-15 15:29:00,32.797,32.802,32.777,32.783,1063.0,BTI
+2023-09-15 15:28:00,32.807,32.807,32.777,32.778,7234.0,BTI
+2023-09-15 15:27:00,32.811,32.811,32.787,32.788,2976.0,BTI
+2023-09-15 15:26:00,32.807,32.816,32.787,32.798,954.0,BTI
+2023-09-15 15:25:00,32.807,32.816,32.787,32.793,1087.0,BTI
+2023-09-15 15:24:00,32.807,32.811,32.787,32.793,493.0,BTI
+2023-09-15 15:23:00,32.815,32.816,32.787,32.79,1889.0,BTI
+2023-09-15 15:22:00,32.811,32.811,32.787,32.788,4835.0,BTI
+2023-09-15 15:21:00,32.811,32.814,32.791,32.791,4579.0,BTI
+2023-09-15 15:20:00,32.816,32.816,32.787,32.793,9683.0,BTI
+2023-09-15 15:19:00,32.816,32.821,32.797,32.798,2320.0,BTI
+2023-09-15 15:18:00,32.816,32.821,32.797,32.798,3644.0,BTI
+2023-09-15 15:17:00,32.821,32.821,32.797,32.798,4559.0,BTI
+2023-09-15 15:16:00,32.816,32.826,32.797,32.798,2867.0,BTI
+2023-09-15 15:15:00,32.816,32.822,32.797,32.798,3022.0,BTI
+2023-09-15 15:14:00,32.811,32.824,32.792,32.805,8974.0,BTI
+2023-09-15 15:13:00,32.81,32.814,32.791,32.796,1165.0,BTI
+2023-09-15 15:12:00,32.807,32.811,32.777,32.789,9501.0,BTI
+2023-09-15 15:11:00,32.811,32.811,32.787,32.793,1134.0,BTI
+2023-09-15 15:10:00,32.811,32.816,32.787,32.788,1581.0,BTI
+2023-09-15 15:09:00,32.807,32.816,32.787,32.793,10347.0,BTI
+2023-09-15 15:08:00,32.815,32.815,32.787,32.788,3193.0,BTI
+2023-09-15 15:07:00,32.807,32.811,32.787,32.793,5358.0,BTI
+2023-09-15 15:06:00,32.807,32.807,32.782,32.787,2861.0,BTI
+2023-09-15 15:05:00,32.811,32.811,32.79,32.791,485.0,BTI
+2023-09-15 15:04:00,32.811,32.811,32.787,32.793,1270.0,BTI
+2023-09-15 15:02:00,32.821,32.821,32.792,32.793,4780.0,BTI
+2023-09-15 15:01:00,32.836,32.836,32.797,32.802,4447.0,BTI
+2023-09-15 15:00:00,32.826,32.826,32.807,32.807,1006.0,BTI
+2023-09-15 14:59:00,32.831,32.831,32.809,32.809,701.0,BTI
+2023-09-15 14:58:00,32.826,32.831,32.807,32.812,2289.0,BTI
+2023-09-15 14:57:00,32.821,32.834,32.802,32.812,8947.0,BTI
+2023-09-15 14:56:00,32.821,32.825,32.802,32.802,2096.0,BTI
+2023-09-15 14:55:00,32.811,32.821,32.792,32.802,7861.0,BTI
+2023-09-15 14:54:00,32.808,32.816,32.787,32.793,4321.0,BTI
+2023-09-15 14:53:00,32.811,32.811,32.792,32.793,1012.0,BTI
+2023-09-15 14:52:00,32.821,32.821,32.792,32.793,5924.0,BTI
+2023-09-15 14:51:00,32.821,32.821,32.797,32.802,434.0,BTI
+2023-09-15 14:50:00,32.816,32.816,32.797,32.798,325.0,BTI
+2023-09-15 14:49:00,32.816,32.821,32.797,32.801,5439.0,BTI
+2023-09-15 14:48:00,32.821,32.826,32.802,32.803,1641.0,BTI
+2023-09-15 14:47:00,32.816,32.826,32.797,32.807,11015.0,BTI
+2023-09-15 14:46:00,32.816,32.821,32.797,32.802,1487.0,BTI
+2023-09-15 14:45:00,32.816,32.821,32.792,32.802,6110.0,BTI
+2023-09-15 14:44:00,32.811,32.813,32.792,32.794,1335.0,BTI
+2023-09-15 14:43:00,32.811,32.811,32.791,32.793,1573.0,BTI
+2023-09-15 14:42:00,32.811,32.811,32.787,32.793,623.0,BTI
+2023-09-15 14:41:00,32.808,32.811,32.787,32.793,1111.0,BTI
+2023-09-15 14:40:00,32.811,32.811,32.79,32.791,331.0,BTI
+2023-09-15 14:39:00,32.807,32.807,32.787,32.788,4401.0,BTI
+2023-09-15 14:38:00,32.802,32.807,32.777,32.783,9348.0,BTI
+2023-09-15 14:37:00,32.807,32.811,32.777,32.783,8550.0,BTI
+2023-09-15 14:36:00,32.816,32.816,32.787,32.793,2146.0,BTI
+2023-09-15 14:35:00,32.807,32.811,32.787,32.788,5247.0,BTI
+2023-09-15 14:34:00,32.807,32.807,32.777,32.788,1413.0,BTI
+2023-09-15 14:33:00,32.801,32.801,32.782,32.782,244.0,BTI
+2023-09-15 14:32:00,32.802,32.807,32.782,32.783,1699.0,BTI
+2023-09-15 14:31:00,32.802,32.807,32.777,32.783,4471.0,BTI
+2023-09-15 14:30:00,32.802,32.805,32.777,32.786,887.0,BTI
+2023-09-15 14:29:00,32.807,32.811,32.777,32.783,3681.0,BTI
+2023-09-15 14:28:00,32.811,32.811,32.787,32.788,559.0,BTI
+2023-09-15 14:27:00,32.811,32.816,32.788,32.793,1645.0,BTI
+2023-09-15 14:26:00,32.811,32.811,32.787,32.788,4664.0,BTI
+2023-09-15 14:25:00,32.816,32.816,32.792,32.793,3061.0,BTI
+2023-09-15 14:24:00,32.811,32.821,32.792,32.798,2678.0,BTI
+2023-09-15 14:23:00,32.811,32.816,32.789,32.794,782.0,BTI
+2023-09-15 14:22:00,32.816,32.816,32.797,32.798,2455.0,BTI
+2023-09-15 14:21:00,32.808,32.816,32.787,32.793,3367.0,BTI
+2023-09-15 14:20:00,32.807,32.807,32.782,32.788,9281.0,BTI
+2023-09-15 14:19:00,32.802,32.807,32.782,32.788,4247.0,BTI
+2023-09-15 14:18:00,32.802,32.802,32.782,32.783,584.0,BTI
+2023-09-15 14:17:00,32.807,32.807,32.782,32.788,3949.0,BTI
+2023-09-15 14:16:00,32.787,32.811,32.768,32.793,13249.0,BTI
+2023-09-15 14:15:00,32.787,32.797,32.768,32.773,802.0,BTI
+2023-09-15 14:14:00,32.787,32.792,32.768,32.768,707.0,BTI
+2023-09-15 14:13:00,32.787,32.787,32.768,32.768,216.0,BTI
+2023-09-15 14:12:00,32.797,32.797,32.772,32.773,3934.0,BTI
+2023-09-15 14:11:00,32.798,32.802,32.778,32.783,844.0,BTI
+2023-09-15 14:10:00,32.807,32.807,32.782,32.788,3623.0,BTI
+2023-09-15 14:09:00,32.81,32.811,32.79,32.793,1271.0,BTI
+2023-09-15 14:08:00,32.811,32.816,32.787,32.797,1520.0,BTI
+2023-09-15 14:06:00,32.81,32.81,32.791,32.791,1195.0,BTI
+2023-09-15 14:05:00,32.807,32.811,32.787,32.788,3678.0,BTI
+2023-09-15 14:04:00,32.802,32.811,32.782,32.793,7535.0,BTI
+2023-09-15 14:03:00,32.798,32.798,32.779,32.779,419.0,BTI
+2023-09-15 14:02:00,32.816,32.816,32.782,32.783,10582.0,BTI
+2023-09-15 14:01:00,32.826,32.827,32.797,32.798,6452.0,BTI
+2023-09-15 14:00:00,32.834,32.834,32.807,32.808,1236.0,BTI
+2023-09-15 13:59:00,32.834,32.834,32.812,32.812,1415.0,BTI
+2023-09-15 13:58:00,32.831,32.831,32.807,32.812,2595.0,BTI
+2023-09-15 13:57:00,32.831,32.831,32.812,32.812,560.0,BTI
+2023-09-15 13:56:00,32.826,32.826,32.807,32.807,825.0,BTI
+2023-09-15 13:55:00,32.831,32.831,32.807,32.807,379.0,BTI
+2023-09-15 13:54:00,32.826,32.826,32.807,32.807,108.0,BTI
+2023-09-15 13:53:00,32.831,32.831,32.812,32.812,397.0,BTI
+2023-09-15 13:52:00,32.816,32.831,32.797,32.812,4014.0,BTI
+2023-09-15 13:51:00,32.821,32.821,32.802,32.802,403.0,BTI
+2023-09-15 13:50:00,32.826,32.826,32.802,32.802,3260.0,BTI
+2023-09-15 13:49:00,32.831,32.831,32.807,32.807,2174.0,BTI
+2023-09-15 13:48:00,32.831,32.831,32.812,32.812,1052.0,BTI
+2023-09-15 13:47:00,32.836,32.836,32.809,32.817,1011.0,BTI
+2023-09-15 13:46:00,32.836,32.836,32.811,32.812,3464.0,BTI
+2023-09-15 13:45:00,32.826,32.826,32.802,32.807,4467.0,BTI
+2023-09-15 13:44:00,32.807,32.821,32.787,32.798,6445.0,BTI
+2023-09-15 13:43:00,32.815,32.816,32.787,32.788,1554.0,BTI
+2023-09-15 13:42:00,32.799,32.811,32.779,32.793,6241.0,BTI
+2023-09-15 13:41:00,32.802,32.807,32.779,32.788,825.0,BTI
+2023-09-15 13:40:00,32.806,32.807,32.777,32.788,7625.0,BTI
+2023-09-15 13:39:00,32.807,32.807,32.782,32.783,330.0,BTI
+2023-09-15 13:38:00,32.792,32.807,32.772,32.787,12353.0,BTI
+2023-09-15 13:37:00,32.792,32.792,32.772,32.773,415.0,BTI
+2023-09-15 13:36:00,32.789,32.789,32.77,32.77,896.0,BTI
+2023-09-15 13:35:00,32.792,32.792,32.768,32.768,434.0,BTI
+2023-09-15 13:34:00,32.792,32.792,32.772,32.773,260.0,BTI
+2023-09-15 13:33:00,32.782,32.787,32.763,32.769,4927.0,BTI
+2023-09-15 13:32:00,32.782,32.787,32.762,32.763,1796.0,BTI
+2023-09-15 13:31:00,32.787,32.787,32.758,32.763,3847.0,BTI
+2023-09-15 13:30:00,32.797,32.798,32.768,32.773,10582.0,BTI
+2023-09-15 13:29:00,32.792,32.802,32.772,32.778,4983.0,BTI
+2023-09-15 13:28:00,32.792,32.792,32.772,32.773,268.0,BTI
+2023-09-15 13:27:00,32.797,32.797,32.772,32.773,1909.0,BTI
+2023-09-15 13:25:00,32.797,32.802,32.777,32.778,1139.0,BTI
+2023-09-15 13:24:00,32.797,32.798,32.777,32.778,5748.0,BTI
+2023-09-15 13:22:00,32.807,32.807,32.777,32.783,4205.0,BTI
+2023-09-15 13:21:00,32.807,32.811,32.787,32.793,4442.0,BTI
+2023-09-15 13:20:00,32.811,32.814,32.787,32.793,7338.0,BTI
+2023-09-15 13:19:00,32.811,32.811,32.792,32.793,1965.0,BTI
+2023-09-15 13:18:00,32.815,32.815,32.787,32.788,658.0,BTI
+2023-09-15 13:17:00,32.807,32.811,32.777,32.793,4396.0,BTI
+2023-09-15 13:16:00,32.831,32.831,32.792,32.797,9471.0,BTI
+2023-09-15 13:15:00,32.831,32.836,32.812,32.816,1123.0,BTI
+2023-09-15 13:14:00,32.836,32.836,32.812,32.815,8091.0,BTI
+2023-09-15 13:13:00,32.831,32.839,32.807,32.817,9869.0,BTI
+2023-09-15 13:12:00,32.837,32.837,32.807,32.807,13896.0,BTI
+2023-09-15 13:11:00,32.841,32.841,32.821,32.822,342.0,BTI
+2023-09-15 13:10:00,32.846,32.846,32.816,32.822,14787.0,BTI
+2023-09-15 13:09:00,32.846,32.847,32.826,32.827,1325.0,BTI
+2023-09-15 13:08:00,32.851,32.851,32.831,32.832,290.0,BTI
+2023-09-15 13:07:00,32.851,32.851,32.826,32.827,3176.0,BTI
+2023-09-15 13:06:00,32.846,32.851,32.826,32.827,787.0,BTI
+2023-09-15 13:05:00,32.846,32.846,32.826,32.827,1429.0,BTI
+2023-09-15 13:04:00,32.846,32.851,32.826,32.832,769.0,BTI
+2023-09-15 13:03:00,32.864,32.864,32.826,32.832,2894.0,BTI
+2023-09-15 13:02:00,32.855,32.865,32.836,32.837,5502.0,BTI
+2023-09-15 13:01:00,32.859,32.865,32.831,32.837,17301.0,BTI
+2023-09-15 13:00:00,32.875,32.875,32.836,32.837,8905.0,BTI
+2023-09-15 12:59:00,32.875,32.88,32.856,32.861,930.0,BTI
+2023-09-15 12:58:00,32.875,32.88,32.856,32.856,1218.0,BTI
+2023-09-15 12:57:00,32.875,32.883,32.856,32.856,885.0,BTI
+2023-09-15 12:56:00,32.875,32.875,32.856,32.856,732.0,BTI
+2023-09-15 12:55:00,32.875,32.885,32.856,32.856,1306.0,BTI
+2023-09-15 12:54:00,32.88,32.883,32.856,32.856,1397.0,BTI
+2023-09-15 12:53:00,32.88,32.885,32.856,32.861,2953.0,BTI
+2023-09-15 12:52:00,32.875,32.885,32.856,32.859,4865.0,BTI
+2023-09-15 12:51:00,32.875,32.88,32.856,32.856,1341.0,BTI
+2023-09-15 12:50:00,32.89,32.894,32.856,32.856,8534.0,BTI
+2023-09-15 12:49:00,32.89,32.89,32.865,32.866,966.0,BTI
+2023-09-15 12:48:00,32.885,32.895,32.865,32.866,1860.0,BTI
+2023-09-15 12:47:00,32.885,32.892,32.865,32.866,2300.0,BTI
+2023-09-15 12:46:00,32.885,32.895,32.865,32.866,6489.0,BTI
+2023-09-15 12:45:00,32.893,32.893,32.865,32.866,2889.0,BTI
+2023-09-15 12:44:00,32.885,32.89,32.865,32.866,737.0,BTI
+2023-09-15 12:43:00,32.885,32.885,32.865,32.866,1072.0,BTI
+2023-09-15 12:42:00,32.89,32.895,32.865,32.866,5678.0,BTI
+2023-09-15 12:41:00,32.89,32.895,32.865,32.874,1932.0,BTI
+2023-09-15 12:40:00,32.88,32.885,32.86,32.866,5545.0,BTI
+2023-09-15 12:39:00,32.875,32.885,32.856,32.861,2188.0,BTI
+2023-09-15 12:38:00,32.875,32.885,32.856,32.861,3423.0,BTI
+2023-09-15 12:37:00,32.885,32.895,32.856,32.856,4779.0,BTI
+2023-09-15 12:36:00,32.885,32.89,32.865,32.871,487.0,BTI
+2023-09-15 12:35:00,32.89,32.895,32.87,32.876,7690.0,BTI
+2023-09-15 12:34:00,32.89,32.895,32.865,32.871,7299.0,BTI
+2023-09-15 12:33:00,32.894,32.895,32.865,32.866,3770.0,BTI
+2023-09-15 12:32:00,32.89,32.89,32.865,32.866,3142.0,BTI
+2023-09-15 12:31:00,32.885,32.885,32.865,32.866,4105.0,BTI
+2023-09-15 12:30:00,32.885,32.885,32.865,32.866,5551.0,BTI
+2023-09-15 12:29:00,32.899,32.899,32.865,32.866,4032.0,BTI
+2023-09-15 12:28:00,32.899,32.904,32.88,32.886,894.0,BTI
+2023-09-15 12:27:00,32.904,32.904,32.865,32.881,12538.0,BTI
+2023-09-15 12:26:00,32.909,32.914,32.885,32.887,757.0,BTI
+2023-09-15 12:25:00,32.909,32.909,32.885,32.886,4345.0,BTI
+2023-09-15 12:24:00,32.912,32.912,32.885,32.89,1854.0,BTI
+2023-09-15 12:23:00,32.904,32.909,32.885,32.89,2058.0,BTI
+2023-09-15 12:22:00,32.913,32.913,32.893,32.894,174.0,BTI
+2023-09-15 12:21:00,32.904,32.91,32.885,32.886,5232.0,BTI
+2023-09-15 12:20:00,32.909,32.909,32.89,32.89,312.0,BTI
+2023-09-15 12:19:00,32.904,32.909,32.885,32.89,1619.0,BTI
+2023-09-15 12:18:00,32.908,32.913,32.885,32.894,396.0,BTI
+2023-09-15 12:16:00,32.909,32.914,32.885,32.895,9636.0,BTI
+2023-09-15 12:15:00,32.909,32.914,32.885,32.886,6302.0,BTI
+2023-09-15 12:14:00,32.909,32.909,32.885,32.89,3650.0,BTI
+2023-09-15 12:13:00,32.904,32.909,32.885,32.89,1672.0,BTI
+2023-09-15 12:12:00,32.904,32.914,32.885,32.886,6513.0,BTI
+2023-09-15 12:11:00,32.904,32.909,32.885,32.886,2505.0,BTI
+2023-09-15 12:10:00,32.909,32.912,32.885,32.886,1599.0,BTI
+2023-09-15 12:09:00,32.904,32.904,32.885,32.886,1013.0,BTI
+2023-09-15 12:08:00,32.904,32.904,32.885,32.886,1848.0,BTI
+2023-09-15 12:07:00,32.909,32.909,32.89,32.89,388.0,BTI
+2023-09-15 12:06:00,32.914,32.914,32.885,32.89,602.0,BTI
+2023-09-15 12:05:00,32.904,32.909,32.885,32.886,4555.0,BTI
+2023-09-15 12:04:00,32.895,32.904,32.87,32.886,4752.0,BTI
+2023-09-15 12:03:00,32.89,32.895,32.87,32.876,2044.0,BTI
+2023-09-15 12:02:00,32.885,32.89,32.865,32.871,1119.0,BTI
+2023-09-15 12:01:00,32.885,32.89,32.865,32.866,1761.0,BTI
+2023-09-15 12:00:00,32.885,32.89,32.865,32.871,902.0,BTI
+2023-09-15 11:59:00,32.885,32.893,32.865,32.866,2704.0,BTI
+2023-09-15 11:58:00,32.885,32.895,32.865,32.866,2450.0,BTI
+2023-09-15 11:57:00,32.895,32.895,32.865,32.866,2209.0,BTI
+2023-09-15 11:56:00,32.89,32.89,32.86,32.866,7272.0,BTI
+2023-09-15 11:55:00,32.895,32.896,32.87,32.871,4288.0,BTI
+2023-09-15 11:54:00,32.895,32.903,32.875,32.881,2495.0,BTI
+2023-09-15 11:53:00,32.875,32.899,32.856,32.876,17982.0,BTI
+2023-09-15 11:52:00,32.88,32.88,32.856,32.861,1320.0,BTI
+2023-09-15 11:51:00,32.88,32.88,32.856,32.856,595.0,BTI
+2023-09-15 11:50:00,32.881,32.883,32.856,32.856,905.0,BTI
+2023-09-15 11:49:00,32.889,32.889,32.86,32.861,2967.0,BTI
+2023-09-15 11:48:00,32.875,32.89,32.856,32.871,10430.0,BTI
+2023-09-15 11:47:00,32.875,32.88,32.856,32.856,8854.0,BTI
+2023-09-15 11:46:00,32.883,32.883,32.856,32.856,2787.0,BTI
+2023-09-15 11:45:00,32.88,32.882,32.856,32.861,9062.0,BTI
+2023-09-15 11:44:00,32.88,32.88,32.86,32.861,412.0,BTI
+2023-09-15 11:43:00,32.875,32.875,32.856,32.856,119.0,BTI
+2023-09-15 11:42:00,32.88,32.885,32.856,32.861,1080.0,BTI
+2023-09-15 11:41:00,32.87,32.88,32.846,32.861,7709.0,BTI
+2023-09-15 11:40:00,32.865,32.87,32.846,32.848,1708.0,BTI
+2023-09-15 11:39:00,32.869,32.87,32.846,32.846,3245.0,BTI
+2023-09-15 11:38:00,32.865,32.875,32.846,32.848,3276.0,BTI
+2023-09-15 11:37:00,32.867,32.87,32.847,32.851,887.0,BTI
+2023-09-15 11:36:00,32.87,32.87,32.846,32.851,2692.0,BTI
+2023-09-15 11:35:00,32.875,32.875,32.846,32.851,8045.0,BTI
+2023-09-15 11:34:00,32.895,32.895,32.841,32.846,19998.0,BTI
+2023-09-15 11:33:00,32.906,32.907,32.875,32.876,10144.0,BTI
+2023-09-15 11:32:00,32.914,32.914,32.885,32.886,3595.0,BTI
+2023-09-15 11:31:00,32.914,32.914,32.895,32.895,3328.0,BTI
+2023-09-15 11:30:00,32.919,32.919,32.89,32.895,21233.0,BTI
+2023-09-15 11:29:00,32.914,32.919,32.885,32.895,9309.0,BTI
+2023-09-15 11:28:00,32.899,32.914,32.88,32.895,5202.0,BTI
+2023-09-15 11:27:00,32.89,32.899,32.865,32.876,5981.0,BTI
+2023-09-15 11:26:00,32.88,32.885,32.856,32.866,5572.0,BTI
+2023-09-15 11:25:00,32.88,32.88,32.856,32.858,4388.0,BTI
+2023-09-15 11:24:00,32.893,32.893,32.86,32.861,6472.0,BTI
+2023-09-15 11:23:00,32.875,32.885,32.856,32.866,7028.0,BTI
+2023-09-15 11:22:00,32.88,32.884,32.856,32.861,11637.0,BTI
+2023-09-15 11:21:00,32.895,32.895,32.865,32.866,7680.0,BTI
+2023-09-15 11:20:00,32.885,32.903,32.865,32.876,11976.0,BTI
+2023-09-15 11:19:00,32.885,32.885,32.865,32.866,11278.0,BTI
+2023-09-15 11:18:00,32.865,32.885,32.846,32.866,4347.0,BTI
+2023-09-15 11:17:00,32.883,32.883,32.856,32.856,5346.0,BTI
+2023-09-15 11:16:00,32.86,32.885,32.841,32.856,17318.0,BTI
+2023-09-15 11:15:00,32.858,32.87,32.836,32.837,11881.0,BTI
+2023-09-15 11:14:00,32.865,32.865,32.836,32.842,4262.0,BTI
+2023-09-15 11:13:00,32.855,32.865,32.826,32.827,26308.0,BTI
+2023-09-15 11:12:00,32.855,32.855,32.826,32.827,14335.0,BTI
+2023-09-15 11:11:00,32.855,32.855,32.831,32.837,3028.0,BTI
+2023-09-15 11:10:00,32.846,32.855,32.826,32.837,5842.0,BTI
+2023-09-15 11:09:00,32.851,32.851,32.831,32.832,317.0,BTI
+2023-09-15 11:08:00,32.846,32.851,32.822,32.827,2672.0,BTI
+2023-09-15 11:07:00,32.826,32.846,32.802,32.827,22595.0,BTI
+2023-09-15 11:06:00,32.841,32.846,32.807,32.807,10354.0,BTI
+2023-09-15 11:05:00,32.855,32.855,32.826,32.827,14819.0,BTI
+2023-09-15 11:04:00,32.864,32.864,32.826,32.837,8696.0,BTI
+2023-09-15 11:03:00,32.855,32.86,32.836,32.842,771.0,BTI
+2023-09-15 11:02:00,32.855,32.86,32.826,32.837,12773.0,BTI
+2023-09-15 11:01:00,32.865,32.865,32.836,32.837,9079.0,BTI
+2023-09-15 11:00:00,32.865,32.865,32.836,32.846,4341.0,BTI
+2023-09-15 10:59:00,32.855,32.86,32.831,32.838,4759.0,BTI
+2023-09-15 10:58:00,32.86,32.86,32.836,32.842,3098.0,BTI
+2023-09-15 10:57:00,32.855,32.86,32.826,32.837,7302.0,BTI
+2023-09-15 10:56:00,32.865,32.865,32.836,32.837,4230.0,BTI
+2023-09-15 10:55:00,32.875,32.875,32.846,32.846,8594.0,BTI
+2023-09-15 10:54:00,32.886,32.893,32.856,32.861,3236.0,BTI
+2023-09-15 10:53:00,32.904,32.904,32.865,32.866,9157.0,BTI
+2023-09-15 10:52:00,32.924,32.924,32.895,32.895,4240.0,BTI
+2023-09-15 10:51:00,32.919,32.919,32.9,32.9,927.0,BTI
+2023-09-15 10:50:00,32.914,32.914,32.895,32.895,630.0,BTI
+2023-09-15 10:49:00,32.904,32.914,32.88,32.895,2293.0,BTI
+2023-09-15 10:48:00,32.902,32.904,32.865,32.881,7760.0,BTI
+2023-09-15 10:47:00,32.904,32.909,32.875,32.876,3629.0,BTI
+2023-09-15 10:46:00,32.909,32.91,32.875,32.881,6227.0,BTI
+2023-09-15 10:45:00,32.895,32.909,32.868,32.89,5466.0,BTI
+2023-09-15 10:44:00,32.885,32.895,32.865,32.876,3649.0,BTI
+2023-09-15 10:43:00,32.904,32.904,32.865,32.866,9654.0,BTI
+2023-09-15 10:42:00,32.904,32.914,32.885,32.886,3395.0,BTI
+2023-09-15 10:41:00,32.904,32.914,32.884,32.886,4993.0,BTI
+2023-09-15 10:40:00,32.904,32.914,32.88,32.885,7307.0,BTI
+2023-09-15 10:39:00,32.909,32.919,32.885,32.886,9415.0,BTI
+2023-09-15 10:38:00,32.924,32.929,32.885,32.886,19154.0,BTI
+2023-09-15 10:37:00,32.912,32.929,32.89,32.905,5267.0,BTI
+2023-09-15 10:36:00,32.919,32.924,32.885,32.886,10232.0,BTI
+2023-09-15 10:35:00,32.948,32.948,32.895,32.895,8669.0,BTI
+2023-09-15 10:34:00,32.953,32.953,32.924,32.925,4931.0,BTI
+2023-09-15 10:33:00,32.944,32.951,32.919,32.93,5682.0,BTI
+2023-09-15 10:32:00,32.919,32.939,32.9,32.92,8888.0,BTI
+2023-09-15 10:31:00,32.922,32.934,32.895,32.895,7295.0,BTI
+2023-09-15 10:30:00,32.924,32.924,32.895,32.895,8560.0,BTI
+2023-09-15 10:29:00,32.924,32.934,32.9,32.915,15899.0,BTI
+2023-09-15 10:28:00,32.926,32.929,32.904,32.905,12999.0,BTI
+2023-09-15 10:27:00,32.934,32.944,32.904,32.915,24325.0,BTI
+2023-09-15 10:26:00,32.924,32.934,32.9,32.905,28551.0,BTI
+2023-09-15 10:25:00,32.934,32.934,32.904,32.905,8802.0,BTI
+2023-09-15 10:24:00,32.944,32.944,32.915,32.916,798.0,BTI
+2023-09-15 10:23:00,32.924,32.941,32.904,32.922,10050.0,BTI
+2023-09-15 10:22:00,32.916,32.924,32.896,32.905,2451.0,BTI
+2023-09-15 10:21:00,32.924,32.933,32.9,32.914,6693.0,BTI
+2023-09-15 10:20:00,32.944,32.944,32.904,32.905,6565.0,BTI
+2023-09-15 10:19:00,32.936,32.953,32.916,32.925,2903.0,BTI
+2023-09-15 10:18:00,32.958,32.958,32.919,32.92,6884.0,BTI
+2023-09-15 10:17:00,32.956,32.958,32.924,32.934,3314.0,BTI
+2023-09-15 10:16:00,32.958,32.958,32.929,32.934,7074.0,BTI
+2023-09-15 10:15:00,32.963,32.964,32.934,32.934,8815.0,BTI
+2023-09-15 10:14:00,32.953,32.963,32.934,32.944,10938.0,BTI
+2023-09-15 10:13:00,32.958,32.958,32.927,32.928,3148.0,BTI
+2023-09-15 10:12:00,32.963,32.963,32.935,32.944,6406.0,BTI
+2023-09-15 10:11:00,32.978,32.978,32.934,32.949,8154.0,BTI
+2023-09-15 10:10:00,32.983,32.988,32.958,32.963,8295.0,BTI
+2023-09-15 10:09:00,32.977,32.992,32.953,32.973,1935.0,BTI
+2023-09-15 10:08:00,32.997,32.997,32.958,32.959,9365.0,BTI
+2023-09-15 10:07:00,32.988,33.002,32.963,32.974,5367.0,BTI
+2023-09-15 10:06:00,32.973,32.992,32.953,32.964,5330.0,BTI
+2023-09-15 10:05:00,32.973,32.983,32.953,32.959,5646.0,BTI
+2023-09-15 10:04:00,32.992,32.992,32.944,32.947,4607.0,BTI
+2023-09-15 10:03:00,32.988,32.988,32.963,32.964,9793.0,BTI
+2023-09-15 10:02:00,32.983,32.988,32.953,32.964,11496.0,BTI
+2023-09-15 10:01:00,32.953,32.983,32.934,32.964,8658.0,BTI
+2023-09-15 10:00:00,32.914,32.973,32.895,32.939,7371.0,BTI
+2023-09-15 09:59:00,32.914,32.924,32.895,32.895,3075.0,BTI
+2023-09-15 09:58:00,32.914,32.924,32.89,32.902,2346.0,BTI
+2023-09-15 09:57:00,32.924,32.929,32.895,32.895,4680.0,BTI
+2023-09-15 09:56:00,32.944,32.944,32.904,32.911,3695.0,BTI
+2023-09-15 09:55:00,32.939,32.948,32.919,32.93,4011.0,BTI
+2023-09-15 09:54:00,32.914,32.934,32.895,32.915,3471.0,BTI
+2023-09-15 09:53:00,32.914,32.914,32.888,32.895,11727.0,BTI
+2023-09-15 09:52:00,32.924,32.924,32.895,32.895,9494.0,BTI
+2023-09-15 09:51:00,32.924,32.934,32.89,32.91,11014.0,BTI
+2023-09-15 09:50:00,32.933,32.934,32.904,32.905,6127.0,BTI
+2023-09-15 09:49:00,32.953,32.953,32.909,32.92,6907.0,BTI
+2023-09-15 09:48:00,32.929,32.958,32.909,32.93,9579.0,BTI
+2023-09-15 09:47:00,32.939,32.939,32.904,32.915,9099.0,BTI
+2023-09-15 09:46:00,32.953,32.963,32.914,32.915,8064.0,BTI
+2023-09-15 09:45:00,32.948,32.978,32.924,32.934,9480.0,BTI
+2023-09-15 09:44:00,32.944,32.953,32.914,32.925,9765.0,BTI
+2023-09-15 09:43:00,32.963,32.968,32.934,32.934,2531.0,BTI
+2023-09-15 09:42:00,32.973,32.973,32.934,32.934,9430.0,BTI
+2023-09-15 09:41:00,32.973,32.988,32.953,32.954,11166.0,BTI
+2023-09-15 09:40:00,32.992,32.992,32.944,32.954,14307.0,BTI
+2023-09-15 09:39:00,32.973,32.988,32.953,32.964,18218.0,BTI
+2023-09-15 09:38:00,32.983,32.992,32.953,32.964,12035.0,BTI
+2023-09-15 09:37:00,32.958,32.992,32.939,32.974,3312.0,BTI
+2023-09-15 09:36:00,32.979,32.979,32.924,32.939,6280.0,BTI
+2023-09-15 09:35:00,33.017,33.017,32.953,32.964,20428.0,BTI
+2023-09-15 09:34:00,33.022,33.022,32.973,32.993,4634.0,BTI
+2023-09-15 09:33:00,32.934,33.022,32.914,33.003,11853.0,BTI
+2023-09-15 09:32:00,32.865,32.929,32.846,32.895,36486.0,BTI
+2023-09-15 09:31:00,32.88,32.899,32.846,32.846,21054.0,BTI
+2023-09-15 09:30:00,32.885,32.914,32.826,32.858,75365.0,BTI
+2023-09-15 09:29:00,32.86,32.904,32.841,32.876,7701.0,BTI
+2023-09-15 09:28:00,32.895,32.895,32.856,32.856,7529.0,BTI
+2023-09-15 09:27:00,32.875,32.885,32.856,32.866,1100.0,BTI
+2023-09-15 09:26:00,32.885,32.885,32.856,32.856,3295.0,BTI
+2023-09-15 09:25:00,32.885,32.895,32.865,32.866,1082.0,BTI
+2023-09-15 09:24:00,32.885,32.895,32.865,32.876,200.0,BTI
+2023-09-15 09:23:00,32.855,32.865,32.836,32.837,603.0,BTI
+2023-09-15 09:22:00,32.895,32.895,32.846,32.846,1267.0,BTI
+2023-09-15 09:21:00,32.885,32.885,32.856,32.856,1761.0,BTI
+2023-09-15 09:20:00,32.875,32.885,32.856,32.866,1600.0,BTI
+2023-09-15 09:17:00,32.875,32.875,32.856,32.856,1600.0,BTI
+2023-09-15 09:16:00,32.885,32.885,32.865,32.866,100.0,BTI
+2023-09-15 09:14:00,32.875,32.875,32.856,32.856,500.0,BTI
+2023-09-15 09:12:00,32.875,32.875,32.856,32.856,800.0,BTI
+2023-09-15 09:11:00,32.885,32.895,32.865,32.866,2589.0,BTI
+2023-09-15 09:10:00,32.875,32.875,32.856,32.856,1000.0,BTI
+2023-09-15 09:09:00,32.872,32.872,32.852,32.853,1.0,BTI
+2023-09-15 09:08:00,32.875,32.875,32.856,32.856,200.0,BTI
+2023-09-15 09:07:00,32.865,32.875,32.846,32.846,1322.0,BTI
+2023-09-15 09:05:00,32.875,32.875,32.836,32.846,691.0,BTI
+2023-09-15 09:04:00,32.885,32.885,32.865,32.866,2225.0,BTI
+2023-09-15 09:03:00,32.904,32.904,32.885,32.886,6.0,BTI
+2023-09-15 09:02:00,32.895,32.895,32.875,32.876,1000.0,BTI
+2023-09-15 09:01:00,32.895,32.895,32.875,32.876,100.0,BTI
+2023-09-15 09:00:00,32.895,32.895,32.875,32.876,1299.0,BTI
+2023-09-15 08:59:00,32.885,32.885,32.865,32.866,600.0,BTI
+2023-09-15 08:57:00,32.894,32.894,32.874,32.875,3000.0,BTI
+2023-09-15 08:56:00,32.895,32.895,32.875,32.876,600.0,BTI
+2023-09-15 08:55:00,32.914,32.914,32.895,32.895,1.0,BTI
+2023-09-15 08:54:00,32.94,32.944,32.921,32.925,3.0,BTI
+2023-09-15 08:53:00,32.953,32.953,32.934,32.934,400.0,BTI
+2023-09-15 08:52:00,32.962,32.962,32.943,32.943,1.0,BTI
+2023-09-15 08:51:00,32.973,32.973,32.953,32.954,1.0,BTI
+2023-09-15 08:46:00,32.944,32.944,32.924,32.925,1.0,BTI
+2023-09-15 08:39:00,32.865,32.865,32.846,32.846,1.0,BTI
+2023-09-15 08:36:00,32.875,32.875,32.856,32.856,50.0,BTI
+2023-09-15 08:35:00,32.875,32.875,32.856,32.856,600.0,BTI
+2023-09-15 08:32:00,32.885,32.895,32.865,32.876,696.0,BTI
+2023-09-15 08:31:00,32.885,32.885,32.865,32.866,438.0,BTI
+2023-09-15 08:30:00,32.895,32.895,32.875,32.876,50.0,BTI
+2023-09-15 08:29:00,32.953,32.973,32.934,32.934,200.0,BTI
+2023-09-15 08:25:00,32.914,32.914,32.885,32.895,28.0,BTI
+2023-09-15 08:24:00,32.914,32.914,32.895,32.895,25.0,BTI
+2023-09-15 08:19:00,32.934,32.934,32.914,32.915,100.0,BTI
+2023-09-15 08:18:00,32.924,32.924,32.904,32.905,400.0,BTI
+2023-09-15 08:14:00,32.924,32.924,32.895,32.895,110.0,BTI
+2023-09-15 08:13:00,32.944,32.944,32.924,32.925,10.0,BTI
+2023-09-15 08:12:00,32.953,32.953,32.934,32.934,100.0,BTI
+2023-09-15 08:11:00,32.963,32.963,32.944,32.944,1.0,BTI
+2023-09-15 08:08:00,32.953,32.953,32.934,32.934,406.0,BTI
+2023-09-15 08:07:00,32.953,32.953,32.934,32.934,1.0,BTI
+2023-09-15 08:05:00,32.924,32.924,32.904,32.905,1.0,BTI
+2023-09-15 08:03:00,32.914,32.934,32.895,32.915,650.0,BTI
+2023-09-15 08:02:00,32.924,32.924,32.89,32.89,90.0,BTI
+2023-09-15 08:01:00,32.911,32.911,32.891,32.892,100.0,BTI
+2023-09-15 08:00:00,32.934,32.983,32.875,32.934,26234.0,BTI
+2023-09-15 07:58:00,32.895,32.895,32.875,32.876,33.0,BTI
+2023-09-15 07:56:00,32.914,32.914,32.895,32.895,42.0,BTI
+2023-09-15 07:50:00,32.934,32.934,32.885,32.895,500.0,BTI
+2023-09-15 07:46:00,32.934,32.944,32.914,32.925,2479.0,BTI
+2023-09-15 07:42:00,32.934,32.944,32.914,32.925,950.0,BTI
+2023-09-15 07:41:00,32.924,32.924,32.904,32.905,1200.0,BTI
+2023-09-15 07:39:00,32.904,32.904,32.885,32.886,944.0,BTI
+2023-09-15 07:36:00,32.904,32.904,32.885,32.886,511.0,BTI
+2023-09-15 07:30:00,32.914,32.914,32.895,32.895,38.0,BTI
+2023-09-15 07:24:00,32.924,32.924,32.895,32.895,244.0,BTI
+2023-09-15 07:23:00,32.924,32.924,32.904,32.905,398.0,BTI
+2023-09-15 07:22:00,32.924,32.924,32.904,32.905,6.0,BTI
+2023-09-15 07:21:00,32.934,32.934,32.914,32.915,4.0,BTI
+2023-09-15 07:20:00,32.944,32.944,32.924,32.925,284.0,BTI
+2023-09-15 07:19:00,32.924,32.924,32.904,32.905,587.0,BTI
+2023-09-15 07:17:00,32.934,32.934,32.914,32.915,100.0,BTI
+2023-09-15 07:16:00,32.934,32.934,32.914,32.915,553.0,BTI
+2023-09-15 07:15:00,32.934,32.934,32.914,32.915,69.0,BTI
+2023-09-15 07:10:00,32.944,32.944,32.924,32.925,711.0,BTI
+2023-09-15 07:07:00,32.953,32.953,32.934,32.934,100.0,BTI
+2023-09-15 07:05:00,32.963,32.963,32.944,32.944,300.0,BTI
+2023-09-15 07:01:00,32.953,32.953,32.934,32.934,1.0,BTI
+2023-09-15 07:00:00,32.973,32.983,32.953,32.954,1217.0,BTI
+2023-09-15 06:47:00,32.904,32.904,32.885,32.886,1486.0,BTI
+2023-09-15 06:45:00,32.914,32.914,32.895,32.895,100.0,BTI
+2023-09-15 06:40:00,32.934,32.934,32.914,32.915,3.0,BTI
+2023-09-15 06:33:00,32.944,32.944,32.904,32.905,734.0,BTI
+2023-09-15 06:30:00,32.944,32.944,32.924,32.925,1685.0,BTI
+2023-09-15 06:21:00,32.973,32.973,32.953,32.954,486.0,BTI
+2023-09-15 06:15:00,32.973,32.973,32.944,32.944,315.0,BTI
+2023-09-15 06:11:00,32.973,32.973,32.953,32.954,1.0,BTI
+2023-09-15 06:04:00,32.973,32.973,32.953,32.954,15.0,BTI
+2023-09-15 05:53:00,32.973,32.973,32.953,32.954,7.0,BTI
+2023-09-15 05:24:00,32.953,32.953,32.934,32.934,500.0,BTI
+2023-09-15 05:23:00,32.973,32.973,32.953,32.954,500.0,BTI
+2023-09-15 05:19:00,32.973,32.973,32.953,32.954,500.0,BTI
+2023-09-15 05:18:00,32.992,32.992,32.973,32.974,500.0,BTI
+2023-09-15 05:17:00,33.002,33.002,32.953,32.954,610.0,BTI
+2023-09-15 05:16:00,33.012,33.022,32.973,32.974,900.0,BTI
+2023-09-15 05:15:00,32.992,32.992,32.973,32.974,10.0,BTI
+2023-09-15 05:14:00,32.992,33.1,32.973,33.081,300.0,BTI
+2023-09-15 05:06:00,33.159,33.159,33.139,33.14,100.0,BTI
+2023-09-15 04:13:00,33.09,33.09,33.071,33.071,300.0,BTI
+2023-09-15 04:12:00,33.09,33.09,33.071,33.071,400.0,BTI
+2023-09-15 04:10:00,33.071,33.071,33.051,33.052,600.0,BTI
+2023-09-15 04:07:00,33.071,33.071,33.051,33.052,1.0,BTI
+2023-09-15 04:02:00,33.11,33.11,33.09,33.091,25.0,BTI
+2023-09-15 04:00:00,33.159,33.159,33.129,33.13,200.0,BTI
+2023-09-14 19:57:00,33.071,33.071,33.051,33.052,50.0,BTI
+2023-09-14 19:36:00,33.178,33.178,33.159,33.159,100.0,BTI
+2023-09-14 19:16:00,33.178,33.178,33.159,33.159,200.0,BTI
+2023-09-14 19:12:00,33.129,33.129,33.11,33.11,1.0,BTI
+2023-09-14 19:00:00,33.159,33.159,33.139,33.14,88623.0,BTI
+2023-09-14 18:56:00,33.178,33.178,33.158,33.159,200.0,BTI
+2023-09-14 18:46:00,33.071,33.125,33.051,33.106,4.0,BTI
+2023-09-14 18:30:00,33.159,33.159,33.139,33.14,88623.0,BTI
+2023-09-14 18:22:00,33.071,33.071,33.051,33.052,27.0,BTI
+2023-09-14 18:18:00,33.178,33.178,33.159,33.159,3.0,BTI
+2023-09-14 18:14:00,33.159,33.159,33.139,33.14,3.0,BTI
+2023-09-14 18:01:00,33.159,33.169,33.139,33.15,320.0,BTI
+2023-09-14 18:00:00,33.168,33.169,33.149,33.15,1600.0,BTI
+2023-09-14 17:59:00,33.169,33.169,33.149,33.15,900.0,BTI
+2023-09-14 17:54:00,33.071,33.12,33.051,33.101,3.0,BTI
+2023-09-14 17:52:00,33.085,33.159,33.065,33.14,17.0,BTI
+2023-09-14 17:47:00,33.071,33.071,33.051,33.052,4.0,BTI
+2023-09-14 17:38:00,33.149,33.149,33.129,33.13,50.0,BTI
+2023-09-14 17:32:00,33.149,33.149,33.129,33.13,4.0,BTI
+2023-09-14 17:09:00,34.104,34.104,33.1,33.101,748.0,BTI
+2023-09-14 16:34:00,33.159,33.159,33.1,33.101,501.0,BTI
+2023-09-14 16:29:00,33.08,33.08,33.061,33.062,110.0,BTI
+2023-09-14 16:20:00,33.12,33.12,33.1,33.101,2.0,BTI
+2023-09-14 16:17:00,33.12,33.12,33.1,33.101,15.0,BTI
+2023-09-14 16:13:00,33.081,33.081,33.062,33.062,100.0,BTI
+2023-09-14 16:10:00,33.159,33.159,33.139,33.14,88623.0,BTI
+2023-09-14 16:08:00,33.159,33.159,33.139,33.14,69.0,BTI
+2023-09-14 16:05:00,33.159,33.159,33.139,33.14,100.0,BTI
+2023-09-14 16:01:00,33.149,33.149,33.129,33.13,500.0,BTI
+2023-09-14 16:00:00,33.159,33.159,33.134,33.14,212043.0,BTI
+2023-09-14 15:59:00,33.154,33.159,33.129,33.14,16266.0,BTI
+2023-09-14 15:58:00,33.144,33.159,33.12,33.135,20222.0,BTI
+2023-09-14 15:57:00,33.149,33.149,33.124,33.129,9264.0,BTI
+2023-09-14 15:56:00,33.144,33.149,33.124,33.13,19887.0,BTI
+2023-09-14 15:55:00,33.144,33.149,33.124,33.125,8115.0,BTI
+2023-09-14 15:54:00,33.154,33.154,33.124,33.125,25832.0,BTI
+2023-09-14 15:53:00,33.154,33.154,33.129,33.13,4197.0,BTI
+2023-09-14 15:52:00,33.149,33.154,33.129,33.13,11409.0,BTI
+2023-09-14 15:51:00,33.149,33.154,33.129,33.13,17980.0,BTI
+2023-09-14 15:50:00,33.139,33.149,33.12,33.125,20051.0,BTI
+2023-09-14 15:49:00,33.134,33.139,33.115,33.115,1168.0,BTI
+2023-09-14 15:48:00,33.134,33.139,33.112,33.119,2112.0,BTI
+2023-09-14 15:47:00,33.144,33.144,33.115,33.115,9399.0,BTI
+2023-09-14 15:46:00,33.144,33.149,33.12,33.125,2765.0,BTI
+2023-09-14 15:45:00,33.149,33.149,33.122,33.13,8885.0,BTI
+2023-09-14 15:44:00,33.144,33.149,33.121,33.125,2868.0,BTI
+2023-09-14 15:43:00,33.144,33.144,33.12,33.125,1579.0,BTI
+2023-09-14 15:42:00,33.129,33.144,33.11,33.125,16153.0,BTI
+2023-09-14 15:41:00,33.134,33.134,33.105,33.11,23494.0,BTI
+2023-09-14 15:40:00,33.137,33.139,33.11,33.12,1869.0,BTI
+2023-09-14 15:39:00,33.134,33.139,33.111,33.112,941.0,BTI
+2023-09-14 15:38:00,33.129,33.139,33.11,33.112,1928.0,BTI
+2023-09-14 15:37:00,33.134,33.139,33.115,33.12,1467.0,BTI
+2023-09-14 15:36:00,33.134,33.139,33.115,33.12,1391.0,BTI
+2023-09-14 15:35:00,33.12,33.129,33.1,33.11,6998.0,BTI
+2023-09-14 15:34:00,33.115,33.12,33.095,33.101,2357.0,BTI
+2023-09-14 15:33:00,33.115,33.115,33.09,33.096,1771.0,BTI
+2023-09-14 15:32:00,33.12,33.12,33.09,33.099,5179.0,BTI
+2023-09-14 15:31:00,33.122,33.125,33.103,33.106,1780.0,BTI
+2023-09-14 15:30:00,33.12,33.129,33.095,33.106,9629.0,BTI
+2023-09-14 15:29:00,33.125,33.125,33.1,33.101,733.0,BTI
+2023-09-14 15:28:00,33.129,33.129,33.1,33.106,2067.0,BTI
+2023-09-14 15:27:00,33.129,33.139,33.11,33.11,6518.0,BTI
+2023-09-14 15:26:00,33.139,33.139,33.115,33.12,1763.0,BTI
+2023-09-14 15:25:00,33.13,33.134,33.11,33.11,690.0,BTI
+2023-09-14 15:24:00,33.139,33.139,33.111,33.115,2113.0,BTI
+2023-09-14 15:23:00,33.139,33.139,33.115,33.115,4182.0,BTI
+2023-09-14 15:22:00,33.154,33.154,33.124,33.125,5722.0,BTI
+2023-09-14 15:21:00,33.139,33.154,33.12,33.135,10850.0,BTI
+2023-09-14 15:20:00,33.144,33.144,33.124,33.125,219.0,BTI
+2023-09-14 15:19:00,33.143,33.144,33.12,33.125,1795.0,BTI
+2023-09-14 15:18:00,33.144,33.144,33.124,33.125,456.0,BTI
+2023-09-14 15:17:00,33.14,33.149,33.12,33.125,4608.0,BTI
+2023-09-14 15:16:00,33.144,33.148,33.12,33.125,17733.0,BTI
+2023-09-14 15:15:00,33.139,33.147,33.12,33.128,1849.0,BTI
+2023-09-14 15:14:00,33.144,33.144,33.122,33.123,3419.0,BTI
+2023-09-14 15:13:00,33.144,33.144,33.12,33.125,1060.0,BTI
+2023-09-14 15:12:00,33.144,33.144,33.124,33.125,1330.0,BTI
+2023-09-14 15:11:00,33.144,33.144,33.122,33.125,2345.0,BTI
+2023-09-14 15:10:00,33.144,33.144,33.12,33.125,1403.0,BTI
+2023-09-14 15:09:00,33.139,33.148,33.12,33.129,1398.0,BTI
+2023-09-14 15:08:00,33.144,33.149,33.12,33.125,9565.0,BTI
+2023-09-14 15:07:00,33.139,33.149,33.12,33.12,1292.0,BTI
+2023-09-14 15:06:00,33.134,33.139,33.115,33.12,2558.0,BTI
+2023-09-14 15:05:00,33.139,33.139,33.115,33.12,3110.0,BTI
+2023-09-14 15:04:00,33.139,33.139,33.11,33.11,11157.0,BTI
+2023-09-14 15:03:00,33.134,33.139,33.11,33.12,3117.0,BTI
+2023-09-14 15:02:00,33.139,33.139,33.114,33.12,2261.0,BTI
+2023-09-14 15:01:00,33.125,33.134,33.105,33.115,8273.0,BTI
+2023-09-14 15:00:00,33.129,33.135,33.105,33.106,15943.0,BTI
+2023-09-14 14:59:00,33.134,33.139,33.115,33.12,1837.0,BTI
+2023-09-14 14:58:00,33.139,33.139,33.11,33.119,3914.0,BTI
+2023-09-14 14:57:00,33.139,33.139,33.115,33.115,3217.0,BTI
+2023-09-14 14:56:00,33.134,33.139,33.11,33.115,1861.0,BTI
+2023-09-14 14:55:00,33.139,33.139,33.115,33.115,1805.0,BTI
+2023-09-14 14:54:00,33.139,33.139,33.115,33.119,694.0,BTI
+2023-09-14 14:53:00,33.137,33.137,33.11,33.11,714.0,BTI
+2023-09-14 14:52:00,33.134,33.139,33.114,33.115,1087.0,BTI
+2023-09-14 14:51:00,33.144,33.144,33.115,33.115,10653.0,BTI
+2023-09-14 14:50:00,33.139,33.144,33.12,33.125,2489.0,BTI
+2023-09-14 14:49:00,33.139,33.144,33.12,33.125,1026.0,BTI
+2023-09-14 14:48:00,33.144,33.149,33.12,33.125,1199.0,BTI
+2023-09-14 14:47:00,33.144,33.149,33.124,33.13,1336.0,BTI
+2023-09-14 14:46:00,33.144,33.149,33.12,33.125,11898.0,BTI
+2023-09-14 14:45:00,33.144,33.149,33.124,33.13,2550.0,BTI
+2023-09-14 14:44:00,33.139,33.149,33.118,33.125,9216.0,BTI
+2023-09-14 14:43:00,33.139,33.139,33.115,33.12,1517.0,BTI
+2023-09-14 14:42:00,33.139,33.139,33.12,33.12,5427.0,BTI
+2023-09-14 14:41:00,33.134,33.134,33.11,33.115,727.0,BTI
+2023-09-14 14:40:00,33.134,33.134,33.11,33.115,1865.0,BTI
+2023-09-14 14:39:00,33.134,33.136,33.115,33.117,1384.0,BTI
+2023-09-14 14:38:00,33.129,33.139,33.11,33.111,5311.0,BTI
+2023-09-14 14:37:00,33.138,33.138,33.115,33.115,929.0,BTI
+2023-09-14 14:36:00,33.129,33.138,33.11,33.119,715.0,BTI
+2023-09-14 14:35:00,33.129,33.134,33.105,33.112,4433.0,BTI
+2023-09-14 14:34:00,33.12,33.129,33.1,33.102,10995.0,BTI
+2023-09-14 14:33:00,33.125,33.129,33.1,33.11,4909.0,BTI
+2023-09-14 14:32:00,33.12,33.134,33.1,33.101,22220.0,BTI
+2023-09-14 14:31:00,33.12,33.12,33.092,33.096,1177.0,BTI
+2023-09-14 14:30:00,33.115,33.115,33.095,33.096,859.0,BTI
+2023-09-14 14:29:00,33.115,33.115,33.09,33.096,1767.0,BTI
+2023-09-14 14:28:00,33.11,33.11,33.085,33.091,5920.0,BTI
+2023-09-14 14:27:00,33.105,33.105,33.085,33.086,1386.0,BTI
+2023-09-14 14:26:00,33.105,33.107,33.08,33.081,11182.0,BTI
+2023-09-14 14:25:00,33.105,33.105,33.085,33.086,390.0,BTI
+2023-09-14 14:24:00,33.105,33.11,33.08,33.091,2727.0,BTI
+2023-09-14 14:22:00,33.105,33.106,33.08,33.086,1183.0,BTI
+2023-09-14 14:21:00,33.105,33.105,33.085,33.086,344.0,BTI
+2023-09-14 14:20:00,33.105,33.105,33.081,33.086,575.0,BTI
+2023-09-14 14:19:00,33.1,33.1,33.08,33.081,2674.0,BTI
+2023-09-14 14:18:00,33.099,33.11,33.076,33.086,53942.0,BTI
+2023-09-14 14:17:00,33.099,33.1,33.076,33.081,2830.0,BTI
+2023-09-14 14:16:00,33.095,33.095,33.061,33.071,12739.0,BTI
+2023-09-14 14:15:00,33.095,33.1,33.076,33.081,852.0,BTI
+2023-09-14 14:14:00,33.095,33.095,33.076,33.076,412.0,BTI
+2023-09-14 14:13:00,33.095,33.1,33.071,33.071,1674.0,BTI
+2023-09-14 14:12:00,33.09,33.095,33.071,33.076,2626.0,BTI
+2023-09-14 14:11:00,33.09,33.09,33.066,33.071,1395.0,BTI
+2023-09-14 14:10:00,33.085,33.085,33.066,33.066,1132.0,BTI
+2023-09-14 14:08:00,33.085,33.09,33.061,33.066,1904.0,BTI
+2023-09-14 14:07:00,33.08,33.089,33.061,33.069,2943.0,BTI
+2023-09-14 14:06:00,33.08,33.08,33.061,33.062,165.0,BTI
+2023-09-14 14:05:00,33.076,33.08,33.051,33.061,1707.0,BTI
+2023-09-14 14:04:00,33.071,33.071,33.051,33.052,338.0,BTI
+2023-09-14 14:03:00,33.076,33.08,33.051,33.052,2969.0,BTI
+2023-09-14 14:02:00,33.08,33.08,33.056,33.062,810.0,BTI
+2023-09-14 14:01:00,33.069,33.071,33.049,33.052,3833.0,BTI
+2023-09-14 14:00:00,33.071,33.071,33.041,33.048,1772.0,BTI
+2023-09-14 13:59:00,33.066,33.068,33.046,33.05,449.0,BTI
+2023-09-14 13:58:00,33.062,33.071,33.043,33.052,972.0,BTI
+2023-09-14 13:57:00,33.071,33.071,33.051,33.052,1134.0,BTI
+2023-09-14 13:55:00,33.076,33.076,33.056,33.057,709.0,BTI
+2023-09-14 13:54:00,33.067,33.076,33.046,33.057,1417.0,BTI
+2023-09-14 13:53:00,33.071,33.071,33.051,33.052,938.0,BTI
+2023-09-14 13:52:00,33.073,33.073,33.051,33.052,1632.0,BTI
+2023-09-14 13:51:00,33.066,33.076,33.046,33.057,2272.0,BTI
+2023-09-14 13:50:00,33.061,33.07,33.041,33.047,615.0,BTI
+2023-09-14 13:49:00,33.071,33.071,33.041,33.042,846.0,BTI
+2023-09-14 13:48:00,33.071,33.08,33.051,33.052,2811.0,BTI
+2023-09-14 13:47:00,33.076,33.08,33.051,33.062,2647.0,BTI
+2023-09-14 13:46:00,33.076,33.076,33.051,33.057,3878.0,BTI
+2023-09-14 13:45:00,33.08,33.08,33.046,33.052,15238.0,BTI
+2023-09-14 13:44:00,33.081,33.081,33.061,33.062,298.0,BTI
+2023-09-14 13:43:00,33.09,33.09,33.066,33.066,2770.0,BTI
+2023-09-14 13:42:00,33.09,33.1,33.061,33.062,9874.0,BTI
+2023-09-14 13:41:00,33.105,33.105,33.071,33.071,2148.0,BTI
+2023-09-14 13:40:00,33.1,33.109,33.08,33.082,2478.0,BTI
+2023-09-14 13:39:00,33.097,33.105,33.078,33.086,3311.0,BTI
+2023-09-14 13:38:00,33.104,33.105,33.076,33.076,1881.0,BTI
+2023-09-14 13:37:00,33.101,33.105,33.082,33.086,373.0,BTI
+2023-09-14 13:36:00,33.1,33.105,33.076,33.086,1851.0,BTI
+2023-09-14 13:35:00,33.09,33.09,33.066,33.071,6588.0,BTI
+2023-09-14 13:34:00,33.1,33.1,33.071,33.071,4774.0,BTI
+2023-09-14 13:33:00,33.095,33.1,33.072,33.077,5382.0,BTI
+2023-09-14 13:32:00,33.099,33.1,33.073,33.08,1960.0,BTI
+2023-09-14 13:31:00,33.09,33.095,33.071,33.076,601.0,BTI
+2023-09-14 13:30:00,33.1,33.1,33.071,33.076,2347.0,BTI
+2023-09-14 13:29:00,33.095,33.1,33.076,33.081,6214.0,BTI
+2023-09-14 13:28:00,33.095,33.095,33.071,33.076,746.0,BTI
+2023-09-14 13:27:00,33.095,33.095,33.076,33.076,247.0,BTI
+2023-09-14 13:26:00,33.095,33.095,33.071,33.071,995.0,BTI
+2023-09-14 13:25:00,33.08,33.095,33.061,33.071,6055.0,BTI
+2023-09-14 13:24:00,33.085,33.09,33.066,33.066,1394.0,BTI
+2023-09-14 13:23:00,33.085,33.09,33.061,33.066,7061.0,BTI
+2023-09-14 13:22:00,33.081,33.081,33.061,33.062,329.0,BTI
+2023-09-14 13:21:00,33.089,33.09,33.066,33.071,587.0,BTI
+2023-09-14 13:20:00,33.085,33.09,33.061,33.062,1390.0,BTI
+2023-09-14 13:19:00,33.085,33.085,33.066,33.066,565.0,BTI
+2023-09-14 13:18:00,33.09,33.09,33.066,33.066,550.0,BTI
+2023-09-14 13:17:00,33.097,33.105,33.071,33.071,5507.0,BTI
+2023-09-14 13:16:00,33.09,33.1,33.071,33.071,837.0,BTI
+2023-09-14 13:15:00,33.098,33.1,33.076,33.076,1128.0,BTI
+2023-09-14 13:14:00,33.1,33.1,33.076,33.081,4358.0,BTI
+2023-09-14 13:13:00,33.1,33.105,33.08,33.086,1443.0,BTI
+2023-09-14 13:12:00,33.09,33.096,33.071,33.071,1015.0,BTI
+2023-09-14 13:11:00,33.09,33.09,33.061,33.071,3278.0,BTI
+2023-09-14 13:10:00,33.085,33.09,33.061,33.071,1300.0,BTI
+2023-09-14 13:09:00,33.095,33.095,33.061,33.066,1928.0,BTI
+2023-09-14 13:08:00,33.08,33.1,33.061,33.076,9169.0,BTI
+2023-09-14 13:07:00,33.08,33.08,33.056,33.062,536.0,BTI
+2023-09-14 13:06:00,33.071,33.08,33.051,33.062,4625.0,BTI
+2023-09-14 13:05:00,33.071,33.071,33.041,33.052,1534.0,BTI
+2023-09-14 13:04:00,33.066,33.066,33.046,33.047,352.0,BTI
+2023-09-14 13:02:00,33.066,33.066,33.046,33.047,202.0,BTI
+2023-09-14 13:01:00,33.061,33.061,33.041,33.042,133.0,BTI
+2023-09-14 13:00:00,33.051,33.066,33.032,33.047,1824.0,BTI
+2023-09-14 12:59:00,33.069,33.069,33.036,33.037,1130.0,BTI
+2023-09-14 12:58:00,33.061,33.061,33.041,33.042,2493.0,BTI
+2023-09-14 12:57:00,33.061,33.066,33.041,33.047,2492.0,BTI
+2023-09-14 12:56:00,33.071,33.071,33.051,33.052,415.0,BTI
+2023-09-14 12:55:00,33.071,33.071,33.05,33.052,1057.0,BTI
+2023-09-14 12:54:00,33.071,33.071,33.043,33.044,508.0,BTI
+2023-09-14 12:53:00,33.066,33.071,33.046,33.052,3157.0,BTI
+2023-09-14 12:52:00,33.076,33.076,33.046,33.047,3729.0,BTI
+2023-09-14 12:51:00,33.076,33.076,33.056,33.057,542.0,BTI
+2023-09-14 12:50:00,33.072,33.076,33.051,33.053,2476.0,BTI
+2023-09-14 12:49:00,33.071,33.076,33.046,33.057,3635.0,BTI
+2023-09-14 12:48:00,33.08,33.08,33.041,33.047,16213.0,BTI
+2023-09-14 12:47:00,33.085,33.09,33.061,33.062,902.0,BTI
+2023-09-14 12:46:00,33.085,33.088,33.066,33.069,2100.0,BTI
+2023-09-14 12:45:00,33.09,33.09,33.061,33.062,1732.0,BTI
+2023-09-14 12:44:00,33.08,33.085,33.056,33.062,4978.0,BTI
+2023-09-14 12:43:00,33.08,33.09,33.061,33.065,1408.0,BTI
+2023-09-14 12:42:00,33.09,33.09,33.071,33.071,709.0,BTI
+2023-09-14 12:41:00,33.071,33.09,33.046,33.071,17212.0,BTI
+2023-09-14 12:40:00,33.046,33.071,33.027,33.047,9703.0,BTI
+2023-09-14 12:39:00,33.046,33.051,33.022,33.022,1245.0,BTI
+2023-09-14 12:38:00,33.048,33.051,33.022,33.023,4559.0,BTI
+2023-09-14 12:37:00,33.04,33.051,33.021,33.032,2836.0,BTI
+2023-09-14 12:35:00,33.041,33.041,33.012,33.018,4854.0,BTI
+2023-09-14 12:34:00,33.032,33.041,33.012,33.022,5152.0,BTI
+2023-09-14 12:33:00,33.027,33.032,33.007,33.012,2042.0,BTI
+2023-09-14 12:32:00,33.019,33.032,32.993,33.008,5610.0,BTI
+2023-09-14 12:31:00,33.021,33.022,32.997,32.998,826.0,BTI
+2023-09-14 12:30:00,33.012,33.022,32.992,33.003,4357.0,BTI
+2023-09-14 12:29:00,33.007,33.012,32.988,32.993,649.0,BTI
+2023-09-14 12:28:00,33.012,33.012,32.988,32.988,2077.0,BTI
+2023-09-14 12:27:00,33.007,33.01,32.988,32.988,1848.0,BTI
+2023-09-14 12:26:00,33.007,33.01,32.983,32.983,5761.0,BTI
+2023-09-14 12:25:00,33.008,33.012,32.983,32.988,3707.0,BTI
+2023-09-14 12:24:00,33.002,33.002,32.983,32.983,361.0,BTI
+2023-09-14 12:23:00,33.012,33.012,32.988,32.988,308.0,BTI
+2023-09-14 12:22:00,33.012,33.017,32.988,32.988,1661.0,BTI
+2023-09-14 12:21:00,33.012,33.012,32.992,32.993,3125.0,BTI
+2023-09-14 12:20:00,33.017,33.017,32.992,32.993,1410.0,BTI
+2023-09-14 12:19:00,33.017,33.021,32.992,32.998,2204.0,BTI
+2023-09-14 12:18:00,33.017,33.017,32.992,32.998,1296.0,BTI
+2023-09-14 12:17:00,33.008,33.012,32.983,32.993,2171.0,BTI
+2023-09-14 12:16:00,33.022,33.027,32.988,32.988,7395.0,BTI
+2023-09-14 12:15:00,33.012,33.022,32.992,33.003,815.0,BTI
+2023-09-14 12:14:00,33.017,33.017,32.992,32.998,1387.0,BTI
+2023-09-14 12:13:00,33.014,33.022,32.994,32.998,1249.0,BTI
+2023-09-14 12:12:00,33.012,33.017,32.984,32.989,5131.0,BTI
+2023-09-14 12:11:00,33.017,33.017,32.997,32.998,608.0,BTI
+2023-09-14 12:10:00,33.002,33.017,32.983,32.998,10953.0,BTI
+2023-09-14 12:09:00,32.992,32.997,32.973,32.978,755.0,BTI
+2023-09-14 12:08:00,32.997,32.997,32.973,32.976,954.0,BTI
+2023-09-14 12:07:00,32.984,32.997,32.965,32.978,5765.0,BTI
+2023-09-14 12:06:00,32.997,33.002,32.964,32.973,14616.0,BTI
+2023-09-14 12:05:00,32.997,32.997,32.978,32.978,725.0,BTI
+2023-09-14 12:04:00,32.997,32.997,32.978,32.978,369.0,BTI
+2023-09-14 12:03:00,32.997,32.997,32.974,32.978,742.0,BTI
+2023-09-14 12:02:00,33.002,33.002,32.978,32.983,2214.0,BTI
+2023-09-14 12:01:00,32.997,32.997,32.973,32.978,1401.0,BTI
+2023-09-14 12:00:00,32.997,32.997,32.978,32.978,977.0,BTI
+2023-09-14 11:59:00,32.993,32.997,32.973,32.974,2248.0,BTI
+2023-09-14 11:58:00,32.997,33.002,32.978,32.978,1724.0,BTI
+2023-09-14 11:57:00,32.997,32.997,32.973,32.974,2495.0,BTI
+2023-09-14 11:56:00,32.988,32.997,32.963,32.978,1362.0,BTI
+2023-09-14 11:55:00,32.983,32.988,32.953,32.969,8285.0,BTI
+2023-09-14 11:54:00,32.988,32.991,32.968,32.969,743.0,BTI
+2023-09-14 11:53:00,32.983,32.992,32.963,32.964,6598.0,BTI
+2023-09-14 11:52:00,32.988,32.988,32.964,32.965,1860.0,BTI
+2023-09-14 11:51:00,32.983,32.988,32.963,32.969,3456.0,BTI
+2023-09-14 11:50:00,32.978,32.983,32.958,32.959,580.0,BTI
+2023-09-14 11:49:00,33.002,33.002,32.963,32.964,18248.0,BTI
+2023-09-14 11:48:00,32.992,33.012,32.973,32.988,8272.0,BTI
+2023-09-14 11:47:00,32.968,32.988,32.948,32.969,19920.0,BTI
+2023-09-14 11:46:00,32.983,32.983,32.944,32.949,4586.0,BTI
+2023-09-14 11:45:00,32.983,32.983,32.953,32.959,6723.0,BTI
+2023-09-14 11:44:00,32.988,32.992,32.963,32.964,6302.0,BTI
+2023-09-14 11:43:00,32.978,32.983,32.953,32.964,16247.0,BTI
+2023-09-14 11:42:00,32.968,32.973,32.944,32.954,11835.0,BTI
+2023-09-14 11:41:00,32.973,32.973,32.944,32.949,3112.0,BTI
+2023-09-14 11:40:00,32.988,32.988,32.944,32.949,6745.0,BTI
+2023-09-14 11:39:00,32.988,32.988,32.963,32.964,544.0,BTI
+2023-09-14 11:38:00,32.988,32.988,32.964,32.969,328.0,BTI
+2023-09-14 11:37:00,32.988,32.988,32.968,32.969,625.0,BTI
+2023-09-14 11:36:00,32.978,32.988,32.958,32.969,2785.0,BTI
+2023-09-14 11:35:00,32.973,32.983,32.953,32.959,5819.0,BTI
+2023-09-14 11:34:00,32.992,32.992,32.953,32.954,29602.0,BTI
+2023-09-14 11:33:00,33.002,33.007,32.973,32.983,4924.0,BTI
+2023-09-14 11:32:00,33.007,33.012,32.983,32.988,4591.0,BTI
+2023-09-14 11:31:00,33.002,33.012,32.983,32.988,3577.0,BTI
+2023-09-14 11:30:00,33.012,33.012,32.988,32.988,4532.0,BTI
+2023-09-14 11:29:00,33.002,33.012,32.98,32.993,3158.0,BTI
+2023-09-14 11:28:00,33.002,33.007,32.978,32.983,4041.0,BTI
+2023-09-14 11:27:00,33.007,33.007,32.983,32.983,3537.0,BTI
+2023-09-14 11:26:00,33.002,33.007,32.983,32.988,1168.0,BTI
+2023-09-14 11:25:00,33.001,33.002,32.978,32.983,3940.0,BTI
+2023-09-14 11:24:00,33.018,33.022,32.968,32.978,24391.0,BTI
+2023-09-14 11:23:00,33.022,33.022,32.997,32.998,3527.0,BTI
+2023-09-14 11:22:00,33.017,33.022,32.997,32.998,1251.0,BTI
+2023-09-14 11:21:00,33.017,33.022,32.992,32.993,3447.0,BTI
+2023-09-14 11:20:00,33.022,33.027,32.996,32.998,9964.0,BTI
+2023-09-14 11:19:00,33.012,33.022,32.992,33.003,7091.0,BTI
+2023-09-14 11:18:00,33.022,33.022,32.997,32.998,4342.0,BTI
+2023-09-14 11:17:00,33.027,33.027,32.992,33.003,7499.0,BTI
+2023-09-14 11:16:00,33.022,33.027,32.997,33.008,4705.0,BTI
+2023-09-14 11:15:00,33.022,33.027,32.997,32.998,9323.0,BTI
+2023-09-14 11:14:00,33.017,33.022,32.997,32.998,6045.0,BTI
+2023-09-14 11:13:00,33.017,33.022,32.997,33.003,3008.0,BTI
+2023-09-14 11:12:00,33.017,33.022,32.992,32.993,2834.0,BTI
+2023-09-14 11:11:00,33.022,33.022,32.992,33.003,2090.0,BTI
+2023-09-14 11:10:00,33.022,33.022,32.992,33.0,6954.0,BTI
+2023-09-14 11:09:00,33.027,33.027,32.997,32.998,2764.0,BTI
+2023-09-14 11:08:00,33.022,33.027,32.994,33.008,5621.0,BTI
+2023-09-14 11:07:00,33.007,33.012,32.983,32.993,12390.0,BTI
+2023-09-14 11:06:00,33.002,33.002,32.973,32.983,6958.0,BTI
+2023-09-14 11:05:00,33.007,33.011,32.983,32.983,5288.0,BTI
+2023-09-14 11:04:00,33.012,33.012,32.988,32.993,1296.0,BTI
+2023-09-14 11:03:00,33.032,33.036,32.997,32.998,11914.0,BTI
+2023-09-14 11:02:00,33.041,33.041,33.002,33.008,1990.0,BTI
+2023-09-14 11:01:00,33.036,33.051,33.012,33.018,18228.0,BTI
+2023-09-14 11:00:00,33.036,33.036,33.012,33.018,1264.0,BTI
+2023-09-14 10:59:00,33.032,33.036,33.012,33.013,1971.0,BTI
+2023-09-14 10:58:00,33.032,33.041,33.007,33.018,6469.0,BTI
+2023-09-14 10:57:00,33.046,33.051,33.017,33.018,11985.0,BTI
+2023-09-14 10:56:00,33.056,33.056,33.022,33.032,5605.0,BTI
+2023-09-14 10:55:00,33.041,33.056,33.022,33.037,6410.0,BTI
+2023-09-14 10:54:00,33.046,33.051,33.022,33.022,2836.0,BTI
+2023-09-14 10:53:00,33.051,33.051,33.017,33.032,7526.0,BTI
+2023-09-14 10:52:00,33.043,33.056,33.022,33.023,19444.0,BTI
+2023-09-14 10:51:00,33.061,33.061,33.022,33.022,4066.0,BTI
+2023-09-14 10:50:00,33.061,33.066,33.036,33.037,10054.0,BTI
+2023-09-14 10:49:00,33.066,33.066,33.041,33.042,6230.0,BTI
+2023-09-14 10:48:00,33.061,33.071,33.041,33.042,4042.0,BTI
+2023-09-14 10:47:00,33.061,33.066,33.036,33.047,4180.0,BTI
+2023-09-14 10:46:00,33.061,33.071,33.032,33.042,14584.0,BTI
+2023-09-14 10:45:00,33.056,33.061,33.032,33.042,24264.0,BTI
+2023-09-14 10:44:00,33.041,33.056,33.022,33.037,3691.0,BTI
+2023-09-14 10:43:00,33.046,33.051,33.027,33.032,5289.0,BTI
+2023-09-14 10:42:00,33.033,33.046,33.013,33.027,3205.0,BTI
+2023-09-14 10:41:00,33.041,33.046,33.012,33.018,16376.0,BTI
+2023-09-14 10:40:00,33.036,33.041,33.012,33.022,21420.0,BTI
+2023-09-14 10:39:00,33.048,33.049,33.012,33.013,9570.0,BTI
+2023-09-14 10:38:00,33.032,33.051,33.003,33.022,22121.0,BTI
+2023-09-14 10:37:00,33.036,33.041,33.012,33.018,7305.0,BTI
+2023-09-14 10:36:00,33.041,33.046,33.017,33.018,3360.0,BTI
+2023-09-14 10:35:00,33.041,33.041,33.012,33.018,2521.0,BTI
+2023-09-14 10:34:00,33.032,33.051,33.012,33.022,20020.0,BTI
+2023-09-14 10:33:00,33.031,33.032,33.007,33.013,1054.0,BTI
+2023-09-14 10:32:00,33.014,33.032,32.994,33.008,5642.0,BTI
+2023-09-14 10:31:00,33.012,33.022,32.992,32.993,6254.0,BTI
+2023-09-14 10:30:00,33.002,33.012,32.973,32.993,5035.0,BTI
+2023-09-14 10:29:00,33.002,33.012,32.973,32.993,6711.0,BTI
+2023-09-14 10:28:00,32.982,33.002,32.958,32.983,20686.0,BTI
+2023-09-14 10:27:00,32.989,32.992,32.953,32.954,3858.0,BTI
+2023-09-14 10:26:00,32.997,33.002,32.963,32.964,6672.0,BTI
+2023-09-14 10:25:00,32.992,32.992,32.968,32.974,3661.0,BTI
+2023-09-14 10:24:00,33.012,33.012,32.983,32.983,2805.0,BTI
+2023-09-14 10:23:00,32.992,33.007,32.973,32.983,2769.0,BTI
+2023-09-14 10:22:00,32.992,32.997,32.963,32.969,1472.0,BTI
+2023-09-14 10:21:00,32.983,32.992,32.963,32.973,2931.0,BTI
+2023-09-14 10:20:00,32.982,32.982,32.953,32.954,783.0,BTI
+2023-09-14 10:19:00,32.988,32.988,32.953,32.964,2916.0,BTI
+2023-09-14 10:18:00,32.992,33.002,32.968,32.969,4534.0,BTI
+2023-09-14 10:17:00,32.983,32.999,32.963,32.974,6565.0,BTI
+2023-09-14 10:16:00,32.983,32.992,32.963,32.973,2871.0,BTI
+2023-09-14 10:15:00,32.972,32.988,32.939,32.969,3143.0,BTI
+2023-09-14 10:14:00,32.974,32.974,32.944,32.944,1374.0,BTI
+2023-09-14 10:13:00,32.973,32.978,32.953,32.954,1805.0,BTI
+2023-09-14 10:12:00,32.992,32.992,32.953,32.954,3040.0,BTI
+2023-09-14 10:11:00,32.972,32.992,32.944,32.974,2032.0,BTI
+2023-09-14 10:10:00,32.973,32.973,32.934,32.944,10356.0,BTI
+2023-09-14 10:09:00,32.978,32.978,32.944,32.954,3628.0,BTI
+2023-09-14 10:08:00,32.965,32.973,32.945,32.954,543.0,BTI
+2023-09-14 10:07:00,32.973,32.983,32.945,32.964,2347.0,BTI
+2023-09-14 10:06:00,32.963,32.968,32.934,32.949,2152.0,BTI
+2023-09-14 10:05:00,32.953,32.973,32.934,32.944,3770.0,BTI
+2023-09-14 10:04:00,32.983,32.983,32.944,32.944,4046.0,BTI
+2023-09-14 10:03:00,32.973,32.978,32.944,32.954,16691.0,BTI
+2023-09-14 10:02:00,33.012,33.012,32.963,32.964,2728.0,BTI
+2023-09-14 10:01:00,33.032,33.041,33.002,33.003,6300.0,BTI
+2023-09-14 10:00:00,33.042,33.042,33.012,33.022,8239.0,BTI
+2023-09-14 09:59:00,33.022,33.043,33.002,33.022,10265.0,BTI
+2023-09-14 09:58:00,33.007,33.028,32.983,33.009,4126.0,BTI
+2023-09-14 09:57:00,33.022,33.022,32.983,32.983,7204.0,BTI
+2023-09-14 09:56:00,32.992,33.017,32.963,32.998,8923.0,BTI
+2023-09-14 09:55:00,32.992,33.007,32.963,32.974,13885.0,BTI
+2023-09-14 09:54:00,32.963,32.988,32.943,32.964,16100.0,BTI
+2023-09-14 09:53:00,32.953,32.972,32.924,32.944,29798.0,BTI
+2023-09-14 09:52:00,32.963,32.973,32.934,32.934,4070.0,BTI
+2023-09-14 09:51:00,32.97,32.973,32.944,32.944,2470.0,BTI
+2023-09-14 09:50:00,32.948,32.968,32.929,32.949,4901.0,BTI
+2023-09-14 09:49:00,32.973,32.978,32.914,32.925,20792.0,BTI
+2023-09-14 09:48:00,32.978,32.99,32.944,32.954,7636.0,BTI
+2023-09-14 09:47:00,33.002,33.002,32.963,32.964,19196.0,BTI
+2023-09-14 09:46:00,32.978,33.012,32.958,32.978,15284.0,BTI
+2023-09-14 09:45:00,32.973,32.983,32.944,32.954,18284.0,BTI
+2023-09-14 09:44:00,32.982,32.982,32.944,32.949,14267.0,BTI
+2023-09-14 09:43:00,32.983,32.997,32.944,32.954,9758.0,BTI
+2023-09-14 09:42:00,32.963,32.983,32.944,32.964,3246.0,BTI
+2023-09-14 09:41:00,32.968,32.973,32.934,32.939,8453.0,BTI
+2023-09-14 09:40:00,32.973,32.973,32.934,32.944,10061.0,BTI
+2023-09-14 09:39:00,32.973,32.973,32.934,32.944,6884.0,BTI
+2023-09-14 09:38:00,32.958,32.973,32.934,32.944,5631.0,BTI
+2023-09-14 09:37:00,32.98,32.983,32.929,32.934,6013.0,BTI
+2023-09-14 09:36:00,32.963,32.983,32.934,32.964,3097.0,BTI
+2023-09-14 09:35:00,32.924,32.963,32.904,32.938,14429.0,BTI
+2023-09-14 09:34:00,32.919,32.929,32.885,32.89,8564.0,BTI
+2023-09-14 09:33:00,32.895,32.914,32.875,32.895,3778.0,BTI
+2023-09-14 09:32:00,32.89,32.895,32.864,32.876,2555.0,BTI
+2023-09-14 09:31:00,32.885,32.899,32.856,32.856,2369.0,BTI
+2023-09-14 09:30:00,32.846,32.875,32.797,32.856,60871.0,BTI
+2023-09-14 09:29:00,32.875,32.875,32.836,32.837,7360.0,BTI
+2023-09-14 09:27:00,32.875,32.875,32.856,32.856,20.0,BTI
+2023-09-14 09:26:00,32.885,32.885,32.865,32.866,220.0,BTI
+2023-09-14 09:25:00,32.904,32.904,32.885,32.886,36.0,BTI
+2023-09-14 09:24:00,32.914,32.914,32.895,32.895,600.0,BTI
+2023-09-14 09:23:00,32.924,32.924,32.904,32.905,2.0,BTI
+2023-09-14 09:22:00,32.934,32.934,32.914,32.915,18.0,BTI
+2023-09-14 09:21:00,32.973,32.973,32.924,32.925,2010.0,BTI
+2023-09-14 09:20:00,32.953,32.953,32.934,32.934,1.0,BTI
+2023-09-14 09:19:00,32.953,32.953,32.934,32.934,1009.0,BTI
+2023-09-14 09:18:00,32.973,32.973,32.953,32.954,10.0,BTI
+2023-09-14 09:17:00,32.983,32.983,32.944,32.954,15.0,BTI
+2023-09-14 09:13:00,32.944,32.944,32.908,32.908,49.0,BTI
+2023-09-14 09:12:00,32.983,32.983,32.963,32.964,48.0,BTI
+2023-09-14 09:11:00,32.973,32.992,32.953,32.954,1171.0,BTI
+2023-09-14 09:10:00,32.934,32.934,32.914,32.915,3.0,BTI
+2023-09-14 09:08:00,32.944,32.944,32.924,32.925,1000.0,BTI
+2023-09-14 09:07:00,32.934,32.973,32.914,32.954,1019.0,BTI
+2023-09-14 09:01:00,32.895,32.914,32.875,32.895,1012.0,BTI
+2023-09-14 09:00:00,32.924,32.924,32.904,32.905,1.0,BTI
+2023-09-14 08:59:00,32.895,32.895,32.875,32.876,60.0,BTI
+2023-09-14 08:55:00,32.904,32.904,32.869,32.869,235.0,BTI
+2023-09-14 08:52:00,32.875,32.875,32.856,32.856,2.0,BTI
+2023-09-14 08:45:00,32.855,32.855,32.836,32.837,120.0,BTI
+2023-09-14 08:44:00,32.855,32.855,32.826,32.827,4144.0,BTI
+2023-09-14 08:41:00,32.811,32.811,32.792,32.793,1.0,BTI
+2023-09-14 08:40:00,32.797,32.797,32.777,32.778,2.0,BTI
+2023-09-14 08:36:00,32.777,32.777,32.748,32.749,407.0,BTI
+2023-09-14 08:34:00,32.797,32.797,32.777,32.778,140.0,BTI
+2023-09-14 08:32:00,32.777,32.777,32.758,32.758,1.0,BTI
+2023-09-14 08:30:00,32.826,32.826,32.787,32.788,669.0,BTI
+2023-09-14 08:28:00,32.885,32.885,32.865,32.866,200.0,BTI
+2023-09-14 08:27:00,32.913,32.913,32.893,32.894,12.0,BTI
+2023-09-14 08:25:00,32.904,32.904,32.885,32.886,100.0,BTI
+2023-09-14 08:22:00,32.914,32.914,32.895,32.895,200.0,BTI
+2023-09-14 08:20:00,32.924,32.924,32.904,32.905,325.0,BTI
+2023-09-14 08:19:00,32.895,32.932,32.875,32.914,180.0,BTI
+2023-09-14 08:18:00,32.914,32.914,32.895,32.895,50.0,BTI
+2023-09-14 08:17:00,32.885,32.885,32.865,32.866,1198.0,BTI
+2023-09-14 08:16:00,32.895,32.895,32.875,32.876,300.0,BTI
+2023-09-14 08:14:00,32.914,32.914,32.895,32.895,400.0,BTI
+2023-09-14 08:04:00,32.885,32.885,32.865,32.866,100.0,BTI
+2023-09-14 08:02:00,32.934,32.963,32.748,32.934,23.0,BTI
+2023-09-14 08:01:00,32.86,32.953,32.841,32.934,4.0,BTI
+2023-09-14 08:00:00,32.914,33.022,32.748,32.749,2542.0,BTI
+2023-09-14 07:41:00,32.944,32.944,32.924,32.925,1.0,BTI
+2023-09-14 07:40:00,32.944,32.944,32.924,32.925,12.0,BTI
+2023-09-14 07:37:00,32.953,32.953,32.934,32.934,40.0,BTI
+2023-09-14 07:31:00,32.953,32.953,32.934,32.934,100.0,BTI
+2023-09-14 07:30:00,32.924,32.924,32.904,32.905,4.0,BTI
+2023-09-14 07:24:00,32.953,32.973,32.934,32.954,58.0,BTI
+2023-09-14 07:22:00,32.973,32.973,32.953,32.954,107.0,BTI
+2023-09-14 07:04:00,33.012,33.012,32.992,32.993,100.0,BTI
+2023-09-14 07:02:00,33.022,33.022,33.002,33.003,4.0,BTI
+2023-09-14 07:01:00,33.032,33.032,33.012,33.013,60.0,BTI
+2023-09-14 07:00:00,33.012,33.012,32.992,32.993,800.0,BTI
+2023-09-14 06:59:00,33.002,33.012,32.983,32.993,2500.0,BTI
+2023-09-14 06:58:00,32.992,33.002,32.973,32.983,2500.0,BTI
+2023-09-14 06:54:00,32.973,32.973,32.953,32.954,407.0,BTI
+2023-09-14 06:52:00,32.983,32.983,32.953,32.964,108.0,BTI
+2023-09-14 06:50:00,32.963,32.973,32.944,32.954,36.0,BTI
+2023-09-14 06:47:00,32.953,32.963,32.934,32.944,11.0,BTI
+2023-09-14 06:43:00,32.953,32.953,32.934,32.934,200.0,BTI
+2023-09-14 06:42:00,32.924,32.924,32.904,32.905,160.0,BTI
+2023-09-14 06:27:00,32.895,32.895,32.875,32.876,100.0,BTI
+2023-09-14 06:21:00,32.904,32.904,32.885,32.886,300.0,BTI
+2023-09-14 06:20:00,32.875,32.885,32.856,32.866,508.0,BTI
+2023-09-14 06:18:00,32.826,32.826,32.807,32.807,100.0,BTI
+2023-09-14 06:13:00,32.777,32.777,32.758,32.758,103.0,BTI
+2023-09-14 06:10:00,32.777,32.777,32.758,32.758,100.0,BTI
+2023-09-14 06:09:00,32.777,32.777,32.758,32.758,200.0,BTI
+2023-09-14 06:08:00,32.777,32.777,32.758,32.758,400.0,BTI
+2023-09-14 06:03:00,32.797,32.797,32.777,32.778,4.0,BTI
+2023-09-14 05:59:00,32.767,32.767,32.748,32.749,1925.0,BTI
+2023-09-14 05:14:00,32.777,32.777,32.758,32.758,1.0,BTI
+2023-09-14 04:56:00,32.767,32.767,32.748,32.749,23.0,BTI
+2023-09-14 04:47:00,32.767,32.767,32.748,32.749,200.0,BTI
+2023-09-14 04:43:00,32.689,32.689,32.67,32.67,200.0,BTI
+2023-09-14 04:32:00,32.64,32.64,32.621,32.622,100.0,BTI
+2023-09-14 04:25:00,32.65,32.65,32.631,32.631,205.0,BTI
+2023-09-14 04:21:00,32.67,32.67,32.65,32.651,1.0,BTI
+2023-09-14 04:19:00,32.67,32.67,32.65,32.651,598.0,BTI
+2023-09-14 04:15:00,32.66,32.66,32.64,32.641,10.0,BTI
+2023-09-14 04:14:00,32.66,32.66,32.64,32.641,200.0,BTI
+2023-09-14 04:13:00,32.679,32.679,32.66,32.661,100.0,BTI
+2023-09-14 04:11:00,32.728,32.728,32.709,32.71,1300.0,BTI
+2023-09-14 04:08:00,32.728,32.728,32.699,32.7,611.0,BTI
+2023-09-14 04:07:00,32.738,32.738,32.719,32.719,10.0,BTI
+2023-09-14 04:00:00,32.748,32.748,32.728,32.729,20.0,BTI
+2023-09-13 19:57:00,32.846,32.846,32.826,32.827,1.0,BTI
+2023-09-13 19:34:00,32.748,32.748,32.728,32.729,4.0,BTI
+2023-09-13 19:23:00,32.763,32.763,32.743,32.744,1.0,BTI
+2023-09-13 19:00:00,32.767,32.767,32.748,32.749,54396.0,BTI
+2023-09-13 18:54:00,32.763,32.763,32.743,32.744,1.0,BTI
+2023-09-13 18:51:00,32.763,32.763,32.743,32.744,1.0,BTI
+2023-09-13 18:49:00,32.689,32.689,32.67,32.67,2.0,BTI
+2023-09-13 18:30:00,32.767,32.767,32.748,32.749,54396.0,BTI
+2023-09-13 18:22:00,32.767,32.767,32.67,32.67,294.0,BTI
+2023-09-13 18:17:00,32.763,32.763,32.743,32.744,1.0,BTI
+2023-09-13 18:11:00,32.846,32.846,32.826,32.827,10.0,BTI
+2023-09-13 17:42:00,32.738,32.763,32.719,32.744,7.0,BTI
+2023-09-13 17:41:00,32.826,32.826,32.807,32.807,32.0,BTI
+2023-09-13 17:39:00,32.846,32.846,32.826,32.827,25.0,BTI
+2023-09-13 17:10:00,32.787,32.836,32.728,32.729,6.0,BTI
+2023-09-13 17:09:00,32.797,32.797,32.737,32.738,14.0,BTI
+2023-09-13 17:08:00,32.758,32.826,32.738,32.788,4.0,BTI
+2023-09-13 17:07:00,32.777,32.836,32.728,32.758,12.0,BTI
+2023-09-13 17:06:00,32.758,32.826,32.738,32.758,11.0,BTI
+2023-09-13 17:05:00,32.807,32.807,32.787,32.788,1.0,BTI
+2023-09-13 16:57:00,32.826,32.826,32.807,32.807,1.0,BTI
+2023-09-13 16:55:00,32.738,32.738,32.719,32.719,100.0,BTI
+2023-09-13 16:54:00,32.846,32.846,32.826,32.827,10.0,BTI
+2023-09-13 16:18:00,32.748,32.748,32.728,32.729,10.0,BTI
+2023-09-13 16:14:00,32.748,32.748,32.728,32.729,28.0,BTI
+2023-09-13 16:10:00,32.767,32.767,32.748,32.749,54396.0,BTI
+2023-09-13 16:06:00,32.767,32.767,32.748,32.749,16684.0,BTI
+2023-09-13 16:00:00,32.763,32.767,32.743,32.749,111084.0,BTI
+2023-09-13 15:59:00,32.777,32.777,32.738,32.744,17554.0,BTI
+2023-09-13 15:58:00,32.767,32.777,32.743,32.754,33502.0,BTI
+2023-09-13 15:57:00,32.774,32.774,32.738,32.744,22212.0,BTI
+2023-09-13 15:56:00,32.777,32.777,32.748,32.749,34404.0,BTI
+2023-09-13 15:55:00,32.775,32.777,32.753,32.758,7805.0,BTI
+2023-09-13 15:54:00,32.767,32.777,32.748,32.754,8395.0,BTI
+2023-09-13 15:53:00,32.777,32.777,32.748,32.758,25871.0,BTI
+2023-09-13 15:52:00,32.767,32.777,32.748,32.754,3171.0,BTI
+2023-09-13 15:51:00,32.772,32.777,32.75,32.758,2314.0,BTI
+2023-09-13 15:50:00,32.753,32.772,32.728,32.754,12995.0,BTI
+2023-09-13 15:49:00,32.758,32.758,32.728,32.729,3112.0,BTI
+2023-09-13 15:48:00,32.753,32.758,32.728,32.736,2494.0,BTI
+2023-09-13 15:47:00,32.753,32.753,32.733,32.734,1171.0,BTI
+2023-09-13 15:46:00,32.757,32.758,32.738,32.739,1686.0,BTI
+2023-09-13 15:45:00,32.766,32.766,32.733,32.734,8218.0,BTI
+2023-09-13 15:44:00,32.758,32.766,32.733,32.744,5110.0,BTI
+2023-09-13 15:43:00,32.763,32.767,32.733,32.739,23801.0,BTI
+2023-09-13 15:42:00,32.758,32.767,32.738,32.744,1608.0,BTI
+2023-09-13 15:41:00,32.767,32.767,32.738,32.744,1104.0,BTI
+2023-09-13 15:40:00,32.767,32.767,32.738,32.739,2554.0,BTI
+2023-09-13 15:39:00,32.767,32.767,32.738,32.749,5082.0,BTI
+2023-09-13 15:38:00,32.767,32.767,32.74,32.749,1107.0,BTI
+2023-09-13 15:37:00,32.763,32.767,32.743,32.749,5527.0,BTI
+2023-09-13 15:36:00,32.763,32.763,32.738,32.744,1028.0,BTI
+2023-09-13 15:35:00,32.753,32.763,32.728,32.739,6560.0,BTI
+2023-09-13 15:34:00,32.753,32.753,32.728,32.729,377.0,BTI
+2023-09-13 15:33:00,32.753,32.753,32.728,32.729,3328.0,BTI
+2023-09-13 15:32:00,32.753,32.753,32.729,32.734,776.0,BTI
+2023-09-13 15:31:00,32.743,32.753,32.724,32.729,4057.0,BTI
+2023-09-13 15:30:00,32.738,32.738,32.719,32.719,2100.0,BTI
+2023-09-13 15:29:00,32.738,32.743,32.719,32.724,4552.0,BTI
+2023-09-13 15:28:00,32.738,32.738,32.709,32.71,1928.0,BTI
+2023-09-13 15:27:00,32.733,32.738,32.711,32.719,1224.0,BTI
+2023-09-13 15:26:00,32.728,32.738,32.709,32.719,1492.0,BTI
+2023-09-13 15:25:00,32.738,32.738,32.71,32.714,1212.0,BTI
+2023-09-13 15:24:00,32.733,32.734,32.714,32.715,482.0,BTI
+2023-09-13 15:23:00,32.733,32.738,32.714,32.719,9482.0,BTI
+2023-09-13 15:22:00,32.728,32.738,32.709,32.719,1561.0,BTI
+2023-09-13 15:21:00,32.738,32.738,32.714,32.719,1853.0,BTI
+2023-09-13 15:20:00,32.733,32.738,32.709,32.719,2880.0,BTI
+2023-09-13 15:19:00,32.729,32.738,32.709,32.71,700.0,BTI
+2023-09-13 15:18:00,32.729,32.729,32.71,32.71,1552.0,BTI
+2023-09-13 15:17:00,32.728,32.733,32.702,32.71,22140.0,BTI
+2023-09-13 15:16:00,32.718,32.728,32.699,32.702,2558.0,BTI
+2023-09-13 15:15:00,32.723,32.723,32.699,32.7,6394.0,BTI
+2023-09-13 15:14:00,32.723,32.728,32.699,32.7,6808.0,BTI
+2023-09-13 15:13:00,32.72,32.72,32.701,32.701,262.0,BTI
+2023-09-13 15:12:00,32.723,32.723,32.699,32.705,1784.0,BTI
+2023-09-13 15:11:00,32.719,32.728,32.699,32.706,5330.0,BTI
+2023-09-13 15:10:00,32.717,32.718,32.691,32.7,4919.0,BTI
+2023-09-13 15:09:00,32.714,32.714,32.694,32.695,1414.0,BTI
+2023-09-13 15:08:00,32.704,32.714,32.681,32.69,6925.0,BTI
+2023-09-13 15:07:00,32.709,32.709,32.68,32.687,3507.0,BTI
+2023-09-13 15:06:00,32.704,32.704,32.68,32.68,2812.0,BTI
+2023-09-13 15:05:00,32.699,32.704,32.68,32.685,652.0,BTI
+2023-09-13 15:04:00,32.714,32.714,32.68,32.68,2300.0,BTI
+2023-09-13 15:03:00,32.718,32.718,32.694,32.695,5673.0,BTI
+2023-09-13 15:02:00,32.723,32.723,32.699,32.7,3332.0,BTI
+2023-09-13 15:01:00,32.733,32.733,32.699,32.705,2933.0,BTI
+2023-09-13 15:00:00,32.738,32.738,32.709,32.712,1138.0,BTI
+2023-09-13 14:59:00,32.738,32.738,32.709,32.719,2754.0,BTI
+2023-09-13 14:58:00,32.733,32.738,32.714,32.719,398.0,BTI
+2023-09-13 14:57:00,32.738,32.743,32.719,32.719,9130.0,BTI
+2023-09-13 14:56:00,32.728,32.738,32.699,32.719,21040.0,BTI
+2023-09-13 14:55:00,32.738,32.738,32.709,32.714,1482.0,BTI
+2023-09-13 14:54:00,32.748,32.748,32.724,32.724,1928.0,BTI
+2023-09-13 14:53:00,32.753,32.753,32.728,32.729,770.0,BTI
+2023-09-13 14:52:00,32.753,32.753,32.733,32.734,259.0,BTI
+2023-09-13 14:51:00,32.758,32.758,32.733,32.734,1703.0,BTI
+2023-09-13 14:50:00,32.772,32.772,32.738,32.744,3665.0,BTI
+2023-09-13 14:49:00,32.777,32.777,32.748,32.749,988.0,BTI
+2023-09-13 14:48:00,32.772,32.772,32.748,32.749,1323.0,BTI
+2023-09-13 14:47:00,32.772,32.777,32.748,32.758,1011.0,BTI
+2023-09-13 14:46:00,32.772,32.777,32.753,32.754,1292.0,BTI
+2023-09-13 14:45:00,32.782,32.782,32.748,32.749,2991.0,BTI
+2023-09-13 14:44:00,32.782,32.787,32.758,32.758,967.0,BTI
+2023-09-13 14:43:00,32.787,32.787,32.763,32.768,4831.0,BTI
+2023-09-13 14:42:00,32.787,32.788,32.768,32.769,904.0,BTI
+2023-09-13 14:41:00,32.792,32.792,32.772,32.773,580.0,BTI
+2023-09-13 14:40:00,32.792,32.792,32.768,32.771,2309.0,BTI
+2023-09-13 14:38:00,32.792,32.792,32.768,32.768,1044.0,BTI
+2023-09-13 14:37:00,32.787,32.797,32.768,32.768,2780.0,BTI
+2023-09-13 14:36:00,32.782,32.782,32.758,32.763,2613.0,BTI
+2023-09-13 14:35:00,32.777,32.782,32.758,32.763,1177.0,BTI
+2023-09-13 14:34:00,32.792,32.792,32.763,32.763,3006.0,BTI
+2023-09-13 14:33:00,32.797,32.802,32.777,32.778,14775.0,BTI
+2023-09-13 14:32:00,32.802,32.802,32.768,32.768,2655.0,BTI
+2023-09-13 14:31:00,32.797,32.802,32.777,32.778,2186.0,BTI
+2023-09-13 14:30:00,32.802,32.802,32.777,32.778,3181.0,BTI
+2023-09-13 14:29:00,32.802,32.802,32.777,32.778,908.0,BTI
+2023-09-13 14:28:00,32.804,32.804,32.78,32.783,2638.0,BTI
+2023-09-13 14:27:00,32.792,32.802,32.772,32.783,4740.0,BTI
+2023-09-13 14:26:00,32.802,32.802,32.768,32.773,4306.0,BTI
+2023-09-13 14:25:00,32.807,32.807,32.782,32.783,313.0,BTI
+2023-09-13 14:24:00,32.802,32.807,32.777,32.783,2052.0,BTI
+2023-09-13 14:23:00,32.798,32.798,32.779,32.779,350.0,BTI
+2023-09-13 14:22:00,32.782,32.807,32.762,32.783,9340.0,BTI
+2023-09-13 14:21:00,32.782,32.787,32.758,32.768,5470.0,BTI
+2023-09-13 14:20:00,32.787,32.787,32.758,32.763,5986.0,BTI
+2023-09-13 14:19:00,32.777,32.782,32.758,32.758,473.0,BTI
+2023-09-13 14:18:00,32.782,32.783,32.758,32.758,3676.0,BTI
+2023-09-13 14:17:00,32.782,32.782,32.763,32.763,931.0,BTI
+2023-09-13 14:16:00,32.772,32.782,32.753,32.763,2402.0,BTI
+2023-09-13 14:15:00,32.772,32.772,32.748,32.754,3203.0,BTI
+2023-09-13 14:14:00,32.772,32.772,32.748,32.754,1489.0,BTI
+2023-09-13 14:13:00,32.772,32.772,32.748,32.749,1324.0,BTI
+2023-09-13 14:12:00,32.776,32.776,32.748,32.749,1388.0,BTI
+2023-09-13 14:11:00,32.777,32.777,32.748,32.749,2387.0,BTI
+2023-09-13 14:10:00,32.777,32.777,32.748,32.749,4265.0,BTI
+2023-09-13 14:09:00,32.778,32.782,32.758,32.758,1872.0,BTI
+2023-09-13 14:08:00,32.777,32.777,32.758,32.758,492.0,BTI
+2023-09-13 14:07:00,32.782,32.782,32.758,32.763,1530.0,BTI
+2023-09-13 14:06:00,32.787,32.787,32.758,32.768,1276.0,BTI
+2023-09-13 14:05:00,32.802,32.802,32.763,32.763,7994.0,BTI
+2023-09-13 14:04:00,32.801,32.807,32.777,32.788,2562.0,BTI
+2023-09-13 14:03:00,32.797,32.802,32.777,32.783,3090.0,BTI
+2023-09-13 14:02:00,32.797,32.802,32.777,32.783,508.0,BTI
+2023-09-13 14:01:00,32.792,32.807,32.768,32.778,3509.0,BTI
+2023-09-13 14:00:00,32.782,32.792,32.763,32.773,3495.0,BTI
+2023-09-13 13:59:00,32.787,32.787,32.763,32.768,717.0,BTI
+2023-09-13 13:58:00,32.768,32.787,32.749,32.758,5486.0,BTI
+2023-09-13 13:57:00,32.763,32.772,32.743,32.754,6432.0,BTI
+2023-09-13 13:56:00,32.758,32.763,32.738,32.744,3218.0,BTI
+2023-09-13 13:54:00,32.763,32.763,32.738,32.744,402.0,BTI
+2023-09-13 13:53:00,32.763,32.763,32.738,32.739,1325.0,BTI
+2023-09-13 13:52:00,32.763,32.763,32.743,32.743,551.0,BTI
+2023-09-13 13:51:00,32.753,32.772,32.728,32.744,18593.0,BTI
+2023-09-13 13:50:00,32.753,32.753,32.733,32.734,2059.0,BTI
+2023-09-13 13:49:00,32.752,32.758,32.728,32.739,3950.0,BTI
+2023-09-13 13:48:00,32.753,32.753,32.728,32.734,1605.0,BTI
+2023-09-13 13:47:00,32.751,32.755,32.728,32.734,1336.0,BTI
+2023-09-13 13:46:00,32.748,32.753,32.728,32.734,1547.0,BTI
+2023-09-13 13:45:00,32.743,32.748,32.724,32.729,7529.0,BTI
+2023-09-13 13:44:00,32.733,32.738,32.714,32.719,5691.0,BTI
+2023-09-13 13:43:00,32.733,32.733,32.714,32.715,573.0,BTI
+2023-09-13 13:42:00,32.738,32.748,32.716,32.717,3800.0,BTI
+2023-09-13 13:41:00,32.743,32.743,32.724,32.724,321.0,BTI
+2023-09-13 13:40:00,32.738,32.743,32.719,32.724,532.0,BTI
+2023-09-13 13:39:00,32.743,32.745,32.719,32.724,2399.0,BTI
+2023-09-13 13:38:00,32.748,32.748,32.724,32.724,611.0,BTI
+2023-09-13 13:37:00,32.748,32.748,32.719,32.719,2431.0,BTI
+2023-09-13 13:36:00,32.738,32.748,32.719,32.724,1075.0,BTI
+2023-09-13 13:35:00,32.733,32.738,32.714,32.719,4851.0,BTI
+2023-09-13 13:34:00,32.728,32.733,32.709,32.714,1457.0,BTI
+2023-09-13 13:33:00,32.733,32.735,32.709,32.714,1966.0,BTI
+2023-09-13 13:32:00,32.728,32.738,32.709,32.718,2093.0,BTI
+2023-09-13 13:31:00,32.728,32.733,32.709,32.71,6958.0,BTI
+2023-09-13 13:30:00,32.733,32.733,32.71,32.711,439.0,BTI
+2023-09-13 13:29:00,32.733,32.735,32.709,32.716,1303.0,BTI
+2023-09-13 13:28:00,32.733,32.733,32.709,32.71,1464.0,BTI
+2023-09-13 13:27:00,32.733,32.735,32.714,32.714,2287.0,BTI
+2023-09-13 13:26:00,32.734,32.738,32.714,32.714,705.0,BTI
+2023-09-13 13:25:00,32.743,32.743,32.719,32.719,3574.0,BTI
+2023-09-13 13:24:00,32.743,32.743,32.719,32.719,1225.0,BTI
+2023-09-13 13:23:00,32.736,32.743,32.709,32.724,4795.0,BTI
+2023-09-13 13:22:00,32.733,32.733,32.714,32.714,575.0,BTI
+2023-09-13 13:21:00,32.737,32.737,32.709,32.718,1086.0,BTI
+2023-09-13 13:20:00,32.733,32.733,32.709,32.71,2196.0,BTI
+2023-09-13 13:19:00,32.733,32.733,32.714,32.714,2286.0,BTI
+2023-09-13 13:18:00,32.733,32.733,32.714,32.714,357.0,BTI
+2023-09-13 13:17:00,32.733,32.733,32.709,32.714,1611.0,BTI
+2023-09-13 13:16:00,32.728,32.737,32.709,32.714,5629.0,BTI
+2023-09-13 13:15:00,32.718,32.728,32.699,32.705,1293.0,BTI
+2023-09-13 13:14:00,32.72,32.723,32.699,32.705,1670.0,BTI
+2023-09-13 13:12:00,32.723,32.728,32.699,32.71,808.0,BTI
+2023-09-13 13:11:00,32.723,32.723,32.699,32.705,1549.0,BTI
+2023-09-13 13:08:00,32.723,32.723,32.699,32.7,6857.0,BTI
+2023-09-13 13:07:00,32.718,32.723,32.699,32.705,3920.0,BTI
+2023-09-13 13:06:00,32.715,32.715,32.695,32.696,415.0,BTI
+2023-09-13 13:05:00,32.709,32.718,32.689,32.697,6275.0,BTI
+2023-09-13 13:04:00,32.714,32.714,32.689,32.69,2120.0,BTI
+2023-09-13 13:03:00,32.709,32.714,32.689,32.69,537.0,BTI
+2023-09-13 13:02:00,32.709,32.717,32.689,32.69,2031.0,BTI
+2023-09-13 13:01:00,32.714,32.714,32.694,32.695,702.0,BTI
+2023-09-13 13:00:00,32.709,32.714,32.689,32.69,1936.0,BTI
+2023-09-13 12:59:00,32.709,32.718,32.689,32.69,1064.0,BTI
+2023-09-13 12:58:00,32.718,32.718,32.689,32.691,2139.0,BTI
+2023-09-13 12:57:00,32.714,32.714,32.689,32.695,2168.0,BTI
+2023-09-13 12:56:00,32.714,32.718,32.692,32.7,823.0,BTI
+2023-09-13 12:55:00,32.714,32.714,32.689,32.692,1068.0,BTI
+2023-09-13 12:54:00,32.714,32.714,32.694,32.695,193.0,BTI
+2023-09-13 12:53:00,32.71,32.718,32.69,32.695,578.0,BTI
+2023-09-13 12:52:00,32.709,32.723,32.689,32.7,6451.0,BTI
+2023-09-13 12:51:00,32.714,32.714,32.689,32.69,903.0,BTI
+2023-09-13 12:50:00,32.714,32.718,32.689,32.694,1691.0,BTI
+2023-09-13 12:49:00,32.714,32.714,32.689,32.692,2291.0,BTI
+2023-09-13 12:48:00,32.709,32.718,32.689,32.7,1925.0,BTI
+2023-09-13 12:47:00,32.699,32.699,32.68,32.68,1508.0,BTI
+2023-09-13 12:46:00,32.689,32.699,32.67,32.68,3640.0,BTI
+2023-09-13 12:45:00,32.699,32.699,32.68,32.68,2466.0,BTI
+2023-09-13 12:44:00,32.699,32.704,32.68,32.68,3187.0,BTI
+2023-09-13 12:43:00,32.694,32.699,32.67,32.68,2656.0,BTI
+2023-09-13 12:42:00,32.704,32.704,32.68,32.68,4184.0,BTI
+2023-09-13 12:41:00,32.699,32.704,32.68,32.68,2477.0,BTI
+2023-09-13 12:40:00,32.709,32.709,32.68,32.684,892.0,BTI
+2023-09-13 12:39:00,32.723,32.723,32.699,32.7,1938.0,BTI
+2023-09-13 12:38:00,32.72,32.723,32.7,32.705,527.0,BTI
+2023-09-13 12:37:00,32.723,32.728,32.7,32.71,1027.0,BTI
+2023-09-13 12:36:00,32.728,32.728,32.699,32.7,1901.0,BTI
+2023-09-13 12:35:00,32.733,32.733,32.709,32.714,3543.0,BTI
+2023-09-13 12:34:00,32.733,32.733,32.709,32.71,1085.0,BTI
+2023-09-13 12:33:00,32.728,32.733,32.709,32.714,2474.0,BTI
+2023-09-13 12:32:00,32.738,32.738,32.712,32.713,581.0,BTI
+2023-09-13 12:31:00,32.738,32.743,32.719,32.719,4618.0,BTI
+2023-09-13 12:30:00,32.743,32.748,32.724,32.724,8456.0,BTI
+2023-09-13 12:29:00,32.743,32.743,32.723,32.724,602.0,BTI
+2023-09-13 12:28:00,32.729,32.743,32.709,32.724,15272.0,BTI
+2023-09-13 12:27:00,32.737,32.737,32.718,32.718,1409.0,BTI
+2023-09-13 12:25:00,32.718,32.733,32.699,32.71,9332.0,BTI
+2023-09-13 12:23:00,32.718,32.723,32.699,32.7,842.0,BTI
+2023-09-13 12:22:00,32.723,32.723,32.704,32.705,756.0,BTI
+2023-09-13 12:20:00,32.729,32.729,32.699,32.705,6578.0,BTI
+2023-09-13 12:19:00,32.733,32.733,32.714,32.714,209.0,BTI
+2023-09-13 12:18:00,32.733,32.738,32.714,32.714,2695.0,BTI
+2023-09-13 12:17:00,32.733,32.738,32.709,32.714,6626.0,BTI
+2023-09-13 12:16:00,32.728,32.738,32.709,32.712,1103.0,BTI
+2023-09-13 12:15:00,32.736,32.736,32.709,32.71,1125.0,BTI
+2023-09-13 12:14:00,32.738,32.738,32.709,32.71,3601.0,BTI
+2023-09-13 12:13:00,32.738,32.738,32.719,32.719,343.0,BTI
+2023-09-13 12:12:00,32.743,32.743,32.719,32.719,3227.0,BTI
+2023-09-13 12:10:00,32.743,32.743,32.721,32.724,567.0,BTI
+2023-09-13 12:09:00,32.743,32.743,32.724,32.724,469.0,BTI
+2023-09-13 12:08:00,32.744,32.748,32.725,32.729,2934.0,BTI
+2023-09-13 12:07:00,32.743,32.753,32.724,32.729,8172.0,BTI
+2023-09-13 12:06:00,32.748,32.748,32.724,32.729,1987.0,BTI
+2023-09-13 12:05:00,32.748,32.75,32.728,32.73,1272.0,BTI
+2023-09-13 12:04:00,32.753,32.753,32.728,32.729,2237.0,BTI
+2023-09-13 12:03:00,32.749,32.753,32.73,32.734,526.0,BTI
+2023-09-13 12:02:00,32.748,32.753,32.728,32.734,917.0,BTI
+2023-09-13 12:01:00,32.758,32.758,32.733,32.734,1563.0,BTI
+2023-09-13 12:00:00,32.758,32.758,32.738,32.739,680.0,BTI
+2023-09-13 11:59:00,32.753,32.758,32.733,32.738,1035.0,BTI
+2023-09-13 11:58:00,32.763,32.763,32.738,32.739,2374.0,BTI
+2023-09-13 11:57:00,32.753,32.759,32.733,32.74,1714.0,BTI
+2023-09-13 11:56:00,32.753,32.758,32.729,32.729,2095.0,BTI
+2023-09-13 11:55:00,32.763,32.763,32.733,32.734,3572.0,BTI
+2023-09-13 11:54:00,32.758,32.763,32.738,32.744,1706.0,BTI
+2023-09-13 11:53:00,32.763,32.763,32.743,32.744,1348.0,BTI
+2023-09-13 11:52:00,32.772,32.772,32.738,32.744,3193.0,BTI
+2023-09-13 11:51:00,32.758,32.772,32.738,32.754,7785.0,BTI
+2023-09-13 11:50:00,32.753,32.758,32.728,32.734,1559.0,BTI
+2023-09-13 11:49:00,32.753,32.753,32.733,32.734,137.0,BTI
+2023-09-13 11:48:00,32.743,32.753,32.724,32.734,4890.0,BTI
+2023-09-13 11:47:00,32.743,32.748,32.719,32.724,2104.0,BTI
+2023-09-13 11:46:00,32.748,32.748,32.724,32.728,2484.0,BTI
+2023-09-13 11:45:00,32.743,32.748,32.719,32.729,1308.0,BTI
+2023-09-13 11:44:00,32.753,32.758,32.724,32.729,11254.0,BTI
+2023-09-13 11:43:00,32.753,32.753,32.728,32.729,403.0,BTI
+2023-09-13 11:42:00,32.753,32.753,32.728,32.729,1986.0,BTI
+2023-09-13 11:40:00,32.748,32.753,32.724,32.734,2611.0,BTI
+2023-09-13 11:39:00,32.758,32.758,32.719,32.729,3670.0,BTI
+2023-09-13 11:38:00,32.758,32.763,32.738,32.739,2200.0,BTI
+2023-09-13 11:37:00,32.763,32.767,32.738,32.739,1718.0,BTI
+2023-09-13 11:36:00,32.777,32.782,32.738,32.739,9001.0,BTI
+2023-09-13 11:35:00,32.777,32.782,32.748,32.754,24539.0,BTI
+2023-09-13 11:34:00,32.807,32.807,32.758,32.758,38609.0,BTI
+2023-09-13 11:33:00,32.821,32.821,32.787,32.793,9964.0,BTI
+2023-09-13 11:32:00,32.816,32.816,32.797,32.798,614.0,BTI
+2023-09-13 11:31:00,32.821,32.826,32.797,32.802,4382.0,BTI
+2023-09-13 11:30:00,32.826,32.826,32.802,32.807,6594.0,BTI
+2023-09-13 11:29:00,32.817,32.825,32.797,32.798,3738.0,BTI
+2023-09-13 11:28:00,32.811,32.816,32.792,32.798,1686.0,BTI
+2023-09-13 11:27:00,32.816,32.816,32.787,32.793,2618.0,BTI
+2023-09-13 11:26:00,32.821,32.821,32.797,32.798,1982.0,BTI
+2023-09-13 11:25:00,32.821,32.821,32.802,32.802,691.0,BTI
+2023-09-13 11:24:00,32.821,32.821,32.797,32.798,3259.0,BTI
+2023-09-13 11:23:00,32.826,32.831,32.807,32.807,4311.0,BTI
+2023-09-13 11:22:00,32.816,32.826,32.797,32.807,9714.0,BTI
+2023-09-13 11:21:00,32.814,32.816,32.787,32.788,7744.0,BTI
+2023-09-13 11:20:00,32.811,32.815,32.787,32.788,2183.0,BTI
+2023-09-13 11:19:00,32.821,32.821,32.789,32.793,6764.0,BTI
+2023-09-13 11:18:00,32.816,32.821,32.797,32.798,6754.0,BTI
+2023-09-13 11:17:00,32.821,32.826,32.792,32.807,12311.0,BTI
+2023-09-13 11:16:00,32.831,32.831,32.807,32.807,4732.0,BTI
+2023-09-13 11:15:00,32.826,32.836,32.807,32.812,4150.0,BTI
+2023-09-13 11:14:00,32.831,32.831,32.807,32.807,2404.0,BTI
+2023-09-13 11:13:00,32.831,32.831,32.807,32.807,6639.0,BTI
+2023-09-13 11:12:00,32.846,32.846,32.807,32.812,12619.0,BTI
+2023-09-13 11:11:00,32.831,32.836,32.812,32.817,977.0,BTI
+2023-09-13 11:10:00,32.826,32.831,32.797,32.812,6118.0,BTI
+2023-09-13 11:09:00,32.826,32.826,32.807,32.807,1264.0,BTI
+2023-09-13 11:08:00,32.836,32.836,32.809,32.812,3893.0,BTI
+2023-09-13 11:07:00,32.841,32.841,32.816,32.817,1241.0,BTI
+2023-09-13 11:06:00,32.836,32.846,32.816,32.827,616.0,BTI
+2023-09-13 11:05:00,32.846,32.846,32.816,32.817,699.0,BTI
+2023-09-13 11:04:00,32.821,32.845,32.802,32.826,1829.0,BTI
+2023-09-13 11:03:00,32.834,32.834,32.804,32.805,1437.0,BTI
+2023-09-13 11:02:00,32.831,32.831,32.812,32.812,513.0,BTI
+2023-09-13 11:01:00,32.836,32.836,32.807,32.807,3885.0,BTI
+2023-09-13 11:00:00,32.836,32.841,32.816,32.817,1869.0,BTI
+2023-09-13 10:59:00,32.836,32.846,32.809,32.827,2486.0,BTI
+2023-09-13 10:58:00,32.826,32.836,32.807,32.812,1752.0,BTI
+2023-09-13 10:57:00,32.831,32.831,32.807,32.807,3991.0,BTI
+2023-09-13 10:56:00,32.826,32.831,32.807,32.807,1340.0,BTI
+2023-09-13 10:55:00,32.831,32.831,32.797,32.802,2605.0,BTI
+2023-09-13 10:54:00,32.821,32.831,32.797,32.812,1987.0,BTI
+2023-09-13 10:53:00,32.819,32.826,32.798,32.803,1004.0,BTI
+2023-09-13 10:52:00,32.821,32.826,32.802,32.802,828.0,BTI
+2023-09-13 10:51:00,32.807,32.816,32.787,32.798,3720.0,BTI
+2023-09-13 10:50:00,32.797,32.806,32.777,32.783,1111.0,BTI
+2023-09-13 10:49:00,32.792,32.792,32.77,32.773,1401.0,BTI
+2023-09-13 10:48:00,32.797,32.797,32.772,32.778,963.0,BTI
+2023-09-13 10:47:00,32.797,32.802,32.777,32.783,3646.0,BTI
+2023-09-13 10:46:00,32.792,32.797,32.768,32.778,1504.0,BTI
+2023-09-13 10:45:00,32.807,32.807,32.777,32.778,1848.0,BTI
+2023-09-13 10:44:00,32.797,32.806,32.772,32.778,6263.0,BTI
+2023-09-13 10:43:00,32.792,32.797,32.768,32.778,2120.0,BTI
+2023-09-13 10:42:00,32.769,32.792,32.748,32.773,19752.0,BTI
+2023-09-13 10:41:00,32.777,32.777,32.748,32.749,2233.0,BTI
+2023-09-13 10:40:00,32.772,32.772,32.738,32.749,6561.0,BTI
+2023-09-13 10:39:00,32.777,32.787,32.748,32.749,7473.0,BTI
+2023-09-13 10:38:00,32.767,32.772,32.748,32.754,1156.0,BTI
+2023-09-13 10:37:00,32.777,32.777,32.738,32.748,9286.0,BTI
+2023-09-13 10:36:00,32.753,32.777,32.733,32.758,9326.0,BTI
+2023-09-13 10:35:00,32.748,32.758,32.728,32.739,1789.0,BTI
+2023-09-13 10:34:00,32.758,32.758,32.719,32.73,6121.0,BTI
+2023-09-13 10:33:00,32.763,32.763,32.728,32.734,5759.0,BTI
+2023-09-13 10:32:00,32.758,32.765,32.738,32.739,1872.0,BTI
+2023-09-13 10:31:00,32.758,32.767,32.724,32.739,6212.0,BTI
+2023-09-13 10:30:00,32.757,32.758,32.728,32.739,5018.0,BTI
+2023-09-13 10:29:00,32.748,32.748,32.728,32.729,212.0,BTI
+2023-09-13 10:28:00,32.748,32.758,32.728,32.739,3994.0,BTI
+2023-09-13 10:27:00,32.743,32.758,32.724,32.729,15523.0,BTI
+2023-09-13 10:26:00,32.748,32.748,32.719,32.729,5821.0,BTI
+2023-09-13 10:25:00,32.758,32.763,32.728,32.729,4470.0,BTI
+2023-09-13 10:24:00,32.767,32.767,32.738,32.744,731.0,BTI
+2023-09-13 10:23:00,32.763,32.767,32.738,32.749,992.0,BTI
+2023-09-13 10:22:00,32.767,32.772,32.743,32.744,1808.0,BTI
+2023-09-13 10:21:00,32.758,32.768,32.738,32.749,6890.0,BTI
+2023-09-13 10:20:00,32.777,32.782,32.738,32.748,5995.0,BTI
+2023-09-13 10:19:00,32.782,32.787,32.758,32.763,3968.0,BTI
+2023-09-13 10:18:00,32.777,32.787,32.758,32.758,4370.0,BTI
+2023-09-13 10:17:00,32.787,32.797,32.758,32.768,6297.0,BTI
+2023-09-13 10:16:00,32.796,32.802,32.768,32.768,3928.0,BTI
+2023-09-13 10:15:00,32.797,32.797,32.768,32.776,2384.0,BTI
+2023-09-13 10:14:00,32.802,32.802,32.777,32.778,1265.0,BTI
+2023-09-13 10:13:00,32.797,32.802,32.776,32.783,2888.0,BTI
+2023-09-13 10:12:00,32.807,32.811,32.777,32.778,4507.0,BTI
+2023-09-13 10:11:00,32.797,32.807,32.768,32.788,3482.0,BTI
+2023-09-13 10:10:00,32.802,32.807,32.782,32.788,1088.0,BTI
+2023-09-13 10:09:00,32.792,32.797,32.77,32.778,1909.0,BTI
+2023-09-13 10:08:00,32.792,32.802,32.768,32.773,3083.0,BTI
+2023-09-13 10:07:00,32.792,32.797,32.772,32.778,1348.0,BTI
+2023-09-13 10:06:00,32.807,32.807,32.777,32.783,7373.0,BTI
+2023-09-13 10:05:00,32.811,32.811,32.777,32.793,6339.0,BTI
+2023-09-13 10:04:00,32.811,32.816,32.787,32.793,2842.0,BTI
+2023-09-13 10:03:00,32.826,32.836,32.792,32.798,6659.0,BTI
+2023-09-13 10:02:00,32.841,32.846,32.812,32.817,5693.0,BTI
+2023-09-13 10:01:00,32.836,32.841,32.807,32.807,2861.0,BTI
+2023-09-13 10:00:00,32.836,32.846,32.816,32.817,7092.0,BTI
+2023-09-13 09:59:00,32.836,32.846,32.807,32.807,8286.0,BTI
+2023-09-13 09:58:00,32.846,32.846,32.809,32.812,1974.0,BTI
+2023-09-13 09:57:00,32.836,32.844,32.812,32.817,10977.0,BTI
+2023-09-13 09:56:00,32.826,32.831,32.807,32.812,701.0,BTI
+2023-09-13 09:55:00,32.821,32.831,32.802,32.812,1423.0,BTI
+2023-09-13 09:54:00,32.816,32.826,32.797,32.798,2463.0,BTI
+2023-09-13 09:53:00,32.821,32.821,32.796,32.798,2793.0,BTI
+2023-09-13 09:52:00,32.797,32.816,32.768,32.793,23591.0,BTI
+2023-09-13 09:51:00,32.797,32.797,32.768,32.773,2712.0,BTI
+2023-09-13 09:50:00,32.821,32.826,32.777,32.778,5203.0,BTI
+2023-09-13 09:49:00,32.816,32.826,32.791,32.804,10287.0,BTI
+2023-09-13 09:48:00,32.816,32.826,32.797,32.802,9591.0,BTI
+2023-09-13 09:47:00,32.826,32.831,32.792,32.798,8098.0,BTI
+2023-09-13 09:46:00,32.807,32.818,32.777,32.799,10342.0,BTI
+2023-09-13 09:45:00,32.807,32.826,32.777,32.778,18603.0,BTI
+2023-09-13 09:44:00,32.787,32.802,32.758,32.783,5997.0,BTI
+2023-09-13 09:43:00,32.807,32.807,32.763,32.763,15825.0,BTI
+2023-09-13 09:42:00,32.809,32.826,32.777,32.788,21599.0,BTI
+2023-09-13 09:41:00,32.826,32.831,32.797,32.798,4821.0,BTI
+2023-09-13 09:40:00,32.86,32.86,32.807,32.807,9434.0,BTI
+2023-09-13 09:39:00,32.851,32.857,32.831,32.837,3096.0,BTI
+2023-09-13 09:38:00,32.854,32.854,32.807,32.827,6373.0,BTI
+2023-09-13 09:37:00,32.846,32.855,32.821,32.827,7767.0,BTI
+2023-09-13 09:36:00,32.816,32.846,32.797,32.822,8651.0,BTI
+2023-09-13 09:35:00,32.838,32.846,32.787,32.798,18546.0,BTI
+2023-09-13 09:34:00,32.861,32.861,32.826,32.836,6169.0,BTI
+2023-09-13 09:33:00,32.846,32.86,32.826,32.842,4623.0,BTI
+2023-09-13 09:32:00,32.865,32.87,32.826,32.827,4964.0,BTI
+2023-09-13 09:31:00,32.855,32.865,32.836,32.846,5663.0,BTI
+2023-09-13 09:30:00,32.826,32.855,32.797,32.837,38814.0,BTI
+2023-09-13 09:29:00,32.836,32.836,32.777,32.798,4260.0,BTI
+2023-09-13 09:27:00,32.826,32.826,32.807,32.807,1618.0,BTI
+2023-09-13 09:26:00,32.826,32.836,32.807,32.817,2661.0,BTI
+2023-09-13 09:25:00,32.826,32.826,32.807,32.807,1000.0,BTI
+2023-09-13 09:24:00,32.826,32.826,32.807,32.807,2550.0,BTI
+2023-09-13 09:22:00,32.816,32.826,32.797,32.807,4355.0,BTI
+2023-09-13 09:21:00,32.816,32.821,32.797,32.802,107.0,BTI
+2023-09-13 09:20:00,32.807,32.807,32.787,32.788,25.0,BTI
+2023-09-13 09:17:00,32.767,32.777,32.748,32.749,111.0,BTI
+2023-09-13 09:13:00,32.777,32.777,32.748,32.749,1004.0,BTI
+2023-09-13 09:12:00,32.787,32.787,32.768,32.768,2.0,BTI
+2023-09-13 09:08:00,32.797,32.797,32.777,32.778,846.0,BTI
+2023-09-13 09:07:00,32.807,32.807,32.787,32.788,600.0,BTI
+2023-09-13 09:06:00,32.81,32.81,32.787,32.788,601.0,BTI
+2023-09-13 09:04:00,32.758,32.767,32.738,32.749,101.0,BTI
+2023-09-13 09:02:00,32.807,32.807,32.787,32.788,1.0,BTI
+2023-09-13 09:01:00,32.807,32.807,32.787,32.788,1800.0,BTI
+2023-09-13 08:54:00,32.787,32.787,32.768,32.768,100.0,BTI
+2023-09-13 08:53:00,32.797,32.797,32.777,32.778,100.0,BTI
+2023-09-13 08:50:00,32.767,32.767,32.748,32.749,200.0,BTI
+2023-09-13 08:49:00,32.787,32.787,32.758,32.758,200.0,BTI
+2023-09-13 08:48:00,32.71,32.748,32.691,32.729,52.0,BTI
+2023-09-13 08:46:00,32.699,32.699,32.68,32.68,50.0,BTI
+2023-09-13 08:43:00,32.718,32.718,32.699,32.7,200.0,BTI
+2023-09-13 08:41:00,32.715,32.715,32.696,32.697,200.0,BTI
+2023-09-13 08:38:00,32.748,32.748,32.728,32.729,200.0,BTI
+2023-09-13 08:34:00,32.689,32.689,32.67,32.67,30.0,BTI
+2023-09-13 08:30:00,32.728,32.728,32.631,32.631,709.0,BTI
+2023-09-13 08:26:00,32.728,32.728,32.709,32.71,200.0,BTI
+2023-09-13 08:17:00,32.728,32.728,32.699,32.7,102.0,BTI
+2023-09-13 08:15:00,32.711,32.723,32.691,32.705,2.0,BTI
+2023-09-13 08:14:00,32.728,32.728,32.709,32.71,7.0,BTI
+2023-09-13 08:13:00,32.774,32.774,32.755,32.755,35.0,BTI
+2023-09-13 08:10:00,32.787,32.787,32.768,32.768,1200.0,BTI
+2023-09-13 08:02:00,32.767,32.767,32.748,32.749,1.0,BTI
+2023-09-13 08:01:00,32.728,32.728,32.699,32.7,500.0,BTI
+2023-09-13 08:00:00,32.718,32.758,32.65,32.739,14502.0,BTI
+2023-09-13 07:56:00,32.748,32.748,32.728,32.729,200.0,BTI
+2023-09-13 07:09:00,32.66,32.66,32.64,32.641,9.0,BTI
+2023-09-13 07:02:00,32.699,32.699,32.68,32.68,85.0,BTI
+2023-09-13 07:01:00,32.709,32.709,32.689,32.69,200.0,BTI
+2023-09-13 07:00:00,32.718,32.718,32.66,32.661,2881.0,BTI
+2023-09-13 06:45:00,32.64,32.64,32.621,32.622,1.0,BTI
+2023-09-13 06:34:00,32.65,32.65,32.631,32.631,3.0,BTI
+2023-09-13 06:24:00,32.64,32.64,32.621,32.622,22.0,BTI
+2023-09-13 06:11:00,32.65,32.65,32.631,32.631,88.0,BTI
+2023-09-13 05:56:00,32.728,32.728,32.709,32.71,500.0,BTI
+2023-09-13 05:49:00,32.767,32.767,32.748,32.749,14.0,BTI
+2023-09-13 05:33:00,32.758,32.758,32.738,32.739,3.0,BTI
+2023-09-13 05:29:00,32.758,32.758,32.738,32.739,2.0,BTI
+2023-09-13 05:27:00,32.748,32.748,32.728,32.729,500.0,BTI
+2023-09-13 05:00:00,32.689,32.689,32.67,32.67,2.0,BTI
+2023-09-13 04:52:00,32.67,32.67,32.65,32.651,400.0,BTI
+2023-09-13 04:40:00,32.718,32.718,32.699,32.7,400.0,BTI
+2023-09-13 04:14:00,32.758,32.758,32.738,32.739,100.0,BTI
+2023-09-13 04:10:00,32.767,32.777,32.738,32.739,1401.0,BTI
+2023-09-13 04:02:00,32.728,32.728,32.709,32.71,5.0,BTI
+2023-09-13 04:00:00,32.748,32.748,32.728,32.729,1.0,BTI
+2023-09-12 19:40:00,32.679,32.679,32.66,32.661,70.0,BTI
+2023-09-12 19:33:00,32.748,32.748,32.709,32.71,2.0,BTI
+2023-09-12 19:30:00,32.728,32.728,32.709,32.71,100.0,BTI
+2023-09-12 19:29:00,32.718,32.728,32.699,32.71,100.0,BTI
+2023-09-12 19:27:00,32.777,32.816,32.758,32.798,101.0,BTI
+2023-09-12 19:10:00,32.777,32.777,32.758,32.758,9.0,BTI
+2023-09-12 19:08:00,32.694,32.694,32.675,32.675,1.0,BTI
+2023-09-12 19:00:00,32.767,32.767,32.748,32.749,83716.0,BTI
+2023-09-12 18:57:00,32.777,32.777,32.758,32.758,75.0,BTI
+2023-09-12 18:50:00,32.777,32.777,32.758,32.758,3.0,BTI
+2023-09-12 18:43:00,32.679,32.679,32.66,32.661,25.0,BTI
+2023-09-12 18:30:00,32.767,32.767,32.748,32.749,83716.0,BTI
+2023-09-12 17:49:00,32.767,32.767,32.748,32.749,9.0,BTI
+2023-09-12 17:28:00,32.679,32.679,32.66,32.661,156.0,BTI
+2023-09-12 17:22:00,32.748,32.748,32.728,32.729,10.0,BTI
+2023-09-12 17:18:00,32.767,32.767,32.728,32.729,47.0,BTI
+2023-09-12 16:58:00,32.748,32.748,32.728,32.729,693.0,BTI
+2023-09-12 16:57:00,32.748,32.748,32.728,32.729,7.0,BTI
+2023-09-12 16:56:00,32.748,32.748,32.728,32.729,400.0,BTI
+2023-09-12 16:53:00,32.728,32.728,32.709,32.71,300.0,BTI
+2023-09-12 16:52:00,32.748,32.748,32.728,32.729,1.0,BTI
+2023-09-12 16:36:00,32.738,32.738,32.709,32.71,251.0,BTI
+2023-09-12 16:31:00,32.748,32.748,32.728,32.729,10.0,BTI
+2023-09-12 16:23:00,32.738,32.738,32.719,32.719,1.0,BTI
+2023-09-12 16:10:00,32.767,32.767,32.748,32.749,83716.0,BTI
+2023-09-12 16:08:00,32.73,32.73,32.71,32.711,1.0,BTI
+2023-09-12 16:07:00,32.767,32.767,32.748,32.749,20.0,BTI
+2023-09-12 16:00:00,32.772,32.772,32.748,32.749,178836.0,BTI
+2023-09-12 15:59:00,32.753,32.777,32.728,32.754,44103.0,BTI
+2023-09-12 15:58:00,32.753,32.758,32.732,32.734,6652.0,BTI
+2023-09-12 15:57:00,32.763,32.766,32.73,32.739,22931.0,BTI
+2023-09-12 15:56:00,32.758,32.767,32.731,32.749,20784.0,BTI
+2023-09-12 15:55:00,32.758,32.758,32.73,32.739,12209.0,BTI
+2023-09-12 15:54:00,32.758,32.758,32.729,32.739,7703.0,BTI
+2023-09-12 15:53:00,32.758,32.758,32.733,32.738,6324.0,BTI
+2023-09-12 15:52:00,32.753,32.758,32.729,32.734,13227.0,BTI
+2023-09-12 15:51:00,32.753,32.758,32.733,32.739,3465.0,BTI
+2023-09-12 15:50:00,32.748,32.758,32.728,32.739,14738.0,BTI
+2023-09-12 15:49:00,32.738,32.748,32.719,32.729,14134.0,BTI
+2023-09-12 15:48:00,32.748,32.753,32.719,32.724,22877.0,BTI
+2023-09-12 15:47:00,32.753,32.758,32.728,32.729,7675.0,BTI
+2023-09-12 15:46:00,32.763,32.767,32.728,32.729,24945.0,BTI
+2023-09-12 15:45:00,32.772,32.775,32.738,32.744,59004.0,BTI
+2023-09-12 15:44:00,32.767,32.777,32.743,32.749,27883.0,BTI
+2023-09-12 15:43:00,32.772,32.772,32.748,32.754,4656.0,BTI
+2023-09-12 15:42:00,32.772,32.777,32.748,32.754,3873.0,BTI
+2023-09-12 15:41:00,32.772,32.777,32.753,32.754,6611.0,BTI
+2023-09-12 15:40:00,32.772,32.777,32.749,32.756,16145.0,BTI
+2023-09-12 15:39:00,32.772,32.772,32.748,32.754,1095.0,BTI
+2023-09-12 15:38:00,32.782,32.787,32.749,32.754,16581.0,BTI
+2023-09-12 15:37:00,32.777,32.787,32.753,32.763,15892.0,BTI
+2023-09-12 15:36:00,32.767,32.777,32.748,32.754,8756.0,BTI
+2023-09-12 15:35:00,32.763,32.767,32.743,32.749,1295.0,BTI
+2023-09-12 15:34:00,32.758,32.767,32.738,32.744,1326.0,BTI
+2023-09-12 15:33:00,32.763,32.767,32.743,32.749,1180.0,BTI
+2023-09-12 15:32:00,32.759,32.763,32.738,32.744,10245.0,BTI
+2023-09-12 15:31:00,32.766,32.767,32.743,32.748,1593.0,BTI
+2023-09-12 15:30:00,32.753,32.766,32.73,32.748,10356.0,BTI
+2023-09-12 15:29:00,32.753,32.758,32.729,32.739,778.0,BTI
+2023-09-12 15:28:00,32.763,32.763,32.728,32.734,10854.0,BTI
+2023-09-12 15:27:00,32.763,32.767,32.738,32.744,3661.0,BTI
+2023-09-12 15:26:00,32.743,32.767,32.719,32.749,29055.0,BTI
+2023-09-12 15:25:00,32.748,32.748,32.719,32.729,3495.0,BTI
+2023-09-12 15:24:00,32.743,32.748,32.719,32.729,2722.0,BTI
+2023-09-12 15:23:00,32.743,32.748,32.714,32.719,29869.0,BTI
+2023-09-12 15:22:00,32.742,32.745,32.719,32.725,2780.0,BTI
+2023-09-12 15:21:00,32.739,32.748,32.719,32.724,4227.0,BTI
+2023-09-12 15:20:00,32.743,32.748,32.719,32.724,2253.0,BTI
+2023-09-12 15:19:00,32.746,32.748,32.719,32.724,3079.0,BTI
+2023-09-12 15:18:00,32.743,32.748,32.724,32.724,2105.0,BTI
+2023-09-12 15:17:00,32.738,32.748,32.719,32.724,2800.0,BTI
+2023-09-12 15:16:00,32.743,32.748,32.724,32.729,4749.0,BTI
+2023-09-12 15:15:00,32.743,32.748,32.721,32.722,2725.0,BTI
+2023-09-12 15:14:00,32.743,32.748,32.719,32.729,2299.0,BTI
+2023-09-12 15:13:00,32.743,32.747,32.724,32.729,693.0,BTI
+2023-09-12 15:12:00,32.753,32.755,32.724,32.724,13541.0,BTI
+2023-09-12 15:11:00,32.753,32.758,32.733,32.734,4998.0,BTI
+2023-09-12 15:10:00,32.753,32.758,32.728,32.734,9357.0,BTI
+2023-09-12 15:09:00,32.754,32.758,32.729,32.734,4527.0,BTI
+2023-09-12 15:08:00,32.758,32.758,32.728,32.729,981.0,BTI
+2023-09-12 15:07:00,32.75,32.758,32.73,32.739,2521.0,BTI
+2023-09-12 15:06:00,32.753,32.753,32.728,32.734,1941.0,BTI
+2023-09-12 15:05:00,32.772,32.772,32.728,32.734,19102.0,BTI
+2023-09-12 15:04:00,32.772,32.772,32.748,32.754,2540.0,BTI
+2023-09-12 15:03:00,32.772,32.777,32.748,32.756,9892.0,BTI
+2023-09-12 15:02:00,32.772,32.777,32.748,32.754,4116.0,BTI
+2023-09-12 15:01:00,32.772,32.777,32.753,32.758,2329.0,BTI
+2023-09-12 15:00:00,32.777,32.777,32.748,32.758,4943.0,BTI
+2023-09-12 14:59:00,32.772,32.777,32.753,32.758,2369.0,BTI
+2023-09-12 14:58:00,32.767,32.774,32.743,32.754,7945.0,BTI
+2023-09-12 14:57:00,32.758,32.767,32.738,32.744,4962.0,BTI
+2023-09-12 14:56:00,32.748,32.748,32.728,32.729,769.0,BTI
+2023-09-12 14:55:00,32.753,32.758,32.733,32.734,2919.0,BTI
+2023-09-12 14:54:00,32.763,32.763,32.733,32.739,6647.0,BTI
+2023-09-12 14:53:00,32.763,32.767,32.74,32.749,3063.0,BTI
+2023-09-12 14:52:00,32.763,32.763,32.743,32.744,989.0,BTI
+2023-09-12 14:51:00,32.758,32.767,32.738,32.749,1736.0,BTI
+2023-09-12 14:50:00,32.763,32.772,32.738,32.744,17130.0,BTI
+2023-09-12 14:49:00,32.763,32.765,32.743,32.747,705.0,BTI
+2023-09-12 14:48:00,32.782,32.782,32.738,32.744,24407.0,BTI
+2023-09-12 14:47:00,32.782,32.787,32.763,32.767,2696.0,BTI
+2023-09-12 14:46:00,32.787,32.787,32.758,32.763,2243.0,BTI
+2023-09-12 14:45:00,32.787,32.787,32.758,32.767,5453.0,BTI
+2023-09-12 14:44:00,32.787,32.787,32.763,32.768,1710.0,BTI
+2023-09-12 14:43:00,32.787,32.787,32.76,32.768,647.0,BTI
+2023-09-12 14:42:00,32.782,32.787,32.763,32.767,1609.0,BTI
+2023-09-12 14:41:00,32.787,32.787,32.763,32.763,1304.0,BTI
+2023-09-12 14:40:00,32.787,32.787,32.768,32.768,5812.0,BTI
+2023-09-12 14:39:00,32.781,32.787,32.762,32.768,1136.0,BTI
+2023-09-12 14:38:00,32.782,32.787,32.763,32.763,3268.0,BTI
+2023-09-12 14:37:00,32.782,32.787,32.758,32.758,2211.0,BTI
+2023-09-12 14:36:00,32.782,32.787,32.76,32.761,1180.0,BTI
+2023-09-12 14:35:00,32.777,32.784,32.758,32.765,1745.0,BTI
+2023-09-12 14:34:00,32.782,32.782,32.763,32.763,1396.0,BTI
+2023-09-12 14:33:00,32.792,32.792,32.759,32.763,6229.0,BTI
+2023-09-12 14:32:00,32.792,32.794,32.768,32.768,4421.0,BTI
+2023-09-12 14:31:00,32.797,32.797,32.768,32.773,7155.0,BTI
+2023-09-12 14:30:00,32.792,32.797,32.772,32.773,1200.0,BTI
+2023-09-12 14:29:00,32.792,32.795,32.769,32.77,776.0,BTI
+2023-09-12 14:28:00,32.792,32.797,32.772,32.776,1089.0,BTI
+2023-09-12 14:27:00,32.792,32.792,32.771,32.773,2085.0,BTI
+2023-09-12 14:26:00,32.787,32.792,32.763,32.768,7450.0,BTI
+2023-09-12 14:25:00,32.786,32.787,32.763,32.765,1135.0,BTI
+2023-09-12 14:24:00,32.782,32.787,32.76,32.761,2918.0,BTI
+2023-09-12 14:23:00,32.787,32.787,32.768,32.768,382.0,BTI
+2023-09-12 14:22:00,32.792,32.792,32.763,32.763,3278.0,BTI
+2023-09-12 14:21:00,32.792,32.792,32.768,32.773,1470.0,BTI
+2023-09-12 14:20:00,32.792,32.793,32.772,32.775,1322.0,BTI
+2023-09-12 14:19:00,32.792,32.797,32.758,32.778,10586.0,BTI
+2023-09-12 14:17:00,32.797,32.797,32.772,32.777,1148.0,BTI
+2023-09-12 14:16:00,32.792,32.796,32.771,32.773,3672.0,BTI
+2023-09-12 14:15:00,32.792,32.792,32.772,32.773,997.0,BTI
+2023-09-12 14:14:00,32.792,32.797,32.768,32.773,2889.0,BTI
+2023-09-12 14:13:00,32.797,32.797,32.772,32.773,1885.0,BTI
+2023-09-12 14:12:00,32.782,32.792,32.763,32.773,2691.0,BTI
+2023-09-12 14:11:00,32.777,32.777,32.758,32.758,1124.0,BTI
+2023-09-12 14:10:00,32.782,32.787,32.763,32.768,1174.0,BTI
+2023-09-12 14:09:00,32.787,32.787,32.768,32.768,136.0,BTI
+2023-09-12 14:08:00,32.787,32.787,32.768,32.768,622.0,BTI
+2023-09-12 14:07:00,32.777,32.782,32.758,32.763,695.0,BTI
+2023-09-12 14:06:00,32.777,32.787,32.758,32.763,5402.0,BTI
+2023-09-12 14:05:00,32.772,32.777,32.749,32.749,2639.0,BTI
+2023-09-12 14:04:00,32.772,32.777,32.748,32.754,1038.0,BTI
+2023-09-12 14:03:00,32.782,32.782,32.753,32.754,6255.0,BTI
+2023-09-12 14:02:00,32.782,32.787,32.763,32.763,1073.0,BTI
+2023-09-12 14:01:00,32.782,32.782,32.763,32.763,342.0,BTI
+2023-09-12 14:00:00,32.792,32.792,32.763,32.763,7422.0,BTI
+2023-09-12 13:59:00,32.792,32.792,32.772,32.773,730.0,BTI
+2023-09-12 13:58:00,32.797,32.797,32.768,32.774,9447.0,BTI
+2023-09-12 13:57:00,32.811,32.814,32.777,32.783,3214.0,BTI
+2023-09-12 13:56:00,32.811,32.811,32.787,32.793,4281.0,BTI
+2023-09-12 13:55:00,32.811,32.816,32.792,32.798,1134.0,BTI
+2023-09-12 13:54:00,32.807,32.816,32.787,32.793,27076.0,BTI
+2023-09-12 13:53:00,32.799,32.811,32.777,32.79,8787.0,BTI
+2023-09-12 13:52:00,32.802,32.802,32.782,32.783,1054.0,BTI
+2023-09-12 13:51:00,32.802,32.807,32.777,32.785,1577.0,BTI
+2023-09-12 13:50:00,32.802,32.802,32.782,32.783,306.0,BTI
+2023-09-12 13:49:00,32.799,32.802,32.779,32.783,496.0,BTI
+2023-09-12 13:48:00,32.811,32.811,32.777,32.78,4094.0,BTI
+2023-09-12 13:47:00,32.815,32.815,32.792,32.793,1417.0,BTI
+2023-09-12 13:46:00,32.807,32.811,32.787,32.788,6130.0,BTI
+2023-09-12 13:45:00,32.826,32.826,32.787,32.788,13492.0,BTI
+2023-09-12 13:44:00,32.826,32.826,32.804,32.806,1199.0,BTI
+2023-09-12 13:43:00,32.821,32.826,32.802,32.802,1597.0,BTI
+2023-09-12 13:42:00,32.826,32.826,32.797,32.802,5625.0,BTI
+2023-09-12 13:41:00,32.826,32.826,32.806,32.807,5226.0,BTI
+2023-09-12 13:40:00,32.826,32.826,32.804,32.807,619.0,BTI
+2023-09-12 13:39:00,32.826,32.826,32.802,32.807,1629.0,BTI
+2023-09-12 13:38:00,32.826,32.826,32.797,32.802,11241.0,BTI
+2023-09-12 13:37:00,32.816,32.824,32.797,32.805,3558.0,BTI
+2023-09-12 13:36:00,32.811,32.811,32.792,32.793,2178.0,BTI
+2023-09-12 13:35:00,32.816,32.816,32.787,32.794,3507.0,BTI
+2023-09-12 13:34:00,32.811,32.816,32.792,32.798,4597.0,BTI
+2023-09-12 13:33:00,32.816,32.816,32.792,32.793,880.0,BTI
+2023-09-12 13:32:00,32.816,32.816,32.787,32.793,2330.0,BTI
+2023-09-12 13:31:00,32.813,32.816,32.792,32.798,2169.0,BTI
+2023-09-12 13:29:00,32.811,32.816,32.787,32.788,1123.0,BTI
+2023-09-12 13:28:00,32.807,32.816,32.787,32.793,4598.0,BTI
+2023-09-12 13:27:00,32.815,32.816,32.796,32.798,685.0,BTI
+2023-09-12 13:26:00,32.811,32.816,32.792,32.798,861.0,BTI
+2023-09-12 13:25:00,32.821,32.821,32.792,32.798,4421.0,BTI
+2023-09-12 13:24:00,32.816,32.821,32.792,32.802,4449.0,BTI
+2023-09-12 13:23:00,32.807,32.811,32.787,32.79,4561.0,BTI
+2023-09-12 13:22:00,32.797,32.807,32.777,32.783,1541.0,BTI
+2023-09-12 13:21:00,32.816,32.826,32.777,32.778,16496.0,BTI
+2023-09-12 13:20:00,32.807,32.816,32.787,32.793,2272.0,BTI
+2023-09-12 13:19:00,32.816,32.816,32.787,32.788,2574.0,BTI
+2023-09-12 13:18:00,32.816,32.816,32.789,32.79,751.0,BTI
+2023-09-12 13:17:00,32.811,32.816,32.788,32.797,2101.0,BTI
+2023-09-12 13:16:00,32.811,32.811,32.792,32.793,1510.0,BTI
+2023-09-12 13:15:00,32.813,32.816,32.792,32.793,3287.0,BTI
+2023-09-12 13:14:00,32.816,32.816,32.792,32.793,676.0,BTI
+2023-09-12 13:13:00,32.811,32.816,32.789,32.796,2231.0,BTI
+2023-09-12 13:12:00,32.816,32.821,32.787,32.793,13056.0,BTI
+2023-09-12 13:11:00,32.816,32.816,32.792,32.798,5264.0,BTI
+2023-09-12 13:10:00,32.807,32.807,32.786,32.788,8557.0,BTI
+2023-09-12 13:09:00,32.807,32.807,32.782,32.788,905.0,BTI
+2023-09-12 13:08:00,32.807,32.807,32.787,32.788,131.0,BTI
+2023-09-12 13:07:00,32.802,32.807,32.779,32.779,1816.0,BTI
+2023-09-12 13:06:00,32.798,32.807,32.779,32.787,2128.0,BTI
+2023-09-12 13:05:00,32.802,32.807,32.782,32.788,702.0,BTI
+2023-09-12 13:04:00,32.807,32.807,32.777,32.778,1332.0,BTI
+2023-09-12 13:03:00,32.802,32.807,32.782,32.783,1430.0,BTI
+2023-09-12 13:02:00,32.792,32.807,32.772,32.783,2398.0,BTI
+2023-09-12 13:01:00,32.786,32.792,32.766,32.773,2223.0,BTI
+2023-09-12 13:00:00,32.772,32.782,32.748,32.763,9780.0,BTI
+2023-09-12 12:59:00,32.776,32.776,32.748,32.754,1522.0,BTI
+2023-09-12 12:58:00,32.767,32.772,32.743,32.754,3450.0,BTI
+2023-09-12 12:57:00,32.759,32.763,32.74,32.744,752.0,BTI
+2023-09-12 12:56:00,32.772,32.772,32.748,32.749,2681.0,BTI
+2023-09-12 12:55:00,32.767,32.772,32.748,32.749,1661.0,BTI
+2023-09-12 12:54:00,32.767,32.777,32.747,32.754,4270.0,BTI
+2023-09-12 12:53:00,32.772,32.772,32.743,32.749,2415.0,BTI
+2023-09-12 12:52:00,32.772,32.772,32.753,32.754,1578.0,BTI
+2023-09-12 12:51:00,32.767,32.777,32.748,32.758,4522.0,BTI
+2023-09-12 12:50:00,32.767,32.767,32.738,32.749,2323.0,BTI
+2023-09-12 12:49:00,32.758,32.767,32.738,32.749,5808.0,BTI
+2023-09-12 12:47:00,32.763,32.763,32.736,32.736,5407.0,BTI
+2023-09-12 12:46:00,32.765,32.777,32.738,32.739,16716.0,BTI
+2023-09-12 12:45:00,32.767,32.767,32.743,32.744,3687.0,BTI
+2023-09-12 12:44:00,32.767,32.767,32.74,32.74,1241.0,BTI
+2023-09-12 12:43:00,32.767,32.767,32.74,32.744,1977.0,BTI
+2023-09-12 12:42:00,32.763,32.767,32.743,32.744,2775.0,BTI
+2023-09-12 12:41:00,32.763,32.767,32.738,32.739,1754.0,BTI
+2023-09-12 12:40:00,32.763,32.767,32.743,32.749,772.0,BTI
+2023-09-12 12:39:00,32.763,32.767,32.738,32.749,5809.0,BTI
+2023-09-12 12:38:00,32.765,32.767,32.743,32.749,2025.0,BTI
+2023-09-12 12:37:00,32.758,32.763,32.738,32.744,2941.0,BTI
+2023-09-12 12:36:00,32.748,32.757,32.728,32.739,2837.0,BTI
+2023-09-12 12:35:00,32.743,32.753,32.724,32.734,5856.0,BTI
+2023-09-12 12:34:00,32.753,32.753,32.719,32.724,4289.0,BTI
+2023-09-12 12:33:00,32.753,32.758,32.733,32.734,3505.0,BTI
+2023-09-12 12:32:00,32.753,32.758,32.728,32.733,4013.0,BTI
+2023-09-12 12:31:00,32.753,32.753,32.728,32.729,1006.0,BTI
+2023-09-12 12:30:00,32.753,32.753,32.728,32.734,1640.0,BTI
+2023-09-12 12:29:00,32.763,32.767,32.728,32.729,4605.0,BTI
+2023-09-12 12:28:00,32.763,32.763,32.738,32.744,1399.0,BTI
+2023-09-12 12:27:00,32.763,32.765,32.738,32.744,4014.0,BTI
+2023-09-12 12:26:00,32.763,32.767,32.74,32.748,1851.0,BTI
+2023-09-12 12:25:00,32.767,32.767,32.738,32.744,3103.0,BTI
+2023-09-12 12:24:00,32.763,32.763,32.738,32.744,1584.0,BTI
+2023-09-12 12:23:00,32.75,32.765,32.728,32.744,8407.0,BTI
+2023-09-12 12:22:00,32.743,32.758,32.719,32.734,20088.0,BTI
+2023-09-12 12:21:00,32.743,32.748,32.719,32.724,8308.0,BTI
+2023-09-12 12:20:00,32.743,32.747,32.724,32.724,1607.0,BTI
+2023-09-12 12:19:00,32.753,32.753,32.724,32.724,3726.0,BTI
+2023-09-12 12:18:00,32.753,32.753,32.728,32.734,1953.0,BTI
+2023-09-12 12:17:00,32.758,32.758,32.73,32.73,7046.0,BTI
+2023-09-12 12:16:00,32.753,32.754,32.733,32.736,1064.0,BTI
+2023-09-12 12:15:00,32.748,32.753,32.728,32.734,9118.0,BTI
+2023-09-12 12:14:00,32.746,32.748,32.719,32.724,3488.0,BTI
+2023-09-12 12:12:00,32.748,32.748,32.724,32.724,977.0,BTI
+2023-09-12 12:11:00,32.743,32.743,32.724,32.724,698.0,BTI
+2023-09-12 12:10:00,32.748,32.753,32.719,32.719,8808.0,BTI
+2023-09-12 12:09:00,32.743,32.758,32.724,32.734,7905.0,BTI
+2023-09-12 12:08:00,32.748,32.748,32.721,32.722,500.0,BTI
+2023-09-12 12:07:00,32.738,32.748,32.719,32.729,3256.0,BTI
+2023-09-12 12:06:00,32.743,32.743,32.724,32.724,266.0,BTI
+2023-09-12 12:05:00,32.748,32.748,32.728,32.729,191.0,BTI
+2023-09-12 12:04:00,32.743,32.748,32.724,32.728,1242.0,BTI
+2023-09-12 12:03:00,32.743,32.748,32.724,32.729,1828.0,BTI
+2023-09-12 12:02:00,32.738,32.748,32.719,32.727,5279.0,BTI
+2023-09-12 12:01:00,32.733,32.738,32.714,32.719,481.0,BTI
+2023-09-12 12:00:00,32.728,32.737,32.709,32.714,1641.0,BTI
+2023-09-12 11:59:00,32.728,32.738,32.709,32.714,989.0,BTI
+2023-09-12 11:58:00,32.733,32.738,32.714,32.719,1526.0,BTI
+2023-09-12 11:57:00,32.733,32.733,32.714,32.714,3764.0,BTI
+2023-09-12 11:56:00,32.738,32.738,32.714,32.714,2885.0,BTI
+2023-09-12 11:55:00,32.733,32.738,32.709,32.714,3753.0,BTI
+2023-09-12 11:54:00,32.733,32.738,32.714,32.719,474.0,BTI
+2023-09-12 11:53:00,32.733,32.738,32.714,32.714,1370.0,BTI
+2023-09-12 11:52:00,32.733,32.737,32.709,32.714,753.0,BTI
+2023-09-12 11:51:00,32.733,32.738,32.709,32.71,1470.0,BTI
+2023-09-12 11:50:00,32.727,32.733,32.708,32.714,3812.0,BTI
+2023-09-12 11:49:00,32.723,32.723,32.704,32.705,489.0,BTI
+2023-09-12 11:48:00,32.718,32.727,32.699,32.708,3031.0,BTI
+2023-09-12 11:47:00,32.714,32.717,32.694,32.695,1640.0,BTI
+2023-09-12 11:46:00,32.709,32.714,32.689,32.695,5194.0,BTI
+2023-09-12 11:45:00,32.714,32.718,32.689,32.69,3232.0,BTI
+2023-09-12 11:44:00,32.714,32.714,32.689,32.695,2266.0,BTI
+2023-09-12 11:43:00,32.704,32.714,32.68,32.695,2582.0,BTI
+2023-09-12 11:42:00,32.709,32.714,32.68,32.68,2708.0,BTI
+2023-09-12 11:41:00,32.694,32.709,32.67,32.685,12010.0,BTI
+2023-09-12 11:40:00,32.699,32.699,32.675,32.679,1379.0,BTI
+2023-09-12 11:39:00,32.699,32.707,32.67,32.68,9399.0,BTI
+2023-09-12 11:38:00,32.714,32.717,32.68,32.685,3318.0,BTI
+2023-09-12 11:37:00,32.723,32.723,32.69,32.691,1881.0,BTI
+2023-09-12 11:36:00,32.689,32.728,32.67,32.7,31726.0,BTI
+2023-09-12 11:35:00,32.699,32.699,32.67,32.675,15508.0,BTI
+2023-09-12 11:34:00,32.733,32.738,32.684,32.685,25424.0,BTI
+2023-09-12 11:33:00,32.727,32.733,32.704,32.71,6669.0,BTI
+2023-09-12 11:32:00,32.723,32.728,32.699,32.709,5210.0,BTI
+2023-09-12 11:31:00,32.723,32.726,32.7,32.705,1707.0,BTI
+2023-09-12 11:30:00,32.723,32.728,32.704,32.71,3039.0,BTI
+2023-09-12 11:29:00,32.718,32.723,32.689,32.705,8795.0,BTI
+2023-09-12 11:28:00,32.708,32.714,32.684,32.69,3748.0,BTI
+2023-09-12 11:27:00,32.699,32.709,32.68,32.68,12707.0,BTI
+2023-09-12 11:26:00,32.718,32.718,32.68,32.68,8402.0,BTI
+2023-09-12 11:25:00,32.718,32.718,32.68,32.695,13405.0,BTI
+2023-09-12 11:24:00,32.728,32.728,32.689,32.7,11558.0,BTI
+2023-09-12 11:23:00,32.723,32.738,32.699,32.719,12159.0,BTI
+2023-09-12 11:22:00,32.723,32.728,32.699,32.7,3865.0,BTI
+2023-09-12 11:21:00,32.709,32.728,32.684,32.705,17425.0,BTI
+2023-09-12 11:20:00,32.699,32.714,32.68,32.695,5581.0,BTI
+2023-09-12 11:19:00,32.699,32.709,32.67,32.69,6425.0,BTI
+2023-09-12 11:18:00,32.709,32.714,32.681,32.685,6510.0,BTI
+2023-09-12 11:17:00,32.694,32.704,32.67,32.685,20948.0,BTI
+2023-09-12 11:16:00,32.694,32.699,32.66,32.67,18879.0,BTI
+2023-09-12 11:15:00,32.674,32.699,32.65,32.67,49437.0,BTI
+2023-09-12 11:14:00,32.694,32.698,32.65,32.651,8850.0,BTI
+2023-09-12 11:13:00,32.699,32.704,32.675,32.68,10147.0,BTI
+2023-09-12 11:12:00,32.704,32.709,32.68,32.685,4461.0,BTI
+2023-09-12 11:11:00,32.699,32.709,32.675,32.685,13717.0,BTI
+2023-09-12 11:10:00,32.713,32.714,32.675,32.685,7184.0,BTI
+2023-09-12 11:09:00,32.718,32.718,32.68,32.69,7248.0,BTI
+2023-09-12 11:08:00,32.723,32.723,32.694,32.695,2567.0,BTI
+2023-09-12 11:07:00,32.718,32.728,32.689,32.707,18090.0,BTI
+2023-09-12 11:06:00,32.723,32.723,32.699,32.705,2350.0,BTI
+2023-09-12 11:05:00,32.738,32.738,32.699,32.71,9174.0,BTI
+2023-09-12 11:04:00,32.723,32.738,32.704,32.71,5702.0,BTI
+2023-09-12 11:03:00,32.718,32.738,32.694,32.71,9370.0,BTI
+2023-09-12 11:02:00,32.714,32.728,32.694,32.705,23405.0,BTI
+2023-09-12 11:01:00,32.718,32.728,32.689,32.695,6706.0,BTI
+2023-09-12 11:00:00,32.709,32.714,32.689,32.695,1541.0,BTI
+2023-09-12 10:59:00,32.723,32.733,32.689,32.69,12119.0,BTI
+2023-09-12 10:58:00,32.743,32.743,32.699,32.71,13491.0,BTI
+2023-09-12 10:57:00,32.733,32.743,32.714,32.724,3843.0,BTI
+2023-09-12 10:56:00,32.743,32.743,32.714,32.714,3859.0,BTI
+2023-09-12 10:55:00,32.714,32.743,32.694,32.724,8073.0,BTI
+2023-09-12 10:54:00,32.714,32.723,32.689,32.69,15656.0,BTI
+2023-09-12 10:53:00,32.709,32.718,32.689,32.695,13238.0,BTI
+2023-09-12 10:52:00,32.709,32.714,32.68,32.685,19702.0,BTI
+2023-09-12 10:51:00,32.71,32.714,32.682,32.689,2414.0,BTI
+2023-09-12 10:50:00,32.709,32.718,32.689,32.695,2665.0,BTI
+2023-09-12 10:49:00,32.704,32.704,32.67,32.685,6546.0,BTI
+2023-09-12 10:48:00,32.704,32.714,32.68,32.685,3107.0,BTI
+2023-09-12 10:47:00,32.714,32.714,32.684,32.685,4366.0,BTI
+2023-09-12 10:46:00,32.709,32.728,32.689,32.69,13334.0,BTI
+2023-09-12 10:45:00,32.727,32.728,32.689,32.7,4186.0,BTI
+2023-09-12 10:44:00,32.723,32.723,32.699,32.705,6023.0,BTI
+2023-09-12 10:43:00,32.709,32.728,32.68,32.71,7216.0,BTI
+2023-09-12 10:42:00,32.694,32.714,32.67,32.695,11807.0,BTI
+2023-09-12 10:41:00,32.704,32.704,32.67,32.675,2697.0,BTI
+2023-09-12 10:40:00,32.716,32.718,32.68,32.685,6594.0,BTI
+2023-09-12 10:39:00,32.704,32.718,32.68,32.69,6807.0,BTI
+2023-09-12 10:38:00,32.714,32.718,32.681,32.685,6184.0,BTI
+2023-09-12 10:37:00,32.718,32.723,32.694,32.7,10163.0,BTI
+2023-09-12 10:36:00,32.727,32.727,32.699,32.701,2860.0,BTI
+2023-09-12 10:35:00,32.723,32.728,32.704,32.708,2421.0,BTI
+2023-09-12 10:34:00,32.738,32.743,32.699,32.709,20185.0,BTI
+2023-09-12 10:33:00,32.728,32.743,32.699,32.724,17185.0,BTI
+2023-09-12 10:32:00,32.704,32.728,32.684,32.705,9057.0,BTI
+2023-09-12 10:31:00,32.684,32.704,32.66,32.68,24957.0,BTI
+2023-09-12 10:30:00,32.684,32.699,32.66,32.661,22962.0,BTI
+2023-09-12 10:29:00,32.694,32.704,32.665,32.67,16197.0,BTI
+2023-09-12 10:28:00,32.694,32.699,32.665,32.675,4606.0,BTI
+2023-09-12 10:27:00,32.699,32.714,32.67,32.67,25342.0,BTI
+2023-09-12 10:26:00,32.694,32.704,32.67,32.68,18805.0,BTI
+2023-09-12 10:25:00,32.709,32.714,32.66,32.675,22584.0,BTI
+2023-09-12 10:24:00,32.704,32.718,32.68,32.68,20230.0,BTI
+2023-09-12 10:23:00,32.709,32.718,32.68,32.68,5412.0,BTI
+2023-09-12 10:22:00,32.728,32.733,32.689,32.695,17459.0,BTI
+2023-09-12 10:21:00,32.748,32.748,32.699,32.71,23718.0,BTI
+2023-09-12 10:20:00,32.738,32.758,32.709,32.734,31676.0,BTI
+2023-09-12 10:19:00,32.689,32.738,32.67,32.719,42178.0,BTI
+2023-09-12 10:18:00,32.696,32.699,32.65,32.661,31379.0,BTI
+2023-09-12 10:17:00,32.704,32.718,32.67,32.67,63180.0,BTI
+2023-09-12 10:16:00,32.689,32.709,32.67,32.685,9509.0,BTI
+2023-09-12 10:15:00,32.709,32.718,32.67,32.67,75040.0,BTI
+2023-09-12 10:14:00,32.692,32.704,32.672,32.685,2530.0,BTI
+2023-09-12 10:13:00,32.689,32.699,32.67,32.675,1455.0,BTI
+2023-09-12 10:12:00,32.689,32.699,32.67,32.67,9319.0,BTI
+2023-09-12 10:11:00,32.665,32.689,32.633,32.67,18592.0,BTI
+2023-09-12 10:10:00,32.645,32.668,32.621,32.646,19931.0,BTI
+2023-09-12 10:09:00,32.64,32.65,32.611,32.626,8116.0,BTI
+2023-09-12 10:08:00,32.64,32.64,32.611,32.614,3333.0,BTI
+2023-09-12 10:07:00,32.626,32.64,32.601,32.617,11234.0,BTI
+2023-09-12 10:06:00,32.665,32.67,32.601,32.602,32721.0,BTI
+2023-09-12 10:05:00,32.684,32.689,32.64,32.648,29037.0,BTI
+2023-09-12 10:04:00,32.694,32.694,32.66,32.666,30300.0,BTI
+2023-09-12 10:03:00,32.674,32.699,32.655,32.67,17591.0,BTI
+2023-09-12 10:02:00,32.665,32.679,32.64,32.656,10047.0,BTI
+2023-09-12 10:01:00,32.67,32.67,32.64,32.641,3671.0,BTI
+2023-09-12 10:00:00,32.688,32.688,32.65,32.651,12561.0,BTI
+2023-09-12 09:59:00,32.679,32.684,32.66,32.666,1056.0,BTI
+2023-09-12 09:58:00,32.674,32.684,32.653,32.661,14947.0,BTI
+2023-09-12 09:57:00,32.674,32.679,32.65,32.661,3368.0,BTI
+2023-09-12 09:56:00,32.66,32.67,32.64,32.651,2876.0,BTI
+2023-09-12 09:55:00,32.66,32.66,32.631,32.641,2175.0,BTI
+2023-09-12 09:54:00,32.67,32.689,32.64,32.65,10827.0,BTI
+2023-09-12 09:53:00,32.65,32.679,32.611,32.651,21523.0,BTI
+2023-09-12 09:52:00,32.66,32.66,32.611,32.622,22192.0,BTI
+2023-09-12 09:51:00,32.651,32.67,32.621,32.641,21831.0,BTI
+2023-09-12 09:50:00,32.63,32.66,32.611,32.636,15091.0,BTI
+2023-09-12 09:49:00,32.635,32.64,32.611,32.617,20006.0,BTI
+2023-09-12 09:48:00,32.65,32.659,32.616,32.617,8570.0,BTI
+2023-09-12 09:47:00,32.67,32.679,32.64,32.641,28573.0,BTI
+2023-09-12 09:46:00,32.679,32.689,32.65,32.661,10563.0,BTI
+2023-09-12 09:45:00,32.65,32.674,32.631,32.651,18227.0,BTI
+2023-09-12 09:44:00,32.66,32.665,32.631,32.636,3676.0,BTI
+2023-09-12 09:43:00,32.65,32.665,32.631,32.636,4343.0,BTI
+2023-09-12 09:42:00,32.64,32.655,32.611,32.631,22460.0,BTI
+2023-09-12 09:41:00,32.64,32.65,32.621,32.622,8825.0,BTI
+2023-09-12 09:40:00,32.65,32.655,32.621,32.626,3634.0,BTI
+2023-09-12 09:39:00,32.66,32.66,32.626,32.626,2892.0,BTI
+2023-09-12 09:38:00,32.665,32.67,32.64,32.651,6162.0,BTI
+2023-09-12 09:37:00,32.67,32.67,32.631,32.64,5017.0,BTI
+2023-09-12 09:36:00,32.699,32.699,32.64,32.661,9954.0,BTI
+2023-09-12 09:35:00,32.67,32.718,32.65,32.7,28683.0,BTI
+2023-09-12 09:34:00,32.645,32.665,32.621,32.641,3360.0,BTI
+2023-09-12 09:33:00,32.66,32.665,32.621,32.622,6356.0,BTI
+2023-09-12 09:32:00,32.67,32.684,32.631,32.639,16424.0,BTI
+2023-09-12 09:31:00,32.64,32.684,32.611,32.642,43858.0,BTI
+2023-09-12 09:30:00,32.601,32.64,32.572,32.617,44746.0,BTI
+2023-09-12 09:25:00,32.581,32.581,32.562,32.563,610.0,BTI
+2023-09-12 09:23:00,32.581,32.581,32.552,32.553,300.0,BTI
+2023-09-12 09:22:00,32.601,32.601,32.562,32.563,825.0,BTI
+2023-09-12 09:21:00,32.601,32.601,32.582,32.582,283.0,BTI
+2023-09-12 09:19:00,32.572,32.572,32.552,32.553,100.0,BTI
+2023-09-12 09:16:00,32.562,32.572,32.543,32.543,1251.0,BTI
+2023-09-12 09:15:00,32.581,32.581,32.562,32.563,6.0,BTI
+2023-09-12 09:10:00,32.621,32.621,32.601,32.602,400.0,BTI
+2023-09-12 09:08:00,32.679,32.679,32.66,32.661,2.0,BTI
+2023-09-12 09:07:00,32.635,32.635,32.616,32.617,1.0,BTI
+2023-09-12 09:04:00,32.601,32.601,32.582,32.582,54.0,BTI
+2023-09-12 09:00:00,32.635,32.635,32.616,32.617,1.0,BTI
+2023-09-12 08:56:00,32.65,32.65,32.631,32.631,5.0,BTI
+2023-09-12 08:49:00,32.66,32.66,32.64,32.641,200.0,BTI
+2023-09-12 08:48:00,32.66,32.66,32.64,32.641,1090.0,BTI
+2023-09-12 08:47:00,32.66,32.66,32.64,32.641,25.0,BTI
+2023-09-12 08:45:00,32.63,32.63,32.611,32.612,7.0,BTI
+2023-09-12 08:44:00,32.611,32.611,32.592,32.592,3.0,BTI
+2023-09-12 08:43:00,32.621,32.621,32.601,32.602,99.0,BTI
+2023-09-12 08:40:00,32.581,32.581,32.562,32.563,1.0,BTI
+2023-09-12 08:34:00,32.601,32.611,32.582,32.592,600.0,BTI
+2023-09-12 08:28:00,32.611,32.621,32.592,32.602,6.0,BTI
+2023-09-12 08:27:00,32.591,32.591,32.572,32.573,4629.0,BTI
+2023-09-12 08:26:00,32.591,32.591,32.572,32.573,371.0,BTI
+2023-09-12 08:25:00,32.572,32.572,32.543,32.543,5400.0,BTI
+2023-09-12 08:18:00,32.611,32.611,32.582,32.582,2250.0,BTI
+2023-09-12 08:17:00,32.611,32.611,32.592,32.592,5.0,BTI
+2023-09-12 08:12:00,32.63,32.63,32.601,32.602,502.0,BTI
+2023-09-12 08:11:00,32.621,32.621,32.601,32.602,1.0,BTI
+2023-09-12 08:06:00,32.601,32.621,32.582,32.602,319.0,BTI
+2023-09-12 08:05:00,32.581,32.591,32.562,32.573,558.0,BTI
+2023-09-12 08:02:00,32.523,32.523,32.504,32.504,53.0,BTI
+2023-09-12 08:01:00,32.521,32.683,32.425,32.504,146.0,BTI
+2023-09-12 08:00:00,32.581,32.679,32.425,32.563,1846.0,BTI
+2023-09-12 07:59:00,32.601,32.601,32.582,32.582,1.0,BTI
+2023-09-12 07:50:00,32.591,32.591,32.572,32.573,200.0,BTI
+2023-09-12 07:45:00,32.591,32.601,32.572,32.582,300.0,BTI
+2023-09-12 07:41:00,32.601,32.601,32.582,32.582,2451.0,BTI
+2023-09-12 07:32:00,32.621,32.621,32.601,32.602,10.0,BTI
+2023-09-12 07:28:00,32.65,32.65,32.631,32.631,30.0,BTI
+2023-09-12 07:24:00,32.65,32.65,32.611,32.612,41.0,BTI
+2023-09-12 07:21:00,32.67,32.67,32.65,32.651,220.0,BTI
+2023-09-12 07:19:00,32.679,32.679,32.66,32.661,36.0,BTI
+2023-09-12 07:18:00,32.689,32.689,32.67,32.67,3.0,BTI
+2023-09-12 07:15:00,32.679,32.679,32.66,32.661,185.0,BTI
+2023-09-12 07:07:00,32.67,32.67,32.65,32.651,100.0,BTI
+2023-09-12 07:00:00,32.67,32.679,32.65,32.661,1101.0,BTI
+2023-09-12 06:55:00,32.679,32.679,32.65,32.651,500.0,BTI
+2023-09-12 06:37:00,32.66,32.66,32.64,32.641,500.0,BTI
+2023-09-12 06:19:00,32.738,32.738,32.719,32.719,600.0,BTI
+2023-09-12 06:17:00,32.748,32.748,32.728,32.729,1.0,BTI
+2023-09-12 06:15:00,32.758,32.758,32.728,32.729,200.0,BTI
+2023-09-12 06:14:00,32.738,32.738,32.719,32.719,1.0,BTI
+2023-09-12 06:10:00,32.728,32.728,32.709,32.71,1.0,BTI
+2023-09-12 06:08:00,32.748,32.748,32.728,32.729,200.0,BTI
+2023-09-12 06:07:00,32.738,32.738,32.719,32.719,50.0,BTI
+2023-09-12 06:04:00,32.728,32.728,32.709,32.71,5.0,BTI
+2023-09-12 05:58:00,32.709,32.709,32.689,32.69,400.0,BTI
+2023-09-12 05:57:00,32.709,32.709,32.689,32.69,150.0,BTI
+2023-09-12 05:56:00,32.699,32.699,32.68,32.68,100.0,BTI
+2023-09-12 05:51:00,32.699,32.699,32.68,32.68,85.0,BTI
+2023-09-12 05:47:00,32.738,32.738,32.709,32.71,200.0,BTI
+2023-09-12 05:46:00,32.738,32.738,32.719,32.719,106.0,BTI
+2023-09-12 05:43:00,32.709,32.709,32.689,32.69,5.0,BTI
+2023-09-12 05:36:00,32.679,32.679,32.66,32.661,1.0,BTI
+2023-09-12 05:22:00,32.65,32.65,32.631,32.631,200.0,BTI
+2023-09-12 05:13:00,32.65,32.65,32.631,32.631,100.0,BTI
+2023-09-12 05:10:00,32.65,32.65,32.621,32.622,300.0,BTI
+2023-09-12 04:58:00,32.709,32.709,32.68,32.68,200.0,BTI
+2023-09-12 04:54:00,32.728,32.728,32.709,32.71,1.0,BTI
+2023-09-12 04:48:00,32.709,32.709,32.689,32.69,1.0,BTI
+2023-09-12 04:45:00,32.709,32.709,32.689,32.69,1.0,BTI
+2023-09-12 04:40:00,32.728,32.728,32.709,32.71,200.0,BTI
+2023-09-12 04:39:00,32.728,32.728,32.709,32.71,1.0,BTI
+2023-09-12 04:32:00,32.748,32.777,32.728,32.758,310.0,BTI
+2023-09-12 04:31:00,32.758,32.767,32.738,32.749,1786.0,BTI
+2023-09-12 04:27:00,32.748,32.777,32.728,32.758,110.0,BTI
+2023-09-12 04:26:00,32.748,32.758,32.728,32.739,200.0,BTI
+2023-09-12 04:24:00,32.767,32.767,32.719,32.719,800.0,BTI
+2023-09-12 04:23:00,32.718,32.758,32.699,32.739,273.0,BTI
+2023-09-12 04:22:00,32.709,32.709,32.689,32.69,50.0,BTI
+2023-09-12 04:21:00,32.709,32.718,32.689,32.7,31.0,BTI
+2023-09-12 04:20:00,32.709,32.709,32.689,32.69,101.0,BTI
+2023-09-12 04:19:00,32.679,32.709,32.66,32.69,444.0,BTI
+2023-09-12 04:16:00,32.67,32.679,32.65,32.661,31.0,BTI
+2023-09-12 04:15:00,32.63,32.66,32.611,32.641,201.0,BTI
+2023-09-12 04:14:00,32.63,32.63,32.611,32.612,200.0,BTI
+2023-09-12 04:10:00,32.581,32.581,32.562,32.563,1686.0,BTI
+2023-09-12 04:08:00,32.533,32.533,32.504,32.504,400.0,BTI
+2023-09-12 04:00:00,32.474,32.493,32.455,32.475,373.0,BTI
+2023-09-11 19:53:00,32.435,32.435,32.416,32.416,19.0,BTI
+2023-09-11 19:48:00,32.435,32.435,32.416,32.416,10.0,BTI
+2023-09-11 19:43:00,32.396,32.396,32.367,32.367,2.0,BTI
+2023-09-11 19:39:00,32.435,32.435,32.416,32.416,50.0,BTI
+2023-09-11 19:34:00,32.435,32.435,32.416,32.416,1.0,BTI
+2023-09-11 19:32:00,32.435,32.435,32.416,32.416,5.0,BTI
+2023-09-11 19:30:00,32.435,32.435,32.416,32.416,1.0,BTI
+2023-09-11 19:26:00,32.435,32.435,32.416,32.416,30.0,BTI
+2023-09-11 19:23:00,32.308,32.308,32.288,32.289,1.0,BTI
+2023-09-11 19:11:00,32.435,32.435,32.416,32.416,10.0,BTI
+2023-09-11 19:02:00,32.298,32.298,32.279,32.279,2.0,BTI
+2023-09-11 19:00:00,32.445,32.445,32.425,32.426,84337.0,BTI
+2023-09-11 18:48:00,32.366,32.366,32.347,32.348,4.0,BTI
+2023-09-11 18:36:00,32.435,32.435,32.416,32.416,2.0,BTI
+2023-09-11 18:30:00,32.445,32.445,32.425,32.426,84337.0,BTI
+2023-09-11 18:29:00,32.425,32.435,32.406,32.416,2.0,BTI
+2023-09-11 18:28:00,32.366,32.366,32.347,32.348,1.0,BTI
+2023-09-11 18:23:00,32.425,32.435,32.406,32.416,2.0,BTI
+2023-09-11 18:17:00,32.288,32.288,32.269,32.27,10.0,BTI
+2023-09-11 17:54:00,32.581,32.581,32.416,32.416,2.0,BTI
+2023-09-11 17:49:00,32.454,32.454,32.435,32.436,1.0,BTI
+2023-09-11 17:48:00,32.445,32.484,32.425,32.465,15.0,BTI
+2023-09-11 17:43:00,32.288,32.288,32.269,32.27,10.0,BTI
+2023-09-11 17:40:00,32.454,32.454,32.435,32.436,268.0,BTI
+2023-09-11 17:36:00,32.445,32.513,32.425,32.426,3.0,BTI
+2023-09-11 17:32:00,32.542,32.542,32.523,32.524,10.0,BTI
+2023-09-11 17:25:00,32.581,32.581,32.562,32.563,10.0,BTI
+2023-09-11 17:14:00,32.542,32.542,32.523,32.524,4.0,BTI
+2023-09-11 16:44:00,32.445,32.445,32.425,32.426,32.0,BTI
+2023-09-11 16:38:00,32.445,32.445,32.425,32.426,15.0,BTI
+2023-09-11 16:28:00,32.445,32.445,32.425,32.426,301.0,BTI
+2023-09-11 16:26:00,32.435,32.435,32.416,32.416,50.0,BTI
+2023-09-11 16:21:00,32.386,32.445,32.367,32.426,28.0,BTI
+2023-09-11 16:15:00,32.435,32.445,32.416,32.426,200.0,BTI
+2023-09-11 16:10:00,32.445,32.445,32.425,32.426,84337.0,BTI
+2023-09-11 16:03:00,32.435,32.435,32.416,32.416,3.0,BTI
+2023-09-11 16:00:00,32.449,32.449,32.425,32.426,195748.0,BTI
+2023-09-11 15:59:00,32.449,32.449,32.42,32.431,53975.0,BTI
+2023-09-11 15:58:00,32.445,32.454,32.425,32.436,9354.0,BTI
+2023-09-11 15:57:00,32.425,32.454,32.406,32.436,39448.0,BTI
+2023-09-11 15:56:00,32.435,32.44,32.406,32.406,24881.0,BTI
+2023-09-11 15:55:00,32.44,32.44,32.416,32.421,7990.0,BTI
+2023-09-11 15:54:00,32.425,32.44,32.406,32.416,14664.0,BTI
+2023-09-11 15:53:00,32.43,32.435,32.406,32.416,17408.0,BTI
+2023-09-11 15:52:00,32.426,32.43,32.406,32.409,2812.0,BTI
+2023-09-11 15:51:00,32.42,32.435,32.396,32.406,26775.0,BTI
+2023-09-11 15:50:00,32.43,32.43,32.396,32.397,13311.0,BTI
+2023-09-11 15:49:00,32.435,32.435,32.406,32.411,1803.0,BTI
+2023-09-11 15:48:00,32.43,32.435,32.406,32.414,6998.0,BTI
+2023-09-11 15:47:00,32.425,32.435,32.401,32.416,15843.0,BTI
+2023-09-11 15:46:00,32.415,32.42,32.396,32.402,2033.0,BTI
+2023-09-11 15:45:00,32.425,32.435,32.401,32.402,14396.0,BTI
+2023-09-11 15:44:00,32.425,32.433,32.406,32.411,4766.0,BTI
+2023-09-11 15:43:00,32.435,32.44,32.406,32.411,6223.0,BTI
+2023-09-11 15:42:00,32.43,32.445,32.411,32.416,16991.0,BTI
+2023-09-11 15:41:00,32.43,32.435,32.407,32.411,3553.0,BTI
+2023-09-11 15:40:00,32.425,32.43,32.406,32.411,3236.0,BTI
+2023-09-11 15:39:00,32.436,32.44,32.406,32.411,5960.0,BTI
+2023-09-11 15:38:00,32.44,32.44,32.416,32.421,3868.0,BTI
+2023-09-11 15:37:00,32.427,32.44,32.408,32.421,7114.0,BTI
+2023-09-11 15:36:00,32.479,32.479,32.406,32.416,78719.0,BTI
+2023-09-11 15:35:00,32.484,32.484,32.46,32.46,3181.0,BTI
+2023-09-11 15:34:00,32.479,32.493,32.455,32.465,49715.0,BTI
+2023-09-11 15:33:00,32.479,32.484,32.455,32.46,3483.0,BTI
+2023-09-11 15:32:00,32.489,32.489,32.46,32.46,7781.0,BTI
+2023-09-11 15:31:00,32.489,32.493,32.465,32.47,1303.0,BTI
+2023-09-11 15:30:00,32.493,32.498,32.464,32.465,8687.0,BTI
+2023-09-11 15:29:00,32.502,32.503,32.474,32.48,4969.0,BTI
+2023-09-11 15:28:00,32.503,32.503,32.474,32.475,1627.0,BTI
+2023-09-11 15:27:00,32.498,32.503,32.474,32.48,1094.0,BTI
+2023-09-11 15:26:00,32.498,32.503,32.479,32.485,496.0,BTI
+2023-09-11 15:25:00,32.498,32.498,32.479,32.48,948.0,BTI
+2023-09-11 15:24:00,32.489,32.498,32.469,32.48,5294.0,BTI
+2023-09-11 15:23:00,32.485,32.493,32.466,32.475,1180.0,BTI
+2023-09-11 15:22:00,32.492,32.492,32.473,32.473,195.0,BTI
+2023-09-11 15:20:00,32.479,32.493,32.455,32.47,8811.0,BTI
+2023-09-11 15:19:00,32.479,32.479,32.46,32.46,380.0,BTI
+2023-09-11 15:18:00,32.489,32.489,32.46,32.465,8428.0,BTI
+2023-09-11 15:17:00,32.485,32.493,32.466,32.47,1050.0,BTI
+2023-09-11 15:16:00,32.493,32.493,32.464,32.47,3045.0,BTI
+2023-09-11 15:15:00,32.493,32.493,32.464,32.475,5667.0,BTI
+2023-09-11 15:14:00,32.493,32.498,32.469,32.47,8759.0,BTI
+2023-09-11 15:13:00,32.503,32.503,32.479,32.485,933.0,BTI
+2023-09-11 15:12:00,32.498,32.503,32.474,32.485,886.0,BTI
+2023-09-11 15:11:00,32.503,32.503,32.479,32.485,1425.0,BTI
+2023-09-11 15:10:00,32.493,32.503,32.474,32.485,1749.0,BTI
+2023-09-11 15:09:00,32.493,32.503,32.474,32.48,2441.0,BTI
+2023-09-11 15:08:00,32.501,32.501,32.479,32.48,2533.0,BTI
+2023-09-11 15:07:00,32.501,32.503,32.475,32.48,4368.0,BTI
+2023-09-11 15:06:00,32.498,32.498,32.479,32.48,3553.0,BTI
+2023-09-11 15:05:00,32.503,32.503,32.479,32.48,887.0,BTI
+2023-09-11 15:04:00,32.502,32.503,32.479,32.485,1728.0,BTI
+2023-09-11 15:03:00,32.503,32.508,32.475,32.485,17909.0,BTI
+2023-09-11 15:02:00,32.503,32.503,32.474,32.48,1464.0,BTI
+2023-09-11 15:01:00,32.503,32.503,32.476,32.485,1339.0,BTI
+2023-09-11 15:00:00,32.493,32.503,32.474,32.485,1819.0,BTI
+2023-09-11 14:59:00,32.503,32.503,32.484,32.485,2214.0,BTI
+2023-09-11 14:58:00,32.503,32.503,32.484,32.485,415.0,BTI
+2023-09-11 14:57:00,32.498,32.503,32.475,32.48,4326.0,BTI
+2023-09-11 14:56:00,32.493,32.503,32.474,32.485,2212.0,BTI
+2023-09-11 14:55:00,32.502,32.503,32.479,32.485,3202.0,BTI
+2023-09-11 14:54:00,32.498,32.498,32.476,32.48,922.0,BTI
+2023-09-11 14:53:00,32.503,32.503,32.474,32.48,7539.0,BTI
+2023-09-11 14:52:00,32.503,32.503,32.484,32.485,465.0,BTI
+2023-09-11 14:51:00,32.495,32.503,32.476,32.485,530.0,BTI
+2023-09-11 14:50:00,32.503,32.503,32.484,32.485,1681.0,BTI
+2023-09-11 14:49:00,32.498,32.503,32.479,32.485,767.0,BTI
+2023-09-11 14:48:00,32.498,32.503,32.479,32.485,870.0,BTI
+2023-09-11 14:47:00,32.498,32.503,32.476,32.48,2198.0,BTI
+2023-09-11 14:46:00,32.503,32.503,32.479,32.485,748.0,BTI
+2023-09-11 14:45:00,32.503,32.503,32.484,32.485,225.0,BTI
+2023-09-11 14:44:00,32.498,32.503,32.479,32.485,2203.0,BTI
+2023-09-11 14:43:00,32.495,32.498,32.475,32.48,424.0,BTI
+2023-09-11 14:42:00,32.498,32.498,32.475,32.48,1952.0,BTI
+2023-09-11 14:41:00,32.503,32.503,32.479,32.48,1212.0,BTI
+2023-09-11 14:40:00,32.498,32.503,32.478,32.485,605.0,BTI
+2023-09-11 14:39:00,32.493,32.498,32.474,32.48,5421.0,BTI
+2023-09-11 14:38:00,32.493,32.498,32.474,32.476,3421.0,BTI
+2023-09-11 14:37:00,32.485,32.498,32.466,32.48,3522.0,BTI
+2023-09-11 14:36:00,32.493,32.493,32.469,32.475,1041.0,BTI
+2023-09-11 14:35:00,32.493,32.5,32.465,32.473,4631.0,BTI
+2023-09-11 14:34:00,32.498,32.498,32.474,32.48,948.0,BTI
+2023-09-11 14:33:00,32.503,32.503,32.474,32.48,12246.0,BTI
+2023-09-11 14:32:00,32.484,32.503,32.46,32.485,6079.0,BTI
+2023-09-11 14:31:00,32.482,32.484,32.457,32.464,3993.0,BTI
+2023-09-11 14:30:00,32.484,32.484,32.464,32.465,1044.0,BTI
+2023-09-11 14:29:00,32.479,32.479,32.46,32.46,576.0,BTI
+2023-09-11 14:28:00,32.484,32.484,32.455,32.455,2063.0,BTI
+2023-09-11 14:27:00,32.479,32.484,32.455,32.465,1788.0,BTI
+2023-09-11 14:26:00,32.484,32.484,32.457,32.46,1012.0,BTI
+2023-09-11 14:25:00,32.479,32.479,32.46,32.461,397.0,BTI
+2023-09-11 14:24:00,32.464,32.484,32.44,32.456,17591.0,BTI
+2023-09-11 14:23:00,32.464,32.464,32.437,32.438,3605.0,BTI
+2023-09-11 14:22:00,32.474,32.474,32.445,32.446,5111.0,BTI
+2023-09-11 14:21:00,32.474,32.474,32.455,32.455,600.0,BTI
+2023-09-11 14:20:00,32.469,32.474,32.445,32.455,18306.0,BTI
+2023-09-11 14:19:00,32.469,32.474,32.45,32.45,2208.0,BTI
+2023-09-11 14:18:00,32.474,32.474,32.455,32.455,578.0,BTI
+2023-09-11 14:16:00,32.464,32.473,32.445,32.45,3337.0,BTI
+2023-09-11 14:15:00,32.464,32.469,32.445,32.446,2060.0,BTI
+2023-09-11 14:14:00,32.484,32.484,32.445,32.45,9791.0,BTI
+2023-09-11 14:13:00,32.484,32.484,32.455,32.455,1465.0,BTI
+2023-09-11 14:12:00,32.484,32.489,32.46,32.465,11905.0,BTI
+2023-09-11 14:11:00,32.481,32.481,32.46,32.46,1074.0,BTI
+2023-09-11 14:10:00,32.48,32.484,32.46,32.465,1661.0,BTI
+2023-09-11 14:09:00,32.484,32.484,32.456,32.465,2695.0,BTI
+2023-09-11 14:08:00,32.479,32.484,32.46,32.465,749.0,BTI
+2023-09-11 14:07:00,32.474,32.479,32.455,32.46,1291.0,BTI
+2023-09-11 14:06:00,32.483,32.483,32.462,32.464,801.0,BTI
+2023-09-11 14:05:00,32.479,32.479,32.46,32.46,1089.0,BTI
+2023-09-11 14:04:00,32.479,32.484,32.46,32.46,2801.0,BTI
+2023-09-11 14:03:00,32.489,32.489,32.464,32.465,2821.0,BTI
+2023-09-11 14:02:00,32.479,32.493,32.46,32.47,17113.0,BTI
+2023-09-11 14:01:00,32.479,32.479,32.46,32.46,628.0,BTI
+2023-09-11 14:00:00,32.479,32.479,32.46,32.46,215.0,BTI
+2023-09-11 13:59:00,32.475,32.484,32.456,32.46,3472.0,BTI
+2023-09-11 13:58:00,32.484,32.484,32.464,32.465,1298.0,BTI
+2023-09-11 13:57:00,32.474,32.479,32.455,32.46,1000.0,BTI
+2023-09-11 13:56:00,32.479,32.484,32.457,32.465,2974.0,BTI
+2023-09-11 13:55:00,32.474,32.484,32.455,32.46,1536.0,BTI
+2023-09-11 13:54:00,32.482,32.484,32.456,32.46,2146.0,BTI
+2023-09-11 13:53:00,32.478,32.484,32.459,32.465,1163.0,BTI
+2023-09-11 13:52:00,32.479,32.484,32.455,32.46,4584.0,BTI
+2023-09-11 13:51:00,32.479,32.484,32.459,32.46,1137.0,BTI
+2023-09-11 13:50:00,32.489,32.489,32.46,32.465,5755.0,BTI
+2023-09-11 13:49:00,32.493,32.493,32.469,32.47,1239.0,BTI
+2023-09-11 13:48:00,32.508,32.508,32.479,32.48,3522.0,BTI
+2023-09-11 13:47:00,32.508,32.513,32.489,32.49,3070.0,BTI
+2023-09-11 13:46:00,32.508,32.513,32.488,32.494,1080.0,BTI
+2023-09-11 13:45:00,32.513,32.513,32.489,32.49,1680.0,BTI
+2023-09-11 13:44:00,32.518,32.523,32.494,32.494,3354.0,BTI
+2023-09-11 13:43:00,32.518,32.518,32.499,32.499,185.0,BTI
+2023-09-11 13:42:00,32.537,32.537,32.494,32.499,11667.0,BTI
+2023-09-11 13:41:00,32.547,32.547,32.513,32.514,11350.0,BTI
+2023-09-11 13:40:00,32.547,32.552,32.528,32.534,430.0,BTI
+2023-09-11 13:39:00,32.542,32.552,32.523,32.529,3311.0,BTI
+2023-09-11 13:38:00,32.552,32.552,32.523,32.529,1076.0,BTI
+2023-09-11 13:37:00,32.552,32.552,32.533,32.534,894.0,BTI
+2023-09-11 13:36:00,32.549,32.552,32.523,32.534,2225.0,BTI
+2023-09-11 13:35:00,32.552,32.552,32.533,32.534,2212.0,BTI
+2023-09-11 13:34:00,32.545,32.545,32.523,32.524,426.0,BTI
+2023-09-11 13:33:00,32.547,32.552,32.523,32.524,732.0,BTI
+2023-09-11 13:32:00,32.542,32.547,32.523,32.529,373.0,BTI
+2023-09-11 13:31:00,32.552,32.552,32.525,32.534,759.0,BTI
+2023-09-11 13:30:00,32.545,32.552,32.525,32.534,3675.0,BTI
+2023-09-11 13:29:00,32.551,32.551,32.532,32.532,3216.0,BTI
+2023-09-11 13:27:00,32.557,32.562,32.528,32.534,5916.0,BTI
+2023-09-11 13:26:00,32.552,32.562,32.533,32.534,915.0,BTI
+2023-09-11 13:25:00,32.557,32.562,32.533,32.537,3513.0,BTI
+2023-09-11 13:24:00,32.557,32.557,32.533,32.537,1048.0,BTI
+2023-09-11 13:23:00,32.557,32.562,32.533,32.543,2642.0,BTI
+2023-09-11 13:22:00,32.557,32.557,32.538,32.538,396.0,BTI
+2023-09-11 13:21:00,32.552,32.557,32.533,32.535,487.0,BTI
+2023-09-11 13:20:00,32.562,32.562,32.538,32.538,1120.0,BTI
+2023-09-11 13:19:00,32.557,32.562,32.538,32.543,957.0,BTI
+2023-09-11 13:18:00,32.557,32.557,32.533,32.534,582.0,BTI
+2023-09-11 13:17:00,32.552,32.557,32.533,32.538,1544.0,BTI
+2023-09-11 13:16:00,32.572,32.572,32.534,32.538,7867.0,BTI
+2023-09-11 13:15:00,32.567,32.567,32.548,32.548,314.0,BTI
+2023-09-11 13:13:00,32.567,32.567,32.543,32.548,3342.0,BTI
+2023-09-11 13:12:00,32.572,32.572,32.548,32.548,4261.0,BTI
+2023-09-11 13:11:00,32.567,32.577,32.548,32.554,9465.0,BTI
+2023-09-11 13:10:00,32.572,32.572,32.543,32.553,1629.0,BTI
+2023-09-11 13:09:00,32.567,32.572,32.548,32.553,791.0,BTI
+2023-09-11 13:08:00,32.568,32.568,32.549,32.549,399.0,BTI
+2023-09-11 13:07:00,32.564,32.572,32.544,32.548,2130.0,BTI
+2023-09-11 13:06:00,32.57,32.572,32.547,32.548,1042.0,BTI
+2023-09-11 13:05:00,32.572,32.572,32.548,32.548,376.0,BTI
+2023-09-11 13:04:00,32.577,32.577,32.543,32.553,5827.0,BTI
+2023-09-11 13:03:00,32.581,32.581,32.552,32.563,1997.0,BTI
+2023-09-11 13:02:00,32.577,32.581,32.552,32.563,3801.0,BTI
+2023-09-11 13:01:00,32.581,32.581,32.552,32.558,1113.0,BTI
+2023-09-11 13:00:00,32.577,32.581,32.557,32.563,562.0,BTI
+2023-09-11 12:59:00,32.581,32.581,32.562,32.563,465.0,BTI
+2023-09-11 12:58:00,32.581,32.581,32.557,32.563,5449.0,BTI
+2023-09-11 12:57:00,32.577,32.58,32.552,32.558,2610.0,BTI
+2023-09-11 12:56:00,32.574,32.574,32.553,32.553,346.0,BTI
+2023-09-11 12:55:00,32.577,32.577,32.552,32.553,1434.0,BTI
+2023-09-11 12:54:00,32.577,32.581,32.557,32.558,1764.0,BTI
+2023-09-11 12:53:00,32.562,32.581,32.543,32.553,8244.0,BTI
+2023-09-11 12:52:00,32.562,32.562,32.533,32.543,612.0,BTI
+2023-09-11 12:51:00,32.552,32.557,32.533,32.538,4059.0,BTI
+2023-09-11 12:50:00,32.576,32.576,32.533,32.534,12101.0,BTI
+2023-09-11 12:49:00,32.577,32.577,32.557,32.558,1014.0,BTI
+2023-09-11 12:47:00,32.579,32.579,32.552,32.553,1997.0,BTI
+2023-09-11 12:46:00,32.552,32.577,32.533,32.558,32339.0,BTI
+2023-09-11 12:44:00,32.572,32.572,32.533,32.534,3531.0,BTI
+2023-09-11 12:43:00,32.567,32.571,32.543,32.545,5239.0,BTI
+2023-09-11 12:42:00,32.567,32.569,32.543,32.543,2543.0,BTI
+2023-09-11 12:41:00,32.557,32.567,32.538,32.548,2338.0,BTI
+2023-09-11 12:40:00,32.542,32.562,32.523,32.538,18536.0,BTI
+2023-09-11 12:39:00,32.547,32.552,32.523,32.524,1908.0,BTI
+2023-09-11 12:38:00,32.547,32.547,32.525,32.525,831.0,BTI
+2023-09-11 12:37:00,32.547,32.55,32.528,32.53,2411.0,BTI
+2023-09-11 12:36:00,32.547,32.552,32.528,32.534,1626.0,BTI
+2023-09-11 12:35:00,32.547,32.547,32.527,32.529,2891.0,BTI
+2023-09-11 12:34:00,32.552,32.553,32.528,32.529,1894.0,BTI
+2023-09-11 12:33:00,32.554,32.562,32.534,32.538,1516.0,BTI
+2023-09-11 12:32:00,32.547,32.557,32.528,32.538,3962.0,BTI
+2023-09-11 12:31:00,32.547,32.552,32.528,32.529,1513.0,BTI
+2023-09-11 12:30:00,32.552,32.552,32.523,32.529,12050.0,BTI
+2023-09-11 12:29:00,32.572,32.573,32.54,32.541,21601.0,BTI
+2023-09-11 12:28:00,32.562,32.562,32.543,32.543,264.0,BTI
+2023-09-11 12:27:00,32.567,32.572,32.543,32.543,3647.0,BTI
+2023-09-11 12:26:00,32.562,32.567,32.543,32.548,457.0,BTI
+2023-09-11 12:25:00,32.562,32.567,32.543,32.548,3099.0,BTI
+2023-09-11 12:24:00,32.567,32.567,32.543,32.543,10112.0,BTI
+2023-09-11 12:23:00,32.562,32.562,32.543,32.543,313.0,BTI
+2023-09-11 12:22:00,32.562,32.562,32.543,32.544,213.0,BTI
+2023-09-11 12:21:00,32.567,32.567,32.548,32.548,425.0,BTI
+2023-09-11 12:20:00,32.572,32.577,32.538,32.543,10456.0,BTI
+2023-09-11 12:19:00,32.601,32.601,32.557,32.562,13537.0,BTI
+2023-09-11 12:18:00,32.59,32.596,32.562,32.578,4501.0,BTI
+2023-09-11 12:17:00,32.586,32.586,32.564,32.568,940.0,BTI
+2023-09-11 12:16:00,32.581,32.586,32.562,32.563,1622.0,BTI
+2023-09-11 12:15:00,32.572,32.572,32.552,32.553,1727.0,BTI
+2023-09-11 12:14:00,32.567,32.572,32.543,32.553,2741.0,BTI
+2023-09-11 12:13:00,32.567,32.567,32.545,32.548,2658.0,BTI
+2023-09-11 12:12:00,32.567,32.567,32.543,32.543,2165.0,BTI
+2023-09-11 12:11:00,32.562,32.562,32.543,32.543,1578.0,BTI
+2023-09-11 12:10:00,32.542,32.562,32.523,32.534,7513.0,BTI
+2023-09-11 12:09:00,32.552,32.552,32.513,32.527,15423.0,BTI
+2023-09-11 12:08:00,32.547,32.562,32.528,32.534,3709.0,BTI
+2023-09-11 12:07:00,32.547,32.552,32.523,32.529,13635.0,BTI
+2023-09-11 12:06:00,32.542,32.547,32.523,32.529,3972.0,BTI
+2023-09-11 12:05:00,32.542,32.542,32.514,32.524,2778.0,BTI
+2023-09-11 12:04:00,32.533,32.542,32.513,32.523,1738.0,BTI
+2023-09-11 12:03:00,32.528,32.533,32.499,32.514,4805.0,BTI
+2023-09-11 12:02:00,32.523,32.528,32.504,32.504,997.0,BTI
+2023-09-11 12:01:00,32.513,32.523,32.494,32.504,2090.0,BTI
+2023-09-11 12:00:00,32.484,32.513,32.464,32.494,11658.0,BTI
+2023-09-11 11:59:00,32.484,32.484,32.46,32.46,2610.0,BTI
+2023-09-11 11:57:00,32.484,32.484,32.46,32.462,939.0,BTI
+2023-09-11 11:56:00,32.474,32.479,32.455,32.46,1681.0,BTI
+2023-09-11 11:55:00,32.464,32.469,32.445,32.446,1379.0,BTI
+2023-09-11 11:54:00,32.479,32.479,32.445,32.446,4792.0,BTI
+2023-09-11 11:53:00,32.474,32.474,32.455,32.455,1748.0,BTI
+2023-09-11 11:52:00,32.469,32.474,32.447,32.448,765.0,BTI
+2023-09-11 11:51:00,32.474,32.483,32.45,32.45,4648.0,BTI
+2023-09-11 11:50:00,32.474,32.474,32.453,32.454,853.0,BTI
+2023-09-11 11:49:00,32.474,32.474,32.45,32.45,2805.0,BTI
+2023-09-11 11:48:00,32.474,32.474,32.45,32.455,1279.0,BTI
+2023-09-11 11:47:00,32.456,32.479,32.437,32.455,15564.0,BTI
+2023-09-11 11:46:00,32.464,32.464,32.442,32.446,813.0,BTI
+2023-09-11 11:45:00,32.454,32.464,32.43,32.446,4085.0,BTI
+2023-09-11 11:44:00,32.464,32.464,32.435,32.436,1780.0,BTI
+2023-09-11 11:43:00,32.457,32.459,32.438,32.441,1217.0,BTI
+2023-09-11 11:42:00,32.459,32.464,32.436,32.437,2035.0,BTI
+2023-09-11 11:41:00,32.459,32.464,32.44,32.446,971.0,BTI
+2023-09-11 11:40:00,32.432,32.459,32.413,32.441,9252.0,BTI
+2023-09-11 11:39:00,32.391,32.435,32.372,32.416,19537.0,BTI
+2023-09-11 11:38:00,32.391,32.391,32.372,32.372,1096.0,BTI
+2023-09-11 11:37:00,32.388,32.391,32.369,32.372,228.0,BTI
+2023-09-11 11:36:00,32.395,32.396,32.372,32.372,1122.0,BTI
+2023-09-11 11:35:00,32.381,32.391,32.359,32.372,12589.0,BTI
+2023-09-11 11:34:00,32.366,32.396,32.342,32.367,47249.0,BTI
+2023-09-11 11:33:00,32.371,32.376,32.347,32.358,3053.0,BTI
+2023-09-11 11:32:00,32.371,32.376,32.352,32.358,1411.0,BTI
+2023-09-11 11:31:00,32.376,32.376,32.357,32.358,3391.0,BTI
+2023-09-11 11:30:00,32.376,32.376,32.357,32.358,779.0,BTI
+2023-09-11 11:29:00,32.376,32.376,32.347,32.358,10566.0,BTI
+2023-09-11 11:28:00,32.366,32.371,32.347,32.35,1149.0,BTI
+2023-09-11 11:27:00,32.369,32.371,32.347,32.348,5514.0,BTI
+2023-09-11 11:26:00,32.376,32.381,32.352,32.353,6232.0,BTI
+2023-09-11 11:25:00,32.376,32.376,32.347,32.358,1316.0,BTI
+2023-09-11 11:24:00,32.376,32.376,32.352,32.353,1299.0,BTI
+2023-09-11 11:23:00,32.376,32.377,32.352,32.353,5719.0,BTI
+2023-09-11 11:22:00,32.381,32.386,32.357,32.358,1985.0,BTI
+2023-09-11 11:21:00,32.381,32.386,32.362,32.362,1738.0,BTI
+2023-09-11 11:20:00,32.371,32.385,32.35,32.366,4063.0,BTI
+2023-09-11 11:19:00,32.376,32.376,32.352,32.355,3133.0,BTI
+2023-09-11 11:18:00,32.371,32.376,32.352,32.358,1457.0,BTI
+2023-09-11 11:17:00,32.371,32.371,32.352,32.353,1008.0,BTI
+2023-09-11 11:16:00,32.376,32.376,32.349,32.35,2548.0,BTI
+2023-09-11 11:15:00,32.366,32.371,32.347,32.348,6965.0,BTI
+2023-09-11 11:14:00,32.368,32.376,32.349,32.353,1105.0,BTI
+2023-09-11 11:13:00,32.376,32.376,32.356,32.357,648.0,BTI
+2023-09-11 11:12:00,32.386,32.386,32.357,32.358,1823.0,BTI
+2023-09-11 11:11:00,32.371,32.381,32.347,32.362,3562.0,BTI
+2023-09-11 11:10:00,32.386,32.386,32.362,32.362,1816.0,BTI
+2023-09-11 11:09:00,32.381,32.396,32.359,32.372,8756.0,BTI
+2023-09-11 11:08:00,32.386,32.386,32.357,32.362,3704.0,BTI
+2023-09-11 11:07:00,32.4,32.405,32.367,32.37,6074.0,BTI
+2023-09-11 11:06:00,32.416,32.42,32.381,32.382,3347.0,BTI
+2023-09-11 11:05:00,32.4,32.418,32.381,32.397,2802.0,BTI
+2023-09-11 11:04:00,32.405,32.405,32.372,32.377,7933.0,BTI
+2023-09-11 11:03:00,32.415,32.415,32.386,32.392,2233.0,BTI
+2023-09-11 11:02:00,32.435,32.435,32.396,32.397,3014.0,BTI
+2023-09-11 11:01:00,32.42,32.435,32.401,32.416,2351.0,BTI
+2023-09-11 11:00:00,32.435,32.44,32.406,32.406,4357.0,BTI
+2023-09-11 10:59:00,32.424,32.445,32.386,32.426,29538.0,BTI
+2023-09-11 10:58:00,32.404,32.425,32.385,32.402,12990.0,BTI
+2023-09-11 10:57:00,32.405,32.415,32.376,32.386,7457.0,BTI
+2023-09-11 10:56:00,32.41,32.41,32.387,32.387,1544.0,BTI
+2023-09-11 10:55:00,32.425,32.425,32.385,32.392,22001.0,BTI
+2023-09-11 10:54:00,32.41,32.42,32.391,32.402,6175.0,BTI
+2023-09-11 10:53:00,32.405,32.415,32.386,32.392,9879.0,BTI
+2023-09-11 10:52:00,32.396,32.415,32.376,32.388,6762.0,BTI
+2023-09-11 10:51:00,32.378,32.405,32.358,32.382,5908.0,BTI
+2023-09-11 10:50:00,32.384,32.386,32.362,32.367,1913.0,BTI
+2023-09-11 10:49:00,32.373,32.386,32.354,32.367,1544.0,BTI
+2023-09-11 10:48:00,32.376,32.378,32.351,32.358,1911.0,BTI
+2023-09-11 10:47:00,32.386,32.386,32.357,32.358,21256.0,BTI
+2023-09-11 10:46:00,32.391,32.396,32.367,32.367,5663.0,BTI
+2023-09-11 10:45:00,32.371,32.391,32.352,32.367,22975.0,BTI
+2023-09-11 10:44:00,32.356,32.376,32.337,32.348,28289.0,BTI
+2023-09-11 10:43:00,32.356,32.361,32.337,32.338,4274.0,BTI
+2023-09-11 10:42:00,32.361,32.366,32.338,32.339,4580.0,BTI
+2023-09-11 10:41:00,32.356,32.366,32.337,32.348,1250.0,BTI
+2023-09-11 10:40:00,32.347,32.366,32.323,32.338,37534.0,BTI
+2023-09-11 10:39:00,32.352,32.352,32.328,32.328,682.0,BTI
+2023-09-11 10:38:00,32.337,32.356,32.313,32.329,6444.0,BTI
+2023-09-11 10:37:00,32.347,32.347,32.318,32.318,3845.0,BTI
+2023-09-11 10:36:00,32.356,32.361,32.332,32.333,3883.0,BTI
+2023-09-11 10:35:00,32.352,32.356,32.328,32.338,9815.0,BTI
+2023-09-11 10:34:00,32.366,32.371,32.337,32.338,1799.0,BTI
+2023-09-11 10:33:00,32.376,32.376,32.347,32.348,3805.0,BTI
+2023-09-11 10:32:00,32.376,32.386,32.357,32.358,2808.0,BTI
+2023-09-11 10:31:00,32.376,32.386,32.357,32.362,4369.0,BTI
+2023-09-11 10:30:00,32.396,32.396,32.367,32.368,9713.0,BTI
+2023-09-11 10:29:00,32.386,32.386,32.362,32.367,9965.0,BTI
+2023-09-11 10:28:00,32.386,32.395,32.367,32.377,2711.0,BTI
+2023-09-11 10:27:00,32.366,32.396,32.347,32.367,17944.0,BTI
+2023-09-11 10:26:00,32.366,32.375,32.347,32.348,9234.0,BTI
+2023-09-11 10:25:00,32.371,32.376,32.347,32.348,2051.0,BTI
+2023-09-11 10:24:00,32.371,32.372,32.347,32.353,2943.0,BTI
+2023-09-11 10:23:00,32.371,32.381,32.342,32.349,16754.0,BTI
+2023-09-11 10:22:00,32.37,32.371,32.347,32.353,3117.0,BTI
+2023-09-11 10:21:00,32.366,32.371,32.347,32.352,1322.0,BTI
+2023-09-11 10:20:00,32.376,32.376,32.347,32.348,4828.0,BTI
+2023-09-11 10:19:00,32.361,32.361,32.337,32.339,2310.0,BTI
+2023-09-11 10:18:00,32.361,32.363,32.328,32.338,11400.0,BTI
+2023-09-11 10:17:00,32.356,32.356,32.328,32.338,3789.0,BTI
+2023-09-11 10:16:00,32.327,32.352,32.308,32.333,8595.0,BTI
+2023-09-11 10:15:00,32.308,32.327,32.288,32.309,4048.0,BTI
+2023-09-11 10:14:00,32.293,32.312,32.274,32.289,3655.0,BTI
+2023-09-11 10:13:00,32.283,32.288,32.264,32.27,2038.0,BTI
+2023-09-11 10:12:00,32.287,32.293,32.264,32.27,3367.0,BTI
+2023-09-11 10:11:00,32.278,32.293,32.259,32.27,4077.0,BTI
+2023-09-11 10:10:00,32.273,32.278,32.25,32.26,10922.0,BTI
+2023-09-11 10:09:00,32.293,32.293,32.249,32.255,5763.0,BTI
+2023-09-11 10:08:00,32.283,32.293,32.26,32.27,3111.0,BTI
+2023-09-11 10:07:00,32.249,32.268,32.23,32.25,15893.0,BTI
+2023-09-11 10:06:00,32.229,32.249,32.21,32.226,8306.0,BTI
+2023-09-11 10:05:00,32.23,32.234,32.211,32.216,1442.0,BTI
+2023-09-11 10:04:00,32.249,32.254,32.22,32.221,5436.0,BTI
+2023-09-11 10:03:00,32.249,32.249,32.225,32.226,4458.0,BTI
+2023-09-11 10:02:00,32.239,32.25,32.215,32.232,7786.0,BTI
+2023-09-11 10:01:00,32.224,32.239,32.2,32.221,3974.0,BTI
+2023-09-11 10:00:00,32.239,32.239,32.2,32.206,4469.0,BTI
+2023-09-11 09:59:00,32.249,32.249,32.22,32.23,5526.0,BTI
+2023-09-11 09:58:00,32.239,32.254,32.22,32.235,4868.0,BTI
+2023-09-11 09:57:00,32.234,32.239,32.21,32.216,4283.0,BTI
+2023-09-11 09:56:00,32.229,32.229,32.205,32.211,3587.0,BTI
+2023-09-11 09:55:00,32.229,32.239,32.202,32.221,13085.0,BTI
+2023-09-11 09:54:00,32.224,32.229,32.205,32.211,3669.0,BTI
+2023-09-11 09:53:00,32.229,32.229,32.195,32.206,6496.0,BTI
+2023-09-11 09:52:00,32.237,32.237,32.205,32.211,5588.0,BTI
+2023-09-11 09:51:00,32.2,32.229,32.176,32.21,27470.0,BTI
+2023-09-11 09:50:00,32.219,32.219,32.171,32.176,8414.0,BTI
+2023-09-11 09:49:00,32.224,32.224,32.197,32.206,2347.0,BTI
+2023-09-11 09:48:00,32.239,32.239,32.2,32.211,11040.0,BTI
+2023-09-11 09:47:00,32.249,32.256,32.22,32.221,6625.0,BTI
+2023-09-11 09:46:00,32.244,32.268,32.225,32.239,9386.0,BTI
+2023-09-11 09:45:00,32.249,32.254,32.22,32.226,19701.0,BTI
+2023-09-11 09:44:00,32.249,32.249,32.22,32.226,3685.0,BTI
+2023-09-11 09:43:00,32.239,32.249,32.22,32.231,3504.0,BTI
+2023-09-11 09:42:00,32.229,32.229,32.2,32.21,6388.0,BTI
+2023-09-11 09:41:00,32.222,32.239,32.2,32.201,12386.0,BTI
+2023-09-11 09:40:00,32.239,32.239,32.185,32.201,14917.0,BTI
+2023-09-11 09:39:00,32.229,32.239,32.205,32.219,5277.0,BTI
+2023-09-11 09:38:00,32.239,32.239,32.2,32.211,13688.0,BTI
+2023-09-11 09:37:00,32.249,32.249,32.21,32.215,14435.0,BTI
+2023-09-11 09:36:00,32.259,32.268,32.226,32.24,19587.0,BTI
+2023-09-11 09:35:00,32.241,32.264,32.21,32.24,22295.0,BTI
+2023-09-11 09:34:00,32.239,32.249,32.21,32.221,12876.0,BTI
+2023-09-11 09:33:00,32.278,32.278,32.22,32.221,12486.0,BTI
+2023-09-11 09:32:00,32.288,32.303,32.249,32.26,4553.0,BTI
+2023-09-11 09:31:00,32.286,32.288,32.244,32.25,5775.0,BTI
+2023-09-11 09:30:00,32.308,32.327,32.259,32.27,66080.0,BTI
+2023-09-11 09:29:00,32.317,32.317,32.298,32.299,500.0,BTI
+2023-09-11 09:28:00,32.308,32.317,32.288,32.289,2479.0,BTI
+2023-09-11 09:27:00,32.308,32.308,32.288,32.289,51.0,BTI
+2023-09-11 09:26:00,32.317,32.317,32.288,32.289,114.0,BTI
+2023-09-11 09:25:00,32.278,32.288,32.259,32.27,102.0,BTI
+2023-09-11 09:23:00,32.278,32.278,32.249,32.25,75.0,BTI
+2023-09-11 09:22:00,32.268,32.268,32.249,32.25,1.0,BTI
+2023-09-11 09:21:00,32.268,32.268,32.249,32.25,1.0,BTI
+2023-09-11 09:20:00,32.278,32.278,32.259,32.26,20.0,BTI
+2023-09-11 09:19:00,32.278,32.278,32.259,32.26,915.0,BTI
+2023-09-11 09:18:00,32.268,32.298,32.249,32.279,776.0,BTI
+2023-09-11 09:14:00,32.288,32.298,32.269,32.279,101.0,BTI
+2023-09-11 09:12:00,32.298,32.298,32.269,32.27,1000.0,BTI
+2023-09-11 09:11:00,32.298,32.308,32.279,32.289,775.0,BTI
+2023-09-11 09:07:00,32.298,32.298,32.279,32.279,500.0,BTI
+2023-09-11 09:06:00,32.298,32.298,32.279,32.279,3.0,BTI
+2023-09-11 09:04:00,32.278,32.288,32.259,32.27,938.0,BTI
+2023-09-11 09:03:00,32.249,32.268,32.23,32.25,600.0,BTI
+2023-09-11 09:01:00,32.239,32.249,32.22,32.221,38.0,BTI
+2023-09-11 08:45:00,32.278,32.278,32.259,32.26,5.0,BTI
+2023-09-11 08:44:00,32.278,32.278,32.259,32.26,1.0,BTI
+2023-09-11 08:42:00,32.249,32.249,32.23,32.23,6.0,BTI
+2023-09-11 08:41:00,32.278,32.278,32.259,32.26,3.0,BTI
+2023-09-11 08:38:00,32.288,32.288,32.269,32.27,1500.0,BTI
+2023-09-11 08:37:00,32.317,32.317,32.298,32.299,63.0,BTI
+2023-09-11 08:36:00,32.288,32.288,32.269,32.27,144.0,BTI
+2023-09-11 08:34:00,32.288,32.288,32.269,32.27,9.0,BTI
+2023-09-11 08:28:00,32.278,32.278,32.259,32.26,50.0,BTI
+2023-09-11 08:27:00,32.278,32.278,32.249,32.25,585.0,BTI
+2023-09-11 08:26:00,32.288,32.288,32.269,32.27,1110.0,BTI
+2023-09-11 08:23:00,32.298,32.298,32.279,32.279,330.0,BTI
+2023-09-11 08:22:00,32.288,32.288,32.249,32.27,1491.0,BTI
+2023-09-11 08:21:00,32.298,32.298,32.269,32.27,205.0,BTI
+2023-09-11 08:20:00,32.298,32.298,32.279,32.279,3569.0,BTI
+2023-09-11 08:17:00,32.298,32.298,32.269,32.27,120.0,BTI
+2023-09-11 08:16:00,32.288,32.288,32.269,32.27,3126.0,BTI
+2023-09-11 08:15:00,32.288,32.288,32.267,32.27,1875.0,BTI
+2023-09-11 08:14:00,32.288,32.288,32.269,32.27,3.0,BTI
+2023-09-11 08:13:00,32.268,32.288,32.249,32.27,1602.0,BTI
+2023-09-11 08:12:00,32.268,32.268,32.239,32.24,132.0,BTI
+2023-09-11 08:11:00,32.268,32.268,32.249,32.25,1.0,BTI
+2023-09-11 08:10:00,32.249,32.268,32.23,32.25,703.0,BTI
+2023-09-11 08:09:00,32.268,32.268,32.23,32.23,1610.0,BTI
+2023-09-11 08:07:00,32.229,32.229,32.21,32.211,10.0,BTI
+2023-09-11 08:05:00,32.229,32.229,32.21,32.211,1.0,BTI
+2023-09-11 08:03:00,31.848,32.18,31.829,32.162,6.0,BTI
+2023-09-11 08:02:00,31.848,32.229,31.829,31.829,10.0,BTI
+2023-09-11 08:01:00,32.115,32.242,32.054,32.165,47.0,BTI
+2023-09-11 08:00:00,32.28,32.298,32.171,32.201,12535.0,BTI
+2023-09-11 07:57:00,32.229,32.239,32.21,32.211,2148.0,BTI
+2023-09-11 07:55:00,32.2,32.2,32.181,32.182,2000.0,BTI
+2023-09-11 07:49:00,32.21,32.21,32.191,32.191,200.0,BTI
+2023-09-11 07:41:00,32.2,32.2,32.181,32.182,300.0,BTI
+2023-09-11 07:37:00,32.219,32.239,32.2,32.221,4300.0,BTI
+2023-09-11 07:36:00,32.2,32.229,32.181,32.211,4776.0,BTI
+2023-09-11 07:35:00,32.2,32.2,32.181,32.182,600.0,BTI
+2023-09-11 07:34:00,32.2,32.2,32.181,32.182,766.0,BTI
+2023-09-11 07:33:00,32.19,32.19,32.171,32.172,955.0,BTI
+2023-09-11 07:31:00,32.19,32.19,32.161,32.162,2000.0,BTI
+2023-09-11 07:30:00,32.19,32.19,32.171,32.172,1505.0,BTI
+2023-09-11 07:28:00,32.19,32.19,32.171,32.172,10.0,BTI
+2023-09-11 07:23:00,32.19,32.19,32.171,32.172,600.0,BTI
+2023-09-11 07:22:00,32.2,32.2,32.181,32.182,1.0,BTI
+2023-09-11 07:20:00,32.21,32.21,32.191,32.191,200.0,BTI
+2023-09-11 07:19:00,32.219,32.219,32.2,32.201,6700.0,BTI
+2023-09-11 07:13:00,32.249,32.249,32.23,32.23,100.0,BTI
+2023-09-11 07:09:00,32.249,32.249,32.23,32.23,1.0,BTI
+2023-09-11 07:07:00,32.249,32.249,32.23,32.23,100.0,BTI
+2023-09-11 07:02:00,32.288,32.288,32.269,32.27,400.0,BTI
+2023-09-11 07:01:00,32.288,32.298,32.269,32.279,3152.0,BTI
+2023-09-11 07:00:00,32.278,32.298,32.259,32.279,3101.0,BTI
+2023-09-11 06:55:00,32.298,32.298,32.279,32.279,500.0,BTI
+2023-09-11 06:49:00,32.288,32.288,32.269,32.27,150.0,BTI
+2023-09-11 06:44:00,32.268,32.268,32.249,32.25,30.0,BTI
+2023-09-11 06:39:00,32.249,32.249,32.23,32.23,2.0,BTI
+2023-09-11 06:34:00,32.249,32.249,32.23,32.23,500.0,BTI
+2023-09-11 06:27:00,32.259,32.278,32.239,32.26,415.0,BTI
+2023-09-11 06:26:00,32.259,32.259,32.239,32.24,672.0,BTI
+2023-09-11 06:23:00,32.259,32.259,32.239,32.24,50.0,BTI
+2023-09-11 06:00:00,32.259,32.259,32.239,32.24,700.0,BTI
+2023-09-11 05:57:00,32.259,32.259,32.239,32.24,400.0,BTI
+2023-09-11 05:55:00,32.259,32.259,32.239,32.24,100.0,BTI
+2023-09-11 05:49:00,32.259,32.259,32.239,32.24,4.0,BTI
+2023-09-11 05:48:00,32.239,32.239,32.22,32.221,100.0,BTI
+2023-09-11 05:44:00,32.259,32.259,32.239,32.24,150.0,BTI
+2023-09-11 05:38:00,32.249,32.249,32.23,32.23,150.0,BTI
+2023-09-11 05:37:00,32.239,32.239,32.22,32.221,500.0,BTI
+2023-09-11 05:36:00,32.239,32.239,32.22,32.221,194.0,BTI
+2023-09-11 05:35:00,32.239,32.239,32.21,32.211,150.0,BTI
+2023-09-11 05:33:00,32.239,32.239,32.22,32.221,1.0,BTI
+2023-09-11 05:32:00,32.229,32.239,32.21,32.221,450.0,BTI
+2023-09-11 05:30:00,32.229,32.229,32.2,32.201,350.0,BTI
+2023-09-11 05:26:00,32.2,32.2,32.181,32.182,2.0,BTI
+2023-09-11 05:25:00,32.219,32.219,32.2,32.201,105.0,BTI
+2023-09-11 05:20:00,32.2,32.219,32.181,32.201,540.0,BTI
+2023-09-11 05:19:00,32.19,32.21,32.171,32.191,405.0,BTI
+2023-09-11 05:18:00,32.19,32.19,32.161,32.162,1820.0,BTI
+2023-09-11 05:16:00,32.18,32.18,32.161,32.162,306.0,BTI
+2023-09-11 05:14:00,32.171,32.171,32.151,32.152,100.0,BTI
+2023-09-11 04:51:00,32.151,32.151,32.132,32.133,1000.0,BTI
+2023-09-11 04:46:00,32.171,32.171,32.151,32.152,50.0,BTI
+2023-09-11 04:45:00,32.161,32.161,32.142,32.142,150.0,BTI
+2023-09-11 04:41:00,32.141,32.141,32.122,32.123,30.0,BTI
+2023-09-11 04:38:00,32.122,32.122,32.093,32.103,300.0,BTI
+2023-09-11 04:35:00,32.122,32.122,32.093,32.094,101.0,BTI
+2023-09-11 04:32:00,32.102,32.102,32.083,32.084,790.0,BTI
+2023-09-11 04:31:00,32.083,32.083,32.063,32.064,1.0,BTI
+2023-09-11 04:28:00,32.083,32.083,32.063,32.064,10.0,BTI
+2023-09-11 04:24:00,32.083,32.083,32.063,32.064,100.0,BTI
+2023-09-11 04:23:00,32.092,32.092,32.073,32.074,1.0,BTI
+2023-09-11 04:21:00,32.122,32.131,32.103,32.113,300.0,BTI
+2023-09-11 04:17:00,32.102,32.102,32.083,32.084,150.0,BTI
+2023-09-11 04:12:00,32.112,32.112,32.093,32.094,100.0,BTI
+2023-09-11 04:11:00,32.102,32.102,32.083,32.084,105.0,BTI
+2023-09-11 04:10:00,32.102,32.102,32.083,32.084,100.0,BTI
+2023-09-11 04:09:00,32.122,32.122,32.103,32.103,126.0,BTI
+2023-09-11 04:08:00,32.092,32.092,32.073,32.074,40.0,BTI
+2023-09-11 04:07:00,32.151,32.151,32.132,32.133,5.0,BTI
+2023-09-11 04:05:00,32.18,32.18,32.161,32.162,15.0,BTI
+2023-09-11 04:04:00,32.19,32.19,32.161,32.162,716.0,BTI
+2023-09-11 04:02:00,32.19,32.19,32.171,32.172,300.0,BTI
+2023-09-11 04:01:00,32.19,32.19,32.171,32.172,650.0,BTI
+2023-09-11 04:00:00,31.897,32.19,31.878,32.172,412.0,BTI
diff --git a/data/BTO_2023_10_3.csv b/data/BTO_2023_10_3.csv
new file mode 100644
index 000000000..c057dbc14
--- /dev/null
+++ b/data/BTO_2023_10_3.csv
@@ -0,0 +1,1343 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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
+2023-09-28 19:00:00,25.48,25.48,25.48,25.48,944.0,BTO
+2023-09-28 18:30:00,25.48,25.48,25.48,25.48,944.0,BTO
+2023-09-28 16:10:00,25.48,25.48,25.48,25.48,944.0,BTO
+2023-09-28 16:00:00,25.48,25.48,25.46,25.48,2092.0,BTO
+2023-09-28 15:59:00,25.435,25.48,25.435,25.48,1833.0,BTO
+2023-09-28 15:57:00,25.41,25.43,25.41,25.421,2055.0,BTO
+2023-09-28 15:51:00,25.41,25.41,25.41,25.41,380.0,BTO
+2023-09-28 15:48:00,25.43,25.43,25.41,25.41,350.0,BTO
+2023-09-28 15:47:00,25.42,25.42,25.42,25.42,185.0,BTO
+2023-09-28 15:45:00,25.42,25.42,25.42,25.42,959.0,BTO
+2023-09-28 15:44:00,25.41,25.41,25.41,25.41,300.0,BTO
+2023-09-28 15:43:00,25.4,25.4,25.4,25.4,232.0,BTO
+2023-09-28 15:40:00,25.39,25.4,25.39,25.4,600.0,BTO
+2023-09-28 15:37:00,25.42,25.42,25.42,25.42,270.0,BTO
+2023-09-28 15:33:00,25.47,25.47,25.47,25.47,105.0,BTO
+2023-09-28 15:30:00,25.52,25.52,25.51,25.51,380.0,BTO
+2023-09-28 15:23:00,25.54,25.54,25.54,25.54,318.0,BTO
+2023-09-28 15:22:00,25.52,25.52,25.5,25.5,502.0,BTO
+2023-09-28 15:21:00,25.55,25.55,25.55,25.55,133.0,BTO
+2023-09-28 15:12:00,25.54,25.54,25.54,25.54,500.0,BTO
+2023-09-28 15:10:00,25.54,25.54,25.54,25.54,360.0,BTO
+2023-09-28 15:09:00,25.51,25.51,25.48,25.48,1000.0,BTO
+2023-09-28 15:07:00,25.51,25.51,25.51,25.51,150.0,BTO
+2023-09-28 15:05:00,25.51,25.51,25.51,25.51,520.0,BTO
+2023-09-28 15:03:00,25.53,25.53,25.53,25.53,300.0,BTO
+2023-09-28 14:55:00,25.501,25.501,25.501,25.501,174.0,BTO
+2023-09-28 14:48:00,25.49,25.49,25.49,25.49,100.0,BTO
+2023-09-28 14:36:00,25.391,25.391,25.391,25.391,245.0,BTO
+2023-09-28 14:14:00,25.5,25.5,25.5,25.5,300.0,BTO
+2023-09-28 14:06:00,25.53,25.53,25.475,25.475,659.0,BTO
+2023-09-28 14:05:00,25.48,25.48,25.48,25.48,100.0,BTO
+2023-09-28 13:58:00,25.475,25.475,25.475,25.475,100.0,BTO
+2023-09-28 13:53:00,25.51,25.51,25.5,25.51,4000.0,BTO
+2023-09-28 13:52:00,25.5,25.5,25.5,25.5,198.0,BTO
+2023-09-28 13:51:00,25.45,25.519,25.45,25.5,928.0,BTO
+2023-09-28 13:48:00,25.42,25.42,25.4,25.4,500.0,BTO
+2023-09-28 13:45:00,25.42,25.42,25.42,25.42,100.0,BTO
+2023-09-28 13:41:00,25.422,25.422,25.422,25.422,215.0,BTO
+2023-09-28 13:40:00,25.42,25.42,25.39,25.42,945.0,BTO
+2023-09-28 13:35:00,25.42,25.45,25.42,25.45,411.0,BTO
+2023-09-28 13:34:00,25.43,25.43,25.43,25.43,100.0,BTO
+2023-09-28 13:31:00,25.41,25.428,25.41,25.428,500.0,BTO
+2023-09-28 13:30:00,25.36,25.36,25.34,25.34,656.0,BTO
+2023-09-28 13:29:00,25.38,25.38,25.38,25.38,500.0,BTO
+2023-09-28 13:22:00,25.4,25.4,25.4,25.4,100.0,BTO
+2023-09-28 13:18:00,25.376,25.376,25.376,25.376,800.0,BTO
+2023-09-28 13:17:00,25.37,25.37,25.37,25.37,100.0,BTO
+2023-09-28 13:16:00,25.415,25.415,25.415,25.415,150.0,BTO
+2023-09-28 12:56:00,25.455,25.455,25.455,25.455,100.0,BTO
+2023-09-28 12:21:00,25.548,25.548,25.548,25.548,100.0,BTO
+2023-09-28 12:12:00,25.475,25.475,25.475,25.475,327.0,BTO
+2023-09-28 12:08:00,25.43,25.43,25.42,25.42,1175.0,BTO
+2023-09-28 11:43:00,25.61,25.61,25.61,25.61,110.0,BTO
+2023-09-28 11:42:00,25.572,25.572,25.572,25.572,200.0,BTO
+2023-09-28 11:38:00,25.48,25.49,25.48,25.49,400.0,BTO
+2023-09-28 11:17:00,25.337,25.337,25.337,25.337,290.0,BTO
+2023-09-28 11:05:00,25.29,25.29,25.29,25.29,151.0,BTO
+2023-09-28 11:03:00,25.42,25.42,25.42,25.42,114.0,BTO
+2023-09-28 10:52:00,25.329,25.329,25.329,25.329,275.0,BTO
+2023-09-28 10:48:00,25.32,25.32,25.32,25.32,346.0,BTO
+2023-09-28 10:36:00,25.362,25.362,25.362,25.362,260.0,BTO
+2023-09-28 10:34:00,25.28,25.28,25.28,25.28,100.0,BTO
+2023-09-28 10:30:00,25.22,25.22,25.22,25.22,100.0,BTO
+2023-09-28 10:27:00,25.378,25.378,25.378,25.378,350.0,BTO
+2023-09-28 10:25:00,25.33,25.33,25.305,25.305,392.0,BTO
+2023-09-28 10:22:00,25.305,25.305,25.305,25.305,100.0,BTO
+2023-09-28 09:59:00,25.355,25.355,25.355,25.355,210.0,BTO
+2023-09-28 09:55:00,25.35,25.35,25.35,25.35,250.0,BTO
+2023-09-28 09:48:00,25.23,25.279,25.23,25.279,1000.0,BTO
+2023-09-28 09:30:00,25.26,25.26,25.26,25.26,160.0,BTO
+2023-09-28 08:02:00,25.15,25.15,25.15,25.15,1.0,BTO
+2023-09-27 19:00:00,25.15,25.15,25.15,25.15,567.0,BTO
+2023-09-27 18:30:00,25.15,25.15,25.15,25.15,567.0,BTO
+2023-09-27 16:10:00,25.15,25.15,25.15,25.15,567.0,BTO
+2023-09-27 16:00:00,25.12,25.15,25.12,25.15,1256.0,BTO
+2023-09-27 15:59:00,25.13,25.14,25.13,25.14,580.0,BTO
+2023-09-27 15:57:00,25.11,25.12,25.11,25.12,526.0,BTO
+2023-09-27 15:50:00,25.14,25.14,25.11,25.11,340.0,BTO
+2023-09-27 15:49:00,25.1,25.101,25.1,25.101,378.0,BTO
+2023-09-27 15:47:00,25.1,25.1,25.1,25.1,200.0,BTO
+2023-09-27 15:46:00,25.09,25.09,25.09,25.09,100.0,BTO
+2023-09-27 15:43:00,25.1,25.1,25.07,25.07,1152.0,BTO
+2023-09-27 15:42:00,25.13,25.13,25.11,25.11,200.0,BTO
+2023-09-27 15:21:00,25.185,25.185,25.17,25.17,287.0,BTO
+2023-09-27 15:20:00,25.163,25.163,25.163,25.163,745.0,BTO
+2023-09-27 15:04:00,25.23,25.23,25.23,25.23,512.0,BTO
+2023-09-27 15:03:00,25.165,25.18,25.165,25.18,419.0,BTO
+2023-09-27 15:02:00,25.159,25.159,25.159,25.159,200.0,BTO
+2023-09-27 14:58:00,25.18,25.18,25.15,25.15,912.0,BTO
+2023-09-27 14:51:00,25.186,25.186,25.186,25.186,173.0,BTO
+2023-09-27 14:48:00,25.229,25.229,25.215,25.215,2193.0,BTO
+2023-09-27 14:45:00,25.245,25.245,25.245,25.245,861.0,BTO
+2023-09-27 14:43:00,25.249,25.249,25.249,25.249,150.0,BTO
+2023-09-27 14:39:00,25.22,25.22,25.22,25.22,353.0,BTO
+2023-09-27 14:38:00,25.199,25.199,25.199,25.199,252.0,BTO
+2023-09-27 14:31:00,25.19,25.2,25.19,25.2,700.0,BTO
+2023-09-27 14:20:00,25.1,25.1,25.1,25.1,100.0,BTO
+2023-09-27 14:18:00,25.11,25.11,25.08,25.08,400.0,BTO
+2023-09-27 14:05:00,25.144,25.144,25.144,25.144,1000.0,BTO
+2023-09-27 14:02:00,25.09,25.09,25.09,25.09,100.0,BTO
+2023-09-27 13:59:00,25.084,25.084,25.084,25.084,100.0,BTO
+2023-09-27 13:56:00,25.045,25.045,25.045,25.045,108.0,BTO
+2023-09-27 13:45:00,24.98,24.98,24.97,24.97,241.0,BTO
+2023-09-27 13:40:00,25.0,25.0,25.0,25.0,2470.0,BTO
+2023-09-27 13:31:00,25.0,25.0,25.0,25.0,400.0,BTO
+2023-09-27 13:29:00,25.0,25.0,25.0,25.0,100.0,BTO
+2023-09-27 13:27:00,25.0,25.0,25.0,25.0,1380.0,BTO
+2023-09-27 13:24:00,25.03,25.03,25.01,25.02,958.0,BTO
+2023-09-27 13:20:00,25.09,25.09,25.06,25.06,1030.0,BTO
+2023-09-27 13:14:00,25.144,25.144,25.144,25.144,554.0,BTO
+2023-09-27 12:59:00,25.19,25.2,25.19,25.2,300.0,BTO
+2023-09-27 12:58:00,25.12,25.155,25.12,25.155,1090.0,BTO
+2023-09-27 12:45:00,25.176,25.176,25.176,25.176,415.0,BTO
+2023-09-27 12:42:00,25.155,25.155,25.155,25.155,100.0,BTO
+2023-09-27 12:41:00,25.15,25.15,25.14,25.14,420.0,BTO
+2023-09-27 12:39:00,25.17,25.17,25.17,25.17,1100.0,BTO
+2023-09-27 12:31:00,25.209,25.209,25.209,25.209,600.0,BTO
+2023-09-27 12:28:00,25.142,25.142,25.142,25.142,248.0,BTO
+2023-09-27 12:25:00,25.15,25.15,25.12,25.12,401.0,BTO
+2023-09-27 12:24:00,25.196,25.196,25.196,25.196,200.0,BTO
+2023-09-27 12:08:00,25.229,25.25,25.209,25.23,2799.0,BTO
+2023-09-27 12:05:00,25.2,25.23,25.2,25.23,1300.0,BTO
+2023-09-27 11:57:00,25.29,25.29,25.29,25.29,101.0,BTO
+2023-09-27 11:49:00,25.21,25.21,25.21,25.21,150.0,BTO
+2023-09-27 11:45:00,25.17,25.17,25.17,25.17,2000.0,BTO
+2023-09-27 11:20:00,25.31,25.31,25.31,25.31,200.0,BTO
+2023-09-27 10:58:00,25.201,25.201,25.201,25.201,200.0,BTO
+2023-09-27 10:49:00,25.34,25.35,25.34,25.35,485.0,BTO
+2023-09-27 10:41:00,25.25,25.287,25.25,25.287,384.0,BTO
+2023-09-27 10:36:00,25.3,25.3,25.3,25.3,370.0,BTO
+2023-09-27 10:35:00,25.34,25.34,25.22,25.33,985.0,BTO
+2023-09-27 10:34:00,25.28,25.29,25.28,25.29,402.0,BTO
+2023-09-27 10:31:00,25.23,25.23,25.21,25.21,200.0,BTO
+2023-09-27 10:22:00,25.28,25.32,25.24,25.277,3557.0,BTO
+2023-09-27 10:20:00,25.27,25.27,25.27,25.27,157.0,BTO
+2023-09-27 10:16:00,25.29,25.29,25.29,25.29,216.0,BTO
+2023-09-27 10:15:00,25.359,25.359,25.359,25.359,395.0,BTO
+2023-09-27 10:12:00,25.29,25.29,25.29,25.29,100.0,BTO
+2023-09-27 10:11:00,25.35,25.37,25.35,25.35,1350.0,BTO
+2023-09-27 10:05:00,25.29,25.29,25.29,25.29,150.0,BTO
+2023-09-27 10:00:00,25.38,25.38,25.38,25.38,1000.0,BTO
+2023-09-27 09:42:00,25.26,25.26,25.26,25.26,200.0,BTO
+2023-09-27 09:39:00,25.314,25.314,25.314,25.314,1925.0,BTO
+2023-09-27 09:35:00,25.26,25.26,25.26,25.26,229.0,BTO
+2023-09-27 09:34:00,25.356,25.356,25.22,25.22,731.0,BTO
+2023-09-27 09:33:00,25.388,25.388,25.388,25.388,947.0,BTO
+2023-09-27 09:30:00,25.31,25.31,25.31,25.31,3196.0,BTO
+2023-09-27 09:20:00,25.26,25.26,25.26,25.26,5.0,BTO
+2023-09-27 08:02:00,25.11,25.11,25.11,25.11,1.0,BTO
+2023-09-27 08:00:00,25.85,25.85,25.85,25.85,4.0,BTO
+2023-09-26 19:00:00,25.11,25.11,25.11,25.11,100.0,BTO
+2023-09-26 18:30:00,25.11,25.11,25.11,25.11,100.0,BTO
+2023-09-26 16:10:00,25.11,25.11,25.11,25.11,142.0,BTO
+2023-09-26 16:00:00,25.11,25.14,25.11,25.11,397.0,BTO
+2023-09-26 15:58:00,25.11,25.11,25.11,25.11,465.0,BTO
+2023-09-26 15:56:00,25.09,25.09,25.09,25.09,104.0,BTO
+2023-09-26 15:50:00,25.09,25.09,25.09,25.09,104.0,BTO
+2023-09-26 15:49:00,25.12,25.12,25.12,25.12,105.0,BTO
+2023-09-26 15:48:00,25.17,25.17,25.17,25.17,1034.0,BTO
+2023-09-26 15:47:00,25.153,25.153,25.153,25.153,468.0,BTO
+2023-09-26 15:46:00,25.15,25.17,25.15,25.17,539.0,BTO
+2023-09-26 15:45:00,25.19,25.19,25.19,25.19,1975.0,BTO
+2023-09-26 15:43:00,25.19,25.21,25.19,25.21,1120.0,BTO
+2023-09-26 15:42:00,25.15,25.15,25.15,25.15,291.0,BTO
+2023-09-26 15:41:00,25.127,25.127,25.127,25.127,275.0,BTO
+2023-09-26 15:40:00,25.165,25.18,25.165,25.18,850.0,BTO
+2023-09-26 15:33:00,25.17,25.17,25.16,25.16,510.0,BTO
+2023-09-26 15:30:00,25.18,25.18,25.17,25.17,700.0,BTO
+2023-09-26 15:28:00,25.18,25.18,25.18,25.18,1001.0,BTO
+2023-09-26 15:25:00,25.235,25.235,25.235,25.235,194.0,BTO
+2023-09-26 15:24:00,25.271,25.271,25.27,25.27,674.0,BTO
+2023-09-26 15:15:00,25.21,25.263,25.21,25.263,239.0,BTO
+2023-09-26 14:59:00,25.145,25.145,25.145,25.145,200.0,BTO
+2023-09-26 14:55:00,25.15,25.15,25.15,25.15,100.0,BTO
+2023-09-26 14:41:00,25.12,25.12,25.12,25.12,400.0,BTO
+2023-09-26 14:38:00,25.101,25.101,25.101,25.101,187.0,BTO
+2023-09-26 14:23:00,25.13,25.13,25.13,25.13,175.0,BTO
+2023-09-26 14:22:00,25.06,25.06,25.06,25.06,450.0,BTO
+2023-09-26 14:19:00,25.094,25.094,25.094,25.094,250.0,BTO
+2023-09-26 14:18:00,25.11,25.11,25.1,25.1,390.0,BTO
+2023-09-26 14:09:00,25.11,25.11,25.11,25.11,400.0,BTO
+2023-09-26 14:07:00,25.13,25.15,25.11,25.11,776.0,BTO
+2023-09-26 13:49:00,25.185,25.185,25.185,25.185,100.0,BTO
+2023-09-26 13:27:00,25.2,25.235,25.2,25.235,434.0,BTO
+2023-09-26 13:18:00,25.23,25.23,25.23,25.23,106.0,BTO
+2023-09-26 13:11:00,25.231,25.231,25.231,25.231,220.0,BTO
+2023-09-26 13:09:00,25.25,25.29,25.23,25.23,600.0,BTO
+2023-09-26 13:08:00,25.26,25.26,25.25,25.25,474.0,BTO
+2023-09-26 13:02:00,25.33,25.33,25.33,25.33,300.0,BTO
+2023-09-26 13:00:00,25.3,25.3,25.3,25.3,198.0,BTO
+2023-09-26 12:59:00,25.305,25.305,25.305,25.305,100.0,BTO
+2023-09-26 12:55:00,25.352,25.352,25.352,25.352,394.0,BTO
+2023-09-26 12:52:00,25.342,25.342,25.342,25.342,145.0,BTO
+2023-09-26 12:41:00,25.39,25.39,25.39,25.39,579.0,BTO
+2023-09-26 12:37:00,25.334,25.334,25.334,25.334,650.0,BTO
+2023-09-26 12:35:00,25.35,25.35,25.35,25.35,600.0,BTO
+2023-09-26 12:33:00,25.3,25.3,25.29,25.29,2773.0,BTO
+2023-09-26 12:13:00,25.45,25.45,25.45,25.45,100.0,BTO
+2023-09-26 12:01:00,25.3,25.3,25.3,25.3,104.0,BTO
+2023-09-26 11:34:00,25.37,25.37,25.37,25.37,100.0,BTO
+2023-09-26 11:33:00,25.4,25.4,25.4,25.4,100.0,BTO
+2023-09-26 11:30:00,25.381,25.381,25.381,25.381,150.0,BTO
+2023-09-26 11:24:00,25.55,25.55,25.55,25.55,212.0,BTO
+2023-09-26 11:22:00,25.542,25.542,25.542,25.542,121.0,BTO
+2023-09-26 11:21:00,25.506,25.506,25.506,25.506,200.0,BTO
+2023-09-26 11:10:00,25.53,25.53,25.51,25.51,700.0,BTO
+2023-09-26 11:03:00,25.578,25.578,25.578,25.578,780.0,BTO
+2023-09-26 11:01:00,25.649,25.649,25.649,25.649,1000.0,BTO
+2023-09-26 11:00:00,25.621,25.621,25.621,25.621,390.0,BTO
+2023-09-26 10:51:00,25.6,25.63,25.6,25.63,200.0,BTO
+2023-09-26 10:40:00,25.59,25.59,25.59,25.59,250.0,BTO
+2023-09-26 10:35:00,25.565,25.565,25.56,25.56,400.0,BTO
+2023-09-26 10:32:00,25.53,25.53,25.52,25.52,200.0,BTO
+2023-09-26 10:30:00,25.535,25.535,25.535,25.535,200.0,BTO
+2023-09-26 10:27:00,25.464,25.52,25.464,25.52,250.0,BTO
+2023-09-26 10:23:00,25.5,25.502,25.5,25.502,200.0,BTO
+2023-09-26 10:18:00,25.465,25.465,25.42,25.42,200.0,BTO
+2023-09-26 10:15:00,25.52,25.52,25.52,25.52,224.0,BTO
+2023-09-26 10:14:00,25.525,25.525,25.525,25.525,500.0,BTO
+2023-09-26 10:02:00,25.498,25.498,25.498,25.498,700.0,BTO
+2023-09-26 09:57:00,25.61,25.61,25.61,25.61,200.0,BTO
+2023-09-26 09:53:00,25.58,25.58,25.58,25.58,100.0,BTO
+2023-09-26 09:39:00,25.696,25.696,25.696,25.696,374.0,BTO
+2023-09-26 09:30:00,25.41,25.41,25.41,25.41,535.0,BTO
+2023-09-25 19:00:00,25.53,25.53,25.53,25.53,121.0,BTO
+2023-09-25 18:30:00,25.53,25.53,25.53,25.53,121.0,BTO
+2023-09-25 16:10:00,25.53,25.53,25.53,25.53,121.0,BTO
+2023-09-25 16:00:00,25.53,25.53,25.5,25.53,442.0,BTO
+2023-09-25 15:59:00,25.53,25.53,25.53,25.53,190.0,BTO
+2023-09-25 15:58:00,25.525,25.525,25.525,25.525,196.0,BTO
+2023-09-25 15:57:00,25.49,25.49,25.49,25.49,100.0,BTO
+2023-09-25 15:55:00,25.5,25.5,25.5,25.5,422.0,BTO
+2023-09-25 15:53:00,25.48,25.48,25.48,25.48,590.0,BTO
+2023-09-25 15:51:00,25.5,25.5,25.5,25.5,100.0,BTO
+2023-09-25 15:49:00,25.49,25.52,25.49,25.52,382.0,BTO
+2023-09-25 15:48:00,25.51,25.51,25.51,25.51,168.0,BTO
+2023-09-25 15:45:00,25.508,25.508,25.508,25.508,242.0,BTO
+2023-09-25 15:41:00,25.501,25.501,25.501,25.501,130.0,BTO
+2023-09-25 15:25:00,25.506,25.53,25.506,25.53,1700.0,BTO
+2023-09-25 15:24:00,25.46,25.46,25.46,25.46,100.0,BTO
+2023-09-25 15:19:00,25.512,25.512,25.512,25.512,1000.0,BTO
+2023-09-25 15:17:00,25.53,25.53,25.53,25.53,114.0,BTO
+2023-09-25 15:14:00,25.47,25.48,25.47,25.48,600.0,BTO
+2023-09-25 15:07:00,25.42,25.46,25.42,25.46,430.0,BTO
+2023-09-25 14:57:00,25.469,25.469,25.469,25.469,101.0,BTO
+2023-09-25 14:53:00,25.46,25.46,25.4,25.401,1000.0,BTO
+2023-09-25 14:51:00,25.42,25.51,25.42,25.51,700.0,BTO
+2023-09-25 14:39:00,25.45,25.45,25.45,25.45,358.0,BTO
+2023-09-25 14:33:00,25.465,25.465,25.465,25.465,241.0,BTO
+2023-09-25 14:31:00,25.46,25.46,25.46,25.46,100.0,BTO
+2023-09-25 14:14:00,25.44,25.44,25.44,25.44,300.0,BTO
+2023-09-25 14:13:00,25.44,25.44,25.44,25.44,100.0,BTO
+2023-09-25 14:11:00,25.43,25.43,25.43,25.43,209.0,BTO
+2023-09-25 14:10:00,25.48,25.48,25.48,25.48,200.0,BTO
+2023-09-25 13:58:00,25.44,25.44,25.44,25.44,300.0,BTO
+2023-09-25 13:52:00,25.42,25.453,25.37,25.45,2000.0,BTO
+2023-09-25 13:49:00,25.445,25.445,25.445,25.445,100.0,BTO
+2023-09-25 13:41:00,25.43,25.43,25.43,25.43,512.0,BTO
+2023-09-25 13:39:00,25.37,25.395,25.37,25.395,600.0,BTO
+2023-09-25 13:38:00,25.43,25.43,25.43,25.43,395.0,BTO
+2023-09-25 13:37:00,25.415,25.415,25.415,25.415,458.0,BTO
+2023-09-25 13:08:00,25.381,25.381,25.381,25.381,190.0,BTO
+2023-09-25 12:21:00,25.35,25.35,25.35,25.35,400.0,BTO
+2023-09-25 12:20:00,25.408,25.408,25.408,25.408,200.0,BTO
+2023-09-25 12:19:00,25.41,25.41,25.41,25.41,200.0,BTO
+2023-09-25 12:17:00,25.425,25.425,25.36,25.39,1500.0,BTO
+2023-09-25 12:13:00,25.48,25.48,25.48,25.48,519.0,BTO
+2023-09-25 11:55:00,25.38,25.39,25.36,25.36,2128.0,BTO
+2023-09-25 11:49:00,25.421,25.421,25.421,25.421,200.0,BTO
+2023-09-25 11:43:00,25.415,25.415,25.415,25.415,100.0,BTO
+2023-09-25 11:36:00,25.48,25.48,25.48,25.48,100.0,BTO
+2023-09-25 11:35:00,25.341,25.341,25.341,25.341,700.0,BTO
+2023-09-25 11:08:00,25.419,25.419,25.419,25.419,175.0,BTO
+2023-09-25 11:03:00,25.35,25.35,25.35,25.35,542.0,BTO
+2023-09-25 11:01:00,25.31,25.31,25.3,25.3,1030.0,BTO
+2023-09-25 10:57:00,25.36,25.36,25.36,25.36,195.0,BTO
+2023-09-25 10:56:00,25.36,25.36,25.36,25.36,610.0,BTO
+2023-09-25 10:47:00,25.391,25.391,25.391,25.391,500.0,BTO
+2023-09-25 10:45:00,25.422,25.422,25.422,25.422,300.0,BTO
+2023-09-25 10:39:00,25.51,25.51,25.51,25.51,122.0,BTO
+2023-09-25 10:30:00,25.4,25.4,25.4,25.4,580.0,BTO
+2023-09-25 10:11:00,25.36,25.42,25.36,25.42,678.0,BTO
+2023-09-25 10:04:00,25.58,25.58,25.58,25.58,494.0,BTO
+2023-09-25 09:57:00,25.43,25.43,25.43,25.43,216.0,BTO
+2023-09-25 09:55:00,25.351,25.351,25.351,25.351,100.0,BTO
+2023-09-25 09:52:00,25.349,25.415,25.349,25.415,894.0,BTO
+2023-09-25 09:48:00,25.279,25.279,25.279,25.279,190.0,BTO
+2023-09-25 09:42:00,25.3,25.3,25.3,25.3,176.0,BTO
+2023-09-25 09:37:00,25.3,25.3,25.3,25.3,431.0,BTO
+2023-09-25 09:35:00,25.38,25.38,25.35,25.35,452.0,BTO
+2023-09-25 09:33:00,25.35,25.35,25.35,25.35,425.0,BTO
+2023-09-25 09:31:00,25.41,25.41,25.41,25.41,275.0,BTO
+2023-09-25 09:30:00,25.34,25.425,25.34,25.425,1479.0,BTO
+2023-09-25 08:02:00,25.3,25.3,25.3,25.3,1.0,BTO
+2023-09-22 19:00:00,25.3,25.3,25.3,25.3,1774.0,BTO
+2023-09-22 18:30:00,25.3,25.3,25.3,25.3,1774.0,BTO
+2023-09-22 16:10:00,25.3,25.3,25.3,25.3,1774.0,BTO
+2023-09-22 16:00:00,25.3,25.32,25.3,25.3,3748.0,BTO
+2023-09-22 15:59:00,25.315,25.315,25.3,25.3,404.0,BTO
+2023-09-22 15:58:00,25.3,25.3,25.3,25.3,100.0,BTO
+2023-09-22 15:57:00,25.32,25.32,25.32,25.32,242.0,BTO
+2023-09-22 15:44:00,25.33,25.33,25.32,25.32,325.0,BTO
+2023-09-22 15:43:00,25.34,25.34,25.34,25.34,225.0,BTO
+2023-09-22 15:42:00,25.34,25.34,25.34,25.34,100.0,BTO
+2023-09-22 15:41:00,25.34,25.34,25.33,25.34,900.0,BTO
+2023-09-22 15:36:00,25.347,25.36,25.347,25.36,788.0,BTO
+2023-09-22 15:35:00,25.43,25.43,25.37,25.37,673.0,BTO
+2023-09-22 15:25:00,25.44,25.44,25.44,25.44,2100.0,BTO
+2023-09-22 15:13:00,25.45,25.45,25.45,25.45,275.0,BTO
+2023-09-22 15:07:00,25.411,25.411,25.411,25.411,100.0,BTO
+2023-09-22 14:58:00,25.35,25.35,25.35,25.35,250.0,BTO
+2023-09-22 14:55:00,25.32,25.32,25.32,25.32,152.0,BTO
+2023-09-22 14:44:00,25.31,25.31,25.3,25.31,1110.0,BTO
+2023-09-22 14:41:00,25.365,25.365,25.365,25.365,155.0,BTO
+2023-09-22 14:35:00,25.36,25.36,25.36,25.36,285.0,BTO
+2023-09-22 14:33:00,25.335,25.335,25.335,25.335,100.0,BTO
+2023-09-22 14:31:00,25.33,25.33,25.33,25.33,200.0,BTO
+2023-09-22 14:23:00,25.317,25.317,25.317,25.317,120.0,BTO
+2023-09-22 14:17:00,25.31,25.31,25.31,25.31,305.0,BTO
+2023-09-22 14:16:00,25.34,25.34,25.34,25.34,227.0,BTO
+2023-09-22 14:10:00,25.32,25.32,25.32,25.32,200.0,BTO
+2023-09-22 14:08:00,25.33,25.33,25.33,25.33,100.0,BTO
+2023-09-22 14:06:00,25.38,25.38,25.33,25.331,3823.0,BTO
+2023-09-22 14:00:00,25.375,25.375,25.375,25.375,157.0,BTO
+2023-09-22 13:55:00,25.389,25.389,25.389,25.389,234.0,BTO
+2023-09-22 13:51:00,25.4,25.4,25.4,25.4,200.0,BTO
+2023-09-22 13:47:00,25.376,25.376,25.376,25.376,170.0,BTO
+2023-09-22 13:43:00,25.35,25.35,25.35,25.35,200.0,BTO
+2023-09-22 13:35:00,25.395,25.395,25.395,25.395,421.0,BTO
+2023-09-22 13:25:00,25.33,25.33,25.33,25.33,100.0,BTO
+2023-09-22 13:19:00,25.43,25.43,25.43,25.43,947.0,BTO
+2023-09-22 13:17:00,25.445,25.445,25.445,25.445,117.0,BTO
+2023-09-22 13:03:00,25.427,25.427,25.427,25.427,235.0,BTO
+2023-09-22 12:48:00,25.41,25.41,25.4,25.4,400.0,BTO
+2023-09-22 12:40:00,25.428,25.429,25.429,25.429,225.0,BTO
+2023-09-22 12:32:00,25.39,25.39,25.38,25.38,500.0,BTO
+2023-09-22 12:23:00,25.39,25.41,25.39,25.41,250.0,BTO
+2023-09-22 12:20:00,25.39,25.39,25.39,25.39,250.0,BTO
+2023-09-22 12:11:00,25.39,25.39,25.39,25.39,201.0,BTO
+2023-09-22 12:04:00,25.406,25.406,25.406,25.406,400.0,BTO
+2023-09-22 11:58:00,25.375,25.375,25.375,25.375,400.0,BTO
+2023-09-22 11:57:00,25.38,25.38,25.37,25.37,200.0,BTO
+2023-09-22 11:52:00,25.39,25.39,25.39,25.39,1020.0,BTO
+2023-09-22 11:51:00,25.42,25.46,25.39,25.39,508.0,BTO
+2023-09-22 11:44:00,25.43,25.43,25.43,25.43,500.0,BTO
+2023-09-22 11:38:00,25.43,25.43,25.43,25.43,300.0,BTO
+2023-09-22 11:28:00,25.46,25.46,25.46,25.46,400.0,BTO
+2023-09-22 11:27:00,25.41,25.446,25.41,25.446,400.0,BTO
+2023-09-22 11:15:00,25.4,25.4,25.4,25.4,200.0,BTO
+2023-09-22 11:14:00,25.37,25.37,25.37,25.37,587.0,BTO
+2023-09-22 11:01:00,25.45,25.45,25.45,25.45,200.0,BTO
+2023-09-22 11:00:00,25.457,25.457,25.457,25.457,202.0,BTO
+2023-09-22 10:48:00,25.49,25.49,25.49,25.49,671.0,BTO
+2023-09-22 10:44:00,25.47,25.54,25.46,25.54,1030.0,BTO
+2023-09-22 10:35:00,25.59,25.59,25.59,25.59,100.0,BTO
+2023-09-22 10:27:00,25.53,25.53,25.53,25.53,300.0,BTO
+2023-09-22 10:24:00,25.53,25.53,25.53,25.53,300.0,BTO
+2023-09-22 10:17:00,25.46,25.46,25.46,25.46,200.0,BTO
+2023-09-22 10:16:00,25.46,25.46,25.46,25.46,200.0,BTO
+2023-09-22 10:15:00,25.46,25.46,25.46,25.46,200.0,BTO
+2023-09-22 10:14:00,25.47,25.47,25.47,25.47,200.0,BTO
+2023-09-22 10:11:00,25.6,25.6,25.6,25.6,147.0,BTO
+2023-09-22 09:41:00,25.455,25.455,25.455,25.455,200.0,BTO
+2023-09-22 09:40:00,25.46,25.46,25.46,25.46,180.0,BTO
+2023-09-22 09:30:00,25.5,25.5,25.5,25.5,821.0,BTO
+2023-09-21 19:00:00,25.42,25.42,25.42,25.42,123.0,BTO
+2023-09-21 18:30:00,25.42,25.42,25.42,25.42,123.0,BTO
+2023-09-21 16:10:00,25.42,25.42,25.42,25.42,123.0,BTO
+2023-09-21 16:00:00,25.42,25.45,25.42,25.42,348.0,BTO
+2023-09-21 15:59:00,25.418,25.42,25.418,25.42,677.0,BTO
+2023-09-21 15:50:00,25.44,25.44,25.44,25.44,410.0,BTO
+2023-09-21 15:48:00,25.44,25.44,25.44,25.44,426.0,BTO
+2023-09-21 15:32:00,25.42,25.43,25.41,25.43,1489.0,BTO
+2023-09-21 15:26:00,25.43,25.43,25.43,25.43,100.0,BTO
+2023-09-21 15:21:00,25.445,25.445,25.445,25.445,100.0,BTO
+2023-09-21 15:11:00,25.44,25.44,25.44,25.44,132.0,BTO
+2023-09-21 15:03:00,25.45,25.45,25.43,25.43,1100.0,BTO
+2023-09-21 14:56:00,25.46,25.46,25.46,25.46,355.0,BTO
+2023-09-21 14:39:00,25.47,25.47,25.47,25.47,300.0,BTO
+2023-09-21 14:38:00,25.436,25.436,25.436,25.436,250.0,BTO
+2023-09-21 14:34:00,25.43,25.46,25.43,25.46,771.0,BTO
+2023-09-21 14:26:00,25.42,25.42,25.42,25.42,200.0,BTO
+2023-09-21 14:19:00,25.42,25.42,25.42,25.42,125.0,BTO
+2023-09-21 14:16:00,25.43,25.43,25.42,25.42,382.0,BTO
+2023-09-21 14:11:00,25.452,25.452,25.452,25.452,256.0,BTO
+2023-09-21 13:58:00,25.46,25.46,25.46,25.46,100.0,BTO
+2023-09-21 13:56:00,25.468,25.468,25.468,25.468,325.0,BTO
+2023-09-21 13:52:00,25.45,25.52,25.45,25.52,766.0,BTO
+2023-09-21 13:48:00,25.465,25.465,25.465,25.465,500.0,BTO
+2023-09-21 13:47:00,25.48,25.48,25.45,25.45,669.0,BTO
+2023-09-21 13:46:00,25.53,25.53,25.53,25.53,100.0,BTO
+2023-09-21 13:32:00,25.53,25.54,25.53,25.54,631.0,BTO
+2023-09-21 13:24:00,25.54,25.54,25.54,25.54,400.0,BTO
+2023-09-21 13:22:00,25.46,25.46,25.45,25.45,695.0,BTO
+2023-09-21 13:21:00,25.47,25.47,25.47,25.47,102.0,BTO
+2023-09-21 13:19:00,25.47,25.47,25.47,25.47,2310.0,BTO
+2023-09-21 13:15:00,25.513,25.513,25.513,25.513,227.0,BTO
+2023-09-21 13:12:00,25.5,25.5,25.5,25.5,470.0,BTO
+2023-09-21 13:07:00,25.51,25.51,25.488,25.488,520.0,BTO
+2023-09-21 13:06:00,25.478,25.478,25.478,25.478,250.0,BTO
+2023-09-21 13:04:00,25.462,25.497,25.462,25.497,1200.0,BTO
+2023-09-21 12:48:00,25.45,25.45,25.45,25.45,100.0,BTO
+2023-09-21 12:42:00,25.51,25.51,25.5,25.5,2703.0,BTO
+2023-09-21 12:39:00,25.51,25.51,25.51,25.51,1000.0,BTO
+2023-09-21 12:25:00,25.533,25.533,25.533,25.533,900.0,BTO
+2023-09-21 12:19:00,25.58,25.58,25.57,25.57,1100.0,BTO
+2023-09-21 12:12:00,25.591,25.591,25.591,25.591,1213.0,BTO
+2023-09-21 12:11:00,25.63,25.63,25.63,25.63,777.0,BTO
+2023-09-21 12:10:00,25.63,25.63,25.63,25.63,587.0,BTO
+2023-09-21 12:02:00,25.67,25.67,25.67,25.67,578.0,BTO
+2023-09-21 12:01:00,25.7,25.7,25.7,25.7,1000.0,BTO
+2023-09-21 12:00:00,25.741,25.741,25.741,25.741,1500.0,BTO
+2023-09-21 11:53:00,25.712,25.75,25.712,25.75,950.0,BTO
+2023-09-21 11:44:00,25.658,25.658,25.65,25.65,230.0,BTO
+2023-09-21 11:41:00,25.71,25.71,25.71,25.71,100.0,BTO
+2023-09-21 11:31:00,25.59,25.59,25.59,25.59,100.0,BTO
+2023-09-21 11:19:00,25.55,25.59,25.53,25.59,1303.0,BTO
+2023-09-21 11:18:00,25.64,25.64,25.595,25.595,550.0,BTO
+2023-09-21 11:13:00,25.58,25.58,25.58,25.58,115.0,BTO
+2023-09-21 10:59:00,25.567,25.567,25.567,25.567,100.0,BTO
+2023-09-21 10:54:00,25.654,25.654,25.654,25.654,126.0,BTO
+2023-09-21 10:46:00,25.69,25.69,25.65,25.65,401.0,BTO
+2023-09-21 10:40:00,25.568,25.568,25.568,25.568,600.0,BTO
+2023-09-21 10:22:00,25.71,25.71,25.71,25.71,200.0,BTO
+2023-09-21 10:17:00,25.7,25.7,25.7,25.7,620.0,BTO
+2023-09-21 10:14:00,25.65,25.66,25.65,25.66,269.0,BTO
+2023-09-21 10:13:00,25.59,25.59,25.58,25.58,663.0,BTO
+2023-09-21 09:55:00,25.568,25.568,25.568,25.568,185.0,BTO
+2023-09-21 09:50:00,25.6,25.6,25.6,25.6,350.0,BTO
+2023-09-21 09:47:00,25.69,25.69,25.69,25.69,1000.0,BTO
+2023-09-21 09:39:00,25.51,25.51,25.51,25.51,450.0,BTO
+2023-09-21 09:37:00,25.68,25.68,25.68,25.68,195.0,BTO
+2023-09-21 09:32:00,25.56,25.56,25.56,25.56,221.0,BTO
+2023-09-21 09:30:00,25.6,25.6,25.59,25.59,1235.0,BTO
+2023-09-20 19:00:00,25.77,25.77,25.77,25.77,150.0,BTO
+2023-09-20 18:30:00,25.77,25.77,25.77,25.77,150.0,BTO
+2023-09-20 16:10:00,25.77,25.77,25.77,25.77,150.0,BTO
+2023-09-20 16:00:00,25.77,25.77,25.74,25.77,435.0,BTO
+2023-09-20 15:59:00,25.77,25.77,25.77,25.77,471.0,BTO
+2023-09-20 15:57:00,25.76,25.76,25.76,25.76,300.0,BTO
+2023-09-20 15:50:00,25.76,25.79,25.76,25.79,872.0,BTO
+2023-09-20 15:47:00,25.76,25.79,25.74,25.74,998.0,BTO
+2023-09-20 15:45:00,25.765,25.765,25.765,25.765,100.0,BTO
+2023-09-20 15:39:00,25.81,25.81,25.81,25.81,100.0,BTO
+2023-09-20 15:37:00,25.8,25.8,25.775,25.775,407.0,BTO
+2023-09-20 15:32:00,25.81,25.81,25.81,25.81,264.0,BTO
+2023-09-20 15:31:00,25.82,25.82,25.82,25.82,300.0,BTO
+2023-09-20 15:27:00,25.81,25.82,25.76,25.82,1306.0,BTO
+2023-09-20 15:26:00,25.853,25.853,25.853,25.853,288.0,BTO
+2023-09-20 15:20:00,25.829,25.829,25.829,25.829,100.0,BTO
+2023-09-20 15:15:00,25.77,25.8,25.77,25.8,800.0,BTO
+2023-09-20 15:12:00,25.8,25.8,25.8,25.8,138.0,BTO
+2023-09-20 15:00:00,25.875,25.875,25.875,25.875,100.0,BTO
+2023-09-20 14:52:00,25.85,25.85,25.85,25.85,258.0,BTO
+2023-09-20 14:50:00,25.88,25.9,25.88,25.9,405.0,BTO
+2023-09-20 14:43:00,25.98,25.99,25.98,25.99,411.0,BTO
+2023-09-20 14:42:00,25.98,25.98,25.98,25.98,200.0,BTO
+2023-09-20 14:30:00,25.94,25.94,25.925,25.925,200.0,BTO
+2023-09-20 14:29:00,25.945,25.945,25.901,25.901,385.0,BTO
+2023-09-20 14:22:00,25.91,25.91,25.89,25.9,2000.0,BTO
+2023-09-20 14:15:00,25.91,25.91,25.91,25.91,100.0,BTO
+2023-09-20 14:08:00,25.955,25.955,25.92,25.943,1453.0,BTO
+2023-09-20 14:01:00,25.982,25.982,25.982,25.982,192.0,BTO
+2023-09-20 14:00:00,25.929,25.96,25.929,25.96,1486.0,BTO
+2023-09-20 13:55:00,25.971,25.971,25.972,25.972,126.0,BTO
+2023-09-20 13:40:00,26.0,26.0,25.95,25.95,3429.0,BTO
+2023-09-20 13:12:00,26.07,26.07,26.07,26.07,276.0,BTO
+2023-09-20 13:02:00,26.07,26.08,26.07,26.08,1236.0,BTO
+2023-09-20 12:48:00,26.05,26.05,26.05,26.05,100.0,BTO
+2023-09-20 12:19:00,26.07,26.07,26.06,26.06,351.0,BTO
+2023-09-20 12:16:00,26.07,26.07,26.07,26.07,175.0,BTO
+2023-09-20 12:14:00,26.105,26.105,26.105,26.105,292.0,BTO
+2023-09-20 12:11:00,26.09,26.119,26.09,26.12,391.0,BTO
+2023-09-20 12:07:00,26.06,26.08,26.06,26.08,350.0,BTO
+2023-09-20 12:05:00,26.108,26.108,26.108,26.108,400.0,BTO
+2023-09-20 11:57:00,26.063,26.1,26.063,26.1,750.0,BTO
+2023-09-20 11:53:00,26.16,26.16,26.16,26.16,200.0,BTO
+2023-09-20 11:50:00,26.12,26.14,26.12,26.14,400.0,BTO
+2023-09-20 11:49:00,26.108,26.108,26.108,26.108,1004.0,BTO
+2023-09-20 11:48:00,26.114,26.114,26.114,26.114,2000.0,BTO
+2023-09-20 11:47:00,26.13,26.22,26.05,26.05,3300.0,BTO
+2023-09-20 11:35:00,26.05,26.05,26.05,26.05,134.0,BTO
+2023-09-20 11:32:00,26.095,26.095,26.095,26.095,100.0,BTO
+2023-09-20 11:27:00,26.1,26.1,26.1,26.1,260.0,BTO
+2023-09-20 11:25:00,26.091,26.091,26.091,26.091,133.0,BTO
+2023-09-20 11:24:00,26.05,26.095,26.05,26.095,700.0,BTO
+2023-09-20 11:20:00,26.064,26.064,26.064,26.064,100.0,BTO
+2023-09-20 11:12:00,26.1,26.1,26.1,26.1,443.0,BTO
+2023-09-20 11:05:00,26.065,26.065,26.065,26.065,100.0,BTO
+2023-09-20 11:00:00,26.1,26.1,26.1,26.1,300.0,BTO
+2023-09-20 10:55:00,26.074,26.074,26.074,26.074,1000.0,BTO
+2023-09-20 10:54:00,26.1,26.1,26.1,26.1,100.0,BTO
+2023-09-20 10:45:00,26.031,26.031,26.031,26.031,250.0,BTO
+2023-09-20 10:38:00,26.11,26.11,26.02,26.02,800.0,BTO
+2023-09-20 10:27:00,26.065,26.065,26.065,26.065,200.0,BTO
+2023-09-20 10:20:00,26.07,26.07,26.07,26.07,200.0,BTO
+2023-09-20 10:11:00,26.09,26.12,26.09,26.12,300.0,BTO
+2023-09-20 10:05:00,26.077,26.077,26.077,26.077,100.0,BTO
+2023-09-20 09:51:00,26.1,26.1,26.1,26.1,357.0,BTO
+2023-09-20 09:34:00,25.92,26.0,25.92,26.0,890.0,BTO
+2023-09-20 09:32:00,25.8,25.8,25.8,25.8,100.0,BTO
+2023-09-20 09:30:00,25.71,25.814,25.71,25.814,1552.0,BTO
+2023-09-19 19:00:00,25.71,25.71,25.71,25.71,200.0,BTO
+2023-09-19 18:30:00,25.71,25.71,25.71,25.71,200.0,BTO
+2023-09-19 16:10:00,25.71,25.71,25.71,25.71,200.0,BTO
+2023-09-19 16:00:00,25.71,25.71,25.71,25.71,565.0,BTO
+2023-09-19 15:59:00,25.67,25.71,25.67,25.71,540.0,BTO
+2023-09-19 15:57:00,25.7,25.7,25.7,25.7,489.0,BTO
+2023-09-19 15:53:00,25.7,25.7,25.7,25.7,700.0,BTO
+2023-09-19 15:50:00,25.71,25.71,25.71,25.71,150.0,BTO
+2023-09-19 15:48:00,25.72,25.72,25.71,25.71,494.0,BTO
+2023-09-19 15:45:00,25.75,25.76,25.73,25.73,801.0,BTO
+2023-09-19 15:44:00,25.72,25.72,25.72,25.72,400.0,BTO
+2023-09-19 15:41:00,25.71,25.71,25.71,25.71,200.0,BTO
+2023-09-19 15:39:00,25.72,25.72,25.72,25.72,100.0,BTO
+2023-09-19 15:34:00,25.705,25.705,25.705,25.705,100.0,BTO
+2023-09-19 15:32:00,25.705,25.705,25.705,25.705,230.0,BTO
+2023-09-19 15:31:00,25.69,25.69,25.69,25.69,100.0,BTO
+2023-09-19 15:30:00,25.71,25.71,25.71,25.71,430.0,BTO
+2023-09-19 15:29:00,25.71,25.71,25.71,25.71,100.0,BTO
+2023-09-19 15:22:00,25.684,25.684,25.684,25.684,180.0,BTO
+2023-09-19 14:50:00,25.725,25.725,25.71,25.71,200.0,BTO
+2023-09-19 14:49:00,25.73,25.73,25.73,25.73,100.0,BTO
+2023-09-19 14:45:00,25.75,25.75,25.71,25.71,605.0,BTO
+2023-09-19 14:26:00,25.7,25.7,25.68,25.68,833.0,BTO
+2023-09-19 14:23:00,25.73,25.73,25.73,25.73,318.0,BTO
+2023-09-19 14:07:00,25.735,25.735,25.735,25.735,300.0,BTO
+2023-09-19 13:59:00,25.77,25.77,25.759,25.759,600.0,BTO
+2023-09-19 13:57:00,25.745,25.745,25.745,25.745,400.0,BTO
+2023-09-19 13:54:00,25.77,25.77,25.77,25.77,200.0,BTO
+2023-09-19 13:53:00,25.762,25.762,25.763,25.763,126.0,BTO
+2023-09-19 13:50:00,25.742,25.742,25.742,25.742,200.0,BTO
+2023-09-19 13:48:00,25.713,25.74,25.713,25.74,791.0,BTO
+2023-09-19 13:45:00,25.74,25.74,25.74,25.74,104.0,BTO
+2023-09-19 13:30:00,25.67,25.71,25.67,25.71,550.0,BTO
+2023-09-19 13:29:00,25.72,25.81,25.72,25.81,1400.0,BTO
+2023-09-19 13:06:00,25.71,25.72,25.688,25.688,1370.0,BTO
+2023-09-19 13:00:00,25.7,25.7,25.7,25.7,200.0,BTO
+2023-09-19 12:55:00,25.67,25.67,25.67,25.67,195.0,BTO
+2023-09-19 12:54:00,25.67,25.67,25.67,25.67,100.0,BTO
+2023-09-19 12:48:00,25.67,25.67,25.67,25.67,400.0,BTO
+2023-09-19 12:44:00,25.67,25.67,25.67,25.67,200.0,BTO
+2023-09-19 12:37:00,25.65,25.65,25.65,25.65,100.0,BTO
+2023-09-19 12:16:00,25.66,25.66,25.65,25.65,900.0,BTO
+2023-09-19 12:13:00,25.69,25.69,25.69,25.69,460.0,BTO
+2023-09-19 12:04:00,25.705,25.705,25.705,25.705,100.0,BTO
+2023-09-19 12:00:00,25.73,25.73,25.73,25.73,200.0,BTO
+2023-09-19 11:57:00,25.695,25.695,25.65,25.65,250.0,BTO
+2023-09-19 11:56:00,25.73,25.77,25.73,25.77,1653.0,BTO
+2023-09-19 11:51:00,25.677,25.677,25.677,25.677,150.0,BTO
+2023-09-19 11:42:00,25.705,25.71,25.705,25.71,412.0,BTO
+2023-09-19 11:38:00,25.7,25.7,25.7,25.7,220.0,BTO
+2023-09-19 11:29:00,25.66,25.66,25.66,25.66,200.0,BTO
+2023-09-19 11:18:00,25.62,25.62,25.62,25.62,300.0,BTO
+2023-09-19 11:16:00,25.61,25.61,25.61,25.61,400.0,BTO
+2023-09-19 11:15:00,25.63,25.63,25.63,25.63,100.0,BTO
+2023-09-19 11:08:00,25.65,25.65,25.65,25.65,648.0,BTO
+2023-09-19 11:05:00,25.685,25.685,25.685,25.685,200.0,BTO
+2023-09-19 10:56:00,25.65,25.65,25.65,25.65,161.0,BTO
+2023-09-19 10:54:00,25.675,25.675,25.675,25.675,100.0,BTO
+2023-09-19 10:53:00,25.7,25.7,25.65,25.65,2176.0,BTO
+2023-09-19 10:47:00,25.76,25.76,25.74,25.76,1878.0,BTO
+2023-09-19 10:40:00,25.799,25.799,25.799,25.799,100.0,BTO
+2023-09-19 10:35:00,25.79,25.79,25.79,25.79,400.0,BTO
+2023-09-19 10:32:00,25.83,25.83,25.83,25.83,133.0,BTO
+2023-09-19 10:31:00,25.765,25.79,25.765,25.766,680.0,BTO
+2023-09-19 10:22:00,25.839,25.839,25.839,25.839,1000.0,BTO
+2023-09-19 10:21:00,25.78,25.78,25.78,25.78,220.0,BTO
+2023-09-19 10:19:00,25.762,25.762,25.757,25.757,660.0,BTO
+2023-09-19 10:16:00,25.83,25.83,25.83,25.83,1064.0,BTO
+2023-09-19 10:15:00,25.82,25.83,25.82,25.83,451.0,BTO
+2023-09-19 10:07:00,25.74,25.74,25.697,25.697,400.0,BTO
+2023-09-19 10:04:00,25.71,25.71,25.711,25.711,383.0,BTO
+2023-09-19 09:54:00,25.833,25.833,25.833,25.833,268.0,BTO
+2023-09-19 09:42:00,25.825,25.825,25.825,25.825,305.0,BTO
+2023-09-19 09:40:00,25.83,25.83,25.82,25.82,209.0,BTO
+2023-09-19 09:31:00,25.75,25.75,25.75,25.75,1001.0,BTO
+2023-09-19 09:30:00,25.83,25.83,25.83,25.83,1020.0,BTO
+2023-09-19 09:25:00,26.0,26.0,26.0,26.0,12.0,BTO
+2023-09-18 19:00:00,25.87,25.87,25.87,25.87,156.0,BTO
+2023-09-18 18:30:00,25.87,25.87,25.87,25.87,156.0,BTO
+2023-09-18 16:10:00,25.87,25.87,25.87,25.87,156.0,BTO
+2023-09-18 16:00:00,25.86,25.87,25.84,25.87,525.0,BTO
+2023-09-18 15:59:00,25.89,25.89,25.84,25.84,472.0,BTO
+2023-09-18 15:53:00,25.846,25.862,25.84,25.862,718.0,BTO
+2023-09-18 15:45:00,25.9,25.9,25.9,25.9,1086.0,BTO
+2023-09-18 15:43:00,25.91,25.91,25.91,25.91,1525.0,BTO
+2023-09-18 15:38:00,25.9,25.9,25.9,25.9,120.0,BTO
+2023-09-18 15:30:00,25.91,25.91,25.9,25.9,394.0,BTO
+2023-09-18 15:27:00,25.92,26.01,25.9,25.9,1885.0,BTO
+2023-09-18 15:08:00,25.878,25.878,25.878,25.878,200.0,BTO
+2023-09-18 15:04:00,25.925,25.925,25.925,25.925,255.0,BTO
+2023-09-18 15:01:00,25.88,25.88,25.88,25.88,155.0,BTO
+2023-09-18 14:51:00,25.881,25.881,25.881,25.881,450.0,BTO
+2023-09-18 14:48:00,25.845,25.845,25.845,25.845,156.0,BTO
+2023-09-18 14:39:00,25.841,25.841,25.841,25.841,420.0,BTO
+2023-09-18 14:35:00,25.84,25.84,25.84,25.84,400.0,BTO
+2023-09-18 14:34:00,25.83,25.83,25.83,25.83,400.0,BTO
+2023-09-18 14:28:00,25.865,25.865,25.865,25.865,1000.0,BTO
+2023-09-18 14:27:00,25.8,25.86,25.8,25.86,1751.0,BTO
+2023-09-18 14:18:00,25.805,25.805,25.805,25.805,100.0,BTO
+2023-09-18 14:11:00,25.798,25.798,25.798,25.798,100.0,BTO
+2023-09-18 14:09:00,25.78,25.78,25.78,25.78,139.0,BTO
+2023-09-18 14:06:00,25.79,25.8,25.79,25.79,1175.0,BTO
+2023-09-18 14:05:00,25.788,25.79,25.788,25.79,300.0,BTO
+2023-09-18 13:56:00,25.8,25.8,25.8,25.8,100.0,BTO
+2023-09-18 13:55:00,25.793,25.793,25.793,25.793,100.0,BTO
+2023-09-18 13:54:00,25.796,25.796,25.796,25.796,291.0,BTO
+2023-09-18 13:53:00,25.81,25.81,25.81,25.81,309.0,BTO
+2023-09-18 13:51:00,25.802,25.802,25.802,25.802,300.0,BTO
+2023-09-18 13:37:00,25.82,25.83,25.81,25.83,307.0,BTO
+2023-09-18 13:33:00,25.82,25.82,25.82,25.82,475.0,BTO
+2023-09-18 13:26:00,25.78,25.78,25.78,25.78,100.0,BTO
+2023-09-18 13:23:00,25.805,25.805,25.805,25.805,600.0,BTO
+2023-09-18 13:21:00,25.769,25.769,25.769,25.769,225.0,BTO
+2023-09-18 13:09:00,25.83,25.83,25.83,25.83,100.0,BTO
+2023-09-18 13:01:00,25.87,25.87,25.78,25.78,200.0,BTO
+2023-09-18 12:57:00,25.86,25.87,25.84,25.84,1192.0,BTO
+2023-09-18 12:50:00,25.8,25.84,25.77,25.835,2272.0,BTO
+2023-09-18 12:37:00,25.85,25.85,25.85,25.85,500.0,BTO
+2023-09-18 12:31:00,25.844,25.844,25.844,25.844,600.0,BTO
+2023-09-18 12:29:00,25.848,25.848,25.848,25.848,526.0,BTO
+2023-09-18 12:28:00,25.869,25.87,25.87,25.87,503.0,BTO
+2023-09-18 12:16:00,25.87,25.87,25.87,25.87,150.0,BTO
+2023-09-18 12:11:00,25.87,25.87,25.87,25.87,195.0,BTO
+2023-09-18 12:07:00,25.862,25.863,25.863,25.863,1125.0,BTO
+2023-09-18 12:01:00,25.84,25.84,25.84,25.84,300.0,BTO
+2023-09-18 11:47:00,25.849,25.849,25.849,25.849,220.0,BTO
+2023-09-18 11:44:00,25.8,25.8,25.8,25.8,101.0,BTO
+2023-09-18 11:41:00,25.855,25.898,25.855,25.898,450.0,BTO
+2023-09-18 11:29:00,25.854,25.854,25.854,25.854,651.0,BTO
+2023-09-18 11:17:00,25.815,25.815,25.815,25.815,400.0,BTO
+2023-09-18 11:11:00,25.876,25.876,25.876,25.876,204.0,BTO
+2023-09-18 10:53:00,25.811,25.811,25.811,25.811,110.0,BTO
+2023-09-18 10:42:00,25.77,25.77,25.77,25.77,243.0,BTO
+2023-09-18 10:37:00,25.845,25.845,25.845,25.845,199.0,BTO
+2023-09-18 10:36:00,25.844,25.845,25.845,25.845,206.0,BTO
+2023-09-18 10:32:00,25.77,25.77,25.77,25.77,100.0,BTO
+2023-09-18 10:14:00,25.85,25.85,25.85,25.85,265.0,BTO
+2023-09-18 10:01:00,25.892,25.892,25.892,25.892,322.0,BTO
+2023-09-18 10:00:00,25.83,25.85,25.83,25.85,505.0,BTO
+2023-09-18 09:59:00,25.78,25.79,25.78,25.79,400.0,BTO
+2023-09-18 09:55:00,25.78,25.78,25.75,25.75,953.0,BTO
+2023-09-18 09:54:00,25.805,25.805,25.805,25.805,200.0,BTO
+2023-09-18 09:52:00,25.82,25.82,25.81,25.81,400.0,BTO
+2023-09-18 09:50:00,25.9,25.9,25.9,25.9,121.0,BTO
+2023-09-18 09:41:00,25.852,25.86,25.852,25.86,302.0,BTO
+2023-09-18 09:32:00,25.87,25.87,25.83,25.83,469.0,BTO
+2023-09-18 09:30:00,26.0,26.0,26.0,26.0,849.0,BTO
+2023-09-15 19:00:00,26.09,26.09,26.09,26.09,277.0,BTO
+2023-09-15 18:30:00,26.09,26.09,26.09,26.09,277.0,BTO
+2023-09-15 18:22:00,26.5,26.5,26.5,26.5,20.0,BTO
+2023-09-15 16:10:00,26.09,26.09,26.09,26.09,277.0,BTO
+2023-09-15 16:00:00,26.03,26.09,26.03,26.09,757.0,BTO
+2023-09-15 15:59:00,26.05,26.09,26.05,26.09,1051.0,BTO
+2023-09-15 15:58:00,26.06,26.06,26.06,26.06,182.0,BTO
+2023-09-15 15:57:00,26.05,26.05,26.026,26.026,200.0,BTO
+2023-09-15 15:54:00,26.03,26.03,26.03,26.03,321.0,BTO
+2023-09-15 15:53:00,26.0,26.0,26.0,26.0,500.0,BTO
+2023-09-15 15:52:00,26.03,26.03,26.03,26.03,100.0,BTO
+2023-09-15 15:51:00,26.06,26.06,26.04,26.04,1489.0,BTO
+2023-09-15 15:50:00,26.055,26.055,26.055,26.055,100.0,BTO
+2023-09-15 15:49:00,26.074,26.074,26.074,26.074,200.0,BTO
+2023-09-15 15:45:00,26.07,26.07,26.07,26.07,110.0,BTO
+2023-09-15 15:42:00,26.12,26.12,26.12,26.12,111.0,BTO
+2023-09-15 15:39:00,26.12,26.12,26.097,26.097,276.0,BTO
+2023-09-15 15:37:00,26.12,26.12,26.12,26.12,170.0,BTO
+2023-09-15 15:35:00,26.12,26.12,26.12,26.12,200.0,BTO
+2023-09-15 15:33:00,26.12,26.12,26.12,26.12,100.0,BTO
+2023-09-15 15:31:00,26.12,26.12,26.12,26.12,100.0,BTO
+2023-09-15 15:30:00,26.12,26.12,26.12,26.12,100.0,BTO
+2023-09-15 15:28:00,26.12,26.12,26.12,26.12,200.0,BTO
+2023-09-15 15:27:00,26.12,26.12,26.12,26.12,100.0,BTO
+2023-09-15 15:23:00,26.07,26.07,26.07,26.07,100.0,BTO
+2023-09-15 15:21:00,26.08,26.13,26.05,26.13,1400.0,BTO
+2023-09-15 15:20:00,26.08,26.08,26.08,26.08,100.0,BTO
+2023-09-15 15:17:00,26.09,26.09,26.09,26.09,100.0,BTO
+2023-09-15 15:16:00,26.08,26.08,26.08,26.08,100.0,BTO
+2023-09-15 15:10:00,26.07,26.07,26.07,26.07,161.0,BTO
+2023-09-15 14:42:00,25.989,25.989,25.989,25.989,222.0,BTO
+2023-09-15 14:29:00,25.946,25.946,25.946,25.946,802.0,BTO
+2023-09-15 14:25:00,25.95,25.95,25.95,25.95,750.0,BTO
+2023-09-15 14:20:00,25.921,25.921,25.921,25.921,170.0,BTO
+2023-09-15 14:17:00,25.98,25.98,25.91,25.91,1848.0,BTO
+2023-09-15 14:14:00,25.93,25.93,25.92,25.93,500.0,BTO
+2023-09-15 14:13:00,25.951,25.951,25.951,25.951,410.0,BTO
+2023-09-15 13:54:00,25.965,25.965,25.965,25.965,972.0,BTO
+2023-09-15 13:48:00,25.965,25.965,25.965,25.965,500.0,BTO
+2023-09-15 13:45:00,26.01,26.01,25.9,25.9,1177.0,BTO
+2023-09-15 13:43:00,25.95,25.95,25.95,25.95,200.0,BTO
+2023-09-15 13:40:00,25.915,25.915,25.915,25.915,545.0,BTO
+2023-09-15 13:34:00,25.903,25.903,25.903,25.903,100.0,BTO
+2023-09-15 13:10:00,25.927,25.927,25.927,25.927,400.0,BTO
+2023-09-15 12:47:00,26.01,26.01,26.01,26.01,251.0,BTO
+2023-09-15 12:39:00,25.94,25.94,25.94,25.94,758.0,BTO
+2023-09-15 12:28:00,25.93,25.93,25.93,25.93,100.0,BTO
+2023-09-15 12:27:00,26.0,26.0,26.0,26.0,300.0,BTO
+2023-09-15 12:22:00,26.0,26.0,26.0,26.0,1000.0,BTO
+2023-09-15 12:17:00,25.95,25.95,25.95,25.95,100.0,BTO
+2023-09-15 12:03:00,26.005,26.005,26.005,26.005,150.0,BTO
+2023-09-15 12:02:00,26.05,26.16,25.99,25.99,6340.0,BTO
+2023-09-15 12:01:00,26.05,26.05,26.05,26.05,200.0,BTO
+2023-09-15 11:58:00,26.008,26.008,26.008,26.008,153.0,BTO
+2023-09-15 11:57:00,26.014,26.014,26.014,26.014,263.0,BTO
+2023-09-15 11:56:00,26.054,26.054,26.054,26.054,182.0,BTO
+2023-09-15 11:51:00,26.04,26.04,26.04,26.04,282.0,BTO
+2023-09-15 11:45:00,25.94,25.94,25.94,25.94,104.0,BTO
+2023-09-15 11:44:00,25.97,25.97,25.96,25.96,350.0,BTO
+2023-09-15 11:37:00,25.96,25.96,25.96,25.96,105.0,BTO
+2023-09-15 11:35:00,26.0,26.02,26.0,26.0,1332.0,BTO
+2023-09-15 11:30:00,26.05,26.05,26.05,26.05,101.0,BTO
+2023-09-15 11:28:00,26.04,26.04,26.04,26.04,190.0,BTO
+2023-09-15 11:20:00,26.07,26.07,26.07,26.07,340.0,BTO
+2023-09-15 11:18:00,25.93,25.93,25.93,25.93,200.0,BTO
+2023-09-15 11:17:00,26.08,26.08,26.08,26.08,300.0,BTO
+2023-09-15 11:15:00,25.946,25.946,25.946,25.946,390.0,BTO
+2023-09-15 11:08:00,26.0,26.079,26.0,26.079,675.0,BTO
+2023-09-15 11:02:00,26.006,26.006,26.006,26.006,200.0,BTO
+2023-09-15 11:00:00,26.03,26.03,26.03,26.03,200.0,BTO
+2023-09-15 10:58:00,26.0,26.0,25.977,25.977,773.0,BTO
+2023-09-15 10:55:00,26.07,26.07,26.07,26.07,154.0,BTO
+2023-09-15 10:38:00,26.13,26.13,26.13,26.13,200.0,BTO
+2023-09-15 10:32:00,26.068,26.125,26.068,26.125,210.0,BTO
+2023-09-15 10:26:00,26.01,26.01,26.01,26.01,400.0,BTO
+2023-09-15 10:24:00,26.17,26.17,26.17,26.17,145.0,BTO
+2023-09-15 10:21:00,26.036,26.036,26.036,26.036,116.0,BTO
+2023-09-15 10:20:00,26.03,26.03,26.03,26.03,426.0,BTO
+2023-09-15 10:13:00,26.075,26.075,26.075,26.075,255.0,BTO
+2023-09-15 10:12:00,26.075,26.075,26.075,26.075,100.0,BTO
+2023-09-15 10:11:00,26.0,26.0,26.0,26.0,1400.0,BTO
+2023-09-15 10:03:00,26.0,26.091,26.0,26.091,626.0,BTO
+2023-09-15 10:00:00,25.95,25.95,25.873,25.873,1425.0,BTO
+2023-09-15 09:56:00,25.99,26.0,25.905,26.0,1150.0,BTO
+2023-09-15 09:49:00,25.81,25.87,25.81,25.87,300.0,BTO
+2023-09-15 09:46:00,25.875,25.875,25.875,25.875,300.0,BTO
+2023-09-15 09:30:00,25.92,25.92,25.89,25.89,1092.0,BTO
+2023-09-14 19:00:00,25.88,25.88,25.88,25.88,100.0,BTO
+2023-09-14 18:30:00,25.88,25.88,25.88,25.88,100.0,BTO
+2023-09-14 16:10:00,25.88,25.88,25.88,25.88,159.0,BTO
+2023-09-14 16:00:00,25.88,25.96,25.83,25.88,600.0,BTO
+2023-09-14 15:59:00,25.92,25.92,25.88,25.88,500.0,BTO
+2023-09-14 15:58:00,25.9,25.9,25.9,25.9,761.0,BTO
+2023-09-14 15:55:00,25.86,25.86,25.86,25.86,300.0,BTO
+2023-09-14 15:50:00,25.86,25.86,25.86,25.86,151.0,BTO
+2023-09-14 15:48:00,25.85,25.85,25.85,25.85,200.0,BTO
+2023-09-14 15:47:00,25.86,25.86,25.83,25.83,960.0,BTO
+2023-09-14 15:44:00,25.9,25.935,25.87,25.87,1109.0,BTO
+2023-09-14 15:41:00,25.89,25.89,25.89,25.89,325.0,BTO
+2023-09-14 15:40:00,25.925,25.93,25.925,25.93,500.0,BTO
+2023-09-14 15:34:00,25.88,25.88,25.871,25.871,200.0,BTO
+2023-09-14 15:31:00,25.97,25.97,25.97,25.97,200.0,BTO
+2023-09-14 15:23:00,25.95,25.95,25.95,25.95,169.0,BTO
+2023-09-14 15:12:00,25.95,25.95,25.95,25.95,150.0,BTO
+2023-09-14 15:09:00,25.97,25.97,25.97,25.97,100.0,BTO
+2023-09-14 15:08:00,25.882,25.882,25.882,25.882,250.0,BTO
+2023-09-14 15:04:00,25.937,25.937,25.938,25.938,580.0,BTO
+2023-09-14 15:03:00,25.885,25.885,25.885,25.885,1000.0,BTO
+2023-09-14 14:59:00,25.885,25.885,25.885,25.885,800.0,BTO
+2023-09-14 14:57:00,25.885,25.885,25.885,25.885,150.0,BTO
+2023-09-14 14:55:00,25.85,25.91,25.85,25.9,1531.0,BTO
+2023-09-14 14:54:00,25.82,25.82,25.82,25.82,176.0,BTO
+2023-09-14 14:52:00,26.0,26.0,26.0,26.0,100.0,BTO
+2023-09-14 14:51:00,25.9,25.91,25.9,25.909,1130.0,BTO
+2023-09-14 14:43:00,25.902,25.902,25.902,25.902,100.0,BTO
+2023-09-14 14:29:00,25.87,25.87,25.87,25.87,1500.0,BTO
+2023-09-14 14:24:00,25.86,25.86,25.86,25.86,100.0,BTO
+2023-09-14 14:17:00,25.927,25.927,25.927,25.927,2015.0,BTO
+2023-09-14 14:14:00,25.97,25.97,25.878,25.878,658.0,BTO
+2023-09-14 14:08:00,25.875,25.875,25.875,25.875,203.0,BTO
+2023-09-14 14:02:00,25.89,25.9,25.89,25.9,200.0,BTO
+2023-09-14 14:01:00,25.92,25.962,25.89,25.89,1380.0,BTO
+2023-09-14 13:30:00,25.91,25.91,25.91,25.91,1000.0,BTO
+2023-09-14 13:28:00,25.94,25.94,25.94,25.94,112.0,BTO
+2023-09-14 13:23:00,25.94,25.94,25.94,25.94,335.0,BTO
+2023-09-14 13:02:00,25.992,25.992,25.992,25.992,123.0,BTO
+2023-09-14 12:53:00,25.892,25.9,25.892,25.9,1250.0,BTO
+2023-09-14 12:51:00,25.945,25.945,25.945,25.945,400.0,BTO
+2023-09-14 12:50:00,25.906,25.906,25.906,25.906,143.0,BTO
+2023-09-14 12:47:00,25.924,25.924,25.924,25.924,525.0,BTO
+2023-09-14 12:43:00,25.947,25.947,25.947,25.947,600.0,BTO
+2023-09-14 12:42:00,25.985,25.985,25.985,25.985,100.0,BTO
+2023-09-14 12:34:00,25.951,25.951,25.952,25.952,375.0,BTO
+2023-09-14 12:25:00,25.97,25.97,25.96,25.96,327.0,BTO
+2023-09-14 12:17:00,26.0,26.0,26.0,26.0,100.0,BTO
+2023-09-14 12:13:00,26.035,26.035,26.035,26.035,400.0,BTO
+2023-09-14 11:51:00,26.01,26.01,26.01,26.01,100.0,BTO
+2023-09-14 11:50:00,26.02,26.02,26.02,26.02,250.0,BTO
+2023-09-14 11:48:00,26.08,26.08,26.08,26.08,770.0,BTO
+2023-09-14 11:40:00,26.108,26.108,26.08,26.08,1450.0,BTO
+2023-09-14 11:30:00,26.02,26.02,26.02,26.02,200.0,BTO
+2023-09-14 11:26:00,26.037,26.037,26.037,26.037,1111.0,BTO
+2023-09-14 11:24:00,26.1,26.11,26.1,26.11,500.0,BTO
+2023-09-14 11:10:00,26.188,26.188,26.188,26.188,400.0,BTO
+2023-09-14 11:03:00,26.05,26.05,26.05,26.05,300.0,BTO
+2023-09-14 11:02:00,26.05,26.05,26.05,26.05,100.0,BTO
+2023-09-14 10:56:00,26.155,26.155,26.155,26.155,500.0,BTO
+2023-09-14 10:53:00,26.148,26.148,26.023,26.023,538.0,BTO
+2023-09-14 10:47:00,26.11,26.11,26.11,26.11,190.0,BTO
+2023-09-14 10:37:00,26.12,26.12,26.12,26.12,148.0,BTO
+2023-09-14 10:32:00,26.2,26.2,26.2,26.2,100.0,BTO
+2023-09-14 10:24:00,26.01,26.01,26.01,26.01,142.0,BTO
+2023-09-14 10:20:00,26.25,26.25,26.25,26.25,120.0,BTO
+2023-09-14 10:18:00,26.074,26.074,26.074,26.074,500.0,BTO
+2023-09-14 10:17:00,26.194,26.194,26.194,26.194,501.0,BTO
+2023-09-14 10:12:00,26.03,26.03,26.03,26.03,637.0,BTO
+2023-09-14 10:10:00,26.15,26.15,26.04,26.04,355.0,BTO
+2023-09-14 10:08:00,26.04,26.04,26.04,26.04,1000.0,BTO
+2023-09-14 10:03:00,26.045,26.045,26.045,26.045,200.0,BTO
+2023-09-14 09:42:00,26.3,26.3,26.3,26.3,953.0,BTO
+2023-09-14 09:37:00,26.274,26.303,26.274,26.303,1502.0,BTO
+2023-09-14 09:31:00,25.9,25.9,25.9,25.9,100.0,BTO
+2023-09-14 09:30:00,25.83,25.83,25.83,25.83,742.0,BTO
+2023-09-13 19:00:00,25.75,25.75,25.75,25.75,286.0,BTO
+2023-09-13 18:30:00,25.75,25.75,25.75,25.75,286.0,BTO
+2023-09-13 16:10:00,25.75,25.75,25.75,25.75,286.0,BTO
+2023-09-13 16:00:00,25.76,25.76,25.74,25.75,675.0,BTO
+2023-09-13 15:59:00,25.76,25.77,25.7,25.76,1050.0,BTO
+2023-09-13 15:57:00,25.74,25.76,25.74,25.76,503.0,BTO
+2023-09-13 15:52:00,25.714,25.72,25.68,25.714,2112.0,BTO
+2023-09-13 15:51:00,25.72,25.734,25.72,25.734,470.0,BTO
+2023-09-13 15:49:00,25.79,25.79,25.79,25.79,559.0,BTO
+2023-09-13 15:48:00,25.77,25.77,25.77,25.77,226.0,BTO
+2023-09-13 15:46:00,25.72,25.72,25.7,25.71,937.0,BTO
+2023-09-13 15:40:00,25.72,25.72,25.72,25.72,189.0,BTO
+2023-09-13 15:38:00,25.71,25.712,25.7,25.712,1007.0,BTO
+2023-09-13 15:36:00,25.76,25.76,25.7,25.7,1015.0,BTO
+2023-09-13 15:32:00,25.79,25.79,25.79,25.79,100.0,BTO
+2023-09-13 15:26:00,25.79,25.79,25.78,25.78,460.0,BTO
+2023-09-13 15:20:00,25.71,25.71,25.711,25.711,205.0,BTO
+2023-09-13 15:11:00,25.71,25.71,25.71,25.71,215.0,BTO
+2023-09-13 15:10:00,25.71,25.71,25.7,25.7,704.0,BTO
+2023-09-13 15:07:00,25.727,25.727,25.727,25.727,271.0,BTO
+2023-09-13 15:03:00,25.75,25.75,25.75,25.75,250.0,BTO
+2023-09-13 14:56:00,25.74,25.74,25.74,25.74,813.0,BTO
+2023-09-13 14:54:00,25.75,25.75,25.75,25.75,324.0,BTO
+2023-09-13 14:52:00,25.78,25.78,25.78,25.78,100.0,BTO
+2023-09-13 14:50:00,25.785,25.785,25.785,25.785,723.0,BTO
+2023-09-13 14:49:00,25.785,25.785,25.785,25.785,100.0,BTO
+2023-09-13 14:33:00,25.79,25.79,25.79,25.79,1000.0,BTO
+2023-09-13 14:27:00,25.787,25.787,25.787,25.787,155.0,BTO
+2023-09-13 14:25:00,25.74,25.74,25.7,25.7,1350.0,BTO
+2023-09-13 14:22:00,25.73,25.73,25.73,25.73,100.0,BTO
+2023-09-13 14:21:00,25.8,25.8,25.8,25.8,235.0,BTO
+2023-09-13 14:09:00,25.87,25.87,25.87,25.87,415.0,BTO
+2023-09-13 14:03:00,25.84,25.845,25.83,25.845,701.0,BTO
+2023-09-13 13:57:00,25.89,25.93,25.89,25.93,506.0,BTO
+2023-09-13 13:50:00,25.85,25.85,25.83,25.83,1009.0,BTO
+2023-09-13 13:43:00,25.9,25.9,25.9,25.9,100.0,BTO
+2023-09-13 13:39:00,25.89,25.89,25.89,25.89,300.0,BTO
+2023-09-13 13:38:00,25.91,25.92,25.91,25.92,200.0,BTO
+2023-09-13 13:35:00,25.88,25.88,25.88,25.88,367.0,BTO
+2023-09-13 13:24:00,25.87,25.88,25.835,25.835,1066.0,BTO
+2023-09-13 13:18:00,25.816,25.816,25.816,25.816,646.0,BTO
+2023-09-13 13:02:00,25.86,25.86,25.83,25.83,1189.0,BTO
+2023-09-13 12:58:00,25.844,25.844,25.844,25.844,105.0,BTO
+2023-09-13 12:50:00,25.85,25.85,25.85,25.85,384.0,BTO
+2023-09-13 12:42:00,25.84,25.85,25.84,25.85,1118.0,BTO
+2023-09-13 12:40:00,25.85,25.85,25.85,25.85,520.0,BTO
+2023-09-13 12:35:00,25.856,25.856,25.856,25.856,100.0,BTO
+2023-09-13 12:24:00,25.88,25.89,25.845,25.845,753.0,BTO
+2023-09-13 12:23:00,25.88,25.88,25.87,25.87,640.0,BTO
+2023-09-13 12:17:00,25.875,25.875,25.875,25.875,200.0,BTO
+2023-09-13 12:14:00,25.803,25.803,25.803,25.803,500.0,BTO
+2023-09-13 12:10:00,25.88,25.88,25.88,25.88,400.0,BTO
+2023-09-13 12:00:00,25.91,25.91,25.91,25.91,100.0,BTO
+2023-09-13 11:59:00,25.91,25.91,25.9,25.9,500.0,BTO
+2023-09-13 11:58:00,25.88,25.88,25.88,25.88,100.0,BTO
+2023-09-13 11:46:00,25.9,25.9,25.9,25.9,1990.0,BTO
+2023-09-13 11:28:00,25.875,25.875,25.875,25.875,175.0,BTO
+2023-09-13 11:23:00,25.82,25.82,25.82,25.82,103.0,BTO
+2023-09-13 11:21:00,25.83,25.83,25.82,25.82,374.0,BTO
+2023-09-13 11:16:00,25.841,25.841,25.841,25.841,881.0,BTO
+2023-09-13 11:15:00,25.946,25.946,25.946,25.946,234.0,BTO
+2023-09-13 11:14:00,25.98,25.98,25.98,25.98,100.0,BTO
+2023-09-13 11:07:00,25.944,25.944,25.944,25.944,100.0,BTO
+2023-09-13 11:01:00,25.9,25.9,25.9,25.9,400.0,BTO
+2023-09-13 11:00:00,25.99,25.99,25.99,25.99,370.0,BTO
+2023-09-13 10:54:00,25.877,25.877,25.877,25.877,944.0,BTO
+2023-09-13 10:33:00,25.876,25.876,25.876,25.876,1000.0,BTO
+2023-09-13 10:27:00,25.9,25.9,25.9,25.9,500.0,BTO
+2023-09-13 10:17:00,25.89,25.89,25.89,25.89,400.0,BTO
+2023-09-13 10:11:00,25.931,25.931,25.931,25.931,115.0,BTO
+2023-09-13 10:10:00,25.83,25.83,25.83,25.83,175.0,BTO
+2023-09-13 10:02:00,26.03,26.03,26.03,26.03,300.0,BTO
+2023-09-13 10:01:00,25.85,25.85,25.83,25.83,554.0,BTO
+2023-09-13 09:59:00,25.825,25.825,25.825,25.825,200.0,BTO
+2023-09-13 09:51:00,25.7,25.7,25.7,25.7,217.0,BTO
+2023-09-13 09:49:00,25.726,25.726,25.726,25.726,110.0,BTO
+2023-09-13 09:47:00,25.91,25.91,25.91,25.91,200.0,BTO
+2023-09-13 09:46:00,25.97,25.97,25.93,25.93,1643.0,BTO
+2023-09-13 09:40:00,26.01,26.01,26.0,26.0,600.0,BTO
+2023-09-13 09:37:00,26.132,26.132,26.132,26.132,500.0,BTO
+2023-09-13 09:30:00,26.15,26.15,26.15,26.15,4857.0,BTO
+2023-09-12 19:00:00,26.03,26.03,26.03,26.03,175.0,BTO
+2023-09-12 18:30:00,26.03,26.03,26.03,26.03,175.0,BTO
+2023-09-12 17:30:00,26.59,26.59,26.59,26.59,10.0,BTO
+2023-09-12 16:16:00,26.51,26.51,26.51,26.51,15.0,BTO
+2023-09-12 16:10:00,26.03,26.03,26.03,26.03,175.0,BTO
+2023-09-12 16:00:00,26.05,26.095,26.03,26.03,550.0,BTO
+2023-09-12 15:59:00,26.05,26.05,26.05,26.05,201.0,BTO
+2023-09-12 15:50:00,26.01,26.03,26.01,26.03,306.0,BTO
+2023-09-12 15:49:00,26.009,26.009,26.009,26.009,139.0,BTO
+2023-09-12 15:39:00,26.03,26.03,26.03,26.03,300.0,BTO
+2023-09-12 15:35:00,26.0,26.0,26.0,26.0,466.0,BTO
+2023-09-12 15:34:00,26.02,26.02,26.0,26.0,300.0,BTO
+2023-09-12 15:30:00,26.04,26.04,26.04,26.04,300.0,BTO
+2023-09-12 15:18:00,26.027,26.027,26.027,26.027,538.0,BTO
+2023-09-12 15:14:00,26.03,26.03,26.03,26.03,537.0,BTO
+2023-09-12 15:13:00,26.05,26.05,26.04,26.04,511.0,BTO
+2023-09-12 15:07:00,26.053,26.053,26.053,26.053,125.0,BTO
+2023-09-12 14:58:00,26.095,26.13,26.08,26.08,500.0,BTO
+2023-09-12 14:53:00,26.02,26.02,26.02,26.02,382.0,BTO
+2023-09-12 14:50:00,26.15,26.19,26.15,26.19,475.0,BTO
+2023-09-12 14:49:00,26.16,26.16,26.09,26.09,800.0,BTO
+2023-09-12 14:39:00,26.13,26.13,26.13,26.13,200.0,BTO
+2023-09-12 14:35:00,26.12,26.12,26.12,26.12,214.0,BTO
+2023-09-12 14:30:00,26.135,26.135,26.127,26.127,300.0,BTO
+2023-09-12 14:14:00,26.24,26.24,26.24,26.24,108.0,BTO
+2023-09-12 14:12:00,26.16,26.16,26.16,26.16,300.0,BTO
+2023-09-12 14:07:00,26.145,26.145,26.145,26.145,100.0,BTO
+2023-09-12 14:06:00,26.145,26.145,26.145,26.145,1069.0,BTO
+2023-09-12 14:05:00,26.176,26.176,26.176,26.176,200.0,BTO
+2023-09-12 14:00:00,26.187,26.187,26.187,26.187,200.0,BTO
+2023-09-12 13:57:00,26.17,26.17,26.17,26.17,100.0,BTO
+2023-09-12 13:34:00,26.17,26.17,26.17,26.17,300.0,BTO
+2023-09-12 13:31:00,26.29,26.29,26.29,26.29,500.0,BTO
+2023-09-12 13:20:00,26.207,26.22,26.207,26.22,1100.0,BTO
+2023-09-12 13:17:00,26.15,26.23,26.15,26.23,1008.0,BTO
+2023-09-12 13:14:00,26.16,26.16,26.16,26.16,367.0,BTO
+2023-09-12 13:10:00,26.16,26.16,26.16,26.16,500.0,BTO
+2023-09-12 13:09:00,26.179,26.179,26.11,26.11,1153.0,BTO
+2023-09-12 13:04:00,26.21,26.21,26.21,26.21,855.0,BTO
+2023-09-12 13:00:00,26.161,26.161,26.161,26.161,1450.0,BTO
+2023-09-12 12:59:00,26.16,26.23,26.1,26.1,1000.0,BTO
+2023-09-12 12:51:00,26.129,26.129,26.129,26.129,171.0,BTO
+2023-09-12 12:50:00,26.17,26.21,26.17,26.21,1000.0,BTO
+2023-09-12 12:46:00,26.13,26.174,26.13,26.174,600.0,BTO
+2023-09-12 12:43:00,26.077,26.077,26.077,26.077,267.0,BTO
+2023-09-12 12:38:00,26.07,26.07,26.07,26.07,100.0,BTO
+2023-09-12 12:31:00,26.117,26.117,26.117,26.117,1650.0,BTO
+2023-09-12 12:29:00,26.12,26.12,26.12,26.12,100.0,BTO
+2023-09-12 12:25:00,26.12,26.12,26.12,26.12,100.0,BTO
+2023-09-12 12:23:00,26.087,26.087,26.087,26.087,250.0,BTO
+2023-09-12 12:22:00,26.03,26.03,26.02,26.02,350.0,BTO
+2023-09-12 12:02:00,25.97,25.97,25.97,25.97,100.0,BTO
+2023-09-12 11:57:00,26.02,26.038,25.961,26.038,774.0,BTO
+2023-09-12 11:47:00,25.98,25.986,25.98,25.98,1200.0,BTO
+2023-09-12 11:44:00,26.01,26.01,26.0,26.0,600.0,BTO
+2023-09-12 11:34:00,25.99,25.99,25.99,25.99,235.0,BTO
+2023-09-12 11:30:00,26.02,26.04,26.02,26.03,900.0,BTO
+2023-09-12 11:29:00,26.0,26.09,26.0,26.07,1650.0,BTO
+2023-09-12 11:16:00,25.95,25.95,25.95,25.95,201.0,BTO
+2023-09-12 11:15:00,25.937,25.937,25.937,25.937,250.0,BTO
+2023-09-12 11:14:00,25.906,25.97,25.906,25.97,1103.0,BTO
+2023-09-12 11:11:00,25.92,25.92,25.92,25.92,200.0,BTO
+2023-09-12 11:08:00,25.78,25.9,25.78,25.9,885.0,BTO
+2023-09-12 10:53:00,25.789,25.789,25.79,25.79,375.0,BTO
+2023-09-12 10:44:00,25.822,25.822,25.822,25.822,420.0,BTO
+2023-09-12 10:42:00,25.86,25.86,25.86,25.86,400.0,BTO
+2023-09-12 10:40:00,25.82,25.82,25.82,25.82,127.0,BTO
+2023-09-12 10:33:00,25.772,25.795,25.772,25.795,1108.0,BTO
+2023-09-12 10:16:00,25.82,25.91,25.7,25.91,2365.0,BTO
+2023-09-12 10:11:00,25.89,25.92,25.89,25.92,500.0,BTO
+2023-09-12 10:06:00,25.988,25.988,25.988,25.988,126.0,BTO
+2023-09-12 10:02:00,25.9,25.9,25.9,25.9,128.0,BTO
+2023-09-12 09:58:00,25.95,25.95,25.95,25.95,100.0,BTO
+2023-09-12 09:54:00,25.87,25.965,25.87,25.965,300.0,BTO
+2023-09-12 09:52:00,25.82,25.984,25.77,25.984,1525.0,BTO
+2023-09-12 09:51:00,25.888,25.888,25.888,25.888,657.0,BTO
+2023-09-12 09:47:00,25.87,25.87,25.87,25.87,100.0,BTO
+2023-09-12 09:44:00,26.146,26.146,26.147,26.147,1691.0,BTO
+2023-09-12 09:43:00,25.95,25.95,25.94,25.94,302.0,BTO
+2023-09-12 09:39:00,25.93,25.93,25.92,25.92,500.0,BTO
+2023-09-12 09:36:00,25.92,25.92,25.92,25.92,138.0,BTO
+2023-09-12 09:30:00,25.71,25.71,25.71,25.71,3252.0,BTO
+2023-09-12 09:00:00,25.8,25.8,25.8,25.8,388.0,BTO
+2023-09-12 08:03:00,25.84,25.84,25.84,25.84,1.0,BTO
+2023-09-11 19:00:00,25.84,25.84,25.84,25.84,559.0,BTO
+2023-09-11 18:30:00,25.84,25.84,25.84,25.84,559.0,BTO
+2023-09-11 16:10:00,25.84,25.84,25.84,25.84,559.0,BTO
+2023-09-11 16:00:00,25.84,25.84,25.78,25.84,1252.0,BTO
+2023-09-11 15:59:00,25.79,25.84,25.76,25.84,3153.0,BTO
+2023-09-11 15:57:00,25.77,25.82,25.77,25.78,600.0,BTO
+2023-09-11 15:56:00,25.76,25.76,25.76,25.76,372.0,BTO
+2023-09-11 15:55:00,25.76,25.76,25.76,25.76,100.0,BTO
+2023-09-11 15:54:00,25.77,25.77,25.77,25.77,201.0,BTO
+2023-09-11 15:53:00,25.77,25.77,25.77,25.77,200.0,BTO
+2023-09-11 15:52:00,25.79,25.79,25.79,25.79,701.0,BTO
+2023-09-11 15:51:00,25.8,25.8,25.8,25.8,100.0,BTO
+2023-09-11 15:50:00,25.84,25.84,25.82,25.82,1223.0,BTO
+2023-09-11 15:49:00,25.82,25.82,25.82,25.82,100.0,BTO
+2023-09-11 15:48:00,25.83,25.83,25.83,25.83,189.0,BTO
+2023-09-11 15:47:00,25.82,25.82,25.81,25.81,200.0,BTO
+2023-09-11 15:46:00,25.83,25.83,25.83,25.83,100.0,BTO
+2023-09-11 15:45:00,25.84,25.85,25.84,25.85,400.0,BTO
+2023-09-11 15:44:00,25.84,25.84,25.84,25.84,166.0,BTO
+2023-09-11 15:43:00,25.84,25.84,25.84,25.84,200.0,BTO
+2023-09-11 15:42:00,25.85,25.85,25.85,25.85,200.0,BTO
+2023-09-11 15:41:00,25.85,25.85,25.85,25.85,400.0,BTO
+2023-09-11 15:40:00,25.86,25.86,25.86,25.86,242.0,BTO
+2023-09-11 15:39:00,25.86,25.86,25.86,25.86,100.0,BTO
+2023-09-11 15:38:00,25.85,25.87,25.85,25.86,700.0,BTO
+2023-09-11 15:36:00,25.86,25.86,25.86,25.86,300.0,BTO
+2023-09-11 15:34:00,25.88,25.88,25.87,25.87,300.0,BTO
+2023-09-11 15:33:00,25.9,25.9,25.88,25.88,442.0,BTO
+2023-09-11 15:32:00,25.905,25.91,25.905,25.91,300.0,BTO
+2023-09-11 15:29:00,25.89,25.89,25.89,25.89,112.0,BTO
+2023-09-11 15:28:00,25.91,25.91,25.9,25.9,636.0,BTO
+2023-09-11 15:27:00,25.93,25.933,25.922,25.93,890.0,BTO
+2023-09-11 15:17:00,25.96,25.96,25.96,25.96,200.0,BTO
+2023-09-11 15:05:00,25.93,25.93,25.93,25.93,216.0,BTO
+2023-09-11 15:00:00,25.95,25.95,25.95,25.95,140.0,BTO
+2023-09-11 14:59:00,25.92,25.92,25.9,25.9,661.0,BTO
+2023-09-11 14:52:00,25.949,25.949,25.949,25.949,290.0,BTO
+2023-09-11 14:50:00,25.98,25.98,25.98,25.98,675.0,BTO
+2023-09-11 14:49:00,25.98,25.98,25.981,25.981,250.0,BTO
+2023-09-11 14:46:00,25.949,26.05,25.95,26.01,1900.0,BTO
+2023-09-11 14:41:00,25.95,25.96,25.934,25.934,2621.0,BTO
+2023-09-11 14:37:00,25.925,25.925,25.925,25.925,219.0,BTO
+2023-09-11 14:33:00,25.92,25.92,25.91,25.91,354.0,BTO
+2023-09-11 14:29:00,25.91,25.91,25.91,25.91,132.0,BTO
+2023-09-11 14:23:00,25.95,25.95,25.95,25.95,600.0,BTO
+2023-09-11 14:22:00,26.0,26.01,26.0,26.01,369.0,BTO
+2023-09-11 14:21:00,25.99,25.99,25.99,25.99,115.0,BTO
+2023-09-11 14:18:00,25.978,25.978,25.978,25.978,200.0,BTO
+2023-09-11 14:15:00,26.0,26.0,26.0,26.0,300.0,BTO
+2023-09-11 14:09:00,25.94,25.94,25.94,25.94,281.0,BTO
+2023-09-11 14:08:00,26.01,26.01,25.87,25.87,4337.0,BTO
+2023-09-11 14:07:00,26.07,26.07,26.07,26.07,300.0,BTO
+2023-09-11 14:04:00,26.04,26.04,26.04,26.04,440.0,BTO
+2023-09-11 14:03:00,26.07,26.07,26.07,26.07,100.0,BTO
+2023-09-11 14:00:00,26.07,26.07,26.07,26.07,100.0,BTO
+2023-09-11 13:59:00,26.04,26.04,26.04,26.04,100.0,BTO
+2023-09-11 13:57:00,26.09,26.09,26.09,26.09,100.0,BTO
+2023-09-11 13:55:00,26.05,26.05,26.05,26.05,225.0,BTO
+2023-09-11 13:54:00,26.052,26.052,26.052,26.052,175.0,BTO
+2023-09-11 13:48:00,26.06,26.07,26.06,26.07,800.0,BTO
+2023-09-11 13:47:00,26.05,26.05,26.05,26.05,570.0,BTO
+2023-09-11 13:45:00,26.07,26.07,26.07,26.07,100.0,BTO
+2023-09-11 13:38:00,26.07,26.07,26.07,26.07,200.0,BTO
+2023-09-11 13:36:00,26.12,26.12,26.09,26.09,797.0,BTO
+2023-09-11 13:34:00,26.12,26.12,26.12,26.12,100.0,BTO
+2023-09-11 13:32:00,26.085,26.098,26.085,26.098,400.0,BTO
+2023-09-11 13:31:00,26.12,26.12,26.12,26.12,100.0,BTO
+2023-09-11 13:29:00,26.12,26.12,26.12,26.12,100.0,BTO
+2023-09-11 13:27:00,26.088,26.088,26.088,26.088,269.0,BTO
+2023-09-11 13:23:00,26.103,26.103,26.103,26.103,500.0,BTO
+2023-09-11 13:22:00,26.22,26.22,26.09,26.14,900.0,BTO
+2023-09-11 13:20:00,26.09,26.09,26.09,26.09,577.0,BTO
+2023-09-11 13:18:00,26.09,26.09,26.09,26.09,100.0,BTO
+2023-09-11 13:09:00,26.03,26.03,26.03,26.03,154.0,BTO
+2023-09-11 13:08:00,26.056,26.056,26.056,26.056,159.0,BTO
+2023-09-11 13:07:00,26.09,26.09,26.09,26.09,800.0,BTO
+2023-09-11 13:04:00,26.06,26.09,26.06,26.06,550.0,BTO
+2023-09-11 13:02:00,26.052,26.052,26.052,26.052,140.0,BTO
+2023-09-11 13:00:00,26.05,26.06,26.05,26.06,1076.0,BTO
+2023-09-11 12:54:00,26.04,26.04,26.04,26.04,100.0,BTO
+2023-09-11 12:53:00,26.03,26.03,26.03,26.03,447.0,BTO
+2023-09-11 12:51:00,26.04,26.04,26.04,26.04,129.0,BTO
+2023-09-11 12:50:00,26.05,26.05,26.05,26.05,100.0,BTO
+2023-09-11 12:46:00,26.05,26.05,26.05,26.05,400.0,BTO
+2023-09-11 12:44:00,26.03,26.03,26.03,26.03,350.0,BTO
+2023-09-11 12:43:00,26.05,26.05,26.05,26.05,300.0,BTO
+2023-09-11 12:35:00,26.04,26.04,26.04,26.04,200.0,BTO
+2023-09-11 12:34:00,26.045,26.045,26.045,26.045,100.0,BTO
+2023-09-11 12:31:00,26.025,26.025,26.025,26.025,100.0,BTO
+2023-09-11 12:30:00,26.05,26.05,26.05,26.05,552.0,BTO
+2023-09-11 12:27:00,26.05,26.05,26.05,26.05,100.0,BTO
+2023-09-11 12:24:00,25.982,25.982,25.982,25.982,740.0,BTO
+2023-09-11 12:21:00,25.985,25.985,25.985,25.985,100.0,BTO
+2023-09-11 12:18:00,25.995,25.995,25.995,25.995,100.0,BTO
+2023-09-11 11:46:00,25.911,25.911,25.911,25.911,100.0,BTO
+2023-09-11 11:42:00,25.91,25.91,25.91,25.91,320.0,BTO
+2023-09-11 11:39:00,25.93,25.93,25.93,25.93,279.0,BTO
+2023-09-11 11:37:00,25.95,25.993,25.95,25.993,1100.0,BTO
+2023-09-11 11:31:00,25.96,25.96,25.96,25.96,100.0,BTO
+2023-09-11 11:28:00,25.99,26.0,25.99,26.0,300.0,BTO
+2023-09-11 11:23:00,26.02,26.02,26.02,26.02,100.0,BTO
+2023-09-11 11:17:00,26.07,26.07,26.07,26.07,120.0,BTO
+2023-09-11 11:11:00,26.094,26.094,26.094,26.094,700.0,BTO
+2023-09-11 11:00:00,26.115,26.115,26.115,26.115,175.0,BTO
+2023-09-11 10:56:00,26.175,26.175,26.175,26.175,132.0,BTO
+2023-09-11 10:50:00,26.035,26.035,26.036,26.036,2650.0,BTO
+2023-09-11 10:49:00,26.041,26.041,26.041,26.041,260.0,BTO
+2023-09-11 10:41:00,26.14,26.14,26.14,26.14,100.0,BTO
+2023-09-11 10:39:00,26.01,26.01,26.01,26.01,104.0,BTO
+2023-09-11 10:37:00,26.2,26.2,26.2,26.2,300.0,BTO
+2023-09-11 10:33:00,26.09,26.09,26.09,26.09,304.0,BTO
+2023-09-11 10:29:00,26.26,26.26,26.26,26.26,1934.0,BTO
+2023-09-11 10:26:00,26.11,26.11,26.11,26.11,400.0,BTO
+2023-09-11 10:21:00,26.166,26.17,26.167,26.17,901.0,BTO
+2023-09-11 10:18:00,26.076,26.103,26.076,26.103,310.0,BTO
+2023-09-11 10:17:00,26.077,26.077,26.077,26.077,100.0,BTO
+2023-09-11 10:16:00,26.18,26.18,26.18,26.18,132.0,BTO
+2023-09-11 10:15:00,26.14,26.15,26.14,26.15,300.0,BTO
+2023-09-11 10:13:00,26.09,26.109,26.09,26.109,500.0,BTO
+2023-09-11 10:04:00,25.91,25.91,25.91,25.91,108.0,BTO
+2023-09-11 10:02:00,25.98,25.98,25.98,25.98,142.0,BTO
+2023-09-11 10:01:00,25.96,25.96,25.96,25.96,101.0,BTO
+2023-09-11 09:53:00,26.0,26.0,26.0,26.0,1149.0,BTO
+2023-09-11 09:52:00,26.008,26.008,26.008,26.008,500.0,BTO
+2023-09-11 09:51:00,26.03,26.05,26.02,26.05,619.0,BTO
+2023-09-11 09:50:00,26.075,26.075,26.075,26.075,156.0,BTO
+2023-09-11 09:48:00,26.087,26.087,26.087,26.087,100.0,BTO
+2023-09-11 09:47:00,26.109,26.109,26.1,26.1,913.0,BTO
+2023-09-11 09:46:00,26.15,26.15,26.15,26.15,300.0,BTO
+2023-09-11 09:45:00,26.14,26.15,26.14,26.15,600.0,BTO
+2023-09-11 09:44:00,26.15,26.15,26.14,26.14,219.0,BTO
+2023-09-11 09:43:00,26.22,26.22,26.15,26.15,1302.0,BTO
+2023-09-11 09:42:00,26.148,26.37,26.148,26.245,6100.0,BTO
+2023-09-11 09:41:00,26.22,26.23,26.2,26.2,832.0,BTO
+2023-09-11 09:37:00,26.235,26.344,26.235,26.344,1135.0,BTO
+2023-09-11 09:36:00,26.16,26.16,26.15,26.15,353.0,BTO
+2023-09-11 09:35:00,26.16,26.16,26.12,26.13,1101.0,BTO
+2023-09-11 09:30:00,26.25,26.25,26.25,26.25,5273.0,BTO
+2023-09-11 09:28:00,25.99,26.0,25.99,26.0,295.0,BTO
+2023-09-11 08:09:00,25.52,25.52,25.5,25.5,38.0,BTO
+2023-09-11 08:00:00,26.0,26.0,26.0,26.0,10.0,BTO
+2023-09-11 07:00:00,26.0,26.0,26.0,26.0,6.0,BTO
diff --git a/data/BTT_2023_10_3.csv b/data/BTT_2023_10_3.csv
new file mode 100644
index 000000000..357611a68
--- /dev/null
+++ b/data/BTT_2023_10_3.csv
@@ -0,0 +1,2591 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+2023-10-02 19:00:00,19.34,19.34,19.34,19.34,310.0,BTT
+2023-10-02 18:30:00,19.34,19.34,19.34,19.34,310.0,BTT
+2023-10-02 16:10:00,19.34,19.34,19.34,19.34,310.0,BTT
+2023-10-02 16:00:00,19.38,19.38,19.34,19.34,774.0,BTT
+2023-10-02 15:59:00,19.34,19.38,19.34,19.38,4013.0,BTT
+2023-10-02 15:57:00,19.34,19.35,19.335,19.35,612.0,BTT
+2023-10-02 15:56:00,19.31,19.34,19.31,19.34,1903.0,BTT
+2023-10-02 15:55:00,19.31,19.32,19.31,19.31,844.0,BTT
+2023-10-02 15:54:00,19.305,19.305,19.305,19.305,139.0,BTT
+2023-10-02 15:52:00,19.305,19.305,19.305,19.305,111.0,BTT
+2023-10-02 15:50:00,19.295,19.31,19.295,19.31,3009.0,BTT
+2023-10-02 15:49:00,19.295,19.295,19.294,19.294,450.0,BTT
+2023-10-02 15:47:00,19.295,19.295,19.295,19.295,100.0,BTT
+2023-10-02 15:46:00,19.29,19.3,19.29,19.3,1060.0,BTT
+2023-10-02 15:45:00,19.29,19.3,19.29,19.3,770.0,BTT
+2023-10-02 15:40:00,19.3,19.305,19.29,19.295,1560.0,BTT
+2023-10-02 15:39:00,19.31,19.31,19.3,19.3,600.0,BTT
+2023-10-02 15:28:00,19.31,19.31,19.31,19.31,100.0,BTT
+2023-10-02 15:27:00,19.31,19.31,19.3,19.31,3168.0,BTT
+2023-10-02 15:26:00,19.31,19.318,19.3,19.31,2023.0,BTT
+2023-10-02 15:25:00,19.326,19.328,19.31,19.31,1860.0,BTT
+2023-10-02 15:19:00,19.338,19.338,19.338,19.338,203.0,BTT
+2023-10-02 15:17:00,19.349,19.349,19.349,19.349,202.0,BTT
+2023-10-02 15:15:00,19.34,19.34,19.34,19.34,100.0,BTT
+2023-10-02 15:13:00,19.35,19.35,19.34,19.34,640.0,BTT
+2023-10-02 15:11:00,19.34,19.34,19.34,19.34,200.0,BTT
+2023-10-02 15:09:00,19.34,19.34,19.34,19.34,640.0,BTT
+2023-10-02 15:08:00,19.35,19.35,19.32,19.338,21414.0,BTT
+2023-10-02 15:06:00,19.35,19.35,19.35,19.35,402.0,BTT
+2023-10-02 15:05:00,19.36,19.36,19.35,19.35,8773.0,BTT
+2023-10-02 14:54:00,19.39,19.39,19.39,19.39,515.0,BTT
+2023-10-02 14:43:00,19.37,19.38,19.37,19.38,2567.0,BTT
+2023-10-02 14:42:00,19.385,19.385,19.385,19.385,100.0,BTT
+2023-10-02 14:37:00,19.4,19.4,19.4,19.4,4961.0,BTT
+2023-10-02 14:36:00,19.42,19.42,19.42,19.42,1560.0,BTT
+2023-10-02 14:31:00,19.4,19.4,19.4,19.4,544.0,BTT
+2023-10-02 14:29:00,19.415,19.415,19.415,19.415,1040.0,BTT
+2023-10-02 14:20:00,19.4,19.4,19.4,19.4,640.0,BTT
+2023-10-02 14:19:00,19.4,19.4,19.4,19.4,1235.0,BTT
+2023-10-02 14:16:00,19.43,19.43,19.4,19.4,5180.0,BTT
+2023-10-02 14:13:00,19.4,19.4,19.4,19.4,500.0,BTT
+2023-10-02 14:09:00,19.43,19.43,19.43,19.43,500.0,BTT
+2023-10-02 14:08:00,19.41,19.41,19.4,19.4,4586.0,BTT
+2023-10-02 14:06:00,19.401,19.401,19.401,19.401,100.0,BTT
+2023-10-02 14:00:00,19.44,19.44,19.42,19.44,7220.0,BTT
+2023-10-02 13:59:00,19.44,19.44,19.42,19.42,5160.0,BTT
+2023-10-02 13:53:00,19.423,19.423,19.423,19.423,624.0,BTT
+2023-10-02 13:37:00,19.44,19.44,19.44,19.44,865.0,BTT
+2023-10-02 13:35:00,19.425,19.43,19.425,19.43,523.0,BTT
+2023-10-02 13:34:00,19.425,19.43,19.425,19.425,794.0,BTT
+2023-10-02 13:31:00,19.425,19.43,19.425,19.425,4470.0,BTT
+2023-10-02 13:28:00,19.425,19.43,19.425,19.43,316.0,BTT
+2023-10-02 13:23:00,19.42,19.42,19.42,19.42,300.0,BTT
+2023-10-02 13:20:00,19.42,19.42,19.41,19.419,3089.0,BTT
+2023-10-02 13:17:00,19.43,19.43,19.42,19.42,3560.0,BTT
+2023-10-02 13:14:00,19.442,19.442,19.442,19.442,1278.0,BTT
+2023-10-02 13:08:00,19.451,19.465,19.45,19.465,3771.0,BTT
+2023-10-02 13:05:00,19.46,19.48,19.45,19.46,6504.0,BTT
+2023-10-02 13:02:00,19.46,19.46,19.46,19.46,2510.0,BTT
+2023-10-02 12:55:00,19.48,19.48,19.46,19.46,7740.0,BTT
+2023-10-02 12:49:00,19.49,19.49,19.49,19.49,705.0,BTT
+2023-10-02 12:46:00,19.505,19.505,19.505,19.505,327.0,BTT
+2023-10-02 12:33:00,19.495,19.495,19.495,19.495,135.0,BTT
+2023-10-02 12:31:00,19.505,19.505,19.505,19.505,100.0,BTT
+2023-10-02 12:30:00,19.51,19.511,19.5,19.5,9738.0,BTT
+2023-10-02 12:26:00,19.53,19.53,19.53,19.53,190.0,BTT
+2023-10-02 12:19:00,19.524,19.524,19.524,19.524,300.0,BTT
+2023-10-02 12:18:00,19.53,19.53,19.53,19.53,973.0,BTT
+2023-10-02 12:16:00,19.53,19.53,19.53,19.53,1060.0,BTT
+2023-10-02 12:02:00,19.53,19.53,19.52,19.53,520.0,BTT
+2023-10-02 11:59:00,19.531,19.531,19.53,19.53,6187.0,BTT
+2023-10-02 11:58:00,19.545,19.545,19.53,19.53,500.0,BTT
+2023-10-02 11:56:00,19.565,19.565,19.55,19.55,2080.0,BTT
+2023-10-02 11:54:00,19.58,19.58,19.57,19.57,1560.0,BTT
+2023-10-02 11:53:00,19.59,19.595,19.59,19.595,640.0,BTT
+2023-10-02 11:51:00,19.59,19.59,19.59,19.59,100.0,BTT
+2023-10-02 11:50:00,19.6,19.6,19.58,19.58,2456.0,BTT
+2023-10-02 11:32:00,19.61,19.61,19.6,19.6,1480.0,BTT
+2023-10-02 11:23:00,19.602,19.603,19.602,19.603,200.0,BTT
+2023-10-02 11:16:00,19.6,19.62,19.6,19.6,3116.0,BTT
+2023-10-02 11:08:00,19.591,19.6,19.591,19.6,200.0,BTT
+2023-10-02 11:06:00,19.596,19.596,19.596,19.596,2085.0,BTT
+2023-10-02 11:04:00,19.61,19.61,19.604,19.604,954.0,BTT
+2023-10-02 11:03:00,19.62,19.625,19.59,19.591,1972.0,BTT
+2023-10-02 10:59:00,19.635,19.635,19.635,19.635,345.0,BTT
+2023-10-02 10:58:00,19.64,19.64,19.622,19.622,518.0,BTT
+2023-10-02 10:57:00,19.64,19.64,19.63,19.63,500.0,BTT
+2023-10-02 10:55:00,19.61,19.63,19.61,19.63,201.0,BTT
+2023-10-02 10:54:00,19.64,19.64,19.64,19.64,105.0,BTT
+2023-10-02 10:52:00,19.63,19.63,19.63,19.63,107.0,BTT
+2023-10-02 10:51:00,19.63,19.63,19.61,19.61,895.0,BTT
+2023-10-02 10:50:00,19.63,19.63,19.63,19.63,100.0,BTT
+2023-10-02 10:48:00,19.59,19.63,19.59,19.63,350.0,BTT
+2023-10-02 10:47:00,19.63,19.63,19.63,19.63,202.0,BTT
+2023-10-02 10:46:00,19.622,19.622,19.6,19.6,1362.0,BTT
+2023-10-02 10:44:00,19.6,19.6,19.6,19.6,277.0,BTT
+2023-10-02 10:42:00,19.6,19.63,19.58,19.6,11478.0,BTT
+2023-10-02 10:41:00,19.58,19.59,19.57,19.58,3549.0,BTT
+2023-10-02 10:40:00,19.579,19.58,19.565,19.58,5322.0,BTT
+2023-10-02 10:39:00,19.565,19.565,19.565,19.565,5160.0,BTT
+2023-10-02 10:35:00,19.58,19.58,19.57,19.57,301.0,BTT
+2023-10-02 10:34:00,19.58,19.58,19.57,19.57,545.0,BTT
+2023-10-02 10:28:00,19.565,19.565,19.565,19.565,400.0,BTT
+2023-10-02 10:24:00,19.57,19.57,19.57,19.57,1712.0,BTT
+2023-10-02 10:22:00,19.56,19.56,19.56,19.56,642.0,BTT
+2023-10-02 10:21:00,19.55,19.57,19.55,19.57,4356.0,BTT
+2023-10-02 10:19:00,19.549,19.549,19.548,19.549,505.0,BTT
+2023-10-02 10:14:00,19.542,19.555,19.54,19.54,949.0,BTT
+2023-10-02 10:13:00,19.555,19.555,19.555,19.555,102.0,BTT
+2023-10-02 10:11:00,19.555,19.555,19.555,19.555,100.0,BTT
+2023-10-02 10:08:00,19.555,19.555,19.555,19.555,640.0,BTT
+2023-10-02 10:06:00,19.56,19.56,19.555,19.555,200.0,BTT
+2023-10-02 10:03:00,19.555,19.555,19.555,19.555,100.0,BTT
+2023-10-02 10:02:00,19.55,19.55,19.55,19.55,206.0,BTT
+2023-10-02 10:01:00,19.529,19.56,19.529,19.55,7096.0,BTT
+2023-10-02 10:00:00,19.525,19.525,19.52,19.52,210.0,BTT
+2023-10-02 09:59:00,19.56,19.56,19.54,19.54,995.0,BTT
+2023-10-02 09:58:00,19.54,19.55,19.54,19.55,300.0,BTT
+2023-10-02 09:56:00,19.555,19.555,19.555,19.555,100.0,BTT
+2023-10-02 09:55:00,19.555,19.555,19.555,19.555,100.0,BTT
+2023-10-02 09:54:00,19.545,19.55,19.545,19.55,1250.0,BTT
+2023-10-02 09:53:00,19.54,19.54,19.54,19.54,205.0,BTT
+2023-10-02 09:52:00,19.54,19.54,19.54,19.54,300.0,BTT
+2023-10-02 09:51:00,19.54,19.54,19.54,19.54,540.0,BTT
+2023-10-02 09:50:00,19.55,19.55,19.541,19.541,400.0,BTT
+2023-10-02 09:48:00,19.566,19.566,19.566,19.566,100.0,BTT
+2023-10-02 09:47:00,19.55,19.55,19.55,19.55,100.0,BTT
+2023-10-02 09:46:00,19.58,19.58,19.58,19.58,100.0,BTT
+2023-10-02 09:44:00,19.5,19.68,19.5,19.58,26389.0,BTT
+2023-10-02 09:39:00,19.48,19.5,19.476,19.5,1767.0,BTT
+2023-10-02 09:38:00,19.47,19.47,19.43,19.47,8053.0,BTT
+2023-10-02 09:37:00,19.45,19.47,19.434,19.47,654.0,BTT
+2023-10-02 09:36:00,19.47,19.47,19.42,19.47,2856.0,BTT
+2023-10-02 09:35:00,19.44,19.47,19.38,19.38,1535.0,BTT
+2023-10-02 09:34:00,19.38,19.38,19.38,19.38,480.0,BTT
+2023-10-02 09:33:00,19.428,19.428,19.428,19.428,114.0,BTT
+2023-10-02 09:31:00,19.44,19.44,19.404,19.44,1059.0,BTT
+2023-10-02 09:30:00,19.4,19.4,19.4,19.4,9202.0,BTT
+2023-09-29 19:00:00,19.41,19.41,19.41,19.41,25442.0,BTT
+2023-09-29 18:30:00,19.41,19.41,19.41,19.41,25442.0,BTT
+2023-09-29 16:10:00,19.41,19.41,19.41,19.41,25442.0,BTT
+2023-09-29 16:05:00,19.41,19.41,19.41,19.41,25992.0,BTT
+2023-09-29 16:00:00,19.41,19.41,19.41,19.41,51699.0,BTT
+2023-09-29 15:59:00,19.4,19.41,19.39,19.41,10590.0,BTT
+2023-09-29 15:58:00,19.395,19.395,19.395,19.395,463.0,BTT
+2023-09-29 15:57:00,19.385,19.4,19.385,19.39,2651.0,BTT
+2023-09-29 15:56:00,19.375,19.38,19.375,19.38,309.0,BTT
+2023-09-29 15:55:00,19.375,19.375,19.375,19.375,210.0,BTT
+2023-09-29 15:53:00,19.38,19.38,19.375,19.375,599.0,BTT
+2023-09-29 15:52:00,19.38,19.39,19.375,19.39,2658.0,BTT
+2023-09-29 15:51:00,19.38,19.39,19.38,19.38,1084.0,BTT
+2023-09-29 15:50:00,19.375,19.38,19.375,19.38,571.0,BTT
+2023-09-29 15:48:00,19.38,19.38,19.38,19.38,1535.0,BTT
+2023-09-29 15:46:00,19.375,19.375,19.37,19.37,449.0,BTT
+2023-09-29 15:45:00,19.375,19.375,19.375,19.375,363.0,BTT
+2023-09-29 15:44:00,19.37,19.38,19.37,19.38,361.0,BTT
+2023-09-29 15:40:00,19.37,19.37,19.37,19.37,510.0,BTT
+2023-09-29 15:38:00,19.37,19.37,19.37,19.37,225.0,BTT
+2023-09-29 15:34:00,19.365,19.365,19.365,19.365,132.0,BTT
+2023-09-29 15:32:00,19.365,19.365,19.365,19.365,200.0,BTT
+2023-09-29 15:30:00,19.365,19.365,19.362,19.362,1660.0,BTT
+2023-09-29 15:29:00,19.361,19.361,19.361,19.361,300.0,BTT
+2023-09-29 15:28:00,19.36,19.365,19.36,19.365,295.0,BTT
+2023-09-29 15:27:00,19.36,19.36,19.353,19.353,287.0,BTT
+2023-09-29 15:26:00,19.351,19.355,19.35,19.355,502.0,BTT
+2023-09-29 15:25:00,19.36,19.36,19.36,19.36,100.0,BTT
+2023-09-29 15:24:00,19.36,19.36,19.36,19.36,140.0,BTT
+2023-09-29 15:23:00,19.35,19.35,19.35,19.35,1000.0,BTT
+2023-09-29 15:21:00,19.37,19.37,19.36,19.36,220.0,BTT
+2023-09-29 15:18:00,19.36,19.36,19.36,19.36,100.0,BTT
+2023-09-29 15:17:00,19.365,19.365,19.365,19.365,220.0,BTT
+2023-09-29 15:15:00,19.37,19.37,19.37,19.37,100.0,BTT
+2023-09-29 15:14:00,19.36,19.36,19.36,19.36,203.0,BTT
+2023-09-29 15:13:00,19.37,19.37,19.37,19.37,600.0,BTT
+2023-09-29 15:09:00,19.355,19.355,19.355,19.355,272.0,BTT
+2023-09-29 15:08:00,19.355,19.358,19.355,19.358,800.0,BTT
+2023-09-29 15:05:00,19.36,19.36,19.36,19.36,190.0,BTT
+2023-09-29 15:04:00,19.36,19.36,19.35,19.36,2133.0,BTT
+2023-09-29 15:03:00,19.36,19.36,19.36,19.36,115.0,BTT
+2023-09-29 14:53:00,19.35,19.35,19.35,19.35,1340.0,BTT
+2023-09-29 14:46:00,19.34,19.34,19.34,19.34,910.0,BTT
+2023-09-29 14:40:00,19.34,19.34,19.34,19.34,487.0,BTT
+2023-09-29 14:35:00,19.33,19.33,19.33,19.33,200.0,BTT
+2023-09-29 14:34:00,19.323,19.323,19.323,19.323,434.0,BTT
+2023-09-29 14:33:00,19.338,19.338,19.338,19.338,100.0,BTT
+2023-09-29 14:32:00,19.341,19.341,19.32,19.33,5703.0,BTT
+2023-09-29 14:15:00,19.36,19.36,19.36,19.36,516.0,BTT
+2023-09-29 14:09:00,19.34,19.34,19.34,19.34,100.0,BTT
+2023-09-29 14:08:00,19.33,19.35,19.33,19.35,558.0,BTT
+2023-09-29 14:07:00,19.33,19.33,19.33,19.33,100.0,BTT
+2023-09-29 14:06:00,19.33,19.33,19.33,19.33,100.0,BTT
+2023-09-29 14:05:00,19.33,19.33,19.33,19.33,100.0,BTT
+2023-09-29 14:04:00,19.33,19.33,19.33,19.33,140.0,BTT
+2023-09-29 13:58:00,19.35,19.35,19.35,19.35,375.0,BTT
+2023-09-29 13:56:00,19.36,19.36,19.35,19.355,6380.0,BTT
+2023-09-29 13:43:00,19.357,19.357,19.357,19.357,100.0,BTT
+2023-09-29 13:40:00,19.375,19.375,19.35,19.35,3829.0,BTT
+2023-09-29 13:35:00,19.375,19.375,19.375,19.375,200.0,BTT
+2023-09-29 13:28:00,19.375,19.375,19.375,19.375,630.0,BTT
+2023-09-29 13:27:00,19.37,19.37,19.37,19.37,800.0,BTT
+2023-09-29 13:18:00,19.375,19.375,19.375,19.375,100.0,BTT
+2023-09-29 13:16:00,19.38,19.38,19.38,19.38,1323.0,BTT
+2023-09-29 13:15:00,19.375,19.375,19.375,19.375,816.0,BTT
+2023-09-29 13:12:00,19.375,19.38,19.375,19.38,1040.0,BTT
+2023-09-29 13:07:00,19.39,19.39,19.379,19.379,1112.0,BTT
+2023-09-29 12:53:00,19.382,19.39,19.381,19.39,1362.0,BTT
+2023-09-29 12:46:00,19.384,19.39,19.384,19.39,417.0,BTT
+2023-09-29 12:45:00,19.37,19.37,19.37,19.37,250.0,BTT
+2023-09-29 12:44:00,19.385,19.4,19.37,19.385,7699.0,BTT
+2023-09-29 12:43:00,19.385,19.385,19.371,19.372,5160.0,BTT
+2023-09-29 12:42:00,19.399,19.399,19.399,19.399,391.0,BTT
+2023-09-29 12:37:00,19.385,19.385,19.385,19.385,100.0,BTT
+2023-09-29 12:34:00,19.38,19.397,19.37,19.397,1140.0,BTT
+2023-09-29 12:29:00,19.4,19.4,19.4,19.4,250.0,BTT
+2023-09-29 12:24:00,19.373,19.373,19.373,19.373,1040.0,BTT
+2023-09-29 12:22:00,19.396,19.399,19.395,19.399,693.0,BTT
+2023-09-29 12:13:00,19.375,19.38,19.37,19.37,6397.0,BTT
+2023-09-29 12:12:00,19.38,19.38,19.38,19.38,687.0,BTT
+2023-09-29 12:02:00,19.379,19.379,19.379,19.379,1055.0,BTT
+2023-09-29 12:01:00,19.379,19.379,19.379,19.379,200.0,BTT
+2023-09-29 11:56:00,19.37,19.37,19.37,19.37,310.0,BTT
+2023-09-29 11:49:00,19.38,19.38,19.37,19.37,565.0,BTT
+2023-09-29 11:40:00,19.395,19.395,19.385,19.385,792.0,BTT
+2023-09-29 11:39:00,19.4,19.4,19.4,19.4,500.0,BTT
+2023-09-29 11:31:00,19.4,19.41,19.4,19.4,615.0,BTT
+2023-09-29 11:26:00,19.42,19.42,19.41,19.42,1769.0,BTT
+2023-09-29 11:22:00,19.43,19.44,19.425,19.43,2005.0,BTT
+2023-09-29 11:21:00,19.42,19.42,19.42,19.42,295.0,BTT
+2023-09-29 11:18:00,19.41,19.41,19.41,19.41,100.0,BTT
+2023-09-29 11:15:00,19.404,19.415,19.404,19.415,1940.0,BTT
+2023-09-29 11:14:00,19.415,19.415,19.415,19.415,1080.0,BTT
+2023-09-29 11:04:00,19.41,19.41,19.41,19.41,133.0,BTT
+2023-09-29 11:02:00,19.41,19.41,19.41,19.41,200.0,BTT
+2023-09-29 11:01:00,19.42,19.42,19.42,19.42,3210.0,BTT
+2023-09-29 10:58:00,19.402,19.402,19.4,19.4,4734.0,BTT
+2023-09-29 10:51:00,19.415,19.415,19.415,19.415,263.0,BTT
+2023-09-29 10:46:00,19.42,19.42,19.4,19.404,3433.0,BTT
+2023-09-29 10:42:00,19.42,19.42,19.42,19.42,719.0,BTT
+2023-09-29 10:40:00,19.435,19.435,19.435,19.435,142.0,BTT
+2023-09-29 10:37:00,19.42,19.42,19.42,19.42,112.0,BTT
+2023-09-29 10:33:00,19.45,19.45,19.45,19.45,100.0,BTT
+2023-09-29 10:29:00,19.45,19.45,19.45,19.45,227.0,BTT
+2023-09-29 10:27:00,19.42,19.42,19.42,19.42,100.0,BTT
+2023-09-29 10:26:00,19.444,19.444,19.444,19.444,1060.0,BTT
+2023-09-29 10:21:00,19.42,19.42,19.42,19.42,312.0,BTT
+2023-09-29 10:19:00,19.44,19.44,19.44,19.44,254.0,BTT
+2023-09-29 10:18:00,19.43,19.43,19.42,19.42,2760.0,BTT
+2023-09-29 10:15:00,19.431,19.431,19.431,19.431,200.0,BTT
+2023-09-29 10:14:00,19.442,19.442,19.439,19.439,1139.0,BTT
+2023-09-29 10:13:00,19.441,19.46,19.44,19.46,740.0,BTT
+2023-09-29 10:12:00,19.465,19.465,19.45,19.45,1500.0,BTT
+2023-09-29 10:11:00,19.452,19.452,19.451,19.452,200.0,BTT
+2023-09-29 10:09:00,19.451,19.451,19.451,19.451,105.0,BTT
+2023-09-29 10:07:00,19.45,19.45,19.45,19.45,100.0,BTT
+2023-09-29 10:06:00,19.475,19.475,19.46,19.46,650.0,BTT
+2023-09-29 10:02:00,19.495,19.495,19.495,19.495,100.0,BTT
+2023-09-29 10:00:00,19.5,19.5,19.5,19.5,400.0,BTT
+2023-09-29 09:58:00,19.42,19.42,19.39,19.39,55118.0,BTT
+2023-09-29 09:53:00,19.44,19.44,19.44,19.44,232.0,BTT
+2023-09-29 09:47:00,19.421,19.421,19.421,19.421,1000.0,BTT
+2023-09-29 09:41:00,19.39,19.5,19.37,19.5,26328.0,BTT
+2023-09-29 09:38:00,19.395,19.395,19.39,19.39,200.0,BTT
+2023-09-29 09:36:00,19.39,19.39,19.39,19.39,200.0,BTT
+2023-09-29 09:34:00,19.42,19.42,19.39,19.39,201.0,BTT
+2023-09-29 09:30:00,19.4,19.4,19.4,19.4,9111.0,BTT
+2023-09-28 19:00:00,19.29,19.29,19.29,19.29,660.0,BTT
+2023-09-28 18:30:00,19.29,19.29,19.29,19.29,660.0,BTT
+2023-09-28 16:10:00,19.29,19.29,19.29,19.29,660.0,BTT
+2023-09-28 16:00:00,19.31,19.31,19.29,19.29,1469.0,BTT
+2023-09-28 15:59:00,19.29,19.31,19.29,19.31,3757.0,BTT
+2023-09-28 15:58:00,19.305,19.305,19.29,19.29,302.0,BTT
+2023-09-28 15:57:00,19.3,19.31,19.29,19.3,3318.0,BTT
+2023-09-28 15:56:00,19.29,19.31,19.29,19.31,300.0,BTT
+2023-09-28 15:55:00,19.308,19.308,19.308,19.308,250.0,BTT
+2023-09-28 15:54:00,19.29,19.3,19.29,19.3,304.0,BTT
+2023-09-28 15:53:00,19.28,19.29,19.28,19.28,1246.0,BTT
+2023-09-28 15:52:00,19.28,19.28,19.28,19.28,1200.0,BTT
+2023-09-28 15:51:00,19.285,19.285,19.28,19.28,300.0,BTT
+2023-09-28 15:50:00,19.28,19.289,19.28,19.28,450.0,BTT
+2023-09-28 15:49:00,19.28,19.285,19.28,19.28,400.0,BTT
+2023-09-28 15:48:00,19.28,19.28,19.28,19.28,100.0,BTT
+2023-09-28 15:47:00,19.29,19.29,19.28,19.285,2132.0,BTT
+2023-09-28 15:46:00,19.3,19.305,19.28,19.28,3110.0,BTT
+2023-09-28 15:45:00,19.305,19.305,19.3,19.3,846.0,BTT
+2023-09-28 15:43:00,19.3,19.3,19.3,19.3,100.0,BTT
+2023-09-28 15:42:00,19.305,19.305,19.3,19.3,550.0,BTT
+2023-09-28 15:41:00,19.3,19.3,19.3,19.3,4502.0,BTT
+2023-09-28 15:40:00,19.3,19.305,19.3,19.305,300.0,BTT
+2023-09-28 15:37:00,19.305,19.305,19.305,19.305,142.0,BTT
+2023-09-28 15:36:00,19.301,19.305,19.3,19.305,710.0,BTT
+2023-09-28 15:35:00,19.304,19.304,19.304,19.304,3104.0,BTT
+2023-09-28 15:34:00,19.305,19.305,19.305,19.305,201.0,BTT
+2023-09-28 15:33:00,19.3,19.3,19.3,19.3,452.0,BTT
+2023-09-28 15:27:00,19.31,19.31,19.31,19.31,438.0,BTT
+2023-09-28 15:26:00,19.315,19.315,19.3,19.3,1700.0,BTT
+2023-09-28 15:25:00,19.316,19.316,19.316,19.316,2500.0,BTT
+2023-09-28 15:24:00,19.305,19.31,19.305,19.31,1075.0,BTT
+2023-09-28 15:22:00,19.305,19.305,19.305,19.305,100.0,BTT
+2023-09-28 15:19:00,19.31,19.31,19.31,19.31,500.0,BTT
+2023-09-28 15:18:00,19.3,19.3,19.3,19.3,350.0,BTT
+2023-09-28 15:17:00,19.3,19.304,19.3,19.304,687.0,BTT
+2023-09-28 15:15:00,19.31,19.31,19.3,19.3,2137.0,BTT
+2023-09-28 15:14:00,19.32,19.32,19.32,19.32,1060.0,BTT
+2023-09-28 15:13:00,19.33,19.33,19.33,19.33,100.0,BTT
+2023-09-28 15:11:00,19.34,19.34,19.34,19.34,1000.0,BTT
+2023-09-28 15:10:00,19.33,19.33,19.33,19.33,100.0,BTT
+2023-09-28 15:08:00,19.34,19.34,19.32,19.32,277.0,BTT
+2023-09-28 15:07:00,19.32,19.335,19.32,19.335,2300.0,BTT
+2023-09-28 15:05:00,19.33,19.33,19.33,19.33,100.0,BTT
+2023-09-28 15:04:00,19.335,19.34,19.33,19.33,4009.0,BTT
+2023-09-28 15:03:00,19.33,19.345,19.33,19.335,4241.0,BTT
+2023-09-28 15:01:00,19.33,19.33,19.33,19.33,185.0,BTT
+2023-09-28 14:59:00,19.33,19.33,19.33,19.33,301.0,BTT
+2023-09-28 14:58:00,19.33,19.33,19.33,19.33,150.0,BTT
+2023-09-28 14:55:00,19.325,19.325,19.325,19.325,1000.0,BTT
+2023-09-28 14:54:00,19.33,19.33,19.33,19.33,587.0,BTT
+2023-09-28 14:53:00,19.32,19.32,19.32,19.32,266.0,BTT
+2023-09-28 14:50:00,19.32,19.32,19.32,19.32,100.0,BTT
+2023-09-28 14:47:00,19.32,19.32,19.32,19.32,100.0,BTT
+2023-09-28 14:46:00,19.32,19.32,19.32,19.32,100.0,BTT
+2023-09-28 14:45:00,19.314,19.314,19.314,19.314,483.0,BTT
+2023-09-28 14:43:00,19.32,19.32,19.32,19.32,100.0,BTT
+2023-09-28 14:41:00,19.33,19.33,19.326,19.328,2350.0,BTT
+2023-09-28 14:40:00,19.33,19.33,19.315,19.315,2100.0,BTT
+2023-09-28 14:37:00,19.315,19.315,19.315,19.315,100.0,BTT
+2023-09-28 14:34:00,19.315,19.315,19.315,19.315,240.0,BTT
+2023-09-28 14:32:00,19.325,19.325,19.31,19.31,340.0,BTT
+2023-09-28 14:31:00,19.325,19.325,19.325,19.325,250.0,BTT
+2023-09-28 14:30:00,19.337,19.337,19.337,19.337,620.0,BTT
+2023-09-28 14:27:00,19.325,19.325,19.325,19.325,100.0,BTT
+2023-09-28 14:26:00,19.325,19.325,19.325,19.325,500.0,BTT
+2023-09-28 14:24:00,19.325,19.325,19.325,19.325,123.0,BTT
+2023-09-28 14:18:00,19.33,19.33,19.31,19.31,4144.0,BTT
+2023-09-28 14:17:00,19.34,19.34,19.335,19.335,500.0,BTT
+2023-09-28 14:16:00,19.32,19.33,19.32,19.33,686.0,BTT
+2023-09-28 14:15:00,19.314,19.314,19.314,19.314,2000.0,BTT
+2023-09-28 14:13:00,19.31,19.31,19.31,19.31,1552.0,BTT
+2023-09-28 14:12:00,19.33,19.33,19.31,19.31,4048.0,BTT
+2023-09-28 14:11:00,19.33,19.33,19.32,19.32,4151.0,BTT
+2023-09-28 14:10:00,19.31,19.32,19.31,19.32,3301.0,BTT
+2023-09-28 14:09:00,19.31,19.31,19.31,19.31,100.0,BTT
+2023-09-28 14:08:00,19.318,19.318,19.318,19.318,500.0,BTT
+2023-09-28 14:06:00,19.3,19.31,19.3,19.31,350.0,BTT
+2023-09-28 14:04:00,19.31,19.31,19.31,19.31,100.0,BTT
+2023-09-28 14:03:00,19.3,19.3,19.3,19.3,121.0,BTT
+2023-09-28 14:01:00,19.31,19.31,19.31,19.31,100.0,BTT
+2023-09-28 14:00:00,19.3,19.3,19.3,19.3,100.0,BTT
+2023-09-28 13:59:00,19.311,19.312,19.311,19.312,200.0,BTT
+2023-09-28 13:58:00,19.32,19.32,19.32,19.32,1000.0,BTT
+2023-09-28 13:56:00,19.31,19.32,19.3,19.31,2321.0,BTT
+2023-09-28 13:52:00,19.32,19.32,19.32,19.32,1100.0,BTT
+2023-09-28 13:51:00,19.33,19.33,19.33,19.33,425.0,BTT
+2023-09-28 13:49:00,19.315,19.315,19.315,19.315,100.0,BTT
+2023-09-28 13:47:00,19.324,19.324,19.324,19.324,200.0,BTT
+2023-09-28 13:41:00,19.3,19.3,19.3,19.3,200.0,BTT
+2023-09-28 13:40:00,19.315,19.315,19.315,19.315,300.0,BTT
+2023-09-28 13:39:00,19.3,19.3,19.3,19.3,200.0,BTT
+2023-09-28 13:38:00,19.32,19.32,19.315,19.315,720.0,BTT
+2023-09-28 13:37:00,19.345,19.345,19.32,19.34,5195.0,BTT
+2023-09-28 13:34:00,19.345,19.345,19.345,19.345,100.0,BTT
+2023-09-28 13:30:00,19.34,19.35,19.34,19.35,300.0,BTT
+2023-09-28 13:25:00,19.34,19.348,19.34,19.34,500.0,BTT
+2023-09-28 13:24:00,19.34,19.348,19.33,19.348,1530.0,BTT
+2023-09-28 13:23:00,19.365,19.365,19.35,19.35,1153.0,BTT
+2023-09-28 13:22:00,19.365,19.365,19.36,19.365,3100.0,BTT
+2023-09-28 13:20:00,19.37,19.37,19.37,19.37,313.0,BTT
+2023-09-28 13:19:00,19.38,19.38,19.37,19.37,200.0,BTT
+2023-09-28 13:16:00,19.365,19.365,19.365,19.365,200.0,BTT
+2023-09-28 13:13:00,19.365,19.365,19.365,19.365,100.0,BTT
+2023-09-28 13:11:00,19.365,19.365,19.365,19.365,100.0,BTT
+2023-09-28 13:06:00,19.37,19.37,19.35,19.37,6039.0,BTT
+2023-09-28 13:05:00,19.375,19.375,19.375,19.375,100.0,BTT
+2023-09-28 13:04:00,19.39,19.39,19.375,19.375,200.0,BTT
+2023-09-28 13:01:00,19.39,19.39,19.375,19.375,200.0,BTT
+2023-09-28 12:57:00,19.375,19.375,19.375,19.375,100.0,BTT
+2023-09-28 12:53:00,19.375,19.375,19.375,19.375,100.0,BTT
+2023-09-28 12:52:00,19.39,19.39,19.39,19.39,200.0,BTT
+2023-09-28 12:49:00,19.39,19.39,19.39,19.39,100.0,BTT
+2023-09-28 12:48:00,19.375,19.375,19.375,19.375,800.0,BTT
+2023-09-28 12:47:00,19.36,19.36,19.36,19.36,200.0,BTT
+2023-09-28 12:43:00,19.39,19.39,19.39,19.39,2682.0,BTT
+2023-09-28 12:40:00,19.37,19.37,19.37,19.37,200.0,BTT
+2023-09-28 12:36:00,19.36,19.36,19.36,19.36,2000.0,BTT
+2023-09-28 12:33:00,19.38,19.38,19.38,19.38,1274.0,BTT
+2023-09-28 12:32:00,19.39,19.39,19.382,19.382,400.0,BTT
+2023-09-28 12:31:00,19.4,19.4,19.39,19.39,855.0,BTT
+2023-09-28 12:30:00,19.38,19.38,19.38,19.38,548.0,BTT
+2023-09-28 12:26:00,19.37,19.37,19.37,19.37,224.0,BTT
+2023-09-28 12:25:00,19.38,19.38,19.38,19.38,100.0,BTT
+2023-09-28 12:24:00,19.371,19.371,19.371,19.371,300.0,BTT
+2023-09-28 12:19:00,19.37,19.37,19.37,19.37,1000.0,BTT
+2023-09-28 12:15:00,19.37,19.37,19.37,19.37,300.0,BTT
+2023-09-28 12:13:00,19.38,19.38,19.38,19.38,100.0,BTT
+2023-09-28 12:10:00,19.36,19.36,19.36,19.36,100.0,BTT
+2023-09-28 12:09:00,19.352,19.36,19.35,19.36,5984.0,BTT
+2023-09-28 12:07:00,19.359,19.359,19.35,19.35,600.0,BTT
+2023-09-28 12:06:00,19.369,19.369,19.36,19.36,1621.0,BTT
+2023-09-28 12:05:00,19.37,19.37,19.37,19.37,100.0,BTT
+2023-09-28 12:03:00,19.34,19.38,19.336,19.38,6943.0,BTT
+2023-09-28 12:02:00,19.36,19.36,19.34,19.34,3171.0,BTT
+2023-09-28 12:01:00,19.37,19.375,19.36,19.36,1700.0,BTT
+2023-09-28 12:00:00,19.37,19.37,19.37,19.37,300.0,BTT
+2023-09-28 11:59:00,19.38,19.38,19.38,19.38,200.0,BTT
+2023-09-28 11:58:00,19.39,19.39,19.38,19.38,300.0,BTT
+2023-09-28 11:57:00,19.43,19.43,19.39,19.39,3207.0,BTT
+2023-09-28 11:56:00,19.445,19.445,19.445,19.445,103.0,BTT
+2023-09-28 11:54:00,19.445,19.445,19.445,19.445,200.0,BTT
+2023-09-28 11:53:00,19.434,19.434,19.43,19.43,1100.0,BTT
+2023-09-28 11:52:00,19.444,19.455,19.431,19.431,3497.0,BTT
+2023-09-28 11:51:00,19.415,19.43,19.41,19.43,3403.0,BTT
+2023-09-28 11:48:00,19.42,19.42,19.42,19.42,407.0,BTT
+2023-09-28 11:46:00,19.4,19.4,19.4,19.4,200.0,BTT
+2023-09-28 11:43:00,19.4,19.4,19.4,19.4,100.0,BTT
+2023-09-28 11:35:00,19.38,19.39,19.37,19.37,1494.0,BTT
+2023-09-28 11:33:00,19.38,19.38,19.38,19.38,400.0,BTT
+2023-09-28 11:32:00,19.364,19.364,19.364,19.364,300.0,BTT
+2023-09-28 11:31:00,19.35,19.36,19.35,19.36,856.0,BTT
+2023-09-28 11:27:00,19.35,19.35,19.35,19.35,561.0,BTT
+2023-09-28 11:26:00,19.35,19.35,19.35,19.35,676.0,BTT
+2023-09-28 11:25:00,19.37,19.37,19.36,19.37,2090.0,BTT
+2023-09-28 11:24:00,19.349,19.349,19.349,19.349,300.0,BTT
+2023-09-28 11:23:00,19.356,19.356,19.34,19.34,579.0,BTT
+2023-09-28 11:22:00,19.347,19.347,19.347,19.347,4396.0,BTT
+2023-09-28 11:16:00,19.33,19.33,19.33,19.33,3685.0,BTT
+2023-09-28 11:14:00,19.33,19.33,19.33,19.33,285.0,BTT
+2023-09-28 11:13:00,19.33,19.33,19.325,19.33,3020.0,BTT
+2023-09-28 11:12:00,19.32,19.32,19.32,19.32,631.0,BTT
+2023-09-28 11:11:00,19.329,19.329,19.32,19.32,600.0,BTT
+2023-09-28 11:10:00,19.338,19.338,19.338,19.338,100.0,BTT
+2023-09-28 11:09:00,19.331,19.331,19.331,19.331,100.0,BTT
+2023-09-28 11:08:00,19.332,19.332,19.332,19.332,200.0,BTT
+2023-09-28 11:07:00,19.336,19.336,19.33,19.33,430.0,BTT
+2023-09-28 11:05:00,19.35,19.35,19.34,19.34,6200.0,BTT
+2023-09-28 11:04:00,19.34,19.34,19.34,19.34,349.0,BTT
+2023-09-28 11:03:00,19.34,19.34,19.34,19.34,816.0,BTT
+2023-09-28 11:02:00,19.349,19.349,19.349,19.349,250.0,BTT
+2023-09-28 10:59:00,19.35,19.35,19.35,19.35,100.0,BTT
+2023-09-28 10:56:00,19.35,19.35,19.35,19.35,100.0,BTT
+2023-09-28 10:54:00,19.35,19.35,19.35,19.35,100.0,BTT
+2023-09-28 10:49:00,19.358,19.358,19.358,19.358,322.0,BTT
+2023-09-28 10:44:00,19.35,19.35,19.34,19.34,1600.0,BTT
+2023-09-28 10:43:00,19.35,19.35,19.35,19.35,879.0,BTT
+2023-09-28 10:41:00,19.345,19.35,19.335,19.34,700.0,BTT
+2023-09-28 10:38:00,19.337,19.346,19.337,19.346,750.0,BTT
+2023-09-28 10:37:00,19.347,19.347,19.335,19.335,500.0,BTT
+2023-09-28 10:35:00,19.35,19.365,19.34,19.34,879.0,BTT
+2023-09-28 10:24:00,19.352,19.352,19.352,19.352,1000.0,BTT
+2023-09-28 10:14:00,19.391,19.391,19.391,19.391,400.0,BTT
+2023-09-28 10:11:00,19.4,19.4,19.4,19.4,893.0,BTT
+2023-09-28 10:10:00,19.38,19.4,19.38,19.4,1568.0,BTT
+2023-09-28 10:04:00,19.37,19.37,19.37,19.37,1500.0,BTT
+2023-09-28 10:03:00,19.355,19.355,19.355,19.355,100.0,BTT
+2023-09-28 10:01:00,19.34,19.36,19.34,19.36,1222.0,BTT
+2023-09-28 09:59:00,19.341,19.341,19.34,19.34,1083.0,BTT
+2023-09-28 09:58:00,19.355,19.355,19.355,19.355,2705.0,BTT
+2023-09-28 09:53:00,19.353,19.353,19.353,19.353,300.0,BTT
+2023-09-28 09:49:00,19.34,19.34,19.34,19.34,1204.0,BTT
+2023-09-28 09:46:00,19.345,19.345,19.345,19.345,100.0,BTT
+2023-09-28 09:45:00,19.36,19.36,19.35,19.359,1100.0,BTT
+2023-09-28 09:43:00,19.39,19.39,19.39,19.39,500.0,BTT
+2023-09-28 09:42:00,19.37,19.37,19.351,19.351,400.0,BTT
+2023-09-28 09:41:00,19.369,19.37,19.353,19.353,1802.0,BTT
+2023-09-28 09:40:00,19.358,19.37,19.358,19.37,700.0,BTT
+2023-09-28 09:33:00,19.32,19.32,19.32,19.32,106.0,BTT
+2023-09-28 09:30:00,19.3,19.35,19.3,19.35,9579.0,BTT
+2023-09-28 09:05:00,19.33,19.33,19.33,19.33,1.0,BTT
+2023-09-28 08:02:00,19.33,19.33,19.33,19.33,1.0,BTT
+2023-09-27 19:00:00,19.33,19.33,19.33,19.33,359.0,BTT
+2023-09-27 18:30:00,19.33,19.33,19.33,19.33,359.0,BTT
+2023-09-27 16:51:00,19.4,19.4,19.4,19.4,444.0,BTT
+2023-09-27 16:10:00,19.33,19.33,19.33,19.33,359.0,BTT
+2023-09-27 16:00:00,19.345,19.36,19.33,19.33,925.0,BTT
+2023-09-27 15:59:00,19.345,19.36,19.34,19.345,4985.0,BTT
+2023-09-27 15:58:00,19.34,19.34,19.34,19.34,916.0,BTT
+2023-09-27 15:57:00,19.33,19.34,19.33,19.34,378.0,BTT
+2023-09-27 15:55:00,19.345,19.345,19.34,19.34,767.0,BTT
+2023-09-27 15:54:00,19.35,19.35,19.345,19.345,275.0,BTT
+2023-09-27 15:53:00,19.34,19.35,19.34,19.34,6067.0,BTT
+2023-09-27 15:52:00,19.34,19.34,19.34,19.34,100.0,BTT
+2023-09-27 15:50:00,19.33,19.33,19.33,19.33,163.0,BTT
+2023-09-27 15:48:00,19.335,19.335,19.33,19.33,1275.0,BTT
+2023-09-27 15:45:00,19.34,19.34,19.34,19.34,1290.0,BTT
+2023-09-27 15:42:00,19.345,19.35,19.345,19.35,2656.0,BTT
+2023-09-27 15:32:00,19.345,19.35,19.345,19.35,1000.0,BTT
+2023-09-27 15:31:00,19.348,19.348,19.348,19.348,1296.0,BTT
+2023-09-27 15:25:00,19.35,19.35,19.35,19.35,100.0,BTT
+2023-09-27 15:24:00,19.345,19.345,19.345,19.345,210.0,BTT
+2023-09-27 15:15:00,19.35,19.355,19.34,19.34,2890.0,BTT
+2023-09-27 15:13:00,19.36,19.36,19.36,19.36,631.0,BTT
+2023-09-27 15:10:00,19.354,19.354,19.354,19.354,140.0,BTT
+2023-09-27 15:08:00,19.36,19.36,19.358,19.358,981.0,BTT
+2023-09-27 15:07:00,19.35,19.35,19.35,19.35,1455.0,BTT
+2023-09-27 15:06:00,19.349,19.349,19.349,19.349,1040.0,BTT
+2023-09-27 15:03:00,19.348,19.348,19.348,19.348,100.0,BTT
+2023-09-27 14:53:00,19.365,19.365,19.34,19.35,9024.0,BTT
+2023-09-27 14:47:00,19.37,19.37,19.37,19.37,194.0,BTT
+2023-09-27 14:45:00,19.36,19.37,19.36,19.37,2446.0,BTT
+2023-09-27 14:43:00,19.36,19.36,19.36,19.36,100.0,BTT
+2023-09-27 14:30:00,19.355,19.355,19.355,19.355,286.0,BTT
+2023-09-27 14:28:00,19.355,19.355,19.355,19.355,100.0,BTT
+2023-09-27 14:26:00,19.356,19.356,19.356,19.356,120.0,BTT
+2023-09-27 14:17:00,19.355,19.355,19.355,19.355,710.0,BTT
+2023-09-27 14:16:00,19.351,19.351,19.351,19.351,1000.0,BTT
+2023-09-27 14:14:00,19.35,19.35,19.35,19.35,1221.0,BTT
+2023-09-27 14:07:00,19.37,19.37,19.355,19.355,1875.0,BTT
+2023-09-27 14:04:00,19.37,19.37,19.37,19.37,4129.0,BTT
+2023-09-27 14:03:00,19.37,19.375,19.37,19.375,2210.0,BTT
+2023-09-27 14:00:00,19.37,19.37,19.37,19.37,650.0,BTT
+2023-09-27 13:57:00,19.375,19.375,19.375,19.375,230.0,BTT
+2023-09-27 13:50:00,19.375,19.375,19.375,19.375,120.0,BTT
+2023-09-27 13:49:00,19.371,19.371,19.371,19.371,1010.0,BTT
+2023-09-27 13:44:00,19.375,19.375,19.37,19.37,300.0,BTT
+2023-09-27 13:43:00,19.37,19.37,19.37,19.37,310.0,BTT
+2023-09-27 13:38:00,19.37,19.375,19.37,19.375,2147.0,BTT
+2023-09-27 13:33:00,19.37,19.38,19.37,19.38,500.0,BTT
+2023-09-27 13:27:00,19.376,19.376,19.376,19.376,310.0,BTT
+2023-09-27 13:25:00,19.37,19.37,19.37,19.37,202.0,BTT
+2023-09-27 13:20:00,19.37,19.375,19.37,19.375,200.0,BTT
+2023-09-27 13:19:00,19.38,19.38,19.38,19.38,100.0,BTT
+2023-09-27 13:17:00,19.37,19.37,19.37,19.37,204.0,BTT
+2023-09-27 13:06:00,19.38,19.38,19.38,19.38,110.0,BTT
+2023-09-27 13:04:00,19.38,19.38,19.38,19.38,258.0,BTT
+2023-09-27 12:58:00,19.38,19.38,19.38,19.38,2000.0,BTT
+2023-09-27 12:57:00,19.38,19.38,19.38,19.38,100.0,BTT
+2023-09-27 12:54:00,19.377,19.377,19.377,19.377,300.0,BTT
+2023-09-27 12:53:00,19.375,19.379,19.375,19.379,1505.0,BTT
+2023-09-27 12:49:00,19.37,19.38,19.37,19.38,800.0,BTT
+2023-09-27 12:47:00,19.36,19.37,19.36,19.37,2400.0,BTT
+2023-09-27 12:46:00,19.37,19.37,19.37,19.37,755.0,BTT
+2023-09-27 12:39:00,19.37,19.37,19.37,19.37,120.0,BTT
+2023-09-27 12:34:00,19.35,19.37,19.35,19.35,10018.0,BTT
+2023-09-27 12:33:00,19.38,19.38,19.36,19.37,3810.0,BTT
+2023-09-27 12:32:00,19.39,19.39,19.39,19.39,320.0,BTT
+2023-09-27 12:31:00,19.391,19.391,19.39,19.39,1100.0,BTT
+2023-09-27 12:30:00,19.393,19.393,19.393,19.393,1370.0,BTT
+2023-09-27 12:26:00,19.39,19.39,19.39,19.39,214.0,BTT
+2023-09-27 12:24:00,19.4,19.4,19.4,19.4,386.0,BTT
+2023-09-27 12:15:00,19.364,19.39,19.364,19.39,1081.0,BTT
+2023-09-27 12:11:00,19.36,19.36,19.33,19.33,800.0,BTT
+2023-09-27 12:10:00,19.33,19.345,19.33,19.345,900.0,BTT
+2023-09-27 12:09:00,19.366,19.366,19.32,19.345,9706.0,BTT
+2023-09-27 12:06:00,19.366,19.366,19.366,19.366,1000.0,BTT
+2023-09-27 12:04:00,19.425,19.425,19.36,19.369,30873.0,BTT
+2023-09-27 12:00:00,19.43,19.43,19.43,19.43,750.0,BTT
+2023-09-27 11:58:00,19.421,19.421,19.421,19.421,2285.0,BTT
+2023-09-27 11:54:00,19.43,19.43,19.42,19.42,9853.0,BTT
+2023-09-27 11:48:00,19.43,19.44,19.43,19.44,420.0,BTT
+2023-09-27 11:47:00,19.445,19.445,19.43,19.43,2070.0,BTT
+2023-09-27 11:44:00,19.445,19.445,19.445,19.445,200.0,BTT
+2023-09-27 11:40:00,19.445,19.445,19.445,19.445,120.0,BTT
+2023-09-27 11:32:00,19.44,19.45,19.44,19.44,2142.0,BTT
+2023-09-27 11:25:00,19.44,19.44,19.44,19.44,200.0,BTT
+2023-09-27 11:20:00,19.438,19.438,19.438,19.438,202.0,BTT
+2023-09-27 11:19:00,19.437,19.437,19.437,19.437,400.0,BTT
+2023-09-27 11:17:00,19.44,19.44,19.43,19.44,846.0,BTT
+2023-09-27 11:13:00,19.44,19.44,19.44,19.44,200.0,BTT
+2023-09-27 11:12:00,19.465,19.465,19.44,19.44,1437.0,BTT
+2023-09-27 11:02:00,19.464,19.464,19.464,19.464,400.0,BTT
+2023-09-27 11:00:00,19.465,19.465,19.465,19.465,100.0,BTT
+2023-09-27 10:59:00,19.465,19.465,19.461,19.461,480.0,BTT
+2023-09-27 10:58:00,19.47,19.47,19.47,19.47,300.0,BTT
+2023-09-27 10:57:00,19.47,19.47,19.47,19.47,100.0,BTT
+2023-09-27 10:56:00,19.46,19.46,19.46,19.46,300.0,BTT
+2023-09-27 10:52:00,19.465,19.48,19.465,19.48,4479.0,BTT
+2023-09-27 10:49:00,19.47,19.47,19.47,19.47,220.0,BTT
+2023-09-27 10:48:00,19.47,19.47,19.47,19.47,100.0,BTT
+2023-09-27 10:46:00,19.465,19.465,19.465,19.465,500.0,BTT
+2023-09-27 10:43:00,19.465,19.47,19.46,19.461,1200.0,BTT
+2023-09-27 10:42:00,19.456,19.47,19.455,19.47,1115.0,BTT
+2023-09-27 10:39:00,19.455,19.455,19.455,19.455,3671.0,BTT
+2023-09-27 10:34:00,19.457,19.457,19.457,19.457,400.0,BTT
+2023-09-27 10:32:00,19.46,19.48,19.46,19.48,3080.0,BTT
+2023-09-27 10:28:00,19.46,19.46,19.46,19.46,100.0,BTT
+2023-09-27 10:25:00,19.453,19.453,19.453,19.453,1083.0,BTT
+2023-09-27 10:15:00,19.455,19.455,19.455,19.455,100.0,BTT
+2023-09-27 10:13:00,19.46,19.46,19.46,19.46,350.0,BTT
+2023-09-27 10:11:00,19.46,19.46,19.46,19.46,920.0,BTT
+2023-09-27 10:10:00,19.46,19.46,19.455,19.455,5510.0,BTT
+2023-09-27 10:08:00,19.46,19.465,19.45,19.45,2570.0,BTT
+2023-09-27 10:06:00,19.46,19.46,19.46,19.46,1470.0,BTT
+2023-09-27 10:05:00,19.45,19.46,19.45,19.46,300.0,BTT
+2023-09-27 10:04:00,19.45,19.45,19.45,19.45,100.0,BTT
+2023-09-27 10:03:00,19.448,19.448,19.448,19.448,100.0,BTT
+2023-09-27 10:01:00,19.454,19.458,19.454,19.458,4000.0,BTT
+2023-09-27 10:00:00,19.455,19.46,19.45,19.45,4507.0,BTT
+2023-09-27 09:58:00,19.46,19.46,19.46,19.46,100.0,BTT
+2023-09-27 09:56:00,19.46,19.46,19.46,19.46,110.0,BTT
+2023-09-27 09:54:00,19.46,19.46,19.455,19.455,3868.0,BTT
+2023-09-27 09:53:00,19.459,19.459,19.459,19.459,250.0,BTT
+2023-09-27 09:52:00,19.455,19.455,19.455,19.455,250.0,BTT
+2023-09-27 09:50:00,19.452,19.46,19.452,19.46,620.0,BTT
+2023-09-27 09:48:00,19.45,19.45,19.45,19.45,310.0,BTT
+2023-09-27 09:46:00,19.455,19.455,19.455,19.455,230.0,BTT
+2023-09-27 09:43:00,19.47,19.47,19.47,19.47,1131.0,BTT
+2023-09-27 09:42:00,19.46,19.46,19.46,19.46,120.0,BTT
+2023-09-27 09:41:00,19.46,19.46,19.46,19.46,205.0,BTT
+2023-09-27 09:34:00,19.53,19.53,19.51,19.52,1508.0,BTT
+2023-09-27 09:33:00,19.787,19.787,19.54,19.54,1517.0,BTT
+2023-09-27 09:32:00,19.635,19.635,19.635,19.635,210.0,BTT
+2023-09-27 09:31:00,19.48,19.67,19.48,19.622,957.0,BTT
+2023-09-27 09:30:00,19.49,19.49,19.49,19.49,2050.0,BTT
+2023-09-26 19:00:00,19.47,19.47,19.47,19.47,3603.0,BTT
+2023-09-26 18:30:00,19.47,19.47,19.47,19.47,3603.0,BTT
+2023-09-26 16:10:00,19.47,19.47,19.47,19.47,3603.0,BTT
+2023-09-26 16:00:00,19.49,19.49,19.47,19.47,7406.0,BTT
+2023-09-26 15:59:00,19.48,19.5,19.47,19.475,8546.0,BTT
+2023-09-26 15:58:00,19.48,19.48,19.48,19.48,485.0,BTT
+2023-09-26 15:57:00,19.48,19.48,19.47,19.48,1410.0,BTT
+2023-09-26 15:56:00,19.48,19.48,19.48,19.48,635.0,BTT
+2023-09-26 15:55:00,19.48,19.48,19.475,19.48,629.0,BTT
+2023-09-26 15:54:00,19.48,19.48,19.475,19.48,1320.0,BTT
+2023-09-26 15:53:00,19.48,19.48,19.47,19.48,4784.0,BTT
+2023-09-26 15:52:00,19.48,19.48,19.47,19.475,1576.0,BTT
+2023-09-26 15:51:00,19.475,19.48,19.475,19.48,4600.0,BTT
+2023-09-26 15:50:00,19.48,19.482,19.47,19.48,3604.0,BTT
+2023-09-26 15:49:00,19.49,19.49,19.485,19.49,502.0,BTT
+2023-09-26 15:48:00,19.49,19.49,19.49,19.49,600.0,BTT
+2023-09-26 15:47:00,19.49,19.49,19.49,19.49,400.0,BTT
+2023-09-26 15:46:00,19.495,19.5,19.49,19.49,844.0,BTT
+2023-09-26 15:45:00,19.495,19.5,19.49,19.491,2284.0,BTT
+2023-09-26 15:44:00,19.495,19.5,19.495,19.5,924.0,BTT
+2023-09-26 15:43:00,19.48,19.48,19.475,19.48,1373.0,BTT
+2023-09-26 15:42:00,19.48,19.48,19.475,19.48,600.0,BTT
+2023-09-26 15:41:00,19.48,19.48,19.475,19.475,1257.0,BTT
+2023-09-26 15:40:00,19.48,19.48,19.48,19.48,200.0,BTT
+2023-09-26 15:39:00,19.48,19.48,19.47,19.48,610.0,BTT
+2023-09-26 15:38:00,19.48,19.48,19.48,19.48,310.0,BTT
+2023-09-26 15:37:00,19.48,19.48,19.47,19.47,760.0,BTT
+2023-09-26 15:36:00,19.48,19.48,19.48,19.48,300.0,BTT
+2023-09-26 15:35:00,19.48,19.48,19.48,19.48,501.0,BTT
+2023-09-26 15:34:00,19.48,19.48,19.48,19.48,400.0,BTT
+2023-09-26 15:33:00,19.48,19.48,19.475,19.48,300.0,BTT
+2023-09-26 15:32:00,19.48,19.48,19.476,19.48,800.0,BTT
+2023-09-26 15:31:00,19.48,19.48,19.47,19.48,500.0,BTT
+2023-09-26 15:30:00,19.475,19.48,19.47,19.48,740.0,BTT
+2023-09-26 15:29:00,19.48,19.48,19.48,19.48,110.0,BTT
+2023-09-26 15:28:00,19.48,19.48,19.47,19.48,490.0,BTT
+2023-09-26 15:27:00,19.475,19.48,19.475,19.48,200.0,BTT
+2023-09-26 15:26:00,19.47,19.48,19.47,19.48,510.0,BTT
+2023-09-26 15:25:00,19.475,19.48,19.475,19.48,410.0,BTT
+2023-09-26 15:24:00,19.477,19.48,19.47,19.48,1650.0,BTT
+2023-09-26 15:23:00,19.47,19.47,19.47,19.47,110.0,BTT
+2023-09-26 15:22:00,19.495,19.5,19.48,19.48,3636.0,BTT
+2023-09-26 15:21:00,19.495,19.5,19.495,19.5,211.0,BTT
+2023-09-26 15:20:00,19.495,19.5,19.49,19.5,620.0,BTT
+2023-09-26 15:19:00,19.495,19.5,19.495,19.5,340.0,BTT
+2023-09-26 15:18:00,19.495,19.5,19.49,19.5,580.0,BTT
+2023-09-26 15:17:00,19.495,19.5,19.495,19.5,220.0,BTT
+2023-09-26 15:16:00,19.495,19.5,19.49,19.5,520.0,BTT
+2023-09-26 15:15:00,19.49,19.5,19.49,19.5,330.0,BTT
+2023-09-26 15:14:00,19.495,19.5,19.495,19.5,210.0,BTT
+2023-09-26 15:13:00,19.5,19.5,19.49,19.5,820.0,BTT
+2023-09-26 15:12:00,19.49,19.5,19.49,19.5,330.0,BTT
+2023-09-26 15:11:00,19.5,19.5,19.5,19.5,100.0,BTT
+2023-09-26 15:10:00,19.495,19.5,19.495,19.5,1250.0,BTT
+2023-09-26 15:09:00,19.495,19.495,19.495,19.495,135.0,BTT
+2023-09-26 15:08:00,19.495,19.5,19.49,19.49,1538.0,BTT
+2023-09-26 15:07:00,19.495,19.5,19.495,19.5,200.0,BTT
+2023-09-26 15:06:00,19.495,19.5,19.495,19.5,200.0,BTT
+2023-09-26 15:05:00,19.495,19.5,19.495,19.5,200.0,BTT
+2023-09-26 15:04:00,19.495,19.5,19.495,19.5,500.0,BTT
+2023-09-26 15:03:00,19.495,19.5,19.495,19.5,200.0,BTT
+2023-09-26 15:02:00,19.495,19.5,19.495,19.495,800.0,BTT
+2023-09-26 15:01:00,19.495,19.5,19.495,19.5,210.0,BTT
+2023-09-26 15:00:00,19.495,19.5,19.495,19.5,310.0,BTT
+2023-09-26 14:59:00,19.495,19.5,19.495,19.5,210.0,BTT
+2023-09-26 14:58:00,19.495,19.5,19.495,19.5,430.0,BTT
+2023-09-26 14:57:00,19.495,19.5,19.495,19.5,210.0,BTT
+2023-09-26 14:56:00,19.495,19.5,19.49,19.49,6243.0,BTT
+2023-09-26 14:55:00,19.495,19.5,19.495,19.5,230.0,BTT
+2023-09-26 14:54:00,19.495,19.5,19.495,19.5,220.0,BTT
+2023-09-26 14:53:00,19.5,19.5,19.49,19.49,3109.0,BTT
+2023-09-26 14:52:00,19.5,19.5,19.5,19.5,100.0,BTT
+2023-09-26 14:51:00,19.495,19.5,19.495,19.5,300.0,BTT
+2023-09-26 14:50:00,19.495,19.5,19.495,19.5,385.0,BTT
+2023-09-26 14:49:00,19.495,19.5,19.495,19.5,600.0,BTT
+2023-09-26 14:48:00,19.495,19.5,19.495,19.5,800.0,BTT
+2023-09-26 14:47:00,19.495,19.5,19.495,19.499,1622.0,BTT
+2023-09-26 14:46:00,19.5,19.5,19.49,19.49,508.0,BTT
+2023-09-26 14:45:00,19.5,19.5,19.5,19.5,100.0,BTT
+2023-09-26 14:44:00,19.5,19.5,19.495,19.495,600.0,BTT
+2023-09-26 14:43:00,19.5,19.5,19.5,19.5,202.0,BTT
+2023-09-26 14:41:00,19.5,19.5,19.5,19.5,101.0,BTT
+2023-09-26 14:40:00,19.5,19.5,19.5,19.5,100.0,BTT
+2023-09-26 14:39:00,19.495,19.495,19.49,19.49,1300.0,BTT
+2023-09-26 14:38:00,19.5,19.5,19.5,19.5,115.0,BTT
+2023-09-26 14:37:00,19.5,19.5,19.5,19.5,200.0,BTT
+2023-09-26 14:36:00,19.5,19.5,19.5,19.5,200.0,BTT
+2023-09-26 14:35:00,19.5,19.5,19.5,19.5,200.0,BTT
+2023-09-26 14:34:00,19.495,19.5,19.495,19.5,200.0,BTT
+2023-09-26 14:33:00,19.5,19.5,19.5,19.5,110.0,BTT
+2023-09-26 14:32:00,19.495,19.5,19.495,19.5,200.0,BTT
+2023-09-26 14:31:00,19.5,19.5,19.5,19.5,110.0,BTT
+2023-09-26 14:30:00,19.495,19.5,19.495,19.5,410.0,BTT
+2023-09-26 14:29:00,19.5,19.5,19.5,19.5,100.0,BTT
+2023-09-26 14:28:00,19.495,19.5,19.495,19.5,200.0,BTT
+2023-09-26 14:27:00,19.495,19.495,19.495,19.495,410.0,BTT
+2023-09-26 14:26:00,19.51,19.52,19.49,19.49,3420.0,BTT
+2023-09-26 14:25:00,19.515,19.52,19.515,19.52,210.0,BTT
+2023-09-26 14:24:00,19.515,19.52,19.515,19.52,368.0,BTT
+2023-09-26 14:23:00,19.51,19.52,19.51,19.52,401.0,BTT
+2023-09-26 14:22:00,19.513,19.52,19.513,19.52,1210.0,BTT
+2023-09-26 14:21:00,19.515,19.52,19.515,19.52,210.0,BTT
+2023-09-26 14:20:00,19.52,19.52,19.51,19.51,1080.0,BTT
+2023-09-26 14:19:00,19.515,19.52,19.515,19.52,200.0,BTT
+2023-09-26 14:18:00,19.515,19.52,19.515,19.52,200.0,BTT
+2023-09-26 14:17:00,19.52,19.52,19.515,19.52,500.0,BTT
+2023-09-26 14:16:00,19.515,19.52,19.515,19.52,490.0,BTT
+2023-09-26 14:15:00,19.515,19.52,19.515,19.52,200.0,BTT
+2023-09-26 14:14:00,19.515,19.52,19.515,19.52,300.0,BTT
+2023-09-26 14:13:00,19.52,19.52,19.52,19.52,200.0,BTT
+2023-09-26 14:12:00,19.515,19.52,19.51,19.52,902.0,BTT
+2023-09-26 14:11:00,19.52,19.52,19.52,19.52,150.0,BTT
+2023-09-26 14:10:00,19.515,19.52,19.515,19.52,200.0,BTT
+2023-09-26 14:08:00,19.51,19.52,19.51,19.52,510.0,BTT
+2023-09-26 14:07:00,19.52,19.52,19.51,19.51,410.0,BTT
+2023-09-26 14:06:00,19.51,19.515,19.51,19.51,1986.0,BTT
+2023-09-26 14:05:00,19.51,19.51,19.51,19.51,100.0,BTT
+2023-09-26 14:04:00,19.51,19.51,19.51,19.51,1200.0,BTT
+2023-09-26 14:03:00,19.51,19.51,19.51,19.51,200.0,BTT
+2023-09-26 14:02:00,19.51,19.51,19.51,19.51,100.0,BTT
+2023-09-26 14:01:00,19.51,19.51,19.51,19.51,100.0,BTT
+2023-09-26 14:00:00,19.505,19.51,19.505,19.51,200.0,BTT
+2023-09-26 13:59:00,19.51,19.51,19.51,19.51,300.0,BTT
+2023-09-26 13:58:00,19.505,19.51,19.505,19.51,600.0,BTT
+2023-09-26 13:57:00,19.51,19.51,19.51,19.51,100.0,BTT
+2023-09-26 13:56:00,19.505,19.51,19.505,19.51,200.0,BTT
+2023-09-26 13:55:00,19.505,19.51,19.505,19.51,200.0,BTT
+2023-09-26 13:54:00,19.503,19.51,19.503,19.51,1302.0,BTT
+2023-09-26 13:53:00,19.51,19.51,19.51,19.51,100.0,BTT
+2023-09-26 13:52:00,19.505,19.51,19.505,19.51,600.0,BTT
+2023-09-26 13:51:00,19.505,19.51,19.505,19.51,310.0,BTT
+2023-09-26 13:50:00,19.505,19.51,19.505,19.508,590.0,BTT
+2023-09-26 13:49:00,19.51,19.51,19.505,19.51,730.0,BTT
+2023-09-26 13:48:00,19.51,19.51,19.505,19.505,720.0,BTT
+2023-09-26 13:47:00,19.509,19.51,19.5,19.505,3420.0,BTT
+2023-09-26 13:46:00,19.51,19.51,19.51,19.51,200.0,BTT
+2023-09-26 13:45:00,19.5,19.51,19.5,19.51,416.0,BTT
+2023-09-26 13:44:00,19.51,19.51,19.51,19.51,200.0,BTT
+2023-09-26 13:43:00,19.51,19.51,19.51,19.51,600.0,BTT
+2023-09-26 13:42:00,19.508,19.51,19.508,19.51,300.0,BTT
+2023-09-26 13:41:00,19.51,19.51,19.51,19.51,200.0,BTT
+2023-09-26 13:40:00,19.51,19.51,19.51,19.51,100.0,BTT
+2023-09-26 13:39:00,19.505,19.51,19.505,19.51,200.0,BTT
+2023-09-26 13:38:00,19.51,19.51,19.51,19.51,310.0,BTT
+2023-09-26 13:37:00,19.51,19.51,19.51,19.51,100.0,BTT
+2023-09-26 13:36:00,19.51,19.51,19.51,19.51,100.0,BTT
+2023-09-26 13:35:00,19.505,19.51,19.505,19.51,310.0,BTT
+2023-09-26 13:34:00,19.51,19.51,19.51,19.51,100.0,BTT
+2023-09-26 13:33:00,19.505,19.51,19.505,19.51,200.0,BTT
+2023-09-26 13:32:00,19.505,19.51,19.505,19.51,200.0,BTT
+2023-09-26 13:31:00,19.505,19.51,19.505,19.51,200.0,BTT
+2023-09-26 13:30:00,19.505,19.51,19.505,19.51,200.0,BTT
+2023-09-26 13:29:00,19.51,19.51,19.5,19.505,2164.0,BTT
+2023-09-26 13:28:00,19.51,19.51,19.51,19.51,100.0,BTT
+2023-09-26 13:27:00,19.51,19.51,19.51,19.51,100.0,BTT
+2023-09-26 13:26:00,19.51,19.51,19.51,19.51,100.0,BTT
+2023-09-26 13:25:00,19.51,19.51,19.507,19.507,700.0,BTT
+2023-09-26 13:24:00,19.5,19.52,19.5,19.51,1951.0,BTT
+2023-09-26 13:23:00,19.485,19.49,19.485,19.49,1845.0,BTT
+2023-09-26 13:22:00,19.49,19.49,19.485,19.49,510.0,BTT
+2023-09-26 13:21:00,19.49,19.49,19.49,19.49,160.0,BTT
+2023-09-26 13:20:00,19.485,19.49,19.485,19.49,210.0,BTT
+2023-09-26 13:19:00,19.49,19.49,19.49,19.49,203.0,BTT
+2023-09-26 13:17:00,19.489,19.49,19.48,19.49,3400.0,BTT
+2023-09-26 13:12:00,19.485,19.485,19.48,19.48,810.0,BTT
+2023-09-26 13:11:00,19.479,19.49,19.479,19.49,1715.0,BTT
+2023-09-26 13:10:00,19.475,19.475,19.475,19.475,201.0,BTT
+2023-09-26 13:09:00,19.48,19.48,19.48,19.48,100.0,BTT
+2023-09-26 13:04:00,19.475,19.475,19.475,19.475,100.0,BTT
+2023-09-26 12:58:00,19.479,19.48,19.475,19.475,2655.0,BTT
+2023-09-26 12:57:00,19.475,19.475,19.47,19.47,531.0,BTT
+2023-09-26 12:56:00,19.48,19.48,19.48,19.48,1166.0,BTT
+2023-09-26 12:55:00,19.485,19.485,19.48,19.481,4495.0,BTT
+2023-09-26 12:53:00,19.48,19.48,19.48,19.48,149.0,BTT
+2023-09-26 12:48:00,19.5,19.5,19.48,19.485,3772.0,BTT
+2023-09-26 12:47:00,19.497,19.497,19.497,19.497,580.0,BTT
+2023-09-26 12:44:00,19.48,19.48,19.48,19.48,800.0,BTT
+2023-09-26 12:43:00,19.498,19.498,19.49,19.49,4010.0,BTT
+2023-09-26 12:42:00,19.49,19.49,19.49,19.49,100.0,BTT
+2023-09-26 12:31:00,19.49,19.49,19.49,19.49,936.0,BTT
+2023-09-26 12:30:00,19.5,19.5,19.495,19.495,375.0,BTT
+2023-09-26 12:28:00,19.49,19.49,19.49,19.49,500.0,BTT
+2023-09-26 12:26:00,19.5,19.5,19.49,19.5,10278.0,BTT
+2023-09-26 12:25:00,19.52,19.52,19.52,19.52,100.0,BTT
+2023-09-26 12:19:00,19.52,19.52,19.52,19.52,120.0,BTT
+2023-09-26 12:17:00,19.5,19.5,19.5,19.5,870.0,BTT
+2023-09-26 12:14:00,19.51,19.52,19.51,19.52,300.0,BTT
+2023-09-26 12:13:00,19.51,19.51,19.51,19.51,676.0,BTT
+2023-09-26 12:09:00,19.52,19.52,19.52,19.52,410.0,BTT
+2023-09-26 12:06:00,19.51,19.51,19.51,19.51,110.0,BTT
+2023-09-26 12:03:00,19.52,19.52,19.52,19.52,100.0,BTT
+2023-09-26 11:58:00,19.51,19.51,19.51,19.51,110.0,BTT
+2023-09-26 11:57:00,19.51,19.52,19.51,19.51,5300.0,BTT
+2023-09-26 11:54:00,19.51,19.51,19.51,19.51,260.0,BTT
+2023-09-26 11:53:00,19.52,19.52,19.52,19.52,100.0,BTT
+2023-09-26 11:51:00,19.51,19.51,19.509,19.51,1100.0,BTT
+2023-09-26 11:49:00,19.51,19.52,19.51,19.52,200.0,BTT
+2023-09-26 11:45:00,19.51,19.51,19.51,19.51,200.0,BTT
+2023-09-26 11:43:00,19.51,19.52,19.51,19.52,200.0,BTT
+2023-09-26 11:41:00,19.51,19.51,19.5,19.51,964.0,BTT
+2023-09-26 11:38:00,19.52,19.52,19.52,19.52,100.0,BTT
+2023-09-26 11:33:00,19.52,19.52,19.52,19.52,100.0,BTT
+2023-09-26 11:30:00,19.51,19.51,19.51,19.51,100.0,BTT
+2023-09-26 11:28:00,19.5,19.52,19.5,19.52,1105.0,BTT
+2023-09-26 11:21:00,19.51,19.52,19.5,19.51,3060.0,BTT
+2023-09-26 11:20:00,19.515,19.515,19.515,19.515,2610.0,BTT
+2023-09-26 11:18:00,19.53,19.53,19.53,19.53,600.0,BTT
+2023-09-26 11:14:00,19.53,19.53,19.53,19.53,104.0,BTT
+2023-09-26 11:13:00,19.5,19.5,19.5,19.5,898.0,BTT
+2023-09-26 11:12:00,19.53,19.53,19.515,19.515,214.0,BTT
+2023-09-26 11:08:00,19.515,19.515,19.5,19.5,612.0,BTT
+2023-09-26 11:07:00,19.527,19.527,19.527,19.527,794.0,BTT
+2023-09-26 11:05:00,19.5,19.5,19.5,19.5,1012.0,BTT
+2023-09-26 11:03:00,19.515,19.53,19.515,19.53,1455.0,BTT
+2023-09-26 11:01:00,19.515,19.515,19.515,19.515,206.0,BTT
+2023-09-26 11:00:00,19.515,19.52,19.515,19.52,1113.0,BTT
+2023-09-26 10:57:00,19.516,19.516,19.516,19.516,112.0,BTT
+2023-09-26 10:53:00,19.515,19.515,19.515,19.515,212.0,BTT
+2023-09-26 10:47:00,19.53,19.53,19.53,19.53,3020.0,BTT
+2023-09-26 10:45:00,19.525,19.525,19.5,19.52,6234.0,BTT
+2023-09-26 10:44:00,19.52,19.52,19.52,19.52,310.0,BTT
+2023-09-26 10:43:00,19.515,19.52,19.515,19.52,575.0,BTT
+2023-09-26 10:41:00,19.52,19.52,19.52,19.52,112.0,BTT
+2023-09-26 10:40:00,19.522,19.522,19.522,19.522,1020.0,BTT
+2023-09-26 10:36:00,19.495,19.52,19.495,19.515,4889.0,BTT
+2023-09-26 10:30:00,19.495,19.5,19.495,19.5,2024.0,BTT
+2023-09-26 10:27:00,19.5,19.5,19.5,19.5,721.0,BTT
+2023-09-26 10:25:00,19.49,19.49,19.49,19.49,100.0,BTT
+2023-09-26 10:24:00,19.5,19.5,19.5,19.5,100.0,BTT
+2023-09-26 10:23:00,19.49,19.49,19.49,19.49,100.0,BTT
+2023-09-26 10:22:00,19.5,19.5,19.5,19.5,304.0,BTT
+2023-09-26 10:21:00,19.5,19.5,19.5,19.5,302.0,BTT
+2023-09-26 10:20:00,19.485,19.5,19.48,19.5,2070.0,BTT
+2023-09-26 10:18:00,19.49,19.49,19.49,19.49,926.0,BTT
+2023-09-26 10:17:00,19.485,19.49,19.485,19.49,456.0,BTT
+2023-09-26 10:16:00,19.489,19.489,19.489,19.489,400.0,BTT
+2023-09-26 10:15:00,19.489,19.49,19.489,19.49,1193.0,BTT
+2023-09-26 10:14:00,19.48,19.488,19.48,19.488,1810.0,BTT
+2023-09-26 10:13:00,19.53,19.53,19.49,19.49,5058.0,BTT
+2023-09-26 10:12:00,19.53,19.53,19.52,19.52,350.0,BTT
+2023-09-26 10:11:00,19.53,19.53,19.53,19.53,2130.0,BTT
+2023-09-26 10:10:00,19.521,19.53,19.521,19.53,1224.0,BTT
+2023-09-26 10:09:00,19.53,19.53,19.53,19.53,120.0,BTT
+2023-09-26 10:08:00,19.53,19.53,19.53,19.53,200.0,BTT
+2023-09-26 10:06:00,19.53,19.53,19.53,19.53,226.0,BTT
+2023-09-26 10:05:00,19.53,19.53,19.53,19.53,600.0,BTT
+2023-09-26 10:04:00,19.537,19.537,19.537,19.537,100.0,BTT
+2023-09-26 10:03:00,19.529,19.529,19.529,19.529,100.0,BTT
+2023-09-26 10:02:00,19.54,19.54,19.53,19.54,2170.0,BTT
+2023-09-26 09:57:00,19.55,19.55,19.55,19.55,378.0,BTT
+2023-09-26 09:56:00,19.55,19.55,19.541,19.548,444.0,BTT
+2023-09-26 09:55:00,19.52,19.57,19.52,19.57,3857.0,BTT
+2023-09-26 09:54:00,19.56,19.56,19.52,19.53,5433.0,BTT
+2023-09-26 09:52:00,19.57,19.57,19.57,19.57,1360.0,BTT
+2023-09-26 09:51:00,19.59,19.599,19.58,19.59,1750.0,BTT
+2023-09-26 09:48:00,19.6,19.61,19.58,19.61,2704.0,BTT
+2023-09-26 09:47:00,19.6,19.6,19.6,19.6,200.0,BTT
+2023-09-26 09:44:00,19.605,19.605,19.605,19.605,100.0,BTT
+2023-09-26 09:43:00,19.64,19.64,19.605,19.605,629.0,BTT
+2023-09-26 09:42:00,19.58,19.64,19.58,19.64,3153.0,BTT
+2023-09-26 09:37:00,19.57,19.57,19.57,19.57,300.0,BTT
+2023-09-26 09:34:00,19.57,19.57,19.57,19.57,220.0,BTT
+2023-09-26 09:32:00,19.63,19.63,19.63,19.63,170.0,BTT
+2023-09-26 09:31:00,19.62,19.62,19.57,19.57,730.0,BTT
+2023-09-26 09:30:00,19.56,19.56,19.56,19.56,7482.0,BTT
+2023-09-25 19:00:00,19.61,19.61,19.61,19.61,629.0,BTT
+2023-09-25 18:30:00,19.61,19.61,19.61,19.61,629.0,BTT
+2023-09-25 16:10:00,19.61,19.61,19.61,19.61,629.0,BTT
+2023-09-25 16:00:00,19.62,19.62,19.61,19.61,1486.0,BTT
+2023-09-25 15:59:00,19.6,19.64,19.6,19.62,7744.0,BTT
+2023-09-25 15:58:00,19.6,19.61,19.6,19.605,1953.0,BTT
+2023-09-25 15:57:00,19.6,19.6,19.6,19.6,751.0,BTT
+2023-09-25 15:56:00,19.6,19.6,19.6,19.6,2565.0,BTT
+2023-09-25 15:55:00,19.6,19.605,19.6,19.6,7119.0,BTT
+2023-09-25 15:54:00,19.61,19.61,19.6,19.6,4587.0,BTT
+2023-09-25 15:53:00,19.61,19.61,19.61,19.61,1570.0,BTT
+2023-09-25 15:52:00,19.61,19.61,19.61,19.61,282.0,BTT
+2023-09-25 15:51:00,19.61,19.61,19.61,19.61,2098.0,BTT
+2023-09-25 15:50:00,19.61,19.61,19.61,19.61,102.0,BTT
+2023-09-25 15:49:00,19.61,19.61,19.61,19.61,200.0,BTT
+2023-09-25 15:46:00,19.61,19.61,19.61,19.61,576.0,BTT
+2023-09-25 15:45:00,19.615,19.615,19.61,19.61,465.0,BTT
+2023-09-25 15:44:00,19.61,19.61,19.61,19.61,1623.0,BTT
+2023-09-25 15:43:00,19.61,19.61,19.61,19.61,208.0,BTT
+2023-09-25 15:42:00,19.6,19.61,19.6,19.61,422.0,BTT
+2023-09-25 15:41:00,19.6,19.618,19.6,19.618,1600.0,BTT
+2023-09-25 15:40:00,19.61,19.61,19.61,19.61,200.0,BTT
+2023-09-25 15:39:00,19.618,19.618,19.6,19.6,2400.0,BTT
+2023-09-25 15:38:00,19.61,19.618,19.6,19.61,6300.0,BTT
+2023-09-25 15:37:00,19.6,19.611,19.6,19.611,2700.0,BTT
+2023-09-25 15:36:00,19.62,19.62,19.6,19.6,1502.0,BTT
+2023-09-25 15:35:00,19.63,19.63,19.62,19.62,1822.0,BTT
+2023-09-25 15:34:00,19.62,19.62,19.62,19.62,229.0,BTT
+2023-09-25 15:33:00,19.62,19.62,19.62,19.62,129.0,BTT
+2023-09-25 15:32:00,19.62,19.62,19.62,19.62,420.0,BTT
+2023-09-25 15:31:00,19.62,19.62,19.62,19.62,128.0,BTT
+2023-09-25 15:30:00,19.62,19.62,19.62,19.62,320.0,BTT
+2023-09-25 15:29:00,19.63,19.63,19.62,19.62,626.0,BTT
+2023-09-25 15:28:00,19.62,19.62,19.62,19.62,226.0,BTT
+2023-09-25 15:27:00,19.62,19.62,19.62,19.62,219.0,BTT
+2023-09-25 15:26:00,19.62,19.62,19.62,19.62,134.0,BTT
+2023-09-25 15:25:00,19.62,19.62,19.62,19.62,227.0,BTT
+2023-09-25 15:24:00,19.62,19.63,19.62,19.62,637.0,BTT
+2023-09-25 15:23:00,19.62,19.62,19.62,19.62,286.0,BTT
+2023-09-25 15:22:00,19.62,19.62,19.62,19.62,135.0,BTT
+2023-09-25 15:21:00,19.62,19.62,19.62,19.62,132.0,BTT
+2023-09-25 15:19:00,19.62,19.62,19.62,19.62,100.0,BTT
+2023-09-25 15:18:00,19.62,19.64,19.62,19.62,18127.0,BTT
+2023-09-25 15:17:00,19.62,19.62,19.62,19.62,130.0,BTT
+2023-09-25 15:16:00,19.63,19.63,19.63,19.63,236.0,BTT
+2023-09-25 15:15:00,19.63,19.63,19.63,19.63,330.0,BTT
+2023-09-25 15:14:00,19.63,19.63,19.63,19.63,221.0,BTT
+2023-09-25 15:13:00,19.63,19.63,19.63,19.63,1458.0,BTT
+2023-09-25 15:12:00,19.63,19.63,19.63,19.63,113.0,BTT
+2023-09-25 15:11:00,19.63,19.63,19.63,19.63,133.0,BTT
+2023-09-25 15:10:00,19.64,19.64,19.64,19.64,748.0,BTT
+2023-09-25 15:09:00,19.66,19.66,19.64,19.64,6275.0,BTT
+2023-09-25 15:08:00,19.66,19.66,19.66,19.66,119.0,BTT
+2023-09-25 15:07:00,19.66,19.665,19.66,19.66,326.0,BTT
+2023-09-25 15:06:00,19.66,19.66,19.66,19.66,129.0,BTT
+2023-09-25 15:04:00,19.665,19.665,19.66,19.66,225.0,BTT
+2023-09-25 14:58:00,19.66,19.66,19.66,19.66,228.0,BTT
+2023-09-25 14:56:00,19.67,19.67,19.67,19.67,525.0,BTT
+2023-09-25 14:55:00,19.67,19.67,19.66,19.66,228.0,BTT
+2023-09-25 14:54:00,19.66,19.66,19.66,19.66,223.0,BTT
+2023-09-25 14:52:00,19.66,19.66,19.66,19.66,133.0,BTT
+2023-09-25 14:51:00,19.66,19.66,19.66,19.66,223.0,BTT
+2023-09-25 14:49:00,19.66,19.66,19.66,19.66,124.0,BTT
+2023-09-25 14:48:00,19.67,19.67,19.67,19.67,134.0,BTT
+2023-09-25 14:47:00,19.66,19.66,19.66,19.66,117.0,BTT
+2023-09-25 14:46:00,19.66,19.66,19.66,19.66,123.0,BTT
+2023-09-25 14:45:00,19.66,19.66,19.66,19.66,294.0,BTT
+2023-09-25 14:44:00,19.661,19.661,19.661,19.661,399.0,BTT
+2023-09-25 14:43:00,19.66,19.66,19.66,19.66,364.0,BTT
+2023-09-25 14:41:00,19.665,19.665,19.665,19.665,472.0,BTT
+2023-09-25 14:39:00,19.67,19.67,19.66,19.66,1129.0,BTT
+2023-09-25 14:38:00,19.67,19.67,19.66,19.67,637.0,BTT
+2023-09-25 14:34:00,19.68,19.68,19.68,19.68,100.0,BTT
+2023-09-25 14:30:00,19.68,19.68,19.68,19.68,200.0,BTT
+2023-09-25 14:29:00,19.68,19.68,19.68,19.68,187.0,BTT
+2023-09-25 14:19:00,19.68,19.68,19.68,19.68,179.0,BTT
+2023-09-25 14:14:00,19.67,19.67,19.67,19.67,100.0,BTT
+2023-09-25 14:12:00,19.67,19.67,19.67,19.67,100.0,BTT
+2023-09-25 14:11:00,19.66,19.66,19.66,19.66,2800.0,BTT
+2023-09-25 14:09:00,19.68,19.68,19.68,19.68,166.0,BTT
+2023-09-25 14:02:00,19.67,19.67,19.67,19.67,100.0,BTT
+2023-09-25 13:58:00,19.661,19.661,19.661,19.661,178.0,BTT
+2023-09-25 13:56:00,19.665,19.67,19.665,19.67,1430.0,BTT
+2023-09-25 13:47:00,19.665,19.665,19.665,19.665,175.0,BTT
+2023-09-25 13:41:00,19.67,19.67,19.665,19.665,774.0,BTT
+2023-09-25 13:28:00,19.665,19.67,19.665,19.67,1468.0,BTT
+2023-09-25 13:27:00,19.66,19.66,19.66,19.66,190.0,BTT
+2023-09-25 13:24:00,19.662,19.662,19.662,19.662,232.0,BTT
+2023-09-25 13:22:00,19.665,19.665,19.66,19.66,1624.0,BTT
+2023-09-25 13:21:00,19.665,19.665,19.665,19.665,500.0,BTT
+2023-09-25 13:17:00,19.67,19.67,19.67,19.67,200.0,BTT
+2023-09-25 13:08:00,19.665,19.665,19.665,19.665,100.0,BTT
+2023-09-25 13:07:00,19.67,19.67,19.67,19.67,1000.0,BTT
+2023-09-25 13:05:00,19.669,19.669,19.669,19.669,504.0,BTT
+2023-09-25 13:04:00,19.665,19.665,19.665,19.665,116.0,BTT
+2023-09-25 13:01:00,19.66,19.66,19.66,19.66,6096.0,BTT
+2023-09-25 12:58:00,19.665,19.665,19.665,19.665,253.0,BTT
+2023-09-25 12:57:00,19.67,19.67,19.67,19.67,300.0,BTT
+2023-09-25 12:41:00,19.66,19.66,19.66,19.66,503.0,BTT
+2023-09-25 12:39:00,19.665,19.665,19.665,19.665,113.0,BTT
+2023-09-25 12:36:00,19.665,19.67,19.665,19.67,514.0,BTT
+2023-09-25 12:35:00,19.665,19.665,19.665,19.665,314.0,BTT
+2023-09-25 12:33:00,19.67,19.67,19.67,19.67,215.0,BTT
+2023-09-25 12:31:00,19.67,19.67,19.67,19.67,185.0,BTT
+2023-09-25 12:30:00,19.677,19.677,19.67,19.67,383.0,BTT
+2023-09-25 12:26:00,19.677,19.677,19.677,19.677,215.0,BTT
+2023-09-25 12:25:00,19.67,19.67,19.67,19.67,215.0,BTT
+2023-09-25 12:23:00,19.67,19.67,19.67,19.67,215.0,BTT
+2023-09-25 12:20:00,19.67,19.67,19.67,19.67,300.0,BTT
+2023-09-25 12:19:00,19.68,19.68,19.66,19.68,18888.0,BTT
+2023-09-25 12:18:00,19.68,19.68,19.68,19.68,100.0,BTT
+2023-09-25 12:17:00,19.683,19.683,19.683,19.683,929.0,BTT
+2023-09-25 12:16:00,19.69,19.695,19.69,19.695,1304.0,BTT
+2023-09-25 12:13:00,19.695,19.695,19.695,19.695,309.0,BTT
+2023-09-25 12:12:00,19.7,19.7,19.695,19.695,816.0,BTT
+2023-09-25 12:11:00,19.7,19.7,19.69,19.69,586.0,BTT
+2023-09-25 12:07:00,19.7,19.7,19.68,19.689,1198.0,BTT
+2023-09-25 12:06:00,19.68,19.68,19.67,19.67,4550.0,BTT
+2023-09-25 12:05:00,19.69,19.69,19.68,19.68,3565.0,BTT
+2023-09-25 12:04:00,19.69,19.699,19.69,19.699,3130.0,BTT
+2023-09-25 12:03:00,19.68,19.68,19.67,19.679,6269.0,BTT
+2023-09-25 12:02:00,19.675,19.675,19.675,19.675,1200.0,BTT
+2023-09-25 12:01:00,19.69,19.69,19.69,19.69,300.0,BTT
+2023-09-25 12:00:00,19.67,19.675,19.67,19.675,400.0,BTT
+2023-09-25 11:56:00,19.673,19.69,19.673,19.675,835.0,BTT
+2023-09-25 11:51:00,19.67,19.679,19.67,19.679,858.0,BTT
+2023-09-25 11:48:00,19.69,19.69,19.69,19.69,300.0,BTT
+2023-09-25 11:42:00,19.675,19.675,19.675,19.675,300.0,BTT
+2023-09-25 11:34:00,19.661,19.661,19.66,19.66,500.0,BTT
+2023-09-25 11:30:00,19.67,19.67,19.67,19.67,628.0,BTT
+2023-09-25 11:29:00,19.679,19.679,19.679,19.679,300.0,BTT
+2023-09-25 11:28:00,19.69,19.69,19.69,19.69,665.0,BTT
+2023-09-25 11:19:00,19.69,19.69,19.69,19.69,300.0,BTT
+2023-09-25 11:18:00,19.66,19.66,19.66,19.66,308.0,BTT
+2023-09-25 11:17:00,19.66,19.66,19.66,19.66,415.0,BTT
+2023-09-25 11:15:00,19.662,19.662,19.662,19.662,416.0,BTT
+2023-09-25 11:14:00,19.669,19.669,19.669,19.669,522.0,BTT
+2023-09-25 11:12:00,19.675,19.675,19.675,19.675,321.0,BTT
+2023-09-25 11:10:00,19.66,19.674,19.66,19.66,1322.0,BTT
+2023-09-25 11:09:00,19.675,19.675,19.675,19.675,147.0,BTT
+2023-09-25 10:57:00,19.69,19.69,19.66,19.66,909.0,BTT
+2023-09-25 10:51:00,19.69,19.69,19.66,19.66,424.0,BTT
+2023-09-25 10:50:00,19.67,19.67,19.66,19.66,802.0,BTT
+2023-09-25 10:46:00,19.68,19.68,19.68,19.68,306.0,BTT
+2023-09-25 10:45:00,19.68,19.68,19.68,19.68,218.0,BTT
+2023-09-25 10:44:00,19.695,19.695,19.68,19.68,3031.0,BTT
+2023-09-25 10:43:00,19.71,19.71,19.71,19.71,2059.0,BTT
+2023-09-25 10:38:00,19.71,19.71,19.71,19.71,1613.0,BTT
+2023-09-25 10:34:00,19.706,19.706,19.68,19.68,616.0,BTT
+2023-09-25 10:27:00,19.7,19.7,19.68,19.68,1277.0,BTT
+2023-09-25 10:22:00,19.7,19.7,19.7,19.7,1602.0,BTT
+2023-09-25 10:19:00,19.72,19.72,19.72,19.72,500.0,BTT
+2023-09-25 10:17:00,19.71,19.71,19.71,19.71,2242.0,BTT
+2023-09-25 10:15:00,19.72,19.72,19.72,19.72,500.0,BTT
+2023-09-25 10:14:00,19.71,19.711,19.71,19.71,828.0,BTT
+2023-09-25 10:04:00,19.72,19.72,19.72,19.72,300.0,BTT
+2023-09-25 10:03:00,19.72,19.72,19.72,19.72,444.0,BTT
+2023-09-25 10:01:00,19.72,19.72,19.72,19.72,1000.0,BTT
+2023-09-25 09:52:00,19.71,19.71,19.71,19.71,3928.0,BTT
+2023-09-25 09:51:00,19.695,19.7,19.695,19.7,400.0,BTT
+2023-09-25 09:49:00,19.712,19.712,19.712,19.712,154.0,BTT
+2023-09-25 09:48:00,19.7,19.7,19.67,19.674,11990.0,BTT
+2023-09-25 09:46:00,19.71,19.72,19.7,19.7,6760.0,BTT
+2023-09-25 09:44:00,19.72,19.72,19.72,19.72,172.0,BTT
+2023-09-25 09:43:00,19.721,19.74,19.71,19.74,1450.0,BTT
+2023-09-25 09:33:00,19.669,19.71,19.669,19.71,2100.0,BTT
+2023-09-25 09:30:00,19.72,19.72,19.697,19.697,5276.0,BTT
+2023-09-25 08:02:00,19.75,19.75,19.75,19.75,1.0,BTT
+2023-09-22 19:00:00,19.75,19.75,19.75,19.75,412.0,BTT
+2023-09-22 18:30:00,19.75,19.75,19.75,19.75,412.0,BTT
+2023-09-22 16:10:00,19.75,19.75,19.75,19.75,412.0,BTT
+2023-09-22 16:00:00,19.745,19.75,19.745,19.75,938.0,BTT
+2023-09-22 15:59:00,19.74,19.745,19.74,19.745,1665.0,BTT
+2023-09-22 15:55:00,19.74,19.76,19.74,19.76,1620.0,BTT
+2023-09-22 15:53:00,19.71,19.73,19.71,19.73,3295.0,BTT
+2023-09-22 15:52:00,19.73,19.73,19.73,19.73,1427.0,BTT
+2023-09-22 15:46:00,19.735,19.735,19.735,19.735,100.0,BTT
+2023-09-22 15:45:00,19.735,19.735,19.735,19.735,181.0,BTT
+2023-09-22 15:44:00,19.74,19.74,19.735,19.735,600.0,BTT
+2023-09-22 15:40:00,19.745,19.745,19.74,19.742,833.0,BTT
+2023-09-22 15:31:00,19.745,19.745,19.745,19.745,100.0,BTT
+2023-09-22 15:25:00,19.745,19.745,19.745,19.745,100.0,BTT
+2023-09-22 15:24:00,19.75,19.75,19.745,19.745,405.0,BTT
+2023-09-22 15:23:00,19.745,19.745,19.745,19.745,100.0,BTT
+2023-09-22 15:16:00,19.74,19.74,19.74,19.74,1500.0,BTT
+2023-09-22 15:10:00,19.745,19.745,19.745,19.745,100.0,BTT
+2023-09-22 15:08:00,19.74,19.745,19.74,19.745,354.0,BTT
+2023-09-22 14:59:00,19.73,19.74,19.73,19.74,700.0,BTT
+2023-09-22 14:55:00,19.75,19.75,19.75,19.75,400.0,BTT
+2023-09-22 14:51:00,19.752,19.752,19.752,19.752,2505.0,BTT
+2023-09-22 14:38:00,19.75,19.75,19.75,19.75,300.0,BTT
+2023-09-22 14:23:00,19.759,19.759,19.759,19.759,500.0,BTT
+2023-09-22 14:10:00,19.75,19.75,19.75,19.75,210.0,BTT
+2023-09-22 14:04:00,19.75,19.75,19.75,19.75,857.0,BTT
+2023-09-22 13:58:00,19.75,19.75,19.75,19.75,100.0,BTT
+2023-09-22 13:52:00,19.74,19.74,19.74,19.74,100.0,BTT
+2023-09-22 13:49:00,19.765,19.765,19.73,19.73,4697.0,BTT
+2023-09-22 13:48:00,19.76,19.76,19.76,19.76,100.0,BTT
+2023-09-22 13:44:00,19.764,19.764,19.764,19.764,1000.0,BTT
+2023-09-22 13:43:00,19.764,19.764,19.764,19.764,500.0,BTT
+2023-09-22 13:42:00,19.767,19.767,19.767,19.767,500.0,BTT
+2023-09-22 13:40:00,19.76,19.76,19.76,19.76,600.0,BTT
+2023-09-22 13:37:00,19.77,19.77,19.76,19.76,4189.0,BTT
+2023-09-22 13:36:00,19.77,19.77,19.77,19.77,100.0,BTT
+2023-09-22 13:35:00,19.77,19.77,19.77,19.77,100.0,BTT
+2023-09-22 13:34:00,19.77,19.77,19.77,19.77,130.0,BTT
+2023-09-22 13:33:00,19.77,19.77,19.77,19.77,107.0,BTT
+2023-09-22 13:32:00,19.77,19.77,19.77,19.77,108.0,BTT
+2023-09-22 13:31:00,19.77,19.77,19.77,19.77,300.0,BTT
+2023-09-22 13:28:00,19.78,19.78,19.78,19.78,300.0,BTT
+2023-09-22 13:24:00,19.77,19.78,19.77,19.77,10374.0,BTT
+2023-09-22 13:23:00,19.78,19.78,19.78,19.78,500.0,BTT
+2023-09-22 13:21:00,19.8,19.8,19.8,19.8,100.0,BTT
+2023-09-22 13:19:00,19.785,19.785,19.785,19.785,250.0,BTT
+2023-09-22 13:18:00,19.77,19.77,19.77,19.77,115.0,BTT
+2023-09-22 13:17:00,19.777,19.78,19.77,19.77,4854.0,BTT
+2023-09-22 13:16:00,19.773,19.785,19.773,19.785,1100.0,BTT
+2023-09-22 13:14:00,19.77,19.785,19.77,19.777,350.0,BTT
+2023-09-22 13:13:00,19.78,19.78,19.78,19.78,700.0,BTT
+2023-09-22 13:05:00,19.77,19.77,19.77,19.77,100.0,BTT
+2023-09-22 13:02:00,19.777,19.777,19.777,19.777,350.0,BTT
+2023-09-22 13:00:00,19.77,19.77,19.77,19.77,100.0,BTT
+2023-09-22 12:55:00,19.771,19.771,19.771,19.771,500.0,BTT
+2023-09-22 12:53:00,19.77,19.77,19.77,19.77,100.0,BTT
+2023-09-22 12:51:00,19.77,19.77,19.77,19.77,250.0,BTT
+2023-09-22 12:50:00,19.771,19.771,19.771,19.771,100.0,BTT
+2023-09-22 12:48:00,19.77,19.77,19.77,19.77,100.0,BTT
+2023-09-22 12:43:00,19.77,19.78,19.77,19.78,1959.0,BTT
+2023-09-22 12:37:00,19.76,19.76,19.76,19.76,246.0,BTT
+2023-09-22 12:36:00,19.76,19.76,19.76,19.76,300.0,BTT
+2023-09-22 12:35:00,19.74,19.755,19.74,19.755,5100.0,BTT
+2023-09-22 12:22:00,19.76,19.76,19.76,19.76,100.0,BTT
+2023-09-22 12:20:00,19.76,19.76,19.76,19.76,100.0,BTT
+2023-09-22 12:19:00,19.762,19.762,19.76,19.76,600.0,BTT
+2023-09-22 12:17:00,19.768,19.768,19.768,19.768,500.0,BTT
+2023-09-22 12:15:00,19.76,19.76,19.741,19.741,500.0,BTT
+2023-09-22 12:10:00,19.76,19.76,19.76,19.76,100.0,BTT
+2023-09-22 12:09:00,19.77,19.77,19.77,19.77,200.0,BTT
+2023-09-22 12:00:00,19.77,19.77,19.77,19.77,100.0,BTT
+2023-09-22 11:52:00,19.77,19.77,19.77,19.77,100.0,BTT
+2023-09-22 11:51:00,19.77,19.775,19.77,19.775,493.0,BTT
+2023-09-22 11:46:00,19.778,19.778,19.775,19.775,1000.0,BTT
+2023-09-22 11:39:00,19.78,19.78,19.78,19.78,200.0,BTT
+2023-09-22 11:37:00,19.76,19.76,19.76,19.76,653.0,BTT
+2023-09-22 11:36:00,19.754,19.754,19.754,19.754,100.0,BTT
+2023-09-22 11:35:00,19.73,19.73,19.73,19.73,100.0,BTT
+2023-09-22 11:34:00,19.75,19.75,19.75,19.75,400.0,BTT
+2023-09-22 11:33:00,19.728,19.728,19.722,19.722,1708.0,BTT
+2023-09-22 11:32:00,19.75,19.75,19.72,19.72,2000.0,BTT
+2023-09-22 11:31:00,19.765,19.765,19.765,19.765,520.0,BTT
+2023-09-22 11:24:00,19.76,19.76,19.76,19.76,1000.0,BTT
+2023-09-22 11:19:00,19.77,19.77,19.77,19.77,400.0,BTT
+2023-09-22 11:10:00,19.77,19.77,19.77,19.77,100.0,BTT
+2023-09-22 11:07:00,19.779,19.779,19.779,19.779,1012.0,BTT
+2023-09-22 11:03:00,19.77,19.771,19.77,19.771,250.0,BTT
+2023-09-22 11:02:00,19.78,19.78,19.75,19.75,7864.0,BTT
+2023-09-22 11:01:00,19.781,19.781,19.781,19.781,400.0,BTT
+2023-09-22 10:56:00,19.78,19.78,19.78,19.78,100.0,BTT
+2023-09-22 10:55:00,19.79,19.79,19.79,19.79,700.0,BTT
+2023-09-22 10:50:00,19.765,19.765,19.765,19.765,500.0,BTT
+2023-09-22 10:38:00,19.75,19.761,19.75,19.761,400.0,BTT
+2023-09-22 10:37:00,19.75,19.75,19.75,19.75,100.0,BTT
+2023-09-22 10:36:00,19.76,19.76,19.76,19.76,1800.0,BTT
+2023-09-22 10:21:00,19.767,19.8,19.767,19.8,818.0,BTT
+2023-09-22 10:19:00,19.775,19.775,19.755,19.755,880.0,BTT
+2023-09-22 10:15:00,19.75,19.75,19.75,19.75,600.0,BTT
+2023-09-22 10:03:00,19.69,19.69,19.69,19.69,10000.0,BTT
+2023-09-22 09:57:00,19.708,19.708,19.708,19.708,1500.0,BTT
+2023-09-22 09:56:00,19.705,19.705,19.705,19.705,1000.0,BTT
+2023-09-22 09:48:00,19.69,19.73,19.62,19.73,11788.0,BTT
+2023-09-22 09:47:00,19.688,19.73,19.688,19.73,543.0,BTT
+2023-09-22 09:44:00,19.705,19.705,19.705,19.705,688.0,BTT
+2023-09-22 09:42:00,19.691,19.691,19.691,19.691,101.0,BTT
+2023-09-22 09:40:00,19.71,19.71,19.71,19.71,105.0,BTT
+2023-09-22 09:37:00,19.7,19.7,19.7,19.7,229.0,BTT
+2023-09-22 09:32:00,19.69,19.69,19.69,19.69,525.0,BTT
+2023-09-22 09:30:00,19.7,19.7,19.685,19.685,2098.0,BTT
+2023-09-22 09:25:00,19.6,19.6,19.6,19.6,100.0,BTT
+2023-09-22 08:29:00,19.5,19.5,19.5,19.5,200.0,BTT
+2023-09-22 08:12:00,19.5,19.5,19.5,19.5,15.0,BTT
+2023-09-22 08:05:00,19.5,19.5,19.5,19.5,100.0,BTT
+2023-09-22 08:04:00,19.49,19.5,19.49,19.5,51.0,BTT
+2023-09-21 19:00:00,19.68,19.68,19.68,19.68,544.0,BTT
+2023-09-21 18:30:00,19.68,19.68,19.68,19.68,544.0,BTT
+2023-09-21 16:10:00,19.68,19.68,19.68,19.68,544.0,BTT
+2023-09-21 16:00:00,19.69,19.7,19.68,19.68,1201.0,BTT
+2023-09-21 15:59:00,19.69,19.7,19.69,19.69,2007.0,BTT
+2023-09-21 15:58:00,19.69,19.69,19.69,19.69,500.0,BTT
+2023-09-21 15:57:00,19.69,19.69,19.69,19.69,492.0,BTT
+2023-09-21 15:56:00,19.695,19.695,19.69,19.69,200.0,BTT
+2023-09-21 15:55:00,19.69,19.699,19.69,19.69,1451.0,BTT
+2023-09-21 15:54:00,19.69,19.69,19.69,19.69,300.0,BTT
+2023-09-21 15:51:00,19.7,19.7,19.7,19.7,1251.0,BTT
+2023-09-21 15:50:00,19.7,19.7,19.7,19.7,950.0,BTT
+2023-09-21 15:49:00,19.71,19.71,19.7,19.7,794.0,BTT
+2023-09-21 15:48:00,19.715,19.715,19.71,19.71,1225.0,BTT
+2023-09-21 15:47:00,19.71,19.72,19.71,19.71,523.0,BTT
+2023-09-21 15:46:00,19.711,19.711,19.711,19.711,100.0,BTT
+2023-09-21 15:45:00,19.715,19.715,19.71,19.71,920.0,BTT
+2023-09-21 15:44:00,19.695,19.7,19.695,19.7,400.0,BTT
+2023-09-21 15:43:00,19.7,19.7,19.695,19.695,1548.0,BTT
+2023-09-21 15:42:00,19.7,19.7,19.7,19.7,838.0,BTT
+2023-09-21 15:40:00,19.7,19.7,19.7,19.7,800.0,BTT
+2023-09-21 15:38:00,19.707,19.707,19.7,19.7,1748.0,BTT
+2023-09-21 15:37:00,19.705,19.705,19.705,19.705,200.0,BTT
+2023-09-21 15:36:00,19.708,19.708,19.7,19.7,2738.0,BTT
+2023-09-21 15:35:00,19.7,19.705,19.7,19.705,1038.0,BTT
+2023-09-21 15:34:00,19.7,19.7,19.7,19.7,100.0,BTT
+2023-09-21 15:33:00,19.7,19.7,19.7,19.7,176.0,BTT
+2023-09-21 15:29:00,19.71,19.71,19.71,19.71,1962.0,BTT
+2023-09-21 15:28:00,19.72,19.72,19.72,19.72,984.0,BTT
+2023-09-21 15:27:00,19.715,19.715,19.71,19.715,838.0,BTT
+2023-09-21 15:26:00,19.72,19.72,19.72,19.72,200.0,BTT
+2023-09-21 15:24:00,19.71,19.71,19.71,19.71,300.0,BTT
+2023-09-21 15:23:00,19.713,19.713,19.713,19.713,400.0,BTT
+2023-09-21 15:22:00,19.7,19.72,19.7,19.715,7473.0,BTT
+2023-09-21 15:21:00,19.695,19.695,19.69,19.69,200.0,BTT
+2023-09-21 15:19:00,19.69,19.69,19.69,19.69,791.0,BTT
+2023-09-21 15:16:00,19.69,19.69,19.69,19.69,100.0,BTT
+2023-09-21 15:13:00,19.71,19.71,19.71,19.71,300.0,BTT
+2023-09-21 15:10:00,19.7,19.7,19.7,19.7,100.0,BTT
+2023-09-21 15:09:00,19.7,19.7,19.7,19.7,200.0,BTT
+2023-09-21 15:08:00,19.7,19.71,19.7,19.71,7414.0,BTT
+2023-09-21 15:07:00,19.69,19.69,19.69,19.69,100.0,BTT
+2023-09-21 15:05:00,19.7,19.7,19.7,19.7,547.0,BTT
+2023-09-21 15:02:00,19.705,19.705,19.705,19.705,100.0,BTT
+2023-09-21 14:59:00,19.702,19.702,19.702,19.702,200.0,BTT
+2023-09-21 14:58:00,19.705,19.705,19.705,19.705,200.0,BTT
+2023-09-21 14:57:00,19.7,19.7,19.7,19.7,100.0,BTT
+2023-09-21 14:56:00,19.705,19.705,19.705,19.705,100.0,BTT
+2023-09-21 14:55:00,19.69,19.7,19.69,19.697,700.0,BTT
+2023-09-21 14:48:00,19.69,19.69,19.69,19.69,100.0,BTT
+2023-09-21 14:47:00,19.7,19.7,19.7,19.7,261.0,BTT
+2023-09-21 14:44:00,19.69,19.69,19.69,19.69,100.0,BTT
+2023-09-21 14:42:00,19.69,19.69,19.69,19.69,100.0,BTT
+2023-09-21 14:39:00,19.69,19.69,19.69,19.69,100.0,BTT
+2023-09-21 14:36:00,19.69,19.69,19.69,19.69,100.0,BTT
+2023-09-21 14:35:00,19.7,19.7,19.7,19.7,100.0,BTT
+2023-09-21 14:34:00,19.69,19.69,19.69,19.69,100.0,BTT
+2023-09-21 14:33:00,19.7,19.71,19.7,19.71,1200.0,BTT
+2023-09-21 14:31:00,19.69,19.69,19.69,19.69,100.0,BTT
+2023-09-21 14:29:00,19.7,19.7,19.7,19.7,100.0,BTT
+2023-09-21 14:26:00,19.71,19.71,19.71,19.71,100.0,BTT
+2023-09-21 14:25:00,19.71,19.71,19.7,19.7,200.0,BTT
+2023-09-21 14:21:00,19.71,19.71,19.7,19.7,738.0,BTT
+2023-09-21 14:14:00,19.718,19.718,19.718,19.718,1000.0,BTT
+2023-09-21 14:11:00,19.71,19.71,19.71,19.71,330.0,BTT
+2023-09-21 14:10:00,19.72,19.72,19.711,19.711,530.0,BTT
+2023-09-21 14:07:00,19.695,19.7,19.695,19.7,827.0,BTT
+2023-09-21 14:06:00,19.695,19.695,19.695,19.695,200.0,BTT
+2023-09-21 14:05:00,19.68,19.685,19.68,19.685,650.0,BTT
+2023-09-21 14:03:00,19.685,19.685,19.685,19.685,500.0,BTT
+2023-09-21 14:02:00,19.68,19.68,19.68,19.68,100.0,BTT
+2023-09-21 13:59:00,19.69,19.69,19.69,19.69,100.0,BTT
+2023-09-21 13:56:00,19.69,19.69,19.69,19.69,100.0,BTT
+2023-09-21 13:55:00,19.69,19.69,19.69,19.69,2100.0,BTT
+2023-09-21 13:54:00,19.69,19.69,19.69,19.69,100.0,BTT
+2023-09-21 13:51:00,19.69,19.69,19.69,19.69,100.0,BTT
+2023-09-21 13:50:00,19.69,19.69,19.69,19.69,100.0,BTT
+2023-09-21 13:49:00,19.68,19.68,19.68,19.68,100.0,BTT
+2023-09-21 13:47:00,19.68,19.68,19.68,19.68,100.0,BTT
+2023-09-21 13:46:00,19.7,19.7,19.7,19.7,157.0,BTT
+2023-09-21 13:45:00,19.67,19.69,19.67,19.69,200.0,BTT
+2023-09-21 13:43:00,19.685,19.685,19.68,19.68,440.0,BTT
+2023-09-21 13:42:00,19.67,19.67,19.67,19.67,100.0,BTT
+2023-09-21 13:39:00,19.685,19.685,19.685,19.685,760.0,BTT
+2023-09-21 13:37:00,19.694,19.694,19.694,19.694,100.0,BTT
+2023-09-21 13:36:00,19.694,19.694,19.67,19.67,200.0,BTT
+2023-09-21 13:35:00,19.685,19.694,19.685,19.694,500.0,BTT
+2023-09-21 13:34:00,19.7,19.7,19.68,19.68,2632.0,BTT
+2023-09-21 13:33:00,19.7,19.7,19.69,19.7,5350.0,BTT
+2023-09-21 13:32:00,19.705,19.705,19.705,19.705,100.0,BTT
+2023-09-21 13:31:00,19.69,19.69,19.69,19.69,100.0,BTT
+2023-09-21 13:27:00,19.71,19.71,19.71,19.71,100.0,BTT
+2023-09-21 13:25:00,19.71,19.71,19.71,19.71,100.0,BTT
+2023-09-21 13:24:00,19.705,19.705,19.705,19.705,100.0,BTT
+2023-09-21 13:18:00,19.7,19.7,19.7,19.7,638.0,BTT
+2023-09-21 13:16:00,19.71,19.71,19.71,19.71,200.0,BTT
+2023-09-21 13:15:00,19.71,19.71,19.71,19.71,100.0,BTT
+2023-09-21 13:13:00,19.71,19.71,19.71,19.71,2076.0,BTT
+2023-09-21 13:12:00,19.71,19.71,19.71,19.71,638.0,BTT
+2023-09-21 13:11:00,19.72,19.722,19.72,19.722,2010.0,BTT
+2023-09-21 13:09:00,19.729,19.729,19.72,19.72,400.0,BTT
+2023-09-21 13:07:00,19.72,19.72,19.72,19.72,100.0,BTT
+2023-09-21 13:04:00,19.72,19.72,19.72,19.72,638.0,BTT
+2023-09-21 13:03:00,19.72,19.72,19.72,19.72,100.0,BTT
+2023-09-21 13:00:00,19.72,19.72,19.72,19.72,100.0,BTT
+2023-09-21 12:59:00,19.72,19.72,19.72,19.72,638.0,BTT
+2023-09-21 12:57:00,19.72,19.72,19.72,19.72,100.0,BTT
+2023-09-21 12:55:00,19.72,19.72,19.72,19.72,200.0,BTT
+2023-09-21 12:52:00,19.72,19.72,19.72,19.72,100.0,BTT
+2023-09-21 12:51:00,19.72,19.72,19.72,19.72,785.0,BTT
+2023-09-21 12:50:00,19.72,19.72,19.72,19.72,100.0,BTT
+2023-09-21 12:49:00,19.72,19.72,19.72,19.72,100.0,BTT
+2023-09-21 12:48:00,19.72,19.73,19.72,19.73,400.0,BTT
+2023-09-21 12:46:00,19.72,19.72,19.71,19.72,1150.0,BTT
+2023-09-21 12:45:00,19.71,19.71,19.71,19.71,100.0,BTT
+2023-09-21 12:44:00,19.72,19.72,19.71,19.71,212.0,BTT
+2023-09-21 12:43:00,19.71,19.71,19.71,19.71,738.0,BTT
+2023-09-21 12:42:00,19.71,19.71,19.71,19.71,100.0,BTT
+2023-09-21 12:41:00,19.71,19.71,19.71,19.71,100.0,BTT
+2023-09-21 12:40:00,19.719,19.719,19.71,19.71,250.0,BTT
+2023-09-21 12:39:00,19.71,19.71,19.71,19.71,100.0,BTT
+2023-09-21 12:38:00,19.71,19.71,19.71,19.71,738.0,BTT
+2023-09-21 12:37:00,19.72,19.72,19.72,19.72,550.0,BTT
+2023-09-21 12:36:00,19.72,19.72,19.71,19.71,315.0,BTT
+2023-09-21 12:35:00,19.72,19.72,19.72,19.72,100.0,BTT
+2023-09-21 12:34:00,19.72,19.72,19.72,19.72,200.0,BTT
+2023-09-21 12:33:00,19.72,19.72,19.72,19.72,1000.0,BTT
+2023-09-21 12:32:00,19.71,19.71,19.71,19.71,200.0,BTT
+2023-09-21 12:31:00,19.71,19.71,19.71,19.71,100.0,BTT
+2023-09-21 12:30:00,19.71,19.71,19.71,19.71,738.0,BTT
+2023-09-21 12:29:00,19.73,19.73,19.71,19.71,200.0,BTT
+2023-09-21 12:28:00,19.71,19.71,19.71,19.71,100.0,BTT
+2023-09-21 12:27:00,19.71,19.71,19.71,19.71,100.0,BTT
+2023-09-21 12:26:00,19.71,19.72,19.71,19.72,4100.0,BTT
+2023-09-21 12:25:00,19.71,19.71,19.71,19.71,100.0,BTT
+2023-09-21 12:24:00,19.71,19.728,19.71,19.728,4140.0,BTT
+2023-09-21 12:23:00,19.71,19.71,19.71,19.71,100.0,BTT
+2023-09-21 12:22:00,19.71,19.71,19.71,19.71,100.0,BTT
+2023-09-21 12:21:00,19.71,19.71,19.71,19.71,200.0,BTT
+2023-09-21 12:20:00,19.71,19.72,19.71,19.72,500.0,BTT
+2023-09-21 12:19:00,19.71,19.71,19.71,19.71,100.0,BTT
+2023-09-21 12:18:00,19.71,19.71,19.71,19.71,200.0,BTT
+2023-09-21 12:17:00,19.71,19.71,19.71,19.71,175.0,BTT
+2023-09-21 12:12:00,19.73,19.73,19.73,19.73,100.0,BTT
+2023-09-21 12:09:00,19.72,19.72,19.71,19.71,450.0,BTT
+2023-09-21 12:08:00,19.705,19.71,19.705,19.71,3956.0,BTT
+2023-09-21 12:07:00,19.709,19.709,19.709,19.709,100.0,BTT
+2023-09-21 12:05:00,19.68,19.7,19.68,19.7,5179.0,BTT
+2023-09-21 12:04:00,19.68,19.68,19.68,19.68,200.0,BTT
+2023-09-21 12:03:00,19.68,19.68,19.68,19.68,235.0,BTT
+2023-09-21 12:02:00,19.69,19.69,19.69,19.69,400.0,BTT
+2023-09-21 11:59:00,19.688,19.7,19.688,19.7,876.0,BTT
+2023-09-21 11:57:00,19.68,19.68,19.68,19.68,1900.0,BTT
+2023-09-21 11:56:00,19.67,19.67,19.66,19.67,800.0,BTT
+2023-09-21 11:55:00,19.66,19.67,19.66,19.67,600.0,BTT
+2023-09-21 11:53:00,19.67,19.67,19.67,19.67,102.0,BTT
+2023-09-21 11:50:00,19.67,19.67,19.67,19.67,700.0,BTT
+2023-09-21 11:49:00,19.67,19.67,19.66,19.67,1900.0,BTT
+2023-09-21 11:48:00,19.66,19.66,19.66,19.66,200.0,BTT
+2023-09-21 11:47:00,19.68,19.68,19.68,19.68,100.0,BTT
+2023-09-21 11:46:00,19.68,19.68,19.68,19.68,200.0,BTT
+2023-09-21 11:45:00,19.68,19.68,19.68,19.68,200.0,BTT
+2023-09-21 11:44:00,19.687,19.687,19.68,19.68,350.0,BTT
+2023-09-21 11:41:00,19.68,19.68,19.68,19.68,100.0,BTT
+2023-09-21 11:40:00,19.68,19.685,19.68,19.685,420.0,BTT
+2023-09-21 11:39:00,19.68,19.68,19.68,19.68,100.0,BTT
+2023-09-21 11:37:00,19.69,19.7,19.64,19.68,18317.0,BTT
+2023-09-21 11:36:00,19.69,19.69,19.69,19.69,1427.0,BTT
+2023-09-21 11:34:00,19.7,19.7,19.698,19.698,300.0,BTT
+2023-09-21 11:33:00,19.69,19.69,19.69,19.69,300.0,BTT
+2023-09-21 11:32:00,19.69,19.69,19.69,19.69,300.0,BTT
+2023-09-21 11:31:00,19.7,19.7,19.69,19.7,4392.0,BTT
+2023-09-21 11:30:00,19.7,19.7,19.7,19.7,616.0,BTT
+2023-09-21 11:29:00,19.7,19.7,19.7,19.7,200.0,BTT
+2023-09-21 11:28:00,19.7,19.7,19.7,19.7,200.0,BTT
+2023-09-21 11:27:00,19.7,19.7,19.7,19.7,12966.0,BTT
+2023-09-21 11:26:00,19.7,19.7,19.7,19.7,600.0,BTT
+2023-09-21 11:25:00,19.707,19.707,19.7,19.7,800.0,BTT
+2023-09-21 11:24:00,19.706,19.706,19.7,19.7,1000.0,BTT
+2023-09-21 11:23:00,19.7,19.709,19.7,19.709,1313.0,BTT
+2023-09-21 11:22:00,19.7,19.7,19.7,19.7,700.0,BTT
+2023-09-21 11:21:00,19.7,19.7,19.7,19.7,200.0,BTT
+2023-09-21 11:20:00,19.7,19.7,19.7,19.7,200.0,BTT
+2023-09-21 11:19:00,19.7,19.708,19.7,19.708,402.0,BTT
+2023-09-21 11:18:00,19.7,19.709,19.7,19.708,973.0,BTT
+2023-09-21 11:17:00,19.7,19.7,19.7,19.7,200.0,BTT
+2023-09-21 11:16:00,19.7,19.706,19.7,19.7,6600.0,BTT
+2023-09-21 11:15:00,19.7,19.7,19.7,19.7,600.0,BTT
+2023-09-21 11:14:00,19.7,19.7,19.7,19.7,4303.0,BTT
+2023-09-21 11:13:00,19.7,19.7,19.7,19.7,106.0,BTT
+2023-09-21 11:12:00,19.7,19.71,19.7,19.71,508.0,BTT
+2023-09-21 11:11:00,19.7,19.71,19.7,19.71,1775.0,BTT
+2023-09-21 11:10:00,19.72,19.72,19.7,19.7,1006.0,BTT
+2023-09-21 11:09:00,19.7,19.7,19.7,19.7,306.0,BTT
+2023-09-21 11:08:00,19.71,19.72,19.7,19.7,1468.0,BTT
+2023-09-21 11:07:00,19.72,19.72,19.71,19.71,838.0,BTT
+2023-09-21 11:06:00,19.72,19.72,19.72,19.72,400.0,BTT
+2023-09-21 11:05:00,19.724,19.728,19.72,19.728,1688.0,BTT
+2023-09-21 11:01:00,19.721,19.73,19.72,19.73,1205.0,BTT
+2023-09-21 11:00:00,19.73,19.73,19.73,19.73,1500.0,BTT
+2023-09-21 10:59:00,19.73,19.73,19.72,19.72,1986.0,BTT
+2023-09-21 10:58:00,19.72,19.74,19.72,19.74,337.0,BTT
+2023-09-21 10:57:00,19.74,19.74,19.72,19.72,2788.0,BTT
+2023-09-21 10:56:00,19.725,19.725,19.725,19.725,100.0,BTT
+2023-09-21 10:55:00,19.71,19.72,19.71,19.72,1534.0,BTT
+2023-09-21 10:54:00,19.7,19.71,19.7,19.71,8266.0,BTT
+2023-09-21 10:53:00,19.71,19.72,19.7,19.7,3300.0,BTT
+2023-09-21 10:52:00,19.71,19.72,19.7,19.7,8635.0,BTT
+2023-09-21 10:51:00,19.71,19.733,19.71,19.71,2765.0,BTT
+2023-09-21 10:50:00,19.76,19.76,19.73,19.73,9171.0,BTT
+2023-09-21 10:48:00,19.76,19.765,19.76,19.765,406.0,BTT
+2023-09-21 10:47:00,19.76,19.77,19.76,19.77,2285.0,BTT
+2023-09-21 10:45:00,19.76,19.76,19.76,19.76,510.0,BTT
+2023-09-21 10:44:00,19.76,19.765,19.76,19.765,900.0,BTT
+2023-09-21 10:41:00,19.76,19.76,19.76,19.76,406.0,BTT
+2023-09-21 10:40:00,19.76,19.76,19.76,19.76,100.0,BTT
+2023-09-21 10:37:00,19.76,19.76,19.76,19.76,454.0,BTT
+2023-09-21 10:36:00,19.77,19.77,19.76,19.769,1733.0,BTT
+2023-09-21 10:35:00,19.78,19.78,19.78,19.78,100.0,BTT
+2023-09-21 10:33:00,19.76,19.76,19.76,19.76,110.0,BTT
+2023-09-21 10:28:00,19.78,19.78,19.77,19.77,1039.0,BTT
+2023-09-21 10:23:00,19.78,19.78,19.78,19.78,100.0,BTT
+2023-09-21 10:21:00,19.79,19.79,19.79,19.79,265.0,BTT
+2023-09-21 10:19:00,19.79,19.79,19.79,19.79,1079.0,BTT
+2023-09-21 10:16:00,19.771,19.771,19.771,19.771,1500.0,BTT
+2023-09-21 10:13:00,19.775,19.79,19.775,19.79,1200.0,BTT
+2023-09-21 10:10:00,19.785,19.79,19.775,19.775,800.0,BTT
+2023-09-21 10:07:00,19.76,19.76,19.76,19.76,100.0,BTT
+2023-09-21 10:06:00,19.76,19.76,19.76,19.76,500.0,BTT
+2023-09-21 10:03:00,19.76,19.76,19.76,19.76,100.0,BTT
+2023-09-21 10:00:00,19.76,19.76,19.76,19.76,125.0,BTT
+2023-09-21 09:58:00,19.76,19.76,19.76,19.76,100.0,BTT
+2023-09-21 09:54:00,19.761,19.761,19.761,19.761,113.0,BTT
+2023-09-21 09:51:00,19.775,19.775,19.775,19.775,200.0,BTT
+2023-09-21 09:45:00,19.78,19.78,19.775,19.775,2091.0,BTT
+2023-09-21 09:40:00,19.767,19.767,19.767,19.767,400.0,BTT
+2023-09-21 09:39:00,19.75,19.75,19.75,19.75,402.0,BTT
+2023-09-21 09:35:00,19.78,19.78,19.75,19.75,2633.0,BTT
+2023-09-21 09:34:00,19.81,19.817,19.78,19.817,4600.0,BTT
+2023-09-21 09:30:00,19.81,19.84,19.81,19.84,5539.0,BTT
+2023-09-20 19:00:00,19.89,19.89,19.89,19.89,367.0,BTT
+2023-09-20 18:30:00,19.89,19.89,19.89,19.89,367.0,BTT
+2023-09-20 16:10:00,19.89,19.89,19.89,19.89,367.0,BTT
+2023-09-20 16:00:00,19.909,19.909,19.89,19.89,1775.0,BTT
+2023-09-20 15:59:00,19.9,19.91,19.89,19.909,4608.0,BTT
+2023-09-20 15:58:00,19.895,19.895,19.89,19.89,1733.0,BTT
+2023-09-20 15:57:00,19.9,19.9,19.9,19.9,400.0,BTT
+2023-09-20 15:56:00,19.89,19.9,19.89,19.9,1708.0,BTT
+2023-09-20 15:55:00,19.89,19.89,19.89,19.89,904.0,BTT
+2023-09-20 15:54:00,19.885,19.9,19.885,19.89,1689.0,BTT
+2023-09-20 15:53:00,19.879,19.88,19.875,19.88,5995.0,BTT
+2023-09-20 15:52:00,19.86,19.88,19.86,19.876,3963.0,BTT
+2023-09-20 15:51:00,19.87,19.878,19.87,19.87,3946.0,BTT
+2023-09-20 15:50:00,19.875,19.875,19.872,19.872,696.0,BTT
+2023-09-20 15:47:00,19.875,19.875,19.875,19.875,100.0,BTT
+2023-09-20 15:46:00,19.87,19.87,19.87,19.87,228.0,BTT
+2023-09-20 15:45:00,19.87,19.87,19.87,19.87,860.0,BTT
+2023-09-20 15:44:00,19.875,19.875,19.875,19.875,400.0,BTT
+2023-09-20 15:43:00,19.87,19.87,19.87,19.87,3446.0,BTT
+2023-09-20 15:42:00,19.87,19.87,19.87,19.87,200.0,BTT
+2023-09-20 15:39:00,19.875,19.875,19.87,19.87,200.0,BTT
+2023-09-20 15:38:00,19.875,19.875,19.87,19.87,551.0,BTT
+2023-09-20 15:34:00,19.88,19.88,19.875,19.875,1542.0,BTT
+2023-09-20 15:33:00,19.88,19.88,19.875,19.875,1352.0,BTT
+2023-09-20 15:32:00,19.87,19.89,19.87,19.87,1900.0,BTT
+2023-09-20 15:31:00,19.87,19.87,19.87,19.87,338.0,BTT
+2023-09-20 15:30:00,19.875,19.875,19.87,19.87,300.0,BTT
+2023-09-20 15:29:00,19.87,19.89,19.87,19.87,500.0,BTT
+2023-09-20 15:28:00,19.87,19.87,19.87,19.87,200.0,BTT
+2023-09-20 15:27:00,19.87,19.88,19.87,19.87,400.0,BTT
+2023-09-20 15:26:00,19.87,19.87,19.87,19.87,300.0,BTT
+2023-09-20 15:25:00,19.87,19.87,19.87,19.87,200.0,BTT
+2023-09-20 15:24:00,19.87,19.87,19.87,19.87,200.0,BTT
+2023-09-20 15:23:00,19.89,19.89,19.87,19.87,960.0,BTT
+2023-09-20 15:22:00,19.87,19.875,19.87,19.875,300.0,BTT
+2023-09-20 15:21:00,19.86,19.86,19.86,19.86,300.0,BTT
+2023-09-20 15:20:00,19.86,19.86,19.86,19.86,200.0,BTT
+2023-09-20 15:19:00,19.87,19.87,19.87,19.87,200.0,BTT
+2023-09-20 15:18:00,19.87,19.87,19.87,19.87,200.0,BTT
+2023-09-20 15:17:00,19.88,19.88,19.88,19.88,100.0,BTT
+2023-09-20 15:16:00,19.885,19.885,19.885,19.885,100.0,BTT
+2023-09-20 15:12:00,19.908,19.908,19.88,19.89,2059.0,BTT
+2023-09-20 15:11:00,19.907,19.907,19.907,19.907,100.0,BTT
+2023-09-20 15:10:00,19.903,19.903,19.903,19.903,100.0,BTT
+2023-09-20 15:09:00,19.912,19.914,19.9,19.914,1657.0,BTT
+2023-09-20 15:08:00,19.88,19.91,19.88,19.91,1072.0,BTT
+2023-09-20 15:07:00,19.87,19.87,19.87,19.87,400.0,BTT
+2023-09-20 15:06:00,19.87,19.87,19.87,19.87,400.0,BTT
+2023-09-20 15:05:00,19.88,19.88,19.86,19.86,200.0,BTT
+2023-09-20 15:04:00,19.87,19.875,19.87,19.87,2200.0,BTT
+2023-09-20 15:03:00,19.87,19.87,19.87,19.87,673.0,BTT
+2023-09-20 15:02:00,19.87,19.87,19.87,19.87,200.0,BTT
+2023-09-20 15:01:00,19.87,19.873,19.87,19.87,1016.0,BTT
+2023-09-20 15:00:00,19.87,19.88,19.87,19.88,1200.0,BTT
+2023-09-20 14:59:00,19.87,19.87,19.87,19.87,100.0,BTT
+2023-09-20 14:58:00,19.88,19.88,19.87,19.87,300.0,BTT
+2023-09-20 14:57:00,19.87,19.87,19.87,19.87,300.0,BTT
+2023-09-20 14:56:00,19.87,19.87,19.87,19.87,200.0,BTT
+2023-09-20 14:55:00,19.87,19.87,19.87,19.87,200.0,BTT
+2023-09-20 14:54:00,19.88,19.88,19.87,19.87,200.0,BTT
+2023-09-20 14:53:00,19.88,19.88,19.88,19.88,200.0,BTT
+2023-09-20 14:52:00,19.88,19.88,19.88,19.88,100.0,BTT
+2023-09-20 14:51:00,19.86,19.88,19.86,19.88,300.0,BTT
+2023-09-20 14:50:00,19.86,19.874,19.86,19.874,400.0,BTT
+2023-09-20 14:49:00,19.86,19.875,19.86,19.86,1162.0,BTT
+2023-09-20 14:48:00,19.87,19.87,19.87,19.87,200.0,BTT
+2023-09-20 14:47:00,19.88,19.88,19.88,19.88,669.0,BTT
+2023-09-20 14:46:00,19.88,19.88,19.88,19.88,300.0,BTT
+2023-09-20 14:45:00,19.88,19.88,19.88,19.88,300.0,BTT
+2023-09-20 14:44:00,19.88,19.88,19.88,19.88,200.0,BTT
+2023-09-20 14:43:00,19.88,19.88,19.88,19.88,201.0,BTT
+2023-09-20 14:42:00,19.89,19.89,19.88,19.88,400.0,BTT
+2023-09-20 14:41:00,19.9,19.9,19.89,19.89,300.0,BTT
+2023-09-20 14:40:00,19.9,19.9,19.9,19.9,390.0,BTT
+2023-09-20 14:39:00,19.9,19.9,19.9,19.9,300.0,BTT
+2023-09-20 14:38:00,19.9,19.9,19.9,19.9,200.0,BTT
+2023-09-20 14:37:00,19.9,19.9,19.9,19.9,300.0,BTT
+2023-09-20 14:33:00,19.91,19.91,19.91,19.91,100.0,BTT
+2023-09-20 14:32:00,19.902,19.902,19.902,19.902,1000.0,BTT
+2023-09-20 14:30:00,19.88,19.88,19.88,19.88,360.0,BTT
+2023-09-20 14:29:00,19.89,19.89,19.88,19.88,2860.0,BTT
+2023-09-20 14:27:00,19.89,19.89,19.885,19.885,2276.0,BTT
+2023-09-20 14:26:00,19.88,19.88,19.88,19.88,300.0,BTT
+2023-09-20 14:25:00,19.88,19.88,19.88,19.88,300.0,BTT
+2023-09-20 14:24:00,19.88,19.88,19.88,19.88,400.0,BTT
+2023-09-20 14:23:00,19.88,19.88,19.88,19.88,300.0,BTT
+2023-09-20 14:22:00,19.88,19.88,19.88,19.88,400.0,BTT
+2023-09-20 14:21:00,19.88,19.889,19.88,19.889,3645.0,BTT
+2023-09-20 14:20:00,19.88,19.898,19.88,19.898,700.0,BTT
+2023-09-20 14:19:00,19.88,19.88,19.88,19.88,200.0,BTT
+2023-09-20 14:18:00,19.888,19.888,19.88,19.88,801.0,BTT
+2023-09-20 14:17:00,19.899,19.899,19.88,19.88,300.0,BTT
+2023-09-20 14:16:00,19.88,19.88,19.88,19.88,200.0,BTT
+2023-09-20 14:15:00,19.88,19.88,19.88,19.88,200.0,BTT
+2023-09-20 14:14:00,19.88,19.88,19.88,19.88,300.0,BTT
+2023-09-20 14:13:00,19.88,19.89,19.88,19.88,2500.0,BTT
+2023-09-20 14:12:00,19.88,19.89,19.88,19.88,400.0,BTT
+2023-09-20 14:11:00,19.89,19.9,19.88,19.88,10300.0,BTT
+2023-09-20 14:10:00,19.89,19.89,19.89,19.89,300.0,BTT
+2023-09-20 14:09:00,19.89,19.9,19.89,19.89,636.0,BTT
+2023-09-20 14:08:00,19.89,19.89,19.89,19.89,200.0,BTT
+2023-09-20 14:07:00,19.89,19.89,19.89,19.89,300.0,BTT
+2023-09-20 14:06:00,19.9,19.9,19.9,19.9,200.0,BTT
+2023-09-20 14:05:00,19.9,19.9,19.9,19.9,2152.0,BTT
+2023-09-20 14:04:00,19.9,19.91,19.9,19.91,200.0,BTT
+2023-09-20 14:03:00,19.9,19.9,19.9,19.9,100.0,BTT
+2023-09-20 14:02:00,19.91,19.91,19.91,19.91,200.0,BTT
+2023-09-20 14:01:00,19.91,19.91,19.91,19.91,263.0,BTT
+2023-09-20 14:00:00,19.91,19.92,19.89,19.9,8427.0,BTT
+2023-09-20 13:59:00,19.9,19.9,19.9,19.9,100.0,BTT
+2023-09-20 13:58:00,19.9,19.9,19.9,19.9,200.0,BTT
+2023-09-20 13:57:00,19.9,19.9,19.9,19.9,100.0,BTT
+2023-09-20 13:56:00,19.9,19.91,19.9,19.91,300.0,BTT
+2023-09-20 13:55:00,19.9,19.9,19.9,19.9,100.0,BTT
+2023-09-20 13:54:00,19.9,19.9,19.9,19.9,100.0,BTT
+2023-09-20 13:53:00,19.9,19.91,19.9,19.9,3471.0,BTT
+2023-09-20 13:52:00,19.91,19.91,19.91,19.91,100.0,BTT
+2023-09-20 13:51:00,19.9,19.9,19.9,19.9,200.0,BTT
+2023-09-20 13:50:00,19.9,19.91,19.9,19.91,550.0,BTT
+2023-09-20 13:49:00,19.9,19.9,19.9,19.9,100.0,BTT
+2023-09-20 13:48:00,19.9,19.9,19.9,19.9,200.0,BTT
+2023-09-20 13:47:00,19.9,19.9,19.9,19.9,100.0,BTT
+2023-09-20 13:46:00,19.9,19.9,19.9,19.9,200.0,BTT
+2023-09-20 13:45:00,19.9,19.9,19.9,19.9,200.0,BTT
+2023-09-20 13:44:00,19.9,19.9,19.9,19.9,100.0,BTT
+2023-09-20 13:43:00,19.9,19.9,19.9,19.9,200.0,BTT
+2023-09-20 13:42:00,19.9,19.9,19.9,19.9,100.0,BTT
+2023-09-20 13:41:00,19.9,19.9,19.9,19.9,200.0,BTT
+2023-09-20 13:40:00,19.9,19.9,19.9,19.9,100.0,BTT
+2023-09-20 13:39:00,19.9,19.9,19.9,19.9,200.0,BTT
+2023-09-20 13:38:00,19.91,19.91,19.9,19.9,200.0,BTT
+2023-09-20 13:37:00,19.9,19.9,19.9,19.9,200.0,BTT
+2023-09-20 13:36:00,19.9,19.9,19.9,19.9,920.0,BTT
+2023-09-20 13:35:00,19.9,19.9,19.9,19.9,100.0,BTT
+2023-09-20 13:34:00,19.9,19.9,19.9,19.9,100.0,BTT
+2023-09-20 13:33:00,19.9,19.9,19.9,19.9,200.0,BTT
+2023-09-20 13:32:00,19.9,19.9,19.9,19.9,100.0,BTT
+2023-09-20 13:31:00,19.9,19.9,19.9,19.9,200.0,BTT
+2023-09-20 13:30:00,19.9,19.9,19.9,19.9,100.0,BTT
+2023-09-20 13:29:00,19.9,19.9,19.9,19.9,100.0,BTT
+2023-09-20 13:28:00,19.9,19.9,19.9,19.9,100.0,BTT
+2023-09-20 13:26:00,19.9,19.9,19.9,19.9,100.0,BTT
+2023-09-20 13:25:00,19.91,19.92,19.9,19.9,2387.0,BTT
+2023-09-20 13:24:00,19.91,19.91,19.91,19.91,1400.0,BTT
+2023-09-20 13:23:00,19.91,19.91,19.91,19.91,164.0,BTT
+2023-09-20 13:19:00,19.92,19.92,19.92,19.92,500.0,BTT
+2023-09-20 13:18:00,19.9,19.9,19.9,19.9,100.0,BTT
+2023-09-20 13:17:00,19.929,19.929,19.91,19.912,413.0,BTT
+2023-09-20 13:16:00,19.91,19.91,19.91,19.91,100.0,BTT
+2023-09-20 13:15:00,19.91,19.91,19.91,19.91,100.0,BTT
+2023-09-20 13:14:00,19.91,19.91,19.91,19.91,293.0,BTT
+2023-09-20 13:04:00,19.92,19.92,19.92,19.92,1777.0,BTT
+2023-09-20 13:03:00,19.9,19.91,19.9,19.91,400.0,BTT
+2023-09-20 13:02:00,19.9,19.9,19.9,19.9,100.0,BTT
+2023-09-20 13:01:00,19.9,19.9,19.9,19.9,264.0,BTT
+2023-09-20 13:00:00,19.9,19.9,19.9,19.9,200.0,BTT
+2023-09-20 12:59:00,19.91,19.91,19.9,19.9,200.0,BTT
+2023-09-20 12:58:00,19.9,19.91,19.9,19.91,200.0,BTT
+2023-09-20 12:57:00,19.9,19.92,19.9,19.9,400.0,BTT
+2023-09-20 12:56:00,19.9,19.9,19.9,19.9,400.0,BTT
+2023-09-20 12:55:00,19.9,19.9,19.9,19.9,200.0,BTT
+2023-09-20 12:54:00,19.9,19.9,19.9,19.9,200.0,BTT
+2023-09-20 12:53:00,19.9,19.9,19.9,19.9,300.0,BTT
+2023-09-20 12:52:00,19.91,19.91,19.9,19.9,200.0,BTT
+2023-09-20 12:51:00,19.91,19.91,19.91,19.91,100.0,BTT
+2023-09-20 12:50:00,19.91,19.911,19.91,19.91,305.0,BTT
+2023-09-20 12:49:00,19.91,19.91,19.91,19.91,100.0,BTT
+2023-09-20 12:48:00,19.91,19.91,19.91,19.91,100.0,BTT
+2023-09-20 12:47:00,19.91,19.91,19.91,19.91,200.0,BTT
+2023-09-20 12:46:00,19.91,19.91,19.91,19.91,100.0,BTT
+2023-09-20 12:45:00,19.91,19.91,19.91,19.91,200.0,BTT
+2023-09-20 12:44:00,19.91,19.91,19.91,19.91,100.0,BTT
+2023-09-20 12:43:00,19.91,19.91,19.91,19.91,100.0,BTT
+2023-09-20 12:42:00,19.91,19.91,19.91,19.91,200.0,BTT
+2023-09-20 12:41:00,19.92,19.92,19.91,19.91,1700.0,BTT
+2023-09-20 12:40:00,19.92,19.92,19.92,19.92,200.0,BTT
+2023-09-20 12:39:00,19.92,19.92,19.92,19.92,100.0,BTT
+2023-09-20 12:38:00,19.92,19.92,19.92,19.92,100.0,BTT
+2023-09-20 12:36:00,19.93,19.93,19.93,19.93,500.0,BTT
+2023-09-20 12:35:00,19.924,19.924,19.924,19.924,5500.0,BTT
+2023-09-20 12:28:00,19.91,19.92,19.91,19.91,16853.0,BTT
+2023-09-20 12:27:00,19.91,19.91,19.91,19.91,2750.0,BTT
+2023-09-20 12:26:00,19.91,19.91,19.91,19.91,200.0,BTT
+2023-09-20 12:25:00,19.91,19.91,19.91,19.91,100.0,BTT
+2023-09-20 12:21:00,19.91,19.91,19.91,19.91,900.0,BTT
+2023-09-20 12:20:00,19.91,19.91,19.91,19.91,100.0,BTT
+2023-09-20 12:18:00,19.91,19.91,19.91,19.91,300.0,BTT
+2023-09-20 12:13:00,19.91,19.91,19.91,19.91,2002.0,BTT
+2023-09-20 12:11:00,19.91,19.911,19.91,19.91,1220.0,BTT
+2023-09-20 11:51:00,19.91,19.91,19.91,19.91,100.0,BTT
+2023-09-20 11:48:00,19.91,19.91,19.91,19.91,375.0,BTT
+2023-09-20 11:41:00,19.9,19.9,19.9,19.9,1000.0,BTT
+2023-09-20 11:40:00,19.9,19.9,19.9,19.9,100.0,BTT
+2023-09-20 11:37:00,19.91,19.91,19.91,19.91,100.0,BTT
+2023-09-20 11:36:00,19.92,19.92,19.91,19.91,1544.0,BTT
+2023-09-20 11:31:00,19.937,19.937,19.92,19.92,1900.0,BTT
+2023-09-20 11:30:00,19.93,19.93,19.93,19.93,624.0,BTT
+2023-09-20 11:26:00,19.94,19.94,19.94,19.94,1800.0,BTT
+2023-09-20 11:22:00,19.92,19.92,19.92,19.92,100.0,BTT
+2023-09-20 11:18:00,19.92,19.92,19.92,19.92,100.0,BTT
+2023-09-20 11:03:00,19.929,19.929,19.929,19.929,100.0,BTT
+2023-09-20 11:01:00,19.925,19.925,19.925,19.925,200.0,BTT
+2023-09-20 10:57:00,19.936,19.935,19.935,19.935,1000.0,BTT
+2023-09-20 10:54:00,19.938,19.938,19.92,19.92,1000.0,BTT
+2023-09-20 10:52:00,19.93,19.935,19.93,19.935,350.0,BTT
+2023-09-20 10:51:00,19.94,19.94,19.922,19.93,300.0,BTT
+2023-09-20 10:50:00,19.922,19.922,19.922,19.922,100.0,BTT
+2023-09-20 10:49:00,19.922,19.922,19.92,19.92,300.0,BTT
+2023-09-20 10:48:00,19.92,19.931,19.92,19.931,300.0,BTT
+2023-09-20 10:47:00,19.931,19.931,19.931,19.931,100.0,BTT
+2023-09-20 10:46:00,19.9,19.92,19.9,19.9,1997.0,BTT
+2023-09-20 10:45:00,19.88,19.91,19.88,19.88,862.0,BTT
+2023-09-20 10:44:00,19.895,19.92,19.895,19.912,680.0,BTT
+2023-09-20 10:43:00,19.912,19.911,19.911,19.911,100.0,BTT
+2023-09-20 10:42:00,19.91,19.91,19.91,19.91,500.0,BTT
+2023-09-20 10:24:00,19.92,19.92,19.92,19.92,100.0,BTT
+2023-09-20 10:23:00,19.92,19.92,19.92,19.92,200.0,BTT
+2023-09-20 10:22:00,19.925,19.925,19.925,19.925,100.0,BTT
+2023-09-20 10:14:00,19.93,19.93,19.93,19.93,2100.0,BTT
+2023-09-20 10:12:00,19.93,19.93,19.93,19.93,145.0,BTT
+2023-09-20 10:09:00,19.94,19.949,19.924,19.93,2550.0,BTT
+2023-09-20 10:08:00,19.944,19.944,19.944,19.944,300.0,BTT
+2023-09-20 10:07:00,19.96,19.96,19.96,19.96,320.0,BTT
+2023-09-20 10:06:00,19.96,19.96,19.96,19.96,300.0,BTT
+2023-09-20 10:03:00,19.97,19.97,19.97,19.97,300.0,BTT
+2023-09-20 10:02:00,19.955,19.955,19.955,19.955,302.0,BTT
+2023-09-20 10:01:00,19.944,19.944,19.944,19.944,300.0,BTT
+2023-09-20 09:53:00,19.956,19.956,19.956,19.956,300.0,BTT
+2023-09-20 09:52:00,19.944,19.943,19.942,19.942,1050.0,BTT
+2023-09-20 09:51:00,19.95,19.97,19.95,19.97,6185.0,BTT
+2023-09-20 09:49:00,19.952,19.97,19.951,19.97,400.0,BTT
+2023-09-20 09:47:00,19.953,19.98,19.953,19.98,700.0,BTT
+2023-09-20 09:45:00,19.95,19.95,19.95,19.95,300.0,BTT
+2023-09-20 09:43:00,19.958,19.958,19.958,19.958,200.0,BTT
+2023-09-20 09:42:00,19.93,19.95,19.93,19.95,2923.0,BTT
+2023-09-20 09:37:00,19.93,19.93,19.93,19.93,1000.0,BTT
+2023-09-20 09:36:00,19.91,19.91,19.91,19.91,400.0,BTT
+2023-09-20 09:35:00,19.88,19.9,19.88,19.88,1842.0,BTT
+2023-09-20 09:30:00,19.87,19.87,19.87,19.87,4415.0,BTT
+2023-09-19 19:00:00,19.84,19.84,19.84,19.84,576.0,BTT
+2023-09-19 18:30:00,19.84,19.84,19.84,19.84,576.0,BTT
+2023-09-19 16:10:00,19.84,19.84,19.84,19.84,576.0,BTT
+2023-09-19 16:00:00,19.859,19.859,19.83,19.84,1283.0,BTT
+2023-09-19 15:59:00,19.83,19.86,19.83,19.859,7394.0,BTT
+2023-09-19 15:58:00,19.83,19.83,19.825,19.83,5294.0,BTT
+2023-09-19 15:57:00,19.835,19.84,19.83,19.83,3028.0,BTT
+2023-09-19 15:56:00,19.83,19.83,19.83,19.83,283.0,BTT
+2023-09-19 15:55:00,19.83,19.835,19.83,19.835,3038.0,BTT
+2023-09-19 15:52:00,19.83,19.83,19.83,19.83,202.0,BTT
+2023-09-19 15:50:00,19.83,19.83,19.83,19.83,200.0,BTT
+2023-09-19 15:48:00,19.84,19.84,19.83,19.83,200.0,BTT
+2023-09-19 15:47:00,19.845,19.85,19.845,19.85,754.0,BTT
+2023-09-19 15:46:00,19.83,19.84,19.83,19.84,1200.0,BTT
+2023-09-19 15:43:00,19.83,19.83,19.83,19.83,1228.0,BTT
+2023-09-19 15:42:00,19.83,19.83,19.83,19.83,6472.0,BTT
+2023-09-19 15:41:00,19.83,19.835,19.83,19.83,2600.0,BTT
+2023-09-19 15:40:00,19.83,19.84,19.83,19.84,3315.0,BTT
+2023-09-19 15:39:00,19.83,19.844,19.83,19.844,4900.0,BTT
+2023-09-19 15:38:00,19.83,19.85,19.83,19.83,3500.0,BTT
+2023-09-19 15:37:00,19.83,19.83,19.83,19.83,1000.0,BTT
+2023-09-19 15:36:00,19.83,19.85,19.83,19.83,1500.0,BTT
+2023-09-19 15:35:00,19.83,19.85,19.83,19.83,9351.0,BTT
+2023-09-19 15:34:00,19.83,19.83,19.83,19.83,963.0,BTT
+2023-09-19 15:33:00,19.83,19.83,19.83,19.83,850.0,BTT
+2023-09-19 15:32:00,19.83,19.83,19.83,19.83,1100.0,BTT
+2023-09-19 15:31:00,19.83,19.83,19.83,19.83,1400.0,BTT
+2023-09-19 15:30:00,19.83,19.84,19.83,19.835,2400.0,BTT
+2023-09-19 15:29:00,19.83,19.83,19.825,19.83,1380.0,BTT
+2023-09-19 15:28:00,19.83,19.84,19.83,19.83,1500.0,BTT
+2023-09-19 15:27:00,19.83,19.835,19.83,19.83,1000.0,BTT
+2023-09-19 15:26:00,19.83,19.83,19.83,19.83,900.0,BTT
+2023-09-19 15:25:00,19.83,19.83,19.83,19.83,701.0,BTT
+2023-09-19 15:24:00,19.83,19.84,19.83,19.83,900.0,BTT
+2023-09-19 15:23:00,19.83,19.83,19.83,19.83,1100.0,BTT
+2023-09-19 15:22:00,19.83,19.83,19.83,19.83,1300.0,BTT
+2023-09-19 15:21:00,19.83,19.83,19.828,19.83,2260.0,BTT
+2023-09-19 15:20:00,19.84,19.84,19.83,19.83,1100.0,BTT
+2023-09-19 15:19:00,19.83,19.83,19.83,19.83,1200.0,BTT
+2023-09-19 15:18:00,19.83,19.83,19.83,19.83,800.0,BTT
+2023-09-19 15:17:00,19.83,19.83,19.83,19.83,1100.0,BTT
+2023-09-19 15:16:00,19.83,19.83,19.826,19.83,1063.0,BTT
+2023-09-19 15:15:00,19.83,19.83,19.83,19.83,1000.0,BTT
+2023-09-19 15:14:00,19.84,19.84,19.84,19.84,100.0,BTT
+2023-09-19 15:13:00,19.83,19.832,19.83,19.83,1500.0,BTT
+2023-09-19 15:11:00,19.83,19.83,19.83,19.83,10266.0,BTT
+2023-09-19 15:08:00,19.846,19.846,19.83,19.84,1200.0,BTT
+2023-09-19 15:05:00,19.835,19.84,19.835,19.84,500.0,BTT
+2023-09-19 15:03:00,19.84,19.84,19.83,19.835,5922.0,BTT
+2023-09-19 15:00:00,19.84,19.84,19.84,19.84,3318.0,BTT
+2023-09-19 14:59:00,19.84,19.84,19.84,19.84,1060.0,BTT
+2023-09-19 14:56:00,19.84,19.84,19.84,19.84,500.0,BTT
+2023-09-19 14:55:00,19.858,19.858,19.85,19.85,4452.0,BTT
+2023-09-19 14:54:00,19.86,19.87,19.86,19.87,200.0,BTT
+2023-09-19 14:53:00,19.855,19.855,19.855,19.855,100.0,BTT
+2023-09-19 14:52:00,19.85,19.86,19.85,19.86,930.0,BTT
+2023-09-19 14:51:00,19.849,19.85,19.845,19.85,1620.0,BTT
+2023-09-19 14:48:00,19.845,19.845,19.845,19.845,300.0,BTT
+2023-09-19 14:40:00,19.84,19.84,19.84,19.84,100.0,BTT
+2023-09-19 14:37:00,19.83,19.83,19.83,19.83,600.0,BTT
+2023-09-19 14:36:00,19.83,19.83,19.83,19.83,100.0,BTT
+2023-09-19 14:33:00,19.81,19.83,19.81,19.825,9134.0,BTT
+2023-09-19 14:32:00,19.81,19.81,19.81,19.81,100.0,BTT
+2023-09-19 14:30:00,19.81,19.81,19.81,19.81,100.0,BTT
+2023-09-19 14:29:00,19.81,19.82,19.81,19.82,200.0,BTT
+2023-09-19 14:27:00,19.81,19.81,19.81,19.81,600.0,BTT
+2023-09-19 14:25:00,19.828,19.828,19.828,19.828,700.0,BTT
+2023-09-19 14:22:00,19.828,19.828,19.828,19.828,500.0,BTT
+2023-09-19 14:21:00,19.82,19.83,19.82,19.82,3796.0,BTT
+2023-09-19 14:19:00,19.81,19.817,19.81,19.817,200.0,BTT
+2023-09-19 14:15:00,19.81,19.825,19.81,19.825,2200.0,BTT
+2023-09-19 14:12:00,19.83,19.83,19.81,19.81,4241.0,BTT
+2023-09-19 14:07:00,19.838,19.838,19.825,19.825,2150.0,BTT
+2023-09-19 14:06:00,19.825,19.83,19.825,19.83,500.0,BTT
+2023-09-19 14:05:00,19.825,19.825,19.81,19.825,700.0,BTT
+2023-09-19 14:00:00,19.83,19.83,19.82,19.82,2000.0,BTT
+2023-09-19 13:57:00,19.84,19.84,19.84,19.84,400.0,BTT
+2023-09-19 13:55:00,19.82,19.82,19.82,19.82,600.0,BTT
+2023-09-19 13:48:00,19.833,19.833,19.833,19.833,100.0,BTT
+2023-09-19 13:46:00,19.83,19.85,19.81,19.81,11878.0,BTT
+2023-09-19 13:41:00,19.83,19.83,19.83,19.83,600.0,BTT
+2023-09-19 13:38:00,19.845,19.845,19.845,19.845,3000.0,BTT
+2023-09-19 13:35:00,19.84,19.84,19.84,19.84,100.0,BTT
+2023-09-19 13:34:00,19.83,19.84,19.83,19.84,400.0,BTT
+2023-09-19 13:33:00,19.82,19.82,19.82,19.82,2469.0,BTT
+2023-09-19 13:31:00,19.82,19.82,19.82,19.82,100.0,BTT
+2023-09-19 13:29:00,19.809,19.81,19.809,19.81,1661.0,BTT
+2023-09-19 13:28:00,19.81,19.81,19.8,19.81,8460.0,BTT
+2023-09-19 13:27:00,19.805,19.81,19.8,19.8,2693.0,BTT
+2023-09-19 13:26:00,19.81,19.81,19.81,19.81,150.0,BTT
+2023-09-19 13:25:00,19.805,19.81,19.805,19.81,300.0,BTT
+2023-09-19 13:24:00,19.809,19.809,19.809,19.809,300.0,BTT
+2023-09-19 13:23:00,19.81,19.81,19.8,19.8,3780.0,BTT
+2023-09-19 13:22:00,19.81,19.815,19.81,19.815,10200.0,BTT
+2023-09-19 13:21:00,19.815,19.815,19.815,19.815,176.0,BTT
+2023-09-19 13:19:00,19.815,19.815,19.815,19.815,100.0,BTT
+2023-09-19 13:17:00,19.815,19.815,19.815,19.815,100.0,BTT
+2023-09-19 13:16:00,19.82,19.82,19.82,19.82,100.0,BTT
+2023-09-19 13:15:00,19.815,19.815,19.815,19.815,431.0,BTT
+2023-09-19 13:14:00,19.815,19.815,19.815,19.815,100.0,BTT
+2023-09-19 13:13:00,19.815,19.815,19.815,19.815,200.0,BTT
+2023-09-19 13:11:00,19.819,19.819,19.819,19.819,200.0,BTT
+2023-09-19 13:10:00,19.82,19.82,19.81,19.815,2675.0,BTT
+2023-09-19 13:07:00,19.825,19.825,19.825,19.825,500.0,BTT
+2023-09-19 13:06:00,19.825,19.83,19.825,19.83,300.0,BTT
+2023-09-19 13:04:00,19.825,19.825,19.825,19.825,202.0,BTT
+2023-09-19 13:03:00,19.825,19.825,19.825,19.825,600.0,BTT
+2023-09-19 13:02:00,19.84,19.84,19.82,19.82,2169.0,BTT
+2023-09-19 13:01:00,19.84,19.84,19.84,19.84,2200.0,BTT
+2023-09-19 12:59:00,19.84,19.84,19.84,19.84,1000.0,BTT
+2023-09-19 12:53:00,19.84,19.84,19.84,19.84,500.0,BTT
+2023-09-19 12:51:00,19.84,19.84,19.84,19.84,2074.0,BTT
+2023-09-19 12:49:00,19.841,19.845,19.84,19.845,3941.0,BTT
+2023-09-19 12:48:00,19.84,19.84,19.84,19.84,600.0,BTT
+2023-09-19 12:42:00,19.84,19.84,19.84,19.84,100.0,BTT
+2023-09-19 12:41:00,19.845,19.847,19.845,19.845,900.0,BTT
+2023-09-19 12:40:00,19.845,19.845,19.845,19.845,900.0,BTT
+2023-09-19 12:25:00,19.85,19.85,19.85,19.85,634.0,BTT
+2023-09-19 12:20:00,19.84,19.84,19.83,19.84,4336.0,BTT
+2023-09-19 12:18:00,19.84,19.84,19.84,19.84,650.0,BTT
+2023-09-19 12:17:00,19.844,19.844,19.82,19.84,1250.0,BTT
+2023-09-19 12:16:00,19.84,19.84,19.83,19.835,6829.0,BTT
+2023-09-19 12:14:00,19.85,19.85,19.85,19.85,100.0,BTT
+2023-09-19 12:13:00,19.85,19.85,19.84,19.84,1200.0,BTT
+2023-09-19 12:10:00,19.856,19.856,19.856,19.856,100.0,BTT
+2023-09-19 12:09:00,19.85,19.855,19.85,19.855,1730.0,BTT
+2023-09-19 12:08:00,19.85,19.85,19.85,19.85,100.0,BTT
+2023-09-19 12:06:00,19.852,19.852,19.85,19.85,3039.0,BTT
+2023-09-19 12:05:00,19.85,19.859,19.85,19.859,390.0,BTT
+2023-09-19 12:04:00,19.853,19.853,19.853,19.853,100.0,BTT
+2023-09-19 12:03:00,19.85,19.85,19.85,19.85,200.0,BTT
+2023-09-19 12:01:00,19.853,19.853,19.853,19.853,300.0,BTT
+2023-09-19 12:00:00,19.86,19.86,19.85,19.85,3184.0,BTT
+2023-09-19 11:56:00,19.855,19.855,19.855,19.855,100.0,BTT
+2023-09-19 11:55:00,19.855,19.855,19.855,19.855,500.0,BTT
+2023-09-19 11:54:00,19.85,19.86,19.85,19.85,16428.0,BTT
+2023-09-19 11:51:00,19.86,19.86,19.86,19.86,600.0,BTT
+2023-09-19 11:48:00,19.87,19.87,19.86,19.86,838.0,BTT
+2023-09-19 11:46:00,19.86,19.86,19.86,19.86,800.0,BTT
+2023-09-19 11:45:00,19.86,19.86,19.86,19.86,100.0,BTT
+2023-09-19 11:44:00,19.86,19.86,19.86,19.86,1100.0,BTT
+2023-09-19 11:43:00,19.85,19.86,19.85,19.86,7734.0,BTT
+2023-09-19 11:40:00,19.85,19.85,19.85,19.85,500.0,BTT
+2023-09-19 11:38:00,19.86,19.86,19.85,19.85,4168.0,BTT
+2023-09-19 11:34:00,19.87,19.87,19.87,19.87,200.0,BTT
+2023-09-19 11:33:00,19.86,19.86,19.86,19.86,200.0,BTT
+2023-09-19 11:32:00,19.862,19.862,19.862,19.862,200.0,BTT
+2023-09-19 11:31:00,19.86,19.86,19.86,19.86,210.0,BTT
+2023-09-19 11:30:00,19.88,19.88,19.85,19.86,5815.0,BTT
+2023-09-19 11:29:00,19.89,19.9,19.89,19.9,1200.0,BTT
+2023-09-19 11:24:00,19.89,19.89,19.89,19.89,110.0,BTT
+2023-09-19 11:19:00,19.895,19.895,19.895,19.895,100.0,BTT
+2023-09-19 11:10:00,19.9,19.9,19.89,19.89,510.0,BTT
+2023-09-19 11:08:00,19.91,19.92,19.91,19.92,1030.0,BTT
+2023-09-19 11:06:00,19.9,19.9,19.9,19.9,300.0,BTT
+2023-09-19 11:01:00,19.93,19.93,19.88,19.919,1860.0,BTT
+2023-09-19 10:47:00,19.94,19.94,19.92,19.92,305.0,BTT
+2023-09-19 10:43:00,19.92,19.92,19.92,19.92,160.0,BTT
+2023-09-19 10:37:00,19.96,19.96,19.94,19.94,310.0,BTT
+2023-09-19 10:36:00,19.96,19.96,19.96,19.96,200.0,BTT
+2023-09-19 10:35:00,19.96,19.96,19.94,19.94,400.0,BTT
+2023-09-19 10:32:00,19.935,19.935,19.935,19.935,104.0,BTT
+2023-09-19 10:29:00,19.935,19.935,19.935,19.935,104.0,BTT
+2023-09-19 10:28:00,19.931,19.935,19.931,19.935,202.0,BTT
+2023-09-19 10:25:00,19.96,19.96,19.935,19.96,1279.0,BTT
+2023-09-19 10:24:00,19.94,19.96,19.94,19.96,204.0,BTT
+2023-09-19 10:13:00,19.96,19.96,19.96,19.96,200.0,BTT
+2023-09-19 10:12:00,19.95,19.96,19.94,19.94,541.0,BTT
+2023-09-19 10:11:00,19.937,19.937,19.937,19.937,100.0,BTT
+2023-09-19 10:10:00,19.92,19.94,19.92,19.94,1039.0,BTT
+2023-09-19 10:06:00,19.92,19.92,19.92,19.92,200.0,BTT
+2023-09-19 10:04:00,19.91,19.91,19.91,19.91,300.0,BTT
+2023-09-19 10:03:00,19.9,19.9,19.9,19.9,1551.0,BTT
+2023-09-19 09:52:00,19.91,19.92,19.91,19.92,283.0,BTT
+2023-09-19 09:51:00,19.92,19.92,19.92,19.92,143.0,BTT
+2023-09-19 09:47:00,19.904,19.904,19.904,19.904,300.0,BTT
+2023-09-19 09:44:00,19.885,19.9,19.885,19.886,1100.0,BTT
+2023-09-19 09:43:00,19.91,19.92,19.895,19.895,4011.0,BTT
+2023-09-19 09:42:00,19.907,19.907,19.907,19.907,2000.0,BTT
+2023-09-19 09:41:00,19.915,19.915,19.915,19.915,400.0,BTT
+2023-09-19 09:39:00,19.915,19.915,19.915,19.915,100.0,BTT
+2023-09-19 09:34:00,19.9,19.9,19.9,19.9,402.0,BTT
+2023-09-19 09:33:00,19.93,19.93,19.92,19.92,987.0,BTT
+2023-09-19 09:30:00,19.88,19.88,19.88,19.88,8026.0,BTT
+2023-09-18 19:00:00,19.93,19.93,19.93,19.93,399.0,BTT
+2023-09-18 18:30:00,19.93,19.93,19.93,19.93,399.0,BTT
+2023-09-18 16:10:00,19.93,19.93,19.93,19.93,399.0,BTT
+2023-09-18 16:00:00,19.915,19.93,19.915,19.93,1055.0,BTT
+2023-09-18 15:59:00,19.92,19.925,19.91,19.925,8398.0,BTT
+2023-09-18 15:58:00,19.93,19.94,19.92,19.92,5226.0,BTT
+2023-09-18 15:57:00,19.94,19.94,19.93,19.94,4335.0,BTT
+2023-09-18 15:56:00,19.94,19.94,19.94,19.94,6398.0,BTT
+2023-09-18 15:55:00,19.95,19.95,19.94,19.94,5774.0,BTT
+2023-09-18 15:54:00,19.95,19.95,19.95,19.95,1916.0,BTT
+2023-09-18 15:53:00,19.955,19.955,19.955,19.955,100.0,BTT
+2023-09-18 15:51:00,19.95,19.95,19.95,19.95,3186.0,BTT
+2023-09-18 15:50:00,19.935,19.96,19.935,19.955,8108.0,BTT
+2023-09-18 15:47:00,19.92,19.93,19.91,19.93,4869.0,BTT
+2023-09-18 15:46:00,19.92,19.92,19.915,19.915,2085.0,BTT
+2023-09-18 15:44:00,19.925,19.925,19.925,19.925,100.0,BTT
+2023-09-18 15:43:00,19.92,19.92,19.92,19.92,1515.0,BTT
+2023-09-18 15:41:00,19.925,19.925,19.925,19.925,400.0,BTT
+2023-09-18 15:39:00,19.93,19.93,19.93,19.93,100.0,BTT
+2023-09-18 15:38:00,19.921,19.93,19.921,19.93,2000.0,BTT
+2023-09-18 15:37:00,19.92,19.92,19.92,19.92,2934.0,BTT
+2023-09-18 15:36:00,19.93,19.93,19.93,19.93,700.0,BTT
+2023-09-18 15:34:00,19.935,19.935,19.935,19.935,100.0,BTT
+2023-09-18 15:32:00,19.935,19.935,19.935,19.935,100.0,BTT
+2023-09-18 15:31:00,19.93,19.93,19.93,19.93,1581.0,BTT
+2023-09-18 15:28:00,19.94,19.94,19.94,19.94,100.0,BTT
+2023-09-18 15:26:00,19.94,19.94,19.94,19.94,100.0,BTT
+2023-09-18 15:25:00,19.94,19.94,19.93,19.93,900.0,BTT
+2023-09-18 15:24:00,19.94,19.94,19.94,19.94,100.0,BTT
+2023-09-18 15:17:00,19.94,19.94,19.94,19.94,200.0,BTT
+2023-09-18 15:13:00,19.93,19.94,19.93,19.94,8313.0,BTT
+2023-09-18 15:11:00,19.93,19.93,19.93,19.93,100.0,BTT
+2023-09-18 15:09:00,19.94,19.94,19.93,19.93,200.0,BTT
+2023-09-18 15:07:00,19.93,19.93,19.92,19.93,6254.0,BTT
+2023-09-18 15:05:00,19.935,19.935,19.93,19.93,200.0,BTT
+2023-09-18 15:04:00,19.93,19.93,19.93,19.93,100.0,BTT
+2023-09-18 15:03:00,19.935,19.94,19.935,19.935,1100.0,BTT
+2023-09-18 15:00:00,19.935,19.935,19.935,19.935,300.0,BTT
+2023-09-18 14:58:00,19.94,19.94,19.935,19.935,2344.0,BTT
+2023-09-18 14:57:00,19.94,19.94,19.94,19.94,100.0,BTT
+2023-09-18 14:56:00,19.93,19.93,19.93,19.93,166.0,BTT
+2023-09-18 14:55:00,19.93,19.93,19.93,19.93,200.0,BTT
+2023-09-18 14:54:00,19.93,19.93,19.93,19.93,2454.0,BTT
+2023-09-18 14:51:00,19.94,19.95,19.93,19.93,3489.0,BTT
+2023-09-18 14:47:00,19.933,19.933,19.933,19.933,1198.0,BTT
+2023-09-18 14:46:00,19.939,19.939,19.939,19.939,100.0,BTT
+2023-09-18 14:43:00,19.94,19.94,19.94,19.94,1105.0,BTT
+2023-09-18 14:39:00,19.944,19.944,19.944,19.944,100.0,BTT
+2023-09-18 14:38:00,19.94,19.95,19.94,19.95,600.0,BTT
+2023-09-18 14:36:00,19.95,19.95,19.94,19.94,1426.0,BTT
+2023-09-18 14:35:00,19.961,19.961,19.961,19.961,100.0,BTT
+2023-09-18 14:20:00,19.961,19.961,19.961,19.961,290.0,BTT
+2023-09-18 14:19:00,19.952,19.952,19.952,19.952,300.0,BTT
+2023-09-18 14:17:00,19.955,19.955,19.955,19.955,100.0,BTT
+2023-09-18 14:08:00,19.95,19.95,19.95,19.95,1000.0,BTT
+2023-09-18 14:05:00,19.95,19.95,19.95,19.95,1379.0,BTT
+2023-09-18 14:03:00,19.95,19.95,19.95,19.95,300.0,BTT
+2023-09-18 14:02:00,19.95,19.95,19.95,19.95,718.0,BTT
+2023-09-18 14:00:00,19.95,19.95,19.95,19.95,2400.0,BTT
+2023-09-18 13:57:00,19.95,19.95,19.95,19.95,800.0,BTT
+2023-09-18 13:56:00,19.95,19.95,19.95,19.95,100.0,BTT
+2023-09-18 13:54:00,19.95,19.96,19.95,19.96,1082.0,BTT
+2023-09-18 13:53:00,19.95,19.95,19.95,19.95,400.0,BTT
+2023-09-18 13:51:00,19.95,19.96,19.95,19.95,1100.0,BTT
+2023-09-18 13:50:00,19.95,19.95,19.95,19.95,200.0,BTT
+2023-09-18 13:49:00,19.95,19.95,19.95,19.95,200.0,BTT
+2023-09-18 13:48:00,19.95,19.95,19.95,19.95,1000.0,BTT
+2023-09-18 13:47:00,19.95,19.95,19.95,19.95,400.0,BTT
+2023-09-18 13:46:00,19.95,19.95,19.95,19.95,800.0,BTT
+2023-09-18 13:44:00,19.95,19.95,19.95,19.95,200.0,BTT
+2023-09-18 13:43:00,19.95,19.95,19.95,19.95,1700.0,BTT
+2023-09-18 13:41:00,19.95,19.96,19.95,19.96,900.0,BTT
+2023-09-18 13:37:00,19.97,19.97,19.97,19.97,700.0,BTT
+2023-09-18 13:36:00,19.96,19.96,19.95,19.95,1606.0,BTT
+2023-09-18 13:34:00,19.965,19.965,19.965,19.965,200.0,BTT
+2023-09-18 13:33:00,19.96,19.96,19.96,19.96,1100.0,BTT
+2023-09-18 13:32:00,19.98,19.98,19.98,19.98,300.0,BTT
+2023-09-18 13:31:00,19.971,19.971,19.96,19.96,1300.0,BTT
+2023-09-18 13:30:00,19.965,19.966,19.96,19.966,1655.0,BTT
+2023-09-18 13:29:00,19.96,19.96,19.96,19.96,900.0,BTT
+2023-09-18 13:28:00,19.96,19.96,19.95,19.95,1800.0,BTT
+2023-09-18 13:27:00,19.97,19.97,19.97,19.97,400.0,BTT
+2023-09-18 13:25:00,19.971,19.971,19.971,19.971,200.0,BTT
+2023-09-18 13:24:00,19.95,19.95,19.95,19.95,1000.0,BTT
+2023-09-18 13:23:00,19.97,20.0,19.97,19.99,3651.0,BTT
+2023-09-18 13:21:00,19.989,19.989,19.989,19.989,300.0,BTT
+2023-09-18 13:20:00,19.98,19.98,19.98,19.98,631.0,BTT
+2023-09-18 13:19:00,19.98,20.01,19.98,20.01,700.0,BTT
+2023-09-18 13:17:00,19.99,19.99,19.98,19.99,2400.0,BTT
+2023-09-18 13:16:00,19.99,19.99,19.99,19.99,200.0,BTT
+2023-09-18 13:15:00,20.0,20.0,20.0,20.0,600.0,BTT
+2023-09-18 13:13:00,19.99,20.005,19.99,20.005,1659.0,BTT
+2023-09-18 13:12:00,20.0,20.0,20.0,20.0,500.0,BTT
+2023-09-18 13:11:00,20.0,20.0,20.0,20.0,1600.0,BTT
+2023-09-18 13:08:00,20.01,20.01,20.01,20.01,400.0,BTT
+2023-09-18 13:07:00,20.015,20.015,20.015,20.015,500.0,BTT
+2023-09-18 13:06:00,20.015,20.015,20.015,20.015,200.0,BTT
+2023-09-18 13:05:00,20.01,20.01,20.01,20.01,600.0,BTT
+2023-09-18 13:04:00,20.01,20.01,20.01,20.01,717.0,BTT
+2023-09-18 13:00:00,20.01,20.01,20.01,20.01,2300.0,BTT
+2023-09-18 12:59:00,20.02,20.02,20.02,20.02,2200.0,BTT
+2023-09-18 12:55:00,20.02,20.02,20.02,20.02,400.0,BTT
+2023-09-18 12:54:00,20.01,20.02,20.01,20.02,1300.0,BTT
+2023-09-18 12:53:00,20.02,20.02,20.02,20.02,100.0,BTT
+2023-09-18 12:51:00,20.017,20.017,20.015,20.015,200.0,BTT
+2023-09-18 12:50:00,20.015,20.03,20.0,20.017,6100.0,BTT
+2023-09-18 12:46:00,20.015,20.015,20.015,20.015,950.0,BTT
+2023-09-18 12:44:00,20.026,20.026,20.026,20.026,300.0,BTT
+2023-09-18 12:41:00,20.016,20.016,20.016,20.016,300.0,BTT
+2023-09-18 12:39:00,20.02,20.02,19.97,20.0,122673.0,BTT
+2023-09-18 12:37:00,20.021,20.021,20.02,20.02,2340.0,BTT
+2023-09-18 12:26:00,20.03,20.03,20.03,20.03,1517.0,BTT
+2023-09-18 12:07:00,20.04,20.04,20.02,20.02,1507.0,BTT
+2023-09-18 11:56:00,20.038,20.038,20.038,20.038,810.0,BTT
+2023-09-18 11:53:00,20.02,20.02,20.02,20.02,916.0,BTT
+2023-09-18 11:51:00,20.02,20.02,20.02,20.02,100.0,BTT
+2023-09-18 11:50:00,20.02,20.02,20.02,20.02,2952.0,BTT
+2023-09-18 11:35:00,20.035,20.035,20.035,20.035,333.0,BTT
+2023-09-18 11:32:00,20.05,20.05,20.02,20.02,4274.0,BTT
+2023-09-18 11:25:00,20.057,20.057,20.05,20.05,1400.0,BTT
+2023-09-18 11:24:00,20.07,20.07,20.07,20.07,100.0,BTT
+2023-09-18 11:23:00,20.038,20.038,20.038,20.038,100.0,BTT
+2023-09-18 11:17:00,20.05,20.07,20.05,20.07,700.0,BTT
+2023-09-18 10:56:00,20.03,20.05,20.03,20.05,910.0,BTT
+2023-09-18 10:50:00,20.07,20.07,20.07,20.07,110.0,BTT
+2023-09-18 10:49:00,20.051,20.051,20.051,20.051,500.0,BTT
+2023-09-18 10:48:00,20.05,20.05,20.03,20.03,2300.0,BTT
+2023-09-18 10:44:00,20.05,20.05,20.05,20.05,194.0,BTT
+2023-09-18 10:43:00,20.03,20.03,20.03,20.03,100.0,BTT
+2023-09-18 10:42:00,20.037,20.037,20.037,20.037,100.0,BTT
+2023-09-18 10:35:00,20.053,20.053,20.053,20.053,288.0,BTT
+2023-09-18 10:33:00,20.046,20.046,20.03,20.03,1100.0,BTT
+2023-09-18 10:32:00,20.07,20.07,20.03,20.03,400.0,BTT
+2023-09-18 10:30:00,20.025,20.07,20.01,20.05,5554.0,BTT
+2023-09-18 10:06:00,20.01,20.01,20.01,20.01,100.0,BTT
+2023-09-18 10:00:00,20.02,20.029,20.005,20.005,623.0,BTT
+2023-09-18 09:51:00,20.02,20.034,20.02,20.034,1879.0,BTT
+2023-09-18 09:50:00,20.035,20.035,20.035,20.035,300.0,BTT
+2023-09-18 09:47:00,20.02,20.02,20.0,20.0,4740.0,BTT
+2023-09-18 09:31:00,19.98,19.98,19.98,19.98,194.0,BTT
+2023-09-18 09:30:00,19.98,19.98,19.98,19.98,857.0,BTT
+2023-09-15 19:00:00,20.0,20.0,20.0,20.0,557.0,BTT
+2023-09-15 18:30:00,20.0,20.0,20.0,20.0,557.0,BTT
+2023-09-15 16:10:00,20.0,20.0,20.0,20.0,557.0,BTT
+2023-09-15 16:00:00,20.0,20.01,20.0,20.0,1302.0,BTT
+2023-09-15 15:59:00,20.01,20.01,20.0,20.0,361.0,BTT
+2023-09-15 15:58:00,20.01,20.01,20.01,20.01,300.0,BTT
+2023-09-15 15:57:00,20.01,20.01,20.01,20.01,100.0,BTT
+2023-09-15 15:56:00,20.02,20.02,20.005,20.01,703.0,BTT
+2023-09-15 15:55:00,20.01,20.01,20.0,20.0,200.0,BTT
+2023-09-15 15:54:00,20.01,20.02,20.0,20.02,400.0,BTT
+2023-09-15 15:53:00,20.0,20.0,20.0,20.0,600.0,BTT
+2023-09-15 15:52:00,20.0,20.0,20.0,20.0,500.0,BTT
+2023-09-15 15:51:00,20.02,20.02,20.0,20.0,400.0,BTT
+2023-09-15 15:50:00,20.02,20.02,20.0,20.0,2943.0,BTT
+2023-09-15 15:49:00,20.02,20.02,20.02,20.02,1100.0,BTT
+2023-09-15 15:48:00,20.02,20.02,20.02,20.02,300.0,BTT
+2023-09-15 15:47:00,20.02,20.02,20.02,20.02,800.0,BTT
+2023-09-15 15:45:00,20.03,20.03,20.03,20.03,200.0,BTT
+2023-09-15 15:43:00,20.04,20.04,20.04,20.04,189.0,BTT
+2023-09-15 15:41:00,20.04,20.04,20.04,20.04,100.0,BTT
+2023-09-15 15:40:00,20.04,20.04,20.04,20.04,100.0,BTT
+2023-09-15 15:39:00,20.045,20.045,20.045,20.045,500.0,BTT
+2023-09-15 15:38:00,20.05,20.05,20.05,20.05,958.0,BTT
+2023-09-15 15:36:00,20.05,20.05,20.05,20.05,500.0,BTT
+2023-09-15 15:35:00,20.051,20.051,20.05,20.05,900.0,BTT
+2023-09-15 15:34:00,20.05,20.05,20.05,20.05,200.0,BTT
+2023-09-15 15:31:00,20.07,20.07,20.05,20.05,4414.0,BTT
+2023-09-15 15:30:00,20.071,20.071,20.071,20.071,2000.0,BTT
+2023-09-15 15:28:00,20.07,20.07,20.07,20.07,350.0,BTT
+2023-09-15 15:22:00,20.088,20.088,20.088,20.088,500.0,BTT
+2023-09-15 15:21:00,20.09,20.09,20.07,20.09,1261.0,BTT
+2023-09-15 15:15:00,20.095,20.095,20.08,20.08,1656.0,BTT
+2023-09-15 15:13:00,20.095,20.1,20.09,20.095,2300.0,BTT
+2023-09-15 15:08:00,20.095,20.095,20.095,20.095,100.0,BTT
+2023-09-15 15:06:00,20.095,20.095,20.095,20.095,100.0,BTT
+2023-09-15 15:05:00,20.09,20.1,20.09,20.1,400.0,BTT
+2023-09-15 15:03:00,20.1,20.1,20.09,20.09,200.0,BTT
+2023-09-15 15:02:00,20.085,20.085,20.085,20.085,500.0,BTT
+2023-09-15 15:00:00,20.1,20.1,20.1,20.1,100.0,BTT
+2023-09-15 14:46:00,20.095,20.095,20.095,20.095,100.0,BTT
+2023-09-15 14:41:00,20.085,20.085,20.085,20.085,500.0,BTT
+2023-09-15 14:40:00,20.085,20.095,20.085,20.095,3085.0,BTT
+2023-09-15 14:37:00,20.08,20.09,20.07,20.085,5000.0,BTT
+2023-09-15 14:36:00,20.07,20.07,20.07,20.07,1000.0,BTT
+2023-09-15 14:34:00,20.05,20.07,20.05,20.07,812.0,BTT
+2023-09-15 14:28:00,20.05,20.05,20.05,20.05,100.0,BTT
+2023-09-15 14:26:00,20.032,20.05,20.032,20.05,500.0,BTT
+2023-09-15 14:25:00,20.05,20.05,20.05,20.05,100.0,BTT
+2023-09-15 14:23:00,20.05,20.05,20.05,20.05,200.0,BTT
+2023-09-15 14:22:00,20.05,20.05,20.05,20.05,100.0,BTT
+2023-09-15 14:20:00,20.05,20.05,20.05,20.05,100.0,BTT
+2023-09-15 14:16:00,20.035,20.035,20.035,20.035,131.0,BTT
+2023-09-15 14:15:00,20.02,20.05,20.02,20.05,620.0,BTT
+2023-09-15 14:11:00,20.05,20.05,20.05,20.05,100.0,BTT
+2023-09-15 14:01:00,20.05,20.05,20.05,20.05,100.0,BTT
+2023-09-15 13:59:00,20.05,20.05,20.05,20.05,100.0,BTT
+2023-09-15 13:58:00,20.05,20.05,20.05,20.05,200.0,BTT
+2023-09-15 13:56:00,20.05,20.05,20.05,20.05,200.0,BTT
+2023-09-15 13:55:00,20.05,20.05,20.05,20.05,100.0,BTT
+2023-09-15 13:52:00,20.05,20.05,20.05,20.05,200.0,BTT
+2023-09-15 13:50:00,20.05,20.05,20.05,20.05,200.0,BTT
+2023-09-15 13:49:00,20.05,20.05,20.05,20.05,200.0,BTT
+2023-09-15 13:48:00,20.05,20.05,20.035,20.05,700.0,BTT
+2023-09-15 13:47:00,20.05,20.05,20.05,20.05,100.0,BTT
+2023-09-15 13:46:00,20.05,20.05,20.05,20.05,100.0,BTT
+2023-09-15 13:45:00,20.05,20.05,20.05,20.05,800.0,BTT
+2023-09-15 13:34:00,20.045,20.045,20.04,20.04,700.0,BTT
+2023-09-15 13:33:00,20.022,20.022,20.022,20.022,215.0,BTT
+2023-09-15 13:16:00,20.035,20.05,20.02,20.02,6600.0,BTT
+2023-09-15 13:04:00,20.04,20.04,20.03,20.03,5100.0,BTT
+2023-09-15 12:50:00,20.05,20.05,20.05,20.05,498.0,BTT
+2023-09-15 12:44:00,20.06,20.06,20.06,20.06,100.0,BTT
+2023-09-15 12:43:00,20.04,20.04,20.04,20.04,100.0,BTT
+2023-09-15 12:39:00,20.05,20.05,20.05,20.05,100.0,BTT
+2023-09-15 12:38:00,20.04,20.05,20.04,20.05,400.0,BTT
+2023-09-15 12:37:00,20.028,20.04,20.028,20.04,1355.0,BTT
+2023-09-15 12:32:00,20.02,20.02,20.02,20.02,200.0,BTT
+2023-09-15 12:31:00,20.03,20.04,20.03,20.04,1030.0,BTT
+2023-09-15 12:29:00,20.02,20.02,20.02,20.02,1735.0,BTT
+2023-09-15 12:28:00,20.012,20.012,20.012,20.012,667.0,BTT
+2023-09-15 12:26:00,20.02,20.04,20.0,20.0,4912.0,BTT
+2023-09-15 12:25:00,20.04,20.04,20.03,20.03,411.0,BTT
+2023-09-15 12:24:00,20.04,20.04,20.04,20.04,735.0,BTT
+2023-09-15 12:19:00,20.04,20.04,20.04,20.04,303.0,BTT
+2023-09-15 12:17:00,20.06,20.06,20.06,20.06,111.0,BTT
+2023-09-15 12:15:00,20.02,20.04,20.02,20.04,300.0,BTT
+2023-09-15 12:13:00,20.046,20.046,20.03,20.03,4700.0,BTT
+2023-09-15 12:08:00,20.07,20.07,20.07,20.07,100.0,BTT
+2023-09-15 12:00:00,20.07,20.07,20.07,20.07,300.0,BTT
+2023-09-15 11:59:00,20.09,20.09,20.09,20.09,200.0,BTT
+2023-09-15 11:49:00,20.07,20.07,20.07,20.07,300.0,BTT
+2023-09-15 11:46:00,20.085,20.085,20.07,20.07,698.0,BTT
+2023-09-15 11:45:00,20.07,20.07,20.07,20.07,373.0,BTT
+2023-09-15 11:44:00,20.085,20.085,20.085,20.085,500.0,BTT
+2023-09-15 11:40:00,20.085,20.085,20.085,20.085,300.0,BTT
+2023-09-15 11:39:00,20.085,20.085,20.07,20.07,500.0,BTT
+2023-09-15 11:38:00,20.085,20.085,20.085,20.085,800.0,BTT
+2023-09-15 11:37:00,20.1,20.1,20.085,20.085,1400.0,BTT
+2023-09-15 11:36:00,20.09,20.1,20.06,20.1,2702.0,BTT
+2023-09-15 11:35:00,20.09,20.09,20.09,20.09,200.0,BTT
+2023-09-15 11:34:00,20.09,20.09,20.09,20.09,300.0,BTT
+2023-09-15 11:33:00,20.09,20.09,20.09,20.09,400.0,BTT
+2023-09-15 11:32:00,20.05,20.09,20.05,20.09,1700.0,BTT
+2023-09-15 11:31:00,20.05,20.07,20.05,20.065,2929.0,BTT
+2023-09-15 11:29:00,20.06,20.06,20.05,20.05,600.0,BTT
+2023-09-15 11:14:00,20.09,20.09,20.09,20.09,400.0,BTT
+2023-09-15 11:13:00,20.065,20.065,20.065,20.065,623.0,BTT
+2023-09-15 11:12:00,20.07,20.07,20.07,20.07,300.0,BTT
+2023-09-15 11:04:00,20.05,20.05,20.05,20.05,100.0,BTT
+2023-09-15 11:03:00,20.068,20.068,20.03,20.03,2300.0,BTT
+2023-09-15 10:47:00,20.05,20.05,20.03,20.03,921.0,BTT
+2023-09-15 10:43:00,20.03,20.03,20.03,20.03,200.0,BTT
+2023-09-15 10:41:00,20.03,20.03,20.03,20.03,200.0,BTT
+2023-09-15 10:38:00,20.03,20.03,20.03,20.03,500.0,BTT
+2023-09-15 10:37:00,20.05,20.07,20.03,20.05,900.0,BTT
+2023-09-15 10:36:00,20.07,20.07,20.07,20.07,200.0,BTT
+2023-09-15 10:32:00,20.02,20.02,20.02,20.02,400.0,BTT
+2023-09-15 10:30:00,20.07,20.07,20.02,20.02,1300.0,BTT
+2023-09-15 10:27:00,20.07,20.07,20.07,20.07,100.0,BTT
+2023-09-15 10:26:00,20.01,20.07,20.01,20.07,200.0,BTT
+2023-09-15 10:25:00,20.07,20.07,20.07,20.07,100.0,BTT
+2023-09-15 10:23:00,20.07,20.07,20.01,20.01,300.0,BTT
+2023-09-15 09:43:00,20.05,20.05,20.05,20.05,383.0,BTT
+2023-09-15 09:31:00,19.97,19.97,19.97,19.97,1000.0,BTT
+2023-09-15 09:30:00,19.98,19.98,19.98,19.98,784.0,BTT
+2023-09-15 08:00:00,19.98,19.98,19.98,19.98,22.0,BTT
+2023-09-14 19:00:00,20.0,20.0,20.0,20.0,615.0,BTT
+2023-09-14 18:30:00,20.0,20.0,20.0,20.0,615.0,BTT
+2023-09-14 16:10:00,20.0,20.0,20.0,20.0,615.0,BTT
+2023-09-14 16:00:00,20.0,20.01,19.995,19.995,1694.0,BTT
+2023-09-14 15:59:00,20.0,20.02,20.0,20.0,1310.0,BTT
+2023-09-14 15:58:00,20.0,20.0,19.995,19.995,2021.0,BTT
+2023-09-14 15:57:00,20.0,20.0,19.99,19.99,2475.0,BTT
+2023-09-14 15:50:00,20.02,20.02,20.02,20.02,428.0,BTT
+2023-09-14 15:48:00,20.02,20.02,20.015,20.015,1577.0,BTT
+2023-09-14 15:47:00,20.01,20.01,20.005,20.01,2382.0,BTT
+2023-09-14 15:46:00,20.005,20.005,20.005,20.005,100.0,BTT
+2023-09-14 15:45:00,20.005,20.005,20.005,20.005,100.0,BTT
+2023-09-14 15:39:00,20.005,20.005,20.005,20.005,100.0,BTT
+2023-09-14 15:36:00,20.005,20.005,20.0,20.0,252.0,BTT
+2023-09-14 15:35:00,20.003,20.01,20.0,20.009,1591.0,BTT
+2023-09-14 15:33:00,20.0,20.01,20.0,20.0,700.0,BTT
+2023-09-14 15:32:00,20.0,20.0,19.995,19.995,1434.0,BTT
+2023-09-14 15:29:00,20.0,20.0,20.0,20.0,100.0,BTT
+2023-09-14 15:28:00,19.995,19.995,19.995,19.995,200.0,BTT
+2023-09-14 15:27:00,19.99,20.0,19.99,19.99,4050.0,BTT
+2023-09-14 15:26:00,19.99,19.99,19.99,19.99,100.0,BTT
+2023-09-14 15:22:00,19.98,19.98,19.98,19.98,100.0,BTT
+2023-09-14 15:21:00,20.0,20.0,20.0,20.0,100.0,BTT
+2023-09-14 15:20:00,20.0,20.0,19.99,19.99,900.0,BTT
+2023-09-14 15:19:00,19.97,20.0,19.97,19.97,700.0,BTT
+2023-09-14 15:18:00,19.98,20.0,19.97,20.0,539.0,BTT
+2023-09-14 15:17:00,19.95,19.98,19.95,19.98,200.0,BTT
+2023-09-14 15:16:00,19.97,19.98,19.965,19.979,2200.0,BTT
+2023-09-14 15:15:00,19.98,19.98,19.95,19.98,1500.0,BTT
+2023-09-14 15:14:00,19.95,19.96,19.949,19.949,3435.0,BTT
+2023-09-14 15:13:00,19.92,19.92,19.92,19.92,200.0,BTT
+2023-09-14 15:12:00,19.91,19.94,19.91,19.91,3924.0,BTT
+2023-09-14 15:11:00,19.92,19.92,19.9,19.915,10273.0,BTT
+2023-09-14 15:10:00,19.92,19.94,19.91,19.92,6132.0,BTT
+2023-09-14 15:09:00,19.96,19.98,19.91,19.92,6800.0,BTT
+2023-09-14 15:08:00,20.01,20.01,19.98,19.98,8467.0,BTT
+2023-09-14 15:07:00,20.02,20.02,20.02,20.02,800.0,BTT
+2023-09-14 15:04:00,20.02,20.02,20.02,20.02,112.0,BTT
+2023-09-14 15:03:00,20.03,20.03,20.01,20.01,1901.0,BTT
+2023-09-14 15:01:00,20.02,20.02,20.02,20.02,200.0,BTT
+2023-09-14 15:00:00,20.02,20.02,20.02,20.02,256.0,BTT
+2023-09-14 14:59:00,20.01,20.01,20.01,20.01,366.0,BTT
+2023-09-14 14:58:00,20.02,20.02,20.01,20.01,515.0,BTT
+2023-09-14 14:56:00,20.02,20.03,20.02,20.03,300.0,BTT
+2023-09-14 14:51:00,20.02,20.027,20.01,20.01,2659.0,BTT
+2023-09-14 14:49:00,20.01,20.01,20.01,20.01,200.0,BTT
+2023-09-14 14:46:00,20.01,20.01,20.01,20.01,200.0,BTT
+2023-09-14 14:45:00,20.01,20.03,20.01,20.03,500.0,BTT
+2023-09-14 14:44:00,20.02,20.02,20.02,20.02,1020.0,BTT
+2023-09-14 14:43:00,20.02,20.02,20.02,20.02,100.0,BTT
+2023-09-14 14:42:00,20.02,20.02,20.02,20.02,300.0,BTT
+2023-09-14 14:40:00,20.03,20.03,20.01,20.01,61790.0,BTT
+2023-09-14 14:39:00,20.035,20.035,20.035,20.035,100.0,BTT
+2023-09-14 14:37:00,20.035,20.035,20.035,20.035,3000.0,BTT
+2023-09-14 14:35:00,20.04,20.04,20.04,20.04,191.0,BTT
+2023-09-14 14:32:00,20.03,20.03,20.03,20.03,424.0,BTT
+2023-09-14 14:30:00,20.039,20.039,20.039,20.039,150.0,BTT
+2023-09-14 14:29:00,20.04,20.04,20.04,20.04,100.0,BTT
+2023-09-14 14:23:00,20.04,20.04,20.04,20.04,100.0,BTT
+2023-09-14 14:16:00,20.03,20.03,20.03,20.03,100.0,BTT
+2023-09-14 14:12:00,20.035,20.035,20.035,20.035,101.0,BTT
+2023-09-14 14:03:00,20.039,20.039,20.039,20.039,150.0,BTT
+2023-09-14 13:58:00,20.03,20.03,20.03,20.03,200.0,BTT
+2023-09-14 13:55:00,20.03,20.03,20.03,20.03,200.0,BTT
+2023-09-14 13:54:00,20.03,20.03,20.03,20.03,200.0,BTT
+2023-09-14 13:53:00,20.03,20.03,20.03,20.03,300.0,BTT
+2023-09-14 13:50:00,20.037,20.037,20.037,20.037,1000.0,BTT
+2023-09-14 13:49:00,20.04,20.04,20.04,20.04,3240.0,BTT
+2023-09-14 13:48:00,20.04,20.04,20.04,20.04,2031.0,BTT
+2023-09-14 13:23:00,20.035,20.04,20.035,20.04,821.0,BTT
+2023-09-14 13:22:00,20.03,20.03,20.03,20.03,1500.0,BTT
+2023-09-14 13:21:00,20.03,20.03,20.02,20.02,1260.0,BTT
+2023-09-14 13:19:00,20.038,20.038,20.03,20.03,200.0,BTT
+2023-09-14 13:18:00,20.03,20.03,20.03,20.03,400.0,BTT
+2023-09-14 13:17:00,20.03,20.03,20.03,20.03,300.0,BTT
+2023-09-14 13:16:00,20.04,20.04,20.04,20.04,500.0,BTT
+2023-09-14 13:15:00,20.03,20.03,20.03,20.03,100.0,BTT
+2023-09-14 13:12:00,20.04,20.04,20.04,20.04,300.0,BTT
+2023-09-14 13:11:00,20.03,20.03,20.03,20.03,400.0,BTT
+2023-09-14 13:10:00,20.03,20.05,20.03,20.05,300.0,BTT
+2023-09-14 13:09:00,20.03,20.03,20.03,20.03,600.0,BTT
+2023-09-14 13:08:00,20.05,20.05,20.03,20.03,5913.0,BTT
+2023-09-14 13:07:00,20.05,20.05,20.05,20.05,450.0,BTT
+2023-09-14 13:06:00,20.05,20.05,20.05,20.05,5000.0,BTT
+2023-09-14 13:05:00,20.05,20.05,20.05,20.05,100.0,BTT
+2023-09-14 13:02:00,20.09,20.09,20.05,20.05,200.0,BTT
+2023-09-14 13:00:00,20.05,20.07,20.05,20.07,300.0,BTT
+2023-09-14 12:58:00,20.05,20.05,20.05,20.05,100.0,BTT
+2023-09-14 12:53:00,20.05,20.05,20.05,20.05,200.0,BTT
+2023-09-14 12:51:00,20.07,20.07,20.07,20.07,3350.0,BTT
+2023-09-14 12:45:00,20.06,20.06,20.05,20.05,2000.0,BTT
+2023-09-14 12:44:00,20.06,20.06,20.05,20.05,500.0,BTT
+2023-09-14 12:43:00,20.04,20.058,20.04,20.058,1000.0,BTT
+2023-09-14 12:36:00,20.04,20.04,20.04,20.04,100.0,BTT
+2023-09-14 12:33:00,20.04,20.04,20.04,20.04,100.0,BTT
+2023-09-14 12:29:00,20.04,20.04,20.04,20.04,1000.0,BTT
+2023-09-14 12:28:00,20.04,20.05,20.04,20.05,200.0,BTT
+2023-09-14 12:24:00,20.04,20.04,20.04,20.04,100.0,BTT
+2023-09-14 12:21:00,20.04,20.04,20.04,20.04,100.0,BTT
+2023-09-14 12:20:00,20.06,20.06,20.06,20.06,1500.0,BTT
+2023-09-14 12:18:00,20.05,20.05,20.05,20.05,683.0,BTT
+2023-09-14 12:17:00,20.04,20.04,20.04,20.04,100.0,BTT
+2023-09-14 12:15:00,20.05,20.05,20.05,20.05,100.0,BTT
+2023-09-14 12:13:00,20.04,20.04,20.04,20.04,100.0,BTT
+2023-09-14 12:10:00,20.04,20.04,20.04,20.04,100.0,BTT
+2023-09-14 12:08:00,20.044,20.044,20.044,20.044,1288.0,BTT
+2023-09-14 12:07:00,20.04,20.05,20.04,20.05,200.0,BTT
+2023-09-14 12:03:00,20.04,20.04,20.04,20.04,100.0,BTT
+2023-09-14 12:01:00,20.04,20.04,20.04,20.04,100.0,BTT
+2023-09-14 12:00:00,20.054,20.054,20.04,20.04,2100.0,BTT
+2023-09-14 11:58:00,20.05,20.05,20.031,20.031,1000.0,BTT
+2023-09-14 11:57:00,20.05,20.05,20.05,20.05,100.0,BTT
+2023-09-14 11:56:00,20.05,20.05,20.05,20.05,101.0,BTT
+2023-09-14 11:51:00,20.05,20.05,20.05,20.05,1000.0,BTT
+2023-09-14 11:50:00,20.05,20.05,20.05,20.05,100.0,BTT
+2023-09-14 11:47:00,20.05,20.05,20.05,20.05,100.0,BTT
+2023-09-14 11:43:00,20.051,20.051,20.05,20.05,1100.0,BTT
+2023-09-14 11:42:00,20.05,20.05,20.05,20.05,500.0,BTT
+2023-09-14 11:41:00,20.06,20.06,20.06,20.06,400.0,BTT
+2023-09-14 11:40:00,20.05,20.05,20.05,20.05,150.0,BTT
+2023-09-14 11:39:00,20.05,20.05,20.05,20.05,200.0,BTT
+2023-09-14 11:38:00,20.067,20.067,20.06,20.06,2849.0,BTT
+2023-09-14 11:35:00,20.06,20.06,20.06,20.06,100.0,BTT
+2023-09-14 11:34:00,20.06,20.06,20.06,20.06,100.0,BTT
+2023-09-14 11:29:00,20.07,20.07,20.07,20.07,600.0,BTT
+2023-09-14 11:28:00,20.07,20.07,20.07,20.07,100.0,BTT
+2023-09-14 11:27:00,20.07,20.07,20.07,20.07,180.0,BTT
+2023-09-14 11:22:00,20.07,20.075,20.07,20.075,200.0,BTT
+2023-09-14 11:21:00,20.07,20.07,20.07,20.07,100.0,BTT
+2023-09-14 11:17:00,20.07,20.07,20.07,20.07,100.0,BTT
+2023-09-14 11:16:00,20.07,20.07,20.07,20.07,512.0,BTT
+2023-09-14 11:12:00,20.07,20.07,20.07,20.07,115.0,BTT
+2023-09-14 11:11:00,20.07,20.07,20.07,20.07,100.0,BTT
+2023-09-14 11:08:00,20.07,20.07,20.07,20.07,215.0,BTT
+2023-09-14 11:07:00,20.07,20.07,20.07,20.07,100.0,BTT
+2023-09-14 11:05:00,20.08,20.08,20.08,20.08,115.0,BTT
+2023-09-14 11:04:00,20.07,20.07,20.07,20.07,200.0,BTT
+2023-09-14 11:01:00,20.07,20.08,20.07,20.08,700.0,BTT
+2023-09-14 10:58:00,20.06,20.06,20.06,20.06,100.0,BTT
+2023-09-14 10:57:00,20.06,20.06,20.06,20.06,2809.0,BTT
+2023-09-14 10:52:00,20.06,20.06,20.06,20.06,2009.0,BTT
+2023-09-14 10:31:00,20.085,20.085,20.085,20.085,125.0,BTT
+2023-09-14 10:27:00,20.085,20.085,20.085,20.085,100.0,BTT
+2023-09-14 10:25:00,20.08,20.09,20.07,20.09,1027.0,BTT
+2023-09-14 10:24:00,20.09,20.09,20.09,20.09,200.0,BTT
+2023-09-14 10:21:00,20.07,20.07,20.07,20.07,200.0,BTT
+2023-09-14 10:17:00,20.08,20.08,20.08,20.08,400.0,BTT
+2023-09-14 10:13:00,20.07,20.07,20.07,20.07,300.0,BTT
+2023-09-14 10:06:00,20.07,20.07,20.07,20.07,300.0,BTT
+2023-09-14 10:05:00,20.098,20.098,20.098,20.098,2480.0,BTT
+2023-09-14 10:03:00,20.1,20.1,20.1,20.1,300.0,BTT
+2023-09-14 10:00:00,20.085,20.085,20.085,20.085,473.0,BTT
+2023-09-14 09:59:00,20.085,20.085,20.085,20.085,700.0,BTT
+2023-09-14 09:58:00,20.07,20.08,20.07,20.08,1000.0,BTT
+2023-09-14 09:57:00,20.07,20.07,20.07,20.07,200.0,BTT
+2023-09-14 09:55:00,20.07,20.07,20.07,20.07,400.0,BTT
+2023-09-14 09:53:00,20.071,20.085,20.071,20.085,2707.0,BTT
+2023-09-14 09:51:00,20.06,20.07,20.06,20.07,300.0,BTT
+2023-09-14 09:47:00,20.07,20.07,20.065,20.065,1700.0,BTT
+2023-09-14 09:45:00,20.07,20.07,20.07,20.07,150.0,BTT
+2023-09-14 09:44:00,20.071,20.071,20.07,20.07,600.0,BTT
+2023-09-14 09:43:00,20.08,20.08,20.08,20.08,100.0,BTT
+2023-09-14 09:42:00,20.075,20.075,20.075,20.075,500.0,BTT
+2023-09-14 09:33:00,20.08,20.08,20.03,20.049,3727.0,BTT
+2023-09-14 09:30:00,20.04,20.04,20.04,20.04,9738.0,BTT
+2023-09-13 19:00:00,20.064,20.064,20.064,20.064,400.0,BTT
+2023-09-13 18:30:00,20.064,20.064,20.064,20.064,400.0,BTT
+2023-09-13 16:10:00,20.064,20.064,20.064,20.064,400.0,BTT
+2023-09-13 16:00:00,20.064,20.074,20.064,20.064,1092.0,BTT
+2023-09-13 15:59:00,20.064,20.064,20.064,20.064,2948.0,BTT
+2023-09-13 15:58:00,20.074,20.074,20.054,20.064,2854.0,BTT
+2023-09-13 15:57:00,20.064,20.083,20.059,20.064,1758.0,BTT
+2023-09-13 15:56:00,20.054,20.083,20.054,20.074,4280.0,BTT
+2023-09-13 15:55:00,20.059,20.059,20.059,20.059,241.0,BTT
+2023-09-13 15:54:00,20.064,20.064,20.054,20.059,1678.0,BTT
+2023-09-13 15:53:00,20.064,20.074,20.054,20.064,2313.0,BTT
+2023-09-13 15:51:00,20.064,20.064,20.064,20.064,884.0,BTT
+2023-09-13 15:50:00,20.064,20.064,20.064,20.064,906.0,BTT
+2023-09-13 15:49:00,20.064,20.069,20.064,20.069,415.0,BTT
+2023-09-13 15:47:00,20.074,20.074,20.064,20.064,700.0,BTT
+2023-09-13 15:46:00,20.064,20.064,20.064,20.064,400.0,BTT
+2023-09-13 15:40:00,20.064,20.064,20.064,20.064,2863.0,BTT
+2023-09-13 15:39:00,20.064,20.064,20.064,20.064,100.0,BTT
+2023-09-13 15:35:00,20.054,20.054,20.054,20.054,869.0,BTT
+2023-09-13 15:32:00,20.054,20.054,20.054,20.054,323.0,BTT
+2023-09-13 15:31:00,20.064,20.064,20.064,20.064,600.0,BTT
+2023-09-13 15:29:00,20.054,20.054,20.049,20.049,1200.0,BTT
+2023-09-13 15:26:00,20.054,20.054,20.054,20.054,880.0,BTT
+2023-09-13 15:25:00,20.044,20.044,20.044,20.044,624.0,BTT
+2023-09-13 15:20:00,20.034,20.049,20.034,20.049,500.0,BTT
+2023-09-13 15:19:00,20.034,20.054,20.034,20.054,950.0,BTT
+2023-09-13 15:17:00,20.034,20.034,20.034,20.034,100.0,BTT
+2023-09-13 15:15:00,20.034,20.034,20.034,20.034,100.0,BTT
+2023-09-13 15:14:00,20.034,20.034,20.034,20.034,150.0,BTT
+2023-09-13 15:11:00,20.034,20.034,20.034,20.034,400.0,BTT
+2023-09-13 15:10:00,20.049,20.049,20.034,20.034,1100.0,BTT
+2023-09-13 15:09:00,20.074,20.074,20.044,20.044,3694.0,BTT
+2023-09-13 15:07:00,20.083,20.083,20.083,20.083,100.0,BTT
+2023-09-13 15:06:00,20.074,20.074,20.074,20.074,200.0,BTT
+2023-09-13 15:05:00,20.083,20.083,20.083,20.083,500.0,BTT
+2023-09-13 15:03:00,20.083,20.083,20.083,20.083,200.0,BTT
+2023-09-13 15:00:00,20.074,20.083,20.074,20.074,550.0,BTT
+2023-09-13 14:57:00,20.083,20.083,20.083,20.083,300.0,BTT
+2023-09-13 14:53:00,20.083,20.093,20.083,20.093,2487.0,BTT
+2023-09-13 14:52:00,20.083,20.083,20.083,20.083,100.0,BTT
+2023-09-13 14:50:00,20.088,20.088,20.083,20.084,3300.0,BTT
+2023-09-13 14:49:00,20.088,20.088,20.083,20.083,5400.0,BTT
+2023-09-13 14:46:00,20.088,20.093,20.088,20.093,1300.0,BTT
+2023-09-13 14:42:00,20.083,20.083,20.083,20.083,100.0,BTT
+2023-09-13 14:40:00,20.083,20.083,20.083,20.083,200.0,BTT
+2023-09-13 14:39:00,20.083,20.083,20.083,20.083,200.0,BTT
+2023-09-13 14:38:00,20.083,20.093,20.083,20.093,600.0,BTT
+2023-09-13 14:37:00,20.083,20.083,20.083,20.083,1130.0,BTT
+2023-09-13 14:36:00,20.084,20.084,20.084,20.084,500.0,BTT
+2023-09-13 14:35:00,20.083,20.093,20.083,20.093,1800.0,BTT
+2023-09-13 14:33:00,20.103,20.103,20.103,20.103,1000.0,BTT
+2023-09-13 14:32:00,20.083,20.083,20.083,20.083,100.0,BTT
+2023-09-13 14:31:00,20.103,20.103,20.093,20.093,4100.0,BTT
+2023-09-13 14:30:00,20.083,20.083,20.083,20.083,100.0,BTT
+2023-09-13 14:27:00,20.083,20.093,20.083,20.084,1129.0,BTT
+2023-09-13 14:24:00,20.083,20.083,20.083,20.083,100.0,BTT
+2023-09-13 14:19:00,20.093,20.093,20.093,20.093,1600.0,BTT
+2023-09-13 14:17:00,20.083,20.103,20.083,20.103,600.0,BTT
+2023-09-13 14:15:00,20.102,20.102,20.102,20.102,1000.0,BTT
+2023-09-13 14:14:00,20.074,20.093,20.074,20.093,338.0,BTT
+2023-09-13 14:11:00,20.074,20.074,20.074,20.074,100.0,BTT
+2023-09-13 14:10:00,20.074,20.074,20.074,20.074,100.0,BTT
+2023-09-13 14:08:00,20.093,20.093,20.074,20.074,2494.0,BTT
+2023-09-13 13:59:00,20.113,20.113,20.113,20.113,245.0,BTT
+2023-09-13 13:58:00,20.103,20.103,20.083,20.103,7961.0,BTT
+2023-09-13 13:57:00,20.163,20.163,20.123,20.123,4651.0,BTT
+2023-09-13 13:56:00,20.163,20.163,20.163,20.163,100.0,BTT
+2023-09-13 13:55:00,20.163,20.163,20.123,20.123,201.0,BTT
+2023-09-13 13:54:00,20.123,20.143,20.123,20.143,2000.0,BTT
+2023-09-13 13:53:00,20.113,20.153,20.113,20.153,25011.0,BTT
+2023-09-13 13:50:00,20.113,20.113,20.113,20.113,1000.0,BTT
+2023-09-13 13:49:00,20.093,20.093,20.093,20.093,505.0,BTT
+2023-09-13 13:48:00,20.083,20.083,20.083,20.083,698.0,BTT
+2023-09-13 13:47:00,20.083,20.083,20.083,20.083,550.0,BTT
+2023-09-13 13:45:00,20.083,20.083,20.083,20.083,100.0,BTT
+2023-09-13 13:42:00,20.074,20.074,20.074,20.074,100.0,BTT
+2023-09-13 13:39:00,20.093,20.093,20.074,20.074,200.0,BTT
+2023-09-13 13:36:00,20.083,20.083,20.083,20.083,100.0,BTT
+2023-09-13 13:33:00,20.064,20.064,20.064,20.064,100.0,BTT
+2023-09-13 13:30:00,20.064,20.064,20.064,20.064,100.0,BTT
+2023-09-13 13:27:00,20.064,20.064,20.064,20.064,100.0,BTT
+2023-09-13 13:25:00,20.093,20.093,20.083,20.083,5682.0,BTT
+2023-09-13 13:24:00,20.093,20.093,20.093,20.093,200.0,BTT
+2023-09-13 13:23:00,20.093,20.093,20.093,20.093,100.0,BTT
+2023-09-13 13:21:00,20.093,20.093,20.093,20.093,200.0,BTT
+2023-09-13 13:20:00,20.093,20.093,20.093,20.093,100.0,BTT
+2023-09-13 13:18:00,20.093,20.093,20.093,20.093,200.0,BTT
+2023-09-13 13:17:00,20.093,20.093,20.093,20.093,100.0,BTT
+2023-09-13 13:15:00,20.093,20.113,20.093,20.113,2300.0,BTT
+2023-09-13 13:13:00,20.113,20.133,20.093,20.133,2400.0,BTT
+2023-09-13 13:12:00,20.093,20.106,20.093,20.106,930.0,BTT
+2023-09-13 13:01:00,20.113,20.113,20.113,20.113,782.0,BTT
+2023-09-13 12:59:00,20.113,20.113,20.113,20.113,100.0,BTT
+2023-09-13 12:50:00,20.093,20.093,20.089,20.089,1582.0,BTT
+2023-09-13 12:49:00,20.088,20.093,20.088,20.088,2672.0,BTT
+2023-09-13 12:48:00,20.084,20.088,20.084,20.088,1263.0,BTT
+2023-09-13 12:47:00,20.093,20.093,20.093,20.093,400.0,BTT
+2023-09-13 12:45:00,20.083,20.083,20.083,20.083,200.0,BTT
+2023-09-13 12:44:00,20.093,20.093,20.093,20.093,400.0,BTT
+2023-09-13 12:43:00,20.093,20.093,20.093,20.093,400.0,BTT
+2023-09-13 12:42:00,20.083,20.083,20.083,20.083,120.0,BTT
+2023-09-13 12:41:00,20.093,20.093,20.093,20.093,420.0,BTT
+2023-09-13 12:39:00,20.088,20.088,20.083,20.083,200.0,BTT
+2023-09-13 12:33:00,20.083,20.083,20.083,20.083,100.0,BTT
+2023-09-13 12:30:00,20.083,20.093,20.083,20.093,6320.0,BTT
+2023-09-13 12:25:00,20.083,20.083,20.083,20.083,200.0,BTT
+2023-09-13 12:23:00,20.088,20.088,20.088,20.088,600.0,BTT
+2023-09-13 12:22:00,20.083,20.083,20.083,20.083,100.0,BTT
+2023-09-13 12:21:00,20.088,20.088,20.088,20.088,600.0,BTT
+2023-09-13 12:19:00,20.083,20.088,20.083,20.083,920.0,BTT
+2023-09-13 12:18:00,20.088,20.088,20.088,20.088,600.0,BTT
+2023-09-13 12:15:00,20.088,20.088,20.088,20.088,600.0,BTT
+2023-09-13 12:14:00,20.088,20.088,20.083,20.083,720.0,BTT
+2023-09-13 12:13:00,20.093,20.093,20.083,20.083,400.0,BTT
+2023-09-13 12:12:00,20.083,20.083,20.083,20.083,100.0,BTT
+2023-09-13 12:11:00,20.084,20.084,20.084,20.084,8100.0,BTT
+2023-09-13 12:10:00,20.083,20.083,20.083,20.083,198.0,BTT
+2023-09-13 12:09:00,20.093,20.093,20.093,20.093,200.0,BTT
+2023-09-13 12:05:00,20.083,20.083,20.083,20.083,100.0,BTT
+2023-09-13 12:03:00,20.093,20.093,20.093,20.093,100.0,BTT
+2023-09-13 12:02:00,20.088,20.088,20.083,20.083,1400.0,BTT
+2023-09-13 12:01:00,20.101,20.101,20.088,20.088,6940.0,BTT
+2023-09-13 11:59:00,20.093,20.093,20.093,20.093,120.0,BTT
+2023-09-13 11:57:00,20.093,20.103,20.093,20.103,321.0,BTT
+2023-09-13 11:53:00,20.093,20.103,20.093,20.103,200.0,BTT
+2023-09-13 11:52:00,20.113,20.113,20.113,20.113,100.0,BTT
+2023-09-13 11:49:00,20.093,20.093,20.093,20.093,100.0,BTT
+2023-09-13 11:48:00,20.111,20.111,20.093,20.093,200.0,BTT
+2023-09-13 11:44:00,20.113,20.113,20.113,20.113,700.0,BTT
+2023-09-13 11:43:00,20.093,20.093,20.093,20.093,100.0,BTT
+2023-09-13 11:40:00,20.108,20.108,20.093,20.093,1115.0,BTT
+2023-09-13 11:37:00,20.103,20.103,20.103,20.103,120.0,BTT
+2023-09-13 11:34:00,20.103,20.103,20.103,20.103,200.0,BTT
+2023-09-13 11:33:00,20.113,20.113,20.113,20.113,300.0,BTT
+2023-09-13 11:32:00,20.103,20.103,20.103,20.103,400.0,BTT
+2023-09-13 11:30:00,20.104,20.104,20.104,20.104,1250.0,BTT
+2023-09-13 11:27:00,20.103,20.106,20.103,20.106,1100.0,BTT
+2023-09-13 11:24:00,20.103,20.103,20.103,20.103,100.0,BTT
+2023-09-13 11:21:00,20.123,20.123,20.103,20.103,300.0,BTT
+2023-09-13 11:16:00,20.103,20.113,20.103,20.113,200.0,BTT
+2023-09-13 11:15:00,20.113,20.118,20.113,20.113,2176.0,BTT
+2023-09-13 11:10:00,20.103,20.103,20.103,20.103,106.0,BTT
+2023-09-13 11:07:00,20.123,20.123,20.103,20.103,556.0,BTT
+2023-09-13 11:05:00,20.103,20.103,20.103,20.103,100.0,BTT
+2023-09-13 11:02:00,20.103,20.103,20.103,20.103,400.0,BTT
+2023-09-13 11:01:00,20.103,20.103,20.103,20.103,310.0,BTT
+2023-09-13 11:00:00,20.123,20.123,20.123,20.123,300.0,BTT
+2023-09-13 10:59:00,20.103,20.103,20.103,20.103,140.0,BTT
+2023-09-13 10:56:00,20.103,20.103,20.103,20.103,100.0,BTT
+2023-09-13 10:53:00,20.123,20.133,20.093,20.133,10482.0,BTT
+2023-09-13 10:52:00,20.138,20.138,20.138,20.138,300.0,BTT
+2023-09-13 10:51:00,20.123,20.123,20.123,20.123,106.0,BTT
+2023-09-13 10:50:00,20.141,20.141,20.141,20.141,3006.0,BTT
+2023-09-13 10:49:00,20.141,20.141,20.141,20.141,2000.0,BTT
+2023-09-13 10:48:00,20.143,20.143,20.123,20.143,2264.0,BTT
+2023-09-13 10:46:00,20.143,20.163,20.143,20.143,7811.0,BTT
+2023-09-13 10:43:00,20.15,20.163,20.143,20.143,8511.0,BTT
+2023-09-13 10:40:00,20.163,20.163,20.163,20.163,864.0,BTT
+2023-09-13 10:38:00,20.163,20.163,20.143,20.143,2526.0,BTT
+2023-09-13 10:37:00,20.163,20.163,20.163,20.163,100.0,BTT
+2023-09-13 10:36:00,20.178,20.178,20.178,20.178,200.0,BTT
+2023-09-13 10:31:00,20.193,20.193,20.163,20.164,951.0,BTT
+2023-09-13 10:27:00,20.163,20.163,20.163,20.163,283.0,BTT
+2023-09-13 10:24:00,20.193,20.193,20.193,20.193,200.0,BTT
+2023-09-13 10:22:00,20.193,20.193,20.193,20.193,120.0,BTT
+2023-09-13 10:20:00,20.193,20.193,20.193,20.193,100.0,BTT
+2023-09-13 10:19:00,20.133,20.193,20.133,20.183,4919.0,BTT
+2023-09-13 10:17:00,20.123,20.123,20.123,20.123,300.0,BTT
+2023-09-13 10:13:00,20.124,20.143,20.124,20.143,1742.0,BTT
+2023-09-13 10:10:00,20.133,20.133,20.133,20.133,754.0,BTT
+2023-09-13 10:09:00,20.133,20.133,20.123,20.123,700.0,BTT
+2023-09-13 10:05:00,20.148,20.148,20.148,20.148,100.0,BTT
+2023-09-13 10:00:00,20.148,20.148,20.133,20.133,500.0,BTT
+2023-09-13 09:51:00,20.143,20.158,20.143,20.143,799.0,BTT
+2023-09-13 09:50:00,20.153,20.153,20.153,20.153,500.0,BTT
+2023-09-13 09:44:00,20.153,20.153,20.153,20.153,238.0,BTT
+2023-09-13 09:30:00,20.093,20.093,20.093,20.093,5427.0,BTT
+2023-09-12 19:00:00,20.143,20.143,20.143,20.143,388.0,BTT
+2023-09-12 18:30:00,20.143,20.143,20.143,20.143,388.0,BTT
+2023-09-12 16:10:00,20.143,20.143,20.143,20.143,388.0,BTT
+2023-09-12 16:00:00,20.133,20.153,20.133,20.143,882.0,BTT
+2023-09-12 15:59:00,20.133,20.133,20.133,20.133,304.0,BTT
+2023-09-12 15:58:00,20.15,20.15,20.15,20.15,3000.0,BTT
+2023-09-12 15:54:00,20.133,20.143,20.133,20.143,507.0,BTT
+2023-09-12 15:50:00,20.14,20.14,20.14,20.14,240.0,BTT
+2023-09-12 15:46:00,20.133,20.133,20.123,20.133,6166.0,BTT
+2023-09-12 15:45:00,20.133,20.133,20.131,20.133,3200.0,BTT
+2023-09-12 15:40:00,20.123,20.133,20.123,20.133,916.0,BTT
+2023-09-12 15:39:00,20.123,20.123,20.123,20.123,300.0,BTT
+2023-09-12 15:36:00,20.153,20.153,20.123,20.123,7085.0,BTT
+2023-09-12 15:35:00,20.163,20.163,20.163,20.163,730.0,BTT
+2023-09-12 15:15:00,20.153,20.153,20.153,20.153,100.0,BTT
+2023-09-12 15:14:00,20.153,20.153,20.153,20.153,700.0,BTT
+2023-09-12 15:12:00,20.158,20.158,20.158,20.158,750.0,BTT
+2023-09-12 15:09:00,20.153,20.153,20.153,20.153,100.0,BTT
+2023-09-12 15:06:00,20.163,20.163,20.143,20.162,4200.0,BTT
+2023-09-12 15:05:00,20.173,20.173,20.143,20.143,4782.0,BTT
+2023-09-12 14:58:00,20.183,20.183,20.178,20.178,1255.0,BTT
+2023-09-12 14:52:00,20.178,20.181,20.178,20.181,1000.0,BTT
+2023-09-12 14:40:00,20.173,20.173,20.173,20.173,300.0,BTT
+2023-09-12 14:30:00,20.173,20.173,20.173,20.173,1500.0,BTT
+2023-09-12 14:19:00,20.164,20.164,20.164,20.164,100.0,BTT
+2023-09-12 14:18:00,20.168,20.168,20.168,20.168,400.0,BTT
+2023-09-12 14:14:00,20.173,20.173,20.161,20.161,4236.0,BTT
+2023-09-12 14:05:00,20.174,20.183,20.174,20.183,1125.0,BTT
+2023-09-12 13:57:00,20.173,20.183,20.173,20.173,11032.0,BTT
+2023-09-12 13:39:00,20.173,20.173,20.173,20.173,2643.0,BTT
+2023-09-12 13:20:00,20.183,20.183,20.183,20.183,1040.0,BTT
+2023-09-12 13:11:00,20.183,20.183,20.183,20.183,635.0,BTT
+2023-09-12 13:09:00,20.173,20.193,20.173,20.173,2300.0,BTT
+2023-09-12 13:06:00,20.179,20.179,20.179,20.179,2791.0,BTT
+2023-09-12 13:01:00,20.178,20.188,20.178,20.183,4031.0,BTT
+2023-09-12 13:00:00,20.178,20.182,20.178,20.178,4200.0,BTT
+2023-09-12 12:59:00,20.182,20.182,20.173,20.178,4300.0,BTT
+2023-09-12 12:23:00,20.183,20.183,20.173,20.173,7500.0,BTT
+2023-09-12 12:20:00,20.183,20.184,20.183,20.184,766.0,BTT
+2023-09-12 12:16:00,20.193,20.193,20.173,20.173,7410.0,BTT
+2023-09-12 12:04:00,20.187,20.187,20.187,20.187,3828.0,BTT
+2023-09-12 12:00:00,20.183,20.183,20.183,20.183,4186.0,BTT
+2023-09-12 11:54:00,20.178,20.203,20.178,20.203,4770.0,BTT
+2023-09-12 11:44:00,20.178,20.183,20.174,20.179,1000.0,BTT
+2023-09-12 11:41:00,20.173,20.173,20.173,20.173,509.0,BTT
+2023-09-12 11:39:00,20.174,20.174,20.174,20.174,458.0,BTT
+2023-09-12 11:31:00,20.193,20.193,20.183,20.183,733.0,BTT
+2023-09-12 11:30:00,20.183,20.183,20.183,20.183,2100.0,BTT
+2023-09-12 11:29:00,20.183,20.183,20.183,20.183,2100.0,BTT
+2023-09-12 11:28:00,20.193,20.193,20.193,20.193,823.0,BTT
+2023-09-12 11:20:00,20.183,20.183,20.183,20.183,200.0,BTT
+2023-09-12 11:19:00,20.183,20.193,20.183,20.183,6837.0,BTT
+2023-09-12 11:12:00,20.188,20.193,20.183,20.183,3200.0,BTT
+2023-09-12 11:09:00,20.183,20.183,20.183,20.183,100.0,BTT
+2023-09-12 11:08:00,20.183,20.188,20.183,20.188,2140.0,BTT
+2023-09-12 11:06:00,20.188,20.192,20.183,20.183,3100.0,BTT
+2023-09-12 11:05:00,20.189,20.189,20.183,20.183,3400.0,BTT
+2023-09-12 11:03:00,20.188,20.188,20.183,20.183,2300.0,BTT
+2023-09-12 11:02:00,20.184,20.184,20.184,20.184,1001.0,BTT
+2023-09-12 10:48:00,20.19,20.19,20.183,20.183,3300.0,BTT
+2023-09-12 10:31:00,20.19,20.19,20.19,20.19,100.0,BTT
+2023-09-12 10:25:00,20.183,20.183,20.183,20.183,100.0,BTT
+2023-09-12 10:24:00,20.183,20.183,20.183,20.183,810.0,BTT
+2023-09-12 10:23:00,20.183,20.183,20.183,20.183,2051.0,BTT
+2023-09-12 10:22:00,20.183,20.183,20.183,20.183,3722.0,BTT
+2023-09-12 10:19:00,20.183,20.183,20.183,20.183,100.0,BTT
+2023-09-12 10:16:00,20.183,20.183,20.183,20.183,576.0,BTT
+2023-09-12 10:14:00,20.183,20.183,20.183,20.183,1100.0,BTT
+2023-09-12 10:11:00,20.183,20.183,20.183,20.183,100.0,BTT
+2023-09-12 10:10:00,20.193,20.193,20.183,20.183,1200.0,BTT
+2023-09-12 10:06:00,20.183,20.198,20.183,20.198,3458.0,BTT
+2023-09-12 09:51:00,20.183,20.203,20.183,20.203,675.0,BTT
+2023-09-12 09:42:00,20.185,20.185,20.185,20.185,485.0,BTT
+2023-09-12 09:30:00,20.163,20.173,20.163,20.173,3327.0,BTT
+2023-09-11 19:00:00,20.173,20.173,20.173,20.173,342.0,BTT
+2023-09-11 18:30:00,20.173,20.173,20.173,20.173,342.0,BTT
+2023-09-11 16:10:00,20.173,20.173,20.173,20.173,342.0,BTT
+2023-09-11 16:00:00,20.183,20.183,20.173,20.173,848.0,BTT
+2023-09-11 15:59:00,20.173,20.183,20.173,20.183,523.0,BTT
+2023-09-11 15:58:00,20.183,20.183,20.183,20.183,1035.0,BTT
+2023-09-11 15:56:00,20.183,20.183,20.183,20.183,201.0,BTT
+2023-09-11 15:55:00,20.183,20.183,20.183,20.183,117.0,BTT
+2023-09-11 15:54:00,20.183,20.183,20.183,20.183,200.0,BTT
+2023-09-11 15:53:00,20.183,20.188,20.183,20.188,905.0,BTT
+2023-09-11 15:51:00,20.183,20.183,20.183,20.183,100.0,BTT
+2023-09-11 15:45:00,20.203,20.203,20.173,20.193,3838.0,BTT
+2023-09-11 15:44:00,20.203,20.208,20.203,20.208,2000.0,BTT
+2023-09-11 15:43:00,20.203,20.213,20.203,20.213,1461.0,BTT
+2023-09-11 15:42:00,20.212,20.212,20.212,20.212,1800.0,BTT
+2023-09-11 15:40:00,20.203,20.203,20.203,20.203,700.0,BTT
+2023-09-11 15:39:00,20.203,20.203,20.203,20.203,126.0,BTT
+2023-09-11 15:24:00,20.193,20.193,20.193,20.193,894.0,BTT
+2023-09-11 15:20:00,20.188,20.188,20.188,20.188,233.0,BTT
+2023-09-11 15:18:00,20.193,20.193,20.188,20.188,200.0,BTT
+2023-09-11 15:14:00,20.193,20.193,20.193,20.193,400.0,BTT
+2023-09-11 15:10:00,20.188,20.188,20.188,20.188,640.0,BTT
+2023-09-11 15:08:00,20.188,20.188,20.188,20.188,200.0,BTT
+2023-09-11 15:07:00,20.183,20.183,20.183,20.183,200.0,BTT
+2023-09-11 15:06:00,20.193,20.193,20.183,20.183,800.0,BTT
+2023-09-11 15:05:00,20.188,20.188,20.188,20.188,100.0,BTT
+2023-09-11 15:04:00,20.193,20.193,20.188,20.188,1087.0,BTT
+2023-09-11 14:59:00,20.173,20.183,20.173,20.183,700.0,BTT
+2023-09-11 14:58:00,20.153,20.233,20.153,20.193,15184.0,BTT
+2023-09-11 14:55:00,20.148,20.153,20.148,20.153,3836.0,BTT
+2023-09-11 14:49:00,20.153,20.153,20.153,20.153,300.0,BTT
+2023-09-11 14:48:00,20.143,20.145,20.143,20.145,264.0,BTT
+2023-09-11 14:46:00,20.153,20.153,20.123,20.153,500.0,BTT
+2023-09-11 14:45:00,20.153,20.153,20.123,20.123,3098.0,BTT
+2023-09-11 14:44:00,20.153,20.153,20.153,20.153,220.0,BTT
+2023-09-11 14:43:00,20.148,20.153,20.148,20.153,902.0,BTT
+2023-09-11 14:38:00,20.148,20.148,20.148,20.148,1052.0,BTT
+2023-09-11 14:36:00,20.143,20.143,20.143,20.143,782.0,BTT
+2023-09-11 14:35:00,20.153,20.153,20.153,20.153,285.0,BTT
+2023-09-11 14:34:00,20.163,20.168,20.153,20.168,1460.0,BTT
+2023-09-11 14:33:00,20.163,20.163,20.163,20.163,735.0,BTT
+2023-09-11 14:15:00,20.173,20.173,20.153,20.153,3266.0,BTT
+2023-09-11 14:08:00,20.183,20.183,20.183,20.183,100.0,BTT
+2023-09-11 14:05:00,20.182,20.182,20.182,20.182,648.0,BTT
+2023-09-11 13:53:00,20.173,20.183,20.163,20.183,2899.0,BTT
+2023-09-11 13:39:00,20.173,20.173,20.173,20.173,100.0,BTT
+2023-09-11 13:37:00,20.173,20.173,20.173,20.173,1122.0,BTT
+2023-09-11 13:22:00,20.173,20.173,20.173,20.173,400.0,BTT
+2023-09-11 13:18:00,20.183,20.183,20.173,20.173,2628.0,BTT
+2023-09-11 13:17:00,20.193,20.193,20.193,20.193,100.0,BTT
+2023-09-11 13:13:00,20.202,20.202,20.202,20.202,250.0,BTT
+2023-09-11 13:11:00,20.183,20.183,20.183,20.183,1250.0,BTT
+2023-09-11 13:05:00,20.193,20.193,20.193,20.193,100.0,BTT
+2023-09-11 13:03:00,20.183,20.183,20.183,20.183,107.0,BTT
+2023-09-11 13:02:00,20.193,20.203,20.193,20.203,1620.0,BTT
+2023-09-11 13:00:00,20.193,20.193,20.193,20.193,250.0,BTT
+2023-09-11 12:51:00,20.188,20.188,20.188,20.188,500.0,BTT
+2023-09-11 12:39:00,20.203,20.203,20.193,20.198,700.0,BTT
+2023-09-11 12:26:00,20.188,20.188,20.188,20.188,800.0,BTT
+2023-09-11 12:17:00,20.173,20.173,20.173,20.173,3000.0,BTT
+2023-09-11 11:52:00,20.193,20.193,20.193,20.193,200.0,BTT
+2023-09-11 11:51:00,20.193,20.193,20.193,20.193,100.0,BTT
+2023-09-11 11:50:00,20.193,20.193,20.193,20.193,1828.0,BTT
+2023-09-11 11:47:00,20.193,20.193,20.193,20.193,2000.0,BTT
+2023-09-11 11:45:00,20.193,20.193,20.193,20.193,2000.0,BTT
+2023-09-11 11:41:00,20.193,20.193,20.193,20.193,2100.0,BTT
+2023-09-11 11:37:00,20.193,20.193,20.193,20.193,200.0,BTT
+2023-09-11 11:33:00,20.173,20.173,20.173,20.173,3716.0,BTT
+2023-09-11 11:29:00,20.193,20.193,20.193,20.193,100.0,BTT
+2023-09-11 11:28:00,20.173,20.173,20.173,20.173,100.0,BTT
+2023-09-11 11:27:00,20.173,20.183,20.173,20.173,1800.0,BTT
+2023-09-11 11:26:00,20.199,20.199,20.183,20.183,5631.0,BTT
+2023-09-11 11:23:00,20.193,20.203,20.193,20.203,2052.0,BTT
+2023-09-11 11:22:00,20.203,20.203,20.193,20.193,400.0,BTT
+2023-09-11 11:21:00,20.206,20.206,20.206,20.206,500.0,BTT
+2023-09-11 11:17:00,20.198,20.198,20.198,20.198,200.0,BTT
+2023-09-11 11:12:00,20.213,20.213,20.213,20.213,2000.0,BTT
+2023-09-11 10:54:00,20.183,20.183,20.183,20.183,200.0,BTT
+2023-09-11 10:53:00,20.173,20.173,20.173,20.173,3945.0,BTT
+2023-09-11 10:52:00,20.183,20.193,20.173,20.193,1600.0,BTT
+2023-09-11 10:46:00,20.186,20.186,20.186,20.186,400.0,BTT
+2023-09-11 10:40:00,20.193,20.193,20.179,20.179,1937.0,BTT
+2023-09-11 10:36:00,20.173,20.173,20.173,20.173,300.0,BTT
+2023-09-11 10:34:00,20.233,20.233,20.173,20.213,10712.0,BTT
+2023-09-11 10:33:00,20.238,20.238,20.238,20.238,500.0,BTT
+2023-09-11 10:32:00,20.233,20.243,20.233,20.243,200.0,BTT
+2023-09-11 10:30:00,20.223,20.223,20.223,20.223,100.0,BTT
+2023-09-11 10:29:00,20.233,20.233,20.233,20.233,500.0,BTT
+2023-09-11 10:18:00,20.223,20.223,20.223,20.223,510.0,BTT
+2023-09-11 10:01:00,20.224,20.224,20.224,20.224,810.0,BTT
+2023-09-11 10:00:00,20.243,20.243,20.243,20.243,2500.0,BTT
+2023-09-11 09:58:00,20.214,20.219,20.203,20.219,4661.0,BTT
+2023-09-11 09:46:00,20.234,20.273,20.233,20.243,2398.0,BTT
+2023-09-11 09:34:00,20.203,20.203,20.203,20.203,600.0,BTT
+2023-09-11 09:31:00,20.203,20.203,20.203,20.203,500.0,BTT
+2023-09-11 09:30:00,20.263,20.263,20.263,20.263,270.0,BTT
diff --git a/data/BTU_2023_10_3.csv b/data/BTU_2023_10_3.csv
new file mode 100644
index 000000000..696b2a66e
--- /dev/null
+++ b/data/BTU_2023_10_3.csv
@@ -0,0 +1,6724 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 09:51:00,25.988,25.995,25.935,25.935,9608.0,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
+2023-09-28 19:53:00,25.92,25.92,25.92,25.92,10.0,BTU
+2023-09-28 19:34:00,25.92,25.92,25.92,25.92,3.0,BTU
+2023-09-28 19:00:00,25.66,25.66,25.66,25.66,230042.0,BTU
+2023-09-28 18:41:00,25.7,25.7,25.7,25.7,5.0,BTU
+2023-09-28 18:30:00,25.66,25.66,25.66,25.66,230042.0,BTU
+2023-09-28 18:14:00,25.66,25.66,25.66,25.66,30.0,BTU
+2023-09-28 17:40:00,25.41,25.41,25.41,25.41,2.0,BTU
+2023-09-28 17:37:00,25.7,25.7,25.7,25.7,15.0,BTU
+2023-09-28 17:36:00,25.7,25.7,25.7,25.7,10.0,BTU
+2023-09-28 17:08:00,25.8,25.8,25.8,25.8,70.0,BTU
+2023-09-28 16:41:00,25.69,25.7,25.69,25.7,105.0,BTU
+2023-09-28 16:31:00,25.68,25.68,25.67,25.67,30.0,BTU
+2023-09-28 16:27:00,25.66,25.66,25.66,25.66,1.0,BTU
+2023-09-28 16:21:00,25.94,25.94,25.94,25.94,19.0,BTU
+2023-09-28 16:16:00,25.96,25.96,25.96,25.96,50.0,BTU
+2023-09-28 16:14:00,25.66,25.66,25.66,25.66,876.0,BTU
+2023-09-28 16:11:00,25.67,25.67,25.67,25.67,10.0,BTU
+2023-09-28 16:10:00,25.66,25.66,25.66,25.66,230042.0,BTU
+2023-09-28 16:08:00,25.67,25.67,25.67,25.67,1.0,BTU
+2023-09-28 16:02:00,25.66,25.66,25.66,25.66,230.0,BTU
+2023-09-28 16:01:00,25.66,25.66,25.66,25.66,14149.0,BTU
+2023-09-28 16:00:00,25.66,25.66,25.66,25.66,485293.0,BTU
+2023-09-28 15:59:00,25.69,25.69,25.65,25.66,157097.0,BTU
+2023-09-28 15:58:00,25.655,25.685,25.64,25.685,103589.0,BTU
+2023-09-28 15:57:00,25.655,25.66,25.65,25.655,37021.0,BTU
+2023-09-28 15:56:00,25.665,25.67,25.64,25.655,49170.0,BTU
+2023-09-28 15:55:00,25.665,25.67,25.66,25.665,32479.0,BTU
+2023-09-28 15:54:00,25.65,25.665,25.64,25.665,42810.0,BTU
+2023-09-28 15:53:00,25.7,25.7,25.65,25.655,53297.0,BTU
+2023-09-28 15:52:00,25.685,25.705,25.685,25.695,29433.0,BTU
+2023-09-28 15:51:00,25.7,25.705,25.68,25.69,26949.0,BTU
+2023-09-28 15:50:00,25.7,25.72,25.69,25.705,51658.0,BTU
+2023-09-28 15:49:00,25.695,25.7,25.67,25.7,23196.0,BTU
+2023-09-28 15:48:00,25.69,25.7,25.67,25.69,24550.0,BTU
+2023-09-28 15:47:00,25.685,25.7,25.67,25.69,24843.0,BTU
+2023-09-28 15:46:00,25.665,25.685,25.66,25.685,12740.0,BTU
+2023-09-28 15:45:00,25.707,25.707,25.66,25.665,24974.0,BTU
+2023-09-28 15:44:00,25.695,25.705,25.69,25.705,13391.0,BTU
+2023-09-28 15:43:00,25.695,25.695,25.675,25.695,18771.0,BTU
+2023-09-28 15:42:00,25.705,25.715,25.695,25.695,23312.0,BTU
+2023-09-28 15:41:00,25.687,25.71,25.685,25.705,13329.0,BTU
+2023-09-28 15:40:00,25.69,25.72,25.682,25.685,28930.0,BTU
+2023-09-28 15:39:00,25.705,25.705,25.69,25.695,16299.0,BTU
+2023-09-28 15:38:00,25.675,25.71,25.675,25.705,13197.0,BTU
+2023-09-28 15:37:00,25.695,25.7,25.67,25.678,15220.0,BTU
+2023-09-28 15:36:00,25.675,25.7,25.675,25.695,26511.0,BTU
+2023-09-28 15:35:00,25.675,25.677,25.67,25.675,3810.0,BTU
+2023-09-28 15:34:00,25.675,25.68,25.67,25.675,5628.0,BTU
+2023-09-28 15:33:00,25.655,25.67,25.64,25.67,13112.0,BTU
+2023-09-28 15:32:00,25.77,25.77,25.65,25.655,53508.0,BTU
+2023-09-28 15:31:00,25.78,25.8,25.77,25.77,11932.0,BTU
+2023-09-28 15:30:00,25.78,25.79,25.77,25.78,20777.0,BTU
+2023-09-28 15:29:00,25.765,25.78,25.755,25.775,26344.0,BTU
+2023-09-28 15:28:00,25.79,25.795,25.76,25.76,7455.0,BTU
+2023-09-28 15:27:00,25.825,25.825,25.77,25.79,23189.0,BTU
+2023-09-28 15:26:00,25.845,25.845,25.82,25.825,17173.0,BTU
+2023-09-28 15:25:00,25.805,25.845,25.805,25.845,11610.0,BTU
+2023-09-28 15:24:00,25.805,25.805,25.8,25.805,3638.0,BTU
+2023-09-28 15:23:00,25.81,25.81,25.8,25.805,4513.0,BTU
+2023-09-28 15:22:00,25.825,25.825,25.805,25.805,12556.0,BTU
+2023-09-28 15:21:00,25.825,25.84,25.82,25.825,11056.0,BTU
+2023-09-28 15:20:00,25.835,25.84,25.82,25.825,8026.0,BTU
+2023-09-28 15:19:00,25.835,25.835,25.825,25.83,8086.0,BTU
+2023-09-28 15:18:00,25.855,25.855,25.83,25.835,19444.0,BTU
+2023-09-28 15:17:00,25.82,25.855,25.82,25.855,6221.0,BTU
+2023-09-28 15:16:00,25.815,25.83,25.815,25.82,12024.0,BTU
+2023-09-28 15:15:00,25.82,25.83,25.815,25.815,6763.0,BTU
+2023-09-28 15:14:00,25.77,25.815,25.765,25.815,15580.0,BTU
+2023-09-28 15:13:00,25.745,25.79,25.74,25.775,15752.0,BTU
+2023-09-28 15:12:00,25.745,25.745,25.744,25.745,2690.0,BTU
+2023-09-28 15:11:00,25.765,25.77,25.74,25.74,9606.0,BTU
+2023-09-28 15:10:00,25.78,25.78,25.76,25.76,7172.0,BTU
+2023-09-28 15:09:00,25.805,25.805,25.785,25.785,3740.0,BTU
+2023-09-28 15:08:00,25.835,25.839,25.79,25.805,14429.0,BTU
+2023-09-28 15:07:00,25.85,25.85,25.835,25.835,6459.0,BTU
+2023-09-28 15:06:00,25.795,25.85,25.792,25.85,26762.0,BTU
+2023-09-28 15:05:00,25.791,25.795,25.79,25.795,3316.0,BTU
+2023-09-28 15:04:00,25.83,25.83,25.79,25.795,12663.0,BTU
+2023-09-28 15:03:00,25.86,25.86,25.82,25.835,23720.0,BTU
+2023-09-28 15:02:00,25.845,25.855,25.845,25.855,4743.0,BTU
+2023-09-28 15:01:00,25.91,25.91,25.85,25.85,33058.0,BTU
+2023-09-28 15:00:00,25.93,25.94,25.92,25.93,10494.0,BTU
+2023-09-28 14:59:00,25.925,25.93,25.91,25.922,94020.0,BTU
+2023-09-28 14:58:00,25.95,25.96,25.93,25.93,26075.0,BTU
+2023-09-28 14:57:00,25.95,25.96,25.95,25.96,6550.0,BTU
+2023-09-28 14:56:00,25.93,25.94,25.93,25.94,7254.0,BTU
+2023-09-28 14:55:00,25.945,25.95,25.93,25.935,7734.0,BTU
+2023-09-28 14:54:00,25.945,25.95,25.941,25.95,5207.0,BTU
+2023-09-28 14:53:00,25.935,25.94,25.93,25.94,15471.0,BTU
+2023-09-28 14:52:00,25.97,25.97,25.935,25.935,18574.0,BTU
+2023-09-28 14:51:00,25.95,25.97,25.94,25.96,28592.0,BTU
+2023-09-28 14:50:00,25.941,25.96,25.94,25.95,27666.0,BTU
+2023-09-28 14:49:00,25.94,25.95,25.93,25.95,10638.0,BTU
+2023-09-28 14:48:00,25.905,25.94,25.895,25.94,11921.0,BTU
+2023-09-28 14:47:00,25.91,25.93,25.88,25.905,43931.0,BTU
+2023-09-28 14:46:00,25.89,25.905,25.89,25.905,7812.0,BTU
+2023-09-28 14:45:00,25.885,25.89,25.875,25.89,12782.0,BTU
+2023-09-28 14:44:00,25.89,25.9,25.88,25.88,28717.0,BTU
+2023-09-28 14:43:00,25.81,25.89,25.81,25.885,30356.0,BTU
+2023-09-28 14:42:00,25.81,25.82,25.81,25.815,1489.0,BTU
+2023-09-28 14:41:00,25.81,25.83,25.81,25.82,20352.0,BTU
+2023-09-28 14:40:00,25.81,25.83,25.805,25.815,16447.0,BTU
+2023-09-28 14:39:00,25.73,25.8,25.72,25.8,24190.0,BTU
+2023-09-28 14:38:00,25.785,25.79,25.73,25.73,21343.0,BTU
+2023-09-28 14:37:00,25.743,25.77,25.743,25.77,4229.0,BTU
+2023-09-28 14:36:00,25.755,25.76,25.74,25.74,23911.0,BTU
+2023-09-28 14:35:00,25.77,25.77,25.75,25.755,5606.0,BTU
+2023-09-28 14:34:00,25.785,25.785,25.765,25.78,17180.0,BTU
+2023-09-28 14:33:00,25.785,25.805,25.76,25.79,26250.0,BTU
+2023-09-28 14:32:00,25.745,25.79,25.74,25.79,19191.0,BTU
+2023-09-28 14:31:00,25.75,25.75,25.74,25.75,8121.0,BTU
+2023-09-28 14:30:00,25.75,25.75,25.73,25.745,17130.0,BTU
+2023-09-28 14:29:00,25.78,25.79,25.75,25.75,34277.0,BTU
+2023-09-28 14:28:00,25.76,25.79,25.76,25.78,20598.0,BTU
+2023-09-28 14:27:00,25.75,25.78,25.75,25.76,8730.0,BTU
+2023-09-28 14:26:00,25.793,25.793,25.74,25.75,49598.0,BTU
+2023-09-28 14:25:00,25.795,25.795,25.79,25.79,487.0,BTU
+2023-09-28 14:24:00,25.785,25.79,25.775,25.79,8333.0,BTU
+2023-09-28 14:23:00,25.77,25.785,25.77,25.78,8179.0,BTU
+2023-09-28 14:22:00,25.79,25.79,25.773,25.775,12059.0,BTU
+2023-09-28 14:21:00,25.775,25.791,25.77,25.79,7675.0,BTU
+2023-09-28 14:20:00,25.769,25.772,25.769,25.77,5541.0,BTU
+2023-09-28 14:19:00,25.77,25.78,25.768,25.77,4385.0,BTU
+2023-09-28 14:18:00,25.73,25.775,25.73,25.77,24113.0,BTU
+2023-09-28 14:17:00,25.73,25.73,25.72,25.725,8093.0,BTU
+2023-09-28 14:16:00,25.745,25.748,25.721,25.73,35966.0,BTU
+2023-09-28 14:15:00,25.78,25.78,25.74,25.74,26453.0,BTU
+2023-09-28 14:14:00,25.76,25.785,25.76,25.78,13971.0,BTU
+2023-09-28 14:13:00,25.76,25.77,25.76,25.77,5838.0,BTU
+2023-09-28 14:12:00,25.76,25.77,25.745,25.76,13758.0,BTU
+2023-09-28 14:11:00,25.71,25.76,25.71,25.75,11132.0,BTU
+2023-09-28 14:10:00,25.68,25.72,25.68,25.71,11215.0,BTU
+2023-09-28 14:09:00,25.66,25.69,25.66,25.69,18757.0,BTU
+2023-09-28 14:08:00,25.65,25.66,25.645,25.66,6802.0,BTU
+2023-09-28 14:07:00,25.64,25.64,25.63,25.64,2911.0,BTU
+2023-09-28 14:06:00,25.64,25.64,25.63,25.635,9906.0,BTU
+2023-09-28 14:05:00,25.6,25.64,25.6,25.635,7670.0,BTU
+2023-09-28 14:04:00,25.57,25.615,25.57,25.6,16209.0,BTU
+2023-09-28 14:03:00,25.575,25.58,25.57,25.57,1424.0,BTU
+2023-09-28 14:02:00,25.54,25.57,25.54,25.57,19788.0,BTU
+2023-09-28 14:01:00,25.52,25.545,25.52,25.54,4724.0,BTU
+2023-09-28 14:00:00,25.505,25.52,25.501,25.52,4802.0,BTU
+2023-09-28 13:59:00,25.495,25.52,25.495,25.505,11277.0,BTU
+2023-09-28 13:58:00,25.49,25.51,25.49,25.495,10763.0,BTU
+2023-09-28 13:57:00,25.485,25.49,25.48,25.485,1423.0,BTU
+2023-09-28 13:56:00,25.505,25.515,25.48,25.48,15264.0,BTU
+2023-09-28 13:55:00,25.5,25.51,25.495,25.5,5348.0,BTU
+2023-09-28 13:54:00,25.495,25.535,25.495,25.495,37644.0,BTU
+2023-09-28 13:53:00,25.5,25.5,25.49,25.49,1316.0,BTU
+2023-09-28 13:52:00,25.49,25.5,25.47,25.49,23400.0,BTU
+2023-09-28 13:51:00,25.5,25.5,25.49,25.49,693.0,BTU
+2023-09-28 13:50:00,25.5,25.515,25.495,25.5,16960.0,BTU
+2023-09-28 13:49:00,25.49,25.51,25.48,25.495,36448.0,BTU
+2023-09-28 13:48:00,25.485,25.49,25.48,25.49,1790.0,BTU
+2023-09-28 13:47:00,25.48,25.49,25.475,25.489,10663.0,BTU
+2023-09-28 13:46:00,25.47,25.485,25.47,25.48,6087.0,BTU
+2023-09-28 13:45:00,25.47,25.47,25.46,25.46,5952.0,BTU
+2023-09-28 13:44:00,25.47,25.47,25.46,25.47,5219.0,BTU
+2023-09-28 13:43:00,25.465,25.47,25.46,25.47,6072.0,BTU
+2023-09-28 13:42:00,25.46,25.465,25.46,25.465,946.0,BTU
+2023-09-28 13:41:00,25.44,25.46,25.43,25.46,13056.0,BTU
+2023-09-28 13:40:00,25.47,25.475,25.44,25.44,10057.0,BTU
+2023-09-28 13:39:00,25.48,25.48,25.47,25.475,1217.0,BTU
+2023-09-28 13:38:00,25.415,25.47,25.415,25.47,7146.0,BTU
+2023-09-28 13:37:00,25.415,25.415,25.41,25.41,9830.0,BTU
+2023-09-28 13:36:00,25.405,25.42,25.405,25.42,2166.0,BTU
+2023-09-28 13:35:00,25.385,25.4,25.38,25.397,4498.0,BTU
+2023-09-28 13:34:00,25.38,25.39,25.38,25.38,5226.0,BTU
+2023-09-28 13:33:00,25.35,25.39,25.35,25.375,7124.0,BTU
+2023-09-28 13:32:00,25.37,25.37,25.35,25.35,6345.0,BTU
+2023-09-28 13:31:00,25.375,25.375,25.35,25.37,5986.0,BTU
+2023-09-28 13:30:00,25.39,25.39,25.37,25.37,8157.0,BTU
+2023-09-28 13:29:00,25.4,25.405,25.39,25.39,10470.0,BTU
+2023-09-28 13:28:00,25.43,25.43,25.405,25.405,7251.0,BTU
+2023-09-28 13:27:00,25.44,25.445,25.435,25.435,5965.0,BTU
+2023-09-28 13:26:00,25.45,25.451,25.435,25.445,15903.0,BTU
+2023-09-28 13:25:00,25.425,25.455,25.425,25.445,8553.0,BTU
+2023-09-28 13:24:00,25.43,25.435,25.425,25.425,2763.0,BTU
+2023-09-28 13:23:00,25.44,25.44,25.435,25.435,2523.0,BTU
+2023-09-28 13:22:00,25.41,25.45,25.41,25.45,3780.0,BTU
+2023-09-28 13:21:00,25.395,25.41,25.383,25.4,9481.0,BTU
+2023-09-28 13:20:00,25.405,25.415,25.4,25.4,6789.0,BTU
+2023-09-28 13:19:00,25.44,25.445,25.405,25.405,18195.0,BTU
+2023-09-28 13:18:00,25.43,25.44,25.425,25.43,4838.0,BTU
+2023-09-28 13:17:00,25.425,25.455,25.41,25.44,16615.0,BTU
+2023-09-28 13:16:00,25.425,25.425,25.425,25.425,218.0,BTU
+2023-09-28 13:15:00,25.425,25.425,25.415,25.422,5303.0,BTU
+2023-09-28 13:14:00,25.43,25.43,25.421,25.421,1716.0,BTU
+2023-09-28 13:13:00,25.412,25.44,25.412,25.43,11008.0,BTU
+2023-09-28 13:12:00,25.391,25.42,25.39,25.415,10658.0,BTU
+2023-09-28 13:11:00,25.395,25.395,25.391,25.391,741.0,BTU
+2023-09-28 13:10:00,25.4,25.4,25.39,25.39,4977.0,BTU
+2023-09-28 13:09:00,25.4,25.4,25.395,25.395,842.0,BTU
+2023-09-28 13:08:00,25.355,25.4,25.35,25.4,7159.0,BTU
+2023-09-28 13:07:00,25.35,25.36,25.345,25.355,4725.0,BTU
+2023-09-28 13:06:00,25.355,25.355,25.34,25.34,5401.0,BTU
+2023-09-28 13:05:00,25.375,25.375,25.36,25.36,5658.0,BTU
+2023-09-28 13:04:00,25.375,25.38,25.37,25.37,4468.0,BTU
+2023-09-28 13:03:00,25.35,25.39,25.345,25.375,6918.0,BTU
+2023-09-28 13:02:00,25.36,25.36,25.345,25.345,7736.0,BTU
+2023-09-28 13:01:00,25.355,25.355,25.355,25.355,293.0,BTU
+2023-09-28 13:00:00,25.35,25.36,25.35,25.36,5173.0,BTU
+2023-09-28 12:59:00,25.33,25.345,25.33,25.345,4208.0,BTU
+2023-09-28 12:58:00,25.31,25.33,25.31,25.325,3461.0,BTU
+2023-09-28 12:57:00,25.313,25.313,25.314,25.313,100.0,BTU
+2023-09-28 12:56:00,25.28,25.33,25.28,25.32,4733.0,BTU
+2023-09-28 12:55:00,25.31,25.315,25.279,25.279,7634.0,BTU
+2023-09-28 12:54:00,25.31,25.317,25.305,25.317,2959.0,BTU
+2023-09-28 12:53:00,25.31,25.32,25.31,25.32,1514.0,BTU
+2023-09-28 12:52:00,25.305,25.315,25.305,25.31,1290.0,BTU
+2023-09-28 12:51:00,25.3,25.305,25.285,25.305,5968.0,BTU
+2023-09-28 12:50:00,25.285,25.29,25.27,25.29,9636.0,BTU
+2023-09-28 12:49:00,25.31,25.31,25.28,25.28,5501.0,BTU
+2023-09-28 12:48:00,25.315,25.315,25.31,25.31,5440.0,BTU
+2023-09-28 12:47:00,25.315,25.32,25.31,25.32,1387.0,BTU
+2023-09-28 12:46:00,25.31,25.32,25.31,25.315,1036.0,BTU
+2023-09-28 12:45:00,25.33,25.33,25.32,25.32,3483.0,BTU
+2023-09-28 12:44:00,25.32,25.33,25.315,25.33,1503.0,BTU
+2023-09-28 12:43:00,25.31,25.31,25.3,25.31,2514.0,BTU
+2023-09-28 12:42:00,25.304,25.305,25.304,25.305,998.0,BTU
+2023-09-28 12:41:00,25.28,25.32,25.28,25.309,5349.0,BTU
+2023-09-28 12:40:00,25.29,25.29,25.28,25.28,1503.0,BTU
+2023-09-28 12:39:00,25.305,25.305,25.29,25.29,6919.0,BTU
+2023-09-28 12:38:00,25.26,25.29,25.26,25.29,5478.0,BTU
+2023-09-28 12:37:00,25.27,25.27,25.25,25.259,1216.0,BTU
+2023-09-28 12:36:00,25.3,25.3,25.275,25.275,1707.0,BTU
+2023-09-28 12:35:00,25.32,25.32,25.295,25.295,4330.0,BTU
+2023-09-28 12:34:00,25.33,25.33,25.31,25.325,2905.0,BTU
+2023-09-28 12:33:00,25.36,25.365,25.35,25.35,2824.0,BTU
+2023-09-28 12:32:00,25.36,25.36,25.33,25.36,12069.0,BTU
+2023-09-28 12:31:00,25.39,25.395,25.37,25.37,4863.0,BTU
+2023-09-28 12:30:00,25.405,25.405,25.393,25.392,2138.0,BTU
+2023-09-28 12:29:00,25.409,25.42,25.405,25.41,5534.0,BTU
+2023-09-28 12:28:00,25.39,25.39,25.39,25.39,2841.0,BTU
+2023-09-28 12:27:00,25.39,25.39,25.38,25.385,3679.0,BTU
+2023-09-28 12:26:00,25.371,25.39,25.371,25.39,5505.0,BTU
+2023-09-28 12:25:00,25.38,25.38,25.38,25.38,1470.0,BTU
+2023-09-28 12:24:00,25.37,25.37,25.37,25.37,2381.0,BTU
+2023-09-28 12:23:00,25.38,25.38,25.37,25.37,693.0,BTU
+2023-09-28 12:22:00,25.36,25.38,25.36,25.38,8497.0,BTU
+2023-09-28 12:21:00,25.375,25.375,25.37,25.37,1409.0,BTU
+2023-09-28 12:20:00,25.41,25.41,25.37,25.37,3138.0,BTU
+2023-09-28 12:19:00,25.4,25.42,25.39,25.42,16494.0,BTU
+2023-09-28 12:18:00,25.41,25.41,25.4,25.409,4722.0,BTU
+2023-09-28 12:17:00,25.41,25.41,25.41,25.41,2279.0,BTU
+2023-09-28 12:16:00,25.42,25.42,25.4,25.41,8547.0,BTU
+2023-09-28 12:15:00,25.43,25.43,25.43,25.43,3165.0,BTU
+2023-09-28 12:14:00,25.43,25.44,25.429,25.437,1285.0,BTU
+2023-09-28 12:13:00,25.35,25.44,25.35,25.43,20794.0,BTU
+2023-09-28 12:12:00,25.35,25.35,25.35,25.35,188.0,BTU
+2023-09-28 12:11:00,25.34,25.35,25.34,25.345,586.0,BTU
+2023-09-28 12:10:00,25.34,25.34,25.34,25.34,175.0,BTU
+2023-09-28 12:09:00,25.36,25.36,25.34,25.349,4027.0,BTU
+2023-09-28 12:08:00,25.32,25.35,25.32,25.35,2428.0,BTU
+2023-09-28 12:07:00,25.31,25.315,25.305,25.31,827.0,BTU
+2023-09-28 12:06:00,25.32,25.32,25.29,25.305,3999.0,BTU
+2023-09-28 12:05:00,25.33,25.33,25.325,25.33,1573.0,BTU
+2023-09-28 12:04:00,25.33,25.34,25.32,25.34,3414.0,BTU
+2023-09-28 12:03:00,25.31,25.33,25.309,25.325,2335.0,BTU
+2023-09-28 12:02:00,25.24,25.3,25.24,25.3,4203.0,BTU
+2023-09-28 12:01:00,25.3,25.3,25.24,25.24,10033.0,BTU
+2023-09-28 12:00:00,25.35,25.35,25.29,25.305,10252.0,BTU
+2023-09-28 11:59:00,25.4,25.4,25.37,25.37,5254.0,BTU
+2023-09-28 11:58:00,25.38,25.4,25.375,25.4,1879.0,BTU
+2023-09-28 11:57:00,25.365,25.37,25.36,25.37,3302.0,BTU
+2023-09-28 11:56:00,25.39,25.39,25.36,25.36,3075.0,BTU
+2023-09-28 11:55:00,25.42,25.42,25.4,25.4,1712.0,BTU
+2023-09-28 11:54:00,25.41,25.42,25.405,25.42,5948.0,BTU
+2023-09-28 11:53:00,25.41,25.41,25.4,25.41,2444.0,BTU
+2023-09-28 11:52:00,25.425,25.43,25.415,25.415,7401.0,BTU
+2023-09-28 11:51:00,25.45,25.46,25.43,25.43,4059.0,BTU
+2023-09-28 11:50:00,25.445,25.445,25.435,25.445,5098.0,BTU
+2023-09-28 11:49:00,25.41,25.453,25.41,25.45,5941.0,BTU
+2023-09-28 11:48:00,25.415,25.415,25.39,25.405,8048.0,BTU
+2023-09-28 11:47:00,25.415,25.42,25.415,25.42,694.0,BTU
+2023-09-28 11:46:00,25.43,25.435,25.411,25.411,5395.0,BTU
+2023-09-28 11:45:00,25.43,25.43,25.425,25.425,733.0,BTU
+2023-09-28 11:44:00,25.43,25.435,25.43,25.435,2127.0,BTU
+2023-09-28 11:43:00,25.39,25.44,25.385,25.42,6862.0,BTU
+2023-09-28 11:42:00,25.38,25.4,25.365,25.395,9648.0,BTU
+2023-09-28 11:41:00,25.39,25.39,25.381,25.385,2452.0,BTU
+2023-09-28 11:40:00,25.45,25.45,25.39,25.39,10813.0,BTU
+2023-09-28 11:39:00,25.43,25.44,25.43,25.44,3597.0,BTU
+2023-09-28 11:38:00,25.435,25.44,25.43,25.43,1570.0,BTU
+2023-09-28 11:37:00,25.445,25.455,25.435,25.435,3398.0,BTU
+2023-09-28 11:36:00,25.42,25.45,25.42,25.445,3121.0,BTU
+2023-09-28 11:35:00,25.41,25.41,25.4,25.41,7358.0,BTU
+2023-09-28 11:34:00,25.4,25.42,25.4,25.42,2017.0,BTU
+2023-09-28 11:33:00,25.36,25.395,25.32,25.395,30671.0,BTU
+2023-09-28 11:32:00,25.38,25.38,25.37,25.37,2355.0,BTU
+2023-09-28 11:31:00,25.44,25.44,25.38,25.38,5729.0,BTU
+2023-09-28 11:30:00,25.475,25.475,25.45,25.45,2883.0,BTU
+2023-09-28 11:29:00,25.47,25.48,25.455,25.47,10808.0,BTU
+2023-09-28 11:28:00,25.47,25.48,25.47,25.475,5965.0,BTU
+2023-09-28 11:27:00,25.47,25.47,25.461,25.47,2945.0,BTU
+2023-09-28 11:26:00,25.45,25.465,25.435,25.465,7569.0,BTU
+2023-09-28 11:25:00,25.46,25.46,25.45,25.455,2854.0,BTU
+2023-09-28 11:24:00,25.479,25.485,25.46,25.46,13957.0,BTU
+2023-09-28 11:23:00,25.48,25.48,25.47,25.48,2440.0,BTU
+2023-09-28 11:22:00,25.45,25.475,25.45,25.475,3380.0,BTU
+2023-09-28 11:21:00,25.445,25.47,25.44,25.46,9268.0,BTU
+2023-09-28 11:20:00,25.495,25.495,25.44,25.445,6872.0,BTU
+2023-09-28 11:19:00,25.48,25.495,25.475,25.495,5436.0,BTU
+2023-09-28 11:18:00,25.49,25.491,25.475,25.475,7916.0,BTU
+2023-09-28 11:17:00,25.48,25.5,25.475,25.5,2932.0,BTU
+2023-09-28 11:16:00,25.47,25.49,25.465,25.48,9948.0,BTU
+2023-09-28 11:15:00,25.44,25.47,25.44,25.465,5504.0,BTU
+2023-09-28 11:14:00,25.45,25.45,25.441,25.45,2699.0,BTU
+2023-09-28 11:13:00,25.42,25.44,25.415,25.44,4389.0,BTU
+2023-09-28 11:12:00,25.39,25.42,25.38,25.42,7217.0,BTU
+2023-09-28 11:11:00,25.365,25.4,25.365,25.38,13485.0,BTU
+2023-09-28 11:10:00,25.345,25.375,25.345,25.37,5037.0,BTU
+2023-09-28 11:09:00,25.37,25.37,25.34,25.345,13163.0,BTU
+2023-09-28 11:08:00,25.351,25.37,25.351,25.365,5657.0,BTU
+2023-09-28 11:07:00,25.32,25.36,25.32,25.355,3678.0,BTU
+2023-09-28 11:06:00,25.37,25.37,25.315,25.325,6784.0,BTU
+2023-09-28 11:05:00,25.36,25.365,25.355,25.36,7956.0,BTU
+2023-09-28 11:04:00,25.36,25.37,25.36,25.37,5889.0,BTU
+2023-09-28 11:03:00,25.36,25.375,25.355,25.355,6496.0,BTU
+2023-09-28 11:02:00,25.35,25.36,25.34,25.35,4218.0,BTU
+2023-09-28 11:01:00,25.33,25.37,25.325,25.355,5063.0,BTU
+2023-09-28 11:00:00,25.365,25.365,25.315,25.34,9575.0,BTU
+2023-09-28 10:59:00,25.38,25.38,25.365,25.365,3470.0,BTU
+2023-09-28 10:58:00,25.345,25.395,25.341,25.385,7704.0,BTU
+2023-09-28 10:57:00,25.36,25.37,25.35,25.35,4840.0,BTU
+2023-09-28 10:56:00,25.37,25.38,25.35,25.355,6325.0,BTU
+2023-09-28 10:55:00,25.36,25.385,25.342,25.38,7784.0,BTU
+2023-09-28 10:54:00,25.33,25.365,25.33,25.365,2318.0,BTU
+2023-09-28 10:53:00,25.315,25.35,25.315,25.33,25383.0,BTU
+2023-09-28 10:52:00,25.355,25.37,25.305,25.315,24477.0,BTU
+2023-09-28 10:51:00,25.37,25.37,25.351,25.352,3974.0,BTU
+2023-09-28 10:50:00,25.405,25.405,25.36,25.369,14798.0,BTU
+2023-09-28 10:49:00,25.41,25.41,25.405,25.405,5034.0,BTU
+2023-09-28 10:48:00,25.47,25.47,25.41,25.415,18470.0,BTU
+2023-09-28 10:47:00,25.45,25.48,25.445,25.475,9101.0,BTU
+2023-09-28 10:46:00,25.485,25.485,25.45,25.45,16045.0,BTU
+2023-09-28 10:45:00,25.48,25.49,25.46,25.49,4382.0,BTU
+2023-09-28 10:44:00,25.455,25.49,25.455,25.489,7993.0,BTU
+2023-09-28 10:43:00,25.481,25.49,25.448,25.455,73862.0,BTU
+2023-09-28 10:42:00,25.45,25.485,25.45,25.485,15527.0,BTU
+2023-09-28 10:41:00,25.46,25.48,25.45,25.455,7234.0,BTU
+2023-09-28 10:40:00,25.46,25.47,25.44,25.47,5650.0,BTU
+2023-09-28 10:39:00,25.465,25.485,25.46,25.465,10862.0,BTU
+2023-09-28 10:38:00,25.465,25.485,25.46,25.46,9569.0,BTU
+2023-09-28 10:37:00,25.455,25.48,25.45,25.47,8175.0,BTU
+2023-09-28 10:36:00,25.44,25.461,25.44,25.45,6098.0,BTU
+2023-09-28 10:35:00,25.38,25.42,25.379,25.42,8127.0,BTU
+2023-09-28 10:34:00,25.375,25.41,25.375,25.38,26586.0,BTU
+2023-09-28 10:33:00,25.36,25.39,25.36,25.375,5578.0,BTU
+2023-09-28 10:32:00,25.39,25.42,25.34,25.355,13646.0,BTU
+2023-09-28 10:31:00,25.42,25.42,25.37,25.37,10244.0,BTU
+2023-09-28 10:30:00,25.479,25.48,25.43,25.435,11210.0,BTU
+2023-09-28 10:29:00,25.49,25.5,25.47,25.48,5387.0,BTU
+2023-09-28 10:28:00,25.43,25.495,25.43,25.49,8773.0,BTU
+2023-09-28 10:27:00,25.399,25.45,25.39,25.43,10745.0,BTU
+2023-09-28 10:26:00,25.43,25.435,25.39,25.4,6244.0,BTU
+2023-09-28 10:25:00,25.43,25.44,25.43,25.435,8083.0,BTU
+2023-09-28 10:24:00,25.451,25.46,25.42,25.425,6122.0,BTU
+2023-09-28 10:23:00,25.45,25.458,25.44,25.458,8721.0,BTU
+2023-09-28 10:22:00,25.45,25.47,25.44,25.45,7616.0,BTU
+2023-09-28 10:21:00,25.51,25.515,25.44,25.45,12369.0,BTU
+2023-09-28 10:20:00,25.45,25.51,25.445,25.51,11055.0,BTU
+2023-09-28 10:19:00,25.41,25.452,25.41,25.45,3217.0,BTU
+2023-09-28 10:18:00,25.363,25.41,25.345,25.4,11161.0,BTU
+2023-09-28 10:17:00,25.37,25.38,25.35,25.361,12124.0,BTU
+2023-09-28 10:16:00,25.42,25.435,25.37,25.37,17170.0,BTU
+2023-09-28 10:15:00,25.44,25.45,25.42,25.43,11439.0,BTU
+2023-09-28 10:14:00,25.44,25.45,25.415,25.445,12124.0,BTU
+2023-09-28 10:13:00,25.48,25.48,25.43,25.43,10120.0,BTU
+2023-09-28 10:12:00,25.5,25.505,25.48,25.49,15191.0,BTU
+2023-09-28 10:11:00,25.5,25.51,25.495,25.51,9172.0,BTU
+2023-09-28 10:10:00,25.44,25.5,25.431,25.48,37056.0,BTU
+2023-09-28 10:09:00,25.48,25.49,25.44,25.441,10262.0,BTU
+2023-09-28 10:08:00,25.48,25.49,25.46,25.48,7544.0,BTU
+2023-09-28 10:07:00,25.46,25.49,25.42,25.48,8572.0,BTU
+2023-09-28 10:06:00,25.46,25.465,25.43,25.45,7979.0,BTU
+2023-09-28 10:05:00,25.47,25.49,25.455,25.46,10388.0,BTU
+2023-09-28 10:04:00,25.427,25.45,25.42,25.45,23461.0,BTU
+2023-09-28 10:03:00,25.41,25.425,25.385,25.42,11797.0,BTU
+2023-09-28 10:02:00,25.385,25.41,25.35,25.4,32975.0,BTU
+2023-09-28 10:01:00,25.35,25.385,25.34,25.379,12040.0,BTU
+2023-09-28 10:00:00,25.3,25.35,25.275,25.345,18233.0,BTU
+2023-09-28 09:59:00,25.24,25.3,25.23,25.3,15901.0,BTU
+2023-09-28 09:58:00,25.17,25.25,25.17,25.25,8565.0,BTU
+2023-09-28 09:57:00,25.199,25.199,25.15,25.165,4962.0,BTU
+2023-09-28 09:56:00,25.18,25.19,25.17,25.19,4193.0,BTU
+2023-09-28 09:55:00,25.22,25.23,25.17,25.18,6287.0,BTU
+2023-09-28 09:54:00,25.22,25.24,25.219,25.22,6632.0,BTU
+2023-09-28 09:53:00,25.23,25.231,25.19,25.21,6762.0,BTU
+2023-09-28 09:52:00,25.17,25.21,25.15,25.205,6688.0,BTU
+2023-09-28 09:51:00,25.12,25.18,25.12,25.155,5821.0,BTU
+2023-09-28 09:50:00,25.1,25.12,25.08,25.11,5801.0,BTU
+2023-09-28 09:49:00,25.07,25.1,25.04,25.075,9130.0,BTU
+2023-09-28 09:48:00,25.08,25.08,25.03,25.08,3421.0,BTU
+2023-09-28 09:47:00,25.08,25.12,25.07,25.1,6241.0,BTU
+2023-09-28 09:46:00,25.14,25.15,25.072,25.09,7292.0,BTU
+2023-09-28 09:45:00,25.09,25.165,25.09,25.14,13401.0,BTU
+2023-09-28 09:44:00,25.16,25.17,25.09,25.1,4099.0,BTU
+2023-09-28 09:43:00,25.22,25.22,25.16,25.16,19906.0,BTU
+2023-09-28 09:42:00,25.07,25.229,25.07,25.229,13773.0,BTU
+2023-09-28 09:41:00,25.04,25.07,25.01,25.07,7157.0,BTU
+2023-09-28 09:40:00,25.06,25.12,25.03,25.03,12647.0,BTU
+2023-09-28 09:39:00,25.01,25.065,24.99,25.065,15127.0,BTU
+2023-09-28 09:38:00,25.0,25.05,24.971,25.04,16999.0,BTU
+2023-09-28 09:37:00,25.015,25.029,24.96,24.98,2746.0,BTU
+2023-09-28 09:36:00,25.03,25.07,24.95,25.0,6660.0,BTU
+2023-09-28 09:35:00,25.069,25.08,25.02,25.05,22679.0,BTU
+2023-09-28 09:34:00,24.955,25.05,24.955,25.05,4103.0,BTU
+2023-09-28 09:33:00,24.95,24.97,24.935,24.955,3707.0,BTU
+2023-09-28 09:32:00,24.935,25.03,24.92,24.95,16807.0,BTU
+2023-09-28 09:31:00,24.88,24.94,24.86,24.94,4053.0,BTU
+2023-09-28 09:30:00,24.87,24.91,24.84,24.9,27589.0,BTU
+2023-09-28 09:18:00,25.0,25.0,25.0,25.0,1.0,BTU
+2023-09-28 09:12:00,25.0,25.0,25.0,25.0,50.0,BTU
+2023-09-28 08:58:00,24.66,24.66,24.63,24.63,442.0,BTU
+2023-09-28 08:33:00,24.65,24.7,24.65,24.7,1415.0,BTU
+2023-09-28 08:26:00,24.7,24.7,24.7,24.7,400.0,BTU
+2023-09-28 08:10:00,24.64,24.64,24.64,24.64,1.0,BTU
+2023-09-28 08:06:00,24.68,24.68,24.68,24.68,5.0,BTU
+2023-09-28 08:00:00,24.7,24.7,24.7,24.7,25.0,BTU
+2023-09-28 04:36:00,24.5,24.5,24.5,24.5,195.0,BTU
+2023-09-28 04:35:00,24.55,24.55,24.55,24.55,205.0,BTU
+2023-09-27 19:42:00,24.47,24.47,24.47,24.47,170.0,BTU
+2023-09-27 19:28:00,24.98,24.98,24.98,24.98,1.0,BTU
+2023-09-27 19:15:00,24.95,24.95,24.95,24.95,30.0,BTU
+2023-09-27 19:05:00,24.95,24.95,24.95,24.95,1.0,BTU
+2023-09-27 19:00:00,24.55,24.55,24.55,24.55,266542.0,BTU
+2023-09-27 18:30:00,24.55,24.66,24.55,24.6,266643.0,BTU
+2023-09-27 18:02:00,24.98,24.98,24.87,24.87,7.0,BTU
+2023-09-27 17:54:00,24.88,24.88,24.88,24.88,1.0,BTU
+2023-09-27 17:32:00,24.67,24.67,24.67,24.67,100.0,BTU
+2023-09-27 17:27:00,24.77,24.77,24.77,24.77,17.0,BTU
+2023-09-27 17:22:00,24.87,24.87,24.87,24.87,22.0,BTU
+2023-09-27 17:21:00,24.76,24.76,24.76,24.76,3.0,BTU
+2023-09-27 16:10:00,24.55,24.55,24.55,24.55,266542.0,BTU
+2023-09-27 16:07:00,24.6,24.75,24.6,24.75,4010.0,BTU
+2023-09-27 16:03:00,24.55,24.55,24.55,24.55,886.0,BTU
+2023-09-27 16:02:00,24.55,24.55,24.55,24.55,2282.0,BTU
+2023-09-27 16:01:00,24.48,24.55,24.48,24.55,603953.0,BTU
+2023-09-27 16:00:00,24.56,24.56,24.48,24.48,4007.0,BTU
+2023-09-27 15:59:00,24.52,24.57,24.5,24.56,140059.0,BTU
+2023-09-27 15:58:00,24.515,24.52,24.5,24.51,54583.0,BTU
+2023-09-27 15:57:00,24.505,24.529,24.505,24.51,44608.0,BTU
+2023-09-27 15:56:00,24.51,24.52,24.495,24.505,66630.0,BTU
+2023-09-27 15:55:00,24.515,24.55,24.505,24.51,54267.0,BTU
+2023-09-27 15:54:00,24.515,24.525,24.505,24.515,21269.0,BTU
+2023-09-27 15:53:00,24.5,24.54,24.49,24.525,50432.0,BTU
+2023-09-27 15:52:00,24.53,24.53,24.5,24.505,17429.0,BTU
+2023-09-27 15:51:00,24.55,24.55,24.52,24.53,27785.0,BTU
+2023-09-27 15:50:00,24.52,24.57,24.515,24.555,34299.0,BTU
+2023-09-27 15:49:00,24.55,24.55,24.525,24.525,17336.0,BTU
+2023-09-27 15:48:00,24.559,24.58,24.55,24.555,28477.0,BTU
+2023-09-27 15:47:00,24.49,24.559,24.485,24.559,23468.0,BTU
+2023-09-27 15:46:00,24.495,24.51,24.48,24.49,19168.0,BTU
+2023-09-27 15:45:00,24.535,24.535,24.485,24.5,18960.0,BTU
+2023-09-27 15:44:00,24.56,24.56,24.49,24.54,58671.0,BTU
+2023-09-27 15:43:00,24.595,24.6,24.56,24.56,17860.0,BTU
+2023-09-27 15:42:00,24.6,24.615,24.595,24.595,16346.0,BTU
+2023-09-27 15:41:00,24.63,24.635,24.595,24.595,7008.0,BTU
+2023-09-27 15:40:00,24.62,24.62,24.595,24.62,31778.0,BTU
+2023-09-27 15:39:00,24.635,24.635,24.625,24.63,10134.0,BTU
+2023-09-27 15:38:00,24.637,24.637,24.621,24.635,4580.0,BTU
+2023-09-27 15:37:00,24.625,24.635,24.625,24.635,4018.0,BTU
+2023-09-27 15:36:00,24.62,24.635,24.605,24.62,15328.0,BTU
+2023-09-27 15:35:00,24.63,24.64,24.6,24.625,57509.0,BTU
+2023-09-27 15:34:00,24.64,24.65,24.63,24.64,11332.0,BTU
+2023-09-27 15:33:00,24.665,24.665,24.63,24.64,22271.0,BTU
+2023-09-27 15:32:00,24.685,24.7,24.655,24.665,14688.0,BTU
+2023-09-27 15:31:00,24.68,24.7,24.675,24.69,9034.0,BTU
+2023-09-27 15:30:00,24.69,24.69,24.664,24.67,15091.0,BTU
+2023-09-27 15:29:00,24.71,24.71,24.69,24.69,4967.0,BTU
+2023-09-27 15:28:00,24.73,24.73,24.71,24.71,3887.0,BTU
+2023-09-27 15:27:00,24.69,24.73,24.69,24.72,6179.0,BTU
+2023-09-27 15:26:00,24.715,24.72,24.69,24.69,7041.0,BTU
+2023-09-27 15:25:00,24.702,24.71,24.685,24.705,7671.0,BTU
+2023-09-27 15:24:00,24.715,24.72,24.705,24.705,5083.0,BTU
+2023-09-27 15:23:00,24.715,24.715,24.69,24.71,8379.0,BTU
+2023-09-27 15:22:00,24.7,24.72,24.685,24.715,8711.0,BTU
+2023-09-27 15:21:00,24.71,24.72,24.69,24.695,8005.0,BTU
+2023-09-27 15:20:00,24.705,24.715,24.705,24.715,2998.0,BTU
+2023-09-27 15:19:00,24.71,24.71,24.705,24.71,2135.0,BTU
+2023-09-27 15:18:00,24.73,24.73,24.705,24.71,5545.0,BTU
+2023-09-27 15:17:00,24.74,24.76,24.73,24.735,3785.0,BTU
+2023-09-27 15:16:00,24.73,24.73,24.7,24.73,9983.0,BTU
+2023-09-27 15:15:00,24.765,24.765,24.73,24.73,8681.0,BTU
+2023-09-27 15:14:00,24.77,24.77,24.765,24.765,2645.0,BTU
+2023-09-27 15:13:00,24.81,24.83,24.775,24.775,9444.0,BTU
+2023-09-27 15:12:00,24.79,24.81,24.79,24.805,10464.0,BTU
+2023-09-27 15:11:00,24.751,24.775,24.751,24.775,7376.0,BTU
+2023-09-27 15:10:00,24.735,24.755,24.731,24.755,7125.0,BTU
+2023-09-27 15:09:00,24.705,24.74,24.7,24.735,6441.0,BTU
+2023-09-27 15:08:00,24.705,24.708,24.7,24.705,5071.0,BTU
+2023-09-27 15:07:00,24.685,24.715,24.68,24.705,12901.0,BTU
+2023-09-27 15:06:00,24.685,24.695,24.682,24.685,7417.0,BTU
+2023-09-27 15:05:00,24.68,24.69,24.675,24.69,4019.0,BTU
+2023-09-27 15:04:00,24.665,24.68,24.665,24.675,3514.0,BTU
+2023-09-27 15:03:00,24.655,24.67,24.655,24.67,8399.0,BTU
+2023-09-27 15:02:00,24.635,24.66,24.635,24.655,8455.0,BTU
+2023-09-27 15:01:00,24.665,24.665,24.635,24.635,5470.0,BTU
+2023-09-27 15:00:00,24.68,24.685,24.65,24.669,5323.0,BTU
+2023-09-27 14:59:00,24.68,24.685,24.675,24.685,2404.0,BTU
+2023-09-27 14:58:00,24.675,24.685,24.665,24.68,5664.0,BTU
+2023-09-27 14:57:00,24.685,24.685,24.67,24.675,8768.0,BTU
+2023-09-27 14:56:00,24.715,24.715,24.685,24.685,4537.0,BTU
+2023-09-27 14:55:00,24.73,24.73,24.715,24.72,3301.0,BTU
+2023-09-27 14:54:00,24.715,24.74,24.715,24.733,5267.0,BTU
+2023-09-27 14:53:00,24.74,24.745,24.72,24.72,4482.0,BTU
+2023-09-27 14:52:00,24.71,24.735,24.69,24.735,7209.0,BTU
+2023-09-27 14:51:00,24.705,24.709,24.7,24.705,2031.0,BTU
+2023-09-27 14:50:00,24.675,24.73,24.67,24.695,55470.0,BTU
+2023-09-27 14:49:00,24.685,24.685,24.675,24.675,4112.0,BTU
+2023-09-27 14:48:00,24.7,24.7,24.685,24.685,3979.0,BTU
+2023-09-27 14:47:00,24.705,24.705,24.7,24.7,3657.0,BTU
+2023-09-27 14:46:00,24.715,24.715,24.7,24.705,5089.0,BTU
+2023-09-27 14:45:00,24.745,24.745,24.71,24.71,5010.0,BTU
+2023-09-27 14:44:00,24.76,24.76,24.745,24.745,2218.0,BTU
+2023-09-27 14:43:00,24.685,24.755,24.685,24.755,22533.0,BTU
+2023-09-27 14:42:00,24.665,24.699,24.665,24.685,4813.0,BTU
+2023-09-27 14:41:00,24.6,24.67,24.595,24.665,23544.0,BTU
+2023-09-27 14:40:00,24.625,24.625,24.61,24.61,3467.0,BTU
+2023-09-27 14:39:00,24.615,24.63,24.61,24.63,5166.0,BTU
+2023-09-27 14:38:00,24.595,24.62,24.595,24.61,8808.0,BTU
+2023-09-27 14:37:00,24.6,24.6,24.59,24.595,8287.0,BTU
+2023-09-27 14:36:00,24.629,24.629,24.605,24.605,4386.0,BTU
+2023-09-27 14:35:00,24.61,24.625,24.6,24.615,5317.0,BTU
+2023-09-27 14:34:00,24.615,24.62,24.59,24.6,9864.0,BTU
+2023-09-27 14:33:00,24.595,24.62,24.595,24.62,3513.0,BTU
+2023-09-27 14:32:00,24.595,24.615,24.595,24.595,7002.0,BTU
+2023-09-27 14:31:00,24.635,24.65,24.595,24.595,17465.0,BTU
+2023-09-27 14:30:00,24.58,24.64,24.575,24.64,49383.0,BTU
+2023-09-27 14:29:00,24.575,24.58,24.575,24.575,3210.0,BTU
+2023-09-27 14:28:00,24.565,24.57,24.564,24.57,2890.0,BTU
+2023-09-27 14:27:00,24.56,24.57,24.545,24.565,6394.0,BTU
+2023-09-27 14:26:00,24.545,24.57,24.545,24.568,4848.0,BTU
+2023-09-27 14:25:00,24.555,24.555,24.535,24.545,9078.0,BTU
+2023-09-27 14:24:00,24.55,24.56,24.535,24.55,11051.0,BTU
+2023-09-27 14:23:00,24.545,24.545,24.54,24.545,1455.0,BTU
+2023-09-27 14:22:00,24.55,24.55,24.53,24.545,4621.0,BTU
+2023-09-27 14:21:00,24.57,24.57,24.56,24.56,3137.0,BTU
+2023-09-27 14:20:00,24.55,24.58,24.54,24.565,43853.0,BTU
+2023-09-27 14:19:00,24.54,24.555,24.54,24.54,4190.0,BTU
+2023-09-27 14:18:00,24.56,24.565,24.54,24.54,3197.0,BTU
+2023-09-27 14:17:00,24.535,24.569,24.53,24.55,7245.0,BTU
+2023-09-27 14:16:00,24.512,24.535,24.513,24.535,4849.0,BTU
+2023-09-27 14:15:00,24.515,24.53,24.515,24.515,6078.0,BTU
+2023-09-27 14:14:00,24.525,24.53,24.51,24.52,5761.0,BTU
+2023-09-27 14:13:00,24.52,24.525,24.51,24.525,6392.0,BTU
+2023-09-27 14:12:00,24.54,24.54,24.51,24.515,7563.0,BTU
+2023-09-27 14:11:00,24.54,24.55,24.54,24.545,6190.0,BTU
+2023-09-27 14:10:00,24.535,24.54,24.52,24.54,6409.0,BTU
+2023-09-27 14:09:00,24.545,24.55,24.53,24.537,6510.0,BTU
+2023-09-27 14:08:00,24.56,24.56,24.545,24.55,5796.0,BTU
+2023-09-27 14:07:00,24.599,24.605,24.56,24.565,11423.0,BTU
+2023-09-27 14:06:00,24.62,24.62,24.6,24.6,3489.0,BTU
+2023-09-27 14:05:00,24.595,24.63,24.595,24.625,7727.0,BTU
+2023-09-27 14:04:00,24.615,24.625,24.595,24.6,28650.0,BTU
+2023-09-27 14:03:00,24.63,24.63,24.615,24.625,6602.0,BTU
+2023-09-27 14:02:00,24.615,24.625,24.615,24.625,1902.0,BTU
+2023-09-27 14:01:00,24.615,24.62,24.59,24.615,7008.0,BTU
+2023-09-27 14:00:00,24.65,24.65,24.61,24.61,4539.0,BTU
+2023-09-27 13:59:00,24.665,24.67,24.645,24.65,3175.0,BTU
+2023-09-27 13:58:00,24.625,24.665,24.625,24.665,4462.0,BTU
+2023-09-27 13:57:00,24.615,24.625,24.605,24.625,10728.0,BTU
+2023-09-27 13:56:00,24.66,24.66,24.61,24.615,5778.0,BTU
+2023-09-27 13:55:00,24.65,24.67,24.645,24.67,3023.0,BTU
+2023-09-27 13:54:00,24.685,24.685,24.64,24.659,5810.0,BTU
+2023-09-27 13:53:00,24.655,24.68,24.65,24.68,18413.0,BTU
+2023-09-27 13:52:00,24.655,24.656,24.65,24.655,3112.0,BTU
+2023-09-27 13:51:00,24.67,24.67,24.63,24.655,9793.0,BTU
+2023-09-27 13:50:00,24.67,24.69,24.67,24.675,5538.0,BTU
+2023-09-27 13:49:00,24.705,24.705,24.665,24.675,7304.0,BTU
+2023-09-27 13:48:00,24.705,24.715,24.704,24.704,4672.0,BTU
+2023-09-27 13:47:00,24.69,24.725,24.69,24.71,48831.0,BTU
+2023-09-27 13:46:00,24.685,24.69,24.67,24.69,4210.0,BTU
+2023-09-27 13:45:00,24.685,24.717,24.67,24.69,7269.0,BTU
+2023-09-27 13:44:00,24.715,24.715,24.68,24.68,8878.0,BTU
+2023-09-27 13:43:00,24.705,24.72,24.695,24.715,4727.0,BTU
+2023-09-27 13:42:00,24.7,24.725,24.68,24.7,8816.0,BTU
+2023-09-27 13:41:00,24.74,24.744,24.705,24.705,4707.0,BTU
+2023-09-27 13:40:00,24.76,24.76,24.73,24.735,8990.0,BTU
+2023-09-27 13:39:00,24.76,24.79,24.76,24.76,7901.0,BTU
+2023-09-27 13:38:00,24.79,24.79,24.76,24.76,9120.0,BTU
+2023-09-27 13:37:00,24.83,24.83,24.78,24.799,7380.0,BTU
+2023-09-27 13:36:00,24.88,24.89,24.818,24.82,8335.0,BTU
+2023-09-27 13:35:00,24.9,24.905,24.88,24.885,3349.0,BTU
+2023-09-27 13:34:00,24.895,24.9,24.87,24.891,8260.0,BTU
+2023-09-27 13:33:00,24.86,24.895,24.86,24.895,2864.0,BTU
+2023-09-27 13:32:00,24.885,24.905,24.87,24.87,7155.0,BTU
+2023-09-27 13:31:00,24.86,24.89,24.86,24.88,2190.0,BTU
+2023-09-27 13:30:00,24.86,24.87,24.86,24.865,1413.0,BTU
+2023-09-27 13:29:00,24.855,24.87,24.85,24.87,7399.0,BTU
+2023-09-27 13:28:00,24.86,24.87,24.85,24.855,4360.0,BTU
+2023-09-27 13:27:00,24.88,24.88,24.86,24.86,2044.0,BTU
+2023-09-27 13:26:00,24.9,24.9,24.869,24.885,8633.0,BTU
+2023-09-27 13:25:00,24.91,24.91,24.905,24.905,492.0,BTU
+2023-09-27 13:24:00,24.899,24.915,24.885,24.9,5805.0,BTU
+2023-09-27 13:23:00,24.885,24.9,24.855,24.9,10732.0,BTU
+2023-09-27 13:22:00,24.88,24.89,24.88,24.885,1708.0,BTU
+2023-09-27 13:21:00,24.875,24.885,24.87,24.87,8074.0,BTU
+2023-09-27 13:20:00,24.9,24.9,24.86,24.87,4570.0,BTU
+2023-09-27 13:19:00,24.92,24.94,24.9,24.905,26444.0,BTU
+2023-09-27 13:18:00,24.94,24.94,24.925,24.925,1910.0,BTU
+2023-09-27 13:17:00,24.97,24.975,24.935,24.945,2341.0,BTU
+2023-09-27 13:16:00,24.975,24.99,24.95,24.965,5053.0,BTU
+2023-09-27 13:15:00,24.98,24.99,24.97,24.99,11230.0,BTU
+2023-09-27 13:14:00,25.0,25.015,24.975,24.99,14753.0,BTU
+2023-09-27 13:13:00,25.02,25.02,25.0,25.0,3891.0,BTU
+2023-09-27 13:12:00,25.03,25.03,25.02,25.02,1451.0,BTU
+2023-09-27 13:11:00,25.03,25.04,25.02,25.03,5847.0,BTU
+2023-09-27 13:10:00,25.045,25.045,25.03,25.035,3554.0,BTU
+2023-09-27 13:09:00,25.035,25.04,25.03,25.035,3753.0,BTU
+2023-09-27 13:08:00,25.0,25.04,24.995,25.04,3153.0,BTU
+2023-09-27 13:07:00,24.98,25.0,24.975,24.99,8221.0,BTU
+2023-09-27 13:06:00,25.015,25.02,24.985,24.985,4167.0,BTU
+2023-09-27 13:05:00,25.025,25.03,25.02,25.02,2273.0,BTU
+2023-09-27 13:04:00,25.015,25.025,25.015,25.025,1029.0,BTU
+2023-09-27 13:03:00,25.02,25.02,25.01,25.01,2104.0,BTU
+2023-09-27 13:02:00,25.0,25.02,24.99,25.02,5308.0,BTU
+2023-09-27 13:01:00,25.005,25.005,25.0,25.0,837.0,BTU
+2023-09-27 13:00:00,24.995,25.01,24.995,24.995,5154.0,BTU
+2023-09-27 12:59:00,24.99,24.997,24.99,24.995,1265.0,BTU
+2023-09-27 12:58:00,24.995,25.005,24.96,24.991,6758.0,BTU
+2023-09-27 12:57:00,24.995,25.0,24.995,24.995,1841.0,BTU
+2023-09-27 12:56:00,24.985,24.99,24.98,24.99,4263.0,BTU
+2023-09-27 12:55:00,25.005,25.025,24.985,24.985,4678.0,BTU
+2023-09-27 12:54:00,25.025,25.025,24.995,25.0,5049.0,BTU
+2023-09-27 12:53:00,25.005,25.02,25.005,25.02,1347.0,BTU
+2023-09-27 12:52:00,25.03,25.03,25.0,25.005,3910.0,BTU
+2023-09-27 12:51:00,25.04,25.05,25.035,25.035,3370.0,BTU
+2023-09-27 12:50:00,25.05,25.06,25.035,25.045,7056.0,BTU
+2023-09-27 12:49:00,25.065,25.065,25.04,25.055,5937.0,BTU
+2023-09-27 12:48:00,25.065,25.07,25.065,25.07,828.0,BTU
+2023-09-27 12:47:00,25.07,25.08,25.045,25.065,8378.0,BTU
+2023-09-27 12:46:00,25.08,25.085,25.055,25.057,3097.0,BTU
+2023-09-27 12:45:00,25.055,25.09,25.04,25.09,14233.0,BTU
+2023-09-27 12:44:00,25.025,25.051,25.02,25.051,7787.0,BTU
+2023-09-27 12:43:00,25.002,25.05,24.995,25.02,26951.0,BTU
+2023-09-27 12:42:00,25.0,25.01,24.98,25.005,3555.0,BTU
+2023-09-27 12:41:00,25.005,25.015,25.0,25.005,5311.0,BTU
+2023-09-27 12:40:00,25.035,25.035,25.0,25.0,4593.0,BTU
+2023-09-27 12:39:00,25.035,25.04,25.035,25.035,1753.0,BTU
+2023-09-27 12:38:00,25.04,25.04,25.03,25.035,3647.0,BTU
+2023-09-27 12:37:00,25.07,25.07,25.02,25.04,9331.0,BTU
+2023-09-27 12:36:00,25.06,25.08,25.06,25.08,2340.0,BTU
+2023-09-27 12:35:00,25.095,25.1,25.06,25.061,10979.0,BTU
+2023-09-27 12:34:00,25.065,25.09,25.065,25.09,5384.0,BTU
+2023-09-27 12:33:00,25.07,25.075,25.065,25.067,3409.0,BTU
+2023-09-27 12:32:00,25.055,25.075,25.04,25.075,12768.0,BTU
+2023-09-27 12:31:00,25.03,25.055,25.025,25.055,4063.0,BTU
+2023-09-27 12:30:00,25.01,25.02,25.0,25.02,6435.0,BTU
+2023-09-27 12:29:00,24.98,25.01,24.95,25.005,47252.0,BTU
+2023-09-27 12:28:00,25.02,25.02,24.98,24.99,2824.0,BTU
+2023-09-27 12:27:00,25.04,25.04,25.02,25.025,4049.0,BTU
+2023-09-27 12:26:00,25.065,25.065,25.03,25.035,6621.0,BTU
+2023-09-27 12:25:00,25.005,25.065,25.005,25.065,3677.0,BTU
+2023-09-27 12:24:00,25.005,25.01,24.99,25.005,5971.0,BTU
+2023-09-27 12:23:00,25.03,25.03,25.005,25.005,10634.0,BTU
+2023-09-27 12:22:00,25.025,25.03,25.01,25.025,5216.0,BTU
+2023-09-27 12:21:00,24.985,25.04,24.975,25.02,14941.0,BTU
+2023-09-27 12:20:00,24.98,25.0,24.96,24.985,58311.0,BTU
+2023-09-27 12:19:00,24.985,24.985,24.97,24.98,4966.0,BTU
+2023-09-27 12:18:00,24.98,24.985,24.98,24.985,4005.0,BTU
+2023-09-27 12:17:00,24.995,24.995,24.975,24.975,2469.0,BTU
+2023-09-27 12:16:00,24.981,25.0,24.981,25.0,3779.0,BTU
+2023-09-27 12:15:00,24.98,24.99,24.97,24.99,2788.0,BTU
+2023-09-27 12:14:00,24.98,25.005,24.98,24.99,3788.0,BTU
+2023-09-27 12:13:00,24.99,25.0,24.97,24.97,3095.0,BTU
+2023-09-27 12:12:00,25.03,25.03,24.98,24.98,7811.0,BTU
+2023-09-27 12:11:00,25.0,25.02,24.995,25.02,3876.0,BTU
+2023-09-27 12:10:00,24.99,25.0,24.99,24.995,1897.0,BTU
+2023-09-27 12:09:00,25.01,25.01,24.98,24.98,5642.0,BTU
+2023-09-27 12:08:00,25.0,25.02,24.99,25.0,12336.0,BTU
+2023-09-27 12:07:00,25.0,25.01,24.99,25.0,11911.0,BTU
+2023-09-27 12:06:00,25.0,25.0,24.99,25.0,1803.0,BTU
+2023-09-27 12:05:00,24.97,24.99,24.95,24.99,6845.0,BTU
+2023-09-27 12:04:00,24.99,24.99,24.97,24.97,3247.0,BTU
+2023-09-27 12:03:00,25.0,25.01,24.97,25.0,7916.0,BTU
+2023-09-27 12:02:00,25.025,25.04,25.005,25.005,12904.0,BTU
+2023-09-27 12:01:00,25.06,25.06,25.015,25.025,8336.0,BTU
+2023-09-27 12:00:00,25.035,25.064,25.025,25.064,6601.0,BTU
+2023-09-27 11:59:00,25.005,25.04,25.0,25.035,9083.0,BTU
+2023-09-27 11:58:00,25.01,25.01,25.0,25.0,7036.0,BTU
+2023-09-27 11:57:00,25.0,25.02,24.995,25.019,3269.0,BTU
+2023-09-27 11:56:00,25.005,25.012,25.0,25.005,5358.0,BTU
+2023-09-27 11:55:00,25.005,25.005,25.005,25.005,707.0,BTU
+2023-09-27 11:54:00,25.0,25.01,25.0,25.005,3266.0,BTU
+2023-09-27 11:53:00,24.99,25.0,24.98,24.99,2182.0,BTU
+2023-09-27 11:52:00,24.985,25.01,24.965,24.99,4095.0,BTU
+2023-09-27 11:51:00,25.0,25.01,24.975,24.975,7683.0,BTU
+2023-09-27 11:50:00,24.93,24.99,24.93,24.99,4902.0,BTU
+2023-09-27 11:49:00,24.89,24.93,24.89,24.925,7171.0,BTU
+2023-09-27 11:48:00,24.91,24.915,24.88,24.885,5405.0,BTU
+2023-09-27 11:47:00,24.885,24.92,24.88,24.92,26663.0,BTU
+2023-09-27 11:46:00,24.88,24.9,24.88,24.885,7226.0,BTU
+2023-09-27 11:45:00,24.85,24.875,24.84,24.875,7223.0,BTU
+2023-09-27 11:44:00,24.88,24.88,24.85,24.851,6061.0,BTU
+2023-09-27 11:43:00,24.915,24.92,24.88,24.881,19282.0,BTU
+2023-09-27 11:42:00,24.89,24.91,24.89,24.91,3447.0,BTU
+2023-09-27 11:41:00,24.9,24.9,24.888,24.888,3533.0,BTU
+2023-09-27 11:40:00,24.91,24.925,24.9,24.901,3408.0,BTU
+2023-09-27 11:39:00,24.89,24.93,24.88,24.9,10606.0,BTU
+2023-09-27 11:38:00,24.965,24.97,24.895,24.895,7248.0,BTU
+2023-09-27 11:37:00,24.965,24.97,24.945,24.97,5299.0,BTU
+2023-09-27 11:36:00,25.0,25.0,24.965,24.965,6120.0,BTU
+2023-09-27 11:35:00,24.995,24.995,24.985,24.995,2679.0,BTU
+2023-09-27 11:34:00,25.0,25.005,24.975,24.99,4835.0,BTU
+2023-09-27 11:33:00,25.005,25.01,25.0,25.005,3556.0,BTU
+2023-09-27 11:32:00,25.02,25.02,25.0,25.005,3128.0,BTU
+2023-09-27 11:31:00,25.025,25.03,24.99,25.025,14064.0,BTU
+2023-09-27 11:30:00,25.025,25.025,25.021,25.025,1376.0,BTU
+2023-09-27 11:29:00,25.01,25.05,25.01,25.025,12432.0,BTU
+2023-09-27 11:28:00,25.015,25.019,25.01,25.015,1806.0,BTU
+2023-09-27 11:27:00,24.98,25.015,24.975,25.011,4864.0,BTU
+2023-09-27 11:26:00,24.99,24.99,24.97,24.975,7786.0,BTU
+2023-09-27 11:25:00,25.01,25.01,24.99,24.995,10152.0,BTU
+2023-09-27 11:24:00,25.015,25.02,25.01,25.015,2264.0,BTU
+2023-09-27 11:23:00,24.99,25.019,24.985,25.015,4282.0,BTU
+2023-09-27 11:22:00,24.99,24.99,24.955,24.965,9615.0,BTU
+2023-09-27 11:21:00,24.99,25.02,24.985,25.0,19592.0,BTU
+2023-09-27 11:20:00,24.985,24.99,24.98,24.988,2521.0,BTU
+2023-09-27 11:19:00,25.0,25.007,24.965,24.985,20234.0,BTU
+2023-09-27 11:18:00,25.0,25.015,25.0,25.0,4420.0,BTU
+2023-09-27 11:17:00,24.99,25.005,24.99,25.0,4035.0,BTU
+2023-09-27 11:16:00,24.991,24.995,24.985,24.99,2644.0,BTU
+2023-09-27 11:15:00,25.02,25.025,24.995,25.0,8299.0,BTU
+2023-09-27 11:14:00,25.01,25.02,25.0,25.02,5819.0,BTU
+2023-09-27 11:13:00,25.007,25.017,24.97,24.99,41260.0,BTU
+2023-09-27 11:12:00,25.045,25.045,24.99,25.0,24296.0,BTU
+2023-09-27 11:11:00,25.045,25.045,25.025,25.045,4756.0,BTU
+2023-09-27 11:10:00,25.05,25.065,25.03,25.03,8675.0,BTU
+2023-09-27 11:09:00,25.03,25.05,25.02,25.05,4237.0,BTU
+2023-09-27 11:08:00,25.02,25.04,25.015,25.03,6849.0,BTU
+2023-09-27 11:07:00,25.025,25.05,25.02,25.03,13440.0,BTU
+2023-09-27 11:06:00,25.025,25.035,25.025,25.025,5497.0,BTU
+2023-09-27 11:05:00,25.03,25.04,25.02,25.02,8221.0,BTU
+2023-09-27 11:04:00,25.013,25.035,25.013,25.024,5203.0,BTU
+2023-09-27 11:03:00,25.04,25.04,25.015,25.02,8923.0,BTU
+2023-09-27 11:02:00,24.975,25.04,24.975,25.03,45898.0,BTU
+2023-09-27 11:01:00,24.98,25.0,24.975,24.975,8705.0,BTU
+2023-09-27 11:00:00,24.95,24.96,24.95,24.955,5755.0,BTU
+2023-09-27 10:59:00,24.93,24.945,24.92,24.945,6522.0,BTU
+2023-09-27 10:58:00,24.93,24.935,24.93,24.935,704.0,BTU
+2023-09-27 10:57:00,24.9,24.955,24.9,24.93,7635.0,BTU
+2023-09-27 10:56:00,24.9,24.91,24.88,24.9,12611.0,BTU
+2023-09-27 10:55:00,24.9,24.93,24.89,24.905,6862.0,BTU
+2023-09-27 10:54:00,24.87,24.907,24.865,24.906,8486.0,BTU
+2023-09-27 10:53:00,24.875,24.885,24.84,24.88,7356.0,BTU
+2023-09-27 10:52:00,24.88,24.9,24.87,24.875,16988.0,BTU
+2023-09-27 10:51:00,24.875,24.885,24.875,24.875,5871.0,BTU
+2023-09-27 10:50:00,24.92,24.93,24.869,24.875,13627.0,BTU
+2023-09-27 10:49:00,24.955,24.97,24.91,24.915,10808.0,BTU
+2023-09-27 10:48:00,24.935,24.97,24.935,24.96,9715.0,BTU
+2023-09-27 10:47:00,24.885,24.955,24.86,24.93,15082.0,BTU
+2023-09-27 10:46:00,24.88,24.89,24.871,24.89,6342.0,BTU
+2023-09-27 10:45:00,24.9,24.9,24.88,24.89,8737.0,BTU
+2023-09-27 10:44:00,24.9,24.92,24.885,24.9,10899.0,BTU
+2023-09-27 10:43:00,24.91,24.925,24.89,24.907,6987.0,BTU
+2023-09-27 10:42:00,24.925,24.945,24.91,24.91,8347.0,BTU
+2023-09-27 10:41:00,24.975,24.975,24.925,24.925,7481.0,BTU
+2023-09-27 10:40:00,24.985,25.01,24.95,24.97,23668.0,BTU
+2023-09-27 10:39:00,24.93,24.998,24.93,24.99,10345.0,BTU
+2023-09-27 10:38:00,24.905,24.92,24.9,24.92,14300.0,BTU
+2023-09-27 10:37:00,24.91,24.92,24.89,24.91,8718.0,BTU
+2023-09-27 10:36:00,24.91,24.92,24.905,24.91,4522.0,BTU
+2023-09-27 10:35:00,24.915,24.915,24.89,24.91,8128.0,BTU
+2023-09-27 10:34:00,24.9,24.92,24.875,24.92,4908.0,BTU
+2023-09-27 10:33:00,24.875,24.91,24.87,24.89,6922.0,BTU
+2023-09-27 10:32:00,24.85,24.88,24.85,24.88,5748.0,BTU
+2023-09-27 10:31:00,24.86,24.885,24.835,24.85,8187.0,BTU
+2023-09-27 10:30:00,24.89,24.94,24.87,24.87,14219.0,BTU
+2023-09-27 10:29:00,24.84,24.89,24.84,24.89,11927.0,BTU
+2023-09-27 10:28:00,24.865,24.87,24.81,24.835,12718.0,BTU
+2023-09-27 10:27:00,24.85,24.88,24.825,24.87,9459.0,BTU
+2023-09-27 10:26:00,24.885,24.92,24.845,24.845,9072.0,BTU
+2023-09-27 10:25:00,24.875,24.915,24.875,24.885,15030.0,BTU
+2023-09-27 10:24:00,24.865,24.89,24.865,24.88,16584.0,BTU
+2023-09-27 10:23:00,24.87,24.875,24.86,24.86,5256.0,BTU
+2023-09-27 10:22:00,24.89,24.9,24.86,24.87,14899.0,BTU
+2023-09-27 10:21:00,24.85,24.9,24.85,24.895,6507.0,BTU
+2023-09-27 10:20:00,24.84,24.875,24.825,24.86,31687.0,BTU
+2023-09-27 10:19:00,24.855,24.858,24.825,24.84,21855.0,BTU
+2023-09-27 10:18:00,24.88,24.9,24.86,24.86,9753.0,BTU
+2023-09-27 10:17:00,24.87,24.9,24.87,24.875,4313.0,BTU
+2023-09-27 10:16:00,24.87,24.885,24.845,24.86,10997.0,BTU
+2023-09-27 10:15:00,24.83,24.87,24.78,24.86,14771.0,BTU
+2023-09-27 10:14:00,24.9,24.9,24.83,24.83,38107.0,BTU
+2023-09-27 10:13:00,24.87,24.91,24.86,24.895,12877.0,BTU
+2023-09-27 10:12:00,24.895,24.92,24.87,24.876,8616.0,BTU
+2023-09-27 10:11:00,24.91,24.97,24.88,24.88,19178.0,BTU
+2023-09-27 10:10:00,24.885,24.93,24.88,24.93,31671.0,BTU
+2023-09-27 10:09:00,24.9,24.92,24.885,24.885,12551.0,BTU
+2023-09-27 10:08:00,24.905,24.905,24.87,24.9,20896.0,BTU
+2023-09-27 10:07:00,24.86,24.93,24.81,24.915,24800.0,BTU
+2023-09-27 10:06:00,24.82,24.881,24.82,24.87,5997.0,BTU
+2023-09-27 10:05:00,24.79,24.817,24.775,24.805,10743.0,BTU
+2023-09-27 10:04:00,24.75,24.85,24.74,24.8,21573.0,BTU
+2023-09-27 10:03:00,24.84,24.87,24.74,24.74,29461.0,BTU
+2023-09-27 10:02:00,24.86,24.889,24.85,24.86,24723.0,BTU
+2023-09-27 10:01:00,24.87,24.89,24.81,24.85,130464.0,BTU
+2023-09-27 10:00:00,24.935,24.98,24.9,24.9,15250.0,BTU
+2023-09-27 09:59:00,24.95,24.95,24.92,24.93,10647.0,BTU
+2023-09-27 09:58:00,24.973,25.01,24.93,24.96,78815.0,BTU
+2023-09-27 09:57:00,24.915,24.975,24.9,24.975,13975.0,BTU
+2023-09-27 09:56:00,24.87,24.965,24.87,24.89,17633.0,BTU
+2023-09-27 09:55:00,24.91,24.935,24.87,24.87,10666.0,BTU
+2023-09-27 09:54:00,24.95,24.955,24.89,24.91,10556.0,BTU
+2023-09-27 09:53:00,24.935,24.98,24.925,24.94,50999.0,BTU
+2023-09-27 09:52:00,24.88,24.929,24.865,24.929,12531.0,BTU
+2023-09-27 09:51:00,24.8,24.88,24.8,24.88,23296.0,BTU
+2023-09-27 09:50:00,24.76,24.82,24.75,24.79,10293.0,BTU
+2023-09-27 09:49:00,24.82,24.84,24.761,24.77,21230.0,BTU
+2023-09-27 09:48:00,24.845,24.855,24.81,24.82,11488.0,BTU
+2023-09-27 09:47:00,24.82,24.86,24.78,24.86,18489.0,BTU
+2023-09-27 09:46:00,24.73,24.84,24.725,24.824,11657.0,BTU
+2023-09-27 09:45:00,24.75,24.81,24.711,24.73,51790.0,BTU
+2023-09-27 09:44:00,24.67,24.77,24.67,24.75,28480.0,BTU
+2023-09-27 09:43:00,24.595,24.67,24.58,24.66,32098.0,BTU
+2023-09-27 09:42:00,24.52,24.6,24.52,24.6,11135.0,BTU
+2023-09-27 09:41:00,24.62,24.62,24.52,24.52,16524.0,BTU
+2023-09-27 09:40:00,24.615,24.69,24.56,24.62,35709.0,BTU
+2023-09-27 09:39:00,24.655,24.68,24.53,24.615,28187.0,BTU
+2023-09-27 09:38:00,24.65,24.66,24.635,24.66,4950.0,BTU
+2023-09-27 09:37:00,24.56,24.665,24.56,24.62,14718.0,BTU
+2023-09-27 09:36:00,24.61,24.69,24.57,24.59,44156.0,BTU
+2023-09-27 09:35:00,24.42,24.6,24.4,24.6,30521.0,BTU
+2023-09-27 09:34:00,24.56,24.58,24.36,24.45,40332.0,BTU
+2023-09-27 09:33:00,24.42,24.62,24.42,24.58,67930.0,BTU
+2023-09-27 09:32:00,24.19,24.44,24.18,24.44,84286.0,BTU
+2023-09-27 09:31:00,24.19,24.2,24.19,24.19,1801.0,BTU
+2023-09-27 09:30:00,24.17,24.18,24.15,24.15,1272.0,BTU
+2023-09-27 09:29:00,23.89,24.2,23.81,24.2,1901.0,BTU
+2023-09-27 09:20:00,23.76,23.76,23.76,23.76,100.0,BTU
+2023-09-27 09:15:00,23.77,23.77,23.77,23.77,20.0,BTU
+2023-09-27 08:57:00,23.78,23.78,23.78,23.78,4.0,BTU
+2023-09-27 08:56:00,23.77,23.77,23.77,23.77,24.0,BTU
+2023-09-27 08:55:00,23.76,23.76,23.76,23.76,50.0,BTU
+2023-09-27 08:07:00,23.76,23.77,23.75,23.76,2390.0,BTU
+2023-09-27 08:06:00,23.75,23.75,23.75,23.75,150.0,BTU
+2023-09-27 08:05:00,23.75,23.75,23.75,23.75,100.0,BTU
+2023-09-27 08:02:00,23.37,23.37,23.37,23.37,2.0,BTU
+2023-09-27 08:00:00,23.66,23.66,23.66,23.66,1.0,BTU
+2023-09-27 07:48:00,23.66,23.68,23.58,23.66,315.0,BTU
+2023-09-26 19:00:00,23.37,23.37,23.37,23.37,220872.0,BTU
+2023-09-26 18:30:00,23.37,23.37,23.37,23.37,220872.0,BTU
+2023-09-26 17:48:00,23.37,23.37,23.37,23.37,60.0,BTU
+2023-09-26 17:42:00,23.2,23.2,23.2,23.2,5.0,BTU
+2023-09-26 16:53:00,23.95,23.95,23.95,23.95,10.0,BTU
+2023-09-26 16:10:00,23.37,23.37,23.37,23.37,234192.0,BTU
+2023-09-26 16:01:00,23.37,23.37,23.37,23.37,574.0,BTU
+2023-09-26 16:00:00,23.37,23.37,23.36,23.37,482776.0,BTU
+2023-09-26 15:59:00,23.37,23.39,23.36,23.36,59796.0,BTU
+2023-09-26 15:58:00,23.37,23.39,23.37,23.375,54702.0,BTU
+2023-09-26 15:57:00,23.37,23.405,23.37,23.37,40306.0,BTU
+2023-09-26 15:56:00,23.355,23.385,23.35,23.38,32505.0,BTU
+2023-09-26 15:55:00,23.34,23.36,23.33,23.36,22530.0,BTU
+2023-09-26 15:54:00,23.35,23.36,23.34,23.34,17229.0,BTU
+2023-09-26 15:53:00,23.33,23.35,23.33,23.35,16128.0,BTU
+2023-09-26 15:52:00,23.34,23.34,23.325,23.335,11838.0,BTU
+2023-09-26 15:51:00,23.345,23.355,23.34,23.34,20902.0,BTU
+2023-09-26 15:50:00,23.39,23.39,23.34,23.34,28904.0,BTU
+2023-09-26 15:49:00,23.41,23.41,23.375,23.385,20740.0,BTU
+2023-09-26 15:48:00,23.4,23.41,23.39,23.41,11585.0,BTU
+2023-09-26 15:47:00,23.37,23.4,23.365,23.4,13183.0,BTU
+2023-09-26 15:46:00,23.36,23.365,23.36,23.365,4946.0,BTU
+2023-09-26 15:45:00,23.377,23.385,23.345,23.36,18117.0,BTU
+2023-09-26 15:44:00,23.37,23.377,23.365,23.377,8000.0,BTU
+2023-09-26 15:43:00,23.355,23.37,23.355,23.37,4793.0,BTU
+2023-09-26 15:42:00,23.365,23.377,23.35,23.355,15031.0,BTU
+2023-09-26 15:41:00,23.365,23.37,23.365,23.365,4807.0,BTU
+2023-09-26 15:40:00,23.39,23.39,23.36,23.36,9317.0,BTU
+2023-09-26 15:39:00,23.385,23.387,23.375,23.385,9726.0,BTU
+2023-09-26 15:38:00,23.39,23.395,23.38,23.38,3971.0,BTU
+2023-09-26 15:37:00,23.375,23.39,23.375,23.385,4905.0,BTU
+2023-09-26 15:36:00,23.36,23.385,23.355,23.38,7059.0,BTU
+2023-09-26 15:35:00,23.33,23.35,23.33,23.35,5169.0,BTU
+2023-09-26 15:34:00,23.33,23.33,23.325,23.33,7589.0,BTU
+2023-09-26 15:33:00,23.325,23.33,23.325,23.325,2556.0,BTU
+2023-09-26 15:32:00,23.3,23.33,23.295,23.325,7422.0,BTU
+2023-09-26 15:31:00,23.29,23.31,23.285,23.3,7970.0,BTU
+2023-09-26 15:30:00,23.285,23.3,23.265,23.28,13586.0,BTU
+2023-09-26 15:29:00,23.29,23.29,23.28,23.285,1836.0,BTU
+2023-09-26 15:28:00,23.275,23.29,23.275,23.29,5716.0,BTU
+2023-09-26 15:27:00,23.27,23.28,23.27,23.275,3226.0,BTU
+2023-09-26 15:26:00,23.29,23.295,23.275,23.275,6842.0,BTU
+2023-09-26 15:25:00,23.3,23.3,23.29,23.29,1584.0,BTU
+2023-09-26 15:24:00,23.315,23.32,23.305,23.305,4221.0,BTU
+2023-09-26 15:23:00,23.32,23.32,23.315,23.315,6159.0,BTU
+2023-09-26 15:22:00,23.315,23.319,23.311,23.315,2693.0,BTU
+2023-09-26 15:21:00,23.325,23.325,23.305,23.31,5682.0,BTU
+2023-09-26 15:20:00,23.33,23.33,23.325,23.325,2573.0,BTU
+2023-09-26 15:19:00,23.325,23.335,23.325,23.33,3031.0,BTU
+2023-09-26 15:18:00,23.335,23.335,23.32,23.32,4083.0,BTU
+2023-09-26 15:17:00,23.345,23.355,23.335,23.335,3649.0,BTU
+2023-09-26 15:16:00,23.355,23.36,23.345,23.345,3722.0,BTU
+2023-09-26 15:15:00,23.36,23.36,23.355,23.355,1136.0,BTU
+2023-09-26 15:14:00,23.36,23.36,23.355,23.355,2445.0,BTU
+2023-09-26 15:13:00,23.38,23.387,23.365,23.365,3911.0,BTU
+2023-09-26 15:12:00,23.375,23.375,23.37,23.37,1421.0,BTU
+2023-09-26 15:11:00,23.38,23.39,23.37,23.375,6297.0,BTU
+2023-09-26 15:10:00,23.375,23.39,23.375,23.385,4011.0,BTU
+2023-09-26 15:09:00,23.36,23.385,23.355,23.375,8872.0,BTU
+2023-09-26 15:08:00,23.325,23.36,23.325,23.355,6927.0,BTU
+2023-09-26 15:07:00,23.32,23.325,23.32,23.325,2684.0,BTU
+2023-09-26 15:06:00,23.31,23.325,23.31,23.325,1602.0,BTU
+2023-09-26 15:05:00,23.305,23.31,23.295,23.31,6208.0,BTU
+2023-09-26 15:04:00,23.305,23.31,23.305,23.305,1505.0,BTU
+2023-09-26 15:03:00,23.305,23.32,23.305,23.315,3879.0,BTU
+2023-09-26 15:02:00,23.29,23.32,23.29,23.305,3103.0,BTU
+2023-09-26 15:01:00,23.277,23.305,23.275,23.295,6891.0,BTU
+2023-09-26 15:00:00,23.275,23.28,23.275,23.275,2085.0,BTU
+2023-09-26 14:59:00,23.25,23.28,23.25,23.28,3167.0,BTU
+2023-09-26 14:58:00,23.245,23.25,23.245,23.249,3717.0,BTU
+2023-09-26 14:57:00,23.27,23.27,23.245,23.245,8648.0,BTU
+2023-09-26 14:56:00,23.295,23.295,23.28,23.28,6783.0,BTU
+2023-09-26 14:55:00,23.3,23.3,23.29,23.295,7434.0,BTU
+2023-09-26 14:54:00,23.315,23.315,23.29,23.29,8215.0,BTU
+2023-09-26 14:53:00,23.325,23.335,23.31,23.319,8989.0,BTU
+2023-09-26 14:52:00,23.325,23.33,23.315,23.33,4818.0,BTU
+2023-09-26 14:51:00,23.3,23.33,23.295,23.325,17090.0,BTU
+2023-09-26 14:50:00,23.31,23.31,23.3,23.31,953.0,BTU
+2023-09-26 14:49:00,23.295,23.31,23.295,23.305,7398.0,BTU
+2023-09-26 14:48:00,23.295,23.3,23.295,23.295,2394.0,BTU
+2023-09-26 14:47:00,23.305,23.305,23.275,23.295,10797.0,BTU
+2023-09-26 14:46:00,23.305,23.305,23.305,23.305,1233.0,BTU
+2023-09-26 14:45:00,23.3,23.31,23.3,23.3,1155.0,BTU
+2023-09-26 14:44:00,23.3,23.31,23.3,23.305,3730.0,BTU
+2023-09-26 14:43:00,23.32,23.32,23.305,23.305,5557.0,BTU
+2023-09-26 14:42:00,23.335,23.335,23.315,23.315,16261.0,BTU
+2023-09-26 14:41:00,23.32,23.335,23.32,23.335,4658.0,BTU
+2023-09-26 14:40:00,23.32,23.32,23.315,23.315,656.0,BTU
+2023-09-26 14:39:00,23.32,23.32,23.31,23.315,1523.0,BTU
+2023-09-26 14:38:00,23.315,23.32,23.31,23.315,3951.0,BTU
+2023-09-26 14:37:00,23.31,23.345,23.31,23.317,11051.0,BTU
+2023-09-26 14:36:00,23.315,23.315,23.3,23.31,6120.0,BTU
+2023-09-26 14:35:00,23.325,23.325,23.32,23.32,2479.0,BTU
+2023-09-26 14:34:00,23.34,23.34,23.325,23.33,2976.0,BTU
+2023-09-26 14:33:00,23.335,23.345,23.33,23.335,3889.0,BTU
+2023-09-26 14:32:00,23.335,23.345,23.335,23.335,2087.0,BTU
+2023-09-26 14:31:00,23.33,23.335,23.32,23.335,6029.0,BTU
+2023-09-26 14:30:00,23.33,23.335,23.325,23.325,2947.0,BTU
+2023-09-26 14:29:00,23.345,23.35,23.325,23.325,8313.0,BTU
+2023-09-26 14:28:00,23.34,23.345,23.335,23.345,15502.0,BTU
+2023-09-26 14:27:00,23.341,23.355,23.33,23.34,10421.0,BTU
+2023-09-26 14:26:00,23.341,23.345,23.33,23.345,11763.0,BTU
+2023-09-26 14:25:00,23.357,23.357,23.34,23.34,3301.0,BTU
+2023-09-26 14:24:00,23.36,23.37,23.351,23.351,5998.0,BTU
+2023-09-26 14:23:00,23.36,23.36,23.358,23.36,856.0,BTU
+2023-09-26 14:22:00,23.35,23.365,23.34,23.357,7934.0,BTU
+2023-09-26 14:21:00,23.345,23.35,23.345,23.345,923.0,BTU
+2023-09-26 14:20:00,23.35,23.35,23.335,23.34,2916.0,BTU
+2023-09-26 14:19:00,23.35,23.355,23.32,23.355,20724.0,BTU
+2023-09-26 14:18:00,23.36,23.36,23.36,23.36,202.0,BTU
+2023-09-26 14:17:00,23.37,23.37,23.355,23.355,8437.0,BTU
+2023-09-26 14:16:00,23.34,23.38,23.335,23.38,10474.0,BTU
+2023-09-26 14:15:00,23.32,23.34,23.32,23.34,11404.0,BTU
+2023-09-26 14:14:00,23.315,23.33,23.31,23.327,8078.0,BTU
+2023-09-26 14:13:00,23.315,23.315,23.31,23.315,6348.0,BTU
+2023-09-26 14:12:00,23.325,23.325,23.315,23.315,1903.0,BTU
+2023-09-26 14:11:00,23.325,23.325,23.325,23.325,691.0,BTU
+2023-09-26 14:10:00,23.32,23.325,23.32,23.325,783.0,BTU
+2023-09-26 14:09:00,23.34,23.34,23.315,23.315,3849.0,BTU
+2023-09-26 14:08:00,23.355,23.355,23.35,23.35,1507.0,BTU
+2023-09-26 14:07:00,23.357,23.357,23.355,23.355,387.0,BTU
+2023-09-26 14:06:00,23.375,23.375,23.355,23.355,3712.0,BTU
+2023-09-26 14:05:00,23.375,23.38,23.371,23.375,4906.0,BTU
+2023-09-26 14:04:00,23.374,23.375,23.374,23.375,2596.0,BTU
+2023-09-26 14:03:00,23.385,23.385,23.375,23.375,505.0,BTU
+2023-09-26 14:02:00,23.39,23.39,23.37,23.38,7020.0,BTU
+2023-09-26 14:01:00,23.385,23.387,23.38,23.387,6974.0,BTU
+2023-09-26 14:00:00,23.399,23.399,23.385,23.385,1316.0,BTU
+2023-09-26 13:59:00,23.385,23.395,23.385,23.395,2506.0,BTU
+2023-09-26 13:58:00,23.39,23.4,23.385,23.387,6737.0,BTU
+2023-09-26 13:57:00,23.395,23.395,23.385,23.385,1944.0,BTU
+2023-09-26 13:56:00,23.37,23.395,23.365,23.395,3658.0,BTU
+2023-09-26 13:55:00,23.38,23.38,23.375,23.375,1624.0,BTU
+2023-09-26 13:54:00,23.39,23.4,23.385,23.385,3365.0,BTU
+2023-09-26 13:53:00,23.405,23.405,23.395,23.395,1053.0,BTU
+2023-09-26 13:52:00,23.41,23.415,23.4,23.405,5080.0,BTU
+2023-09-26 13:51:00,23.395,23.425,23.395,23.42,2931.0,BTU
+2023-09-26 13:50:00,23.395,23.405,23.395,23.4,3707.0,BTU
+2023-09-26 13:49:00,23.395,23.395,23.395,23.395,929.0,BTU
+2023-09-26 13:48:00,23.405,23.41,23.395,23.395,3714.0,BTU
+2023-09-26 13:47:00,23.405,23.41,23.405,23.405,2160.0,BTU
+2023-09-26 13:46:00,23.4,23.405,23.4,23.401,3451.0,BTU
+2023-09-26 13:45:00,23.38,23.405,23.38,23.405,3048.0,BTU
+2023-09-26 13:44:00,23.395,23.395,23.385,23.385,1522.0,BTU
+2023-09-26 13:43:00,23.392,23.392,23.392,23.392,254.0,BTU
+2023-09-26 13:42:00,23.39,23.4,23.38,23.39,4911.0,BTU
+2023-09-26 13:41:00,23.395,23.4,23.384,23.384,4786.0,BTU
+2023-09-26 13:40:00,23.41,23.41,23.39,23.39,1735.0,BTU
+2023-09-26 13:39:00,23.415,23.42,23.415,23.415,2902.0,BTU
+2023-09-26 13:37:00,23.42,23.42,23.41,23.41,2896.0,BTU
+2023-09-26 13:36:00,23.44,23.445,23.425,23.425,3810.0,BTU
+2023-09-26 13:35:00,23.435,23.435,23.425,23.435,2922.0,BTU
+2023-09-26 13:34:00,23.465,23.465,23.435,23.435,1756.0,BTU
+2023-09-26 13:33:00,23.465,23.465,23.455,23.465,3151.0,BTU
+2023-09-26 13:32:00,23.46,23.465,23.46,23.465,3172.0,BTU
+2023-09-26 13:31:00,23.43,23.46,23.43,23.46,5420.0,BTU
+2023-09-26 13:30:00,23.39,23.43,23.38,23.425,5065.0,BTU
+2023-09-26 13:29:00,23.385,23.385,23.385,23.385,3213.0,BTU
+2023-09-26 13:28:00,23.39,23.395,23.39,23.39,1343.0,BTU
+2023-09-26 13:27:00,23.39,23.395,23.385,23.385,3619.0,BTU
+2023-09-26 13:26:00,23.39,23.39,23.38,23.385,1285.0,BTU
+2023-09-26 13:25:00,23.41,23.41,23.385,23.39,3102.0,BTU
+2023-09-26 13:24:00,23.415,23.415,23.415,23.415,268.0,BTU
+2023-09-26 13:23:00,23.41,23.415,23.405,23.415,2254.0,BTU
+2023-09-26 13:22:00,23.425,23.425,23.42,23.42,1434.0,BTU
+2023-09-26 13:21:00,23.418,23.43,23.41,23.43,5558.0,BTU
+2023-09-26 13:20:00,23.415,23.415,23.41,23.41,1665.0,BTU
+2023-09-26 13:19:00,23.42,23.425,23.402,23.415,5958.0,BTU
+2023-09-26 13:18:00,23.431,23.431,23.41,23.41,9484.0,BTU
+2023-09-26 13:17:00,23.435,23.435,23.435,23.435,720.0,BTU
+2023-09-26 13:16:00,23.435,23.44,23.43,23.435,1848.0,BTU
+2023-09-26 13:15:00,23.41,23.44,23.41,23.435,4228.0,BTU
+2023-09-26 13:14:00,23.41,23.41,23.4,23.405,2022.0,BTU
+2023-09-26 13:13:00,23.41,23.41,23.405,23.405,543.0,BTU
+2023-09-26 13:12:00,23.395,23.41,23.395,23.4,4880.0,BTU
+2023-09-26 13:11:00,23.39,23.405,23.39,23.4,5257.0,BTU
+2023-09-26 13:10:00,23.36,23.395,23.36,23.395,3103.0,BTU
+2023-09-26 13:09:00,23.365,23.37,23.365,23.37,799.0,BTU
+2023-09-26 13:08:00,23.325,23.385,23.325,23.38,2536.0,BTU
+2023-09-26 13:07:00,23.35,23.355,23.32,23.32,4583.0,BTU
+2023-09-26 13:06:00,23.36,23.37,23.35,23.355,5318.0,BTU
+2023-09-26 13:05:00,23.37,23.37,23.36,23.37,2451.0,BTU
+2023-09-26 13:04:00,23.4,23.4,23.375,23.38,3894.0,BTU
+2023-09-26 13:03:00,23.41,23.415,23.4,23.4,2829.0,BTU
+2023-09-26 13:02:00,23.42,23.42,23.4,23.405,5388.0,BTU
+2023-09-26 13:01:00,23.43,23.45,23.415,23.415,7034.0,BTU
+2023-09-26 13:00:00,23.38,23.44,23.38,23.44,9822.0,BTU
+2023-09-26 12:59:00,23.38,23.38,23.365,23.38,2607.0,BTU
+2023-09-26 12:58:00,23.39,23.39,23.385,23.385,1688.0,BTU
+2023-09-26 12:57:00,23.41,23.41,23.389,23.389,2465.0,BTU
+2023-09-26 12:56:00,23.4,23.4,23.385,23.39,1701.0,BTU
+2023-09-26 12:55:00,23.34,23.395,23.335,23.395,5573.0,BTU
+2023-09-26 12:54:00,23.35,23.35,23.34,23.35,1107.0,BTU
+2023-09-26 12:53:00,23.35,23.35,23.34,23.348,6714.0,BTU
+2023-09-26 12:52:00,23.335,23.36,23.335,23.351,2294.0,BTU
+2023-09-26 12:51:00,23.34,23.34,23.33,23.34,4769.0,BTU
+2023-09-26 12:50:00,23.335,23.34,23.335,23.339,663.0,BTU
+2023-09-26 12:49:00,23.345,23.35,23.325,23.33,2858.0,BTU
+2023-09-26 12:48:00,23.34,23.349,23.34,23.349,1251.0,BTU
+2023-09-26 12:47:00,23.315,23.34,23.315,23.33,2314.0,BTU
+2023-09-26 12:46:00,23.3,23.325,23.3,23.32,2703.0,BTU
+2023-09-26 12:45:00,23.3,23.3,23.3,23.3,229.0,BTU
+2023-09-26 12:44:00,23.28,23.299,23.28,23.299,8790.0,BTU
+2023-09-26 12:43:00,23.31,23.315,23.28,23.28,7449.0,BTU
+2023-09-26 12:42:00,23.34,23.34,23.32,23.32,5199.0,BTU
+2023-09-26 12:40:00,23.341,23.341,23.341,23.341,214.0,BTU
+2023-09-26 12:39:00,23.345,23.345,23.345,23.345,400.0,BTU
+2023-09-26 12:38:00,23.345,23.35,23.345,23.345,2435.0,BTU
+2023-09-26 12:37:00,23.345,23.36,23.34,23.34,5228.0,BTU
+2023-09-26 12:36:00,23.37,23.37,23.34,23.34,4298.0,BTU
+2023-09-26 12:35:00,23.37,23.375,23.368,23.37,1756.0,BTU
+2023-09-26 12:34:00,23.375,23.375,23.365,23.365,745.0,BTU
+2023-09-26 12:33:00,23.38,23.38,23.365,23.37,1626.0,BTU
+2023-09-26 12:32:00,23.38,23.385,23.38,23.385,1267.0,BTU
+2023-09-26 12:31:00,23.365,23.38,23.365,23.38,1389.0,BTU
+2023-09-26 12:30:00,23.37,23.37,23.365,23.365,777.0,BTU
+2023-09-26 12:29:00,23.38,23.38,23.37,23.37,1526.0,BTU
+2023-09-26 12:28:00,23.37,23.38,23.365,23.38,2090.0,BTU
+2023-09-26 12:27:00,23.395,23.395,23.38,23.38,1489.0,BTU
+2023-09-26 12:26:00,23.4,23.4,23.392,23.392,682.0,BTU
+2023-09-26 12:25:00,23.41,23.42,23.4,23.415,4650.0,BTU
+2023-09-26 12:24:00,23.415,23.42,23.415,23.42,1771.0,BTU
+2023-09-26 12:23:00,23.41,23.41,23.406,23.41,1611.0,BTU
+2023-09-26 12:22:00,23.405,23.41,23.405,23.41,871.0,BTU
+2023-09-26 12:21:00,23.425,23.425,23.41,23.41,904.0,BTU
+2023-09-26 12:20:00,23.425,23.425,23.425,23.425,201.0,BTU
+2023-09-26 12:19:00,23.41,23.425,23.41,23.425,1593.0,BTU
+2023-09-26 12:18:00,23.419,23.42,23.405,23.41,4318.0,BTU
+2023-09-26 12:17:00,23.43,23.435,23.42,23.42,3221.0,BTU
+2023-09-26 12:16:00,23.44,23.445,23.415,23.425,5764.0,BTU
+2023-09-26 12:15:00,23.432,23.44,23.432,23.435,1607.0,BTU
+2023-09-26 12:14:00,23.45,23.45,23.44,23.44,1599.0,BTU
+2023-09-26 12:13:00,23.47,23.47,23.46,23.46,1174.0,BTU
+2023-09-26 12:12:00,23.47,23.47,23.455,23.455,1172.0,BTU
+2023-09-26 12:11:00,23.45,23.47,23.45,23.47,1695.0,BTU
+2023-09-26 12:10:00,23.47,23.47,23.455,23.455,1052.0,BTU
+2023-09-26 12:08:00,23.46,23.485,23.46,23.485,2273.0,BTU
+2023-09-26 12:07:00,23.435,23.455,23.435,23.455,1907.0,BTU
+2023-09-26 12:06:00,23.44,23.455,23.435,23.44,2394.0,BTU
+2023-09-26 12:05:00,23.44,23.44,23.44,23.44,1477.0,BTU
+2023-09-26 12:04:00,23.435,23.435,23.43,23.435,1064.0,BTU
+2023-09-26 12:03:00,23.43,23.44,23.425,23.44,3119.0,BTU
+2023-09-26 12:02:00,23.436,23.436,23.435,23.435,1126.0,BTU
+2023-09-26 12:01:00,23.48,23.48,23.44,23.44,2819.0,BTU
+2023-09-26 12:00:00,23.48,23.48,23.465,23.48,3179.0,BTU
+2023-09-26 11:59:00,23.49,23.49,23.485,23.485,1011.0,BTU
+2023-09-26 11:58:00,23.47,23.495,23.47,23.495,1764.0,BTU
+2023-09-26 11:57:00,23.47,23.47,23.47,23.47,303.0,BTU
+2023-09-26 11:56:00,23.465,23.465,23.465,23.465,570.0,BTU
+2023-09-26 11:55:00,23.47,23.47,23.46,23.465,3532.0,BTU
+2023-09-26 11:54:00,23.49,23.49,23.48,23.48,1030.0,BTU
+2023-09-26 11:53:00,23.45,23.47,23.45,23.47,1718.0,BTU
+2023-09-26 11:52:00,23.43,23.45,23.43,23.445,4356.0,BTU
+2023-09-26 11:51:00,23.41,23.42,23.405,23.42,2512.0,BTU
+2023-09-26 11:50:00,23.4,23.409,23.39,23.409,1871.0,BTU
+2023-09-26 11:49:00,23.39,23.405,23.38,23.4,3791.0,BTU
+2023-09-26 11:48:00,23.393,23.395,23.393,23.395,444.0,BTU
+2023-09-26 11:47:00,23.39,23.395,23.39,23.395,445.0,BTU
+2023-09-26 11:46:00,23.39,23.4,23.385,23.39,1712.0,BTU
+2023-09-26 11:45:00,23.41,23.425,23.41,23.41,1397.0,BTU
+2023-09-26 11:44:00,23.43,23.435,23.395,23.4,7735.0,BTU
+2023-09-26 11:43:00,23.46,23.46,23.443,23.443,4730.0,BTU
+2023-09-26 11:42:00,23.43,23.45,23.425,23.45,1355.0,BTU
+2023-09-26 11:41:00,23.45,23.45,23.43,23.43,2157.0,BTU
+2023-09-26 11:40:00,23.445,23.445,23.435,23.445,3429.0,BTU
+2023-09-26 11:39:00,23.4,23.45,23.4,23.44,8603.0,BTU
+2023-09-26 11:38:00,23.48,23.48,23.41,23.41,9415.0,BTU
+2023-09-26 11:37:00,23.525,23.525,23.485,23.485,5494.0,BTU
+2023-09-26 11:36:00,23.51,23.53,23.51,23.53,3185.0,BTU
+2023-09-26 11:35:00,23.51,23.51,23.5,23.5,921.0,BTU
+2023-09-26 11:33:00,23.5,23.52,23.5,23.52,1426.0,BTU
+2023-09-26 11:32:00,23.47,23.49,23.47,23.49,2920.0,BTU
+2023-09-26 11:31:00,23.47,23.47,23.465,23.47,1441.0,BTU
+2023-09-26 11:30:00,23.49,23.49,23.465,23.47,5430.0,BTU
+2023-09-26 11:29:00,23.49,23.495,23.48,23.48,3078.0,BTU
+2023-09-26 11:28:00,23.485,23.5,23.485,23.489,3266.0,BTU
+2023-09-26 11:27:00,23.485,23.485,23.48,23.48,1083.0,BTU
+2023-09-26 11:26:00,23.5,23.5,23.49,23.49,1587.0,BTU
+2023-09-26 11:25:00,23.51,23.51,23.49,23.5,4703.0,BTU
+2023-09-26 11:24:00,23.54,23.54,23.51,23.51,3729.0,BTU
+2023-09-26 11:23:00,23.54,23.55,23.535,23.55,2402.0,BTU
+2023-09-26 11:22:00,23.55,23.55,23.535,23.545,2886.0,BTU
+2023-09-26 11:21:00,23.54,23.56,23.54,23.555,1531.0,BTU
+2023-09-26 11:20:00,23.535,23.535,23.53,23.53,815.0,BTU
+2023-09-26 11:19:00,23.53,23.535,23.525,23.535,1906.0,BTU
+2023-09-26 11:18:00,23.535,23.535,23.53,23.53,1525.0,BTU
+2023-09-26 11:17:00,23.535,23.54,23.535,23.535,1185.0,BTU
+2023-09-26 11:16:00,23.52,23.53,23.52,23.53,1005.0,BTU
+2023-09-26 11:15:00,23.52,23.52,23.51,23.51,1346.0,BTU
+2023-09-26 11:14:00,23.535,23.535,23.525,23.53,1905.0,BTU
+2023-09-26 11:13:00,23.535,23.55,23.535,23.54,3005.0,BTU
+2023-09-26 11:12:00,23.57,23.595,23.54,23.54,7113.0,BTU
+2023-09-26 11:11:00,23.559,23.565,23.555,23.565,864.0,BTU
+2023-09-26 11:10:00,23.56,23.56,23.55,23.55,1193.0,BTU
+2023-09-26 11:09:00,23.56,23.575,23.56,23.57,1146.0,BTU
+2023-09-26 11:08:00,23.555,23.555,23.55,23.55,731.0,BTU
+2023-09-26 11:07:00,23.599,23.599,23.56,23.56,3070.0,BTU
+2023-09-26 11:06:00,23.61,23.61,23.595,23.595,1523.0,BTU
+2023-09-26 11:05:00,23.64,23.645,23.615,23.615,1641.0,BTU
+2023-09-26 11:04:00,23.63,23.645,23.615,23.645,3202.0,BTU
+2023-09-26 11:03:00,23.65,23.65,23.65,23.65,2617.0,BTU
+2023-09-26 11:02:00,23.66,23.67,23.66,23.66,1682.0,BTU
+2023-09-26 11:01:00,23.69,23.69,23.66,23.66,1879.0,BTU
+2023-09-26 11:00:00,23.7,23.7,23.68,23.69,4355.0,BTU
+2023-09-26 10:59:00,23.7,23.7,23.69,23.695,3645.0,BTU
+2023-09-26 10:58:00,23.705,23.715,23.7,23.7,3545.0,BTU
+2023-09-26 10:57:00,23.72,23.72,23.705,23.705,967.0,BTU
+2023-09-26 10:56:00,23.71,23.725,23.71,23.725,2623.0,BTU
+2023-09-26 10:55:00,23.695,23.73,23.695,23.72,2365.0,BTU
+2023-09-26 10:54:00,23.69,23.715,23.69,23.695,2427.0,BTU
+2023-09-26 10:53:00,23.68,23.685,23.68,23.68,1306.0,BTU
+2023-09-26 10:52:00,23.7,23.715,23.68,23.68,5123.0,BTU
+2023-09-26 10:51:00,23.71,23.71,23.68,23.68,2267.0,BTU
+2023-09-26 10:50:00,23.68,23.7,23.68,23.7,1935.0,BTU
+2023-09-26 10:49:00,23.67,23.675,23.67,23.67,1290.0,BTU
+2023-09-26 10:48:00,23.69,23.69,23.665,23.68,7395.0,BTU
+2023-09-26 10:47:00,23.68,23.705,23.675,23.685,2473.0,BTU
+2023-09-26 10:46:00,23.671,23.68,23.67,23.68,2478.0,BTU
+2023-09-26 10:45:00,23.67,23.69,23.66,23.67,3124.0,BTU
+2023-09-26 10:44:00,23.655,23.665,23.655,23.665,630.0,BTU
+2023-09-26 10:43:00,23.65,23.675,23.65,23.66,3579.0,BTU
+2023-09-26 10:42:00,23.62,23.64,23.62,23.64,2024.0,BTU
+2023-09-26 10:41:00,23.62,23.64,23.615,23.62,2264.0,BTU
+2023-09-26 10:40:00,23.61,23.61,23.61,23.61,323.0,BTU
+2023-09-26 10:39:00,23.61,23.61,23.605,23.61,1536.0,BTU
+2023-09-26 10:38:00,23.58,23.615,23.58,23.615,1821.0,BTU
+2023-09-26 10:37:00,23.555,23.582,23.555,23.582,3341.0,BTU
+2023-09-26 10:36:00,23.55,23.575,23.55,23.555,2778.0,BTU
+2023-09-26 10:35:00,23.58,23.582,23.545,23.55,5412.0,BTU
+2023-09-26 10:34:00,23.56,23.579,23.56,23.575,3035.0,BTU
+2023-09-26 10:33:00,23.555,23.565,23.553,23.565,2851.0,BTU
+2023-09-26 10:32:00,23.56,23.56,23.545,23.55,1496.0,BTU
+2023-09-26 10:31:00,23.57,23.58,23.57,23.57,4563.0,BTU
+2023-09-26 10:30:00,23.56,23.575,23.555,23.56,2881.0,BTU
+2023-09-26 10:29:00,23.55,23.58,23.55,23.57,9796.0,BTU
+2023-09-26 10:28:00,23.51,23.55,23.51,23.55,10094.0,BTU
+2023-09-26 10:27:00,23.52,23.52,23.505,23.515,2861.0,BTU
+2023-09-26 10:26:00,23.55,23.55,23.54,23.54,1359.0,BTU
+2023-09-26 10:25:00,23.555,23.555,23.535,23.545,2271.0,BTU
+2023-09-26 10:24:00,23.565,23.57,23.53,23.53,4894.0,BTU
+2023-09-26 10:23:00,23.53,23.57,23.53,23.57,3063.0,BTU
+2023-09-26 10:22:00,23.54,23.55,23.53,23.53,4564.0,BTU
+2023-09-26 10:21:00,23.52,23.535,23.51,23.535,2247.0,BTU
+2023-09-26 10:20:00,23.53,23.545,23.52,23.52,1709.0,BTU
+2023-09-26 10:19:00,23.525,23.535,23.51,23.53,2185.0,BTU
+2023-09-26 10:18:00,23.52,23.52,23.5,23.515,2538.0,BTU
+2023-09-26 10:17:00,23.54,23.54,23.52,23.52,1720.0,BTU
+2023-09-26 10:16:00,23.54,23.56,23.53,23.54,3007.0,BTU
+2023-09-26 10:15:00,23.551,23.565,23.55,23.55,2564.0,BTU
+2023-09-26 10:14:00,23.56,23.56,23.545,23.555,1593.0,BTU
+2023-09-26 10:13:00,23.611,23.611,23.56,23.56,4601.0,BTU
+2023-09-26 10:12:00,23.64,23.64,23.62,23.62,1541.0,BTU
+2023-09-26 10:11:00,23.63,23.64,23.63,23.64,1388.0,BTU
+2023-09-26 10:10:00,23.62,23.635,23.62,23.625,1339.0,BTU
+2023-09-26 10:09:00,23.64,23.65,23.62,23.62,2089.0,BTU
+2023-09-26 10:08:00,23.665,23.665,23.64,23.64,3396.0,BTU
+2023-09-26 10:07:00,23.64,23.67,23.64,23.67,1926.0,BTU
+2023-09-26 10:06:00,23.655,23.665,23.635,23.64,3672.0,BTU
+2023-09-26 10:05:00,23.64,23.64,23.62,23.63,4654.0,BTU
+2023-09-26 10:04:00,23.65,23.66,23.645,23.65,2243.0,BTU
+2023-09-26 10:03:00,23.63,23.665,23.63,23.66,2292.0,BTU
+2023-09-26 10:02:00,23.665,23.665,23.63,23.63,632.0,BTU
+2023-09-26 10:01:00,23.705,23.71,23.669,23.669,2290.0,BTU
+2023-09-26 10:00:00,23.69,23.725,23.69,23.72,5495.0,BTU
+2023-09-26 09:59:00,23.69,23.71,23.685,23.685,2278.0,BTU
+2023-09-26 09:58:00,23.68,23.7,23.68,23.68,1262.0,BTU
+2023-09-26 09:57:00,23.711,23.713,23.69,23.69,1374.0,BTU
+2023-09-26 09:56:00,23.71,23.71,23.695,23.71,1896.0,BTU
+2023-09-26 09:55:00,23.72,23.728,23.71,23.71,1741.0,BTU
+2023-09-26 09:54:00,23.69,23.7,23.69,23.7,2672.0,BTU
+2023-09-26 09:53:00,23.68,23.71,23.66,23.7,6197.0,BTU
+2023-09-26 09:52:00,23.69,23.69,23.68,23.68,1097.0,BTU
+2023-09-26 09:51:00,23.65,23.68,23.65,23.68,1939.0,BTU
+2023-09-26 09:50:00,23.71,23.71,23.66,23.66,996.0,BTU
+2023-09-26 09:49:00,23.77,23.77,23.72,23.73,8502.0,BTU
+2023-09-26 09:48:00,23.74,23.76,23.74,23.76,1278.0,BTU
+2023-09-26 09:47:00,23.75,23.76,23.72,23.735,2932.0,BTU
+2023-09-26 09:46:00,23.77,23.77,23.74,23.75,2582.0,BTU
+2023-09-26 09:45:00,23.74,23.755,23.73,23.755,2451.0,BTU
+2023-09-26 09:44:00,23.77,23.781,23.735,23.735,1998.0,BTU
+2023-09-26 09:43:00,23.77,23.77,23.76,23.77,2066.0,BTU
+2023-09-26 09:42:00,23.75,23.782,23.745,23.78,3661.0,BTU
+2023-09-26 09:41:00,23.74,23.74,23.72,23.73,2190.0,BTU
+2023-09-26 09:40:00,23.721,23.75,23.7,23.73,6430.0,BTU
+2023-09-26 09:39:00,23.765,23.785,23.73,23.73,5062.0,BTU
+2023-09-26 09:38:00,23.78,23.785,23.75,23.75,8219.0,BTU
+2023-09-26 09:37:00,23.77,23.81,23.77,23.79,2094.0,BTU
+2023-09-26 09:36:00,23.84,23.85,23.77,23.77,2617.0,BTU
+2023-09-26 09:35:00,23.775,23.84,23.775,23.84,1428.0,BTU
+2023-09-26 09:34:00,23.78,23.83,23.77,23.77,1815.0,BTU
+2023-09-26 09:33:00,23.685,23.73,23.685,23.72,3624.0,BTU
+2023-09-26 09:32:00,23.63,23.68,23.63,23.66,3026.0,BTU
+2023-09-26 09:31:00,23.61,23.61,23.61,23.61,506.0,BTU
+2023-09-26 09:30:00,23.49,23.53,23.45,23.515,48811.0,BTU
+2023-09-26 09:23:00,23.55,23.55,23.55,23.55,40.0,BTU
+2023-09-26 09:22:00,23.5,23.5,23.5,23.5,1.0,BTU
+2023-09-26 09:17:00,23.44,23.44,23.44,23.44,20.0,BTU
+2023-09-26 09:07:00,23.56,23.56,23.56,23.56,2.0,BTU
+2023-09-26 08:59:00,23.44,23.44,23.44,23.44,4.0,BTU
+2023-09-26 08:45:00,23.64,23.64,23.64,23.64,11.0,BTU
+2023-09-26 08:41:00,23.65,23.65,23.65,23.65,1.0,BTU
+2023-09-26 08:35:00,23.65,23.65,23.65,23.65,1.0,BTU
+2023-09-26 08:09:00,23.61,23.65,23.61,23.65,6.0,BTU
+2023-09-26 08:00:00,23.5,23.61,23.46,23.61,5.0,BTU
+2023-09-26 07:39:00,23.6,23.61,23.6,23.61,27.0,BTU
+2023-09-26 07:38:00,23.55,23.55,23.55,23.55,1.0,BTU
+2023-09-26 04:05:00,23.79,23.79,23.79,23.79,40.0,BTU
+2023-09-25 19:57:00,23.79,23.79,23.79,23.79,2.0,BTU
+2023-09-25 19:16:00,23.79,23.79,23.79,23.79,4.0,BTU
+2023-09-25 19:15:00,23.82,23.82,23.8,23.8,90.0,BTU
+2023-09-25 19:06:00,23.88,23.88,23.87,23.87,121.0,BTU
+2023-09-25 19:00:00,23.79,23.79,23.79,23.79,196012.0,BTU
+2023-09-25 18:55:00,23.889,23.889,23.889,23.889,47.0,BTU
+2023-09-25 18:30:00,23.79,23.79,23.79,23.79,196012.0,BTU
+2023-09-25 18:02:00,23.79,23.79,23.79,23.79,100.0,BTU
+2023-09-25 16:45:00,23.78,23.78,23.78,23.78,14.0,BTU
+2023-09-25 16:35:00,23.77,23.78,23.77,23.78,13.0,BTU
+2023-09-25 16:32:00,23.78,23.78,23.78,23.78,5.0,BTU
+2023-09-25 16:20:00,23.56,23.56,23.56,23.56,1.0,BTU
+2023-09-25 16:14:00,23.76,23.76,23.76,23.76,1.0,BTU
+2023-09-25 16:10:00,23.79,23.79,23.79,23.79,196012.0,BTU
+2023-09-25 16:08:00,23.56,23.56,23.56,23.56,2.0,BTU
+2023-09-25 16:06:00,23.77,23.77,23.76,23.76,11.0,BTU
+2023-09-25 16:02:00,23.79,23.79,23.79,23.79,78.0,BTU
+2023-09-25 16:01:00,23.79,23.79,23.79,23.79,171.0,BTU
+2023-09-25 16:00:00,23.79,23.795,23.79,23.79,416515.0,BTU
+2023-09-25 15:59:00,23.855,23.875,23.78,23.79,143689.0,BTU
+2023-09-25 15:58:00,23.86,23.875,23.85,23.852,50955.0,BTU
+2023-09-25 15:57:00,23.845,23.87,23.84,23.86,34488.0,BTU
+2023-09-25 15:56:00,23.85,23.875,23.842,23.85,36269.0,BTU
+2023-09-25 15:55:00,23.795,23.85,23.792,23.85,42471.0,BTU
+2023-09-25 15:54:00,23.805,23.81,23.795,23.8,17634.0,BTU
+2023-09-25 15:53:00,23.8,23.819,23.78,23.802,22161.0,BTU
+2023-09-25 15:52:00,23.81,23.819,23.8,23.8,11348.0,BTU
+2023-09-25 15:51:00,23.82,23.83,23.802,23.802,12173.0,BTU
+2023-09-25 15:50:00,23.812,23.819,23.795,23.81,17983.0,BTU
+2023-09-25 15:49:00,23.825,23.835,23.8,23.815,18968.0,BTU
+2023-09-25 15:48:00,23.825,23.84,23.815,23.83,10167.0,BTU
+2023-09-25 15:47:00,23.835,23.835,23.82,23.825,3898.0,BTU
+2023-09-25 15:46:00,23.83,23.845,23.82,23.83,19977.0,BTU
+2023-09-25 15:45:00,23.785,23.83,23.785,23.83,10620.0,BTU
+2023-09-25 15:44:00,23.79,23.79,23.785,23.79,3413.0,BTU
+2023-09-25 15:43:00,23.78,23.79,23.77,23.79,9911.0,BTU
+2023-09-25 15:42:00,23.77,23.78,23.762,23.78,3651.0,BTU
+2023-09-25 15:41:00,23.76,23.775,23.76,23.765,4837.0,BTU
+2023-09-25 15:40:00,23.765,23.77,23.755,23.76,5325.0,BTU
+2023-09-25 15:39:00,23.77,23.775,23.765,23.765,4003.0,BTU
+2023-09-25 15:38:00,23.765,23.77,23.75,23.765,5403.0,BTU
+2023-09-25 15:37:00,23.77,23.77,23.755,23.77,4368.0,BTU
+2023-09-25 15:36:00,23.775,23.78,23.765,23.765,6918.0,BTU
+2023-09-25 15:35:00,23.78,23.78,23.77,23.78,4261.0,BTU
+2023-09-25 15:34:00,23.78,23.79,23.775,23.785,6173.0,BTU
+2023-09-25 15:33:00,23.76,23.78,23.76,23.78,5985.0,BTU
+2023-09-25 15:32:00,23.77,23.77,23.755,23.755,7598.0,BTU
+2023-09-25 15:31:00,23.755,23.77,23.755,23.76,2684.0,BTU
+2023-09-25 15:30:00,23.76,23.76,23.75,23.755,2570.0,BTU
+2023-09-25 15:29:00,23.76,23.775,23.755,23.77,5048.0,BTU
+2023-09-25 15:28:00,23.775,23.78,23.75,23.755,8073.0,BTU
+2023-09-25 15:27:00,23.765,23.775,23.76,23.77,3392.0,BTU
+2023-09-25 15:26:00,23.78,23.795,23.765,23.77,6789.0,BTU
+2023-09-25 15:25:00,23.775,23.78,23.775,23.78,1417.0,BTU
+2023-09-25 15:24:00,23.77,23.78,23.77,23.775,1935.0,BTU
+2023-09-25 15:23:00,23.81,23.81,23.78,23.785,5468.0,BTU
+2023-09-25 15:22:00,23.815,23.82,23.815,23.815,2978.0,BTU
+2023-09-25 15:21:00,23.805,23.815,23.805,23.815,1275.0,BTU
+2023-09-25 15:20:00,23.82,23.825,23.8,23.8,6250.0,BTU
+2023-09-25 15:19:00,23.81,23.82,23.81,23.815,2552.0,BTU
+2023-09-25 15:18:00,23.8,23.81,23.8,23.81,821.0,BTU
+2023-09-25 15:17:00,23.825,23.825,23.795,23.8,4277.0,BTU
+2023-09-25 15:16:00,23.795,23.83,23.795,23.82,21113.0,BTU
+2023-09-25 15:15:00,23.79,23.8,23.79,23.795,9830.0,BTU
+2023-09-25 15:14:00,23.79,23.795,23.785,23.79,6580.0,BTU
+2023-09-25 15:13:00,23.764,23.785,23.761,23.782,4944.0,BTU
+2023-09-25 15:12:00,23.775,23.785,23.76,23.76,6909.0,BTU
+2023-09-25 15:11:00,23.77,23.775,23.765,23.775,4442.0,BTU
+2023-09-25 15:10:00,23.745,23.77,23.745,23.77,5008.0,BTU
+2023-09-25 15:09:00,23.735,23.75,23.735,23.75,2131.0,BTU
+2023-09-25 15:08:00,23.715,23.74,23.71,23.74,10826.0,BTU
+2023-09-25 15:07:00,23.73,23.735,23.71,23.715,10346.0,BTU
+2023-09-25 15:06:00,23.725,23.729,23.725,23.729,1865.0,BTU
+2023-09-25 15:05:00,23.722,23.735,23.72,23.725,3550.0,BTU
+2023-09-25 15:04:00,23.725,23.725,23.72,23.72,452.0,BTU
+2023-09-25 15:03:00,23.73,23.73,23.72,23.725,1135.0,BTU
+2023-09-25 15:02:00,23.74,23.745,23.73,23.735,4267.0,BTU
+2023-09-25 15:01:00,23.75,23.76,23.745,23.745,4335.0,BTU
+2023-09-25 15:00:00,23.765,23.765,23.745,23.745,2540.0,BTU
+2023-09-25 14:59:00,23.77,23.77,23.76,23.765,1425.0,BTU
+2023-09-25 14:58:00,23.759,23.77,23.755,23.765,3102.0,BTU
+2023-09-25 14:57:00,23.765,23.77,23.76,23.76,5596.0,BTU
+2023-09-25 14:56:00,23.765,23.77,23.765,23.77,1301.0,BTU
+2023-09-25 14:55:00,23.765,23.765,23.75,23.75,6636.0,BTU
+2023-09-25 14:54:00,23.75,23.765,23.75,23.75,3581.0,BTU
+2023-09-25 14:53:00,23.74,23.745,23.73,23.745,1312.0,BTU
+2023-09-25 14:52:00,23.74,23.74,23.735,23.74,1886.0,BTU
+2023-09-25 14:51:00,23.715,23.74,23.715,23.735,2419.0,BTU
+2023-09-25 14:50:00,23.74,23.74,23.7,23.71,11021.0,BTU
+2023-09-25 14:49:00,23.75,23.755,23.74,23.745,3591.0,BTU
+2023-09-25 14:48:00,23.755,23.765,23.755,23.755,5895.0,BTU
+2023-09-25 14:47:00,23.78,23.78,23.76,23.76,5499.0,BTU
+2023-09-25 14:46:00,23.75,23.795,23.735,23.79,10864.0,BTU
+2023-09-25 14:45:00,23.745,23.75,23.74,23.75,5014.0,BTU
+2023-09-25 14:44:00,23.755,23.755,23.75,23.75,2171.0,BTU
+2023-09-25 14:43:00,23.765,23.765,23.75,23.75,7666.0,BTU
+2023-09-25 14:42:00,23.78,23.78,23.77,23.77,4524.0,BTU
+2023-09-25 14:41:00,23.795,23.8,23.775,23.785,7862.0,BTU
+2023-09-25 14:40:00,23.795,23.8,23.79,23.79,2816.0,BTU
+2023-09-25 14:39:00,23.825,23.825,23.795,23.8,4957.0,BTU
+2023-09-25 14:38:00,23.825,23.825,23.825,23.825,1824.0,BTU
+2023-09-25 14:37:00,23.815,23.815,23.815,23.815,1812.0,BTU
+2023-09-25 14:36:00,23.82,23.835,23.82,23.82,4227.0,BTU
+2023-09-25 14:35:00,23.81,23.825,23.805,23.815,3268.0,BTU
+2023-09-25 14:34:00,23.8,23.809,23.8,23.809,1867.0,BTU
+2023-09-25 14:33:00,23.785,23.79,23.785,23.79,1848.0,BTU
+2023-09-25 14:32:00,23.765,23.79,23.765,23.79,3201.0,BTU
+2023-09-25 14:31:00,23.765,23.767,23.765,23.765,2508.0,BTU
+2023-09-25 14:30:00,23.765,23.77,23.761,23.765,1683.0,BTU
+2023-09-25 14:29:00,23.745,23.765,23.74,23.765,3331.0,BTU
+2023-09-25 14:28:00,23.765,23.765,23.745,23.745,2471.0,BTU
+2023-09-25 14:27:00,23.76,23.77,23.755,23.765,12755.0,BTU
+2023-09-25 14:26:00,23.765,23.768,23.765,23.768,766.0,BTU
+2023-09-25 14:25:00,23.765,23.775,23.765,23.775,2810.0,BTU
+2023-09-25 14:24:00,23.78,23.78,23.768,23.768,895.0,BTU
+2023-09-25 14:23:00,23.7,23.78,23.68,23.775,10652.0,BTU
+2023-09-25 14:22:00,23.71,23.71,23.7,23.705,1304.0,BTU
+2023-09-25 14:21:00,23.75,23.75,23.7,23.715,16941.0,BTU
+2023-09-25 14:20:00,23.825,23.825,23.76,23.76,11300.0,BTU
+2023-09-25 14:19:00,23.835,23.845,23.825,23.825,6716.0,BTU
+2023-09-25 14:18:00,23.847,23.847,23.835,23.835,3037.0,BTU
+2023-09-25 14:17:00,23.845,23.85,23.84,23.85,1484.0,BTU
+2023-09-25 14:16:00,23.835,23.845,23.835,23.845,1599.0,BTU
+2023-09-25 14:15:00,23.835,23.84,23.82,23.84,3706.0,BTU
+2023-09-25 14:14:00,23.84,23.84,23.837,23.837,856.0,BTU
+2023-09-25 14:13:00,23.835,23.84,23.832,23.835,872.0,BTU
+2023-09-25 14:12:00,23.835,23.835,23.835,23.835,485.0,BTU
+2023-09-25 14:11:00,23.825,23.845,23.825,23.84,3575.0,BTU
+2023-09-25 14:10:00,23.835,23.835,23.82,23.82,1474.0,BTU
+2023-09-25 14:09:00,23.825,23.84,23.825,23.835,1550.0,BTU
+2023-09-25 14:08:00,23.835,23.835,23.815,23.825,4452.0,BTU
+2023-09-25 14:07:00,23.84,23.84,23.835,23.84,1017.0,BTU
+2023-09-25 14:06:00,23.84,23.849,23.84,23.84,2726.0,BTU
+2023-09-25 14:05:00,23.84,23.847,23.84,23.847,1800.0,BTU
+2023-09-25 14:04:00,23.845,23.845,23.835,23.835,1450.0,BTU
+2023-09-25 14:03:00,23.835,23.84,23.825,23.84,3010.0,BTU
+2023-09-25 14:02:00,23.831,23.835,23.83,23.835,1921.0,BTU
+2023-09-25 14:01:00,23.835,23.835,23.83,23.83,1193.0,BTU
+2023-09-25 14:00:00,23.83,23.835,23.82,23.835,3172.0,BTU
+2023-09-25 13:59:00,23.815,23.825,23.815,23.825,2311.0,BTU
+2023-09-25 13:58:00,23.81,23.816,23.81,23.816,1576.0,BTU
+2023-09-25 13:57:00,23.81,23.81,23.8,23.805,2903.0,BTU
+2023-09-25 13:56:00,23.785,23.815,23.785,23.815,3880.0,BTU
+2023-09-25 13:55:00,23.77,23.78,23.77,23.78,3116.0,BTU
+2023-09-25 13:54:00,23.769,23.769,23.765,23.765,648.0,BTU
+2023-09-25 13:53:00,23.785,23.785,23.765,23.765,3663.0,BTU
+2023-09-25 13:52:00,23.785,23.79,23.78,23.785,1276.0,BTU
+2023-09-25 13:51:00,23.78,23.789,23.78,23.78,3085.0,BTU
+2023-09-25 13:50:00,23.77,23.78,23.77,23.78,2785.0,BTU
+2023-09-25 13:49:00,23.775,23.78,23.77,23.78,1394.0,BTU
+2023-09-25 13:48:00,23.75,23.76,23.75,23.76,971.0,BTU
+2023-09-25 13:47:00,23.755,23.765,23.755,23.755,2097.0,BTU
+2023-09-25 13:46:00,23.74,23.755,23.74,23.755,1591.0,BTU
+2023-09-25 13:45:00,23.735,23.735,23.735,23.735,708.0,BTU
+2023-09-25 13:44:00,23.74,23.74,23.74,23.74,1425.0,BTU
+2023-09-25 13:43:00,23.75,23.75,23.73,23.74,2318.0,BTU
+2023-09-25 13:42:00,23.735,23.745,23.735,23.745,1226.0,BTU
+2023-09-25 13:41:00,23.745,23.745,23.73,23.73,937.0,BTU
+2023-09-25 13:40:00,23.75,23.75,23.73,23.735,1923.0,BTU
+2023-09-25 13:39:00,23.745,23.76,23.745,23.76,3948.0,BTU
+2023-09-25 13:38:00,23.74,23.745,23.74,23.745,752.0,BTU
+2023-09-25 13:37:00,23.74,23.746,23.74,23.745,472.0,BTU
+2023-09-25 13:36:00,23.745,23.745,23.735,23.745,1031.0,BTU
+2023-09-25 13:35:00,23.75,23.75,23.74,23.74,1841.0,BTU
+2023-09-25 13:34:00,23.73,23.74,23.73,23.74,2462.0,BTU
+2023-09-25 13:33:00,23.725,23.735,23.725,23.725,2895.0,BTU
+2023-09-25 13:32:00,23.725,23.725,23.72,23.72,809.0,BTU
+2023-09-25 13:31:00,23.72,23.73,23.715,23.725,2094.0,BTU
+2023-09-25 13:30:00,23.72,23.73,23.72,23.72,1501.0,BTU
+2023-09-25 13:29:00,23.705,23.73,23.705,23.725,9044.0,BTU
+2023-09-25 13:28:00,23.707,23.707,23.704,23.704,4674.0,BTU
+2023-09-25 13:27:00,23.705,23.705,23.705,23.705,516.0,BTU
+2023-09-25 13:26:00,23.7,23.71,23.695,23.71,1374.0,BTU
+2023-09-25 13:25:00,23.71,23.71,23.695,23.7,2510.0,BTU
+2023-09-25 13:24:00,23.735,23.735,23.72,23.72,2791.0,BTU
+2023-09-25 13:23:00,23.725,23.735,23.725,23.735,1130.0,BTU
+2023-09-25 13:22:00,23.75,23.761,23.73,23.73,3085.0,BTU
+2023-09-25 13:21:00,23.755,23.76,23.74,23.74,3230.0,BTU
+2023-09-25 13:20:00,23.785,23.785,23.75,23.755,3306.0,BTU
+2023-09-25 13:18:00,23.78,23.785,23.78,23.785,1866.0,BTU
+2023-09-25 13:17:00,23.765,23.78,23.765,23.78,1522.0,BTU
+2023-09-25 13:16:00,23.775,23.775,23.765,23.77,1022.0,BTU
+2023-09-25 13:15:00,23.78,23.78,23.77,23.775,3387.0,BTU
+2023-09-25 13:14:00,23.775,23.775,23.775,23.775,503.0,BTU
+2023-09-25 13:13:00,23.8,23.8,23.775,23.775,2580.0,BTU
+2023-09-25 13:12:00,23.811,23.811,23.805,23.81,2137.0,BTU
+2023-09-25 13:11:00,23.785,23.81,23.785,23.81,3324.0,BTU
+2023-09-25 13:10:00,23.785,23.785,23.785,23.785,789.0,BTU
+2023-09-25 13:09:00,23.78,23.78,23.775,23.775,2749.0,BTU
+2023-09-25 13:08:00,23.78,23.78,23.775,23.78,1819.0,BTU
+2023-09-25 13:07:00,23.78,23.785,23.77,23.77,2067.0,BTU
+2023-09-25 13:06:00,23.775,23.78,23.775,23.78,1630.0,BTU
+2023-09-25 13:05:00,23.79,23.79,23.775,23.775,2276.0,BTU
+2023-09-25 13:04:00,23.78,23.79,23.78,23.79,2624.0,BTU
+2023-09-25 13:03:00,23.82,23.82,23.77,23.785,9696.0,BTU
+2023-09-25 13:02:00,23.81,23.83,23.81,23.822,4521.0,BTU
+2023-09-25 13:01:00,23.809,23.815,23.809,23.81,1763.0,BTU
+2023-09-25 13:00:00,23.805,23.81,23.805,23.805,802.0,BTU
+2023-09-25 12:59:00,23.79,23.809,23.79,23.8,2103.0,BTU
+2023-09-25 12:58:00,23.78,23.79,23.78,23.79,5249.0,BTU
+2023-09-25 12:57:00,23.78,23.791,23.78,23.79,1989.0,BTU
+2023-09-25 12:56:00,23.79,23.79,23.77,23.775,3246.0,BTU
+2023-09-25 12:55:00,23.78,23.785,23.775,23.785,1860.0,BTU
+2023-09-25 12:54:00,23.77,23.78,23.77,23.78,1175.0,BTU
+2023-09-25 12:53:00,23.769,23.769,23.765,23.765,495.0,BTU
+2023-09-25 12:52:00,23.74,23.76,23.74,23.76,1521.0,BTU
+2023-09-25 12:51:00,23.77,23.77,23.75,23.75,7281.0,BTU
+2023-09-25 12:50:00,23.81,23.825,23.78,23.78,6231.0,BTU
+2023-09-25 12:49:00,23.85,23.85,23.81,23.815,4819.0,BTU
+2023-09-25 12:48:00,23.84,23.85,23.835,23.85,2411.0,BTU
+2023-09-25 12:47:00,23.8,23.84,23.79,23.84,6352.0,BTU
+2023-09-25 12:46:00,23.79,23.795,23.79,23.795,2043.0,BTU
+2023-09-25 12:45:00,23.78,23.79,23.78,23.79,5922.0,BTU
+2023-09-25 12:44:00,23.795,23.8,23.772,23.785,4132.0,BTU
+2023-09-25 12:43:00,23.8,23.8,23.8,23.8,280.0,BTU
+2023-09-25 12:42:00,23.8,23.8,23.789,23.8,4056.0,BTU
+2023-09-25 12:41:00,23.79,23.79,23.785,23.79,2407.0,BTU
+2023-09-25 12:40:00,23.789,23.79,23.785,23.785,1932.0,BTU
+2023-09-25 12:39:00,23.785,23.79,23.785,23.79,1493.0,BTU
+2023-09-25 12:38:00,23.79,23.79,23.785,23.79,2506.0,BTU
+2023-09-25 12:37:00,23.78,23.785,23.78,23.785,1018.0,BTU
+2023-09-25 12:36:00,23.77,23.78,23.765,23.78,1793.0,BTU
+2023-09-25 12:35:00,23.767,23.77,23.76,23.76,3040.0,BTU
+2023-09-25 12:34:00,23.775,23.775,23.765,23.765,2105.0,BTU
+2023-09-25 12:33:00,23.76,23.775,23.76,23.775,5456.0,BTU
+2023-09-25 12:32:00,23.75,23.77,23.75,23.76,1866.0,BTU
+2023-09-25 12:31:00,23.75,23.76,23.75,23.755,1666.0,BTU
+2023-09-25 12:30:00,23.759,23.759,23.75,23.75,1194.0,BTU
+2023-09-25 12:29:00,23.78,23.78,23.755,23.755,4901.0,BTU
+2023-09-25 12:28:00,23.745,23.78,23.745,23.78,8773.0,BTU
+2023-09-25 12:27:00,23.74,23.75,23.74,23.749,3851.0,BTU
+2023-09-25 12:26:00,23.74,23.748,23.74,23.745,831.0,BTU
+2023-09-25 12:25:00,23.755,23.76,23.74,23.74,3060.0,BTU
+2023-09-25 12:24:00,23.737,23.75,23.735,23.75,4358.0,BTU
+2023-09-25 12:23:00,23.73,23.74,23.73,23.74,1571.0,BTU
+2023-09-25 12:22:00,23.725,23.73,23.725,23.73,1213.0,BTU
+2023-09-25 12:21:00,23.72,23.725,23.715,23.725,2635.0,BTU
+2023-09-25 12:20:00,23.731,23.731,23.715,23.715,3483.0,BTU
+2023-09-25 12:19:00,23.75,23.76,23.74,23.74,5542.0,BTU
+2023-09-25 12:18:00,23.75,23.77,23.749,23.75,7095.0,BTU
+2023-09-25 12:17:00,23.74,23.76,23.74,23.76,1305.0,BTU
+2023-09-25 12:16:00,23.72,23.74,23.71,23.735,3133.0,BTU
+2023-09-25 12:15:00,23.7,23.715,23.7,23.715,1089.0,BTU
+2023-09-25 12:14:00,23.72,23.72,23.695,23.695,5918.0,BTU
+2023-09-25 12:13:00,23.691,23.72,23.691,23.72,4262.0,BTU
+2023-09-25 12:12:00,23.695,23.698,23.695,23.698,918.0,BTU
+2023-09-25 12:11:00,23.7,23.72,23.69,23.69,4362.0,BTU
+2023-09-25 12:10:00,23.685,23.705,23.685,23.69,3695.0,BTU
+2023-09-25 12:09:00,23.665,23.69,23.665,23.69,1667.0,BTU
+2023-09-25 12:08:00,23.635,23.66,23.63,23.66,2785.0,BTU
+2023-09-25 12:07:00,23.65,23.65,23.63,23.635,9975.0,BTU
+2023-09-25 12:06:00,23.661,23.67,23.65,23.65,4253.0,BTU
+2023-09-25 12:05:00,23.665,23.665,23.66,23.665,2450.0,BTU
+2023-09-25 12:04:00,23.665,23.67,23.665,23.669,1564.0,BTU
+2023-09-25 12:03:00,23.66,23.665,23.65,23.66,3696.0,BTU
+2023-09-25 12:02:00,23.665,23.665,23.66,23.66,1418.0,BTU
+2023-09-25 12:01:00,23.65,23.665,23.65,23.665,793.0,BTU
+2023-09-25 12:00:00,23.67,23.67,23.65,23.65,3151.0,BTU
+2023-09-25 11:59:00,23.66,23.67,23.66,23.67,3643.0,BTU
+2023-09-25 11:58:00,23.645,23.66,23.64,23.66,2134.0,BTU
+2023-09-25 11:57:00,23.645,23.65,23.64,23.64,2620.0,BTU
+2023-09-25 11:56:00,23.65,23.65,23.64,23.64,767.0,BTU
+2023-09-25 11:55:00,23.64,23.65,23.64,23.64,2836.0,BTU
+2023-09-25 11:54:00,23.635,23.645,23.635,23.64,3260.0,BTU
+2023-09-25 11:53:00,23.645,23.65,23.63,23.64,7664.0,BTU
+2023-09-25 11:52:00,23.655,23.66,23.63,23.641,6346.0,BTU
+2023-09-25 11:51:00,23.646,23.65,23.646,23.65,1794.0,BTU
+2023-09-25 11:50:00,23.65,23.65,23.645,23.65,3427.0,BTU
+2023-09-25 11:49:00,23.625,23.655,23.625,23.655,2930.0,BTU
+2023-09-25 11:48:00,23.625,23.629,23.625,23.629,494.0,BTU
+2023-09-25 11:47:00,23.61,23.62,23.61,23.62,1135.0,BTU
+2023-09-25 11:46:00,23.635,23.635,23.6,23.6,3012.0,BTU
+2023-09-25 11:45:00,23.65,23.65,23.64,23.64,3425.0,BTU
+2023-09-25 11:44:00,23.635,23.64,23.635,23.64,978.0,BTU
+2023-09-25 11:43:00,23.59,23.63,23.59,23.63,5031.0,BTU
+2023-09-25 11:42:00,23.59,23.59,23.58,23.589,2418.0,BTU
+2023-09-25 11:41:00,23.55,23.58,23.55,23.58,1934.0,BTU
+2023-09-25 11:40:00,23.55,23.553,23.54,23.553,1339.0,BTU
+2023-09-25 11:39:00,23.57,23.57,23.545,23.545,5169.0,BTU
+2023-09-25 11:38:00,23.55,23.57,23.55,23.57,3223.0,BTU
+2023-09-25 11:37:00,23.55,23.555,23.54,23.55,5076.0,BTU
+2023-09-25 11:36:00,23.54,23.55,23.54,23.55,1534.0,BTU
+2023-09-25 11:35:00,23.51,23.535,23.51,23.53,4101.0,BTU
+2023-09-25 11:34:00,23.489,23.515,23.489,23.51,4074.0,BTU
+2023-09-25 11:33:00,23.475,23.485,23.475,23.485,2120.0,BTU
+2023-09-25 11:32:00,23.495,23.505,23.48,23.48,5842.0,BTU
+2023-09-25 11:31:00,23.493,23.495,23.492,23.495,603.0,BTU
+2023-09-25 11:30:00,23.49,23.495,23.49,23.495,839.0,BTU
+2023-09-25 11:29:00,23.5,23.5,23.48,23.48,4064.0,BTU
+2023-09-25 11:28:00,23.495,23.51,23.495,23.51,5238.0,BTU
+2023-09-25 11:27:00,23.49,23.495,23.49,23.495,1634.0,BTU
+2023-09-25 11:26:00,23.5,23.5,23.485,23.49,6492.0,BTU
+2023-09-25 11:24:00,23.49,23.49,23.47,23.48,3020.0,BTU
+2023-09-25 11:23:00,23.49,23.5,23.485,23.495,3820.0,BTU
+2023-09-25 11:22:00,23.465,23.5,23.465,23.5,2267.0,BTU
+2023-09-25 11:21:00,23.46,23.465,23.455,23.46,2677.0,BTU
+2023-09-25 11:20:00,23.48,23.48,23.47,23.47,2690.0,BTU
+2023-09-25 11:19:00,23.46,23.47,23.455,23.469,3772.0,BTU
+2023-09-25 11:18:00,23.425,23.46,23.425,23.46,1728.0,BTU
+2023-09-25 11:17:00,23.42,23.44,23.41,23.425,5030.0,BTU
+2023-09-25 11:16:00,23.43,23.43,23.42,23.42,2955.0,BTU
+2023-09-25 11:15:00,23.43,23.44,23.43,23.44,2605.0,BTU
+2023-09-25 11:14:00,23.43,23.43,23.415,23.425,2493.0,BTU
+2023-09-25 11:13:00,23.44,23.45,23.44,23.44,2896.0,BTU
+2023-09-25 11:12:00,23.435,23.44,23.435,23.44,1404.0,BTU
+2023-09-25 11:11:00,23.405,23.44,23.405,23.439,2125.0,BTU
+2023-09-25 11:10:00,23.43,23.43,23.4,23.41,3251.0,BTU
+2023-09-25 11:09:00,23.39,23.44,23.39,23.435,6963.0,BTU
+2023-09-25 11:08:00,23.39,23.4,23.39,23.39,6567.0,BTU
+2023-09-25 11:07:00,23.37,23.39,23.365,23.38,5210.0,BTU
+2023-09-25 11:06:00,23.405,23.41,23.375,23.375,2494.0,BTU
+2023-09-25 11:05:00,23.4,23.405,23.4,23.405,1044.0,BTU
+2023-09-25 11:04:00,23.39,23.41,23.39,23.405,2553.0,BTU
+2023-09-25 11:03:00,23.4,23.4,23.395,23.395,1086.0,BTU
+2023-09-25 11:02:00,23.42,23.42,23.405,23.405,2804.0,BTU
+2023-09-25 11:01:00,23.395,23.415,23.395,23.415,1060.0,BTU
+2023-09-25 11:00:00,23.375,23.405,23.37,23.39,4211.0,BTU
+2023-09-25 10:59:00,23.395,23.395,23.375,23.375,2195.0,BTU
+2023-09-25 10:58:00,23.37,23.395,23.365,23.395,4174.0,BTU
+2023-09-25 10:57:00,23.356,23.38,23.356,23.375,1661.0,BTU
+2023-09-25 10:56:00,23.335,23.348,23.33,23.348,2231.0,BTU
+2023-09-25 10:55:00,23.34,23.345,23.325,23.325,2824.0,BTU
+2023-09-25 10:54:00,23.35,23.365,23.33,23.335,12498.0,BTU
+2023-09-25 10:53:00,23.335,23.35,23.335,23.345,1988.0,BTU
+2023-09-25 10:52:00,23.31,23.32,23.31,23.32,1170.0,BTU
+2023-09-25 10:51:00,23.31,23.31,23.31,23.31,1394.0,BTU
+2023-09-25 10:50:00,23.308,23.308,23.29,23.3,3341.0,BTU
+2023-09-25 10:49:00,23.29,23.31,23.29,23.31,2976.0,BTU
+2023-09-25 10:48:00,23.3,23.31,23.29,23.29,2260.0,BTU
+2023-09-25 10:47:00,23.3,23.3,23.295,23.295,3858.0,BTU
+2023-09-25 10:46:00,23.25,23.29,23.245,23.29,2834.0,BTU
+2023-09-25 10:45:00,23.28,23.29,23.24,23.255,10858.0,BTU
+2023-09-25 10:44:00,23.265,23.275,23.26,23.275,3710.0,BTU
+2023-09-25 10:43:00,23.29,23.29,23.265,23.265,2411.0,BTU
+2023-09-25 10:42:00,23.301,23.301,23.29,23.3,4369.0,BTU
+2023-09-25 10:41:00,23.31,23.31,23.3,23.3,1110.0,BTU
+2023-09-25 10:40:00,23.35,23.35,23.32,23.32,4408.0,BTU
+2023-09-25 10:39:00,23.335,23.36,23.335,23.36,4027.0,BTU
+2023-09-25 10:38:00,23.355,23.36,23.335,23.335,2716.0,BTU
+2023-09-25 10:37:00,23.35,23.36,23.34,23.36,2083.0,BTU
+2023-09-25 10:36:00,23.42,23.42,23.36,23.36,8333.0,BTU
+2023-09-25 10:35:00,23.4,23.42,23.4,23.42,2656.0,BTU
+2023-09-25 10:34:00,23.38,23.4,23.38,23.395,4051.0,BTU
+2023-09-25 10:33:00,23.385,23.385,23.38,23.38,1684.0,BTU
+2023-09-25 10:32:00,23.355,23.388,23.35,23.388,3322.0,BTU
+2023-09-25 10:31:00,23.35,23.365,23.35,23.359,5364.0,BTU
+2023-09-25 10:30:00,23.34,23.36,23.34,23.36,3131.0,BTU
+2023-09-25 10:29:00,23.35,23.35,23.33,23.33,3845.0,BTU
+2023-09-25 10:28:00,23.32,23.35,23.32,23.35,2338.0,BTU
+2023-09-25 10:27:00,23.29,23.3,23.26,23.3,5222.0,BTU
+2023-09-25 10:26:00,23.26,23.29,23.26,23.29,1353.0,BTU
+2023-09-25 10:25:00,23.28,23.28,23.26,23.26,7297.0,BTU
+2023-09-25 10:24:00,23.28,23.29,23.28,23.285,2187.0,BTU
+2023-09-25 10:23:00,23.28,23.28,23.27,23.275,5711.0,BTU
+2023-09-25 10:22:00,23.29,23.295,23.275,23.275,2934.0,BTU
+2023-09-25 10:21:00,23.299,23.31,23.285,23.285,6752.0,BTU
+2023-09-25 10:20:00,23.299,23.299,23.275,23.295,4214.0,BTU
+2023-09-25 10:19:00,23.3,23.31,23.275,23.28,9917.0,BTU
+2023-09-25 10:18:00,23.29,23.309,23.29,23.309,1901.0,BTU
+2023-09-25 10:17:00,23.28,23.28,23.28,23.28,2167.0,BTU
+2023-09-25 10:16:00,23.34,23.34,23.28,23.28,8989.0,BTU
+2023-09-25 10:15:00,23.3,23.33,23.3,23.33,4035.0,BTU
+2023-09-25 10:14:00,23.28,23.29,23.28,23.29,2110.0,BTU
+2023-09-25 10:13:00,23.28,23.28,23.27,23.27,5534.0,BTU
+2023-09-25 10:12:00,23.255,23.275,23.251,23.27,2533.0,BTU
+2023-09-25 10:11:00,23.238,23.25,23.225,23.25,4851.0,BTU
+2023-09-25 10:10:00,23.18,23.22,23.18,23.22,4135.0,BTU
+2023-09-25 10:09:00,23.175,23.185,23.17,23.18,2686.0,BTU
+2023-09-25 10:08:00,23.2,23.205,23.165,23.18,8163.0,BTU
+2023-09-25 10:07:00,23.21,23.235,23.21,23.21,4101.0,BTU
+2023-09-25 10:06:00,23.22,23.24,23.22,23.22,10733.0,BTU
+2023-09-25 10:05:00,23.21,23.22,23.21,23.215,3429.0,BTU
+2023-09-25 10:04:00,23.199,23.23,23.18,23.21,39537.0,BTU
+2023-09-25 10:03:00,23.17,23.2,23.17,23.181,15077.0,BTU
+2023-09-25 10:02:00,23.17,23.17,23.145,23.17,23603.0,BTU
+2023-09-25 10:01:00,23.16,23.18,23.14,23.18,4651.0,BTU
+2023-09-25 10:00:00,23.15,23.17,23.15,23.17,1897.0,BTU
+2023-09-25 09:59:00,23.155,23.17,23.15,23.15,5012.0,BTU
+2023-09-25 09:58:00,23.155,23.17,23.15,23.15,1701.0,BTU
+2023-09-25 09:57:00,23.12,23.17,23.12,23.17,7898.0,BTU
+2023-09-25 09:56:00,23.13,23.13,23.111,23.111,3040.0,BTU
+2023-09-25 09:55:00,23.061,23.14,23.05,23.13,7696.0,BTU
+2023-09-25 09:54:00,23.05,23.09,23.049,23.06,3213.0,BTU
+2023-09-25 09:53:00,23.04,23.07,23.04,23.05,5050.0,BTU
+2023-09-25 09:52:00,22.98,23.04,22.98,23.04,5153.0,BTU
+2023-09-25 09:51:00,22.905,22.965,22.905,22.965,1281.0,BTU
+2023-09-25 09:50:00,22.91,22.93,22.91,22.91,3015.0,BTU
+2023-09-25 09:49:00,22.9,22.92,22.895,22.92,3594.0,BTU
+2023-09-25 09:48:00,22.91,22.915,22.89,22.915,5022.0,BTU
+2023-09-25 09:47:00,22.93,22.94,22.92,22.92,1325.0,BTU
+2023-09-25 09:46:00,22.93,22.94,22.93,22.94,1315.0,BTU
+2023-09-25 09:45:00,22.92,22.93,22.91,22.91,2494.0,BTU
+2023-09-25 09:44:00,22.95,22.959,22.915,22.915,2633.0,BTU
+2023-09-25 09:43:00,22.98,22.99,22.94,22.94,8450.0,BTU
+2023-09-25 09:42:00,22.93,22.95,22.91,22.95,2341.0,BTU
+2023-09-25 09:41:00,22.92,22.94,22.92,22.94,1273.0,BTU
+2023-09-25 09:40:00,22.9,22.95,22.9,22.9,4415.0,BTU
+2023-09-25 09:39:00,22.85,22.9,22.85,22.9,3900.0,BTU
+2023-09-25 09:38:00,22.85,22.88,22.83,22.83,3412.0,BTU
+2023-09-25 09:37:00,22.88,22.88,22.8,22.84,4315.0,BTU
+2023-09-25 09:36:00,22.92,22.92,22.89,22.89,2111.0,BTU
+2023-09-25 09:35:00,22.85,22.93,22.85,22.89,5912.0,BTU
+2023-09-25 09:34:00,22.86,22.9,22.85,22.89,5470.0,BTU
+2023-09-25 09:33:00,22.82,22.84,22.81,22.839,1428.0,BTU
+2023-09-25 09:32:00,22.85,22.85,22.74,22.81,36841.0,BTU
+2023-09-25 09:31:00,22.896,22.905,22.85,22.86,1432.0,BTU
+2023-09-25 09:30:00,22.94,22.96,22.89,22.89,14113.0,BTU
+2023-09-25 08:50:00,22.99,23.1,22.99,23.1,1000.0,BTU
+2023-09-25 08:01:00,23.12,23.18,23.12,23.18,1100.0,BTU
+2023-09-25 08:00:00,22.81,23.1,22.81,23.09,1026.0,BTU
+2023-09-25 07:03:00,22.87,22.87,22.85,22.85,10.0,BTU
+2023-09-25 06:43:00,23.0,23.0,23.0,23.0,20.0,BTU
+2023-09-25 06:33:00,23.0,23.0,23.0,23.0,147.0,BTU
+2023-09-25 04:09:00,23.01,23.05,23.0,23.0,360.0,BTU
+2023-09-22 19:52:00,22.93,22.93,22.93,22.93,25.0,BTU
+2023-09-22 19:41:00,22.91,22.91,22.91,22.91,4.0,BTU
+2023-09-22 19:00:00,23.0,23.0,23.0,23.0,187007.0,BTU
+2023-09-22 18:30:00,23.0,23.0,23.0,23.0,187007.0,BTU
+2023-09-22 17:11:00,22.96,22.96,22.96,22.96,20.0,BTU
+2023-09-22 16:49:00,22.92,22.92,22.92,22.92,15.0,BTU
+2023-09-22 16:34:00,22.99,22.99,22.91,22.91,150.0,BTU
+2023-09-22 16:18:00,23.18,23.18,23.18,23.18,2.0,BTU
+2023-09-22 16:16:00,23.0,23.0,23.0,23.0,1530.0,BTU
+2023-09-22 16:10:00,23.0,23.0,23.0,23.0,187007.0,BTU
+2023-09-22 16:01:00,23.0,23.0,23.0,23.0,10119.0,BTU
+2023-09-22 16:00:00,23.0,23.0,23.0,23.0,398502.0,BTU
+2023-09-22 15:59:00,23.02,23.03,23.0,23.0,150509.0,BTU
+2023-09-22 15:58:00,23.06,23.07,23.02,23.02,52498.0,BTU
+2023-09-22 15:57:00,23.08,23.08,23.06,23.065,30182.0,BTU
+2023-09-22 15:56:00,23.1,23.11,23.08,23.08,17364.0,BTU
+2023-09-22 15:55:00,23.135,23.15,23.1,23.1,19408.0,BTU
+2023-09-22 15:54:00,23.145,23.145,23.135,23.135,5028.0,BTU
+2023-09-22 15:53:00,23.135,23.155,23.135,23.145,11351.0,BTU
+2023-09-22 15:52:00,23.171,23.171,23.14,23.14,7714.0,BTU
+2023-09-22 15:51:00,23.215,23.215,23.175,23.175,9450.0,BTU
+2023-09-22 15:50:00,23.23,23.23,23.2,23.215,6328.0,BTU
+2023-09-22 15:49:00,23.22,23.23,23.22,23.225,1941.0,BTU
+2023-09-22 15:48:00,23.225,23.225,23.212,23.22,2782.0,BTU
+2023-09-22 15:47:00,23.22,23.225,23.215,23.22,4853.0,BTU
+2023-09-22 15:46:00,23.25,23.255,23.22,23.22,5310.0,BTU
+2023-09-22 15:45:00,23.24,23.27,23.24,23.25,7455.0,BTU
+2023-09-22 15:44:00,23.24,23.25,23.24,23.24,2198.0,BTU
+2023-09-22 15:43:00,23.245,23.245,23.225,23.24,3320.0,BTU
+2023-09-22 15:42:00,23.25,23.25,23.24,23.245,3526.0,BTU
+2023-09-22 15:41:00,23.23,23.245,23.23,23.245,5231.0,BTU
+2023-09-22 15:40:00,23.255,23.255,23.235,23.235,4299.0,BTU
+2023-09-22 15:39:00,23.25,23.265,23.25,23.25,4437.0,BTU
+2023-09-22 15:38:00,23.255,23.255,23.255,23.255,1497.0,BTU
+2023-09-22 15:37:00,23.255,23.26,23.255,23.255,1141.0,BTU
+2023-09-22 15:36:00,23.255,23.26,23.255,23.26,639.0,BTU
+2023-09-22 15:35:00,23.27,23.275,23.25,23.255,5776.0,BTU
+2023-09-22 15:34:00,23.285,23.295,23.28,23.28,3865.0,BTU
+2023-09-22 15:33:00,23.295,23.295,23.285,23.29,1901.0,BTU
+2023-09-22 15:32:00,23.325,23.325,23.285,23.29,14815.0,BTU
+2023-09-22 15:31:00,23.33,23.335,23.325,23.325,2750.0,BTU
+2023-09-22 15:30:00,23.345,23.35,23.325,23.325,4264.0,BTU
+2023-09-22 15:29:00,23.345,23.35,23.345,23.35,958.0,BTU
+2023-09-22 15:28:00,23.34,23.34,23.33,23.33,2561.0,BTU
+2023-09-22 15:27:00,23.33,23.34,23.33,23.34,1940.0,BTU
+2023-09-22 15:26:00,23.34,23.34,23.33,23.33,1465.0,BTU
+2023-09-22 15:25:00,23.335,23.335,23.335,23.335,586.0,BTU
+2023-09-22 15:24:00,23.33,23.34,23.33,23.34,3152.0,BTU
+2023-09-22 15:23:00,23.32,23.33,23.32,23.33,1399.0,BTU
+2023-09-22 15:22:00,23.32,23.32,23.32,23.32,507.0,BTU
+2023-09-22 15:21:00,23.32,23.321,23.305,23.31,2834.0,BTU
+2023-09-22 15:20:00,23.325,23.325,23.315,23.315,549.0,BTU
+2023-09-22 15:19:00,23.335,23.335,23.325,23.325,1181.0,BTU
+2023-09-22 15:18:00,23.335,23.335,23.335,23.335,1231.0,BTU
+2023-09-22 15:17:00,23.365,23.365,23.33,23.33,3652.0,BTU
+2023-09-22 15:16:00,23.36,23.36,23.35,23.36,4445.0,BTU
+2023-09-22 15:15:00,23.35,23.36,23.35,23.36,4135.0,BTU
+2023-09-22 15:14:00,23.34,23.35,23.34,23.35,865.0,BTU
+2023-09-22 15:13:00,23.34,23.34,23.335,23.338,2663.0,BTU
+2023-09-22 15:12:00,23.33,23.36,23.33,23.345,5403.0,BTU
+2023-09-22 15:11:00,23.32,23.33,23.32,23.321,2344.0,BTU
+2023-09-22 15:10:00,23.315,23.315,23.315,23.315,1026.0,BTU
+2023-09-22 15:09:00,23.31,23.315,23.31,23.315,3612.0,BTU
+2023-09-22 15:08:00,23.282,23.305,23.282,23.305,2770.0,BTU
+2023-09-22 15:07:00,23.28,23.29,23.28,23.29,654.0,BTU
+2023-09-22 15:06:00,23.285,23.285,23.279,23.279,3082.0,BTU
+2023-09-22 15:05:00,23.275,23.275,23.275,23.275,595.0,BTU
+2023-09-22 15:04:00,23.275,23.28,23.275,23.275,1684.0,BTU
+2023-09-22 15:03:00,23.275,23.277,23.27,23.275,1398.0,BTU
+2023-09-22 15:02:00,23.27,23.27,23.268,23.27,1225.0,BTU
+2023-09-22 15:01:00,23.25,23.27,23.25,23.27,2104.0,BTU
+2023-09-22 15:00:00,23.23,23.235,23.22,23.225,2126.0,BTU
+2023-09-22 14:59:00,23.23,23.23,23.23,23.23,354.0,BTU
+2023-09-22 14:58:00,23.23,23.23,23.23,23.23,559.0,BTU
+2023-09-22 14:57:00,23.225,23.23,23.225,23.23,527.0,BTU
+2023-09-22 14:56:00,23.22,23.22,23.22,23.22,261.0,BTU
+2023-09-22 14:55:00,23.22,23.22,23.205,23.205,1285.0,BTU
+2023-09-22 14:54:00,23.21,23.24,23.205,23.225,5988.0,BTU
+2023-09-22 14:53:00,23.2,23.205,23.19,23.205,1932.0,BTU
+2023-09-22 14:52:00,23.2,23.2,23.2,23.2,819.0,BTU
+2023-09-22 14:51:00,23.21,23.21,23.2,23.2,870.0,BTU
+2023-09-22 14:50:00,23.22,23.22,23.21,23.21,1219.0,BTU
+2023-09-22 14:49:00,23.23,23.235,23.22,23.23,2882.0,BTU
+2023-09-22 14:48:00,23.235,23.235,23.235,23.235,811.0,BTU
+2023-09-22 14:47:00,23.24,23.24,23.24,23.24,246.0,BTU
+2023-09-22 14:46:00,23.235,23.235,23.225,23.225,888.0,BTU
+2023-09-22 14:45:00,23.21,23.23,23.21,23.23,878.0,BTU
+2023-09-22 14:44:00,23.21,23.21,23.2,23.205,1632.0,BTU
+2023-09-22 14:43:00,23.2,23.215,23.2,23.215,1206.0,BTU
+2023-09-22 14:42:00,23.2,23.2,23.2,23.2,2244.0,BTU
+2023-09-22 14:41:00,23.21,23.215,23.21,23.21,1803.0,BTU
+2023-09-22 14:40:00,23.217,23.22,23.218,23.22,882.0,BTU
+2023-09-22 14:39:00,23.215,23.215,23.21,23.21,364.0,BTU
+2023-09-22 14:38:00,23.22,23.22,23.215,23.215,1189.0,BTU
+2023-09-22 14:37:00,23.25,23.25,23.225,23.225,4465.0,BTU
+2023-09-22 14:36:00,23.195,23.25,23.195,23.25,15143.0,BTU
+2023-09-22 14:35:00,23.195,23.2,23.195,23.195,675.0,BTU
+2023-09-22 14:34:00,23.2,23.2,23.195,23.195,1196.0,BTU
+2023-09-22 14:33:00,23.185,23.19,23.181,23.19,1629.0,BTU
+2023-09-22 14:31:00,23.205,23.21,23.19,23.19,4817.0,BTU
+2023-09-22 14:30:00,23.2,23.2,23.2,23.2,237.0,BTU
+2023-09-22 14:29:00,23.207,23.207,23.205,23.205,375.0,BTU
+2023-09-22 14:28:00,23.2,23.205,23.195,23.205,2154.0,BTU
+2023-09-22 14:27:00,23.207,23.207,23.208,23.207,215.0,BTU
+2023-09-22 14:26:00,23.2,23.208,23.197,23.208,3230.0,BTU
+2023-09-22 14:25:00,23.185,23.19,23.185,23.19,635.0,BTU
+2023-09-22 14:24:00,23.17,23.18,23.17,23.18,220.0,BTU
+2023-09-22 14:23:00,23.18,23.18,23.17,23.17,3034.0,BTU
+2023-09-22 14:22:00,23.195,23.205,23.185,23.185,4861.0,BTU
+2023-09-22 14:21:00,23.2,23.2,23.195,23.195,669.0,BTU
+2023-09-22 14:20:00,23.18,23.195,23.18,23.195,1890.0,BTU
+2023-09-22 14:19:00,23.19,23.2,23.18,23.185,1322.0,BTU
+2023-09-22 14:18:00,23.19,23.195,23.18,23.195,3212.0,BTU
+2023-09-22 14:17:00,23.19,23.19,23.185,23.185,2107.0,BTU
+2023-09-22 14:16:00,23.18,23.205,23.18,23.2,2549.0,BTU
+2023-09-22 14:15:00,23.175,23.18,23.175,23.18,718.0,BTU
+2023-09-22 14:14:00,23.18,23.18,23.17,23.17,1159.0,BTU
+2023-09-22 14:13:00,23.17,23.18,23.17,23.18,1099.0,BTU
+2023-09-22 14:12:00,23.19,23.19,23.165,23.165,1884.0,BTU
+2023-09-22 14:11:00,23.19,23.195,23.19,23.195,228.0,BTU
+2023-09-22 14:10:00,23.2,23.205,23.19,23.19,1248.0,BTU
+2023-09-22 14:09:00,23.195,23.2,23.19,23.2,631.0,BTU
+2023-09-22 14:08:00,23.195,23.195,23.195,23.195,109.0,BTU
+2023-09-22 14:07:00,23.2,23.2,23.19,23.19,1526.0,BTU
+2023-09-22 14:06:00,23.2,23.2,23.2,23.2,263.0,BTU
+2023-09-22 14:05:00,23.18,23.18,23.18,23.18,1791.0,BTU
+2023-09-22 14:04:00,23.215,23.215,23.19,23.19,1998.0,BTU
+2023-09-22 14:03:00,23.21,23.215,23.21,23.215,620.0,BTU
+2023-09-22 14:02:00,23.19,23.205,23.17,23.205,13003.0,BTU
+2023-09-22 14:01:00,23.19,23.19,23.185,23.187,1086.0,BTU
+2023-09-22 14:00:00,23.2,23.2,23.195,23.195,1263.0,BTU
+2023-09-22 13:59:00,23.205,23.207,23.205,23.207,320.0,BTU
+2023-09-22 13:58:00,23.2,23.205,23.2,23.205,831.0,BTU
+2023-09-22 13:56:00,23.19,23.19,23.185,23.185,499.0,BTU
+2023-09-22 13:55:00,23.2,23.205,23.199,23.199,1749.0,BTU
+2023-09-22 13:54:00,23.2,23.2,23.2,23.2,224.0,BTU
+2023-09-22 13:53:00,23.21,23.215,23.2,23.2,1315.0,BTU
+2023-09-22 13:52:00,23.205,23.21,23.2,23.21,1409.0,BTU
+2023-09-22 13:51:00,23.21,23.21,23.21,23.21,1033.0,BTU
+2023-09-22 13:50:00,23.195,23.21,23.195,23.2,2996.0,BTU
+2023-09-22 13:49:00,23.19,23.19,23.18,23.19,1721.0,BTU
+2023-09-22 13:48:00,23.19,23.19,23.19,23.19,749.0,BTU
+2023-09-22 13:47:00,23.195,23.195,23.195,23.195,228.0,BTU
+2023-09-22 13:46:00,23.19,23.195,23.19,23.195,1002.0,BTU
+2023-09-22 13:45:00,23.18,23.185,23.18,23.185,572.0,BTU
+2023-09-22 13:43:00,23.17,23.18,23.17,23.179,1341.0,BTU
+2023-09-22 13:42:00,23.2,23.2,23.17,23.17,3500.0,BTU
+2023-09-22 13:41:00,23.205,23.21,23.205,23.21,462.0,BTU
+2023-09-22 13:38:00,23.21,23.21,23.2,23.2,2824.0,BTU
+2023-09-22 13:37:00,23.21,23.215,23.21,23.21,2144.0,BTU
+2023-09-22 13:36:00,23.21,23.21,23.21,23.21,827.0,BTU
+2023-09-22 13:35:00,23.2,23.21,23.2,23.21,434.0,BTU
+2023-09-22 13:34:00,23.19,23.2,23.19,23.2,2175.0,BTU
+2023-09-22 13:33:00,23.175,23.18,23.175,23.18,887.0,BTU
+2023-09-22 13:32:00,23.17,23.17,23.17,23.17,361.0,BTU
+2023-09-22 13:31:00,23.14,23.15,23.14,23.15,877.0,BTU
+2023-09-22 13:30:00,23.15,23.15,23.145,23.145,1441.0,BTU
+2023-09-22 13:29:00,23.155,23.155,23.155,23.155,407.0,BTU
+2023-09-22 13:28:00,23.145,23.145,23.145,23.145,171.0,BTU
+2023-09-22 13:27:00,23.145,23.145,23.14,23.14,447.0,BTU
+2023-09-22 13:26:00,23.17,23.175,23.145,23.145,3927.0,BTU
+2023-09-22 13:25:00,23.175,23.175,23.17,23.17,315.0,BTU
+2023-09-22 13:24:00,23.18,23.18,23.17,23.17,1256.0,BTU
+2023-09-22 13:23:00,23.19,23.19,23.182,23.185,831.0,BTU
+2023-09-22 13:22:00,23.185,23.195,23.185,23.195,394.0,BTU
+2023-09-22 13:21:00,23.175,23.185,23.175,23.18,2389.0,BTU
+2023-09-22 13:20:00,23.19,23.22,23.175,23.175,4794.0,BTU
+2023-09-22 13:19:00,23.215,23.22,23.19,23.2,7824.0,BTU
+2023-09-22 13:18:00,23.215,23.215,23.215,23.215,536.0,BTU
+2023-09-22 13:17:00,23.225,23.225,23.21,23.215,3653.0,BTU
+2023-09-22 13:15:00,23.23,23.23,23.225,23.225,877.0,BTU
+2023-09-22 13:14:00,23.23,23.23,23.225,23.225,1647.0,BTU
+2023-09-22 13:13:00,23.235,23.24,23.235,23.235,943.0,BTU
+2023-09-22 13:12:00,23.23,23.24,23.225,23.24,2050.0,BTU
+2023-09-22 13:11:00,23.223,23.223,23.223,23.223,3033.0,BTU
+2023-09-22 13:10:00,23.229,23.229,23.229,23.229,266.0,BTU
+2023-09-22 13:09:00,23.235,23.235,23.22,23.22,2890.0,BTU
+2023-09-22 13:08:00,23.24,23.24,23.23,23.236,951.0,BTU
+2023-09-22 13:07:00,23.24,23.245,23.235,23.24,5025.0,BTU
+2023-09-22 13:06:00,23.235,23.24,23.235,23.24,369.0,BTU
+2023-09-22 13:04:00,23.237,23.24,23.237,23.24,554.0,BTU
+2023-09-22 13:03:00,23.23,23.235,23.23,23.235,2436.0,BTU
+2023-09-22 13:02:00,23.22,23.23,23.22,23.23,734.0,BTU
+2023-09-22 13:01:00,23.22,23.23,23.22,23.23,2194.0,BTU
+2023-09-22 13:00:00,23.215,23.215,23.21,23.21,731.0,BTU
+2023-09-22 12:58:00,23.215,23.215,23.215,23.215,234.0,BTU
+2023-09-22 12:57:00,23.2,23.21,23.2,23.21,2513.0,BTU
+2023-09-22 12:56:00,23.2,23.2,23.19,23.19,1604.0,BTU
+2023-09-22 12:55:00,23.21,23.215,23.205,23.215,4893.0,BTU
+2023-09-22 12:54:00,23.205,23.21,23.205,23.21,693.0,BTU
+2023-09-22 12:52:00,23.19,23.205,23.19,23.205,2637.0,BTU
+2023-09-22 12:51:00,23.185,23.185,23.185,23.185,230.0,BTU
+2023-09-22 12:50:00,23.175,23.185,23.175,23.185,2211.0,BTU
+2023-09-22 12:49:00,23.185,23.185,23.185,23.185,222.0,BTU
+2023-09-22 12:48:00,23.195,23.195,23.18,23.182,3178.0,BTU
+2023-09-22 12:47:00,23.22,23.22,23.19,23.19,2657.0,BTU
+2023-09-22 12:46:00,23.22,23.22,23.21,23.215,757.0,BTU
+2023-09-22 12:44:00,23.2,23.21,23.2,23.21,2941.0,BTU
+2023-09-22 12:43:00,23.2,23.2,23.2,23.2,2720.0,BTU
+2023-09-22 12:42:00,23.209,23.209,23.209,23.209,459.0,BTU
+2023-09-22 12:41:00,23.19,23.2,23.19,23.2,1384.0,BTU
+2023-09-22 12:40:00,23.18,23.19,23.18,23.19,2689.0,BTU
+2023-09-22 12:39:00,23.16,23.17,23.16,23.17,1654.0,BTU
+2023-09-22 12:38:00,23.15,23.155,23.15,23.155,1201.0,BTU
+2023-09-22 12:37:00,23.155,23.16,23.155,23.155,798.0,BTU
+2023-09-22 12:36:00,23.16,23.17,23.155,23.155,3886.0,BTU
+2023-09-22 12:35:00,23.155,23.155,23.15,23.15,970.0,BTU
+2023-09-22 12:34:00,23.155,23.16,23.15,23.15,485.0,BTU
+2023-09-22 12:33:00,23.16,23.165,23.16,23.16,739.0,BTU
+2023-09-22 12:32:00,23.16,23.16,23.15,23.15,1966.0,BTU
+2023-09-22 12:31:00,23.16,23.16,23.15,23.155,1023.0,BTU
+2023-09-22 12:30:00,23.17,23.175,23.162,23.165,2774.0,BTU
+2023-09-22 12:29:00,23.18,23.18,23.175,23.18,2282.0,BTU
+2023-09-22 12:28:00,23.16,23.16,23.145,23.16,3163.0,BTU
+2023-09-22 12:27:00,23.17,23.175,23.17,23.17,1169.0,BTU
+2023-09-22 12:26:00,23.14,23.17,23.14,23.17,1940.0,BTU
+2023-09-22 12:25:00,23.14,23.15,23.14,23.14,3522.0,BTU
+2023-09-22 12:24:00,23.15,23.15,23.15,23.15,303.0,BTU
+2023-09-22 12:23:00,23.13,23.14,23.13,23.14,940.0,BTU
+2023-09-22 12:22:00,23.12,23.13,23.119,23.13,1770.0,BTU
+2023-09-22 12:21:00,23.13,23.13,23.128,23.128,1637.0,BTU
+2023-09-22 12:20:00,23.13,23.13,23.13,23.13,606.0,BTU
+2023-09-22 12:19:00,23.13,23.13,23.127,23.13,1904.0,BTU
+2023-09-22 12:17:00,23.12,23.135,23.12,23.135,687.0,BTU
+2023-09-22 12:16:00,23.1,23.12,23.1,23.12,1827.0,BTU
+2023-09-22 12:15:00,23.119,23.119,23.1,23.105,1605.0,BTU
+2023-09-22 12:14:00,23.11,23.13,23.11,23.115,5255.0,BTU
+2023-09-22 12:13:00,23.105,23.105,23.105,23.105,258.0,BTU
+2023-09-22 12:12:00,23.095,23.11,23.095,23.11,1168.0,BTU
+2023-09-22 12:11:00,23.095,23.1,23.095,23.1,1897.0,BTU
+2023-09-22 12:10:00,23.095,23.095,23.095,23.095,330.0,BTU
+2023-09-22 12:09:00,23.095,23.095,23.095,23.095,580.0,BTU
+2023-09-22 12:08:00,23.105,23.105,23.1,23.1,2931.0,BTU
+2023-09-22 12:07:00,23.106,23.11,23.106,23.11,1171.0,BTU
+2023-09-22 12:05:00,23.1,23.105,23.1,23.105,711.0,BTU
+2023-09-22 12:04:00,23.125,23.125,23.1,23.1,1697.0,BTU
+2023-09-22 12:03:00,23.105,23.125,23.105,23.12,3079.0,BTU
+2023-09-22 12:02:00,23.095,23.11,23.095,23.11,2143.0,BTU
+2023-09-22 12:01:00,23.125,23.125,23.105,23.105,1945.0,BTU
+2023-09-22 12:00:00,23.15,23.15,23.13,23.13,2791.0,BTU
+2023-09-22 11:59:00,23.155,23.16,23.155,23.16,868.0,BTU
+2023-09-22 11:58:00,23.155,23.16,23.155,23.16,799.0,BTU
+2023-09-22 11:57:00,23.145,23.155,23.145,23.155,1402.0,BTU
+2023-09-22 11:56:00,23.185,23.189,23.15,23.155,3959.0,BTU
+2023-09-22 11:55:00,23.18,23.18,23.18,23.18,262.0,BTU
+2023-09-22 11:54:00,23.16,23.185,23.16,23.185,3779.0,BTU
+2023-09-22 11:53:00,23.16,23.16,23.15,23.15,2254.0,BTU
+2023-09-22 11:52:00,23.16,23.17,23.16,23.165,6495.0,BTU
+2023-09-22 11:51:00,23.157,23.16,23.157,23.16,898.0,BTU
+2023-09-22 11:50:00,23.155,23.155,23.155,23.155,450.0,BTU
+2023-09-22 11:49:00,23.12,23.155,23.12,23.155,2944.0,BTU
+2023-09-22 11:48:00,23.105,23.11,23.105,23.11,1798.0,BTU
+2023-09-22 11:47:00,23.11,23.11,23.1,23.11,789.0,BTU
+2023-09-22 11:46:00,23.1,23.11,23.1,23.11,1284.0,BTU
+2023-09-22 11:45:00,23.105,23.105,23.105,23.105,227.0,BTU
+2023-09-22 11:43:00,23.105,23.105,23.1,23.105,548.0,BTU
+2023-09-22 11:42:00,23.11,23.11,23.105,23.105,1518.0,BTU
+2023-09-22 11:41:00,23.09,23.105,23.09,23.105,2722.0,BTU
+2023-09-22 11:40:00,23.105,23.105,23.085,23.09,1056.0,BTU
+2023-09-22 11:39:00,23.105,23.105,23.105,23.105,555.0,BTU
+2023-09-22 11:38:00,23.105,23.105,23.105,23.105,201.0,BTU
+2023-09-22 11:37:00,23.11,23.11,23.095,23.1,2853.0,BTU
+2023-09-22 11:36:00,23.125,23.13,23.12,23.12,3839.0,BTU
+2023-09-22 11:35:00,23.11,23.125,23.11,23.125,763.0,BTU
+2023-09-22 11:34:00,23.09,23.115,23.09,23.105,4242.0,BTU
+2023-09-22 11:33:00,23.085,23.085,23.07,23.085,6110.0,BTU
+2023-09-22 11:32:00,23.105,23.115,23.085,23.085,5161.0,BTU
+2023-09-22 11:31:00,23.105,23.105,23.105,23.105,417.0,BTU
+2023-09-22 11:30:00,23.115,23.115,23.1,23.105,1784.0,BTU
+2023-09-22 11:29:00,23.115,23.115,23.115,23.115,247.0,BTU
+2023-09-22 11:28:00,23.13,23.13,23.11,23.115,1920.0,BTU
+2023-09-22 11:27:00,23.135,23.14,23.135,23.135,1012.0,BTU
+2023-09-22 11:26:00,23.13,23.135,23.13,23.13,3505.0,BTU
+2023-09-22 11:25:00,23.13,23.13,23.13,23.13,903.0,BTU
+2023-09-22 11:24:00,23.11,23.125,23.11,23.125,2695.0,BTU
+2023-09-22 11:23:00,23.11,23.11,23.105,23.105,916.0,BTU
+2023-09-22 11:22:00,23.105,23.11,23.105,23.105,575.0,BTU
+2023-09-22 11:21:00,23.07,23.1,23.065,23.1,8717.0,BTU
+2023-09-22 11:20:00,23.07,23.07,23.06,23.06,4527.0,BTU
+2023-09-22 11:19:00,23.08,23.08,23.06,23.065,5575.0,BTU
+2023-09-22 11:18:00,23.08,23.085,23.07,23.08,4023.0,BTU
+2023-09-22 11:17:00,23.075,23.075,23.075,23.075,302.0,BTU
+2023-09-22 11:16:00,23.075,23.075,23.075,23.075,216.0,BTU
+2023-09-22 11:15:00,23.07,23.075,23.07,23.075,988.0,BTU
+2023-09-22 11:14:00,23.065,23.065,23.06,23.065,825.0,BTU
+2023-09-22 11:13:00,23.048,23.08,23.048,23.06,4516.0,BTU
+2023-09-22 11:12:00,23.05,23.05,23.025,23.03,5887.0,BTU
+2023-09-22 11:11:00,23.045,23.045,23.045,23.045,211.0,BTU
+2023-09-22 11:10:00,23.05,23.05,23.05,23.05,640.0,BTU
+2023-09-22 11:09:00,23.07,23.07,23.055,23.055,1902.0,BTU
+2023-09-22 11:08:00,23.075,23.075,23.07,23.07,1297.0,BTU
+2023-09-22 11:07:00,23.09,23.09,23.08,23.08,1712.0,BTU
+2023-09-22 11:06:00,23.08,23.09,23.08,23.089,2891.0,BTU
+2023-09-22 11:04:00,23.055,23.085,23.055,23.085,3755.0,BTU
+2023-09-22 11:03:00,23.13,23.13,23.06,23.06,11877.0,BTU
+2023-09-22 11:01:00,23.135,23.14,23.13,23.13,1974.0,BTU
+2023-09-22 11:00:00,23.17,23.175,23.14,23.14,5711.0,BTU
+2023-09-22 10:59:00,23.17,23.17,23.17,23.17,405.0,BTU
+2023-09-22 10:58:00,23.17,23.17,23.155,23.17,1561.0,BTU
+2023-09-22 10:57:00,23.17,23.18,23.17,23.175,1037.0,BTU
+2023-09-22 10:56:00,23.15,23.185,23.15,23.17,5030.0,BTU
+2023-09-22 10:55:00,23.14,23.14,23.135,23.14,1755.0,BTU
+2023-09-22 10:54:00,23.15,23.15,23.125,23.14,3341.0,BTU
+2023-09-22 10:53:00,23.145,23.15,23.145,23.15,1905.0,BTU
+2023-09-22 10:52:00,23.15,23.15,23.145,23.15,1910.0,BTU
+2023-09-22 10:51:00,23.16,23.16,23.14,23.14,1090.0,BTU
+2023-09-22 10:50:00,23.16,23.16,23.155,23.16,1217.0,BTU
+2023-09-22 10:49:00,23.18,23.18,23.165,23.165,3000.0,BTU
+2023-09-22 10:48:00,23.16,23.185,23.16,23.185,2211.0,BTU
+2023-09-22 10:47:00,23.18,23.195,23.17,23.175,2160.0,BTU
+2023-09-22 10:46:00,23.15,23.18,23.15,23.18,2128.0,BTU
+2023-09-22 10:45:00,23.12,23.14,23.12,23.14,4603.0,BTU
+2023-09-22 10:44:00,23.125,23.125,23.115,23.115,732.0,BTU
+2023-09-22 10:43:00,23.132,23.133,23.11,23.11,4731.0,BTU
+2023-09-22 10:42:00,23.115,23.135,23.115,23.13,3180.0,BTU
+2023-09-22 10:41:00,23.14,23.14,23.11,23.115,2145.0,BTU
+2023-09-22 10:40:00,23.13,23.145,23.13,23.145,4498.0,BTU
+2023-09-22 10:39:00,23.16,23.16,23.12,23.12,2427.0,BTU
+2023-09-22 10:38:00,23.17,23.18,23.16,23.16,4496.0,BTU
+2023-09-22 10:37:00,23.18,23.19,23.18,23.19,401.0,BTU
+2023-09-22 10:36:00,23.251,23.253,23.185,23.185,12401.0,BTU
+2023-09-22 10:35:00,23.205,23.26,23.205,23.26,8291.0,BTU
+2023-09-22 10:34:00,23.18,23.215,23.18,23.215,3348.0,BTU
+2023-09-22 10:33:00,23.18,23.22,23.18,23.185,4655.0,BTU
+2023-09-22 10:32:00,23.143,23.17,23.135,23.17,4149.0,BTU
+2023-09-22 10:31:00,23.16,23.165,23.15,23.15,3752.0,BTU
+2023-09-22 10:30:00,23.16,23.165,23.155,23.16,1710.0,BTU
+2023-09-22 10:29:00,23.16,23.17,23.155,23.165,3641.0,BTU
+2023-09-22 10:28:00,23.195,23.2,23.14,23.145,8353.0,BTU
+2023-09-22 10:27:00,23.191,23.195,23.18,23.185,3691.0,BTU
+2023-09-22 10:26:00,23.17,23.195,23.161,23.19,3984.0,BTU
+2023-09-22 10:25:00,23.19,23.19,23.16,23.17,5619.0,BTU
+2023-09-22 10:24:00,23.21,23.21,23.189,23.195,6009.0,BTU
+2023-09-22 10:23:00,23.195,23.215,23.195,23.212,5959.0,BTU
+2023-09-22 10:22:00,23.19,23.21,23.19,23.2,3813.0,BTU
+2023-09-22 10:21:00,23.202,23.202,23.19,23.19,10041.0,BTU
+2023-09-22 10:20:00,23.18,23.215,23.17,23.205,6173.0,BTU
+2023-09-22 10:19:00,23.19,23.195,23.178,23.18,6848.0,BTU
+2023-09-22 10:18:00,23.19,23.19,23.185,23.19,585.0,BTU
+2023-09-22 10:17:00,23.18,23.185,23.173,23.179,2267.0,BTU
+2023-09-22 10:16:00,23.23,23.23,23.175,23.18,4038.0,BTU
+2023-09-22 10:15:00,23.22,23.225,23.2,23.225,11530.0,BTU
+2023-09-22 10:14:00,23.265,23.28,23.215,23.215,7492.0,BTU
+2023-09-22 10:13:00,23.27,23.271,23.245,23.271,1563.0,BTU
+2023-09-22 10:12:00,23.29,23.29,23.279,23.279,2230.0,BTU
+2023-09-22 10:11:00,23.31,23.31,23.29,23.295,1178.0,BTU
+2023-09-22 10:10:00,23.32,23.32,23.3,23.31,1260.0,BTU
+2023-09-22 10:09:00,23.285,23.31,23.285,23.31,2897.0,BTU
+2023-09-22 10:08:00,23.33,23.34,23.28,23.28,2939.0,BTU
+2023-09-22 10:07:00,23.33,23.335,23.32,23.33,1438.0,BTU
+2023-09-22 10:06:00,23.34,23.36,23.34,23.35,2588.0,BTU
+2023-09-22 10:05:00,23.32,23.335,23.31,23.335,5398.0,BTU
+2023-09-22 10:04:00,23.32,23.339,23.31,23.33,5991.0,BTU
+2023-09-22 10:03:00,23.35,23.35,23.32,23.32,3573.0,BTU
+2023-09-22 10:02:00,23.339,23.355,23.339,23.35,4296.0,BTU
+2023-09-22 10:01:00,23.33,23.345,23.315,23.335,3824.0,BTU
+2023-09-22 10:00:00,23.29,23.3,23.28,23.3,1491.0,BTU
+2023-09-22 09:59:00,23.285,23.29,23.285,23.285,755.0,BTU
+2023-09-22 09:58:00,23.23,23.27,23.23,23.27,1294.0,BTU
+2023-09-22 09:57:00,23.28,23.28,23.23,23.23,1747.0,BTU
+2023-09-22 09:56:00,23.28,23.29,23.28,23.29,22196.0,BTU
+2023-09-22 09:55:00,23.27,23.284,23.26,23.26,1180.0,BTU
+2023-09-22 09:54:00,23.25,23.28,23.25,23.26,1329.0,BTU
+2023-09-22 09:53:00,23.23,23.24,23.21,23.24,2001.0,BTU
+2023-09-22 09:52:00,23.21,23.23,23.21,23.23,3391.0,BTU
+2023-09-22 09:51:00,23.27,23.27,23.19,23.2,3514.0,BTU
+2023-09-22 09:50:00,23.3,23.32,23.24,23.24,4054.0,BTU
+2023-09-22 09:49:00,23.275,23.31,23.27,23.3,2379.0,BTU
+2023-09-22 09:48:00,23.29,23.29,23.27,23.28,1181.0,BTU
+2023-09-22 09:47:00,23.3,23.31,23.25,23.295,6284.0,BTU
+2023-09-22 09:46:00,23.31,23.31,23.3,23.3,716.0,BTU
+2023-09-22 09:45:00,23.33,23.33,23.29,23.29,2546.0,BTU
+2023-09-22 09:44:00,23.345,23.345,23.33,23.33,669.0,BTU
+2023-09-22 09:43:00,23.36,23.36,23.315,23.33,4895.0,BTU
+2023-09-22 09:42:00,23.35,23.38,23.35,23.37,1602.0,BTU
+2023-09-22 09:41:00,23.45,23.45,23.35,23.37,4407.0,BTU
+2023-09-22 09:40:00,23.5,23.51,23.45,23.45,4689.0,BTU
+2023-09-22 09:39:00,23.54,23.541,23.51,23.51,3559.0,BTU
+2023-09-22 09:38:00,23.44,23.49,23.44,23.49,2579.0,BTU
+2023-09-22 09:37:00,23.43,23.47,23.42,23.44,3977.0,BTU
+2023-09-22 09:36:00,23.42,23.445,23.39,23.42,3943.0,BTU
+2023-09-22 09:35:00,23.44,23.45,23.38,23.43,7419.0,BTU
+2023-09-22 09:34:00,23.415,23.45,23.38,23.43,2364.0,BTU
+2023-09-22 09:33:00,23.43,23.45,23.41,23.41,3741.0,BTU
+2023-09-22 09:32:00,23.31,23.42,23.29,23.42,4057.0,BTU
+2023-09-22 09:31:00,23.28,23.32,23.28,23.32,1212.0,BTU
+2023-09-22 09:30:00,23.35,23.35,23.29,23.29,11932.0,BTU
+2023-09-22 09:27:00,23.45,23.45,23.45,23.45,1.0,BTU
+2023-09-22 09:16:00,23.35,23.35,23.35,23.35,74.0,BTU
+2023-09-22 08:53:00,23.26,23.26,23.26,23.26,433.0,BTU
+2023-09-22 08:18:00,23.05,23.05,23.05,23.05,3.0,BTU
+2023-09-22 06:29:00,23.21,23.21,23.21,23.21,4.0,BTU
+2023-09-21 19:00:00,23.15,23.15,23.15,23.15,619566.0,BTU
+2023-09-21 18:30:00,23.15,23.15,23.15,23.15,619566.0,BTU
+2023-09-21 18:26:00,23.095,23.095,22.93,22.93,4.0,BTU
+2023-09-21 17:55:00,23.16,23.16,23.15,23.15,5.0,BTU
+2023-09-21 16:18:00,22.93,22.93,22.93,22.93,7.0,BTU
+2023-09-21 16:10:00,23.15,23.15,23.15,23.15,619566.0,BTU
+2023-09-21 16:08:00,22.94,22.94,22.94,22.94,1.0,BTU
+2023-09-21 16:01:00,23.15,23.15,23.15,23.15,7155.0,BTU
+2023-09-21 16:00:00,23.145,23.15,23.14,23.15,1251888.0,BTU
+2023-09-21 15:59:00,23.165,23.19,23.14,23.145,82723.0,BTU
+2023-09-21 15:58:00,23.175,23.18,23.16,23.165,37264.0,BTU
+2023-09-21 15:57:00,23.19,23.19,23.165,23.17,25850.0,BTU
+2023-09-21 15:56:00,23.185,23.2,23.18,23.185,23136.0,BTU
+2023-09-21 15:55:00,23.18,23.19,23.17,23.185,17719.0,BTU
+2023-09-21 15:54:00,23.2,23.22,23.175,23.175,19536.0,BTU
+2023-09-21 15:53:00,23.195,23.2,23.19,23.2,8646.0,BTU
+2023-09-21 15:52:00,23.19,23.195,23.18,23.195,15607.0,BTU
+2023-09-21 15:51:00,23.2,23.205,23.19,23.197,8815.0,BTU
+2023-09-21 15:50:00,23.19,23.215,23.17,23.205,15656.0,BTU
+2023-09-21 15:49:00,23.21,23.22,23.199,23.199,8876.0,BTU
+2023-09-21 15:48:00,23.24,23.24,23.2,23.21,23203.0,BTU
+2023-09-21 15:47:00,23.22,23.24,23.22,23.24,5758.0,BTU
+2023-09-21 15:46:00,23.22,23.22,23.21,23.22,3424.0,BTU
+2023-09-21 15:45:00,23.225,23.24,23.21,23.215,6403.0,BTU
+2023-09-21 15:44:00,23.23,23.23,23.225,23.23,2122.0,BTU
+2023-09-21 15:43:00,23.205,23.225,23.205,23.225,11069.0,BTU
+2023-09-21 15:42:00,23.22,23.22,23.195,23.21,19229.0,BTU
+2023-09-21 15:41:00,23.215,23.22,23.215,23.215,888.0,BTU
+2023-09-21 15:40:00,23.245,23.245,23.205,23.215,6876.0,BTU
+2023-09-21 15:39:00,23.255,23.255,23.245,23.245,6397.0,BTU
+2023-09-21 15:38:00,23.25,23.255,23.24,23.255,4064.0,BTU
+2023-09-21 15:37:00,23.225,23.25,23.225,23.25,4172.0,BTU
+2023-09-21 15:36:00,23.21,23.24,23.21,23.229,21850.0,BTU
+2023-09-21 15:35:00,23.185,23.21,23.185,23.21,4353.0,BTU
+2023-09-21 15:34:00,23.17,23.185,23.17,23.185,5396.0,BTU
+2023-09-21 15:33:00,23.16,23.17,23.16,23.168,2271.0,BTU
+2023-09-21 15:32:00,23.135,23.16,23.13,23.16,5444.0,BTU
+2023-09-21 15:31:00,23.125,23.14,23.125,23.14,2617.0,BTU
+2023-09-21 15:30:00,23.15,23.15,23.125,23.125,11139.0,BTU
+2023-09-21 15:29:00,23.159,23.16,23.15,23.151,2468.0,BTU
+2023-09-21 15:28:00,23.145,23.165,23.145,23.16,2339.0,BTU
+2023-09-21 15:27:00,23.15,23.16,23.145,23.15,6419.0,BTU
+2023-09-21 15:26:00,23.145,23.145,23.135,23.14,2771.0,BTU
+2023-09-21 15:25:00,23.145,23.15,23.141,23.147,1823.0,BTU
+2023-09-21 15:24:00,23.15,23.155,23.145,23.145,1515.0,BTU
+2023-09-21 15:23:00,23.145,23.155,23.145,23.155,3004.0,BTU
+2023-09-21 15:22:00,23.12,23.145,23.115,23.145,4432.0,BTU
+2023-09-21 15:21:00,23.18,23.18,23.12,23.125,23575.0,BTU
+2023-09-21 15:20:00,23.225,23.225,23.18,23.18,4723.0,BTU
+2023-09-21 15:19:00,23.245,23.245,23.225,23.225,3429.0,BTU
+2023-09-21 15:18:00,23.22,23.245,23.215,23.245,4472.0,BTU
+2023-09-21 15:17:00,23.21,23.22,23.21,23.22,1737.0,BTU
+2023-09-21 15:16:00,23.23,23.23,23.215,23.215,3519.0,BTU
+2023-09-21 15:15:00,23.23,23.235,23.23,23.23,3112.0,BTU
+2023-09-21 15:14:00,23.24,23.24,23.23,23.235,1464.0,BTU
+2023-09-21 15:13:00,23.265,23.265,23.235,23.235,3269.0,BTU
+2023-09-21 15:12:00,23.27,23.27,23.265,23.265,2979.0,BTU
+2023-09-21 15:11:00,23.25,23.275,23.245,23.275,7914.0,BTU
+2023-09-21 15:10:00,23.255,23.255,23.255,23.255,498.0,BTU
+2023-09-21 15:09:00,23.25,23.26,23.25,23.255,1332.0,BTU
+2023-09-21 15:08:00,23.25,23.255,23.25,23.25,1140.0,BTU
+2023-09-21 15:07:00,23.26,23.26,23.25,23.25,3680.0,BTU
+2023-09-21 15:06:00,23.26,23.265,23.26,23.265,2048.0,BTU
+2023-09-21 15:05:00,23.255,23.26,23.24,23.26,8915.0,BTU
+2023-09-21 15:04:00,23.265,23.27,23.25,23.25,6788.0,BTU
+2023-09-21 15:03:00,23.265,23.27,23.265,23.27,931.0,BTU
+2023-09-21 15:02:00,23.26,23.28,23.26,23.27,5441.0,BTU
+2023-09-21 15:01:00,23.245,23.26,23.245,23.255,5206.0,BTU
+2023-09-21 15:00:00,23.25,23.25,23.24,23.245,5237.0,BTU
+2023-09-21 14:59:00,23.245,23.245,23.24,23.243,2537.0,BTU
+2023-09-21 14:58:00,23.25,23.25,23.245,23.245,1719.0,BTU
+2023-09-21 14:57:00,23.25,23.255,23.25,23.255,322.0,BTU
+2023-09-21 14:56:00,23.24,23.26,23.23,23.25,6825.0,BTU
+2023-09-21 14:55:00,23.24,23.24,23.24,23.24,1368.0,BTU
+2023-09-21 14:54:00,23.24,23.24,23.24,23.24,320.0,BTU
+2023-09-21 14:53:00,23.235,23.235,23.235,23.235,287.0,BTU
+2023-09-21 14:52:00,23.219,23.23,23.219,23.23,3391.0,BTU
+2023-09-21 14:51:00,23.218,23.22,23.205,23.21,4089.0,BTU
+2023-09-21 14:50:00,23.245,23.245,23.21,23.21,7554.0,BTU
+2023-09-21 14:49:00,23.29,23.29,23.24,23.24,7901.0,BTU
+2023-09-21 14:48:00,23.285,23.295,23.275,23.295,2474.0,BTU
+2023-09-21 14:47:00,23.29,23.295,23.29,23.29,3585.0,BTU
+2023-09-21 14:46:00,23.31,23.31,23.295,23.295,5338.0,BTU
+2023-09-21 14:45:00,23.27,23.3,23.27,23.3,1643.0,BTU
+2023-09-21 14:44:00,23.26,23.265,23.26,23.265,923.0,BTU
+2023-09-21 14:43:00,23.245,23.285,23.24,23.26,7809.0,BTU
+2023-09-21 14:42:00,23.245,23.245,23.245,23.245,773.0,BTU
+2023-09-21 14:41:00,23.245,23.245,23.245,23.245,588.0,BTU
+2023-09-21 14:40:00,23.245,23.265,23.235,23.25,9461.0,BTU
+2023-09-21 14:39:00,23.2,23.24,23.2,23.24,5708.0,BTU
+2023-09-21 14:38:00,23.14,23.205,23.14,23.205,5583.0,BTU
+2023-09-21 14:37:00,23.13,23.13,23.125,23.13,2973.0,BTU
+2023-09-21 14:36:00,23.14,23.14,23.13,23.135,4125.0,BTU
+2023-09-21 14:35:00,23.14,23.145,23.14,23.145,1682.0,BTU
+2023-09-21 14:34:00,23.14,23.145,23.14,23.14,1776.0,BTU
+2023-09-21 14:33:00,23.155,23.155,23.135,23.14,2252.0,BTU
+2023-09-21 14:32:00,23.15,23.15,23.141,23.15,1297.0,BTU
+2023-09-21 14:31:00,23.155,23.155,23.14,23.14,1835.0,BTU
+2023-09-21 14:30:00,23.16,23.16,23.155,23.155,1822.0,BTU
+2023-09-21 14:29:00,23.17,23.175,23.16,23.16,4488.0,BTU
+2023-09-21 14:28:00,23.155,23.165,23.155,23.165,869.0,BTU
+2023-09-21 14:27:00,23.15,23.155,23.15,23.15,3757.0,BTU
+2023-09-21 14:26:00,23.15,23.15,23.145,23.145,2160.0,BTU
+2023-09-21 14:25:00,23.165,23.165,23.145,23.15,3893.0,BTU
+2023-09-21 14:24:00,23.155,23.16,23.155,23.16,1193.0,BTU
+2023-09-21 14:23:00,23.15,23.16,23.15,23.155,1290.0,BTU
+2023-09-21 14:22:00,23.15,23.155,23.145,23.145,2552.0,BTU
+2023-09-21 14:21:00,23.155,23.155,23.145,23.145,1684.0,BTU
+2023-09-21 14:20:00,23.16,23.16,23.145,23.145,2452.0,BTU
+2023-09-21 14:19:00,23.16,23.16,23.15,23.155,633.0,BTU
+2023-09-21 14:18:00,23.15,23.155,23.15,23.15,1455.0,BTU
+2023-09-21 14:17:00,23.08,23.15,23.08,23.15,3119.0,BTU
+2023-09-21 14:16:00,23.065,23.08,23.065,23.079,2909.0,BTU
+2023-09-21 14:15:00,23.08,23.08,23.065,23.065,4047.0,BTU
+2023-09-21 14:14:00,23.12,23.12,23.09,23.095,18103.0,BTU
+2023-09-21 14:13:00,23.13,23.13,23.12,23.125,1688.0,BTU
+2023-09-21 14:12:00,23.145,23.145,23.13,23.131,2888.0,BTU
+2023-09-21 14:11:00,23.155,23.155,23.145,23.145,813.0,BTU
+2023-09-21 14:10:00,23.15,23.155,23.15,23.155,1335.0,BTU
+2023-09-21 14:09:00,23.159,23.159,23.15,23.155,1731.0,BTU
+2023-09-21 14:08:00,23.17,23.17,23.155,23.155,1542.0,BTU
+2023-09-21 14:07:00,23.2,23.2,23.18,23.18,3145.0,BTU
+2023-09-21 14:06:00,23.2,23.205,23.2,23.2,455.0,BTU
+2023-09-21 14:05:00,23.23,23.23,23.205,23.205,4585.0,BTU
+2023-09-21 14:04:00,23.24,23.24,23.235,23.235,1204.0,BTU
+2023-09-21 14:03:00,23.23,23.245,23.23,23.235,1640.0,BTU
+2023-09-21 14:02:00,23.24,23.24,23.225,23.225,1380.0,BTU
+2023-09-21 14:01:00,23.235,23.235,23.235,23.235,385.0,BTU
+2023-09-21 14:00:00,23.205,23.22,23.2,23.22,3479.0,BTU
+2023-09-21 13:59:00,23.21,23.21,23.21,23.21,216.0,BTU
+2023-09-21 13:58:00,23.21,23.22,23.21,23.21,1869.0,BTU
+2023-09-21 13:57:00,23.2,23.21,23.2,23.21,1199.0,BTU
+2023-09-21 13:56:00,23.2,23.2,23.195,23.2,2352.0,BTU
+2023-09-21 13:53:00,23.205,23.205,23.195,23.205,1559.0,BTU
+2023-09-21 13:52:00,23.24,23.24,23.21,23.215,1131.0,BTU
+2023-09-21 13:51:00,23.24,23.245,23.24,23.245,625.0,BTU
+2023-09-21 13:50:00,23.23,23.235,23.23,23.235,800.0,BTU
+2023-09-21 13:49:00,23.215,23.215,23.21,23.21,718.0,BTU
+2023-09-21 13:48:00,23.22,23.22,23.21,23.21,659.0,BTU
+2023-09-21 13:47:00,23.21,23.225,23.21,23.225,1763.0,BTU
+2023-09-21 13:46:00,23.205,23.205,23.2,23.2,287.0,BTU
+2023-09-21 13:45:00,23.2,23.205,23.195,23.195,820.0,BTU
+2023-09-21 13:44:00,23.205,23.205,23.205,23.205,398.0,BTU
+2023-09-21 13:43:00,23.215,23.215,23.195,23.2,4135.0,BTU
+2023-09-21 13:42:00,23.22,23.22,23.22,23.22,538.0,BTU
+2023-09-21 13:41:00,23.23,23.23,23.23,23.23,369.0,BTU
+2023-09-21 13:39:00,23.23,23.23,23.21,23.22,3736.0,BTU
+2023-09-21 13:38:00,23.225,23.225,23.22,23.225,587.0,BTU
+2023-09-21 13:37:00,23.23,23.23,23.22,23.23,1300.0,BTU
+2023-09-21 13:36:00,23.21,23.23,23.205,23.23,2806.0,BTU
+2023-09-21 13:35:00,23.205,23.21,23.205,23.21,462.0,BTU
+2023-09-21 13:34:00,23.21,23.21,23.2,23.2,632.0,BTU
+2023-09-21 13:33:00,23.21,23.215,23.21,23.21,1012.0,BTU
+2023-09-21 13:32:00,23.225,23.225,23.21,23.21,3697.0,BTU
+2023-09-21 13:31:00,23.23,23.23,23.23,23.23,1132.0,BTU
+2023-09-21 13:30:00,23.21,23.23,23.21,23.23,2031.0,BTU
+2023-09-21 13:29:00,23.21,23.21,23.2,23.205,4417.0,BTU
+2023-09-21 13:28:00,23.2,23.21,23.2,23.2,2678.0,BTU
+2023-09-21 13:27:00,23.19,23.2,23.19,23.2,795.0,BTU
+2023-09-21 13:26:00,23.16,23.19,23.16,23.19,4477.0,BTU
+2023-09-21 13:25:00,23.165,23.165,23.16,23.16,455.0,BTU
+2023-09-21 13:24:00,23.165,23.165,23.16,23.16,353.0,BTU
+2023-09-21 13:23:00,23.17,23.17,23.16,23.16,1087.0,BTU
+2023-09-21 13:21:00,23.16,23.17,23.16,23.17,461.0,BTU
+2023-09-21 13:20:00,23.16,23.16,23.15,23.16,1812.0,BTU
+2023-09-21 13:19:00,23.17,23.175,23.163,23.163,2965.0,BTU
+2023-09-21 13:18:00,23.2,23.21,23.16,23.17,19762.0,BTU
+2023-09-21 13:17:00,23.18,23.19,23.175,23.19,902.0,BTU
+2023-09-21 13:16:00,23.19,23.19,23.19,23.19,1951.0,BTU
+2023-09-21 13:15:00,23.16,23.18,23.16,23.18,4400.0,BTU
+2023-09-21 13:14:00,23.155,23.16,23.155,23.16,415.0,BTU
+2023-09-21 13:13:00,23.145,23.16,23.145,23.16,1328.0,BTU
+2023-09-21 13:12:00,23.145,23.16,23.145,23.15,2499.0,BTU
+2023-09-21 13:11:00,23.13,23.14,23.12,23.14,1997.0,BTU
+2023-09-21 13:10:00,23.125,23.125,23.125,23.125,252.0,BTU
+2023-09-21 13:09:00,23.11,23.13,23.11,23.12,1897.0,BTU
+2023-09-21 13:08:00,23.125,23.125,23.115,23.115,1176.0,BTU
+2023-09-21 13:07:00,23.105,23.13,23.105,23.13,1838.0,BTU
+2023-09-21 13:05:00,23.129,23.13,23.11,23.11,2867.0,BTU
+2023-09-21 13:04:00,23.125,23.125,23.125,23.125,531.0,BTU
+2023-09-21 13:03:00,23.13,23.13,23.125,23.125,1576.0,BTU
+2023-09-21 13:02:00,23.1,23.12,23.1,23.12,2685.0,BTU
+2023-09-21 13:01:00,23.095,23.095,23.085,23.09,1298.0,BTU
+2023-09-21 13:00:00,23.105,23.105,23.09,23.09,1091.0,BTU
+2023-09-21 12:59:00,23.12,23.125,23.11,23.11,2659.0,BTU
+2023-09-21 12:58:00,23.135,23.135,23.125,23.125,1964.0,BTU
+2023-09-21 12:57:00,23.14,23.14,23.13,23.135,1821.0,BTU
+2023-09-21 12:56:00,23.145,23.145,23.145,23.145,257.0,BTU
+2023-09-21 12:55:00,23.14,23.14,23.141,23.14,366.0,BTU
+2023-09-21 12:54:00,23.145,23.145,23.14,23.14,384.0,BTU
+2023-09-21 12:53:00,23.155,23.155,23.15,23.15,537.0,BTU
+2023-09-21 12:52:00,23.15,23.15,23.15,23.15,1706.0,BTU
+2023-09-21 12:51:00,23.17,23.175,23.16,23.16,2206.0,BTU
+2023-09-21 12:50:00,23.175,23.175,23.17,23.17,1180.0,BTU
+2023-09-21 12:49:00,23.18,23.19,23.17,23.18,2402.0,BTU
+2023-09-21 12:48:00,23.185,23.19,23.184,23.184,326.0,BTU
+2023-09-21 12:47:00,23.155,23.175,23.145,23.175,5535.0,BTU
+2023-09-21 12:46:00,23.16,23.16,23.16,23.16,321.0,BTU
+2023-09-21 12:45:00,23.125,23.155,23.125,23.155,1072.0,BTU
+2023-09-21 12:44:00,23.13,23.13,23.12,23.12,542.0,BTU
+2023-09-21 12:43:00,23.17,23.17,23.12,23.13,23473.0,BTU
+2023-09-21 12:42:00,23.17,23.17,23.165,23.17,1517.0,BTU
+2023-09-21 12:41:00,23.15,23.16,23.15,23.16,2297.0,BTU
+2023-09-21 12:40:00,23.145,23.145,23.145,23.145,301.0,BTU
+2023-09-21 12:39:00,23.15,23.155,23.15,23.15,3574.0,BTU
+2023-09-21 12:38:00,23.15,23.165,23.15,23.155,7158.0,BTU
+2023-09-21 12:37:00,23.11,23.15,23.105,23.15,5827.0,BTU
+2023-09-21 12:36:00,23.11,23.115,23.1,23.115,750.0,BTU
+2023-09-21 12:35:00,23.1,23.1,23.1,23.1,353.0,BTU
+2023-09-21 12:34:00,23.07,23.095,23.07,23.095,4297.0,BTU
+2023-09-21 12:32:00,23.08,23.08,23.065,23.065,1539.0,BTU
+2023-09-21 12:31:00,23.075,23.09,23.075,23.085,1037.0,BTU
+2023-09-21 12:30:00,23.07,23.085,23.07,23.08,1632.0,BTU
+2023-09-21 12:29:00,23.04,23.06,23.03,23.057,15639.0,BTU
+2023-09-21 12:28:00,22.985,23.04,22.985,23.035,2101.0,BTU
+2023-09-21 12:27:00,22.99,22.99,22.985,22.985,342.0,BTU
+2023-09-21 12:26:00,23.0,23.0,22.99,22.99,1009.0,BTU
+2023-09-21 12:25:00,22.985,23.008,22.98,23.008,1247.0,BTU
+2023-09-21 12:24:00,22.99,22.995,22.98,22.99,1597.0,BTU
+2023-09-21 12:23:00,22.995,23.0,22.995,23.0,1634.0,BTU
+2023-09-21 12:22:00,23.0,23.0,23.0,23.0,914.0,BTU
+2023-09-21 12:21:00,22.995,22.995,22.995,22.995,212.0,BTU
+2023-09-21 12:20:00,22.985,22.99,22.98,22.99,4324.0,BTU
+2023-09-21 12:19:00,23.02,23.02,22.985,22.985,5042.0,BTU
+2023-09-21 12:18:00,23.01,23.02,23.0,23.01,959.0,BTU
+2023-09-21 12:17:00,23.02,23.02,23.0,23.015,955.0,BTU
+2023-09-21 12:16:00,22.975,22.995,22.975,22.995,1886.0,BTU
+2023-09-21 12:15:00,22.99,22.99,22.98,22.98,3818.0,BTU
+2023-09-21 12:14:00,22.99,22.99,22.98,22.98,2196.0,BTU
+2023-09-21 12:13:00,22.96,22.985,22.955,22.985,3774.0,BTU
+2023-09-21 12:12:00,22.97,22.97,22.961,22.961,697.0,BTU
+2023-09-21 12:11:00,22.925,22.97,22.925,22.97,1504.0,BTU
+2023-09-21 12:10:00,22.925,22.925,22.925,22.925,417.0,BTU
+2023-09-21 12:09:00,22.915,22.94,22.915,22.94,3000.0,BTU
+2023-09-21 12:08:00,22.92,22.92,22.91,22.915,1021.0,BTU
+2023-09-21 12:07:00,22.91,22.92,22.905,22.92,2789.0,BTU
+2023-09-21 12:05:00,22.91,22.915,22.91,22.91,752.0,BTU
+2023-09-21 12:04:00,22.89,22.91,22.885,22.91,3473.0,BTU
+2023-09-21 12:03:00,22.913,22.913,22.885,22.885,3597.0,BTU
+2023-09-21 12:02:00,22.915,22.915,22.915,22.915,422.0,BTU
+2023-09-21 12:01:00,22.895,22.91,22.89,22.91,3812.0,BTU
+2023-09-21 12:00:00,22.895,22.9,22.895,22.895,3009.0,BTU
+2023-09-21 11:59:00,22.895,22.895,22.895,22.895,590.0,BTU
+2023-09-21 11:58:00,22.93,22.93,22.9,22.9,4192.0,BTU
+2023-09-21 11:57:00,22.94,22.94,22.935,22.935,787.0,BTU
+2023-09-21 11:56:00,22.935,22.94,22.935,22.935,458.0,BTU
+2023-09-21 11:55:00,22.945,22.945,22.935,22.935,995.0,BTU
+2023-09-21 11:54:00,22.95,22.95,22.94,22.94,2738.0,BTU
+2023-09-21 11:53:00,22.965,22.97,22.955,22.955,1946.0,BTU
+2023-09-21 11:52:00,22.97,22.97,22.96,22.97,2010.0,BTU
+2023-09-21 11:51:00,22.96,22.965,22.955,22.96,3589.0,BTU
+2023-09-21 11:50:00,22.95,22.965,22.95,22.965,1141.0,BTU
+2023-09-21 11:49:00,22.94,22.96,22.94,22.96,3495.0,BTU
+2023-09-21 11:48:00,22.92,22.935,22.92,22.935,956.0,BTU
+2023-09-21 11:47:00,22.945,22.955,22.925,22.925,4896.0,BTU
+2023-09-21 11:46:00,22.97,22.97,22.945,22.95,2546.0,BTU
+2023-09-21 11:45:00,22.97,22.989,22.97,22.98,1369.0,BTU
+2023-09-21 11:44:00,22.99,23.01,22.98,22.98,7329.0,BTU
+2023-09-21 11:43:00,22.985,22.995,22.985,22.99,396.0,BTU
+2023-09-21 11:42:00,22.99,22.99,22.98,22.985,2149.0,BTU
+2023-09-21 11:41:00,23.015,23.02,22.995,22.995,5125.0,BTU
+2023-09-21 11:40:00,23.005,23.015,23.005,23.015,2150.0,BTU
+2023-09-21 11:39:00,23.005,23.005,23.005,23.005,439.0,BTU
+2023-09-21 11:38:00,23.01,23.01,22.995,23.0,3841.0,BTU
+2023-09-21 11:37:00,23.035,23.035,23.018,23.018,1494.0,BTU
+2023-09-21 11:35:00,23.02,23.02,23.015,23.015,1144.0,BTU
+2023-09-21 11:34:00,23.035,23.05,23.03,23.03,3963.0,BTU
+2023-09-21 11:33:00,22.985,23.02,22.985,23.02,4284.0,BTU
+2023-09-21 11:32:00,23.005,23.005,22.975,22.98,2385.0,BTU
+2023-09-21 11:31:00,23.01,23.02,23.01,23.01,2463.0,BTU
+2023-09-21 11:30:00,22.99,22.995,22.99,22.995,921.0,BTU
+2023-09-21 11:29:00,22.962,22.99,22.962,22.99,3256.0,BTU
+2023-09-21 11:28:00,22.95,22.965,22.95,22.965,2172.0,BTU
+2023-09-21 11:27:00,22.965,22.965,22.96,22.96,1462.0,BTU
+2023-09-21 11:26:00,22.97,22.97,22.965,22.965,992.0,BTU
+2023-09-21 11:25:00,22.93,22.945,22.92,22.945,1524.0,BTU
+2023-09-21 11:24:00,22.925,22.94,22.915,22.94,3126.0,BTU
+2023-09-21 11:23:00,22.915,22.94,22.905,22.94,3929.0,BTU
+2023-09-21 11:22:00,22.915,22.915,22.915,22.915,563.0,BTU
+2023-09-21 11:21:00,22.925,22.94,22.92,22.92,2021.0,BTU
+2023-09-21 11:20:00,22.9,22.925,22.9,22.925,1790.0,BTU
+2023-09-21 11:19:00,22.9,22.9,22.891,22.895,2213.0,BTU
+2023-09-21 11:18:00,22.895,22.9,22.89,22.895,2077.0,BTU
+2023-09-21 11:17:00,22.91,22.915,22.88,22.88,11713.0,BTU
+2023-09-21 11:16:00,22.89,22.91,22.89,22.91,815.0,BTU
+2023-09-21 11:15:00,22.87,22.895,22.87,22.895,2132.0,BTU
+2023-09-21 11:14:00,22.84,22.86,22.835,22.86,3636.0,BTU
+2023-09-21 11:13:00,22.89,22.9,22.86,22.86,9070.0,BTU
+2023-09-21 11:12:00,22.92,22.92,22.9,22.9,1186.0,BTU
+2023-09-21 11:11:00,22.925,22.93,22.92,22.93,3022.0,BTU
+2023-09-21 11:10:00,22.92,22.92,22.905,22.91,901.0,BTU
+2023-09-21 11:09:00,22.92,22.92,22.9,22.91,1847.0,BTU
+2023-09-21 11:08:00,22.95,22.95,22.92,22.92,4175.0,BTU
+2023-09-21 11:07:00,22.945,22.965,22.945,22.95,2669.0,BTU
+2023-09-21 11:06:00,22.9,22.94,22.9,22.94,2713.0,BTU
+2023-09-21 11:05:00,22.86,22.905,22.86,22.905,1513.0,BTU
+2023-09-21 11:04:00,22.83,22.85,22.83,22.85,3519.0,BTU
+2023-09-21 11:03:00,22.81,22.83,22.81,22.825,826.0,BTU
+2023-09-21 11:02:00,22.775,22.81,22.75,22.81,6069.0,BTU
+2023-09-21 11:01:00,22.762,22.77,22.76,22.77,2109.0,BTU
+2023-09-21 11:00:00,22.765,22.77,22.755,22.765,17680.0,BTU
+2023-09-21 10:59:00,22.79,22.8,22.77,22.77,2517.0,BTU
+2023-09-21 10:58:00,22.765,22.8,22.75,22.795,21456.0,BTU
+2023-09-21 10:57:00,22.765,22.765,22.765,22.765,504.0,BTU
+2023-09-21 10:56:00,22.76,22.77,22.75,22.77,2558.0,BTU
+2023-09-21 10:55:00,22.75,22.76,22.75,22.76,9709.0,BTU
+2023-09-21 10:54:00,22.8,22.815,22.77,22.77,6570.0,BTU
+2023-09-21 10:53:00,22.78,22.79,22.78,22.79,1018.0,BTU
+2023-09-21 10:52:00,22.76,22.78,22.75,22.775,10553.0,BTU
+2023-09-21 10:51:00,22.775,22.779,22.75,22.76,17071.0,BTU
+2023-09-21 10:50:00,22.86,22.86,22.78,22.78,4963.0,BTU
+2023-09-21 10:49:00,22.835,22.845,22.83,22.845,2008.0,BTU
+2023-09-21 10:48:00,22.8,22.81,22.78,22.81,4370.0,BTU
+2023-09-21 10:47:00,22.815,22.815,22.8,22.805,2090.0,BTU
+2023-09-21 10:46:00,22.82,22.84,22.805,22.815,4127.0,BTU
+2023-09-21 10:45:00,22.85,22.85,22.81,22.81,6518.0,BTU
+2023-09-21 10:44:00,22.9,22.9,22.87,22.87,3576.0,BTU
+2023-09-21 10:43:00,22.91,22.92,22.91,22.91,645.0,BTU
+2023-09-21 10:42:00,22.91,22.912,22.91,22.91,1710.0,BTU
+2023-09-21 10:41:00,22.92,22.93,22.905,22.905,1293.0,BTU
+2023-09-21 10:40:00,22.94,22.94,22.915,22.915,1177.0,BTU
+2023-09-21 10:39:00,22.895,22.94,22.89,22.94,7005.0,BTU
+2023-09-21 10:38:00,22.88,22.89,22.875,22.89,2525.0,BTU
+2023-09-21 10:37:00,22.9,22.9,22.875,22.88,2315.0,BTU
+2023-09-21 10:36:00,22.92,22.92,22.9,22.9,2301.0,BTU
+2023-09-21 10:35:00,22.93,22.93,22.91,22.91,1752.0,BTU
+2023-09-21 10:34:00,22.93,22.93,22.91,22.91,2756.0,BTU
+2023-09-21 10:33:00,22.92,22.95,22.92,22.925,3822.0,BTU
+2023-09-21 10:32:00,22.925,22.935,22.91,22.93,3915.0,BTU
+2023-09-21 10:31:00,22.92,22.95,22.92,22.92,2160.0,BTU
+2023-09-21 10:30:00,22.88,22.91,22.87,22.91,8233.0,BTU
+2023-09-21 10:29:00,22.87,22.89,22.87,22.88,2436.0,BTU
+2023-09-21 10:28:00,22.9,22.93,22.88,22.88,7553.0,BTU
+2023-09-21 10:27:00,22.91,22.91,22.882,22.91,3131.0,BTU
+2023-09-21 10:26:00,22.94,22.94,22.91,22.915,2688.0,BTU
+2023-09-21 10:25:00,22.953,22.975,22.94,22.94,7003.0,BTU
+2023-09-21 10:24:00,22.96,22.96,22.945,22.945,1231.0,BTU
+2023-09-21 10:23:00,22.98,22.98,22.945,22.95,7584.0,BTU
+2023-09-21 10:22:00,23.005,23.005,22.98,22.98,7139.0,BTU
+2023-09-21 10:21:00,23.015,23.02,23.015,23.02,1478.0,BTU
+2023-09-21 10:20:00,22.99,23.02,22.99,23.01,3603.0,BTU
+2023-09-21 10:19:00,23.011,23.015,22.97,22.995,8120.0,BTU
+2023-09-21 10:18:00,22.99,23.01,22.98,23.01,10539.0,BTU
+2023-09-21 10:17:00,22.9,22.98,22.9,22.98,18916.0,BTU
+2023-09-21 10:16:00,22.895,22.92,22.885,22.909,5105.0,BTU
+2023-09-21 10:15:00,22.87,22.9,22.87,22.88,10592.0,BTU
+2023-09-21 10:14:00,22.88,22.88,22.86,22.87,2544.0,BTU
+2023-09-21 10:13:00,22.87,22.88,22.86,22.88,1759.0,BTU
+2023-09-21 10:12:00,22.87,22.87,22.85,22.86,3243.0,BTU
+2023-09-21 10:11:00,22.9,22.915,22.87,22.87,5583.0,BTU
+2023-09-21 10:10:00,22.88,22.905,22.869,22.9,2596.0,BTU
+2023-09-21 10:09:00,22.875,22.882,22.86,22.87,7135.0,BTU
+2023-09-21 10:08:00,22.86,22.875,22.855,22.87,1518.0,BTU
+2023-09-21 10:07:00,22.9,22.9,22.86,22.87,12284.0,BTU
+2023-09-21 10:06:00,22.895,22.91,22.889,22.9,5265.0,BTU
+2023-09-21 10:05:00,22.88,22.88,22.865,22.865,1462.0,BTU
+2023-09-21 10:04:00,22.89,22.89,22.88,22.885,1994.0,BTU
+2023-09-21 10:03:00,22.91,22.93,22.9,22.91,8748.0,BTU
+2023-09-21 10:02:00,22.91,22.92,22.88,22.9,3849.0,BTU
+2023-09-21 10:01:00,22.87,22.92,22.84,22.9,4577.0,BTU
+2023-09-21 10:00:00,22.92,22.942,22.84,22.85,14366.0,BTU
+2023-09-21 09:59:00,22.835,22.9,22.835,22.898,8903.0,BTU
+2023-09-21 09:58:00,22.85,22.85,22.825,22.838,7735.0,BTU
+2023-09-21 09:57:00,22.86,22.86,22.83,22.83,3454.0,BTU
+2023-09-21 09:56:00,22.85,22.87,22.84,22.855,4071.0,BTU
+2023-09-21 09:55:00,22.93,22.93,22.865,22.865,5045.0,BTU
+2023-09-21 09:54:00,22.94,22.94,22.93,22.94,2646.0,BTU
+2023-09-21 09:53:00,22.93,22.93,22.91,22.929,3192.0,BTU
+2023-09-21 09:52:00,23.005,23.005,22.9,22.905,7860.0,BTU
+2023-09-21 09:51:00,23.04,23.04,22.99,22.99,5413.0,BTU
+2023-09-21 09:50:00,23.055,23.065,23.04,23.05,7487.0,BTU
+2023-09-21 09:49:00,23.06,23.06,23.03,23.06,3125.0,BTU
+2023-09-21 09:48:00,23.08,23.08,23.037,23.06,7196.0,BTU
+2023-09-21 09:47:00,23.09,23.1,23.04,23.06,5042.0,BTU
+2023-09-21 09:46:00,23.09,23.14,23.03,23.04,25470.0,BTU
+2023-09-21 09:45:00,22.95,23.09,22.95,23.08,38778.0,BTU
+2023-09-21 09:44:00,22.95,22.96,22.93,22.941,9950.0,BTU
+2023-09-21 09:43:00,22.98,22.98,22.96,22.96,3466.0,BTU
+2023-09-21 09:42:00,22.985,23.01,22.93,22.955,4856.0,BTU
+2023-09-21 09:41:00,23.0,23.03,22.96,22.96,21335.0,BTU
+2023-09-21 09:40:00,22.95,23.0,22.9,23.0,11552.0,BTU
+2023-09-21 09:39:00,22.98,22.99,22.89,22.94,16304.0,BTU
+2023-09-21 09:38:00,23.04,23.06,23.0,23.0,28701.0,BTU
+2023-09-21 09:37:00,23.09,23.09,22.98,23.04,27386.0,BTU
+2023-09-21 09:36:00,23.07,23.16,23.07,23.1,5327.0,BTU
+2023-09-21 09:35:00,23.12,23.12,23.02,23.07,24856.0,BTU
+2023-09-21 09:34:00,23.165,23.19,23.11,23.14,26474.0,BTU
+2023-09-21 09:33:00,23.15,23.19,23.14,23.144,12102.0,BTU
+2023-09-21 09:32:00,23.25,23.25,23.1,23.11,16310.0,BTU
+2023-09-21 09:31:00,23.26,23.28,23.21,23.25,4616.0,BTU
+2023-09-21 09:30:00,23.22,23.3,23.18,23.27,33215.0,BTU
+2023-09-21 09:22:00,23.19,23.19,23.19,23.19,2100.0,BTU
+2023-09-21 09:10:00,23.31,23.32,23.14,23.14,383.0,BTU
+2023-09-21 09:04:00,23.32,23.32,23.32,23.32,1.0,BTU
+2023-09-21 08:59:00,23.29,23.32,23.18,23.24,633.0,BTU
+2023-09-21 08:53:00,23.32,23.32,23.0,23.0,6.0,BTU
+2023-09-21 08:50:00,23.14,23.14,23.06,23.06,384.0,BTU
+2023-09-21 08:41:00,23.25,23.25,23.25,23.25,25.0,BTU
+2023-09-21 08:18:00,23.17,23.2,23.17,23.2,991.0,BTU
+2023-09-21 08:16:00,23.19,23.19,23.17,23.17,58.0,BTU
+2023-09-21 08:13:00,23.18,23.19,23.18,23.19,50.0,BTU
+2023-09-21 08:09:00,23.122,23.122,23.122,23.122,25.0,BTU
+2023-09-21 08:07:00,23.11,23.11,23.11,23.11,8.0,BTU
+2023-09-21 08:03:00,23.11,23.11,23.11,23.11,30.0,BTU
+2023-09-21 08:00:00,23.2,23.2,23.2,23.2,50.0,BTU
+2023-09-21 07:43:00,23.15,23.22,23.15,23.19,600.0,BTU
+2023-09-21 07:21:00,23.16,23.16,23.15,23.15,600.0,BTU
+2023-09-21 07:10:00,23.16,23.16,23.16,23.16,20.0,BTU
+2023-09-21 07:08:00,23.2,23.2,23.2,23.2,30.0,BTU
+2023-09-21 07:02:00,23.25,23.25,23.22,23.22,100.0,BTU
+2023-09-21 07:00:00,23.2,23.32,23.2,23.32,3000.0,BTU
+2023-09-21 06:24:00,23.22,23.22,23.2,23.2,571.0,BTU
+2023-09-21 06:14:00,23.25,23.25,23.22,23.22,129.0,BTU
+2023-09-21 04:01:00,23.34,23.34,23.34,23.34,400.0,BTU
+2023-09-20 19:58:00,23.5,23.5,23.5,23.5,1.0,BTU
+2023-09-20 19:00:00,23.45,23.45,23.45,23.45,133935.0,BTU
+2023-09-20 18:30:00,23.45,23.45,23.45,23.45,133935.0,BTU
+2023-09-20 18:02:00,23.7,23.7,23.7,23.7,2.0,BTU
+2023-09-20 17:23:00,23.5,23.5,23.5,23.5,450.0,BTU
+2023-09-20 17:03:00,23.49,23.49,23.49,23.49,6.0,BTU
+2023-09-20 16:54:00,23.5,23.5,23.5,23.5,1.0,BTU
+2023-09-20 16:45:00,23.49,23.49,23.49,23.49,14.0,BTU
+2023-09-20 16:30:00,23.49,23.5,23.49,23.49,1201.0,BTU
+2023-09-20 16:27:00,23.49,23.49,23.49,23.49,4.0,BTU
+2023-09-20 16:17:00,23.49,23.49,23.49,23.49,2.0,BTU
+2023-09-20 16:11:00,23.34,23.34,23.34,23.34,200.0,BTU
+2023-09-20 16:10:00,23.45,23.45,23.45,23.45,133935.0,BTU
+2023-09-20 16:08:00,23.48,23.48,23.48,23.48,1.0,BTU
+2023-09-20 16:01:00,23.45,23.45,23.45,23.45,4082.0,BTU
+2023-09-20 16:00:00,23.445,23.45,23.44,23.45,275737.0,BTU
+2023-09-20 15:59:00,23.49,23.5,23.44,23.44,97088.0,BTU
+2023-09-20 15:58:00,23.485,23.5,23.48,23.495,38443.0,BTU
+2023-09-20 15:57:00,23.535,23.535,23.47,23.49,70085.0,BTU
+2023-09-20 15:56:00,23.565,23.58,23.53,23.535,33122.0,BTU
+2023-09-20 15:55:00,23.585,23.59,23.56,23.565,21220.0,BTU
+2023-09-20 15:54:00,23.6,23.6,23.58,23.581,10352.0,BTU
+2023-09-20 15:53:00,23.595,23.605,23.59,23.595,18886.0,BTU
+2023-09-20 15:52:00,23.64,23.64,23.591,23.591,9332.0,BTU
+2023-09-20 15:51:00,23.641,23.65,23.63,23.635,9755.0,BTU
+2023-09-20 15:50:00,23.67,23.67,23.63,23.65,8892.0,BTU
+2023-09-20 15:49:00,23.575,23.67,23.575,23.67,25358.0,BTU
+2023-09-20 15:48:00,23.571,23.58,23.551,23.56,20035.0,BTU
+2023-09-20 15:47:00,23.52,23.555,23.515,23.555,10075.0,BTU
+2023-09-20 15:46:00,23.56,23.57,23.52,23.525,14334.0,BTU
+2023-09-20 15:45:00,23.565,23.57,23.56,23.56,2859.0,BTU
+2023-09-20 15:44:00,23.59,23.59,23.57,23.575,4876.0,BTU
+2023-09-20 15:43:00,23.58,23.59,23.57,23.59,9103.0,BTU
+2023-09-20 15:42:00,23.58,23.585,23.575,23.575,8134.0,BTU
+2023-09-20 15:41:00,23.605,23.61,23.58,23.585,6392.0,BTU
+2023-09-20 15:40:00,23.61,23.61,23.6,23.605,2185.0,BTU
+2023-09-20 15:39:00,23.61,23.62,23.605,23.61,5987.0,BTU
+2023-09-20 15:38:00,23.595,23.61,23.595,23.61,4306.0,BTU
+2023-09-20 15:37:00,23.63,23.63,23.59,23.6,10051.0,BTU
+2023-09-20 15:36:00,23.635,23.635,23.625,23.63,10665.0,BTU
+2023-09-20 15:35:00,23.625,23.635,23.625,23.635,3493.0,BTU
+2023-09-20 15:34:00,23.65,23.65,23.62,23.63,7551.0,BTU
+2023-09-20 15:33:00,23.675,23.675,23.645,23.655,5320.0,BTU
+2023-09-20 15:32:00,23.7,23.7,23.675,23.675,4888.0,BTU
+2023-09-20 15:31:00,23.73,23.73,23.701,23.7,7671.0,BTU
+2023-09-20 15:30:00,23.73,23.74,23.725,23.73,2984.0,BTU
+2023-09-20 15:29:00,23.725,23.74,23.715,23.725,5380.0,BTU
+2023-09-20 15:28:00,23.69,23.715,23.685,23.715,4453.0,BTU
+2023-09-20 15:27:00,23.705,23.705,23.695,23.695,1174.0,BTU
+2023-09-20 15:26:00,23.705,23.705,23.695,23.705,1549.0,BTU
+2023-09-20 15:25:00,23.705,23.71,23.705,23.705,1758.0,BTU
+2023-09-20 15:24:00,23.685,23.71,23.685,23.71,3678.0,BTU
+2023-09-20 15:23:00,23.7,23.7,23.685,23.69,5586.0,BTU
+2023-09-20 15:22:00,23.72,23.72,23.7,23.7,2466.0,BTU
+2023-09-20 15:21:00,23.7,23.72,23.695,23.72,2894.0,BTU
+2023-09-20 15:20:00,23.705,23.71,23.69,23.69,9176.0,BTU
+2023-09-20 15:19:00,23.73,23.73,23.705,23.705,1690.0,BTU
+2023-09-20 15:18:00,23.75,23.75,23.71,23.725,20801.0,BTU
+2023-09-20 15:17:00,23.79,23.79,23.74,23.75,4911.0,BTU
+2023-09-20 15:16:00,23.82,23.82,23.78,23.79,4285.0,BTU
+2023-09-20 15:15:00,23.81,23.83,23.81,23.82,3021.0,BTU
+2023-09-20 15:14:00,23.81,23.81,23.79,23.805,4142.0,BTU
+2023-09-20 15:13:00,23.855,23.86,23.81,23.81,3970.0,BTU
+2023-09-20 15:12:00,23.84,23.855,23.84,23.855,7417.0,BTU
+2023-09-20 15:11:00,23.855,23.855,23.84,23.84,2096.0,BTU
+2023-09-20 15:10:00,23.86,23.86,23.84,23.855,2077.0,BTU
+2023-09-20 15:09:00,23.85,23.87,23.85,23.86,1859.0,BTU
+2023-09-20 15:08:00,23.85,23.855,23.85,23.855,4895.0,BTU
+2023-09-20 15:07:00,23.85,23.855,23.825,23.845,3673.0,BTU
+2023-09-20 15:06:00,23.835,23.865,23.83,23.86,4176.0,BTU
+2023-09-20 15:05:00,23.86,23.86,23.845,23.845,1344.0,BTU
+2023-09-20 15:04:00,23.84,23.85,23.84,23.85,1909.0,BTU
+2023-09-20 15:03:00,23.855,23.86,23.84,23.84,3496.0,BTU
+2023-09-20 15:02:00,23.87,23.875,23.855,23.855,2996.0,BTU
+2023-09-20 15:01:00,23.885,23.89,23.86,23.865,3384.0,BTU
+2023-09-20 15:00:00,23.88,23.885,23.88,23.885,2843.0,BTU
+2023-09-20 14:59:00,23.885,23.89,23.88,23.885,1222.0,BTU
+2023-09-20 14:58:00,23.9,23.9,23.88,23.885,1909.0,BTU
+2023-09-20 14:57:00,23.9,23.9,23.9,23.9,324.0,BTU
+2023-09-20 14:56:00,23.96,23.97,23.9,23.9,5327.0,BTU
+2023-09-20 14:55:00,23.89,23.93,23.89,23.93,5021.0,BTU
+2023-09-20 14:54:00,23.88,23.9,23.88,23.895,2654.0,BTU
+2023-09-20 14:53:00,23.905,23.91,23.89,23.89,1578.0,BTU
+2023-09-20 14:52:00,23.88,23.915,23.88,23.9,12582.0,BTU
+2023-09-20 14:51:00,23.87,23.878,23.865,23.878,2218.0,BTU
+2023-09-20 14:50:00,23.88,23.89,23.86,23.87,4211.0,BTU
+2023-09-20 14:49:00,23.91,23.91,23.89,23.89,3325.0,BTU
+2023-09-20 14:48:00,23.92,23.925,23.92,23.92,2418.0,BTU
+2023-09-20 14:47:00,23.96,23.96,23.93,23.93,2130.0,BTU
+2023-09-20 14:46:00,23.96,23.96,23.96,23.96,1666.0,BTU
+2023-09-20 14:45:00,23.95,23.96,23.95,23.959,1744.0,BTU
+2023-09-20 14:44:00,23.97,23.97,23.955,23.955,1016.0,BTU
+2023-09-20 14:43:00,23.975,23.98,23.965,23.98,1980.0,BTU
+2023-09-20 14:42:00,23.98,23.99,23.97,23.97,2574.0,BTU
+2023-09-20 14:41:00,23.97,23.97,23.96,23.97,3019.0,BTU
+2023-09-20 14:40:00,24.03,24.04,23.98,23.98,3772.0,BTU
+2023-09-20 14:39:00,24.03,24.03,24.03,24.03,678.0,BTU
+2023-09-20 14:38:00,24.03,24.04,24.03,24.04,832.0,BTU
+2023-09-20 14:37:00,24.04,24.05,24.03,24.03,1897.0,BTU
+2023-09-20 14:36:00,24.04,24.04,24.04,24.04,1097.0,BTU
+2023-09-20 14:35:00,24.03,24.04,24.03,24.04,1355.0,BTU
+2023-09-20 14:34:00,24.04,24.04,24.025,24.025,3533.0,BTU
+2023-09-20 14:33:00,24.05,24.07,24.05,24.06,1021.0,BTU
+2023-09-20 14:32:00,24.035,24.045,24.03,24.045,1308.0,BTU
+2023-09-20 14:31:00,24.0,24.04,24.0,24.04,4496.0,BTU
+2023-09-20 14:30:00,24.0,24.01,24.0,24.0,1353.0,BTU
+2023-09-20 14:29:00,24.015,24.015,24.01,24.01,1146.0,BTU
+2023-09-20 14:28:00,24.02,24.02,24.011,24.02,957.0,BTU
+2023-09-20 14:27:00,24.01,24.025,24.01,24.025,1243.0,BTU
+2023-09-20 14:26:00,23.99,24.01,23.99,24.01,505.0,BTU
+2023-09-20 14:25:00,23.99,23.99,23.99,23.99,1185.0,BTU
+2023-09-20 14:24:00,23.99,24.0,23.99,24.0,4203.0,BTU
+2023-09-20 14:23:00,24.01,24.01,23.98,23.99,2517.0,BTU
+2023-09-20 14:22:00,24.03,24.03,24.02,24.02,1018.0,BTU
+2023-09-20 14:21:00,24.0,24.0,23.99,24.0,1515.0,BTU
+2023-09-20 14:20:00,24.0,24.01,24.0,24.0,3823.0,BTU
+2023-09-20 14:19:00,23.99,24.0,23.98,24.0,2131.0,BTU
+2023-09-20 14:18:00,23.99,23.99,23.99,23.99,810.0,BTU
+2023-09-20 14:17:00,24.01,24.01,24.0,24.0,1130.0,BTU
+2023-09-20 14:16:00,24.0,24.02,24.0,24.01,1894.0,BTU
+2023-09-20 14:15:00,23.99,23.99,23.99,23.99,915.0,BTU
+2023-09-20 14:14:00,24.01,24.01,23.99,23.99,1046.0,BTU
+2023-09-20 14:13:00,23.98,24.002,23.98,24.002,882.0,BTU
+2023-09-20 14:12:00,23.99,23.99,23.99,23.99,962.0,BTU
+2023-09-20 14:11:00,23.985,23.99,23.97,23.98,2766.0,BTU
+2023-09-20 14:10:00,23.95,23.97,23.94,23.97,4512.0,BTU
+2023-09-20 14:09:00,23.97,23.97,23.95,23.95,1461.0,BTU
+2023-09-20 14:08:00,23.97,23.98,23.97,23.98,629.0,BTU
+2023-09-20 14:07:00,23.97,23.97,23.97,23.97,691.0,BTU
+2023-09-20 14:06:00,23.97,23.985,23.97,23.98,2251.0,BTU
+2023-09-20 14:05:00,23.95,23.96,23.95,23.96,1361.0,BTU
+2023-09-20 14:04:00,23.96,23.96,23.95,23.96,1984.0,BTU
+2023-09-20 14:02:00,23.94,23.96,23.936,23.96,2007.0,BTU
+2023-09-20 14:01:00,23.93,23.95,23.91,23.94,6038.0,BTU
+2023-09-20 14:00:00,24.01,24.01,23.93,23.94,4775.0,BTU
+2023-09-20 13:59:00,24.01,24.01,24.01,24.01,270.0,BTU
+2023-09-20 13:58:00,24.02,24.02,24.01,24.01,567.0,BTU
+2023-09-20 13:57:00,24.015,24.02,24.015,24.02,817.0,BTU
+2023-09-20 13:56:00,24.01,24.02,24.01,24.02,1137.0,BTU
+2023-09-20 13:55:00,24.015,24.015,24.01,24.01,647.0,BTU
+2023-09-20 13:54:00,24.005,24.02,24.005,24.02,5271.0,BTU
+2023-09-20 13:53:00,24.02,24.02,24.01,24.01,1162.0,BTU
+2023-09-20 13:52:00,24.02,24.025,24.02,24.02,2457.0,BTU
+2023-09-20 13:51:00,24.02,24.02,24.01,24.01,4348.0,BTU
+2023-09-20 13:50:00,24.02,24.02,24.02,24.02,518.0,BTU
+2023-09-20 13:49:00,24.02,24.025,24.02,24.025,806.0,BTU
+2023-09-20 13:48:00,24.0,24.02,24.0,24.02,2234.0,BTU
+2023-09-20 13:47:00,24.021,24.02,23.98,23.99,3843.0,BTU
+2023-09-20 13:46:00,24.025,24.025,24.02,24.02,392.0,BTU
+2023-09-20 13:45:00,24.02,24.02,24.02,24.02,779.0,BTU
+2023-09-20 13:44:00,24.035,24.04,24.03,24.03,6065.0,BTU
+2023-09-20 13:43:00,24.015,24.025,24.015,24.025,1600.0,BTU
+2023-09-20 13:42:00,24.01,24.01,24.005,24.01,2532.0,BTU
+2023-09-20 13:41:00,23.99,24.005,23.99,24.005,1828.0,BTU
+2023-09-20 13:39:00,24.001,24.005,23.99,23.99,1951.0,BTU
+2023-09-20 13:38:00,24.007,24.007,24.0,24.0,635.0,BTU
+2023-09-20 13:36:00,24.0,24.01,24.0,24.01,1775.0,BTU
+2023-09-20 13:35:00,24.025,24.025,23.992,23.992,3909.0,BTU
+2023-09-20 13:34:00,24.025,24.029,24.02,24.025,2684.0,BTU
+2023-09-20 13:33:00,24.01,24.02,24.01,24.02,862.0,BTU
+2023-09-20 13:32:00,24.025,24.025,24.015,24.02,775.0,BTU
+2023-09-20 13:31:00,24.025,24.025,24.02,24.02,661.0,BTU
+2023-09-20 13:30:00,24.025,24.025,24.02,24.02,1449.0,BTU
+2023-09-20 13:29:00,24.025,24.025,24.025,24.025,311.0,BTU
+2023-09-20 13:28:00,24.02,24.02,24.02,24.02,735.0,BTU
+2023-09-20 13:27:00,24.015,24.02,24.01,24.02,1722.0,BTU
+2023-09-20 13:26:00,24.03,24.03,24.02,24.02,619.0,BTU
+2023-09-20 13:25:00,24.04,24.04,24.035,24.035,220.0,BTU
+2023-09-20 13:24:00,24.03,24.03,24.03,24.03,350.0,BTU
+2023-09-20 13:23:00,24.035,24.04,24.03,24.04,364.0,BTU
+2023-09-20 13:22:00,24.04,24.045,24.04,24.04,965.0,BTU
+2023-09-20 13:21:00,24.06,24.06,24.04,24.04,1364.0,BTU
+2023-09-20 13:20:00,24.07,24.07,24.065,24.065,740.0,BTU
+2023-09-20 13:19:00,24.08,24.08,24.07,24.07,1859.0,BTU
+2023-09-20 13:18:00,24.09,24.09,24.09,24.09,239.0,BTU
+2023-09-20 13:17:00,24.09,24.09,24.09,24.09,107.0,BTU
+2023-09-20 13:16:00,24.08,24.09,24.08,24.09,1216.0,BTU
+2023-09-20 13:15:00,24.07,24.085,24.07,24.08,1263.0,BTU
+2023-09-20 13:14:00,24.08,24.08,24.08,24.08,486.0,BTU
+2023-09-20 13:13:00,24.065,24.07,24.065,24.07,835.0,BTU
+2023-09-20 13:12:00,24.075,24.08,24.06,24.06,4341.0,BTU
+2023-09-20 13:11:00,24.07,24.072,24.07,24.072,2046.0,BTU
+2023-09-20 13:10:00,24.04,24.07,24.04,24.065,14223.0,BTU
+2023-09-20 13:09:00,24.035,24.035,24.035,24.035,187.0,BTU
+2023-09-20 13:08:00,24.035,24.035,24.035,24.035,341.0,BTU
+2023-09-20 13:07:00,24.015,24.03,24.01,24.03,1615.0,BTU
+2023-09-20 13:06:00,24.015,24.015,24.01,24.01,1096.0,BTU
+2023-09-20 13:05:00,24.02,24.025,24.0,24.015,10295.0,BTU
+2023-09-20 13:04:00,24.04,24.04,24.025,24.025,1463.0,BTU
+2023-09-20 13:02:00,24.035,24.04,24.03,24.04,1594.0,BTU
+2023-09-20 13:01:00,24.045,24.045,24.04,24.04,585.0,BTU
+2023-09-20 13:00:00,24.05,24.05,24.045,24.045,1455.0,BTU
+2023-09-20 12:59:00,24.055,24.055,24.055,24.055,143.0,BTU
+2023-09-20 12:58:00,24.06,24.065,24.06,24.06,2505.0,BTU
+2023-09-20 12:57:00,24.06,24.06,24.06,24.06,692.0,BTU
+2023-09-20 12:56:00,24.05,24.065,24.05,24.065,2006.0,BTU
+2023-09-20 12:55:00,24.025,24.045,24.025,24.045,1225.0,BTU
+2023-09-20 12:54:00,24.03,24.035,24.025,24.025,1405.0,BTU
+2023-09-20 12:53:00,24.035,24.04,24.035,24.04,2413.0,BTU
+2023-09-20 12:52:00,24.025,24.04,24.025,24.04,1543.0,BTU
+2023-09-20 12:51:00,24.03,24.03,24.015,24.02,1086.0,BTU
+2023-09-20 12:50:00,24.03,24.03,24.03,24.03,803.0,BTU
+2023-09-20 12:49:00,24.025,24.025,24.025,24.025,783.0,BTU
+2023-09-20 12:48:00,24.04,24.04,24.025,24.025,1007.0,BTU
+2023-09-20 12:47:00,24.045,24.045,24.045,24.045,188.0,BTU
+2023-09-20 12:46:00,24.04,24.04,24.04,24.04,516.0,BTU
+2023-09-20 12:45:00,24.05,24.05,24.04,24.04,2615.0,BTU
+2023-09-20 12:44:00,24.06,24.06,24.055,24.055,341.0,BTU
+2023-09-20 12:43:00,24.04,24.06,24.04,24.06,2222.0,BTU
+2023-09-20 12:41:00,24.05,24.05,24.05,24.05,978.0,BTU
+2023-09-20 12:40:00,24.05,24.06,24.05,24.06,715.0,BTU
+2023-09-20 12:39:00,24.05,24.05,24.05,24.05,122.0,BTU
+2023-09-20 12:38:00,24.03,24.03,24.025,24.03,1466.0,BTU
+2023-09-20 12:37:00,24.02,24.03,24.02,24.025,1179.0,BTU
+2023-09-20 12:35:00,24.02,24.02,24.01,24.015,1042.0,BTU
+2023-09-20 12:34:00,24.02,24.02,24.015,24.015,1121.0,BTU
+2023-09-20 12:33:00,24.03,24.03,24.025,24.025,298.0,BTU
+2023-09-20 12:32:00,24.02,24.021,24.02,24.02,703.0,BTU
+2023-09-20 12:30:00,24.035,24.035,24.02,24.025,2205.0,BTU
+2023-09-20 12:29:00,24.025,24.03,24.025,24.03,725.0,BTU
+2023-09-20 12:28:00,24.015,24.02,24.015,24.02,924.0,BTU
+2023-09-20 12:27:00,24.015,24.015,24.01,24.01,556.0,BTU
+2023-09-20 12:26:00,24.03,24.03,24.02,24.02,1018.0,BTU
+2023-09-20 12:25:00,24.025,24.025,24.025,24.025,251.0,BTU
+2023-09-20 12:23:00,24.02,24.04,24.02,24.025,7912.0,BTU
+2023-09-20 12:22:00,24.021,24.03,24.021,24.03,732.0,BTU
+2023-09-20 12:21:00,24.02,24.025,24.02,24.025,395.0,BTU
+2023-09-20 12:20:00,24.025,24.025,24.015,24.02,770.0,BTU
+2023-09-20 12:19:00,24.025,24.045,24.015,24.025,5448.0,BTU
+2023-09-20 12:18:00,24.045,24.045,24.01,24.025,9419.0,BTU
+2023-09-20 12:17:00,24.05,24.06,24.045,24.045,5889.0,BTU
+2023-09-20 12:16:00,24.055,24.055,24.04,24.045,3278.0,BTU
+2023-09-20 12:15:00,24.055,24.055,24.055,24.055,646.0,BTU
+2023-09-20 12:14:00,24.055,24.055,24.055,24.055,111.0,BTU
+2023-09-20 12:13:00,24.05,24.055,24.05,24.055,460.0,BTU
+2023-09-20 12:12:00,24.05,24.05,24.045,24.045,812.0,BTU
+2023-09-20 12:11:00,24.065,24.065,24.055,24.055,629.0,BTU
+2023-09-20 12:10:00,24.05,24.07,24.05,24.07,845.0,BTU
+2023-09-20 12:09:00,24.07,24.07,24.05,24.05,2171.0,BTU
+2023-09-20 12:08:00,24.06,24.06,24.06,24.06,1001.0,BTU
+2023-09-20 12:07:00,24.06,24.06,24.045,24.05,1684.0,BTU
+2023-09-20 12:06:00,24.04,24.06,24.035,24.055,2355.0,BTU
+2023-09-20 12:05:00,24.03,24.03,24.03,24.03,245.0,BTU
+2023-09-20 12:04:00,24.031,24.035,24.031,24.035,286.0,BTU
+2023-09-20 12:03:00,24.032,24.04,24.032,24.04,1361.0,BTU
+2023-09-20 12:02:00,24.015,24.03,24.015,24.03,965.0,BTU
+2023-09-20 12:01:00,24.02,24.02,24.02,24.02,605.0,BTU
+2023-09-20 12:00:00,24.02,24.025,24.02,24.025,570.0,BTU
+2023-09-20 11:59:00,24.05,24.05,24.025,24.025,1617.0,BTU
+2023-09-20 11:58:00,24.035,24.06,24.035,24.055,1882.0,BTU
+2023-09-20 11:57:00,24.04,24.04,24.04,24.04,226.0,BTU
+2023-09-20 11:56:00,24.04,24.04,24.04,24.04,378.0,BTU
+2023-09-20 11:55:00,24.03,24.04,24.03,24.04,1246.0,BTU
+2023-09-20 11:54:00,24.03,24.03,24.02,24.03,2281.0,BTU
+2023-09-20 11:53:00,24.02,24.02,24.021,24.021,134.0,BTU
+2023-09-20 11:52:00,24.021,24.021,24.015,24.02,1485.0,BTU
+2023-09-20 11:51:00,24.015,24.025,24.015,24.025,3392.0,BTU
+2023-09-20 11:50:00,24.015,24.015,24.015,24.015,306.0,BTU
+2023-09-20 11:49:00,24.055,24.055,24.03,24.03,1455.0,BTU
+2023-09-20 11:48:00,24.05,24.05,24.05,24.05,265.0,BTU
+2023-09-20 11:47:00,24.055,24.055,24.055,24.055,196.0,BTU
+2023-09-20 11:46:00,24.05,24.05,24.05,24.05,131.0,BTU
+2023-09-20 11:45:00,24.068,24.068,24.051,24.051,1661.0,BTU
+2023-09-20 11:44:00,24.045,24.07,24.045,24.07,2177.0,BTU
+2023-09-20 11:43:00,24.045,24.045,24.045,24.045,324.0,BTU
+2023-09-20 11:42:00,24.06,24.06,24.04,24.04,1690.0,BTU
+2023-09-20 11:41:00,24.05,24.055,24.05,24.055,1019.0,BTU
+2023-09-20 11:40:00,24.03,24.04,24.03,24.04,1109.0,BTU
+2023-09-20 11:39:00,24.07,24.07,24.05,24.05,1013.0,BTU
+2023-09-20 11:38:00,24.075,24.08,24.07,24.07,836.0,BTU
+2023-09-20 11:37:00,24.09,24.1,24.085,24.085,2914.0,BTU
+2023-09-20 11:36:00,24.08,24.08,24.08,24.08,421.0,BTU
+2023-09-20 11:35:00,24.085,24.09,24.08,24.085,2334.0,BTU
+2023-09-20 11:34:00,24.09,24.09,24.085,24.085,3268.0,BTU
+2023-09-20 11:33:00,24.055,24.08,24.055,24.08,3379.0,BTU
+2023-09-20 11:31:00,24.057,24.065,24.05,24.05,1690.0,BTU
+2023-09-20 11:30:00,24.05,24.055,24.05,24.05,2498.0,BTU
+2023-09-20 11:29:00,24.03,24.05,24.03,24.05,1495.0,BTU
+2023-09-20 11:28:00,24.05,24.05,24.045,24.045,2466.0,BTU
+2023-09-20 11:27:00,24.07,24.075,24.055,24.055,3171.0,BTU
+2023-09-20 11:26:00,24.082,24.085,24.07,24.075,4503.0,BTU
+2023-09-20 11:25:00,24.1,24.1,24.085,24.09,668.0,BTU
+2023-09-20 11:24:00,24.12,24.12,24.105,24.105,1895.0,BTU
+2023-09-20 11:23:00,24.155,24.155,24.125,24.125,1454.0,BTU
+2023-09-20 11:22:00,24.145,24.15,24.14,24.15,935.0,BTU
+2023-09-20 11:21:00,24.145,24.145,24.145,24.145,210.0,BTU
+2023-09-20 11:20:00,24.14,24.16,24.135,24.145,3689.0,BTU
+2023-09-20 11:19:00,24.145,24.145,24.145,24.145,244.0,BTU
+2023-09-20 11:18:00,24.15,24.15,24.145,24.15,1741.0,BTU
+2023-09-20 11:17:00,24.12,24.14,24.115,24.14,1964.0,BTU
+2023-09-20 11:16:00,24.12,24.12,24.12,24.12,762.0,BTU
+2023-09-20 11:15:00,24.13,24.13,24.13,24.13,460.0,BTU
+2023-09-20 11:14:00,24.13,24.14,24.125,24.135,971.0,BTU
+2023-09-20 11:13:00,24.14,24.15,24.14,24.14,1931.0,BTU
+2023-09-20 11:12:00,24.121,24.121,24.115,24.12,1339.0,BTU
+2023-09-20 11:11:00,24.13,24.135,24.13,24.13,840.0,BTU
+2023-09-20 11:10:00,24.1,24.11,24.095,24.11,1087.0,BTU
+2023-09-20 11:09:00,24.11,24.115,24.1,24.1,1938.0,BTU
+2023-09-20 11:08:00,24.09,24.1,24.09,24.1,772.0,BTU
+2023-09-20 11:07:00,24.09,24.09,24.08,24.08,598.0,BTU
+2023-09-20 11:06:00,24.065,24.09,24.065,24.09,1106.0,BTU
+2023-09-20 11:05:00,24.075,24.079,24.065,24.065,842.0,BTU
+2023-09-20 11:04:00,24.09,24.1,24.075,24.075,1569.0,BTU
+2023-09-20 11:03:00,24.09,24.095,24.08,24.08,953.0,BTU
+2023-09-20 11:02:00,24.09,24.1,24.09,24.09,856.0,BTU
+2023-09-20 11:01:00,24.07,24.075,24.07,24.075,586.0,BTU
+2023-09-20 11:00:00,24.05,24.07,24.05,24.07,2730.0,BTU
+2023-09-20 10:59:00,24.05,24.05,24.04,24.05,1596.0,BTU
+2023-09-20 10:58:00,24.035,24.06,24.035,24.06,2002.0,BTU
+2023-09-20 10:57:00,24.03,24.03,24.03,24.03,110.0,BTU
+2023-09-20 10:56:00,24.05,24.05,24.035,24.035,1469.0,BTU
+2023-09-20 10:55:00,24.03,24.04,24.03,24.04,1667.0,BTU
+2023-09-20 10:54:00,24.04,24.04,24.02,24.03,1308.0,BTU
+2023-09-20 10:53:00,24.02,24.04,24.02,24.04,1457.0,BTU
+2023-09-20 10:52:00,24.015,24.015,24.015,24.015,542.0,BTU
+2023-09-20 10:51:00,24.01,24.02,24.01,24.02,546.0,BTU
+2023-09-20 10:50:00,24.02,24.02,24.005,24.01,1478.0,BTU
+2023-09-20 10:49:00,24.03,24.03,24.02,24.025,1476.0,BTU
+2023-09-20 10:48:00,24.03,24.04,24.03,24.03,1320.0,BTU
+2023-09-20 10:47:00,24.03,24.03,24.03,24.03,292.0,BTU
+2023-09-20 10:46:00,24.04,24.04,24.04,24.04,326.0,BTU
+2023-09-20 10:45:00,24.011,24.03,24.011,24.03,1501.0,BTU
+2023-09-20 10:44:00,24.02,24.02,24.02,24.02,1449.0,BTU
+2023-09-20 10:43:00,24.01,24.01,24.0,24.01,1064.0,BTU
+2023-09-20 10:42:00,23.955,23.99,23.955,23.99,2601.0,BTU
+2023-09-20 10:41:00,23.97,23.98,23.95,23.95,2897.0,BTU
+2023-09-20 10:40:00,23.965,23.965,23.965,23.965,159.0,BTU
+2023-09-20 10:39:00,23.96,23.97,23.96,23.97,602.0,BTU
+2023-09-20 10:38:00,24.0,24.0,23.96,23.96,1987.0,BTU
+2023-09-20 10:37:00,24.01,24.01,24.0,24.005,644.0,BTU
+2023-09-20 10:36:00,24.035,24.035,24.005,24.005,1437.0,BTU
+2023-09-20 10:35:00,24.07,24.07,24.04,24.04,1335.0,BTU
+2023-09-20 10:34:00,24.08,24.08,24.07,24.075,961.0,BTU
+2023-09-20 10:33:00,24.08,24.09,24.08,24.09,2855.0,BTU
+2023-09-20 10:32:00,24.05,24.075,24.05,24.075,1674.0,BTU
+2023-09-20 10:31:00,24.07,24.07,24.043,24.043,1825.0,BTU
+2023-09-20 10:30:00,24.085,24.09,24.07,24.075,2238.0,BTU
+2023-09-20 10:29:00,24.085,24.09,24.085,24.085,1028.0,BTU
+2023-09-20 10:28:00,24.081,24.085,24.081,24.085,293.0,BTU
+2023-09-20 10:27:00,24.09,24.095,24.08,24.08,672.0,BTU
+2023-09-20 10:26:00,24.115,24.115,24.08,24.08,1664.0,BTU
+2023-09-20 10:25:00,24.09,24.1,24.09,24.1,993.0,BTU
+2023-09-20 10:24:00,24.09,24.09,24.08,24.08,1783.0,BTU
+2023-09-20 10:23:00,24.065,24.09,24.065,24.09,2000.0,BTU
+2023-09-20 10:22:00,24.06,24.06,24.06,24.06,528.0,BTU
+2023-09-20 10:21:00,24.06,24.06,24.04,24.06,2719.0,BTU
+2023-09-20 10:20:00,24.06,24.06,24.06,24.06,749.0,BTU
+2023-09-20 10:19:00,24.07,24.09,24.05,24.05,8389.0,BTU
+2023-09-20 10:18:00,24.05,24.065,24.05,24.06,2239.0,BTU
+2023-09-20 10:17:00,24.07,24.08,24.07,24.07,1959.0,BTU
+2023-09-20 10:16:00,24.045,24.08,24.045,24.08,1628.0,BTU
+2023-09-20 10:15:00,24.05,24.05,24.04,24.05,1932.0,BTU
+2023-09-20 10:14:00,24.07,24.07,24.04,24.05,2489.0,BTU
+2023-09-20 10:13:00,24.068,24.07,24.06,24.07,2607.0,BTU
+2023-09-20 10:12:00,24.055,24.06,24.055,24.06,1129.0,BTU
+2023-09-20 10:11:00,24.025,24.06,24.02,24.055,3822.0,BTU
+2023-09-20 10:10:00,23.99,24.015,23.99,24.01,6592.0,BTU
+2023-09-20 10:09:00,23.995,24.0,23.99,24.0,1903.0,BTU
+2023-09-20 10:08:00,24.01,24.01,23.99,23.99,5968.0,BTU
+2023-09-20 10:07:00,24.0,24.0,24.0,24.0,1089.0,BTU
+2023-09-20 10:06:00,24.0,24.01,24.0,24.01,5982.0,BTU
+2023-09-20 10:05:00,23.985,23.99,23.98,23.99,1566.0,BTU
+2023-09-20 10:04:00,24.01,24.01,23.99,23.99,3043.0,BTU
+2023-09-20 10:03:00,24.0,24.0,24.0,24.0,630.0,BTU
+2023-09-20 10:02:00,23.99,23.99,23.98,23.98,1230.0,BTU
+2023-09-20 10:01:00,23.97,23.99,23.97,23.99,1491.0,BTU
+2023-09-20 10:00:00,23.95,23.95,23.95,23.95,286.0,BTU
+2023-09-20 09:59:00,23.98,23.98,23.94,23.94,1482.0,BTU
+2023-09-20 09:58:00,23.985,23.985,23.985,23.985,292.0,BTU
+2023-09-20 09:57:00,23.99,23.995,23.99,23.99,2271.0,BTU
+2023-09-20 09:56:00,23.98,23.99,23.98,23.98,1465.0,BTU
+2023-09-20 09:55:00,23.92,23.95,23.92,23.95,2564.0,BTU
+2023-09-20 09:54:00,23.91,23.935,23.91,23.935,1126.0,BTU
+2023-09-20 09:53:00,23.93,23.93,23.92,23.92,1543.0,BTU
+2023-09-20 09:52:00,24.0,24.01,23.95,23.95,3705.0,BTU
+2023-09-20 09:51:00,23.96,23.98,23.96,23.98,1629.0,BTU
+2023-09-20 09:50:00,23.965,23.99,23.955,23.96,12351.0,BTU
+2023-09-20 09:49:00,24.02,24.02,23.975,23.975,3356.0,BTU
+2023-09-20 09:48:00,24.01,24.02,24.0,24.02,1648.0,BTU
+2023-09-20 09:47:00,24.0,24.04,24.0,24.04,2771.0,BTU
+2023-09-20 09:46:00,24.01,24.01,23.99,24.0,5908.0,BTU
+2023-09-20 09:45:00,24.021,24.025,24.015,24.015,2110.0,BTU
+2023-09-20 09:44:00,24.03,24.04,24.02,24.02,1103.0,BTU
+2023-09-20 09:43:00,24.015,24.035,24.0,24.03,2619.0,BTU
+2023-09-20 09:42:00,24.04,24.05,24.02,24.02,2088.0,BTU
+2023-09-20 09:41:00,24.03,24.065,24.03,24.035,2180.0,BTU
+2023-09-20 09:40:00,24.04,24.05,24.03,24.03,3815.0,BTU
+2023-09-20 09:39:00,24.02,24.045,24.02,24.045,2660.0,BTU
+2023-09-20 09:38:00,24.01,24.03,23.975,24.01,12830.0,BTU
+2023-09-20 09:37:00,23.98,24.0,23.98,24.0,3008.0,BTU
+2023-09-20 09:36:00,23.9,23.94,23.88,23.94,2452.0,BTU
+2023-09-20 09:35:00,23.97,23.971,23.93,23.93,6938.0,BTU
+2023-09-20 09:34:00,23.965,24.0,23.95,24.0,2142.0,BTU
+2023-09-20 09:33:00,23.93,23.98,23.93,23.98,2401.0,BTU
+2023-09-20 09:32:00,23.9,23.93,23.89,23.93,1720.0,BTU
+2023-09-20 09:31:00,23.9,23.91,23.89,23.9,1420.0,BTU
+2023-09-20 09:30:00,23.78,23.88,23.78,23.88,13347.0,BTU
+2023-09-20 09:28:00,23.89,23.89,23.89,23.89,5.0,BTU
+2023-09-20 09:25:00,24.03,24.03,24.03,24.03,1350.0,BTU
+2023-09-20 09:24:00,23.78,23.78,23.78,23.78,20.0,BTU
+2023-09-20 09:21:00,23.79,23.84,23.78,23.78,362.0,BTU
+2023-09-20 09:16:00,23.72,23.72,23.72,23.72,93.0,BTU
+2023-09-20 09:09:00,23.85,24.14,23.85,24.14,27.0,BTU
+2023-09-20 09:03:00,23.72,23.72,23.72,23.72,25.0,BTU
+2023-09-20 08:58:00,23.86,23.86,23.86,23.86,180.0,BTU
+2023-09-20 08:36:00,24.41,24.41,24.41,24.41,10.0,BTU
+2023-09-20 08:11:00,23.89,23.89,23.89,23.89,500.0,BTU
+2023-09-20 08:02:00,23.9,23.9,23.9,23.9,1.0,BTU
+2023-09-20 08:00:00,23.73,24.41,23.72,23.72,67.0,BTU
+2023-09-19 19:50:00,24.09,24.09,24.09,24.09,7.0,BTU
+2023-09-19 19:32:00,23.9,23.9,23.78,23.78,25.0,BTU
+2023-09-19 19:25:00,24.64,24.64,24.64,24.64,10.0,BTU
+2023-09-19 19:07:00,24.66,24.66,24.66,24.66,100.0,BTU
+2023-09-19 19:00:00,23.9,23.9,23.9,23.9,373496.0,BTU
+2023-09-19 18:30:00,23.9,23.9,23.9,23.9,373496.0,BTU
+2023-09-19 16:30:00,23.92,23.92,23.92,23.92,1.0,BTU
+2023-09-19 16:26:00,23.9,23.9,23.9,23.9,1.0,BTU
+2023-09-19 16:24:00,23.91,23.91,23.91,23.91,1.0,BTU
+2023-09-19 16:10:00,23.9,23.9,23.9,23.9,373496.0,BTU
+2023-09-19 16:08:00,23.73,23.73,23.73,23.73,1.0,BTU
+2023-09-19 16:01:00,23.9,23.9,23.9,23.9,5518.0,BTU
+2023-09-19 16:00:00,23.89,23.9,23.89,23.9,816533.0,BTU
+2023-09-19 15:59:00,23.925,23.93,23.89,23.89,67736.0,BTU
+2023-09-19 15:58:00,23.92,23.935,23.915,23.925,23034.0,BTU
+2023-09-19 15:57:00,23.92,23.93,23.913,23.92,19522.0,BTU
+2023-09-19 15:56:00,23.925,23.935,23.92,23.925,15287.0,BTU
+2023-09-19 15:55:00,23.94,23.94,23.9,23.925,16585.0,BTU
+2023-09-19 15:54:00,23.945,23.95,23.93,23.93,12516.0,BTU
+2023-09-19 15:53:00,23.948,23.95,23.94,23.95,11268.0,BTU
+2023-09-19 15:52:00,23.93,23.95,23.925,23.948,7985.0,BTU
+2023-09-19 15:51:00,23.95,23.95,23.925,23.925,16778.0,BTU
+2023-09-19 15:50:00,23.95,23.95,23.94,23.95,5994.0,BTU
+2023-09-19 15:49:00,23.955,23.96,23.945,23.95,12095.0,BTU
+2023-09-19 15:48:00,23.955,23.97,23.955,23.955,6636.0,BTU
+2023-09-19 15:47:00,23.945,23.955,23.945,23.955,3307.0,BTU
+2023-09-19 15:46:00,23.945,23.95,23.93,23.95,5741.0,BTU
+2023-09-19 15:45:00,23.945,23.965,23.94,23.945,13022.0,BTU
+2023-09-19 15:44:00,23.945,23.95,23.94,23.945,2642.0,BTU
+2023-09-19 15:43:00,23.935,23.95,23.935,23.935,9461.0,BTU
+2023-09-19 15:42:00,23.915,23.94,23.915,23.94,3539.0,BTU
+2023-09-19 15:41:00,23.915,23.92,23.915,23.915,1580.0,BTU
+2023-09-19 15:40:00,23.915,23.915,23.91,23.915,950.0,BTU
+2023-09-19 15:39:00,23.915,23.915,23.9,23.91,11543.0,BTU
+2023-09-19 15:38:00,23.895,23.919,23.885,23.915,10042.0,BTU
+2023-09-19 15:37:00,23.89,23.9,23.89,23.895,4349.0,BTU
+2023-09-19 15:36:00,23.89,23.89,23.885,23.885,2436.0,BTU
+2023-09-19 15:35:00,23.885,23.885,23.885,23.885,544.0,BTU
+2023-09-19 15:34:00,23.875,23.885,23.875,23.885,5247.0,BTU
+2023-09-19 15:33:00,23.875,23.88,23.87,23.875,1800.0,BTU
+2023-09-19 15:32:00,23.845,23.875,23.845,23.875,5146.0,BTU
+2023-09-19 15:31:00,23.845,23.845,23.845,23.845,1186.0,BTU
+2023-09-19 15:30:00,23.855,23.855,23.845,23.845,8409.0,BTU
+2023-09-19 15:29:00,23.85,23.86,23.845,23.86,3602.0,BTU
+2023-09-19 15:28:00,23.845,23.845,23.845,23.845,507.0,BTU
+2023-09-19 15:27:00,23.84,23.845,23.835,23.845,4849.0,BTU
+2023-09-19 15:26:00,23.845,23.847,23.845,23.845,687.0,BTU
+2023-09-19 15:25:00,23.84,23.845,23.84,23.845,1755.0,BTU
+2023-09-19 15:24:00,23.835,23.84,23.835,23.835,430.0,BTU
+2023-09-19 15:23:00,23.85,23.85,23.835,23.835,4050.0,BTU
+2023-09-19 15:22:00,23.845,23.85,23.845,23.85,1338.0,BTU
+2023-09-19 15:21:00,23.835,23.85,23.835,23.845,1733.0,BTU
+2023-09-19 15:20:00,23.84,23.847,23.835,23.835,2753.0,BTU
+2023-09-19 15:19:00,23.835,23.845,23.835,23.845,1795.0,BTU
+2023-09-19 15:18:00,23.855,23.855,23.835,23.835,2956.0,BTU
+2023-09-19 15:17:00,23.855,23.855,23.855,23.855,1131.0,BTU
+2023-09-19 15:16:00,23.86,23.86,23.86,23.86,402.0,BTU
+2023-09-19 15:15:00,23.87,23.875,23.855,23.855,4700.0,BTU
+2023-09-19 15:14:00,23.87,23.87,23.87,23.87,788.0,BTU
+2023-09-19 15:13:00,23.865,23.865,23.86,23.865,2443.0,BTU
+2023-09-19 15:12:00,23.875,23.875,23.865,23.865,2188.0,BTU
+2023-09-19 15:11:00,23.84,23.87,23.84,23.87,13164.0,BTU
+2023-09-19 15:10:00,23.85,23.85,23.84,23.85,4119.0,BTU
+2023-09-19 15:09:00,23.835,23.84,23.835,23.84,2007.0,BTU
+2023-09-19 15:08:00,23.83,23.835,23.815,23.831,9035.0,BTU
+2023-09-19 15:07:00,23.835,23.84,23.83,23.83,980.0,BTU
+2023-09-19 15:06:00,23.835,23.84,23.83,23.835,807.0,BTU
+2023-09-19 15:05:00,23.83,23.835,23.83,23.835,1515.0,BTU
+2023-09-19 15:04:00,23.82,23.825,23.82,23.825,1432.0,BTU
+2023-09-19 15:03:00,23.795,23.815,23.795,23.815,2566.0,BTU
+2023-09-19 15:02:00,23.795,23.8,23.79,23.795,1659.0,BTU
+2023-09-19 15:01:00,23.825,23.83,23.795,23.795,8031.0,BTU
+2023-09-19 15:00:00,23.835,23.835,23.82,23.82,1810.0,BTU
+2023-09-19 14:59:00,23.835,23.84,23.83,23.839,1413.0,BTU
+2023-09-19 14:58:00,23.84,23.84,23.83,23.835,758.0,BTU
+2023-09-19 14:57:00,23.835,23.835,23.83,23.83,996.0,BTU
+2023-09-19 14:56:00,23.85,23.855,23.83,23.83,4506.0,BTU
+2023-09-19 14:55:00,23.835,23.85,23.835,23.85,2309.0,BTU
+2023-09-19 14:54:00,23.835,23.84,23.835,23.835,932.0,BTU
+2023-09-19 14:53:00,23.84,23.84,23.83,23.83,2375.0,BTU
+2023-09-19 14:52:00,23.845,23.845,23.83,23.83,4894.0,BTU
+2023-09-19 14:51:00,23.85,23.85,23.85,23.85,724.0,BTU
+2023-09-19 14:50:00,23.88,23.88,23.86,23.86,2710.0,BTU
+2023-09-19 14:49:00,23.88,23.885,23.88,23.885,1585.0,BTU
+2023-09-19 14:48:00,23.86,23.88,23.855,23.88,2024.0,BTU
+2023-09-19 14:47:00,23.86,23.865,23.855,23.865,1665.0,BTU
+2023-09-19 14:46:00,23.86,23.86,23.855,23.855,1168.0,BTU
+2023-09-19 14:44:00,23.875,23.885,23.865,23.865,3181.0,BTU
+2023-09-19 14:43:00,23.87,23.88,23.865,23.88,2492.0,BTU
+2023-09-19 14:42:00,23.88,23.88,23.875,23.875,998.0,BTU
+2023-09-19 14:41:00,23.87,23.88,23.87,23.875,1440.0,BTU
+2023-09-19 14:40:00,23.87,23.87,23.862,23.862,1088.0,BTU
+2023-09-19 14:39:00,23.87,23.87,23.87,23.87,388.0,BTU
+2023-09-19 14:38:00,23.875,23.875,23.87,23.87,1132.0,BTU
+2023-09-19 14:37:00,23.875,23.88,23.86,23.88,3168.0,BTU
+2023-09-19 14:36:00,23.87,23.875,23.865,23.875,6506.0,BTU
+2023-09-19 14:35:00,23.86,23.87,23.86,23.87,2290.0,BTU
+2023-09-19 14:34:00,23.855,23.86,23.855,23.86,958.0,BTU
+2023-09-19 14:33:00,23.85,23.86,23.85,23.855,1377.0,BTU
+2023-09-19 14:32:00,23.85,23.86,23.845,23.85,4048.0,BTU
+2023-09-19 14:31:00,23.84,23.845,23.82,23.845,4214.0,BTU
+2023-09-19 14:30:00,23.84,23.84,23.837,23.839,552.0,BTU
+2023-09-19 14:29:00,23.845,23.845,23.829,23.835,2220.0,BTU
+2023-09-19 14:28:00,23.83,23.845,23.83,23.845,1972.0,BTU
+2023-09-19 14:27:00,23.84,23.84,23.835,23.84,600.0,BTU
+2023-09-19 14:26:00,23.85,23.85,23.83,23.84,1377.0,BTU
+2023-09-19 14:25:00,23.865,23.87,23.86,23.86,5255.0,BTU
+2023-09-19 14:24:00,23.86,23.87,23.86,23.87,3090.0,BTU
+2023-09-19 14:23:00,23.85,23.87,23.85,23.865,2424.0,BTU
+2023-09-19 14:22:00,23.845,23.85,23.845,23.85,400.0,BTU
+2023-09-19 14:21:00,23.85,23.85,23.85,23.85,1176.0,BTU
+2023-09-19 14:20:00,23.835,23.85,23.835,23.85,1379.0,BTU
+2023-09-19 14:19:00,23.855,23.855,23.84,23.84,1909.0,BTU
+2023-09-19 14:18:00,23.86,23.86,23.86,23.86,216.0,BTU
+2023-09-19 14:17:00,23.85,23.855,23.835,23.855,5169.0,BTU
+2023-09-19 14:16:00,23.885,23.89,23.85,23.855,5222.0,BTU
+2023-09-19 14:15:00,23.89,23.89,23.875,23.883,5368.0,BTU
+2023-09-19 14:14:00,23.89,23.905,23.89,23.891,1767.0,BTU
+2023-09-19 14:13:00,23.86,23.88,23.86,23.88,8291.0,BTU
+2023-09-19 14:12:00,23.855,23.855,23.855,23.855,347.0,BTU
+2023-09-19 14:11:00,23.86,23.86,23.844,23.86,2324.0,BTU
+2023-09-19 14:10:00,23.865,23.87,23.865,23.87,857.0,BTU
+2023-09-19 14:09:00,23.87,23.87,23.87,23.87,693.0,BTU
+2023-09-19 14:08:00,23.875,23.88,23.875,23.875,436.0,BTU
+2023-09-19 14:06:00,23.85,23.885,23.85,23.88,3302.0,BTU
+2023-09-19 14:05:00,23.87,23.87,23.85,23.85,6550.0,BTU
+2023-09-19 14:04:00,23.83,23.869,23.82,23.869,3675.0,BTU
+2023-09-19 14:03:00,23.84,23.845,23.82,23.82,3884.0,BTU
+2023-09-19 14:02:00,23.855,23.855,23.85,23.85,1457.0,BTU
+2023-09-19 14:01:00,23.86,23.865,23.855,23.865,3573.0,BTU
+2023-09-19 14:00:00,23.87,23.87,23.87,23.87,157.0,BTU
+2023-09-19 13:59:00,23.865,23.865,23.86,23.86,1320.0,BTU
+2023-09-19 13:58:00,23.865,23.87,23.86,23.87,1499.0,BTU
+2023-09-19 13:57:00,23.865,23.865,23.86,23.865,1213.0,BTU
+2023-09-19 13:56:00,23.87,23.87,23.86,23.86,750.0,BTU
+2023-09-19 13:55:00,23.875,23.88,23.863,23.87,1354.0,BTU
+2023-09-19 13:54:00,23.855,23.86,23.855,23.86,653.0,BTU
+2023-09-19 13:53:00,23.86,23.86,23.86,23.86,807.0,BTU
+2023-09-19 13:52:00,23.84,23.855,23.84,23.855,1227.0,BTU
+2023-09-19 13:51:00,23.845,23.86,23.84,23.84,1673.0,BTU
+2023-09-19 13:49:00,23.85,23.85,23.835,23.841,4320.0,BTU
+2023-09-19 13:48:00,23.86,23.86,23.85,23.855,1737.0,BTU
+2023-09-19 13:47:00,23.85,23.85,23.85,23.85,986.0,BTU
+2023-09-19 13:46:00,23.848,23.85,23.845,23.845,400.0,BTU
+2023-09-19 13:45:00,23.85,23.86,23.848,23.85,2823.0,BTU
+2023-09-19 13:44:00,23.845,23.845,23.845,23.845,464.0,BTU
+2023-09-19 13:43:00,23.862,23.862,23.845,23.845,1196.0,BTU
+2023-09-19 13:42:00,23.86,23.87,23.85,23.865,3963.0,BTU
+2023-09-19 13:41:00,23.88,23.88,23.865,23.865,2740.0,BTU
+2023-09-19 13:40:00,23.885,23.89,23.88,23.89,933.0,BTU
+2023-09-19 13:39:00,23.9,23.9,23.885,23.885,1223.0,BTU
+2023-09-19 13:38:00,23.91,23.92,23.91,23.91,2495.0,BTU
+2023-09-19 13:37:00,23.905,23.905,23.902,23.905,407.0,BTU
+2023-09-19 13:36:00,23.909,23.91,23.909,23.91,333.0,BTU
+2023-09-19 13:35:00,23.905,23.905,23.885,23.89,1955.0,BTU
+2023-09-19 13:34:00,23.939,23.939,23.9,23.908,1463.0,BTU
+2023-09-19 13:33:00,23.945,23.945,23.925,23.939,2975.0,BTU
+2023-09-19 13:32:00,23.955,23.955,23.945,23.945,968.0,BTU
+2023-09-19 13:31:00,23.955,23.96,23.95,23.955,3028.0,BTU
+2023-09-19 13:30:00,23.98,23.997,23.96,23.96,3593.0,BTU
+2023-09-19 13:28:00,23.978,23.977,23.975,23.975,731.0,BTU
+2023-09-19 13:27:00,23.95,23.98,23.95,23.98,2413.0,BTU
+2023-09-19 13:26:00,23.965,23.965,23.945,23.95,8988.0,BTU
+2023-09-19 13:25:00,23.95,23.965,23.95,23.965,1166.0,BTU
+2023-09-19 13:24:00,23.96,23.965,23.95,23.95,2050.0,BTU
+2023-09-19 13:23:00,23.96,23.96,23.955,23.955,227.0,BTU
+2023-09-19 13:22:00,23.95,23.95,23.95,23.95,307.0,BTU
+2023-09-19 13:21:00,23.96,23.97,23.947,23.955,4610.0,BTU
+2023-09-19 13:20:00,23.955,23.955,23.955,23.955,253.0,BTU
+2023-09-19 13:19:00,23.96,23.96,23.95,23.955,3405.0,BTU
+2023-09-19 13:18:00,23.97,23.975,23.97,23.973,1619.0,BTU
+2023-09-19 13:17:00,23.99,23.99,23.96,23.96,2686.0,BTU
+2023-09-19 13:16:00,23.985,23.99,23.985,23.99,575.0,BTU
+2023-09-19 13:15:00,23.965,23.99,23.965,23.99,4555.0,BTU
+2023-09-19 13:14:00,23.96,23.965,23.96,23.965,398.0,BTU
+2023-09-19 13:13:00,23.96,23.965,23.94,23.96,2458.0,BTU
+2023-09-19 13:12:00,23.975,23.975,23.955,23.955,3816.0,BTU
+2023-09-19 13:11:00,23.955,23.98,23.955,23.98,3590.0,BTU
+2023-09-19 13:10:00,23.946,23.96,23.946,23.96,836.0,BTU
+2023-09-19 13:09:00,23.955,23.955,23.95,23.95,655.0,BTU
+2023-09-19 13:08:00,23.945,23.96,23.945,23.96,1408.0,BTU
+2023-09-19 13:07:00,23.945,23.945,23.94,23.943,2683.0,BTU
+2023-09-19 13:06:00,23.93,23.95,23.925,23.941,3321.0,BTU
+2023-09-19 13:05:00,23.961,23.961,23.94,23.94,1847.0,BTU
+2023-09-19 13:04:00,23.96,23.97,23.96,23.965,2647.0,BTU
+2023-09-19 13:03:00,23.951,23.96,23.951,23.96,844.0,BTU
+2023-09-19 13:02:00,23.98,23.98,23.94,23.96,4800.0,BTU
+2023-09-19 13:00:00,23.99,23.99,23.985,23.99,1396.0,BTU
+2023-09-19 12:59:00,24.01,24.02,24.0,24.0,3060.0,BTU
+2023-09-19 12:58:00,24.001,24.005,24.001,24.005,621.0,BTU
+2023-09-19 12:57:00,24.005,24.02,23.995,24.01,6888.0,BTU
+2023-09-19 12:56:00,24.005,24.01,24.005,24.005,356.0,BTU
+2023-09-19 12:55:00,24.0,24.0,24.0,24.0,1363.0,BTU
+2023-09-19 12:54:00,23.995,24.0,23.99,23.99,2121.0,BTU
+2023-09-19 12:53:00,23.985,23.985,23.985,23.985,100.0,BTU
+2023-09-19 12:52:00,23.995,23.995,23.985,23.985,1609.0,BTU
+2023-09-19 12:51:00,23.995,24.0,23.99,24.0,890.0,BTU
+2023-09-19 12:50:00,23.99,23.99,23.99,23.99,3055.0,BTU
+2023-09-19 12:49:00,23.96,23.985,23.96,23.98,3365.0,BTU
+2023-09-19 12:48:00,23.965,23.965,23.965,23.965,342.0,BTU
+2023-09-19 12:47:00,23.97,23.975,23.96,23.97,1109.0,BTU
+2023-09-19 12:46:00,23.97,23.975,23.965,23.97,2603.0,BTU
+2023-09-19 12:45:00,23.995,23.995,23.96,23.96,2693.0,BTU
+2023-09-19 12:44:00,24.035,24.04,23.995,23.995,3927.0,BTU
+2023-09-19 12:43:00,24.02,24.04,24.02,24.04,1932.0,BTU
+2023-09-19 12:42:00,24.01,24.02,24.005,24.02,4604.0,BTU
+2023-09-19 12:41:00,24.005,24.005,24.005,24.005,317.0,BTU
+2023-09-19 12:40:00,24.005,24.01,24.005,24.01,311.0,BTU
+2023-09-19 12:39:00,24.01,24.015,24.005,24.005,1245.0,BTU
+2023-09-19 12:38:00,24.0,24.01,23.99,24.01,4855.0,BTU
+2023-09-19 12:37:00,24.005,24.01,24.0,24.005,3218.0,BTU
+2023-09-19 12:36:00,24.03,24.03,24.005,24.005,2591.0,BTU
+2023-09-19 12:35:00,24.01,24.03,24.01,24.03,1487.0,BTU
+2023-09-19 12:34:00,24.005,24.01,24.0,24.0,3152.0,BTU
+2023-09-19 12:33:00,24.03,24.035,24.0,24.01,3627.0,BTU
+2023-09-19 12:32:00,24.03,24.04,24.025,24.04,751.0,BTU
+2023-09-19 12:31:00,24.025,24.03,24.01,24.03,3047.0,BTU
+2023-09-19 12:30:00,24.03,24.04,24.02,24.025,5530.0,BTU
+2023-09-19 12:29:00,24.035,24.035,24.03,24.03,1149.0,BTU
+2023-09-19 12:28:00,24.03,24.05,24.03,24.04,2101.0,BTU
+2023-09-19 12:27:00,24.04,24.04,24.02,24.03,3391.0,BTU
+2023-09-19 12:26:00,24.055,24.08,24.04,24.05,6715.0,BTU
+2023-09-19 12:25:00,24.06,24.065,24.05,24.05,3927.0,BTU
+2023-09-19 12:24:00,24.065,24.07,24.065,24.065,807.0,BTU
+2023-09-19 12:23:00,24.035,24.07,24.02,24.07,8440.0,BTU
+2023-09-19 12:22:00,24.01,24.04,24.01,24.04,578.0,BTU
+2023-09-19 12:21:00,24.02,24.02,24.015,24.015,493.0,BTU
+2023-09-19 12:20:00,24.02,24.03,24.02,24.02,1740.0,BTU
+2023-09-19 12:19:00,24.02,24.02,24.01,24.019,2014.0,BTU
+2023-09-19 12:18:00,23.965,24.01,23.965,24.0,7435.0,BTU
+2023-09-19 12:17:00,23.965,23.97,23.965,23.97,1787.0,BTU
+2023-09-19 12:16:00,23.96,23.97,23.96,23.965,1627.0,BTU
+2023-09-19 12:15:00,23.965,23.97,23.965,23.97,1946.0,BTU
+2023-09-19 12:14:00,23.97,23.97,23.97,23.97,1039.0,BTU
+2023-09-19 12:13:00,23.991,23.991,23.97,23.97,2337.0,BTU
+2023-09-19 12:12:00,23.99,23.995,23.99,23.995,449.0,BTU
+2023-09-19 12:11:00,23.97,23.985,23.97,23.985,675.0,BTU
+2023-09-19 12:10:00,23.95,23.95,23.935,23.95,2495.0,BTU
+2023-09-19 12:09:00,23.955,23.955,23.955,23.955,505.0,BTU
+2023-09-19 12:08:00,23.96,23.96,23.95,23.95,1436.0,BTU
+2023-09-19 12:07:00,23.975,23.98,23.97,23.97,940.0,BTU
+2023-09-19 12:06:00,23.96,23.96,23.96,23.96,336.0,BTU
+2023-09-19 12:05:00,23.97,23.97,23.95,23.96,2927.0,BTU
+2023-09-19 12:04:00,23.98,23.985,23.97,23.975,1340.0,BTU
+2023-09-19 12:03:00,23.97,23.99,23.97,23.99,1507.0,BTU
+2023-09-19 12:02:00,23.985,23.985,23.98,23.98,1082.0,BTU
+2023-09-19 12:01:00,23.98,23.989,23.97,23.989,3391.0,BTU
+2023-09-19 12:00:00,23.99,24.0,23.99,23.99,3181.0,BTU
+2023-09-19 11:59:00,24.02,24.025,23.995,23.995,4322.0,BTU
+2023-09-19 11:58:00,24.02,24.03,24.02,24.03,1846.0,BTU
+2023-09-19 11:57:00,24.01,24.025,24.005,24.025,1338.0,BTU
+2023-09-19 11:56:00,23.985,24.0,23.985,24.0,1630.0,BTU
+2023-09-19 11:55:00,23.985,23.99,23.985,23.99,759.0,BTU
+2023-09-19 11:54:00,23.98,23.98,23.975,23.975,1220.0,BTU
+2023-09-19 11:53:00,23.97,23.97,23.97,23.97,427.0,BTU
+2023-09-19 11:52:00,23.94,23.96,23.94,23.96,2289.0,BTU
+2023-09-19 11:51:00,23.93,23.94,23.93,23.94,530.0,BTU
+2023-09-19 11:50:00,23.92,23.925,23.92,23.925,571.0,BTU
+2023-09-19 11:49:00,23.95,23.95,23.925,23.925,3933.0,BTU
+2023-09-19 11:48:00,23.97,23.97,23.95,23.95,2526.0,BTU
+2023-09-19 11:46:00,23.96,23.96,23.95,23.96,3402.0,BTU
+2023-09-19 11:45:00,23.93,23.965,23.93,23.96,6988.0,BTU
+2023-09-19 11:44:00,23.95,23.95,23.94,23.94,1068.0,BTU
+2023-09-19 11:43:00,23.935,23.94,23.935,23.94,502.0,BTU
+2023-09-19 11:42:00,23.932,23.932,23.92,23.93,2079.0,BTU
+2023-09-19 11:41:00,23.94,23.94,23.925,23.935,4678.0,BTU
+2023-09-19 11:40:00,23.97,23.98,23.945,23.945,6710.0,BTU
+2023-09-19 11:39:00,23.98,23.99,23.975,23.98,748.0,BTU
+2023-09-19 11:38:00,23.99,23.99,23.985,23.985,2075.0,BTU
+2023-09-19 11:37:00,24.0,24.0,23.985,23.995,2651.0,BTU
+2023-09-19 11:36:00,24.005,24.005,24.005,24.005,296.0,BTU
+2023-09-19 11:35:00,23.985,24.0,23.97,24.0,6606.0,BTU
+2023-09-19 11:34:00,23.98,23.985,23.98,23.985,928.0,BTU
+2023-09-19 11:33:00,24.0,24.0,23.975,23.985,4319.0,BTU
+2023-09-19 11:32:00,24.01,24.01,23.998,24.0,4791.0,BTU
+2023-09-19 11:31:00,24.005,24.01,24.005,24.01,350.0,BTU
+2023-09-19 11:30:00,24.01,24.01,24.01,24.01,311.0,BTU
+2023-09-19 11:29:00,24.005,24.005,24.005,24.005,888.0,BTU
+2023-09-19 11:28:00,24.002,24.01,24.002,24.01,1860.0,BTU
+2023-09-19 11:27:00,23.995,23.995,23.995,23.995,378.0,BTU
+2023-09-19 11:26:00,23.999,23.999,23.99,23.99,1739.0,BTU
+2023-09-19 11:25:00,24.0,24.0,23.99,23.99,1050.0,BTU
+2023-09-19 11:24:00,24.0,24.0,23.98,23.995,3043.0,BTU
+2023-09-19 11:23:00,24.02,24.025,24.01,24.01,2815.0,BTU
+2023-09-19 11:22:00,24.0,24.01,24.0,24.01,7203.0,BTU
+2023-09-19 11:21:00,24.01,24.01,24.01,24.01,726.0,BTU
+2023-09-19 11:20:00,24.01,24.02,24.0,24.02,3038.0,BTU
+2023-09-19 11:19:00,24.04,24.05,24.04,24.05,2592.0,BTU
+2023-09-19 11:18:00,24.01,24.05,24.0,24.05,11637.0,BTU
+2023-09-19 11:17:00,23.995,24.01,23.98,24.01,8529.0,BTU
+2023-09-19 11:16:00,23.945,23.99,23.94,23.99,3921.0,BTU
+2023-09-19 11:15:00,23.925,23.95,23.925,23.94,7008.0,BTU
+2023-09-19 11:14:00,23.905,23.92,23.905,23.92,663.0,BTU
+2023-09-19 11:13:00,23.9,23.9,23.875,23.89,6434.0,BTU
+2023-09-19 11:12:00,23.9,23.9,23.9,23.9,216.0,BTU
+2023-09-19 11:11:00,23.89,23.915,23.89,23.895,8084.0,BTU
+2023-09-19 11:10:00,23.95,23.95,23.865,23.865,30988.0,BTU
+2023-09-19 11:09:00,23.945,23.955,23.945,23.955,1470.0,BTU
+2023-09-19 11:08:00,23.945,23.948,23.945,23.948,664.0,BTU
+2023-09-19 11:07:00,23.955,23.96,23.95,23.95,2987.0,BTU
+2023-09-19 11:06:00,23.965,23.97,23.955,23.96,1887.0,BTU
+2023-09-19 11:05:00,23.97,23.97,23.96,23.97,1807.0,BTU
+2023-09-19 11:04:00,24.0,24.0,23.965,23.97,5705.0,BTU
+2023-09-19 11:03:00,23.995,24.0,23.975,23.985,4242.0,BTU
+2023-09-19 11:02:00,23.975,23.99,23.975,23.985,3538.0,BTU
+2023-09-19 11:01:00,23.94,23.97,23.94,23.965,3800.0,BTU
+2023-09-19 11:00:00,23.929,23.95,23.925,23.945,5924.0,BTU
+2023-09-19 10:59:00,23.92,23.94,23.915,23.925,7008.0,BTU
+2023-09-19 10:58:00,23.94,23.94,23.9,23.93,8093.0,BTU
+2023-09-19 10:57:00,23.938,23.955,23.93,23.94,14967.0,BTU
+2023-09-19 10:56:00,23.95,23.95,23.915,23.931,20357.0,BTU
+2023-09-19 10:55:00,23.99,23.99,23.955,23.955,3845.0,BTU
+2023-09-19 10:54:00,24.0,24.03,23.99,23.995,8718.0,BTU
+2023-09-19 10:53:00,24.0,24.01,24.0,24.0,1204.0,BTU
+2023-09-19 10:52:00,24.03,24.04,24.0,24.0,3091.0,BTU
+2023-09-19 10:51:00,23.973,24.02,23.96,24.02,10605.0,BTU
+2023-09-19 10:50:00,24.0,24.002,23.97,23.975,4194.0,BTU
+2023-09-19 10:49:00,24.0,24.005,24.0,24.0,2502.0,BTU
+2023-09-19 10:48:00,24.005,24.01,23.99,24.0,20527.0,BTU
+2023-09-19 10:47:00,24.07,24.07,24.005,24.005,14870.0,BTU
+2023-09-19 10:46:00,24.08,24.11,24.075,24.075,17829.0,BTU
+2023-09-19 10:45:00,24.11,24.125,24.09,24.09,5058.0,BTU
+2023-09-19 10:44:00,24.075,24.105,24.07,24.105,1617.0,BTU
+2023-09-19 10:43:00,24.09,24.09,24.075,24.079,1977.0,BTU
+2023-09-19 10:42:00,24.05,24.08,24.05,24.08,3081.0,BTU
+2023-09-19 10:41:00,24.015,24.055,24.015,24.055,5278.0,BTU
+2023-09-19 10:40:00,24.005,24.025,24.005,24.015,1661.0,BTU
+2023-09-19 10:39:00,24.01,24.02,24.0,24.01,2726.0,BTU
+2023-09-19 10:38:00,24.07,24.07,24.02,24.02,2447.0,BTU
+2023-09-19 10:37:00,24.03,24.065,24.03,24.065,2593.0,BTU
+2023-09-19 10:36:00,23.99,24.035,23.975,24.02,3957.0,BTU
+2023-09-19 10:35:00,24.015,24.025,23.998,24.0,7835.0,BTU
+2023-09-19 10:34:00,24.015,24.018,24.0,24.015,6825.0,BTU
+2023-09-19 10:33:00,24.04,24.05,24.01,24.01,6122.0,BTU
+2023-09-19 10:32:00,24.06,24.06,24.04,24.04,1488.0,BTU
+2023-09-19 10:31:00,24.04,24.07,24.03,24.055,8523.0,BTU
+2023-09-19 10:30:00,24.08,24.089,24.04,24.04,3603.0,BTU
+2023-09-19 10:29:00,24.08,24.085,24.06,24.08,7171.0,BTU
+2023-09-19 10:28:00,24.06,24.08,24.06,24.08,7234.0,BTU
+2023-09-19 10:27:00,24.045,24.06,24.04,24.05,3522.0,BTU
+2023-09-19 10:26:00,24.02,24.05,24.02,24.045,3854.0,BTU
+2023-09-19 10:25:00,24.02,24.02,24.01,24.01,2644.0,BTU
+2023-09-19 10:24:00,24.02,24.03,24.0,24.02,6246.0,BTU
+2023-09-19 10:23:00,24.065,24.065,24.015,24.016,2622.0,BTU
+2023-09-19 10:22:00,24.05,24.07,24.05,24.065,2128.0,BTU
+2023-09-19 10:21:00,24.05,24.06,24.04,24.04,1612.0,BTU
+2023-09-19 10:20:00,24.055,24.06,24.045,24.045,2590.0,BTU
+2023-09-19 10:19:00,24.09,24.09,24.05,24.06,2562.0,BTU
+2023-09-19 10:18:00,24.078,24.12,24.077,24.085,4439.0,BTU
+2023-09-19 10:17:00,24.06,24.09,24.06,24.09,1603.0,BTU
+2023-09-19 10:16:00,24.075,24.082,24.05,24.06,8110.0,BTU
+2023-09-19 10:15:00,24.08,24.08,24.06,24.08,2053.0,BTU
+2023-09-19 10:14:00,24.1,24.1,24.08,24.09,1428.0,BTU
+2023-09-19 10:13:00,24.05,24.12,24.05,24.12,4786.0,BTU
+2023-09-19 10:12:00,24.045,24.045,24.045,24.045,873.0,BTU
+2023-09-19 10:11:00,24.04,24.055,24.04,24.05,3015.0,BTU
+2023-09-19 10:10:00,24.1,24.1,24.04,24.04,2573.0,BTU
+2023-09-19 10:09:00,24.09,24.1,24.08,24.1,2909.0,BTU
+2023-09-19 10:08:00,24.12,24.12,24.09,24.091,4503.0,BTU
+2023-09-19 10:07:00,24.14,24.14,24.11,24.13,2932.0,BTU
+2023-09-19 10:06:00,24.13,24.14,24.12,24.14,1918.0,BTU
+2023-09-19 10:05:00,24.14,24.14,24.125,24.14,5701.0,BTU
+2023-09-19 10:04:00,24.15,24.16,24.141,24.141,1627.0,BTU
+2023-09-19 10:03:00,24.13,24.14,24.11,24.14,1393.0,BTU
+2023-09-19 10:02:00,24.17,24.17,24.11,24.12,12125.0,BTU
+2023-09-19 10:01:00,24.17,24.17,24.15,24.17,3981.0,BTU
+2023-09-19 10:00:00,24.175,24.18,24.14,24.18,5477.0,BTU
+2023-09-19 09:59:00,24.17,24.189,24.15,24.189,1110.0,BTU
+2023-09-19 09:58:00,24.195,24.195,24.17,24.172,2402.0,BTU
+2023-09-19 09:57:00,24.18,24.19,24.15,24.19,3973.0,BTU
+2023-09-19 09:56:00,24.22,24.22,24.18,24.18,3753.0,BTU
+2023-09-19 09:55:00,24.265,24.27,24.23,24.23,1614.0,BTU
+2023-09-19 09:54:00,24.289,24.289,24.27,24.28,5632.0,BTU
+2023-09-19 09:53:00,24.31,24.31,24.3,24.3,540.0,BTU
+2023-09-19 09:52:00,24.327,24.327,24.295,24.31,4989.0,BTU
+2023-09-19 09:51:00,24.32,24.34,24.32,24.34,3826.0,BTU
+2023-09-19 09:50:00,24.32,24.35,24.32,24.336,2450.0,BTU
+2023-09-19 09:49:00,24.37,24.37,24.3,24.32,1677.0,BTU
+2023-09-19 09:48:00,24.39,24.41,24.37,24.39,6166.0,BTU
+2023-09-19 09:47:00,24.345,24.39,24.33,24.39,5390.0,BTU
+2023-09-19 09:46:00,24.34,24.35,24.33,24.35,2321.0,BTU
+2023-09-19 09:45:00,24.3,24.34,24.3,24.34,6628.0,BTU
+2023-09-19 09:44:00,24.241,24.29,24.23,24.29,4804.0,BTU
+2023-09-19 09:43:00,24.25,24.27,24.21,24.24,10674.0,BTU
+2023-09-19 09:42:00,24.3,24.3,24.27,24.27,1805.0,BTU
+2023-09-19 09:41:00,24.4,24.4,24.25,24.28,20807.0,BTU
+2023-09-19 09:40:00,24.38,24.42,24.375,24.41,4583.0,BTU
+2023-09-19 09:39:00,24.4,24.43,24.37,24.4,4637.0,BTU
+2023-09-19 09:38:00,24.38,24.38,24.36,24.38,6809.0,BTU
+2023-09-19 09:37:00,24.38,24.385,24.33,24.38,1770.0,BTU
+2023-09-19 09:36:00,24.33,24.38,24.32,24.38,11046.0,BTU
+2023-09-19 09:35:00,24.28,24.35,24.25,24.35,13514.0,BTU
+2023-09-19 09:34:00,24.23,24.25,24.22,24.25,2354.0,BTU
+2023-09-19 09:33:00,24.2,24.24,24.2,24.24,984.0,BTU
+2023-09-19 09:32:00,24.24,24.24,24.2,24.2,3668.0,BTU
+2023-09-19 09:31:00,24.35,24.35,24.22,24.248,2966.0,BTU
+2023-09-19 09:30:00,24.3,24.39,24.18,24.375,14722.0,BTU
+2023-09-19 09:29:00,24.18,24.18,24.18,24.18,4.0,BTU
+2023-09-19 09:19:00,24.11,24.11,24.11,24.11,1.0,BTU
+2023-09-19 09:18:00,24.13,24.13,24.13,24.13,800.0,BTU
+2023-09-19 09:17:00,24.12,24.13,24.11,24.12,5746.0,BTU
+2023-09-19 09:03:00,24.05,24.11,24.05,24.11,206.0,BTU
+2023-09-19 09:01:00,24.05,24.05,24.05,24.05,500.0,BTU
+2023-09-19 08:22:00,24.0,24.07,24.0,24.07,368.0,BTU
+2023-09-19 08:13:00,23.896,23.896,23.896,23.896,50.0,BTU
+2023-09-19 08:12:00,23.9,23.9,23.9,23.9,100.0,BTU
+2023-09-19 07:03:00,23.94,23.94,23.9,23.9,870.0,BTU
+2023-09-19 07:00:00,23.99,24.0,23.99,24.0,420.0,BTU
+2023-09-19 06:51:00,23.91,23.91,23.91,23.91,300.0,BTU
+2023-09-19 06:47:00,24.04,24.04,23.9,23.91,666.0,BTU
+2023-09-18 19:35:00,23.91,23.91,23.91,23.91,418.0,BTU
+2023-09-18 19:32:00,23.95,23.95,23.91,23.91,300.0,BTU
+2023-09-18 19:00:00,24.0,24.0,24.0,24.0,418217.0,BTU
+2023-09-18 18:30:00,24.0,24.0,24.0,24.0,418217.0,BTU
+2023-09-18 17:46:00,23.93,23.93,23.93,23.93,25.0,BTU
+2023-09-18 17:36:00,23.94,23.94,23.94,23.94,80.0,BTU
+2023-09-18 17:35:00,23.94,23.94,23.94,23.94,220.0,BTU
+2023-09-18 17:27:00,23.93,23.93,23.93,23.93,1.0,BTU
+2023-09-18 17:05:00,24.0,24.0,24.0,24.0,20.0,BTU
+2023-09-18 16:58:00,23.97,23.97,23.97,23.97,1.0,BTU
+2023-09-18 16:55:00,24.19,24.19,24.19,24.19,1.0,BTU
+2023-09-18 16:49:00,24.0,24.0,24.0,24.0,5.0,BTU
+2023-09-18 16:31:00,24.18,24.18,24.18,24.18,400.0,BTU
+2023-09-18 16:12:00,24.0,24.0,24.0,24.0,4863.0,BTU
+2023-09-18 16:10:00,24.0,24.0,24.0,24.0,418217.0,BTU
+2023-09-18 16:08:00,23.94,23.94,23.94,23.94,1.0,BTU
+2023-09-18 16:01:00,24.0,24.0,24.0,24.0,938.0,BTU
+2023-09-18 16:00:00,23.99,24.0,23.99,24.0,857506.0,BTU
+2023-09-18 15:59:00,24.005,24.01,23.99,23.99,99929.0,BTU
+2023-09-18 15:58:00,23.995,24.01,23.99,24.01,36320.0,BTU
+2023-09-18 15:57:00,23.995,24.0,23.985,23.995,55618.0,BTU
+2023-09-18 15:56:00,24.0,24.0,23.995,24.0,29367.0,BTU
+2023-09-18 15:55:00,24.025,24.025,23.99,23.995,72783.0,BTU
+2023-09-18 15:54:00,24.03,24.045,24.025,24.03,12448.0,BTU
+2023-09-18 15:53:00,24.02,24.04,24.015,24.03,14015.0,BTU
+2023-09-18 15:52:00,24.005,24.035,23.995,24.03,34135.0,BTU
+2023-09-18 15:51:00,24.025,24.025,24.0,24.005,12521.0,BTU
+2023-09-18 15:50:00,24.02,24.03,24.01,24.025,9752.0,BTU
+2023-09-18 15:49:00,24.025,24.03,24.025,24.03,8381.0,BTU
+2023-09-18 15:48:00,24.03,24.03,24.025,24.025,1147.0,BTU
+2023-09-18 15:47:00,24.01,24.04,24.01,24.025,13935.0,BTU
+2023-09-18 15:46:00,24.02,24.02,24.0,24.007,4634.0,BTU
+2023-09-18 15:45:00,24.05,24.05,24.02,24.025,4939.0,BTU
+2023-09-18 15:44:00,24.025,24.055,24.025,24.05,10814.0,BTU
+2023-09-18 15:43:00,24.025,24.025,24.02,24.025,1837.0,BTU
+2023-09-18 15:42:00,24.04,24.045,24.025,24.025,3764.0,BTU
+2023-09-18 15:41:00,24.035,24.04,24.035,24.035,1230.0,BTU
+2023-09-18 15:40:00,24.04,24.045,24.025,24.04,9381.0,BTU
+2023-09-18 15:39:00,24.055,24.055,24.035,24.035,4264.0,BTU
+2023-09-18 15:38:00,24.065,24.085,24.05,24.05,12382.0,BTU
+2023-09-18 15:37:00,24.075,24.075,24.065,24.07,4246.0,BTU
+2023-09-18 15:36:00,24.08,24.08,24.075,24.075,1040.0,BTU
+2023-09-18 15:35:00,24.075,24.08,24.075,24.075,2594.0,BTU
+2023-09-18 15:34:00,24.075,24.08,24.075,24.079,1106.0,BTU
+2023-09-18 15:33:00,24.06,24.085,24.06,24.075,8885.0,BTU
+2023-09-18 15:32:00,24.095,24.1,24.065,24.065,5640.0,BTU
+2023-09-18 15:31:00,24.055,24.08,24.05,24.08,7252.0,BTU
+2023-09-18 15:30:00,24.055,24.06,24.05,24.055,1469.0,BTU
+2023-09-18 15:29:00,24.04,24.055,24.04,24.055,7318.0,BTU
+2023-09-18 15:28:00,24.035,24.04,24.035,24.04,1342.0,BTU
+2023-09-18 15:27:00,24.035,24.04,24.03,24.03,1011.0,BTU
+2023-09-18 15:26:00,24.04,24.04,24.035,24.035,3563.0,BTU
+2023-09-18 15:25:00,24.055,24.055,24.03,24.031,13057.0,BTU
+2023-09-18 15:24:00,24.065,24.065,24.05,24.055,3427.0,BTU
+2023-09-18 15:23:00,24.075,24.085,24.065,24.065,5395.0,BTU
+2023-09-18 15:22:00,24.07,24.08,24.07,24.075,1134.0,BTU
+2023-09-18 15:21:00,24.08,24.08,24.071,24.075,2186.0,BTU
+2023-09-18 15:20:00,24.085,24.085,24.08,24.081,3442.0,BTU
+2023-09-18 15:19:00,24.09,24.09,24.085,24.085,1908.0,BTU
+2023-09-18 15:18:00,24.095,24.095,24.09,24.09,849.0,BTU
+2023-09-18 15:17:00,24.1,24.11,24.1,24.1,1831.0,BTU
+2023-09-18 15:16:00,24.1,24.1,24.09,24.095,1946.0,BTU
+2023-09-18 15:15:00,24.095,24.105,24.095,24.095,6169.0,BTU
+2023-09-18 15:14:00,24.1,24.1,24.095,24.095,501.0,BTU
+2023-09-18 15:13:00,24.095,24.095,24.095,24.095,847.0,BTU
+2023-09-18 15:12:00,24.08,24.1,24.08,24.095,4506.0,BTU
+2023-09-18 15:11:00,24.075,24.08,24.075,24.075,2027.0,BTU
+2023-09-18 15:10:00,24.085,24.085,24.075,24.075,1366.0,BTU
+2023-09-18 15:09:00,24.095,24.095,24.085,24.085,1979.0,BTU
+2023-09-18 15:08:00,24.095,24.1,24.095,24.1,602.0,BTU
+2023-09-18 15:07:00,24.095,24.1,24.085,24.095,6448.0,BTU
+2023-09-18 15:06:00,24.08,24.13,24.075,24.095,20126.0,BTU
+2023-09-18 15:05:00,24.07,24.075,24.07,24.075,2324.0,BTU
+2023-09-18 15:04:00,24.035,24.06,24.03,24.06,5315.0,BTU
+2023-09-18 15:03:00,24.035,24.035,24.035,24.035,810.0,BTU
+2023-09-18 15:02:00,24.035,24.035,24.035,24.035,272.0,BTU
+2023-09-18 15:01:00,24.052,24.055,24.04,24.05,2283.0,BTU
+2023-09-18 15:00:00,24.055,24.055,24.05,24.055,1394.0,BTU
+2023-09-18 14:59:00,24.055,24.059,24.055,24.06,640.0,BTU
+2023-09-18 14:58:00,24.045,24.065,24.045,24.055,6788.0,BTU
+2023-09-18 14:57:00,24.05,24.055,24.04,24.045,2642.0,BTU
+2023-09-18 14:56:00,24.055,24.065,24.055,24.06,2793.0,BTU
+2023-09-18 14:55:00,24.055,24.055,24.055,24.055,1070.0,BTU
+2023-09-18 14:54:00,24.065,24.07,24.06,24.06,2725.0,BTU
+2023-09-18 14:53:00,24.07,24.07,24.065,24.065,999.0,BTU
+2023-09-18 14:52:00,24.065,24.07,24.065,24.07,840.0,BTU
+2023-09-18 14:51:00,24.07,24.07,24.065,24.065,2582.0,BTU
+2023-09-18 14:50:00,24.06,24.07,24.055,24.07,5050.0,BTU
+2023-09-18 14:49:00,24.08,24.08,24.06,24.06,2873.0,BTU
+2023-09-18 14:48:00,24.08,24.085,24.08,24.08,2932.0,BTU
+2023-09-18 14:47:00,24.08,24.08,24.075,24.075,692.0,BTU
+2023-09-18 14:46:00,24.045,24.08,24.045,24.08,4967.0,BTU
+2023-09-18 14:45:00,24.05,24.075,24.05,24.05,8452.0,BTU
+2023-09-18 14:44:00,24.04,24.05,24.04,24.05,12160.0,BTU
+2023-09-18 14:43:00,24.035,24.04,24.035,24.035,2484.0,BTU
+2023-09-18 14:42:00,24.04,24.04,24.035,24.035,887.0,BTU
+2023-09-18 14:41:00,24.035,24.04,24.03,24.035,929.0,BTU
+2023-09-18 14:40:00,24.038,24.04,24.035,24.035,863.0,BTU
+2023-09-18 14:39:00,24.035,24.04,24.035,24.04,975.0,BTU
+2023-09-18 14:38:00,24.045,24.05,24.035,24.035,4201.0,BTU
+2023-09-18 14:37:00,24.045,24.05,24.041,24.045,1016.0,BTU
+2023-09-18 14:36:00,24.05,24.05,24.045,24.045,505.0,BTU
+2023-09-18 14:35:00,24.049,24.049,24.045,24.045,903.0,BTU
+2023-09-18 14:34:00,24.045,24.05,24.045,24.05,701.0,BTU
+2023-09-18 14:33:00,24.045,24.045,24.045,24.045,211.0,BTU
+2023-09-18 14:32:00,24.045,24.05,24.045,24.045,3076.0,BTU
+2023-09-18 14:31:00,24.05,24.05,24.04,24.04,2639.0,BTU
+2023-09-18 14:30:00,24.04,24.05,24.04,24.045,6321.0,BTU
+2023-09-18 14:29:00,24.045,24.045,24.045,24.045,1143.0,BTU
+2023-09-18 14:28:00,24.025,24.055,24.025,24.045,5026.0,BTU
+2023-09-18 14:27:00,24.015,24.025,24.005,24.02,17073.0,BTU
+2023-09-18 14:26:00,24.015,24.02,24.015,24.015,2734.0,BTU
+2023-09-18 14:25:00,24.055,24.06,24.01,24.015,4886.0,BTU
+2023-09-18 14:24:00,24.055,24.055,24.055,24.055,556.0,BTU
+2023-09-18 14:23:00,24.05,24.05,24.05,24.05,239.0,BTU
+2023-09-18 14:22:00,24.06,24.06,24.05,24.05,1300.0,BTU
+2023-09-18 14:21:00,24.065,24.065,24.065,24.065,314.0,BTU
+2023-09-18 14:20:00,24.05,24.08,24.05,24.07,7160.0,BTU
+2023-09-18 14:19:00,24.045,24.055,24.045,24.045,6667.0,BTU
+2023-09-18 14:18:00,24.055,24.055,24.045,24.045,2340.0,BTU
+2023-09-18 14:17:00,24.05,24.06,24.05,24.06,4357.0,BTU
+2023-09-18 14:16:00,24.05,24.05,24.05,24.05,224.0,BTU
+2023-09-18 14:15:00,24.025,24.05,24.025,24.045,6572.0,BTU
+2023-09-18 14:14:00,24.0,24.04,24.0,24.025,5535.0,BTU
+2023-09-18 14:13:00,23.995,23.995,23.995,23.995,533.0,BTU
+2023-09-18 14:12:00,23.995,23.995,23.995,23.995,690.0,BTU
+2023-09-18 14:11:00,24.01,24.015,23.995,23.995,8529.0,BTU
+2023-09-18 14:10:00,24.01,24.01,24.0,24.0,8064.0,BTU
+2023-09-18 14:09:00,24.005,24.005,24.0,24.0,1353.0,BTU
+2023-09-18 14:08:00,24.01,24.015,24.005,24.005,2751.0,BTU
+2023-09-18 14:07:00,24.0,24.015,23.995,24.01,3937.0,BTU
+2023-09-18 14:06:00,24.0,24.01,24.0,24.0,1994.0,BTU
+2023-09-18 14:05:00,24.01,24.01,24.0,24.0,10184.0,BTU
+2023-09-18 14:04:00,24.01,24.02,24.0,24.005,4741.0,BTU
+2023-09-18 14:03:00,24.015,24.015,24.015,24.015,361.0,BTU
+2023-09-18 14:02:00,24.035,24.045,24.02,24.02,4834.0,BTU
+2023-09-18 14:01:00,24.075,24.075,24.035,24.04,2314.0,BTU
+2023-09-18 14:00:00,24.07,24.075,24.07,24.075,458.0,BTU
+2023-09-18 13:59:00,24.065,24.07,24.065,24.065,535.0,BTU
+2023-09-18 13:58:00,24.065,24.075,24.065,24.075,1725.0,BTU
+2023-09-18 13:57:00,24.07,24.07,24.06,24.06,713.0,BTU
+2023-09-18 13:56:00,24.075,24.075,24.075,24.075,145.0,BTU
+2023-09-18 13:55:00,24.09,24.09,24.075,24.075,2036.0,BTU
+2023-09-18 13:54:00,24.1,24.1,24.085,24.088,1578.0,BTU
+2023-09-18 13:53:00,24.085,24.11,24.085,24.105,2714.0,BTU
+2023-09-18 13:52:00,24.06,24.088,24.06,24.085,5422.0,BTU
+2023-09-18 13:51:00,24.07,24.07,24.07,24.07,271.0,BTU
+2023-09-18 13:50:00,24.078,24.08,24.06,24.065,2847.0,BTU
+2023-09-18 13:49:00,24.075,24.075,24.07,24.071,1353.0,BTU
+2023-09-18 13:48:00,24.075,24.075,24.075,24.075,549.0,BTU
+2023-09-18 13:47:00,24.075,24.075,24.06,24.075,1445.0,BTU
+2023-09-18 13:46:00,24.055,24.075,24.055,24.075,1928.0,BTU
+2023-09-18 13:45:00,24.055,24.055,24.055,24.055,331.0,BTU
+2023-09-18 13:44:00,24.065,24.065,24.05,24.05,4828.0,BTU
+2023-09-18 13:43:00,24.07,24.07,24.07,24.07,238.0,BTU
+2023-09-18 13:42:00,24.07,24.075,24.065,24.065,2616.0,BTU
+2023-09-18 13:41:00,24.06,24.075,24.06,24.075,2491.0,BTU
+2023-09-18 13:40:00,24.05,24.06,24.05,24.05,2400.0,BTU
+2023-09-18 13:39:00,24.055,24.06,24.05,24.055,2255.0,BTU
+2023-09-18 13:38:00,24.05,24.05,24.035,24.05,3484.0,BTU
+2023-09-18 13:37:00,24.06,24.06,24.055,24.055,390.0,BTU
+2023-09-18 13:36:00,24.045,24.075,24.04,24.055,3083.0,BTU
+2023-09-18 13:35:00,24.045,24.05,24.045,24.045,624.0,BTU
+2023-09-18 13:34:00,24.035,24.045,24.035,24.045,2703.0,BTU
+2023-09-18 13:33:00,24.04,24.045,24.04,24.045,369.0,BTU
+2023-09-18 13:32:00,24.045,24.045,24.04,24.04,648.0,BTU
+2023-09-18 13:31:00,24.025,24.05,24.025,24.045,1713.0,BTU
+2023-09-18 13:30:00,24.015,24.02,24.005,24.02,2895.0,BTU
+2023-09-18 13:29:00,24.045,24.045,24.02,24.02,1309.0,BTU
+2023-09-18 13:28:00,24.03,24.055,24.025,24.04,4692.0,BTU
+2023-09-18 13:27:00,24.031,24.035,24.031,24.035,1770.0,BTU
+2023-09-18 13:26:00,24.055,24.055,24.035,24.035,6062.0,BTU
+2023-09-18 13:24:00,24.07,24.07,24.058,24.058,1614.0,BTU
+2023-09-18 13:23:00,24.095,24.11,24.08,24.085,3471.0,BTU
+2023-09-18 13:22:00,24.09,24.1,24.09,24.1,1834.0,BTU
+2023-09-18 13:21:00,24.085,24.085,24.085,24.085,337.0,BTU
+2023-09-18 13:20:00,24.08,24.08,24.08,24.08,657.0,BTU
+2023-09-18 13:19:00,24.06,24.09,24.055,24.085,2656.0,BTU
+2023-09-18 13:18:00,24.055,24.055,24.055,24.055,104.0,BTU
+2023-09-18 13:17:00,24.07,24.07,24.06,24.06,2099.0,BTU
+2023-09-18 13:16:00,24.095,24.095,24.075,24.075,3329.0,BTU
+2023-09-18 13:15:00,24.09,24.105,24.09,24.1,1935.0,BTU
+2023-09-18 13:14:00,24.065,24.09,24.065,24.09,3954.0,BTU
+2023-09-18 13:13:00,24.07,24.07,24.065,24.065,785.0,BTU
+2023-09-18 13:12:00,24.075,24.075,24.075,24.075,465.0,BTU
+2023-09-18 13:11:00,24.075,24.075,24.07,24.07,1076.0,BTU
+2023-09-18 13:10:00,24.08,24.08,24.07,24.07,1336.0,BTU
+2023-09-18 13:09:00,24.095,24.095,24.08,24.08,2857.0,BTU
+2023-09-18 13:08:00,24.08,24.09,24.08,24.09,1050.0,BTU
+2023-09-18 13:07:00,24.11,24.12,24.085,24.085,3588.0,BTU
+2023-09-18 13:06:00,24.105,24.11,24.105,24.11,1174.0,BTU
+2023-09-18 13:05:00,24.115,24.115,24.105,24.105,863.0,BTU
+2023-09-18 13:04:00,24.14,24.14,24.12,24.12,4103.0,BTU
+2023-09-18 13:03:00,24.145,24.145,24.135,24.135,1040.0,BTU
+2023-09-18 13:02:00,24.14,24.15,24.139,24.15,3626.0,BTU
+2023-09-18 13:01:00,24.135,24.14,24.135,24.14,1260.0,BTU
+2023-09-18 13:00:00,24.15,24.15,24.135,24.135,1738.0,BTU
+2023-09-18 12:59:00,24.115,24.145,24.115,24.145,2949.0,BTU
+2023-09-18 12:58:00,24.12,24.12,24.115,24.115,513.0,BTU
+2023-09-18 12:57:00,24.134,24.134,24.105,24.115,3812.0,BTU
+2023-09-18 12:56:00,24.135,24.14,24.135,24.14,626.0,BTU
+2023-09-18 12:55:00,24.135,24.14,24.135,24.135,652.0,BTU
+2023-09-18 12:54:00,24.14,24.145,24.135,24.14,1707.0,BTU
+2023-09-18 12:53:00,24.15,24.15,24.15,24.15,153.0,BTU
+2023-09-18 12:52:00,24.16,24.165,24.15,24.15,2958.0,BTU
+2023-09-18 12:51:00,24.155,24.155,24.15,24.15,576.0,BTU
+2023-09-18 12:49:00,24.155,24.16,24.155,24.16,419.0,BTU
+2023-09-18 12:48:00,24.146,24.165,24.146,24.16,3400.0,BTU
+2023-09-18 12:47:00,24.155,24.155,24.13,24.145,9427.0,BTU
+2023-09-18 12:46:00,24.15,24.15,24.15,24.15,981.0,BTU
+2023-09-18 12:45:00,24.17,24.175,24.14,24.145,2083.0,BTU
+2023-09-18 12:44:00,24.135,24.16,24.135,24.16,2001.0,BTU
+2023-09-18 12:43:00,24.145,24.15,24.14,24.14,955.0,BTU
+2023-09-18 12:42:00,24.145,24.145,24.145,24.145,352.0,BTU
+2023-09-18 12:41:00,24.14,24.15,24.14,24.15,869.0,BTU
+2023-09-18 12:40:00,24.125,24.14,24.125,24.14,1276.0,BTU
+2023-09-18 12:39:00,24.12,24.145,24.12,24.14,1670.0,BTU
+2023-09-18 12:38:00,24.121,24.121,24.115,24.12,1373.0,BTU
+2023-09-18 12:37:00,24.14,24.14,24.12,24.125,1421.0,BTU
+2023-09-18 12:36:00,24.14,24.17,24.14,24.15,2624.0,BTU
+2023-09-18 12:34:00,24.145,24.145,24.135,24.135,1981.0,BTU
+2023-09-18 12:33:00,24.13,24.155,24.13,24.145,4046.0,BTU
+2023-09-18 12:32:00,24.135,24.135,24.12,24.12,1672.0,BTU
+2023-09-18 12:31:00,24.131,24.135,24.131,24.135,361.0,BTU
+2023-09-18 12:30:00,24.15,24.15,24.131,24.145,1343.0,BTU
+2023-09-18 12:29:00,24.135,24.15,24.135,24.145,2216.0,BTU
+2023-09-18 12:28:00,24.155,24.155,24.135,24.135,2782.0,BTU
+2023-09-18 12:27:00,24.155,24.155,24.155,24.155,211.0,BTU
+2023-09-18 12:26:00,24.165,24.165,24.16,24.16,716.0,BTU
+2023-09-18 12:25:00,24.21,24.21,24.17,24.17,3206.0,BTU
+2023-09-18 12:24:00,24.17,24.17,24.161,24.17,1800.0,BTU
+2023-09-18 12:23:00,24.17,24.17,24.165,24.169,2642.0,BTU
+2023-09-18 12:22:00,24.155,24.18,24.15,24.18,2723.0,BTU
+2023-09-18 12:21:00,24.151,24.16,24.151,24.155,627.0,BTU
+2023-09-18 12:20:00,24.145,24.16,24.145,24.16,949.0,BTU
+2023-09-18 12:19:00,24.14,24.14,24.13,24.14,3909.0,BTU
+2023-09-18 12:18:00,24.145,24.145,24.145,24.145,161.0,BTU
+2023-09-18 12:17:00,24.17,24.17,24.16,24.16,936.0,BTU
+2023-09-18 12:16:00,24.21,24.21,24.15,24.165,5671.0,BTU
+2023-09-18 12:15:00,24.165,24.205,24.165,24.205,6496.0,BTU
+2023-09-18 12:14:00,24.165,24.165,24.165,24.165,452.0,BTU
+2023-09-18 12:13:00,24.17,24.17,24.16,24.16,1212.0,BTU
+2023-09-18 12:12:00,24.18,24.18,24.175,24.175,476.0,BTU
+2023-09-18 12:11:00,24.165,24.18,24.165,24.18,1159.0,BTU
+2023-09-18 12:10:00,24.16,24.175,24.16,24.17,2979.0,BTU
+2023-09-18 12:09:00,24.15,24.16,24.15,24.16,2001.0,BTU
+2023-09-18 12:08:00,24.141,24.15,24.141,24.145,873.0,BTU
+2023-09-18 12:07:00,24.155,24.155,24.135,24.145,6885.0,BTU
+2023-09-18 12:06:00,24.165,24.165,24.155,24.155,1045.0,BTU
+2023-09-18 12:05:00,24.185,24.185,24.17,24.17,1606.0,BTU
+2023-09-18 12:03:00,24.16,24.19,24.155,24.19,3123.0,BTU
+2023-09-18 12:02:00,24.142,24.175,24.142,24.16,3481.0,BTU
+2023-09-18 12:01:00,24.16,24.16,24.14,24.145,1239.0,BTU
+2023-09-18 12:00:00,24.15,24.17,24.145,24.17,2907.0,BTU
+2023-09-18 11:59:00,24.115,24.145,24.115,24.145,4247.0,BTU
+2023-09-18 11:58:00,24.12,24.125,24.12,24.12,2244.0,BTU
+2023-09-18 11:57:00,24.135,24.135,24.13,24.13,1413.0,BTU
+2023-09-18 11:56:00,24.13,24.14,24.125,24.135,7890.0,BTU
+2023-09-18 11:55:00,24.145,24.145,24.14,24.145,1384.0,BTU
+2023-09-18 11:54:00,24.14,24.145,24.135,24.145,2316.0,BTU
+2023-09-18 11:53:00,24.15,24.15,24.13,24.13,2287.0,BTU
+2023-09-18 11:52:00,24.18,24.19,24.16,24.16,2743.0,BTU
+2023-09-18 11:51:00,24.2,24.2,24.19,24.19,1908.0,BTU
+2023-09-18 11:50:00,24.22,24.23,24.205,24.205,8283.0,BTU
+2023-09-18 11:49:00,24.225,24.225,24.225,24.225,461.0,BTU
+2023-09-18 11:48:00,24.225,24.225,24.225,24.225,514.0,BTU
+2023-09-18 11:47:00,24.22,24.23,24.22,24.23,2979.0,BTU
+2023-09-18 11:46:00,24.215,24.215,24.205,24.205,809.0,BTU
+2023-09-18 11:45:00,24.225,24.23,24.201,24.201,2362.0,BTU
+2023-09-18 11:44:00,24.225,24.225,24.225,24.225,644.0,BTU
+2023-09-18 11:43:00,24.23,24.239,24.225,24.225,747.0,BTU
+2023-09-18 11:42:00,24.22,24.22,24.22,24.22,583.0,BTU
+2023-09-18 11:41:00,24.23,24.23,24.21,24.22,1981.0,BTU
+2023-09-18 11:40:00,24.21,24.21,24.21,24.21,622.0,BTU
+2023-09-18 11:39:00,24.19,24.21,24.185,24.21,2487.0,BTU
+2023-09-18 11:38:00,24.189,24.19,24.165,24.19,5077.0,BTU
+2023-09-18 11:37:00,24.202,24.202,24.19,24.19,1759.0,BTU
+2023-09-18 11:36:00,24.201,24.21,24.201,24.21,5658.0,BTU
+2023-09-18 11:35:00,24.21,24.215,24.2,24.2,3985.0,BTU
+2023-09-18 11:34:00,24.25,24.25,24.21,24.215,16126.0,BTU
+2023-09-18 11:33:00,24.255,24.265,24.255,24.26,5870.0,BTU
+2023-09-18 11:32:00,24.28,24.28,24.255,24.255,2067.0,BTU
+2023-09-18 11:31:00,24.285,24.295,24.28,24.28,3434.0,BTU
+2023-09-18 11:30:00,24.3,24.3,24.29,24.29,2428.0,BTU
+2023-09-18 11:29:00,24.295,24.295,24.29,24.29,1020.0,BTU
+2023-09-18 11:28:00,24.295,24.296,24.295,24.295,2683.0,BTU
+2023-09-18 11:27:00,24.32,24.32,24.299,24.299,2277.0,BTU
+2023-09-18 11:26:00,24.29,24.325,24.29,24.325,3199.0,BTU
+2023-09-18 11:25:00,24.32,24.32,24.295,24.295,3271.0,BTU
+2023-09-18 11:24:00,24.34,24.35,24.31,24.31,11928.0,BTU
+2023-09-18 11:23:00,24.298,24.34,24.295,24.335,9342.0,BTU
+2023-09-18 11:22:00,24.32,24.325,24.295,24.295,6568.0,BTU
+2023-09-18 11:21:00,24.34,24.34,24.32,24.32,1341.0,BTU
+2023-09-18 11:20:00,24.3,24.34,24.3,24.33,4450.0,BTU
+2023-09-18 11:19:00,24.266,24.3,24.266,24.297,6285.0,BTU
+2023-09-18 11:18:00,24.3,24.3,24.26,24.265,2300.0,BTU
+2023-09-18 11:17:00,24.305,24.31,24.305,24.305,1139.0,BTU
+2023-09-18 11:16:00,24.315,24.32,24.3,24.305,3650.0,BTU
+2023-09-18 11:15:00,24.338,24.338,24.315,24.315,3321.0,BTU
+2023-09-18 11:14:00,24.335,24.335,24.33,24.335,930.0,BTU
+2023-09-18 11:13:00,24.36,24.36,24.34,24.34,2585.0,BTU
+2023-09-18 11:12:00,24.32,24.36,24.305,24.36,5816.0,BTU
+2023-09-18 11:11:00,24.36,24.365,24.33,24.33,4254.0,BTU
+2023-09-18 11:10:00,24.365,24.365,24.35,24.35,1616.0,BTU
+2023-09-18 11:09:00,24.385,24.389,24.365,24.365,2618.0,BTU
+2023-09-18 11:08:00,24.415,24.415,24.375,24.38,4818.0,BTU
+2023-09-18 11:07:00,24.425,24.425,24.415,24.415,1427.0,BTU
+2023-09-18 11:06:00,24.411,24.435,24.411,24.43,5891.0,BTU
+2023-09-18 11:05:00,24.435,24.44,24.41,24.41,6739.0,BTU
+2023-09-18 11:04:00,24.425,24.43,24.42,24.43,2955.0,BTU
+2023-09-18 11:03:00,24.435,24.439,24.422,24.425,3572.0,BTU
+2023-09-18 11:02:00,24.4,24.44,24.4,24.44,2238.0,BTU
+2023-09-18 11:01:00,24.405,24.405,24.39,24.395,3561.0,BTU
+2023-09-18 11:00:00,24.422,24.425,24.4,24.4,7814.0,BTU
+2023-09-18 10:59:00,24.43,24.44,24.42,24.42,2467.0,BTU
+2023-09-18 10:58:00,24.402,24.41,24.402,24.41,2769.0,BTU
+2023-09-18 10:57:00,24.41,24.41,24.41,24.41,1417.0,BTU
+2023-09-18 10:56:00,24.38,24.42,24.38,24.412,10269.0,BTU
+2023-09-18 10:55:00,24.401,24.405,24.372,24.38,5494.0,BTU
+2023-09-18 10:54:00,24.45,24.45,24.4,24.4,3787.0,BTU
+2023-09-18 10:53:00,24.417,24.46,24.415,24.45,15685.0,BTU
+2023-09-18 10:52:00,24.3,24.425,24.295,24.415,55955.0,BTU
+2023-09-18 10:51:00,24.315,24.315,24.295,24.295,2412.0,BTU
+2023-09-18 10:50:00,24.34,24.34,24.31,24.315,4889.0,BTU
+2023-09-18 10:49:00,24.325,24.34,24.321,24.34,3355.0,BTU
+2023-09-18 10:48:00,24.325,24.325,24.325,24.325,838.0,BTU
+2023-09-18 10:47:00,24.315,24.325,24.3,24.32,3525.0,BTU
+2023-09-18 10:46:00,24.29,24.32,24.29,24.32,3534.0,BTU
+2023-09-18 10:45:00,24.3,24.315,24.3,24.31,2638.0,BTU
+2023-09-18 10:44:00,24.29,24.302,24.29,24.302,2112.0,BTU
+2023-09-18 10:43:00,24.3,24.3,24.27,24.27,6389.0,BTU
+2023-09-18 10:42:00,24.31,24.315,24.305,24.305,3056.0,BTU
+2023-09-18 10:41:00,24.34,24.34,24.3,24.3,2887.0,BTU
+2023-09-18 10:40:00,24.33,24.34,24.32,24.34,9628.0,BTU
+2023-09-18 10:39:00,24.36,24.375,24.32,24.33,5419.0,BTU
+2023-09-18 10:38:00,24.38,24.38,24.36,24.37,1709.0,BTU
+2023-09-18 10:37:00,24.39,24.39,24.36,24.37,3123.0,BTU
+2023-09-18 10:36:00,24.385,24.385,24.345,24.385,3738.0,BTU
+2023-09-18 10:35:00,24.36,24.385,24.36,24.37,3350.0,BTU
+2023-09-18 10:34:00,24.395,24.395,24.355,24.36,6576.0,BTU
+2023-09-18 10:33:00,24.42,24.42,24.38,24.39,10049.0,BTU
+2023-09-18 10:32:00,24.4,24.435,24.395,24.435,11367.0,BTU
+2023-09-18 10:31:00,24.26,24.4,24.26,24.4,21035.0,BTU
+2023-09-18 10:30:00,24.265,24.27,24.255,24.255,2913.0,BTU
+2023-09-18 10:29:00,24.275,24.275,24.26,24.27,3928.0,BTU
+2023-09-18 10:28:00,24.26,24.28,24.245,24.275,8016.0,BTU
+2023-09-18 10:27:00,24.295,24.295,24.26,24.265,7121.0,BTU
+2023-09-18 10:26:00,24.25,24.29,24.25,24.29,5629.0,BTU
+2023-09-18 10:25:00,24.21,24.25,24.2,24.241,9435.0,BTU
+2023-09-18 10:24:00,24.235,24.235,24.18,24.21,10667.0,BTU
+2023-09-18 10:23:00,24.22,24.245,24.22,24.23,4240.0,BTU
+2023-09-18 10:22:00,24.27,24.275,24.23,24.23,3348.0,BTU
+2023-09-18 10:21:00,24.29,24.29,24.275,24.278,4386.0,BTU
+2023-09-18 10:20:00,24.25,24.26,24.24,24.26,6109.0,BTU
+2023-09-18 10:19:00,24.28,24.28,24.245,24.245,10782.0,BTU
+2023-09-18 10:18:00,24.28,24.28,24.26,24.27,5287.0,BTU
+2023-09-18 10:17:00,24.3,24.3,24.28,24.28,3936.0,BTU
+2023-09-18 10:16:00,24.3,24.32,24.295,24.297,9222.0,BTU
+2023-09-18 10:15:00,24.26,24.297,24.26,24.297,6894.0,BTU
+2023-09-18 10:14:00,24.32,24.32,24.27,24.27,5197.0,BTU
+2023-09-18 10:13:00,24.3,24.32,24.295,24.32,1507.0,BTU
+2023-09-18 10:12:00,24.298,24.31,24.29,24.295,5646.0,BTU
+2023-09-18 10:11:00,24.25,24.3,24.25,24.29,9235.0,BTU
+2023-09-18 10:10:00,24.23,24.26,24.215,24.24,8604.0,BTU
+2023-09-18 10:09:00,24.205,24.23,24.205,24.22,4386.0,BTU
+2023-09-18 10:08:00,24.185,24.2,24.18,24.2,3766.0,BTU
+2023-09-18 10:07:00,24.13,24.18,24.13,24.18,2584.0,BTU
+2023-09-18 10:06:00,24.125,24.135,24.125,24.13,984.0,BTU
+2023-09-18 10:05:00,24.14,24.155,24.135,24.15,4884.0,BTU
+2023-09-18 10:04:00,24.18,24.18,24.14,24.14,2379.0,BTU
+2023-09-18 10:03:00,24.135,24.19,24.13,24.19,10255.0,BTU
+2023-09-18 10:02:00,24.18,24.185,24.14,24.14,5573.0,BTU
+2023-09-18 10:01:00,24.175,24.21,24.175,24.175,12221.0,BTU
+2023-09-18 10:00:00,24.065,24.18,24.065,24.17,14298.0,BTU
+2023-09-18 09:59:00,24.02,24.07,24.02,24.07,2810.0,BTU
+2023-09-18 09:58:00,24.032,24.032,24.015,24.015,3150.0,BTU
+2023-09-18 09:57:00,24.027,24.05,24.02,24.05,2942.0,BTU
+2023-09-18 09:56:00,24.02,24.02,24.005,24.02,1226.0,BTU
+2023-09-18 09:55:00,24.05,24.05,24.01,24.01,1809.0,BTU
+2023-09-18 09:54:00,24.07,24.07,24.04,24.06,2934.0,BTU
+2023-09-18 09:53:00,24.05,24.089,24.05,24.075,3888.0,BTU
+2023-09-18 09:52:00,24.05,24.07,24.03,24.05,8557.0,BTU
+2023-09-18 09:51:00,23.97,24.03,23.97,24.03,1720.0,BTU
+2023-09-18 09:50:00,23.96,23.96,23.91,23.96,13585.0,BTU
+2023-09-18 09:49:00,24.05,24.05,23.97,23.975,7213.0,BTU
+2023-09-18 09:48:00,24.08,24.08,24.05,24.06,2807.0,BTU
+2023-09-18 09:47:00,24.09,24.1,24.07,24.08,4428.0,BTU
+2023-09-18 09:46:00,24.1,24.1,24.06,24.07,5861.0,BTU
+2023-09-18 09:45:00,24.15,24.15,24.12,24.12,2616.0,BTU
+2023-09-18 09:44:00,24.17,24.22,24.15,24.15,6631.0,BTU
+2023-09-18 09:43:00,24.11,24.17,24.095,24.16,18008.0,BTU
+2023-09-18 09:42:00,24.13,24.13,24.11,24.11,3108.0,BTU
+2023-09-18 09:41:00,24.06,24.131,24.06,24.131,3702.0,BTU
+2023-09-18 09:40:00,24.16,24.18,24.05,24.07,10744.0,BTU
+2023-09-18 09:39:00,24.12,24.16,24.102,24.15,8627.0,BTU
+2023-09-18 09:38:00,24.21,24.22,24.145,24.145,12545.0,BTU
+2023-09-18 09:37:00,24.11,24.15,24.1,24.15,7899.0,BTU
+2023-09-18 09:36:00,24.191,24.191,24.115,24.155,6242.0,BTU
+2023-09-18 09:35:00,24.14,24.2,24.12,24.18,3646.0,BTU
+2023-09-18 09:34:00,24.09,24.16,24.08,24.15,7505.0,BTU
+2023-09-18 09:33:00,24.04,24.1,24.02,24.06,3886.0,BTU
+2023-09-18 09:32:00,24.03,24.11,24.03,24.07,4056.0,BTU
+2023-09-18 09:31:00,24.17,24.18,24.06,24.06,5646.0,BTU
+2023-09-18 09:30:00,24.1,24.25,24.1,24.155,20522.0,BTU
+2023-09-18 09:24:00,24.14,24.14,24.14,24.14,1.0,BTU
+2023-09-18 09:20:00,24.03,24.03,24.03,24.03,5.0,BTU
+2023-09-18 09:15:00,24.14,24.14,24.14,24.14,5.0,BTU
+2023-09-18 09:01:00,24.03,24.03,24.03,24.03,100.0,BTU
+2023-09-18 08:58:00,24.01,24.01,24.01,24.01,210.0,BTU
+2023-09-18 08:55:00,24.0,24.0,24.0,24.0,32.0,BTU
+2023-09-18 08:34:00,23.9,23.9,23.9,23.9,28.0,BTU
+2023-09-18 08:29:00,23.86,23.86,23.86,23.86,15.0,BTU
+2023-09-18 08:27:00,24.01,24.01,24.01,24.01,100.0,BTU
+2023-09-18 08:25:00,24.01,24.01,24.01,24.01,70.0,BTU
+2023-09-18 08:20:00,23.97,23.97,23.95,23.95,1500.0,BTU
+2023-09-18 08:14:00,24.01,24.01,24.0,24.0,121.0,BTU
+2023-09-18 08:05:00,23.97,23.97,23.97,23.97,40.0,BTU
+2023-09-18 08:04:00,23.97,23.97,23.97,23.97,100.0,BTU
+2023-09-18 08:03:00,24.01,24.01,23.97,23.97,71.0,BTU
+2023-09-18 08:00:00,24.0,24.0,24.0,24.0,280.0,BTU
+2023-09-18 07:13:00,24.01,24.01,24.01,24.01,100.0,BTU
+2023-09-18 07:11:00,24.01,24.01,24.01,24.01,100.0,BTU
+2023-09-18 07:03:00,24.0,24.0,24.0,24.0,169.0,BTU
+2023-09-18 07:01:00,23.99,23.99,23.99,23.99,100.0,BTU
+2023-09-18 07:00:00,23.99,23.99,23.99,23.99,501.0,BTU
+2023-09-18 06:51:00,24.0,24.0,23.99,23.99,1000.0,BTU
+2023-09-18 06:49:00,23.99,23.99,23.99,23.99,5.0,BTU
+2023-09-18 06:44:00,24.0,24.0,24.0,24.0,100.0,BTU
+2023-09-18 06:32:00,24.0,24.0,24.0,24.0,100.0,BTU
+2023-09-18 05:29:00,23.78,23.78,23.78,23.78,3.0,BTU
+2023-09-18 04:10:00,23.98,23.98,23.98,23.98,25.0,BTU
+2023-09-15 19:33:00,24.38,24.38,24.38,24.38,2.0,BTU
+2023-09-15 19:00:00,24.01,24.01,23.95,23.95,1366961.0,BTU
+2023-09-15 18:51:00,23.95,23.95,23.95,23.95,1.0,BTU
+2023-09-15 18:44:00,23.975,23.975,23.975,23.975,2.0,BTU
+2023-09-15 18:30:00,24.01,24.01,24.01,24.01,1365220.0,BTU
+2023-09-15 18:12:00,24.01,24.01,23.96,23.96,1220.0,BTU
+2023-09-15 18:11:00,24.0,24.0,23.96,23.96,81.0,BTU
+2023-09-15 18:10:00,24.195,24.33,24.18,24.33,100.0,BTU
+2023-09-15 17:10:00,24.01,24.01,24.01,24.01,25.0,BTU
+2023-09-15 17:02:00,24.01,24.02,24.01,24.02,3.0,BTU
+2023-09-15 17:00:00,24.01,24.01,24.01,24.01,2.0,BTU
+2023-09-15 16:56:00,24.03,24.03,24.03,24.03,20.0,BTU
+2023-09-15 16:37:00,24.01,24.02,24.01,24.02,4.0,BTU
+2023-09-15 16:25:00,24.01,24.01,24.01,24.01,18135.0,BTU
+2023-09-15 16:24:00,24.0,24.0,24.0,24.0,400.0,BTU
+2023-09-15 16:22:00,24.01,24.01,24.01,24.01,2417.0,BTU
+2023-09-15 16:18:00,24.01,24.01,24.01,24.01,18135.0,BTU
+2023-09-15 16:16:00,24.01,24.01,24.0,24.0,33158.0,BTU
+2023-09-15 16:11:00,24.01,24.01,24.01,24.01,12537.0,BTU
+2023-09-15 16:10:00,24.01,24.01,24.01,24.01,1365220.0,BTU
+2023-09-15 16:04:00,24.011,24.011,24.01,24.01,497.0,BTU
+2023-09-15 16:03:00,24.01,24.01,24.01,24.01,8883.0,BTU
+2023-09-15 16:02:00,24.01,24.01,24.01,24.01,14032.0,BTU
+2023-09-15 16:01:00,24.01,24.01,24.0,24.01,32413.0,BTU
+2023-09-15 16:00:00,24.01,24.01,24.0,24.01,2854081.0,BTU
+2023-09-15 15:59:00,24.025,24.04,24.0,24.01,79320.0,BTU
+2023-09-15 15:58:00,24.025,24.035,24.01,24.02,39375.0,BTU
+2023-09-15 15:57:00,24.035,24.07,24.02,24.02,43867.0,BTU
+2023-09-15 15:56:00,24.045,24.05,24.025,24.04,32175.0,BTU
+2023-09-15 15:55:00,24.04,24.085,24.035,24.04,29060.0,BTU
+2023-09-15 15:54:00,24.045,24.045,24.03,24.035,16554.0,BTU
+2023-09-15 15:53:00,24.03,24.05,24.015,24.045,17317.0,BTU
+2023-09-15 15:52:00,24.035,24.05,24.03,24.03,16057.0,BTU
+2023-09-15 15:51:00,24.015,24.05,24.01,24.035,22144.0,BTU
+2023-09-15 15:50:00,24.02,24.045,23.98,24.015,42236.0,BTU
+2023-09-15 15:49:00,24.045,24.045,23.995,24.025,34544.0,BTU
+2023-09-15 15:48:00,24.005,24.05,24.001,24.041,28077.0,BTU
+2023-09-15 15:47:00,24.01,24.015,24.0,24.005,24787.0,BTU
+2023-09-15 15:46:00,24.01,24.015,24.0,24.01,27283.0,BTU
+2023-09-15 15:45:00,24.02,24.02,24.0,24.005,11467.0,BTU
+2023-09-15 15:44:00,24.055,24.055,24.02,24.025,16739.0,BTU
+2023-09-15 15:43:00,24.055,24.06,24.055,24.055,3133.0,BTU
+2023-09-15 15:42:00,24.05,24.065,24.05,24.055,14414.0,BTU
+2023-09-15 15:41:00,24.055,24.06,24.05,24.055,5210.0,BTU
+2023-09-15 15:40:00,24.1,24.1,24.045,24.05,26068.0,BTU
+2023-09-15 15:39:00,24.15,24.15,24.1,24.1,8928.0,BTU
+2023-09-15 15:38:00,24.155,24.16,24.15,24.152,3064.0,BTU
+2023-09-15 15:37:00,24.165,24.17,24.155,24.155,7338.0,BTU
+2023-09-15 15:36:00,24.165,24.17,24.155,24.165,17217.0,BTU
+2023-09-15 15:35:00,24.185,24.185,24.16,24.165,12576.0,BTU
+2023-09-15 15:34:00,24.18,24.19,24.17,24.185,13589.0,BTU
+2023-09-15 15:33:00,24.197,24.197,24.185,24.185,6095.0,BTU
+2023-09-15 15:32:00,24.195,24.198,24.19,24.198,2648.0,BTU
+2023-09-15 15:31:00,24.235,24.235,24.19,24.19,4781.0,BTU
+2023-09-15 15:30:00,24.225,24.255,24.225,24.235,16310.0,BTU
+2023-09-15 15:29:00,24.225,24.23,24.225,24.225,3655.0,BTU
+2023-09-15 15:28:00,24.225,24.23,24.225,24.23,1936.0,BTU
+2023-09-15 15:27:00,24.215,24.23,24.21,24.225,8022.0,BTU
+2023-09-15 15:26:00,24.24,24.24,24.22,24.22,5876.0,BTU
+2023-09-15 15:25:00,24.24,24.245,24.235,24.245,4676.0,BTU
+2023-09-15 15:24:00,24.235,24.235,24.23,24.235,2356.0,BTU
+2023-09-15 15:23:00,24.26,24.26,24.24,24.24,4284.0,BTU
+2023-09-15 15:22:00,24.255,24.26,24.255,24.255,3199.0,BTU
+2023-09-15 15:21:00,24.255,24.255,24.24,24.25,4453.0,BTU
+2023-09-15 15:20:00,24.23,24.255,24.225,24.25,11114.0,BTU
+2023-09-15 15:19:00,24.205,24.24,24.2,24.235,10699.0,BTU
+2023-09-15 15:18:00,24.205,24.21,24.205,24.205,2609.0,BTU
+2023-09-15 15:16:00,24.21,24.21,24.2,24.205,4972.0,BTU
+2023-09-15 15:15:00,24.215,24.215,24.205,24.21,6929.0,BTU
+2023-09-15 15:14:00,24.205,24.215,24.205,24.215,7634.0,BTU
+2023-09-15 15:13:00,24.205,24.205,24.205,24.205,933.0,BTU
+2023-09-15 15:12:00,24.205,24.21,24.19,24.205,12581.0,BTU
+2023-09-15 15:11:00,24.21,24.21,24.2,24.205,2094.0,BTU
+2023-09-15 15:10:00,24.205,24.21,24.2,24.205,2531.0,BTU
+2023-09-15 15:09:00,24.185,24.21,24.18,24.205,7546.0,BTU
+2023-09-15 15:08:00,24.18,24.19,24.18,24.185,989.0,BTU
+2023-09-15 15:07:00,24.175,24.19,24.175,24.185,5100.0,BTU
+2023-09-15 15:06:00,24.175,24.175,24.17,24.175,2086.0,BTU
+2023-09-15 15:05:00,24.18,24.195,24.17,24.17,9303.0,BTU
+2023-09-15 15:04:00,24.175,24.18,24.17,24.175,1498.0,BTU
+2023-09-15 15:03:00,24.175,24.175,24.175,24.175,1369.0,BTU
+2023-09-15 15:02:00,24.16,24.17,24.155,24.165,13774.0,BTU
+2023-09-15 15:01:00,24.18,24.18,24.165,24.165,5085.0,BTU
+2023-09-15 15:00:00,24.185,24.185,24.18,24.18,797.0,BTU
+2023-09-15 14:59:00,24.18,24.19,24.175,24.175,4045.0,BTU
+2023-09-15 14:58:00,24.18,24.195,24.18,24.18,5840.0,BTU
+2023-09-15 14:57:00,24.18,24.19,24.18,24.185,1520.0,BTU
+2023-09-15 14:56:00,24.215,24.215,24.185,24.185,5589.0,BTU
+2023-09-15 14:55:00,24.2,24.215,24.195,24.215,4342.0,BTU
+2023-09-15 14:54:00,24.19,24.2,24.19,24.2,3581.0,BTU
+2023-09-15 14:53:00,24.165,24.19,24.165,24.19,4702.0,BTU
+2023-09-15 14:52:00,24.165,24.165,24.165,24.165,433.0,BTU
+2023-09-15 14:51:00,24.19,24.19,24.17,24.17,5091.0,BTU
+2023-09-15 14:49:00,24.195,24.195,24.185,24.195,6469.0,BTU
+2023-09-15 14:48:00,24.205,24.205,24.18,24.195,9785.0,BTU
+2023-09-15 14:47:00,24.205,24.205,24.2,24.205,945.0,BTU
+2023-09-15 14:46:00,24.215,24.215,24.205,24.205,3245.0,BTU
+2023-09-15 14:45:00,24.215,24.22,24.215,24.215,707.0,BTU
+2023-09-15 14:44:00,24.225,24.225,24.215,24.22,2392.0,BTU
+2023-09-15 14:43:00,24.22,24.23,24.22,24.23,1806.0,BTU
+2023-09-15 14:42:00,24.215,24.225,24.215,24.215,7128.0,BTU
+2023-09-15 14:41:00,24.22,24.22,24.215,24.215,707.0,BTU
+2023-09-15 14:40:00,24.219,24.225,24.215,24.22,5310.0,BTU
+2023-09-15 14:39:00,24.21,24.22,24.21,24.22,1690.0,BTU
+2023-09-15 14:38:00,24.2,24.205,24.195,24.205,2283.0,BTU
+2023-09-15 14:37:00,24.16,24.195,24.16,24.195,5906.0,BTU
+2023-09-15 14:36:00,24.17,24.17,24.165,24.165,3038.0,BTU
+2023-09-15 14:35:00,24.165,24.17,24.165,24.17,1991.0,BTU
+2023-09-15 14:34:00,24.165,24.175,24.16,24.16,6772.0,BTU
+2023-09-15 14:33:00,24.165,24.175,24.16,24.16,21450.0,BTU
+2023-09-15 14:32:00,24.165,24.165,24.165,24.165,1190.0,BTU
+2023-09-15 14:31:00,24.165,24.165,24.165,24.165,2222.0,BTU
+2023-09-15 14:30:00,24.175,24.175,24.165,24.165,3224.0,BTU
+2023-09-15 14:29:00,24.175,24.18,24.172,24.175,1480.0,BTU
+2023-09-15 14:28:00,24.195,24.195,24.175,24.175,2325.0,BTU
+2023-09-15 14:27:00,24.205,24.205,24.19,24.195,3062.0,BTU
+2023-09-15 14:26:00,24.19,24.205,24.19,24.205,1217.0,BTU
+2023-09-15 14:25:00,24.19,24.19,24.165,24.185,5701.0,BTU
+2023-09-15 14:24:00,24.165,24.195,24.155,24.195,13580.0,BTU
+2023-09-15 14:23:00,24.18,24.18,24.165,24.165,4741.0,BTU
+2023-09-15 14:22:00,24.175,24.18,24.175,24.175,2124.0,BTU
+2023-09-15 14:21:00,24.17,24.18,24.165,24.175,4022.0,BTU
+2023-09-15 14:20:00,24.17,24.17,24.165,24.165,1644.0,BTU
+2023-09-15 14:19:00,24.165,24.17,24.165,24.17,726.0,BTU
+2023-09-15 14:18:00,24.165,24.165,24.165,24.165,320.0,BTU
+2023-09-15 14:17:00,24.175,24.185,24.16,24.165,12636.0,BTU
+2023-09-15 14:16:00,24.17,24.18,24.17,24.18,3139.0,BTU
+2023-09-15 14:15:00,24.191,24.2,24.17,24.175,6805.0,BTU
+2023-09-15 14:14:00,24.21,24.21,24.18,24.195,22494.0,BTU
+2023-09-15 14:13:00,24.205,24.21,24.205,24.205,1194.0,BTU
+2023-09-15 14:12:00,24.195,24.21,24.195,24.205,3230.0,BTU
+2023-09-15 14:11:00,24.205,24.21,24.195,24.195,2516.0,BTU
+2023-09-15 14:10:00,24.185,24.215,24.18,24.195,4620.0,BTU
+2023-09-15 14:09:00,24.179,24.185,24.179,24.185,2092.0,BTU
+2023-09-15 14:08:00,24.18,24.18,24.17,24.175,1999.0,BTU
+2023-09-15 14:07:00,24.19,24.205,24.19,24.19,6140.0,BTU
+2023-09-15 14:06:00,24.185,24.19,24.185,24.19,1177.0,BTU
+2023-09-15 14:05:00,24.19,24.19,24.185,24.185,1887.0,BTU
+2023-09-15 14:04:00,24.13,24.2,24.12,24.195,30502.0,BTU
+2023-09-15 14:03:00,24.14,24.155,24.13,24.14,4195.0,BTU
+2023-09-15 14:02:00,24.135,24.14,24.135,24.135,1451.0,BTU
+2023-09-15 14:01:00,24.165,24.165,24.135,24.135,2996.0,BTU
+2023-09-15 14:00:00,24.17,24.17,24.165,24.165,2900.0,BTU
+2023-09-15 13:59:00,24.17,24.18,24.17,24.175,2292.0,BTU
+2023-09-15 13:58:00,24.175,24.175,24.17,24.175,1026.0,BTU
+2023-09-15 13:57:00,24.17,24.185,24.17,24.175,2042.0,BTU
+2023-09-15 13:56:00,24.19,24.195,24.18,24.18,5397.0,BTU
+2023-09-15 13:55:00,24.185,24.19,24.185,24.19,1399.0,BTU
+2023-09-15 13:54:00,24.185,24.19,24.185,24.185,1070.0,BTU
+2023-09-15 13:53:00,24.175,24.185,24.17,24.185,1988.0,BTU
+2023-09-15 13:52:00,24.16,24.175,24.14,24.175,4290.0,BTU
+2023-09-15 13:51:00,24.195,24.195,24.165,24.165,1845.0,BTU
+2023-09-15 13:50:00,24.215,24.23,24.195,24.195,7902.0,BTU
+2023-09-15 13:49:00,24.155,24.22,24.15,24.215,29052.0,BTU
+2023-09-15 13:48:00,24.16,24.16,24.155,24.155,955.0,BTU
+2023-09-15 13:47:00,24.15,24.16,24.146,24.155,3263.0,BTU
+2023-09-15 13:46:00,24.14,24.165,24.14,24.145,9750.0,BTU
+2023-09-15 13:45:00,24.14,24.14,24.135,24.135,864.0,BTU
+2023-09-15 13:44:00,24.135,24.14,24.135,24.14,339.0,BTU
+2023-09-15 13:43:00,24.125,24.15,24.125,24.14,20166.0,BTU
+2023-09-15 13:42:00,24.12,24.125,24.12,24.125,496.0,BTU
+2023-09-15 13:41:00,24.13,24.13,24.11,24.11,5612.0,BTU
+2023-09-15 13:40:00,24.125,24.13,24.12,24.125,1132.0,BTU
+2023-09-15 13:39:00,24.115,24.125,24.115,24.125,2058.0,BTU
+2023-09-15 13:38:00,24.135,24.14,24.12,24.12,10312.0,BTU
+2023-09-15 13:37:00,24.125,24.13,24.125,24.13,4606.0,BTU
+2023-09-15 13:36:00,24.13,24.13,24.12,24.125,3665.0,BTU
+2023-09-15 13:35:00,24.13,24.135,24.13,24.13,1869.0,BTU
+2023-09-15 13:34:00,24.125,24.13,24.12,24.125,1489.0,BTU
+2023-09-15 13:33:00,24.115,24.12,24.111,24.12,3765.0,BTU
+2023-09-15 13:32:00,24.105,24.115,24.105,24.11,1454.0,BTU
+2023-09-15 13:31:00,24.1,24.11,24.06,24.095,11349.0,BTU
+2023-09-15 13:30:00,24.135,24.14,24.1,24.1,7550.0,BTU
+2023-09-15 13:29:00,24.09,24.135,24.09,24.135,10810.0,BTU
+2023-09-15 13:28:00,24.125,24.125,24.1,24.1,3109.0,BTU
+2023-09-15 13:27:00,24.14,24.14,24.125,24.13,2744.0,BTU
+2023-09-15 13:26:00,24.13,24.13,24.123,24.13,2714.0,BTU
+2023-09-15 13:25:00,24.155,24.155,24.13,24.13,6646.0,BTU
+2023-09-15 13:24:00,24.155,24.155,24.15,24.155,1931.0,BTU
+2023-09-15 13:23:00,24.145,24.155,24.14,24.155,4967.0,BTU
+2023-09-15 13:22:00,24.14,24.15,24.14,24.14,3606.0,BTU
+2023-09-15 13:21:00,24.15,24.15,24.14,24.145,2409.0,BTU
+2023-09-15 13:20:00,24.145,24.15,24.14,24.15,821.0,BTU
+2023-09-15 13:19:00,24.164,24.164,24.15,24.155,3078.0,BTU
+2023-09-15 13:18:00,24.165,24.165,24.165,24.165,1203.0,BTU
+2023-09-15 13:17:00,24.18,24.18,24.18,24.18,862.0,BTU
+2023-09-15 13:16:00,24.225,24.225,24.17,24.175,8461.0,BTU
+2023-09-15 13:15:00,24.22,24.23,24.22,24.23,445.0,BTU
+2023-09-15 13:14:00,24.23,24.23,24.22,24.225,1511.0,BTU
+2023-09-15 13:13:00,24.229,24.229,24.225,24.225,1447.0,BTU
+2023-09-15 13:12:00,24.22,24.23,24.22,24.22,1917.0,BTU
+2023-09-15 13:11:00,24.225,24.225,24.22,24.225,1190.0,BTU
+2023-09-15 13:10:00,24.22,24.225,24.22,24.225,1792.0,BTU
+2023-09-15 13:09:00,24.205,24.215,24.205,24.215,2251.0,BTU
+2023-09-15 13:08:00,24.195,24.2,24.195,24.2,1018.0,BTU
+2023-09-15 13:07:00,24.175,24.2,24.175,24.19,3094.0,BTU
+2023-09-15 13:06:00,24.19,24.19,24.175,24.175,5223.0,BTU
+2023-09-15 13:05:00,24.23,24.23,24.19,24.195,4787.0,BTU
+2023-09-15 13:04:00,24.22,24.225,24.22,24.225,2026.0,BTU
+2023-09-15 13:03:00,24.21,24.215,24.21,24.215,2240.0,BTU
+2023-09-15 13:02:00,24.19,24.205,24.19,24.205,5462.0,BTU
+2023-09-15 13:01:00,24.225,24.225,24.2,24.201,4515.0,BTU
+2023-09-15 13:00:00,24.23,24.23,24.225,24.225,1319.0,BTU
+2023-09-15 12:59:00,24.22,24.225,24.22,24.225,2930.0,BTU
+2023-09-15 12:58:00,24.2,24.22,24.2,24.22,3383.0,BTU
+2023-09-15 12:57:00,24.22,24.22,24.205,24.205,3053.0,BTU
+2023-09-15 12:56:00,24.215,24.215,24.215,24.215,254.0,BTU
+2023-09-15 12:55:00,24.23,24.23,24.21,24.215,3544.0,BTU
+2023-09-15 12:54:00,24.25,24.255,24.23,24.237,5315.0,BTU
+2023-09-15 12:53:00,24.26,24.26,24.254,24.255,1243.0,BTU
+2023-09-15 12:52:00,24.255,24.26,24.25,24.256,1716.0,BTU
+2023-09-15 12:51:00,24.26,24.265,24.25,24.255,3806.0,BTU
+2023-09-15 12:50:00,24.25,24.26,24.25,24.26,1064.0,BTU
+2023-09-15 12:49:00,24.24,24.25,24.23,24.25,3039.0,BTU
+2023-09-15 12:48:00,24.21,24.245,24.21,24.24,5327.0,BTU
+2023-09-15 12:47:00,24.215,24.215,24.2,24.2,3166.0,BTU
+2023-09-15 12:45:00,24.22,24.22,24.215,24.215,1806.0,BTU
+2023-09-15 12:44:00,24.23,24.23,24.215,24.215,2185.0,BTU
+2023-09-15 12:43:00,24.21,24.23,24.21,24.225,3459.0,BTU
+2023-09-15 12:42:00,24.17,24.2,24.17,24.2,3383.0,BTU
+2023-09-15 12:41:00,24.145,24.165,24.145,24.165,2173.0,BTU
+2023-09-15 12:40:00,24.155,24.16,24.145,24.145,3881.0,BTU
+2023-09-15 12:39:00,24.155,24.155,24.155,24.155,447.0,BTU
+2023-09-15 12:38:00,24.151,24.155,24.151,24.155,1515.0,BTU
+2023-09-15 12:37:00,24.16,24.16,24.13,24.15,7282.0,BTU
+2023-09-15 12:36:00,24.18,24.18,24.161,24.161,2648.0,BTU
+2023-09-15 12:35:00,24.2,24.2,24.18,24.18,3390.0,BTU
+2023-09-15 12:34:00,24.204,24.205,24.204,24.205,334.0,BTU
+2023-09-15 12:33:00,24.21,24.215,24.2,24.205,3517.0,BTU
+2023-09-15 12:32:00,24.21,24.21,24.205,24.205,591.0,BTU
+2023-09-15 12:31:00,24.2,24.205,24.195,24.205,2678.0,BTU
+2023-09-15 12:30:00,24.245,24.25,24.2,24.2,7524.0,BTU
+2023-09-15 12:29:00,24.23,24.24,24.225,24.24,2376.0,BTU
+2023-09-15 12:28:00,24.215,24.225,24.21,24.225,5143.0,BTU
+2023-09-15 12:26:00,24.215,24.215,24.215,24.215,223.0,BTU
+2023-09-15 12:25:00,24.21,24.22,24.21,24.215,2590.0,BTU
+2023-09-15 12:24:00,24.21,24.21,24.2,24.205,1981.0,BTU
+2023-09-15 12:23:00,24.19,24.205,24.19,24.205,1443.0,BTU
+2023-09-15 12:22:00,24.22,24.22,24.19,24.19,2784.0,BTU
+2023-09-15 12:21:00,24.23,24.23,24.22,24.22,1756.0,BTU
+2023-09-15 12:20:00,24.22,24.245,24.22,24.23,2974.0,BTU
+2023-09-15 12:19:00,24.19,24.22,24.19,24.215,3542.0,BTU
+2023-09-15 12:18:00,24.18,24.19,24.175,24.18,2994.0,BTU
+2023-09-15 12:17:00,24.22,24.225,24.19,24.19,6841.0,BTU
+2023-09-15 12:16:00,24.185,24.2,24.185,24.2,3048.0,BTU
+2023-09-15 12:15:00,24.18,24.19,24.18,24.19,969.0,BTU
+2023-09-15 12:14:00,24.175,24.18,24.175,24.18,1683.0,BTU
+2023-09-15 12:13:00,24.165,24.175,24.165,24.175,5241.0,BTU
+2023-09-15 12:12:00,24.195,24.2,24.175,24.18,5271.0,BTU
+2023-09-15 12:11:00,24.198,24.2,24.198,24.2,777.0,BTU
+2023-09-15 12:10:00,24.2,24.2,24.19,24.195,2352.0,BTU
+2023-09-15 12:09:00,24.195,24.2,24.191,24.195,4339.0,BTU
+2023-09-15 12:08:00,24.22,24.225,24.19,24.19,2256.0,BTU
+2023-09-15 12:07:00,24.22,24.247,24.22,24.225,7001.0,BTU
+2023-09-15 12:06:00,24.23,24.23,24.228,24.228,1514.0,BTU
+2023-09-15 12:05:00,24.215,24.225,24.215,24.225,2644.0,BTU
+2023-09-15 12:04:00,24.215,24.215,24.21,24.215,803.0,BTU
+2023-09-15 12:03:00,24.22,24.225,24.21,24.21,2150.0,BTU
+2023-09-15 12:02:00,24.235,24.235,24.22,24.22,2225.0,BTU
+2023-09-15 12:01:00,24.235,24.245,24.23,24.235,10656.0,BTU
+2023-09-15 12:00:00,24.22,24.24,24.22,24.24,1396.0,BTU
+2023-09-15 11:59:00,24.23,24.23,24.215,24.215,2042.0,BTU
+2023-09-15 11:58:00,24.18,24.215,24.18,24.215,4237.0,BTU
+2023-09-15 11:57:00,24.2,24.205,24.19,24.19,7564.0,BTU
+2023-09-15 11:56:00,24.25,24.25,24.19,24.19,3814.0,BTU
+2023-09-15 11:55:00,24.24,24.27,24.24,24.26,5406.0,BTU
+2023-09-15 11:54:00,24.22,24.24,24.22,24.24,2513.0,BTU
+2023-09-15 11:53:00,24.225,24.23,24.215,24.215,3082.0,BTU
+2023-09-15 11:52:00,24.215,24.22,24.21,24.22,1966.0,BTU
+2023-09-15 11:51:00,24.208,24.22,24.205,24.21,4339.0,BTU
+2023-09-15 11:50:00,24.21,24.21,24.205,24.21,2451.0,BTU
+2023-09-15 11:49:00,24.27,24.27,24.22,24.22,11533.0,BTU
+2023-09-15 11:48:00,24.215,24.27,24.215,24.27,3972.0,BTU
+2023-09-15 11:47:00,24.22,24.23,24.212,24.215,3495.0,BTU
+2023-09-15 11:46:00,24.195,24.22,24.19,24.215,6338.0,BTU
+2023-09-15 11:45:00,24.19,24.2,24.16,24.19,10630.0,BTU
+2023-09-15 11:44:00,24.195,24.21,24.195,24.2,981.0,BTU
+2023-09-15 11:43:00,24.175,24.195,24.17,24.195,3196.0,BTU
+2023-09-15 11:42:00,24.17,24.179,24.17,24.175,3987.0,BTU
+2023-09-15 11:41:00,24.145,24.165,24.135,24.165,5745.0,BTU
+2023-09-15 11:40:00,24.16,24.16,24.15,24.15,1699.0,BTU
+2023-09-15 11:39:00,24.135,24.19,24.135,24.17,3389.0,BTU
+2023-09-15 11:38:00,24.135,24.135,24.09,24.135,13480.0,BTU
+2023-09-15 11:37:00,24.16,24.16,24.135,24.135,2427.0,BTU
+2023-09-15 11:36:00,24.14,24.16,24.131,24.155,7001.0,BTU
+2023-09-15 11:35:00,24.195,24.195,24.14,24.14,16400.0,BTU
+2023-09-15 11:34:00,24.18,24.2,24.18,24.195,8518.0,BTU
+2023-09-15 11:33:00,24.2,24.209,24.175,24.185,4477.0,BTU
+2023-09-15 11:32:00,24.19,24.22,24.19,24.21,5791.0,BTU
+2023-09-15 11:31:00,24.19,24.195,24.175,24.175,2650.0,BTU
+2023-09-15 11:30:00,24.225,24.225,24.19,24.19,4059.0,BTU
+2023-09-15 11:29:00,24.24,24.24,24.222,24.23,2900.0,BTU
+2023-09-15 11:28:00,24.285,24.285,24.25,24.25,4458.0,BTU
+2023-09-15 11:27:00,24.265,24.282,24.265,24.282,3459.0,BTU
+2023-09-15 11:26:00,24.26,24.267,24.25,24.267,2105.0,BTU
+2023-09-15 11:25:00,24.25,24.26,24.24,24.26,7435.0,BTU
+2023-09-15 11:24:00,24.25,24.26,24.25,24.25,3317.0,BTU
+2023-09-15 11:23:00,24.24,24.25,24.24,24.245,5008.0,BTU
+2023-09-15 11:22:00,24.275,24.275,24.235,24.235,9226.0,BTU
+2023-09-15 11:21:00,24.295,24.295,24.27,24.27,5971.0,BTU
+2023-09-15 11:20:00,24.285,24.31,24.285,24.3,3196.0,BTU
+2023-09-15 11:19:00,24.265,24.285,24.26,24.285,3303.0,BTU
+2023-09-15 11:18:00,24.255,24.27,24.245,24.27,3883.0,BTU
+2023-09-15 11:17:00,24.28,24.28,24.26,24.265,3097.0,BTU
+2023-09-15 11:16:00,24.245,24.3,24.245,24.295,5347.0,BTU
+2023-09-15 11:15:00,24.241,24.255,24.241,24.245,5346.0,BTU
+2023-09-15 11:14:00,24.245,24.27,24.245,24.245,3378.0,BTU
+2023-09-15 11:13:00,24.2,24.24,24.19,24.24,6414.0,BTU
+2023-09-15 11:12:00,24.15,24.21,24.145,24.21,41495.0,BTU
+2023-09-15 11:11:00,24.195,24.195,24.145,24.145,11836.0,BTU
+2023-09-15 11:10:00,24.215,24.23,24.195,24.195,10750.0,BTU
+2023-09-15 11:09:00,24.24,24.245,24.215,24.215,11073.0,BTU
+2023-09-15 11:08:00,24.222,24.25,24.2,24.24,10687.0,BTU
+2023-09-15 11:07:00,24.205,24.24,24.2,24.22,15845.0,BTU
+2023-09-15 11:06:00,24.27,24.27,24.2,24.205,25431.0,BTU
+2023-09-15 11:05:00,24.275,24.279,24.26,24.27,14806.0,BTU
+2023-09-15 11:04:00,24.36,24.36,24.27,24.27,13898.0,BTU
+2023-09-15 11:03:00,24.33,24.35,24.33,24.335,14159.0,BTU
+2023-09-15 11:02:00,24.34,24.37,24.34,24.34,4375.0,BTU
+2023-09-15 11:01:00,24.3,24.34,24.25,24.34,21892.0,BTU
+2023-09-15 11:00:00,24.285,24.31,24.285,24.29,8610.0,BTU
+2023-09-15 10:59:00,24.3,24.32,24.28,24.28,4558.0,BTU
+2023-09-15 10:58:00,24.34,24.34,24.305,24.305,4037.0,BTU
+2023-09-15 10:57:00,24.34,24.345,24.32,24.339,5578.0,BTU
+2023-09-15 10:56:00,24.4,24.4,24.335,24.335,4934.0,BTU
+2023-09-15 10:55:00,24.401,24.41,24.4,24.41,1727.0,BTU
+2023-09-15 10:54:00,24.37,24.405,24.355,24.405,3727.0,BTU
+2023-09-15 10:53:00,24.39,24.39,24.37,24.37,5504.0,BTU
+2023-09-15 10:52:00,24.365,24.405,24.365,24.39,7455.0,BTU
+2023-09-15 10:51:00,24.37,24.38,24.32,24.36,11259.0,BTU
+2023-09-15 10:50:00,24.43,24.43,24.39,24.39,15478.0,BTU
+2023-09-15 10:49:00,24.502,24.505,24.435,24.435,11366.0,BTU
+2023-09-15 10:48:00,24.54,24.54,24.5,24.51,14433.0,BTU
+2023-09-15 10:47:00,24.53,24.54,24.53,24.531,7544.0,BTU
+2023-09-15 10:46:00,24.515,24.545,24.515,24.54,11799.0,BTU
+2023-09-15 10:45:00,24.61,24.615,24.51,24.515,16389.0,BTU
+2023-09-15 10:44:00,24.62,24.62,24.615,24.62,1063.0,BTU
+2023-09-15 10:43:00,24.588,24.61,24.588,24.61,2179.0,BTU
+2023-09-15 10:42:00,24.61,24.615,24.58,24.58,8571.0,BTU
+2023-09-15 10:41:00,24.609,24.615,24.6,24.615,2688.0,BTU
+2023-09-15 10:40:00,24.6,24.61,24.595,24.606,5771.0,BTU
+2023-09-15 10:39:00,24.585,24.597,24.585,24.59,2267.0,BTU
+2023-09-15 10:38:00,24.54,24.59,24.54,24.59,4729.0,BTU
+2023-09-15 10:37:00,24.57,24.58,24.54,24.54,4494.0,BTU
+2023-09-15 10:36:00,24.54,24.575,24.54,24.56,6221.0,BTU
+2023-09-15 10:35:00,24.57,24.58,24.55,24.57,8055.0,BTU
+2023-09-15 10:34:00,24.58,24.6,24.56,24.565,11419.0,BTU
+2023-09-15 10:33:00,24.58,24.59,24.58,24.59,2052.0,BTU
+2023-09-15 10:32:00,24.6,24.61,24.59,24.59,4474.0,BTU
+2023-09-15 10:31:00,24.61,24.61,24.59,24.6,6394.0,BTU
+2023-09-15 10:30:00,24.565,24.61,24.565,24.61,8996.0,BTU
+2023-09-15 10:29:00,24.54,24.57,24.54,24.561,10293.0,BTU
+2023-09-15 10:28:00,24.47,24.53,24.469,24.53,7452.0,BTU
+2023-09-15 10:27:00,24.49,24.49,24.47,24.48,7406.0,BTU
+2023-09-15 10:26:00,24.47,24.49,24.47,24.49,3967.0,BTU
+2023-09-15 10:25:00,24.47,24.48,24.46,24.48,7657.0,BTU
+2023-09-15 10:24:00,24.509,24.52,24.46,24.47,9927.0,BTU
+2023-09-15 10:23:00,24.5,24.51,24.5,24.505,2662.0,BTU
+2023-09-15 10:22:00,24.47,24.49,24.46,24.49,22300.0,BTU
+2023-09-15 10:21:00,24.47,24.47,24.42,24.46,8937.0,BTU
+2023-09-15 10:20:00,24.5,24.53,24.48,24.48,9402.0,BTU
+2023-09-15 10:19:00,24.53,24.55,24.51,24.51,7947.0,BTU
+2023-09-15 10:18:00,24.542,24.56,24.52,24.52,5394.0,BTU
+2023-09-15 10:17:00,24.61,24.61,24.54,24.55,8722.0,BTU
+2023-09-15 10:16:00,24.45,24.61,24.445,24.605,77501.0,BTU
+2023-09-15 10:15:00,24.45,24.45,24.4,24.45,16822.0,BTU
+2023-09-15 10:14:00,24.44,24.44,24.415,24.44,2953.0,BTU
+2023-09-15 10:13:00,24.45,24.457,24.44,24.44,9822.0,BTU
+2023-09-15 10:12:00,24.455,24.455,24.41,24.45,5359.0,BTU
+2023-09-15 10:11:00,24.47,24.49,24.451,24.47,7019.0,BTU
+2023-09-15 10:10:00,24.51,24.51,24.485,24.485,6273.0,BTU
+2023-09-15 10:09:00,24.47,24.5,24.47,24.5,4971.0,BTU
+2023-09-15 10:08:00,24.5,24.5,24.468,24.468,5279.0,BTU
+2023-09-15 10:07:00,24.46,24.52,24.46,24.5,14532.0,BTU
+2023-09-15 10:06:00,24.5,24.51,24.46,24.46,16472.0,BTU
+2023-09-15 10:05:00,24.432,24.53,24.432,24.5,28042.0,BTU
+2023-09-15 10:04:00,24.469,24.47,24.44,24.44,3615.0,BTU
+2023-09-15 10:03:00,24.38,24.474,24.37,24.46,17478.0,BTU
+2023-09-15 10:02:00,24.38,24.41,24.35,24.39,11484.0,BTU
+2023-09-15 10:01:00,24.37,24.385,24.37,24.382,1566.0,BTU
+2023-09-15 10:00:00,24.38,24.41,24.37,24.38,2239.0,BTU
+2023-09-15 09:59:00,24.365,24.375,24.35,24.365,8610.0,BTU
+2023-09-15 09:58:00,24.362,24.375,24.36,24.365,2821.0,BTU
+2023-09-15 09:57:00,24.4,24.4,24.35,24.36,7261.0,BTU
+2023-09-15 09:56:00,24.419,24.43,24.41,24.42,3531.0,BTU
+2023-09-15 09:55:00,24.41,24.41,24.385,24.41,6380.0,BTU
+2023-09-15 09:54:00,24.35,24.405,24.35,24.405,4190.0,BTU
+2023-09-15 09:53:00,24.4,24.405,24.35,24.35,7413.0,BTU
+2023-09-15 09:52:00,24.385,24.385,24.355,24.38,3366.0,BTU
+2023-09-15 09:51:00,24.38,24.4,24.38,24.38,9767.0,BTU
+2023-09-15 09:50:00,24.325,24.4,24.32,24.37,25029.0,BTU
+2023-09-15 09:49:00,24.37,24.4,24.325,24.325,14244.0,BTU
+2023-09-15 09:48:00,24.31,24.36,24.31,24.36,3429.0,BTU
+2023-09-15 09:47:00,24.26,24.31,24.255,24.3,4402.0,BTU
+2023-09-15 09:46:00,24.29,24.29,24.26,24.27,5648.0,BTU
+2023-09-15 09:45:00,24.345,24.345,24.28,24.29,2615.0,BTU
+2023-09-15 09:44:00,24.34,24.36,24.3,24.31,6182.0,BTU
+2023-09-15 09:43:00,24.28,24.35,24.28,24.33,7370.0,BTU
+2023-09-15 09:42:00,24.15,24.32,24.145,24.29,30314.0,BTU
+2023-09-15 09:41:00,24.145,24.18,24.14,24.15,11766.0,BTU
+2023-09-15 09:40:00,24.18,24.19,24.13,24.149,20500.0,BTU
+2023-09-15 09:39:00,24.21,24.23,24.17,24.18,17696.0,BTU
+2023-09-15 09:38:00,24.11,24.24,24.08,24.22,18480.0,BTU
+2023-09-15 09:37:00,24.13,24.14,24.09,24.12,11623.0,BTU
+2023-09-15 09:36:00,24.21,24.21,24.13,24.14,11376.0,BTU
+2023-09-15 09:35:00,24.27,24.27,24.19,24.22,15448.0,BTU
+2023-09-15 09:34:00,24.23,24.25,24.16,24.25,12013.0,BTU
+2023-09-15 09:33:00,24.201,24.26,24.17,24.23,1792.0,BTU
+2023-09-15 09:32:00,24.2,24.21,24.15,24.2,7120.0,BTU
+2023-09-15 09:31:00,24.21,24.25,24.17,24.23,9179.0,BTU
+2023-09-15 09:30:00,24.06,24.27,24.04,24.27,137884.0,BTU
+2023-09-15 09:29:00,23.96,23.96,23.96,23.96,47.0,BTU
+2023-09-15 09:21:00,24.03,24.06,24.02,24.06,500.0,BTU
+2023-09-15 09:20:00,23.962,23.962,23.962,23.962,250.0,BTU
+2023-09-15 09:17:00,24.18,24.18,24.18,24.18,1.0,BTU
+2023-09-15 09:12:00,24.2,24.2,24.19,24.19,927.0,BTU
+2023-09-15 09:04:00,24.22,24.22,24.22,24.22,150.0,BTU
+2023-09-15 09:02:00,24.3,24.3,24.3,24.3,2.0,BTU
+2023-09-15 09:01:00,24.3,24.3,24.3,24.3,100.0,BTU
+2023-09-15 09:00:00,24.3,24.3,24.3,24.3,150.0,BTU
+2023-09-15 08:46:00,24.3,24.3,24.3,24.3,8.0,BTU
+2023-09-15 08:40:00,24.31,24.31,24.31,24.31,30.0,BTU
+2023-09-15 08:38:00,24.31,24.31,24.31,24.31,1.0,BTU
+2023-09-15 08:11:00,24.327,24.327,24.327,24.327,12.0,BTU
+2023-09-15 08:02:00,24.22,24.22,24.22,24.22,2.0,BTU
+2023-09-15 08:01:00,24.191,24.191,24.192,24.191,47.0,BTU
+2023-09-15 08:00:00,24.31,24.31,24.21,24.21,82.0,BTU
+2023-09-15 07:46:00,24.21,24.21,24.21,24.21,100.0,BTU
+2023-09-15 06:38:00,24.2,24.2,24.2,24.2,1.0,BTU
+2023-09-14 19:58:00,24.34,24.34,24.34,24.34,8.0,BTU
+2023-09-14 19:56:00,24.2,24.2,24.2,24.2,1.0,BTU
+2023-09-14 19:55:00,24.34,24.34,24.34,24.34,30.0,BTU
+2023-09-14 19:50:00,24.265,24.29,24.21,24.21,40.0,BTU
+2023-09-14 19:49:00,24.19,24.19,24.19,24.19,4.0,BTU
+2023-09-14 19:41:00,24.31,24.31,24.31,24.31,1.0,BTU
+2023-09-14 19:17:00,24.2,24.21,24.2,24.21,100.0,BTU
+2023-09-14 19:00:00,24.19,24.19,24.19,24.19,1227592.0,BTU
+2023-09-14 18:44:00,24.21,24.21,24.21,24.21,2.0,BTU
+2023-09-14 18:38:00,24.264,24.264,24.265,24.264,22.0,BTU
+2023-09-14 18:31:00,24.25,24.25,24.25,24.25,40.0,BTU
+2023-09-14 18:30:00,24.19,24.19,24.19,24.19,1227592.0,BTU
+2023-09-14 18:23:00,24.281,24.281,24.281,24.281,100.0,BTU
+2023-09-14 17:58:00,24.268,24.27,24.268,24.27,200.0,BTU
+2023-09-14 17:57:00,24.27,24.27,24.27,24.27,300.0,BTU
+2023-09-14 17:38:00,24.21,24.21,24.21,24.21,100.0,BTU
+2023-09-14 17:37:00,24.2,24.2,24.2,24.2,2.0,BTU
+2023-09-14 17:36:00,24.2,24.2,24.2,24.2,3.0,BTU
+2023-09-14 17:13:00,24.3,24.3,24.3,24.3,3.0,BTU
+2023-09-14 17:02:00,24.3,24.3,24.29,24.29,112.0,BTU
+2023-09-14 16:59:00,24.12,24.12,24.12,24.12,7.0,BTU
+2023-09-14 16:58:00,24.03,24.03,24.03,24.03,28.0,BTU
+2023-09-14 16:57:00,24.09,24.09,24.09,24.09,5.0,BTU
+2023-09-14 16:55:00,24.12,24.12,24.12,24.12,1.0,BTU
+2023-09-14 16:52:00,24.119,24.119,24.119,24.119,1.0,BTU
+2023-09-14 16:50:00,24.28,24.28,24.12,24.12,150.0,BTU
+2023-09-14 16:48:00,24.12,24.12,24.12,24.12,20.0,BTU
+2023-09-14 16:46:00,24.12,24.12,24.12,24.12,186.0,BTU
+2023-09-14 16:23:00,23.91,24.13,23.91,24.13,2.0,BTU
+2023-09-14 16:21:00,24.31,24.31,24.31,24.31,1.0,BTU
+2023-09-14 16:10:00,24.19,24.19,24.19,24.19,1227592.0,BTU
+2023-09-14 16:08:00,23.522,23.521,23.522,23.521,1.0,BTU
+2023-09-14 16:00:00,24.19,24.19,24.19,24.19,2483518.0,BTU
+2023-09-14 15:59:00,24.215,24.22,24.18,24.19,119801.0,BTU
+2023-09-14 15:58:00,24.19,24.215,24.18,24.215,51807.0,BTU
+2023-09-14 15:57:00,24.19,24.205,24.175,24.19,45908.0,BTU
+2023-09-14 15:56:00,24.22,24.225,24.18,24.19,31242.0,BTU
+2023-09-14 15:55:00,24.17,24.23,24.14,24.215,55701.0,BTU
+2023-09-14 15:54:00,24.19,24.195,24.17,24.175,16511.0,BTU
+2023-09-14 15:53:00,24.18,24.198,24.18,24.19,30563.0,BTU
+2023-09-14 15:52:00,24.19,24.2,24.18,24.185,18195.0,BTU
+2023-09-14 15:51:00,24.195,24.205,24.18,24.19,16921.0,BTU
+2023-09-14 15:50:00,24.19,24.23,24.185,24.2,33704.0,BTU
+2023-09-14 15:49:00,24.16,24.19,24.15,24.185,15174.0,BTU
+2023-09-14 15:48:00,24.16,24.19,24.155,24.16,8390.0,BTU
+2023-09-14 15:47:00,24.12,24.17,24.12,24.16,35731.0,BTU
+2023-09-14 15:46:00,24.12,24.13,24.12,24.12,2896.0,BTU
+2023-09-14 15:45:00,24.123,24.13,24.12,24.12,4254.0,BTU
+2023-09-14 15:44:00,24.155,24.155,24.12,24.122,9556.0,BTU
+2023-09-14 15:43:00,24.153,24.16,24.14,24.15,9631.0,BTU
+2023-09-14 15:42:00,24.165,24.18,24.15,24.155,23912.0,BTU
+2023-09-14 15:41:00,24.16,24.17,24.15,24.17,5566.0,BTU
+2023-09-14 15:40:00,24.125,24.155,24.12,24.155,6233.0,BTU
+2023-09-14 15:39:00,24.115,24.13,24.115,24.125,7393.0,BTU
+2023-09-14 15:38:00,24.09,24.125,24.09,24.12,16214.0,BTU
+2023-09-14 15:37:00,24.095,24.1,24.07,24.085,14937.0,BTU
+2023-09-14 15:36:00,24.095,24.1,24.09,24.095,9261.0,BTU
+2023-09-14 15:35:00,24.09,24.095,24.08,24.09,9481.0,BTU
+2023-09-14 15:34:00,24.09,24.095,24.09,24.095,2765.0,BTU
+2023-09-14 15:33:00,24.1,24.105,24.09,24.095,6663.0,BTU
+2023-09-14 15:32:00,24.135,24.14,24.095,24.105,20639.0,BTU
+2023-09-14 15:31:00,24.14,24.14,24.125,24.135,8148.0,BTU
+2023-09-14 15:30:00,24.165,24.165,24.14,24.14,9597.0,BTU
+2023-09-14 15:29:00,24.155,24.17,24.155,24.165,6090.0,BTU
+2023-09-14 15:28:00,24.18,24.19,24.15,24.155,9795.0,BTU
+2023-09-14 15:27:00,24.185,24.19,24.18,24.18,2236.0,BTU
+2023-09-14 15:26:00,24.17,24.195,24.17,24.18,8517.0,BTU
+2023-09-14 15:25:00,24.185,24.185,24.17,24.17,7820.0,BTU
+2023-09-14 15:24:00,24.185,24.185,24.18,24.18,1084.0,BTU
+2023-09-14 15:23:00,24.175,24.189,24.165,24.185,6909.0,BTU
+2023-09-14 15:22:00,24.175,24.19,24.17,24.179,7881.0,BTU
+2023-09-14 15:21:00,24.13,24.18,24.13,24.18,11013.0,BTU
+2023-09-14 15:20:00,24.14,24.14,24.13,24.13,6600.0,BTU
+2023-09-14 15:19:00,24.165,24.17,24.15,24.15,10812.0,BTU
+2023-09-14 15:18:00,24.175,24.18,24.161,24.161,7657.0,BTU
+2023-09-14 15:17:00,24.195,24.195,24.17,24.17,8453.0,BTU
+2023-09-14 15:16:00,24.175,24.2,24.16,24.195,13848.0,BTU
+2023-09-14 15:15:00,24.205,24.21,24.17,24.17,7875.0,BTU
+2023-09-14 15:14:00,24.225,24.225,24.195,24.2,7620.0,BTU
+2023-09-14 15:13:00,24.265,24.265,24.24,24.24,8089.0,BTU
+2023-09-14 15:12:00,24.255,24.28,24.25,24.26,11343.0,BTU
+2023-09-14 15:11:00,24.26,24.265,24.25,24.254,9040.0,BTU
+2023-09-14 15:10:00,24.29,24.29,24.25,24.255,5125.0,BTU
+2023-09-14 15:09:00,24.29,24.305,24.28,24.28,5606.0,BTU
+2023-09-14 15:08:00,24.285,24.29,24.285,24.29,6934.0,BTU
+2023-09-14 15:07:00,24.275,24.29,24.273,24.29,6071.0,BTU
+2023-09-14 15:06:00,24.285,24.29,24.275,24.28,4566.0,BTU
+2023-09-14 15:05:00,24.275,24.295,24.275,24.285,11158.0,BTU
+2023-09-14 15:04:00,24.275,24.28,24.27,24.27,1932.0,BTU
+2023-09-14 15:03:00,24.285,24.3,24.27,24.275,9010.0,BTU
+2023-09-14 15:02:00,24.285,24.29,24.281,24.281,1975.0,BTU
+2023-09-14 15:01:00,24.27,24.3,24.27,24.285,6147.0,BTU
+2023-09-14 15:00:00,24.255,24.27,24.255,24.265,2388.0,BTU
+2023-09-14 14:59:00,24.255,24.275,24.25,24.26,12368.0,BTU
+2023-09-14 14:58:00,24.235,24.26,24.235,24.26,3614.0,BTU
+2023-09-14 14:57:00,24.23,24.25,24.225,24.24,5086.0,BTU
+2023-09-14 14:56:00,24.245,24.25,24.23,24.23,3410.0,BTU
+2023-09-14 14:55:00,24.245,24.27,24.24,24.25,5432.0,BTU
+2023-09-14 14:54:00,24.245,24.25,24.235,24.245,7868.0,BTU
+2023-09-14 14:53:00,24.24,24.25,24.235,24.245,1956.0,BTU
+2023-09-14 14:52:00,24.23,24.235,24.23,24.231,1983.0,BTU
+2023-09-14 14:51:00,24.21,24.22,24.2,24.22,6395.0,BTU
+2023-09-14 14:50:00,24.25,24.26,24.21,24.22,22533.0,BTU
+2023-09-14 14:49:00,24.245,24.26,24.241,24.245,4499.0,BTU
+2023-09-14 14:48:00,24.23,24.25,24.22,24.249,7808.0,BTU
+2023-09-14 14:47:00,24.205,24.22,24.205,24.22,1880.0,BTU
+2023-09-14 14:46:00,24.19,24.205,24.19,24.2,10820.0,BTU
+2023-09-14 14:45:00,24.21,24.211,24.195,24.195,7330.0,BTU
+2023-09-14 14:44:00,24.2,24.205,24.195,24.2,2782.0,BTU
+2023-09-14 14:43:00,24.19,24.21,24.19,24.191,5432.0,BTU
+2023-09-14 14:42:00,24.175,24.19,24.17,24.185,3645.0,BTU
+2023-09-14 14:41:00,24.18,24.19,24.17,24.175,4621.0,BTU
+2023-09-14 14:40:00,24.209,24.21,24.19,24.195,4317.0,BTU
+2023-09-14 14:39:00,24.175,24.22,24.175,24.21,21268.0,BTU
+2023-09-14 14:38:00,24.175,24.18,24.17,24.179,3187.0,BTU
+2023-09-14 14:37:00,24.175,24.19,24.17,24.18,4823.0,BTU
+2023-09-14 14:36:00,24.185,24.2,24.18,24.18,7713.0,BTU
+2023-09-14 14:35:00,24.185,24.19,24.18,24.18,1852.0,BTU
+2023-09-14 14:34:00,24.21,24.215,24.18,24.188,5230.0,BTU
+2023-09-14 14:33:00,24.23,24.24,24.22,24.22,12737.0,BTU
+2023-09-14 14:32:00,24.21,24.23,24.2,24.225,9616.0,BTU
+2023-09-14 14:31:00,24.225,24.225,24.21,24.215,2228.0,BTU
+2023-09-14 14:30:00,24.25,24.25,24.215,24.22,6596.0,BTU
+2023-09-14 14:29:00,24.245,24.25,24.24,24.25,2813.0,BTU
+2023-09-14 14:28:00,24.23,24.25,24.23,24.25,5760.0,BTU
+2023-09-14 14:27:00,24.21,24.225,24.21,24.22,5049.0,BTU
+2023-09-14 14:26:00,24.245,24.245,24.2,24.22,11030.0,BTU
+2023-09-14 14:25:00,24.24,24.24,24.235,24.24,2472.0,BTU
+2023-09-14 14:24:00,24.25,24.26,24.24,24.24,4758.0,BTU
+2023-09-14 14:23:00,24.23,24.25,24.225,24.25,7698.0,BTU
+2023-09-14 14:22:00,24.225,24.26,24.225,24.23,7768.0,BTU
+2023-09-14 14:21:00,24.21,24.23,24.205,24.225,6747.0,BTU
+2023-09-14 14:20:00,24.265,24.27,24.21,24.21,5653.0,BTU
+2023-09-14 14:19:00,24.285,24.29,24.26,24.26,4871.0,BTU
+2023-09-14 14:18:00,24.31,24.31,24.28,24.28,3797.0,BTU
+2023-09-14 14:17:00,24.323,24.322,24.31,24.31,2325.0,BTU
+2023-09-14 14:16:00,24.33,24.335,24.32,24.32,4654.0,BTU
+2023-09-14 14:15:00,24.325,24.33,24.32,24.32,1156.0,BTU
+2023-09-14 14:14:00,24.35,24.35,24.32,24.32,5345.0,BTU
+2023-09-14 14:13:00,24.335,24.34,24.331,24.34,4516.0,BTU
+2023-09-14 14:12:00,24.33,24.335,24.306,24.335,12422.0,BTU
+2023-09-14 14:11:00,24.335,24.34,24.33,24.33,5586.0,BTU
+2023-09-14 14:10:00,24.34,24.34,24.325,24.33,7762.0,BTU
+2023-09-14 14:09:00,24.29,24.36,24.285,24.33,31096.0,BTU
+2023-09-14 14:08:00,24.295,24.3,24.29,24.29,6827.0,BTU
+2023-09-14 14:07:00,24.29,24.3,24.29,24.29,2182.0,BTU
+2023-09-14 14:06:00,24.315,24.33,24.295,24.301,6435.0,BTU
+2023-09-14 14:05:00,24.32,24.32,24.31,24.31,1182.0,BTU
+2023-09-14 14:04:00,24.31,24.34,24.31,24.32,5227.0,BTU
+2023-09-14 14:03:00,24.35,24.36,24.31,24.31,6699.0,BTU
+2023-09-14 14:02:00,24.28,24.345,24.275,24.345,19575.0,BTU
+2023-09-14 14:01:00,24.305,24.31,24.275,24.28,5988.0,BTU
+2023-09-14 14:00:00,24.335,24.335,24.31,24.31,7204.0,BTU
+2023-09-14 13:59:00,24.335,24.34,24.32,24.33,9509.0,BTU
+2023-09-14 13:58:00,24.33,24.335,24.33,24.335,1288.0,BTU
+2023-09-14 13:57:00,24.34,24.34,24.32,24.34,12056.0,BTU
+2023-09-14 13:56:00,24.339,24.339,24.33,24.335,3185.0,BTU
+2023-09-14 13:55:00,24.331,24.359,24.33,24.339,13940.0,BTU
+2023-09-14 13:54:00,24.319,24.339,24.315,24.339,7275.0,BTU
+2023-09-14 13:53:00,24.335,24.36,24.317,24.319,16484.0,BTU
+2023-09-14 13:52:00,24.29,24.34,24.29,24.33,17793.0,BTU
+2023-09-14 13:51:00,24.28,24.3,24.28,24.29,10147.0,BTU
+2023-09-14 13:50:00,24.285,24.292,24.28,24.285,4683.0,BTU
+2023-09-14 13:49:00,24.28,24.325,24.28,24.28,17444.0,BTU
+2023-09-14 13:48:00,24.248,24.28,24.24,24.272,24175.0,BTU
+2023-09-14 13:47:00,24.245,24.27,24.23,24.245,52511.0,BTU
+2023-09-14 13:46:00,24.22,24.25,24.21,24.25,16005.0,BTU
+2023-09-14 13:45:00,24.22,24.22,24.21,24.215,2284.0,BTU
+2023-09-14 13:44:00,24.21,24.22,24.21,24.22,5079.0,BTU
+2023-09-14 13:43:00,24.19,24.215,24.19,24.21,8068.0,BTU
+2023-09-14 13:42:00,24.21,24.21,24.185,24.19,10496.0,BTU
+2023-09-14 13:41:00,24.22,24.22,24.215,24.215,872.0,BTU
+2023-09-14 13:40:00,24.2,24.215,24.2,24.215,3510.0,BTU
+2023-09-14 13:39:00,24.19,24.21,24.19,24.19,8105.0,BTU
+2023-09-14 13:38:00,24.145,24.19,24.145,24.19,8757.0,BTU
+2023-09-14 13:37:00,24.15,24.15,24.14,24.14,3431.0,BTU
+2023-09-14 13:36:00,24.21,24.22,24.155,24.155,14675.0,BTU
+2023-09-14 13:35:00,24.211,24.22,24.201,24.205,7954.0,BTU
+2023-09-14 13:34:00,24.165,24.22,24.165,24.215,10537.0,BTU
+2023-09-14 13:33:00,24.146,24.17,24.145,24.165,5014.0,BTU
+2023-09-14 13:32:00,24.215,24.235,24.14,24.14,27858.0,BTU
+2023-09-14 13:31:00,24.205,24.22,24.205,24.215,3154.0,BTU
+2023-09-14 13:30:00,24.165,24.215,24.165,24.205,23685.0,BTU
+2023-09-14 13:29:00,24.16,24.18,24.14,24.16,10029.0,BTU
+2023-09-14 13:28:00,24.185,24.185,24.131,24.155,9721.0,BTU
+2023-09-14 13:27:00,24.16,24.185,24.16,24.185,2854.0,BTU
+2023-09-14 13:26:00,24.14,24.16,24.14,24.15,2912.0,BTU
+2023-09-14 13:25:00,24.165,24.17,24.14,24.145,6435.0,BTU
+2023-09-14 13:24:00,24.16,24.18,24.15,24.17,12639.0,BTU
+2023-09-14 13:23:00,24.15,24.18,24.15,24.16,6429.0,BTU
+2023-09-14 13:22:00,24.151,24.155,24.15,24.155,11026.0,BTU
+2023-09-14 13:21:00,24.14,24.18,24.115,24.15,35190.0,BTU
+2023-09-14 13:20:00,24.05,24.13,24.04,24.13,43494.0,BTU
+2023-09-14 13:19:00,24.041,24.055,24.041,24.055,2345.0,BTU
+2023-09-14 13:18:00,24.065,24.065,24.04,24.05,10152.0,BTU
+2023-09-14 13:17:00,24.06,24.07,24.06,24.07,2777.0,BTU
+2023-09-14 13:16:00,24.05,24.055,24.05,24.055,6395.0,BTU
+2023-09-14 13:15:00,24.051,24.051,24.04,24.05,14614.0,BTU
+2023-09-14 13:14:00,24.05,24.065,24.05,24.055,10528.0,BTU
+2023-09-14 13:13:00,24.055,24.08,24.05,24.05,10625.0,BTU
+2023-09-14 13:12:00,24.04,24.06,24.04,24.05,11026.0,BTU
+2023-09-14 13:11:00,24.04,24.04,24.032,24.035,1387.0,BTU
+2023-09-14 13:10:00,24.03,24.04,24.03,24.039,2428.0,BTU
+2023-09-14 13:09:00,24.0,24.03,24.0,24.03,11374.0,BTU
+2023-09-14 13:08:00,23.97,24.0,23.97,23.999,8425.0,BTU
+2023-09-14 13:07:00,23.96,23.97,23.96,23.97,930.0,BTU
+2023-09-14 13:06:00,23.97,23.97,23.965,23.965,2711.0,BTU
+2023-09-14 13:05:00,23.98,23.98,23.96,23.96,4174.0,BTU
+2023-09-14 13:04:00,23.97,23.98,23.97,23.98,1951.0,BTU
+2023-09-14 13:03:00,23.99,23.99,23.96,23.96,11228.0,BTU
+2023-09-14 13:02:00,23.99,23.995,23.99,23.991,883.0,BTU
+2023-09-14 13:01:00,23.98,24.0,23.98,24.0,2854.0,BTU
+2023-09-14 13:00:00,23.98,23.98,23.97,23.98,2792.0,BTU
+2023-09-14 12:59:00,23.99,24.0,23.98,23.985,6801.0,BTU
+2023-09-14 12:58:00,23.99,24.0,23.99,23.99,1317.0,BTU
+2023-09-14 12:57:00,23.995,23.995,23.985,23.985,2186.0,BTU
+2023-09-14 12:56:00,23.99,24.0,23.98,23.999,13673.0,BTU
+2023-09-14 12:55:00,23.985,23.99,23.98,23.99,978.0,BTU
+2023-09-14 12:54:00,23.99,23.99,23.98,23.99,4547.0,BTU
+2023-09-14 12:53:00,23.985,23.99,23.98,23.99,1535.0,BTU
+2023-09-14 12:52:00,23.98,23.985,23.98,23.985,451.0,BTU
+2023-09-14 12:51:00,23.99,23.998,23.98,23.99,10340.0,BTU
+2023-09-14 12:50:00,23.97,24.0,23.97,24.0,3309.0,BTU
+2023-09-14 12:49:00,23.935,23.965,23.93,23.965,3196.0,BTU
+2023-09-14 12:48:00,23.925,23.94,23.92,23.935,5574.0,BTU
+2023-09-14 12:47:00,23.92,23.94,23.915,23.926,6279.0,BTU
+2023-09-14 12:46:00,23.91,23.915,23.885,23.885,40945.0,BTU
+2023-09-14 12:45:00,23.895,23.92,23.895,23.915,9805.0,BTU
+2023-09-14 12:44:00,23.895,23.895,23.89,23.89,872.0,BTU
+2023-09-14 12:43:00,23.895,23.895,23.895,23.895,157.0,BTU
+2023-09-14 12:41:00,23.92,23.92,23.89,23.895,7692.0,BTU
+2023-09-14 12:40:00,23.917,23.92,23.91,23.92,4000.0,BTU
+2023-09-14 12:39:00,23.905,23.919,23.905,23.915,1110.0,BTU
+2023-09-14 12:38:00,23.87,23.91,23.87,23.91,2840.0,BTU
+2023-09-14 12:37:00,23.92,23.92,23.87,23.874,3214.0,BTU
+2023-09-14 12:36:00,23.92,23.92,23.91,23.92,2762.0,BTU
+2023-09-14 12:35:00,23.98,23.98,23.925,23.929,12376.0,BTU
+2023-09-14 12:34:00,23.985,23.991,23.98,23.98,4429.0,BTU
+2023-09-14 12:33:00,23.998,23.999,23.975,23.985,8825.0,BTU
+2023-09-14 12:32:00,23.98,24.0,23.98,23.99,19657.0,BTU
+2023-09-14 12:31:00,23.98,23.98,23.97,23.97,4003.0,BTU
+2023-09-14 12:30:00,23.965,23.979,23.96,23.97,5609.0,BTU
+2023-09-14 12:29:00,23.96,23.97,23.96,23.965,6264.0,BTU
+2023-09-14 12:28:00,23.96,23.975,23.95,23.97,10776.0,BTU
+2023-09-14 12:27:00,23.96,23.97,23.96,23.97,439.0,BTU
+2023-09-14 12:26:00,23.925,23.959,23.915,23.955,8608.0,BTU
+2023-09-14 12:25:00,23.91,23.92,23.905,23.92,3224.0,BTU
+2023-09-14 12:24:00,23.915,23.96,23.913,23.92,21743.0,BTU
+2023-09-14 12:23:00,23.9,23.91,23.89,23.91,3393.0,BTU
+2023-09-14 12:22:00,23.918,23.918,23.905,23.905,1398.0,BTU
+2023-09-14 12:21:00,23.92,23.92,23.91,23.919,4524.0,BTU
+2023-09-14 12:20:00,23.91,23.93,23.9,23.921,4395.0,BTU
+2023-09-14 12:19:00,23.901,23.91,23.901,23.905,665.0,BTU
+2023-09-14 12:18:00,23.89,23.91,23.88,23.91,10195.0,BTU
+2023-09-14 12:17:00,23.9,23.91,23.895,23.895,2923.0,BTU
+2023-09-14 12:16:00,23.92,23.92,23.9,23.905,3029.0,BTU
+2023-09-14 12:15:00,23.955,23.97,23.91,23.915,31751.0,BTU
+2023-09-14 12:14:00,23.94,23.96,23.935,23.96,7317.0,BTU
+2023-09-14 12:13:00,23.915,23.94,23.915,23.94,6309.0,BTU
+2023-09-14 12:12:00,23.911,23.92,23.911,23.92,408.0,BTU
+2023-09-14 12:11:00,23.915,23.915,23.915,23.915,688.0,BTU
+2023-09-14 12:10:00,23.93,23.93,23.91,23.915,4598.0,BTU
+2023-09-14 12:09:00,23.915,23.92,23.915,23.92,1727.0,BTU
+2023-09-14 12:08:00,23.915,23.915,23.915,23.915,327.0,BTU
+2023-09-14 12:07:00,23.93,23.93,23.915,23.915,11541.0,BTU
+2023-09-14 12:06:00,23.86,23.935,23.86,23.92,5495.0,BTU
+2023-09-14 12:05:00,23.845,23.859,23.845,23.859,2137.0,BTU
+2023-09-14 12:04:00,23.802,23.84,23.802,23.84,7841.0,BTU
+2023-09-14 12:03:00,23.79,23.805,23.79,23.805,10856.0,BTU
+2023-09-14 12:02:00,23.78,23.79,23.775,23.785,743.0,BTU
+2023-09-14 12:01:00,23.78,23.78,23.775,23.775,1943.0,BTU
+2023-09-14 12:00:00,23.785,23.785,23.755,23.775,11191.0,BTU
+2023-09-14 11:59:00,23.79,23.79,23.79,23.79,817.0,BTU
+2023-09-14 11:58:00,23.765,23.785,23.765,23.78,2224.0,BTU
+2023-09-14 11:57:00,23.755,23.765,23.75,23.76,3087.0,BTU
+2023-09-14 11:56:00,23.75,23.751,23.75,23.751,1683.0,BTU
+2023-09-14 11:55:00,23.745,23.745,23.74,23.74,1192.0,BTU
+2023-09-14 11:54:00,23.745,23.745,23.74,23.74,2399.0,BTU
+2023-09-14 11:53:00,23.765,23.77,23.745,23.75,16219.0,BTU
+2023-09-14 11:52:00,23.77,23.77,23.755,23.76,4743.0,BTU
+2023-09-14 11:51:00,23.775,23.775,23.775,23.775,2150.0,BTU
+2023-09-14 11:50:00,23.745,23.78,23.745,23.775,8169.0,BTU
+2023-09-14 11:49:00,23.745,23.75,23.74,23.74,1411.0,BTU
+2023-09-14 11:48:00,23.745,23.745,23.74,23.745,1609.0,BTU
+2023-09-14 11:47:00,23.75,23.75,23.74,23.745,2069.0,BTU
+2023-09-14 11:46:00,23.73,23.765,23.73,23.765,4377.0,BTU
+2023-09-14 11:45:00,23.755,23.755,23.72,23.725,3942.0,BTU
+2023-09-14 11:44:00,23.775,23.775,23.755,23.755,3986.0,BTU
+2023-09-14 11:43:00,23.8,23.8,23.765,23.77,19883.0,BTU
+2023-09-14 11:42:00,23.81,23.81,23.785,23.795,4572.0,BTU
+2023-09-14 11:41:00,23.83,23.83,23.815,23.815,15619.0,BTU
+2023-09-14 11:40:00,23.81,23.835,23.81,23.83,6295.0,BTU
+2023-09-14 11:39:00,23.81,23.815,23.8,23.815,4413.0,BTU
+2023-09-14 11:38:00,23.805,23.82,23.805,23.805,10930.0,BTU
+2023-09-14 11:37:00,23.795,23.805,23.79,23.801,2842.0,BTU
+2023-09-14 11:36:00,23.795,23.805,23.795,23.795,2132.0,BTU
+2023-09-14 11:35:00,23.795,23.805,23.79,23.79,7526.0,BTU
+2023-09-14 11:34:00,23.77,23.8,23.765,23.795,17905.0,BTU
+2023-09-14 11:33:00,23.82,23.835,23.76,23.76,8242.0,BTU
+2023-09-14 11:32:00,23.82,23.825,23.815,23.82,2078.0,BTU
+2023-09-14 11:31:00,23.825,23.83,23.815,23.82,4945.0,BTU
+2023-09-14 11:30:00,23.81,23.85,23.81,23.825,4458.0,BTU
+2023-09-14 11:29:00,23.785,23.805,23.76,23.805,12999.0,BTU
+2023-09-14 11:28:00,23.825,23.825,23.773,23.785,9998.0,BTU
+2023-09-14 11:27:00,23.835,23.835,23.82,23.825,4915.0,BTU
+2023-09-14 11:26:00,23.82,23.825,23.82,23.825,1489.0,BTU
+2023-09-14 11:25:00,23.823,23.845,23.82,23.82,4479.0,BTU
+2023-09-14 11:24:00,23.83,23.84,23.82,23.82,2504.0,BTU
+2023-09-14 11:23:00,23.81,23.835,23.8,23.835,6332.0,BTU
+2023-09-14 11:22:00,23.85,23.855,23.79,23.795,6229.0,BTU
+2023-09-14 11:21:00,23.833,23.845,23.822,23.845,3353.0,BTU
+2023-09-14 11:20:00,23.845,23.849,23.835,23.835,3834.0,BTU
+2023-09-14 11:19:00,23.805,23.84,23.79,23.84,3099.0,BTU
+2023-09-14 11:18:00,23.8,23.82,23.79,23.82,5348.0,BTU
+2023-09-14 11:17:00,23.805,23.81,23.785,23.805,4417.0,BTU
+2023-09-14 11:16:00,23.83,23.83,23.8,23.8,11246.0,BTU
+2023-09-14 11:15:00,23.84,23.84,23.825,23.834,8694.0,BTU
+2023-09-14 11:14:00,23.82,23.845,23.82,23.835,4192.0,BTU
+2023-09-14 11:13:00,23.8,23.82,23.8,23.82,3142.0,BTU
+2023-09-14 11:12:00,23.805,23.815,23.805,23.805,3966.0,BTU
+2023-09-14 11:11:00,23.77,23.805,23.77,23.805,3902.0,BTU
+2023-09-14 11:10:00,23.76,23.79,23.76,23.765,5471.0,BTU
+2023-09-14 11:09:00,23.716,23.755,23.716,23.755,3608.0,BTU
+2023-09-14 11:08:00,23.725,23.74,23.715,23.73,4431.0,BTU
+2023-09-14 11:07:00,23.715,23.745,23.715,23.72,8784.0,BTU
+2023-09-14 11:06:00,23.705,23.715,23.705,23.712,1679.0,BTU
+2023-09-14 11:05:00,23.735,23.745,23.705,23.705,4778.0,BTU
+2023-09-14 11:04:00,23.75,23.751,23.731,23.735,3141.0,BTU
+2023-09-14 11:03:00,23.78,23.78,23.75,23.75,7320.0,BTU
+2023-09-14 11:02:00,23.785,23.785,23.785,23.785,587.0,BTU
+2023-09-14 11:01:00,23.79,23.79,23.77,23.785,4519.0,BTU
+2023-09-14 11:00:00,23.81,23.81,23.78,23.79,4309.0,BTU
+2023-09-14 10:59:00,23.795,23.81,23.79,23.81,2566.0,BTU
+2023-09-14 10:58:00,23.81,23.81,23.79,23.79,3150.0,BTU
+2023-09-14 10:57:00,23.79,23.815,23.79,23.815,11199.0,BTU
+2023-09-14 10:56:00,23.82,23.82,23.79,23.79,2664.0,BTU
+2023-09-14 10:55:00,23.765,23.84,23.76,23.83,10125.0,BTU
+2023-09-14 10:54:00,23.76,23.77,23.76,23.765,5339.0,BTU
+2023-09-14 10:53:00,23.8,23.8,23.76,23.76,11908.0,BTU
+2023-09-14 10:52:00,23.82,23.83,23.79,23.805,4741.0,BTU
+2023-09-14 10:51:00,23.835,23.835,23.81,23.82,4425.0,BTU
+2023-09-14 10:50:00,23.87,23.87,23.82,23.83,7523.0,BTU
+2023-09-14 10:49:00,23.831,23.875,23.8,23.861,8739.0,BTU
+2023-09-14 10:48:00,23.89,23.89,23.835,23.835,1997.0,BTU
+2023-09-14 10:47:00,23.91,23.915,23.88,23.88,1996.0,BTU
+2023-09-14 10:46:00,23.92,23.925,23.89,23.905,6096.0,BTU
+2023-09-14 10:45:00,23.93,23.98,23.925,23.925,18249.0,BTU
+2023-09-14 10:44:00,23.91,23.93,23.91,23.92,6367.0,BTU
+2023-09-14 10:43:00,23.915,23.915,23.86,23.91,16434.0,BTU
+2023-09-14 10:42:00,23.87,23.925,23.87,23.925,3391.0,BTU
+2023-09-14 10:41:00,23.875,23.88,23.87,23.87,5200.0,BTU
+2023-09-14 10:40:00,23.895,23.902,23.88,23.88,2718.0,BTU
+2023-09-14 10:39:00,23.87,23.905,23.868,23.89,6362.0,BTU
+2023-09-14 10:38:00,23.869,23.885,23.86,23.87,5253.0,BTU
+2023-09-14 10:37:00,23.9,23.915,23.84,23.87,12594.0,BTU
+2023-09-14 10:36:00,23.93,23.94,23.9,23.9,16338.0,BTU
+2023-09-14 10:35:00,23.975,23.99,23.925,23.925,8560.0,BTU
+2023-09-14 10:34:00,23.95,23.991,23.945,23.98,40031.0,BTU
+2023-09-14 10:33:00,23.89,23.95,23.89,23.95,13862.0,BTU
+2023-09-14 10:32:00,23.835,23.9,23.835,23.885,18546.0,BTU
+2023-09-14 10:31:00,23.81,23.85,23.8,23.85,8215.0,BTU
+2023-09-14 10:30:00,23.8,23.815,23.79,23.805,5097.0,BTU
+2023-09-14 10:29:00,23.795,23.8,23.79,23.8,2650.0,BTU
+2023-09-14 10:28:00,23.74,23.8,23.74,23.785,5806.0,BTU
+2023-09-14 10:27:00,23.77,23.775,23.74,23.74,6692.0,BTU
+2023-09-14 10:26:00,23.76,23.775,23.75,23.775,9958.0,BTU
+2023-09-14 10:25:00,23.775,23.775,23.76,23.762,4231.0,BTU
+2023-09-14 10:24:00,23.765,23.78,23.75,23.78,4681.0,BTU
+2023-09-14 10:23:00,23.765,23.79,23.765,23.767,6648.0,BTU
+2023-09-14 10:22:00,23.74,23.765,23.733,23.765,6888.0,BTU
+2023-09-14 10:21:00,23.68,23.759,23.68,23.735,17845.0,BTU
+2023-09-14 10:20:00,23.695,23.695,23.68,23.68,7396.0,BTU
+2023-09-14 10:19:00,23.69,23.695,23.69,23.692,1175.0,BTU
+2023-09-14 10:18:00,23.7,23.705,23.695,23.695,2984.0,BTU
+2023-09-14 10:17:00,23.69,23.705,23.69,23.705,6945.0,BTU
+2023-09-14 10:16:00,23.739,23.739,23.692,23.692,23189.0,BTU
+2023-09-14 10:15:00,23.72,23.748,23.72,23.735,7556.0,BTU
+2023-09-14 10:14:00,23.745,23.76,23.72,23.725,9898.0,BTU
+2023-09-14 10:13:00,23.73,23.765,23.73,23.75,4494.0,BTU
+2023-09-14 10:12:00,23.73,23.74,23.72,23.72,6184.0,BTU
+2023-09-14 10:11:00,23.72,23.74,23.705,23.73,25858.0,BTU
+2023-09-14 10:10:00,23.74,23.76,23.725,23.725,11156.0,BTU
+2023-09-14 10:09:00,23.71,23.75,23.705,23.74,1599.0,BTU
+2023-09-14 10:08:00,23.68,23.705,23.68,23.705,5287.0,BTU
+2023-09-14 10:07:00,23.7,23.72,23.68,23.689,9067.0,BTU
+2023-09-14 10:06:00,23.69,23.715,23.69,23.705,5863.0,BTU
+2023-09-14 10:05:00,23.725,23.725,23.69,23.691,5130.0,BTU
+2023-09-14 10:04:00,23.71,23.73,23.7,23.72,5011.0,BTU
+2023-09-14 10:03:00,23.7,23.725,23.69,23.72,5230.0,BTU
+2023-09-14 10:02:00,23.705,23.71,23.66,23.7,10545.0,BTU
+2023-09-14 10:01:00,23.74,23.745,23.68,23.702,18959.0,BTU
+2023-09-14 10:00:00,23.77,23.78,23.75,23.75,10806.0,BTU
+2023-09-14 09:59:00,23.76,23.765,23.75,23.765,1578.0,BTU
+2023-09-14 09:58:00,23.76,23.76,23.75,23.755,3686.0,BTU
+2023-09-14 09:57:00,23.785,23.81,23.741,23.755,13632.0,BTU
+2023-09-14 09:56:00,23.76,23.79,23.745,23.79,19320.0,BTU
+2023-09-14 09:55:00,23.765,23.77,23.755,23.76,4356.0,BTU
+2023-09-14 09:54:00,23.74,23.763,23.73,23.76,3529.0,BTU
+2023-09-14 09:53:00,23.76,23.78,23.74,23.75,5020.0,BTU
+2023-09-14 09:52:00,23.75,23.775,23.75,23.76,2513.0,BTU
+2023-09-14 09:51:00,23.78,23.78,23.755,23.755,4052.0,BTU
+2023-09-14 09:50:00,23.705,23.8,23.705,23.79,5236.0,BTU
+2023-09-14 09:49:00,23.71,23.73,23.7,23.7,6094.0,BTU
+2023-09-14 09:48:00,23.77,23.77,23.68,23.7,24338.0,BTU
+2023-09-14 09:47:00,23.78,23.795,23.765,23.775,4962.0,BTU
+2023-09-14 09:46:00,23.77,23.82,23.77,23.78,19623.0,BTU
+2023-09-14 09:45:00,23.83,23.83,23.74,23.775,24434.0,BTU
+2023-09-14 09:44:00,23.81,23.82,23.8,23.82,2099.0,BTU
+2023-09-14 09:43:00,23.82,23.82,23.77,23.819,8194.0,BTU
+2023-09-14 09:42:00,23.86,23.87,23.84,23.84,4486.0,BTU
+2023-09-14 09:41:00,23.845,23.85,23.82,23.85,5725.0,BTU
+2023-09-14 09:40:00,23.89,23.9,23.84,23.85,10979.0,BTU
+2023-09-14 09:39:00,23.75,23.88,23.75,23.88,31104.0,BTU
+2023-09-14 09:38:00,23.71,23.76,23.7,23.76,5341.0,BTU
+2023-09-14 09:37:00,23.71,23.73,23.69,23.716,5601.0,BTU
+2023-09-14 09:36:00,23.78,23.8,23.69,23.7,7944.0,BTU
+2023-09-14 09:35:00,23.695,23.82,23.66,23.82,10378.0,BTU
+2023-09-14 09:34:00,23.77,23.8,23.69,23.69,4981.0,BTU
+2023-09-14 09:33:00,23.78,23.83,23.74,23.76,23683.0,BTU
+2023-09-14 09:32:00,23.626,23.78,23.626,23.78,15297.0,BTU
+2023-09-14 09:31:00,23.63,23.73,23.625,23.669,26072.0,BTU
+2023-09-14 09:30:00,23.61,23.72,23.58,23.63,66976.0,BTU
+2023-09-14 09:29:00,23.63,23.65,23.63,23.65,30.0,BTU
+2023-09-14 09:26:00,23.66,23.66,23.65,23.65,2100.0,BTU
+2023-09-14 09:25:00,23.65,23.65,23.65,23.65,1660.0,BTU
+2023-09-14 09:24:00,23.65,23.65,23.65,23.65,430.0,BTU
+2023-09-14 09:21:00,23.59,23.59,23.59,23.59,50.0,BTU
+2023-09-14 09:18:00,23.58,23.58,23.58,23.58,5.0,BTU
+2023-09-14 09:12:00,23.63,23.64,23.63,23.64,1293.0,BTU
+2023-09-14 09:08:00,23.63,23.63,23.63,23.63,100.0,BTU
+2023-09-14 09:03:00,23.6,23.6,23.59,23.6,624.0,BTU
+2023-09-14 08:59:00,23.6,23.6,23.58,23.59,8776.0,BTU
+2023-09-14 08:55:00,23.51,23.51,23.51,23.51,9.0,BTU
+2023-09-14 08:54:00,23.51,23.51,23.511,23.51,1.0,BTU
+2023-09-14 08:50:00,23.21,23.21,23.21,23.21,1.0,BTU
+2023-09-14 08:36:00,23.51,23.51,23.5,23.5,500.0,BTU
+2023-09-14 08:30:00,23.599,23.599,23.599,23.599,71.0,BTU
+2023-09-14 08:24:00,23.502,23.502,23.502,23.502,5.0,BTU
+2023-09-14 08:16:00,23.596,23.596,23.596,23.596,19.0,BTU
+2023-09-14 08:12:00,23.55,23.55,23.55,23.55,6.0,BTU
+2023-09-14 08:04:00,23.49,23.55,23.49,23.55,2502.0,BTU
+2023-09-14 08:00:00,23.42,23.6,23.42,23.6,1033.0,BTU
+2023-09-14 07:52:00,23.48,23.5,23.48,23.5,1745.0,BTU
+2023-09-14 07:29:00,23.46,23.46,23.45,23.45,93.0,BTU
+2023-09-14 07:11:00,23.49,23.49,23.49,23.49,1000.0,BTU
+2023-09-14 07:09:00,23.5,23.5,23.5,23.5,118.0,BTU
+2023-09-14 06:34:00,23.43,23.48,23.43,23.48,204.0,BTU
+2023-09-14 06:33:00,23.4,23.49,23.4,23.49,500.0,BTU
+2023-09-14 06:23:00,23.36,23.38,23.36,23.38,204.0,BTU
+2023-09-14 05:40:00,23.22,23.22,23.22,23.22,8.0,BTU
+2023-09-13 19:58:00,23.35,23.35,23.3,23.3,1100.0,BTU
+2023-09-13 19:52:00,23.37,23.37,23.37,23.37,100.0,BTU
+2023-09-13 19:51:00,23.28,23.37,23.28,23.37,8.0,BTU
+2023-09-13 19:25:00,23.28,23.29,23.28,23.29,15.0,BTU
+2023-09-13 19:00:00,23.21,23.21,23.21,23.21,458420.0,BTU
+2023-09-13 18:51:00,23.27,23.27,23.27,23.27,5.0,BTU
+2023-09-13 18:39:00,23.27,23.27,23.27,23.27,1.0,BTU
+2023-09-13 18:30:00,23.21,23.21,23.21,23.21,458420.0,BTU
+2023-09-13 17:09:00,23.3,23.42,23.3,23.42,2.0,BTU
+2023-09-13 17:06:00,23.26,23.26,23.26,23.26,5.0,BTU
+2023-09-13 16:51:00,23.02,23.02,23.02,23.02,47.0,BTU
+2023-09-13 16:34:00,23.01,23.01,23.01,23.01,99.0,BTU
+2023-09-13 16:27:00,23.22,23.22,23.22,23.22,20.0,BTU
+2023-09-13 16:25:00,23.27,23.27,23.27,23.27,10.0,BTU
+2023-09-13 16:16:00,23.26,23.26,23.25,23.25,34.0,BTU
+2023-09-13 16:13:00,23.26,23.26,23.26,23.26,6.0,BTU
+2023-09-13 16:10:00,23.21,23.21,23.21,23.21,458420.0,BTU
+2023-09-13 16:09:00,23.01,23.01,23.01,23.01,1.0,BTU
+2023-09-13 16:06:00,23.27,23.27,23.27,23.27,700.0,BTU
+2023-09-13 16:00:00,23.21,23.21,23.19,23.21,961869.0,BTU
+2023-09-13 15:59:00,23.2,23.24,23.19,23.19,116028.0,BTU
+2023-09-13 15:58:00,23.185,23.2,23.18,23.2,57967.0,BTU
+2023-09-13 15:57:00,23.165,23.19,23.165,23.19,41833.0,BTU
+2023-09-13 15:56:00,23.185,23.195,23.16,23.16,33785.0,BTU
+2023-09-13 15:55:00,23.16,23.19,23.153,23.19,36553.0,BTU
+2023-09-13 15:54:00,23.17,23.17,23.15,23.15,13722.0,BTU
+2023-09-13 15:53:00,23.135,23.16,23.13,23.16,12292.0,BTU
+2023-09-13 15:52:00,23.165,23.17,23.13,23.135,14340.0,BTU
+2023-09-13 15:51:00,23.15,23.165,23.15,23.165,12032.0,BTU
+2023-09-13 15:50:00,23.14,23.15,23.115,23.15,21762.0,BTU
+2023-09-13 15:49:00,23.105,23.149,23.105,23.14,18042.0,BTU
+2023-09-13 15:48:00,23.11,23.11,23.1,23.105,6572.0,BTU
+2023-09-13 15:47:00,23.12,23.135,23.11,23.115,15303.0,BTU
+2023-09-13 15:46:00,23.14,23.14,23.12,23.126,21888.0,BTU
+2023-09-13 15:45:00,23.15,23.155,23.135,23.14,7750.0,BTU
+2023-09-13 15:44:00,23.14,23.17,23.14,23.155,12030.0,BTU
+2023-09-13 15:43:00,23.145,23.15,23.14,23.14,7432.0,BTU
+2023-09-13 15:42:00,23.16,23.171,23.14,23.15,10010.0,BTU
+2023-09-13 15:41:00,23.145,23.16,23.14,23.155,6401.0,BTU
+2023-09-13 15:40:00,23.125,23.16,23.125,23.145,19624.0,BTU
+2023-09-13 15:39:00,23.15,23.155,23.12,23.12,9272.0,BTU
+2023-09-13 15:38:00,23.15,23.16,23.15,23.155,3417.0,BTU
+2023-09-13 15:37:00,23.16,23.16,23.15,23.155,5370.0,BTU
+2023-09-13 15:36:00,23.12,23.16,23.12,23.155,9060.0,BTU
+2023-09-13 15:35:00,23.131,23.131,23.115,23.115,2517.0,BTU
+2023-09-13 15:34:00,23.115,23.15,23.115,23.13,9531.0,BTU
+2023-09-13 15:33:00,23.11,23.12,23.11,23.115,2911.0,BTU
+2023-09-13 15:32:00,23.06,23.1,23.06,23.1,12861.0,BTU
+2023-09-13 15:31:00,23.075,23.1,23.07,23.07,10390.0,BTU
+2023-09-13 15:30:00,23.07,23.08,23.07,23.075,4549.0,BTU
+2023-09-13 15:29:00,23.085,23.085,23.07,23.07,3986.0,BTU
+2023-09-13 15:28:00,23.065,23.09,23.065,23.085,7504.0,BTU
+2023-09-13 15:27:00,23.075,23.075,23.06,23.065,5372.0,BTU
+2023-09-13 15:26:00,23.11,23.115,23.071,23.075,6987.0,BTU
+2023-09-13 15:25:00,23.125,23.13,23.1,23.1,3871.0,BTU
+2023-09-13 15:24:00,23.12,23.14,23.12,23.12,4617.0,BTU
+2023-09-13 15:23:00,23.11,23.13,23.11,23.12,4032.0,BTU
+2023-09-13 15:22:00,23.06,23.1,23.055,23.099,7183.0,BTU
+2023-09-13 15:21:00,23.05,23.06,23.04,23.06,3154.0,BTU
+2023-09-13 15:20:00,23.02,23.05,23.005,23.04,9324.0,BTU
+2023-09-13 15:19:00,23.01,23.02,23.01,23.015,3567.0,BTU
+2023-09-13 15:18:00,23.015,23.015,23.015,23.015,747.0,BTU
+2023-09-13 15:17:00,23.03,23.035,22.995,23.01,24511.0,BTU
+2023-09-13 15:16:00,22.985,23.035,22.985,23.035,4971.0,BTU
+2023-09-13 15:15:00,22.95,22.99,22.95,22.99,6114.0,BTU
+2023-09-13 15:14:00,22.981,22.995,22.94,22.955,11533.0,BTU
+2023-09-13 15:13:00,22.965,23.0,22.965,22.98,7846.0,BTU
+2023-09-13 15:12:00,22.925,22.985,22.925,22.965,6727.0,BTU
+2023-09-13 15:11:00,22.9,22.95,22.9,22.926,16979.0,BTU
+2023-09-13 15:10:00,22.907,22.907,22.9,22.9,3808.0,BTU
+2023-09-13 15:09:00,22.905,22.91,22.9,22.9,5939.0,BTU
+2023-09-13 15:08:00,22.955,22.955,22.89,22.91,23376.0,BTU
+2023-09-13 15:07:00,22.95,22.97,22.945,22.955,14135.0,BTU
+2023-09-13 15:06:00,23.02,23.02,22.95,22.96,16991.0,BTU
+2023-09-13 15:05:00,23.0,23.035,23.0,23.025,14088.0,BTU
+2023-09-13 15:04:00,23.04,23.045,23.01,23.01,9456.0,BTU
+2023-09-13 15:03:00,23.065,23.065,23.045,23.045,3984.0,BTU
+2023-09-13 15:02:00,23.065,23.07,23.062,23.07,3201.0,BTU
+2023-09-13 15:01:00,23.055,23.06,23.05,23.06,4842.0,BTU
+2023-09-13 15:00:00,23.07,23.07,23.055,23.055,4035.0,BTU
+2023-09-13 14:59:00,23.06,23.08,23.05,23.06,12236.0,BTU
+2023-09-13 14:58:00,23.05,23.065,23.05,23.065,5845.0,BTU
+2023-09-13 14:57:00,23.05,23.06,23.05,23.055,1381.0,BTU
+2023-09-13 14:56:00,23.05,23.055,23.045,23.05,11347.0,BTU
+2023-09-13 14:55:00,23.069,23.07,23.05,23.055,5760.0,BTU
+2023-09-13 14:54:00,23.1,23.1,23.065,23.07,11255.0,BTU
+2023-09-13 14:53:00,23.12,23.125,23.11,23.11,2517.0,BTU
+2023-09-13 14:52:00,23.12,23.125,23.11,23.12,2422.0,BTU
+2023-09-13 14:51:00,23.12,23.125,23.11,23.11,2681.0,BTU
+2023-09-13 14:50:00,23.09,23.12,23.085,23.115,7605.0,BTU
+2023-09-13 14:49:00,23.095,23.1,23.09,23.09,1411.0,BTU
+2023-09-13 14:48:00,23.11,23.11,23.1,23.1,2336.0,BTU
+2023-09-13 14:47:00,23.135,23.135,23.11,23.11,6185.0,BTU
+2023-09-13 14:46:00,23.12,23.15,23.12,23.14,4038.0,BTU
+2023-09-13 14:45:00,23.105,23.115,23.105,23.11,3438.0,BTU
+2023-09-13 14:44:00,23.09,23.105,23.09,23.1,4663.0,BTU
+2023-09-13 14:43:00,23.1,23.115,23.095,23.1,6643.0,BTU
+2023-09-13 14:42:00,23.09,23.11,23.075,23.11,6223.0,BTU
+2023-09-13 14:41:00,23.085,23.1,23.085,23.095,5253.0,BTU
+2023-09-13 14:40:00,23.09,23.099,23.08,23.08,7963.0,BTU
+2023-09-13 14:39:00,23.09,23.095,23.065,23.085,8575.0,BTU
+2023-09-13 14:38:00,23.09,23.1,23.09,23.09,2836.0,BTU
+2023-09-13 14:37:00,23.1,23.11,23.09,23.09,2806.0,BTU
+2023-09-13 14:36:00,23.115,23.12,23.1,23.1,3263.0,BTU
+2023-09-13 14:35:00,23.11,23.12,23.11,23.11,5468.0,BTU
+2023-09-13 14:34:00,23.13,23.13,23.12,23.12,5010.0,BTU
+2023-09-13 14:33:00,23.08,23.125,23.08,23.125,6214.0,BTU
+2023-09-13 14:32:00,23.1,23.11,23.08,23.08,3732.0,BTU
+2023-09-13 14:31:00,23.15,23.15,23.09,23.1,5372.0,BTU
+2023-09-13 14:30:00,23.17,23.17,23.15,23.15,5055.0,BTU
+2023-09-13 14:29:00,23.15,23.17,23.15,23.16,3846.0,BTU
+2023-09-13 14:28:00,23.13,23.155,23.13,23.15,5162.0,BTU
+2023-09-13 14:27:00,23.13,23.13,23.11,23.125,4843.0,BTU
+2023-09-13 14:26:00,23.14,23.16,23.13,23.13,5019.0,BTU
+2023-09-13 14:25:00,23.22,23.22,23.145,23.145,21176.0,BTU
+2023-09-13 14:24:00,23.21,23.225,23.21,23.22,3542.0,BTU
+2023-09-13 14:23:00,23.232,23.232,23.22,23.221,1444.0,BTU
+2023-09-13 14:22:00,23.24,23.25,23.235,23.235,5392.0,BTU
+2023-09-13 14:21:00,23.28,23.285,23.24,23.24,8123.0,BTU
+2023-09-13 14:20:00,23.32,23.32,23.29,23.29,7754.0,BTU
+2023-09-13 14:19:00,23.31,23.32,23.295,23.32,4790.0,BTU
+2023-09-13 14:18:00,23.305,23.309,23.305,23.305,1290.0,BTU
+2023-09-13 14:17:00,23.32,23.32,23.31,23.31,2154.0,BTU
+2023-09-13 14:16:00,23.315,23.335,23.315,23.33,3089.0,BTU
+2023-09-13 14:15:00,23.34,23.34,23.31,23.315,3880.0,BTU
+2023-09-13 14:14:00,23.315,23.34,23.315,23.335,6546.0,BTU
+2023-09-13 14:13:00,23.315,23.32,23.315,23.32,431.0,BTU
+2023-09-13 14:12:00,23.31,23.32,23.311,23.315,1406.0,BTU
+2023-09-13 14:11:00,23.33,23.33,23.31,23.31,1583.0,BTU
+2023-09-13 14:10:00,23.345,23.35,23.34,23.34,3752.0,BTU
+2023-09-13 14:09:00,23.35,23.35,23.34,23.345,1415.0,BTU
+2023-09-13 14:08:00,23.345,23.355,23.34,23.345,3737.0,BTU
+2023-09-13 14:07:00,23.35,23.35,23.34,23.35,2637.0,BTU
+2023-09-13 14:06:00,23.33,23.36,23.33,23.35,3642.0,BTU
+2023-09-13 14:05:00,23.335,23.34,23.31,23.33,7011.0,BTU
+2023-09-13 14:04:00,23.335,23.34,23.335,23.339,2083.0,BTU
+2023-09-13 14:03:00,23.34,23.34,23.335,23.335,1842.0,BTU
+2023-09-13 14:02:00,23.33,23.34,23.32,23.34,3064.0,BTU
+2023-09-13 14:01:00,23.345,23.35,23.34,23.34,1839.0,BTU
+2023-09-13 14:00:00,23.345,23.35,23.345,23.35,677.0,BTU
+2023-09-13 13:59:00,23.345,23.365,23.345,23.35,4801.0,BTU
+2023-09-13 13:58:00,23.37,23.375,23.345,23.345,13354.0,BTU
+2023-09-13 13:57:00,23.38,23.39,23.375,23.375,2962.0,BTU
+2023-09-13 13:56:00,23.375,23.38,23.375,23.375,1253.0,BTU
+2023-09-13 13:55:00,23.375,23.38,23.375,23.38,1078.0,BTU
+2023-09-13 13:54:00,23.39,23.39,23.365,23.375,7326.0,BTU
+2023-09-13 13:53:00,23.4,23.4,23.395,23.4,1722.0,BTU
+2023-09-13 13:52:00,23.38,23.39,23.375,23.39,3133.0,BTU
+2023-09-13 13:51:00,23.37,23.37,23.36,23.37,4076.0,BTU
+2023-09-13 13:50:00,23.365,23.37,23.36,23.36,1730.0,BTU
+2023-09-13 13:49:00,23.375,23.38,23.368,23.368,4643.0,BTU
+2023-09-13 13:48:00,23.39,23.39,23.37,23.38,2504.0,BTU
+2023-09-13 13:47:00,23.395,23.4,23.39,23.395,887.0,BTU
+2023-09-13 13:46:00,23.4,23.405,23.38,23.39,6707.0,BTU
+2023-09-13 13:45:00,23.4,23.41,23.395,23.405,1685.0,BTU
+2023-09-13 13:44:00,23.385,23.395,23.38,23.395,2058.0,BTU
+2023-09-13 13:43:00,23.39,23.39,23.37,23.385,2109.0,BTU
+2023-09-13 13:42:00,23.39,23.39,23.38,23.38,1635.0,BTU
+2023-09-13 13:41:00,23.38,23.39,23.375,23.38,2295.0,BTU
+2023-09-13 13:40:00,23.38,23.39,23.38,23.38,1048.0,BTU
+2023-09-13 13:39:00,23.375,23.39,23.375,23.38,4794.0,BTU
+2023-09-13 13:38:00,23.38,23.38,23.375,23.38,2429.0,BTU
+2023-09-13 13:37:00,23.37,23.38,23.37,23.375,2311.0,BTU
+2023-09-13 13:36:00,23.4,23.4,23.375,23.375,1029.0,BTU
+2023-09-13 13:35:00,23.405,23.405,23.4,23.4,1643.0,BTU
+2023-09-13 13:34:00,23.435,23.44,23.4,23.405,5059.0,BTU
+2023-09-13 13:33:00,23.42,23.44,23.42,23.44,4549.0,BTU
+2023-09-13 13:32:00,23.38,23.43,23.38,23.42,12756.0,BTU
+2023-09-13 13:31:00,23.395,23.41,23.395,23.4,2032.0,BTU
+2023-09-13 13:30:00,23.395,23.425,23.39,23.4,12207.0,BTU
+2023-09-13 13:29:00,23.415,23.42,23.39,23.4,14197.0,BTU
+2023-09-13 13:28:00,23.4,23.42,23.4,23.42,2904.0,BTU
+2023-09-13 13:27:00,23.375,23.4,23.375,23.4,2462.0,BTU
+2023-09-13 13:26:00,23.35,23.37,23.35,23.37,1600.0,BTU
+2023-09-13 13:25:00,23.33,23.35,23.33,23.35,13279.0,BTU
+2023-09-13 13:24:00,23.35,23.355,23.34,23.34,3420.0,BTU
+2023-09-13 13:23:00,23.33,23.35,23.33,23.35,1774.0,BTU
+2023-09-13 13:22:00,23.29,23.315,23.275,23.315,8923.0,BTU
+2023-09-13 13:21:00,23.3,23.3,23.285,23.285,1500.0,BTU
+2023-09-13 13:20:00,23.32,23.32,23.3,23.3,2687.0,BTU
+2023-09-13 13:19:00,23.31,23.315,23.3,23.315,3026.0,BTU
+2023-09-13 13:18:00,23.31,23.31,23.31,23.31,1028.0,BTU
+2023-09-13 13:17:00,23.29,23.3,23.28,23.3,4066.0,BTU
+2023-09-13 13:16:00,23.295,23.3,23.295,23.3,966.0,BTU
+2023-09-13 13:15:00,23.31,23.32,23.31,23.31,2192.0,BTU
+2023-09-13 13:14:00,23.305,23.315,23.3,23.31,3124.0,BTU
+2023-09-13 13:13:00,23.34,23.341,23.31,23.31,4915.0,BTU
+2023-09-13 13:12:00,23.34,23.34,23.34,23.34,1493.0,BTU
+2023-09-13 13:11:00,23.34,23.345,23.34,23.34,1607.0,BTU
+2023-09-13 13:10:00,23.34,23.34,23.335,23.335,646.0,BTU
+2023-09-13 13:09:00,23.32,23.33,23.32,23.33,2856.0,BTU
+2023-09-13 13:08:00,23.325,23.33,23.325,23.325,840.0,BTU
+2023-09-13 13:07:00,23.31,23.322,23.31,23.32,4596.0,BTU
+2023-09-13 13:06:00,23.31,23.31,23.31,23.31,974.0,BTU
+2023-09-13 13:05:00,23.32,23.32,23.295,23.3,4462.0,BTU
+2023-09-13 13:04:00,23.315,23.315,23.315,23.315,581.0,BTU
+2023-09-13 13:03:00,23.31,23.32,23.31,23.32,1576.0,BTU
+2023-09-13 13:02:00,23.315,23.32,23.31,23.31,3946.0,BTU
+2023-09-13 13:01:00,23.33,23.34,23.32,23.32,2752.0,BTU
+2023-09-13 13:00:00,23.31,23.325,23.31,23.325,1171.0,BTU
+2023-09-13 12:59:00,23.315,23.33,23.315,23.32,2173.0,BTU
+2023-09-13 12:58:00,23.32,23.34,23.31,23.32,4532.0,BTU
+2023-09-13 12:57:00,23.32,23.33,23.315,23.33,2245.0,BTU
+2023-09-13 12:56:00,23.315,23.32,23.31,23.32,1636.0,BTU
+2023-09-13 12:55:00,23.32,23.33,23.315,23.33,2727.0,BTU
+2023-09-13 12:54:00,23.33,23.33,23.32,23.32,745.0,BTU
+2023-09-13 12:53:00,23.325,23.33,23.315,23.33,1714.0,BTU
+2023-09-13 12:52:00,23.32,23.33,23.32,23.33,1516.0,BTU
+2023-09-13 12:51:00,23.3,23.31,23.295,23.31,1056.0,BTU
+2023-09-13 12:50:00,23.28,23.29,23.28,23.29,1264.0,BTU
+2023-09-13 12:49:00,23.32,23.32,23.285,23.285,2448.0,BTU
+2023-09-13 12:48:00,23.31,23.32,23.31,23.32,1188.0,BTU
+2023-09-13 12:47:00,23.31,23.31,23.295,23.31,1651.0,BTU
+2023-09-13 12:46:00,23.32,23.32,23.32,23.32,602.0,BTU
+2023-09-13 12:45:00,23.32,23.325,23.315,23.32,2367.0,BTU
+2023-09-13 12:44:00,23.32,23.33,23.31,23.33,2766.0,BTU
+2023-09-13 12:43:00,23.255,23.32,23.255,23.32,14693.0,BTU
+2023-09-13 12:42:00,23.25,23.26,23.25,23.255,1749.0,BTU
+2023-09-13 12:41:00,23.24,23.245,23.235,23.245,2101.0,BTU
+2023-09-13 12:40:00,23.27,23.27,23.235,23.235,2330.0,BTU
+2023-09-13 12:39:00,23.27,23.28,23.27,23.28,1705.0,BTU
+2023-09-13 12:38:00,23.27,23.27,23.26,23.26,633.0,BTU
+2023-09-13 12:37:00,23.26,23.27,23.255,23.265,3837.0,BTU
+2023-09-13 12:36:00,23.25,23.255,23.245,23.255,1366.0,BTU
+2023-09-13 12:35:00,23.27,23.27,23.255,23.255,923.0,BTU
+2023-09-13 12:34:00,23.255,23.285,23.255,23.275,2483.0,BTU
+2023-09-13 12:33:00,23.26,23.26,23.255,23.258,1466.0,BTU
+2023-09-13 12:32:00,23.26,23.28,23.26,23.263,4743.0,BTU
+2023-09-13 12:31:00,23.28,23.28,23.255,23.265,4504.0,BTU
+2023-09-13 12:30:00,23.26,23.295,23.255,23.285,1740.0,BTU
+2023-09-13 12:29:00,23.26,23.26,23.255,23.255,998.0,BTU
+2023-09-13 12:28:00,23.235,23.265,23.235,23.265,2195.0,BTU
+2023-09-13 12:27:00,23.24,23.245,23.235,23.24,1227.0,BTU
+2023-09-13 12:26:00,23.195,23.231,23.195,23.231,5257.0,BTU
+2023-09-13 12:25:00,23.175,23.21,23.175,23.19,4477.0,BTU
+2023-09-13 12:24:00,23.16,23.185,23.16,23.175,4159.0,BTU
+2023-09-13 12:23:00,23.17,23.17,23.155,23.155,1099.0,BTU
+2023-09-13 12:22:00,23.135,23.17,23.135,23.17,3784.0,BTU
+2023-09-13 12:21:00,23.145,23.15,23.125,23.14,4902.0,BTU
+2023-09-13 12:20:00,23.19,23.19,23.155,23.155,2910.0,BTU
+2023-09-13 12:19:00,23.19,23.2,23.19,23.19,2391.0,BTU
+2023-09-13 12:18:00,23.215,23.215,23.19,23.195,4139.0,BTU
+2023-09-13 12:17:00,23.23,23.23,23.215,23.215,1105.0,BTU
+2023-09-13 12:16:00,23.26,23.26,23.225,23.23,2764.0,BTU
+2023-09-13 12:15:00,23.25,23.27,23.25,23.27,4991.0,BTU
+2023-09-13 12:14:00,23.245,23.25,23.245,23.25,759.0,BTU
+2023-09-13 12:13:00,23.24,23.25,23.24,23.25,2168.0,BTU
+2023-09-13 12:12:00,23.235,23.25,23.235,23.235,3713.0,BTU
+2023-09-13 12:11:00,23.23,23.24,23.225,23.24,1755.0,BTU
+2023-09-13 12:10:00,23.21,23.22,23.205,23.22,1796.0,BTU
+2023-09-13 12:09:00,23.21,23.21,23.2,23.21,1617.0,BTU
+2023-09-13 12:08:00,23.2,23.21,23.185,23.205,2185.0,BTU
+2023-09-13 12:07:00,23.19,23.2,23.185,23.195,1089.0,BTU
+2023-09-13 12:06:00,23.19,23.2,23.185,23.185,2190.0,BTU
+2023-09-13 12:05:00,23.16,23.19,23.155,23.181,3758.0,BTU
+2023-09-13 12:04:00,23.181,23.185,23.16,23.165,4648.0,BTU
+2023-09-13 12:03:00,23.21,23.21,23.16,23.18,4003.0,BTU
+2023-09-13 12:02:00,23.2,23.21,23.2,23.2,2956.0,BTU
+2023-09-13 12:01:00,23.29,23.295,23.23,23.23,3281.0,BTU
+2023-09-13 12:00:00,23.31,23.31,23.29,23.29,2572.0,BTU
+2023-09-13 11:59:00,23.3,23.31,23.3,23.31,6197.0,BTU
+2023-09-13 11:58:00,23.29,23.3,23.29,23.3,4968.0,BTU
+2023-09-13 11:57:00,23.28,23.29,23.28,23.29,1519.0,BTU
+2023-09-13 11:56:00,23.3,23.3,23.27,23.27,4661.0,BTU
+2023-09-13 11:55:00,23.26,23.305,23.26,23.3,3369.0,BTU
+2023-09-13 11:54:00,23.215,23.26,23.2,23.25,19822.0,BTU
+2023-09-13 11:53:00,23.24,23.245,23.22,23.22,5416.0,BTU
+2023-09-13 11:52:00,23.25,23.26,23.24,23.245,19987.0,BTU
+2023-09-13 11:51:00,23.32,23.32,23.255,23.255,2999.0,BTU
+2023-09-13 11:50:00,23.37,23.375,23.335,23.335,4776.0,BTU
+2023-09-13 11:49:00,23.365,23.385,23.36,23.38,4655.0,BTU
+2023-09-13 11:48:00,23.38,23.39,23.37,23.37,3370.0,BTU
+2023-09-13 11:47:00,23.36,23.37,23.36,23.37,974.0,BTU
+2023-09-13 11:46:00,23.36,23.37,23.36,23.37,2566.0,BTU
+2023-09-13 11:45:00,23.34,23.37,23.34,23.365,3371.0,BTU
+2023-09-13 11:44:00,23.35,23.355,23.34,23.34,2068.0,BTU
+2023-09-13 11:43:00,23.34,23.35,23.335,23.35,1584.0,BTU
+2023-09-13 11:42:00,23.36,23.36,23.335,23.34,1703.0,BTU
+2023-09-13 11:41:00,23.355,23.37,23.355,23.36,2877.0,BTU
+2023-09-13 11:40:00,23.39,23.405,23.355,23.355,5621.0,BTU
+2023-09-13 11:39:00,23.389,23.395,23.38,23.39,3706.0,BTU
+2023-09-13 11:38:00,23.39,23.39,23.38,23.385,3089.0,BTU
+2023-09-13 11:37:00,23.37,23.39,23.37,23.39,2653.0,BTU
+2023-09-13 11:36:00,23.375,23.375,23.351,23.365,6985.0,BTU
+2023-09-13 11:35:00,23.37,23.37,23.365,23.37,889.0,BTU
+2023-09-13 11:34:00,23.365,23.37,23.36,23.37,3036.0,BTU
+2023-09-13 11:33:00,23.385,23.393,23.36,23.36,10332.0,BTU
+2023-09-13 11:32:00,23.29,23.385,23.282,23.385,28691.0,BTU
+2023-09-13 11:31:00,23.31,23.31,23.28,23.28,2254.0,BTU
+2023-09-13 11:30:00,23.33,23.33,23.3,23.317,4043.0,BTU
+2023-09-13 11:29:00,23.355,23.355,23.33,23.33,2936.0,BTU
+2023-09-13 11:28:00,23.37,23.37,23.36,23.36,2440.0,BTU
+2023-09-13 11:27:00,23.35,23.37,23.345,23.37,2371.0,BTU
+2023-09-13 11:26:00,23.35,23.35,23.345,23.35,2402.0,BTU
+2023-09-13 11:25:00,23.38,23.385,23.34,23.35,3847.0,BTU
+2023-09-13 11:24:00,23.415,23.42,23.4,23.4,1519.0,BTU
+2023-09-13 11:23:00,23.425,23.43,23.42,23.42,2998.0,BTU
+2023-09-13 11:22:00,23.41,23.43,23.41,23.43,1393.0,BTU
+2023-09-13 11:21:00,23.415,23.42,23.405,23.41,2842.0,BTU
+2023-09-13 11:20:00,23.43,23.43,23.38,23.4,6669.0,BTU
+2023-09-13 11:19:00,23.43,23.45,23.42,23.45,7214.0,BTU
+2023-09-13 11:18:00,23.44,23.44,23.43,23.43,4074.0,BTU
+2023-09-13 11:17:00,23.39,23.44,23.39,23.44,5148.0,BTU
+2023-09-13 11:16:00,23.42,23.42,23.382,23.39,6800.0,BTU
+2023-09-13 11:15:00,23.44,23.44,23.42,23.42,2971.0,BTU
+2023-09-13 11:14:00,23.49,23.49,23.45,23.45,3178.0,BTU
+2023-09-13 11:13:00,23.47,23.485,23.47,23.485,2686.0,BTU
+2023-09-13 11:12:00,23.49,23.505,23.465,23.465,6114.0,BTU
+2023-09-13 11:11:00,23.5,23.5,23.495,23.495,2511.0,BTU
+2023-09-13 11:10:00,23.53,23.53,23.51,23.515,3806.0,BTU
+2023-09-13 11:09:00,23.53,23.53,23.52,23.525,1330.0,BTU
+2023-09-13 11:08:00,23.48,23.515,23.465,23.51,7881.0,BTU
+2023-09-13 11:07:00,23.48,23.49,23.47,23.48,6812.0,BTU
+2023-09-13 11:06:00,23.44,23.49,23.43,23.49,7972.0,BTU
+2023-09-13 11:05:00,23.45,23.46,23.42,23.43,8577.0,BTU
+2023-09-13 11:04:00,23.455,23.475,23.44,23.45,9197.0,BTU
+2023-09-13 11:03:00,23.43,23.46,23.43,23.46,5662.0,BTU
+2023-09-13 11:02:00,23.39,23.42,23.39,23.42,9320.0,BTU
+2023-09-13 11:01:00,23.45,23.45,23.39,23.39,8553.0,BTU
+2023-09-13 11:00:00,23.48,23.5,23.46,23.46,3255.0,BTU
+2023-09-13 10:59:00,23.49,23.5,23.474,23.49,4762.0,BTU
+2023-09-13 10:58:00,23.5,23.5,23.47,23.48,2749.0,BTU
+2023-09-13 10:57:00,23.51,23.51,23.49,23.505,4726.0,BTU
+2023-09-13 10:56:00,23.53,23.56,23.51,23.51,8207.0,BTU
+2023-09-13 10:55:00,23.535,23.535,23.52,23.525,3159.0,BTU
+2023-09-13 10:54:00,23.49,23.54,23.484,23.531,13066.0,BTU
+2023-09-13 10:53:00,23.51,23.51,23.48,23.482,2580.0,BTU
+2023-09-13 10:52:00,23.45,23.51,23.45,23.51,2734.0,BTU
+2023-09-13 10:51:00,23.43,23.45,23.405,23.45,7821.0,BTU
+2023-09-13 10:50:00,23.435,23.44,23.43,23.44,2066.0,BTU
+2023-09-13 10:49:00,23.48,23.48,23.434,23.434,4736.0,BTU
+2023-09-13 10:48:00,23.43,23.47,23.43,23.47,2642.0,BTU
+2023-09-13 10:47:00,23.46,23.47,23.4,23.43,17055.0,BTU
+2023-09-13 10:46:00,23.55,23.55,23.45,23.458,8992.0,BTU
+2023-09-13 10:45:00,23.52,23.55,23.52,23.55,6202.0,BTU
+2023-09-13 10:44:00,23.535,23.55,23.512,23.512,5875.0,BTU
+2023-09-13 10:43:00,23.485,23.545,23.485,23.54,5398.0,BTU
+2023-09-13 10:42:00,23.529,23.547,23.47,23.485,31456.0,BTU
+2023-09-13 10:41:00,23.47,23.53,23.46,23.53,11815.0,BTU
+2023-09-13 10:40:00,23.49,23.495,23.465,23.465,5751.0,BTU
+2023-09-13 10:39:00,23.47,23.5,23.425,23.48,98417.0,BTU
+2023-09-13 10:38:00,23.41,23.44,23.405,23.44,6223.0,BTU
+2023-09-13 10:37:00,23.41,23.42,23.39,23.41,4537.0,BTU
+2023-09-13 10:36:00,23.39,23.41,23.385,23.409,2846.0,BTU
+2023-09-13 10:35:00,23.38,23.39,23.38,23.39,3004.0,BTU
+2023-09-13 10:34:00,23.42,23.42,23.365,23.375,4193.0,BTU
+2023-09-13 10:33:00,23.35,23.435,23.345,23.41,34847.0,BTU
+2023-09-13 10:32:00,23.27,23.33,23.25,23.33,37794.0,BTU
+2023-09-13 10:31:00,23.27,23.27,23.255,23.27,5473.0,BTU
+2023-09-13 10:30:00,23.32,23.32,23.255,23.27,6722.0,BTU
+2023-09-13 10:29:00,23.31,23.33,23.305,23.32,8394.0,BTU
+2023-09-13 10:28:00,23.305,23.33,23.3,23.305,9370.0,BTU
+2023-09-13 10:27:00,23.325,23.33,23.295,23.31,16453.0,BTU
+2023-09-13 10:26:00,23.335,23.355,23.325,23.33,8370.0,BTU
+2023-09-13 10:25:00,23.29,23.35,23.275,23.339,8009.0,BTU
+2023-09-13 10:24:00,23.285,23.31,23.285,23.3,12988.0,BTU
+2023-09-13 10:23:00,23.23,23.28,23.23,23.28,6032.0,BTU
+2023-09-13 10:22:00,23.27,23.27,23.215,23.23,8324.0,BTU
+2023-09-13 10:21:00,23.265,23.265,23.25,23.255,4964.0,BTU
+2023-09-13 10:20:00,23.205,23.28,23.2,23.27,15238.0,BTU
+2023-09-13 10:19:00,23.17,23.21,23.16,23.19,26530.0,BTU
+2023-09-13 10:18:00,23.22,23.22,23.18,23.18,5167.0,BTU
+2023-09-13 10:17:00,23.13,23.26,23.11,23.22,32660.0,BTU
+2023-09-13 10:16:00,23.12,23.15,23.105,23.14,5740.0,BTU
+2023-09-13 10:15:00,23.18,23.18,23.11,23.12,6365.0,BTU
+2023-09-13 10:14:00,23.16,23.2,23.16,23.19,5020.0,BTU
+2023-09-13 10:13:00,23.15,23.22,23.15,23.17,7598.0,BTU
+2023-09-13 10:12:00,23.135,23.15,23.11,23.15,6085.0,BTU
+2023-09-13 10:11:00,23.13,23.15,23.102,23.15,5644.0,BTU
+2023-09-13 10:10:00,23.2,23.21,23.14,23.14,18458.0,BTU
+2023-09-13 10:09:00,23.19,23.3,23.19,23.19,38310.0,BTU
+2023-09-13 10:08:00,23.18,23.25,23.17,23.181,14915.0,BTU
+2023-09-13 10:07:00,23.15,23.18,23.15,23.174,6167.0,BTU
+2023-09-13 10:06:00,23.16,23.17,23.109,23.14,6844.0,BTU
+2023-09-13 10:05:00,23.099,23.18,23.09,23.16,7888.0,BTU
+2023-09-13 10:04:00,23.14,23.16,23.09,23.1,26303.0,BTU
+2023-09-13 10:03:00,23.13,23.16,23.12,23.14,18194.0,BTU
+2023-09-13 10:02:00,23.2,23.2,23.14,23.14,6882.0,BTU
+2023-09-13 10:01:00,23.22,23.25,23.185,23.2,6792.0,BTU
+2023-09-13 10:00:00,23.33,23.33,23.18,23.215,19271.0,BTU
+2023-09-13 09:59:00,23.29,23.32,23.25,23.32,17811.0,BTU
+2023-09-13 09:58:00,23.36,23.36,23.26,23.28,33039.0,BTU
+2023-09-13 09:57:00,23.33,23.35,23.255,23.34,23768.0,BTU
+2023-09-13 09:56:00,23.415,23.43,23.29,23.34,33893.0,BTU
+2023-09-13 09:55:00,23.455,23.49,23.415,23.42,7526.0,BTU
+2023-09-13 09:54:00,23.385,23.46,23.37,23.45,13544.0,BTU
+2023-09-13 09:53:00,23.49,23.49,23.39,23.39,11916.0,BTU
+2023-09-13 09:52:00,23.52,23.545,23.5,23.5,5951.0,BTU
+2023-09-13 09:51:00,23.61,23.63,23.52,23.525,11224.0,BTU
+2023-09-13 09:50:00,23.7,23.72,23.63,23.63,10277.0,BTU
+2023-09-13 09:49:00,23.69,23.74,23.67,23.69,13886.0,BTU
+2023-09-13 09:48:00,23.63,23.69,23.62,23.682,13533.0,BTU
+2023-09-13 09:47:00,23.705,23.765,23.605,23.64,38521.0,BTU
+2023-09-13 09:46:00,23.8,23.82,23.711,23.711,35248.0,BTU
+2023-09-13 09:45:00,23.75,23.83,23.73,23.81,35780.0,BTU
+2023-09-13 09:44:00,23.55,23.77,23.55,23.75,54971.0,BTU
+2023-09-13 09:43:00,23.66,23.67,23.49,23.57,29217.0,BTU
+2023-09-13 09:42:00,23.545,23.67,23.545,23.67,23147.0,BTU
+2023-09-13 09:41:00,23.645,23.75,23.545,23.545,43871.0,BTU
+2023-09-13 09:40:00,23.68,23.73,23.64,23.64,29087.0,BTU
+2023-09-13 09:39:00,23.68,23.695,23.6,23.68,39592.0,BTU
+2023-09-13 09:38:00,23.56,23.69,23.55,23.68,40235.0,BTU
+2023-09-13 09:37:00,23.54,23.59,23.49,23.54,37584.0,BTU
+2023-09-13 09:36:00,23.3,23.59,23.3,23.51,57968.0,BTU
+2023-09-13 09:35:00,23.56,23.6,23.29,23.3,39989.0,BTU
+2023-09-13 09:34:00,23.39,23.62,23.35,23.57,94430.0,BTU
+2023-09-13 09:33:00,23.225,23.4,23.195,23.39,32359.0,BTU
+2023-09-13 09:32:00,23.13,23.29,23.005,23.21,51104.0,BTU
+2023-09-13 09:31:00,22.87,23.14,22.85,23.12,52225.0,BTU
+2023-09-13 09:30:00,22.8,22.87,22.73,22.87,40716.0,BTU
+2023-09-13 09:29:00,22.71,22.77,22.71,22.77,600.0,BTU
+2023-09-13 09:26:00,22.64,22.94,22.62,22.94,4138.0,BTU
+2023-09-13 09:02:00,22.644,22.65,22.644,22.65,310.0,BTU
+2023-09-13 09:01:00,22.65,22.65,22.65,22.65,42.0,BTU
+2023-09-13 08:44:00,22.65,22.65,22.648,22.648,105.0,BTU
+2023-09-13 08:01:00,22.578,22.578,22.578,22.578,2.0,BTU
+2023-09-13 07:18:00,22.61,22.62,22.61,22.61,400.0,BTU
+2023-09-13 07:02:00,22.57,22.59,22.57,22.59,382.0,BTU
+2023-09-13 05:18:00,22.58,22.58,22.58,22.58,19.0,BTU
+2023-09-13 04:32:00,22.58,22.58,22.58,22.58,1.0,BTU
+2023-09-13 04:00:00,22.59,22.59,22.59,22.59,100.0,BTU
+2023-09-12 19:59:00,22.59,22.59,22.59,22.59,100.0,BTU
+2023-09-12 19:55:00,22.59,22.59,22.59,22.59,100.0,BTU
+2023-09-12 19:39:00,22.59,22.59,22.59,22.59,1.0,BTU
+2023-09-12 19:29:00,22.59,22.59,22.59,22.59,50.0,BTU
+2023-09-12 19:21:00,22.59,22.59,22.59,22.59,5.0,BTU
+2023-09-12 19:00:00,22.59,22.59,22.59,22.59,206536.0,BTU
+2023-09-12 18:39:00,22.51,22.51,22.51,22.51,120.0,BTU
+2023-09-12 18:30:00,22.59,22.59,22.59,22.59,206531.0,BTU
+2023-09-12 18:16:00,22.51,22.51,22.51,22.51,10.0,BTU
+2023-09-12 18:15:00,22.5,22.5,22.5,22.5,5.0,BTU
+2023-09-12 17:04:00,22.5,22.5,22.5,22.5,55.0,BTU
+2023-09-12 16:56:00,22.5,22.51,22.5,22.5,327.0,BTU
+2023-09-12 16:39:00,22.63,22.63,22.63,22.63,2.0,BTU
+2023-09-12 16:28:00,22.62,22.63,22.62,22.63,150.0,BTU
+2023-09-12 16:23:00,22.51,22.51,22.51,22.51,1.0,BTU
+2023-09-12 16:21:00,22.63,22.63,22.63,22.63,25.0,BTU
+2023-09-12 16:16:00,22.63,22.63,22.59,22.59,1306.0,BTU
+2023-09-12 16:11:00,22.64,22.64,22.64,22.64,4.0,BTU
+2023-09-12 16:10:00,22.59,22.59,22.59,22.59,206531.0,BTU
+2023-09-12 16:08:00,22.462,22.461,22.462,22.461,1.0,BTU
+2023-09-12 16:05:00,22.63,22.63,22.63,22.63,10.0,BTU
+2023-09-12 16:01:00,22.64,22.64,22.64,22.64,100.0,BTU
+2023-09-12 16:00:00,22.58,22.59,22.58,22.59,430165.0,BTU
+2023-09-12 15:59:00,22.595,22.6,22.56,22.58,100211.0,BTU
+2023-09-12 15:58:00,22.58,22.6,22.57,22.6,45530.0,BTU
+2023-09-12 15:57:00,22.585,22.6,22.575,22.58,117627.0,BTU
+2023-09-12 15:56:00,22.62,22.63,22.575,22.59,51352.0,BTU
+2023-09-12 15:55:00,22.575,22.625,22.575,22.615,38714.0,BTU
+2023-09-12 15:54:00,22.575,22.59,22.55,22.575,29910.0,BTU
+2023-09-12 15:53:00,22.565,22.58,22.55,22.579,23510.0,BTU
+2023-09-12 15:52:00,22.535,22.575,22.535,22.565,24893.0,BTU
+2023-09-12 15:51:00,22.5,22.54,22.5,22.535,29537.0,BTU
+2023-09-12 15:50:00,22.44,22.51,22.435,22.51,29482.0,BTU
+2023-09-12 15:49:00,22.45,22.455,22.44,22.445,12198.0,BTU
+2023-09-12 15:48:00,22.445,22.475,22.44,22.455,36897.0,BTU
+2023-09-12 15:47:00,22.46,22.47,22.44,22.445,24632.0,BTU
+2023-09-12 15:46:00,22.455,22.47,22.43,22.455,17947.0,BTU
+2023-09-12 15:45:00,22.435,22.475,22.435,22.455,19622.0,BTU
+2023-09-12 15:44:00,22.449,22.47,22.43,22.435,12318.0,BTU
+2023-09-12 15:43:00,22.43,22.445,22.41,22.445,12938.0,BTU
+2023-09-12 15:42:00,22.465,22.465,22.435,22.435,12727.0,BTU
+2023-09-12 15:41:00,22.467,22.48,22.46,22.465,100377.0,BTU
+2023-09-12 15:40:00,22.46,22.47,22.455,22.47,5661.0,BTU
+2023-09-12 15:39:00,22.455,22.485,22.455,22.465,15045.0,BTU
+2023-09-12 15:38:00,22.435,22.495,22.435,22.455,24706.0,BTU
+2023-09-12 15:37:00,22.42,22.47,22.42,22.435,15788.0,BTU
+2023-09-12 15:36:00,22.425,22.435,22.405,22.42,14164.0,BTU
+2023-09-12 15:35:00,22.405,22.43,22.405,22.43,14562.0,BTU
+2023-09-12 15:34:00,22.44,22.47,22.4,22.405,28675.0,BTU
+2023-09-12 15:33:00,22.43,22.442,22.43,22.44,76379.0,BTU
+2023-09-12 15:32:00,22.425,22.47,22.425,22.435,23221.0,BTU
+2023-09-12 15:31:00,22.415,22.435,22.415,22.43,11467.0,BTU
+2023-09-12 15:30:00,22.35,22.44,22.35,22.415,25286.0,BTU
+2023-09-12 15:29:00,22.33,22.345,22.33,22.345,16016.0,BTU
+2023-09-12 15:28:00,22.335,22.34,22.331,22.337,4438.0,BTU
+2023-09-12 15:27:00,22.345,22.345,22.33,22.33,6778.0,BTU
+2023-09-12 15:26:00,22.35,22.35,22.34,22.345,6171.0,BTU
+2023-09-12 15:25:00,22.35,22.35,22.35,22.35,982.0,BTU
+2023-09-12 15:24:00,22.345,22.345,22.34,22.345,933.0,BTU
+2023-09-12 15:23:00,22.34,22.35,22.34,22.35,4256.0,BTU
+2023-09-12 15:22:00,22.34,22.34,22.325,22.335,5007.0,BTU
+2023-09-12 15:21:00,22.345,22.345,22.34,22.345,1589.0,BTU
+2023-09-12 15:20:00,22.335,22.345,22.335,22.345,5455.0,BTU
+2023-09-12 15:19:00,22.335,22.34,22.332,22.34,832.0,BTU
+2023-09-12 15:18:00,22.335,22.335,22.335,22.335,390.0,BTU
+2023-09-12 15:17:00,22.345,22.345,22.335,22.335,2480.0,BTU
+2023-09-12 15:16:00,22.345,22.345,22.345,22.345,1006.0,BTU
+2023-09-12 15:15:00,22.345,22.345,22.341,22.345,1959.0,BTU
+2023-09-12 15:14:00,22.345,22.345,22.345,22.345,495.0,BTU
+2023-09-12 15:13:00,22.36,22.36,22.35,22.35,2855.0,BTU
+2023-09-12 15:12:00,22.345,22.37,22.345,22.37,6272.0,BTU
+2023-09-12 15:11:00,22.345,22.345,22.34,22.345,801.0,BTU
+2023-09-12 15:10:00,22.335,22.35,22.335,22.345,2806.0,BTU
+2023-09-12 15:09:00,22.335,22.335,22.335,22.335,449.0,BTU
+2023-09-12 15:08:00,22.325,22.33,22.325,22.33,1619.0,BTU
+2023-09-12 15:07:00,22.33,22.33,22.325,22.325,1272.0,BTU
+2023-09-12 15:06:00,22.345,22.345,22.335,22.335,1696.0,BTU
+2023-09-12 15:05:00,22.33,22.34,22.31,22.34,5532.0,BTU
+2023-09-12 15:04:00,22.345,22.37,22.32,22.335,12563.0,BTU
+2023-09-12 15:03:00,22.345,22.345,22.345,22.345,1777.0,BTU
+2023-09-12 15:02:00,22.34,22.345,22.34,22.345,3261.0,BTU
+2023-09-12 15:01:00,22.335,22.335,22.335,22.335,587.0,BTU
+2023-09-12 15:00:00,22.35,22.35,22.331,22.331,2829.0,BTU
+2023-09-12 14:59:00,22.345,22.35,22.34,22.34,1548.0,BTU
+2023-09-12 14:58:00,22.345,22.35,22.345,22.345,1227.0,BTU
+2023-09-12 14:57:00,22.345,22.35,22.345,22.35,665.0,BTU
+2023-09-12 14:56:00,22.34,22.345,22.34,22.345,837.0,BTU
+2023-09-12 14:55:00,22.34,22.34,22.335,22.34,1451.0,BTU
+2023-09-12 14:54:00,22.335,22.345,22.335,22.345,1366.0,BTU
+2023-09-12 14:53:00,22.335,22.335,22.335,22.335,240.0,BTU
+2023-09-12 14:52:00,22.34,22.345,22.335,22.335,2817.0,BTU
+2023-09-12 14:51:00,22.375,22.375,22.345,22.345,3832.0,BTU
+2023-09-12 14:50:00,22.305,22.37,22.305,22.36,31964.0,BTU
+2023-09-12 14:49:00,22.315,22.32,22.305,22.305,19390.0,BTU
+2023-09-12 14:48:00,22.305,22.315,22.28,22.315,23380.0,BTU
+2023-09-12 14:47:00,22.31,22.31,22.3,22.3,2105.0,BTU
+2023-09-12 14:46:00,22.331,22.331,22.315,22.315,2851.0,BTU
+2023-09-12 14:45:00,22.35,22.35,22.33,22.33,2945.0,BTU
+2023-09-12 14:44:00,22.355,22.355,22.351,22.351,443.0,BTU
+2023-09-12 14:43:00,22.35,22.355,22.35,22.35,654.0,BTU
+2023-09-12 14:42:00,22.39,22.39,22.35,22.355,9289.0,BTU
+2023-09-12 14:41:00,22.395,22.395,22.395,22.395,441.0,BTU
+2023-09-12 14:40:00,22.39,22.39,22.39,22.39,1181.0,BTU
+2023-09-12 14:39:00,22.375,22.4,22.375,22.4,15306.0,BTU
+2023-09-12 14:38:00,22.405,22.41,22.375,22.375,8665.0,BTU
+2023-09-12 14:37:00,22.405,22.41,22.4,22.41,1267.0,BTU
+2023-09-12 14:36:00,22.41,22.41,22.405,22.405,3482.0,BTU
+2023-09-12 14:35:00,22.41,22.41,22.4,22.4,1405.0,BTU
+2023-09-12 14:34:00,22.42,22.42,22.41,22.41,2415.0,BTU
+2023-09-12 14:33:00,22.425,22.425,22.42,22.425,1310.0,BTU
+2023-09-12 14:32:00,22.435,22.435,22.42,22.43,3947.0,BTU
+2023-09-12 14:31:00,22.445,22.45,22.435,22.435,17742.0,BTU
+2023-09-12 14:30:00,22.44,22.45,22.44,22.445,1716.0,BTU
+2023-09-12 14:29:00,22.475,22.475,22.445,22.445,2830.0,BTU
+2023-09-12 14:28:00,22.47,22.475,22.47,22.475,1435.0,BTU
+2023-09-12 14:27:00,22.485,22.485,22.47,22.47,3161.0,BTU
+2023-09-12 14:26:00,22.485,22.485,22.485,22.485,670.0,BTU
+2023-09-12 14:25:00,22.485,22.485,22.481,22.481,617.0,BTU
+2023-09-12 14:24:00,22.485,22.485,22.485,22.485,827.0,BTU
+2023-09-12 14:23:00,22.48,22.49,22.48,22.48,4627.0,BTU
+2023-09-12 14:22:00,22.47,22.485,22.47,22.48,3229.0,BTU
+2023-09-12 14:21:00,22.53,22.53,22.49,22.49,2743.0,BTU
+2023-09-12 14:20:00,22.5,22.53,22.5,22.525,3200.0,BTU
+2023-09-12 14:19:00,22.43,22.51,22.425,22.49,38845.0,BTU
+2023-09-12 14:18:00,22.415,22.425,22.415,22.425,1399.0,BTU
+2023-09-12 14:17:00,22.41,22.419,22.41,22.41,1841.0,BTU
+2023-09-12 14:16:00,22.38,22.41,22.375,22.41,11820.0,BTU
+2023-09-12 14:15:00,22.39,22.39,22.38,22.385,8018.0,BTU
+2023-09-12 14:14:00,22.395,22.4,22.395,22.4,539.0,BTU
+2023-09-12 14:13:00,22.395,22.395,22.395,22.395,1150.0,BTU
+2023-09-12 14:12:00,22.4,22.4,22.4,22.4,274.0,BTU
+2023-09-12 14:11:00,22.395,22.4,22.395,22.395,1162.0,BTU
+2023-09-12 14:10:00,22.37,22.395,22.365,22.395,5064.0,BTU
+2023-09-12 14:09:00,22.365,22.37,22.365,22.37,1506.0,BTU
+2023-09-12 14:08:00,22.37,22.37,22.365,22.365,1591.0,BTU
+2023-09-12 14:07:00,22.375,22.38,22.375,22.375,4008.0,BTU
+2023-09-12 14:06:00,22.375,22.375,22.375,22.375,460.0,BTU
+2023-09-12 14:05:00,22.375,22.375,22.375,22.375,565.0,BTU
+2023-09-12 14:04:00,22.38,22.38,22.37,22.375,1873.0,BTU
+2023-09-12 14:02:00,22.375,22.375,22.375,22.375,703.0,BTU
+2023-09-12 14:01:00,22.38,22.38,22.38,22.38,1238.0,BTU
+2023-09-12 14:00:00,22.4,22.4,22.38,22.38,2144.0,BTU
+2023-09-12 13:59:00,22.41,22.415,22.41,22.41,2760.0,BTU
+2023-09-12 13:58:00,22.395,22.405,22.395,22.405,2550.0,BTU
+2023-09-12 13:57:00,22.36,22.4,22.36,22.395,3974.0,BTU
+2023-09-12 13:56:00,22.361,22.37,22.361,22.37,2121.0,BTU
+2023-09-12 13:55:00,22.38,22.382,22.36,22.37,6712.0,BTU
+2023-09-12 13:54:00,22.401,22.401,22.385,22.385,2273.0,BTU
+2023-09-12 13:53:00,22.39,22.41,22.385,22.395,7100.0,BTU
+2023-09-12 13:52:00,22.38,22.385,22.38,22.385,952.0,BTU
+2023-09-12 13:51:00,22.41,22.42,22.385,22.385,3514.0,BTU
+2023-09-12 13:50:00,22.405,22.415,22.405,22.415,2251.0,BTU
+2023-09-12 13:49:00,22.405,22.41,22.405,22.405,969.0,BTU
+2023-09-12 13:48:00,22.4,22.41,22.395,22.405,3703.0,BTU
+2023-09-12 13:47:00,22.435,22.435,22.405,22.405,2898.0,BTU
+2023-09-12 13:46:00,22.445,22.445,22.435,22.435,2253.0,BTU
+2023-09-12 13:45:00,22.435,22.445,22.43,22.445,2114.0,BTU
+2023-09-12 13:44:00,22.435,22.435,22.435,22.435,448.0,BTU
+2023-09-12 13:43:00,22.435,22.435,22.435,22.435,585.0,BTU
+2023-09-12 13:42:00,22.435,22.44,22.435,22.435,1053.0,BTU
+2023-09-12 13:41:00,22.45,22.45,22.44,22.44,1570.0,BTU
+2023-09-12 13:40:00,22.455,22.455,22.45,22.455,603.0,BTU
+2023-09-12 13:39:00,22.445,22.47,22.445,22.455,5043.0,BTU
+2023-09-12 13:38:00,22.445,22.45,22.44,22.45,605.0,BTU
+2023-09-12 13:37:00,22.445,22.445,22.445,22.445,479.0,BTU
+2023-09-12 13:36:00,22.46,22.46,22.445,22.445,2172.0,BTU
+2023-09-12 13:35:00,22.445,22.46,22.445,22.46,1916.0,BTU
+2023-09-12 13:34:00,22.445,22.445,22.435,22.445,3010.0,BTU
+2023-09-12 13:33:00,22.445,22.45,22.445,22.445,789.0,BTU
+2023-09-12 13:32:00,22.45,22.45,22.43,22.445,5509.0,BTU
+2023-09-12 13:31:00,22.46,22.465,22.45,22.452,2762.0,BTU
+2023-09-12 13:30:00,22.47,22.47,22.465,22.465,1248.0,BTU
+2023-09-12 13:29:00,22.475,22.475,22.475,22.475,564.0,BTU
+2023-09-12 13:28:00,22.495,22.497,22.475,22.475,2345.0,BTU
+2023-09-12 13:27:00,22.489,22.495,22.485,22.495,7563.0,BTU
+2023-09-12 13:26:00,22.5,22.5,22.485,22.485,1562.0,BTU
+2023-09-12 13:25:00,22.513,22.513,22.501,22.505,2029.0,BTU
+2023-09-12 13:24:00,22.515,22.515,22.515,22.515,237.0,BTU
+2023-09-12 13:23:00,22.525,22.53,22.515,22.515,4089.0,BTU
+2023-09-12 13:21:00,22.54,22.54,22.525,22.53,4084.0,BTU
+2023-09-12 13:20:00,22.53,22.545,22.53,22.545,4234.0,BTU
+2023-09-12 13:19:00,22.53,22.53,22.53,22.53,1280.0,BTU
+2023-09-12 13:18:00,22.53,22.53,22.525,22.53,534.0,BTU
+2023-09-12 13:17:00,22.526,22.526,22.525,22.525,586.0,BTU
+2023-09-12 13:16:00,22.511,22.53,22.511,22.53,5740.0,BTU
+2023-09-12 13:15:00,22.52,22.52,22.52,22.52,1595.0,BTU
+2023-09-12 13:14:00,22.515,22.54,22.515,22.525,4541.0,BTU
+2023-09-12 13:13:00,22.5,22.52,22.5,22.515,1394.0,BTU
+2023-09-12 13:12:00,22.495,22.5,22.495,22.5,980.0,BTU
+2023-09-12 13:10:00,22.475,22.49,22.475,22.49,770.0,BTU
+2023-09-12 13:09:00,22.485,22.485,22.48,22.48,1541.0,BTU
+2023-09-12 13:08:00,22.48,22.5,22.48,22.49,3969.0,BTU
+2023-09-12 13:07:00,22.485,22.485,22.47,22.47,1515.0,BTU
+2023-09-12 13:06:00,22.49,22.49,22.485,22.485,434.0,BTU
+2023-09-12 13:05:00,22.48,22.485,22.48,22.48,1390.0,BTU
+2023-09-12 13:04:00,22.485,22.49,22.485,22.49,1318.0,BTU
+2023-09-12 13:03:00,22.48,22.48,22.475,22.48,2300.0,BTU
+2023-09-12 13:02:00,22.49,22.49,22.49,22.49,112.0,BTU
+2023-09-12 13:01:00,22.48,22.49,22.48,22.49,572.0,BTU
+2023-09-12 13:00:00,22.475,22.48,22.475,22.48,1968.0,BTU
+2023-09-12 12:59:00,22.48,22.48,22.475,22.475,703.0,BTU
+2023-09-12 12:58:00,22.46,22.475,22.46,22.47,932.0,BTU
+2023-09-12 12:57:00,22.45,22.455,22.45,22.455,548.0,BTU
+2023-09-12 12:56:00,22.42,22.435,22.42,22.435,1539.0,BTU
+2023-09-12 12:55:00,22.43,22.43,22.415,22.415,1182.0,BTU
+2023-09-12 12:54:00,22.45,22.45,22.41,22.43,4865.0,BTU
+2023-09-12 12:53:00,22.53,22.535,22.458,22.458,19201.0,BTU
+2023-09-12 12:52:00,22.54,22.54,22.53,22.54,1313.0,BTU
+2023-09-12 12:51:00,22.53,22.549,22.53,22.545,3181.0,BTU
+2023-09-12 12:50:00,22.52,22.545,22.52,22.535,3328.0,BTU
+2023-09-12 12:49:00,22.44,22.51,22.44,22.51,17525.0,BTU
+2023-09-12 12:48:00,22.455,22.455,22.445,22.445,987.0,BTU
+2023-09-12 12:47:00,22.45,22.45,22.45,22.45,1528.0,BTU
+2023-09-12 12:46:00,22.47,22.47,22.455,22.455,2116.0,BTU
+2023-09-12 12:45:00,22.465,22.465,22.46,22.465,718.0,BTU
+2023-09-12 12:44:00,22.465,22.47,22.465,22.47,1842.0,BTU
+2023-09-12 12:43:00,22.47,22.47,22.46,22.46,1583.0,BTU
+2023-09-12 12:42:00,22.445,22.465,22.445,22.465,1660.0,BTU
+2023-09-12 12:40:00,22.44,22.44,22.43,22.43,2026.0,BTU
+2023-09-12 12:39:00,22.44,22.44,22.44,22.44,104.0,BTU
+2023-09-12 12:38:00,22.45,22.45,22.43,22.44,4648.0,BTU
+2023-09-12 12:37:00,22.44,22.455,22.44,22.455,7999.0,BTU
+2023-09-12 12:36:00,22.425,22.45,22.425,22.45,2359.0,BTU
+2023-09-12 12:35:00,22.425,22.428,22.425,22.428,386.0,BTU
+2023-09-12 12:34:00,22.405,22.43,22.405,22.425,39463.0,BTU
+2023-09-12 12:33:00,22.405,22.405,22.405,22.405,693.0,BTU
+2023-09-12 12:32:00,22.42,22.421,22.395,22.405,5747.0,BTU
+2023-09-12 12:31:00,22.395,22.42,22.395,22.42,2192.0,BTU
+2023-09-12 12:30:00,22.4,22.4,22.395,22.395,729.0,BTU
+2023-09-12 12:29:00,22.39,22.42,22.385,22.42,2174.0,BTU
+2023-09-12 12:28:00,22.405,22.405,22.385,22.385,596.0,BTU
+2023-09-12 12:27:00,22.43,22.43,22.405,22.405,2229.0,BTU
+2023-09-12 12:26:00,22.43,22.44,22.425,22.435,12375.0,BTU
+2023-09-12 12:25:00,22.43,22.43,22.43,22.43,942.0,BTU
+2023-09-12 12:24:00,22.46,22.46,22.44,22.44,3340.0,BTU
+2023-09-12 12:23:00,22.46,22.46,22.45,22.455,821.0,BTU
+2023-09-12 12:22:00,22.45,22.45,22.45,22.45,1876.0,BTU
+2023-09-12 12:21:00,22.455,22.455,22.45,22.45,611.0,BTU
+2023-09-12 12:20:00,22.41,22.44,22.405,22.44,2107.0,BTU
+2023-09-12 12:19:00,22.415,22.418,22.41,22.415,1137.0,BTU
+2023-09-12 12:18:00,22.42,22.435,22.42,22.425,1960.0,BTU
+2023-09-12 12:17:00,22.41,22.43,22.405,22.42,10127.0,BTU
+2023-09-12 12:16:00,22.45,22.45,22.415,22.415,3950.0,BTU
+2023-09-12 12:15:00,22.455,22.455,22.45,22.455,1000.0,BTU
+2023-09-12 12:14:00,22.46,22.47,22.455,22.465,2961.0,BTU
+2023-09-12 12:13:00,22.455,22.455,22.44,22.455,3522.0,BTU
+2023-09-12 12:12:00,22.475,22.475,22.455,22.455,1942.0,BTU
+2023-09-12 12:11:00,22.5,22.5,22.475,22.475,3163.0,BTU
+2023-09-12 12:10:00,22.5,22.505,22.5,22.505,873.0,BTU
+2023-09-12 12:09:00,22.501,22.51,22.501,22.505,1941.0,BTU
+2023-09-12 12:08:00,22.5,22.505,22.5,22.505,5334.0,BTU
+2023-09-12 12:07:00,22.505,22.505,22.495,22.495,1380.0,BTU
+2023-09-12 12:06:00,22.46,22.5,22.46,22.5,3975.0,BTU
+2023-09-12 12:05:00,22.5,22.5,22.46,22.465,24819.0,BTU
+2023-09-12 12:04:00,22.51,22.515,22.505,22.505,2075.0,BTU
+2023-09-12 12:03:00,22.525,22.525,22.515,22.515,2843.0,BTU
+2023-09-12 12:02:00,22.525,22.535,22.525,22.525,3308.0,BTU
+2023-09-12 12:01:00,22.525,22.525,22.525,22.525,681.0,BTU
+2023-09-12 12:00:00,22.535,22.54,22.53,22.53,1185.0,BTU
+2023-09-12 11:59:00,22.535,22.535,22.535,22.535,631.0,BTU
+2023-09-12 11:58:00,22.545,22.565,22.54,22.55,2179.0,BTU
+2023-09-12 11:57:00,22.56,22.56,22.55,22.55,868.0,BTU
+2023-09-12 11:56:00,22.588,22.59,22.555,22.555,6310.0,BTU
+2023-09-12 11:55:00,22.59,22.59,22.58,22.59,3580.0,BTU
+2023-09-12 11:54:00,22.605,22.605,22.6,22.6,2635.0,BTU
+2023-09-12 11:53:00,22.605,22.61,22.605,22.61,1287.0,BTU
+2023-09-12 11:52:00,22.555,22.61,22.55,22.61,3973.0,BTU
+2023-09-12 11:51:00,22.555,22.559,22.55,22.559,3295.0,BTU
+2023-09-12 11:50:00,22.54,22.55,22.53,22.55,2536.0,BTU
+2023-09-12 11:49:00,22.515,22.535,22.515,22.535,1708.0,BTU
+2023-09-12 11:48:00,22.535,22.535,22.515,22.515,2060.0,BTU
+2023-09-12 11:47:00,22.52,22.535,22.52,22.535,1046.0,BTU
+2023-09-12 11:46:00,22.5,22.51,22.47,22.51,4818.0,BTU
+2023-09-12 11:45:00,22.485,22.505,22.48,22.505,3959.0,BTU
+2023-09-12 11:44:00,22.505,22.52,22.485,22.485,2161.0,BTU
+2023-09-12 11:43:00,22.53,22.53,22.51,22.51,4120.0,BTU
+2023-09-12 11:42:00,22.545,22.55,22.53,22.535,3227.0,BTU
+2023-09-12 11:41:00,22.56,22.56,22.55,22.55,1431.0,BTU
+2023-09-12 11:40:00,22.57,22.57,22.57,22.57,1056.0,BTU
+2023-09-12 11:39:00,22.565,22.565,22.54,22.55,11047.0,BTU
+2023-09-12 11:38:00,22.53,22.565,22.53,22.565,6252.0,BTU
+2023-09-12 11:37:00,22.535,22.539,22.535,22.539,1902.0,BTU
+2023-09-12 11:36:00,22.54,22.54,22.535,22.535,1889.0,BTU
+2023-09-12 11:35:00,22.545,22.55,22.53,22.53,2591.0,BTU
+2023-09-12 11:34:00,22.525,22.545,22.52,22.545,5414.0,BTU
+2023-09-12 11:33:00,22.525,22.53,22.525,22.525,1139.0,BTU
+2023-09-12 11:32:00,22.525,22.53,22.525,22.525,1836.0,BTU
+2023-09-12 11:31:00,22.54,22.54,22.525,22.53,1529.0,BTU
+2023-09-12 11:30:00,22.51,22.54,22.505,22.54,2160.0,BTU
+2023-09-12 11:29:00,22.515,22.525,22.515,22.515,2603.0,BTU
+2023-09-12 11:28:00,22.495,22.52,22.495,22.515,1875.0,BTU
+2023-09-12 11:27:00,22.49,22.5,22.49,22.495,2877.0,BTU
+2023-09-12 11:26:00,22.505,22.505,22.495,22.495,2479.0,BTU
+2023-09-12 11:25:00,22.545,22.545,22.49,22.5,7887.0,BTU
+2023-09-12 11:24:00,22.575,22.6,22.55,22.55,6039.0,BTU
+2023-09-12 11:23:00,22.575,22.58,22.57,22.572,1625.0,BTU
+2023-09-12 11:22:00,22.565,22.585,22.565,22.58,2625.0,BTU
+2023-09-12 11:21:00,22.56,22.565,22.545,22.565,3277.0,BTU
+2023-09-12 11:20:00,22.55,22.565,22.54,22.565,6505.0,BTU
+2023-09-12 11:19:00,22.585,22.585,22.555,22.555,2501.0,BTU
+2023-09-12 11:18:00,22.61,22.61,22.585,22.585,1713.0,BTU
+2023-09-12 11:17:00,22.65,22.65,22.605,22.615,3152.0,BTU
+2023-09-12 11:16:00,22.67,22.67,22.65,22.65,5419.0,BTU
+2023-09-12 11:15:00,22.66,22.67,22.66,22.665,3366.0,BTU
+2023-09-12 11:14:00,22.68,22.685,22.66,22.66,2712.0,BTU
+2023-09-12 11:13:00,22.659,22.69,22.659,22.67,22119.0,BTU
+2023-09-12 11:12:00,22.659,22.66,22.645,22.655,8224.0,BTU
+2023-09-12 11:11:00,22.665,22.665,22.651,22.651,2524.0,BTU
+2023-09-12 11:10:00,22.67,22.67,22.655,22.665,4027.0,BTU
+2023-09-12 11:09:00,22.645,22.66,22.645,22.66,6715.0,BTU
+2023-09-12 11:08:00,22.64,22.65,22.64,22.645,2762.0,BTU
+2023-09-12 11:07:00,22.64,22.65,22.635,22.635,6491.0,BTU
+2023-09-12 11:06:00,22.63,22.637,22.63,22.637,1920.0,BTU
+2023-09-12 11:05:00,22.605,22.63,22.605,22.63,5289.0,BTU
+2023-09-12 11:04:00,22.605,22.61,22.605,22.605,1675.0,BTU
+2023-09-12 11:03:00,22.605,22.605,22.605,22.605,802.0,BTU
+2023-09-12 11:02:00,22.605,22.605,22.58,22.605,3066.0,BTU
+2023-09-12 11:01:00,22.63,22.63,22.591,22.591,3600.0,BTU
+2023-09-12 11:00:00,22.62,22.64,22.62,22.63,5942.0,BTU
+2023-09-12 10:59:00,22.635,22.64,22.61,22.62,3960.0,BTU
+2023-09-12 10:58:00,22.63,22.64,22.621,22.63,16780.0,BTU
+2023-09-12 10:57:00,22.615,22.63,22.61,22.63,2816.0,BTU
+2023-09-12 10:56:00,22.585,22.61,22.585,22.61,4238.0,BTU
+2023-09-12 10:55:00,22.55,22.585,22.54,22.582,6477.0,BTU
+2023-09-12 10:54:00,22.55,22.56,22.54,22.56,6010.0,BTU
+2023-09-12 10:53:00,22.505,22.553,22.505,22.541,6165.0,BTU
+2023-09-12 10:52:00,22.485,22.5,22.475,22.5,9643.0,BTU
+2023-09-12 10:51:00,22.485,22.49,22.485,22.49,3965.0,BTU
+2023-09-12 10:50:00,22.48,22.495,22.48,22.49,8228.0,BTU
+2023-09-12 10:49:00,22.475,22.49,22.47,22.489,6551.0,BTU
+2023-09-12 10:48:00,22.48,22.48,22.454,22.475,7415.0,BTU
+2023-09-12 10:47:00,22.455,22.48,22.45,22.48,7200.0,BTU
+2023-09-12 10:46:00,22.505,22.505,22.445,22.455,8706.0,BTU
+2023-09-12 10:45:00,22.539,22.54,22.51,22.51,7613.0,BTU
+2023-09-12 10:44:00,22.51,22.535,22.505,22.535,2399.0,BTU
+2023-09-12 10:43:00,22.52,22.523,22.51,22.51,5418.0,BTU
+2023-09-12 10:42:00,22.52,22.54,22.52,22.53,2506.0,BTU
+2023-09-12 10:41:00,22.54,22.555,22.51,22.51,4095.0,BTU
+2023-09-12 10:40:00,22.555,22.56,22.545,22.55,6931.0,BTU
+2023-09-12 10:39:00,22.595,22.598,22.54,22.56,7958.0,BTU
+2023-09-12 10:38:00,22.565,22.6,22.565,22.595,2887.0,BTU
+2023-09-12 10:37:00,22.565,22.57,22.565,22.565,1773.0,BTU
+2023-09-12 10:36:00,22.545,22.58,22.54,22.56,5573.0,BTU
+2023-09-12 10:35:00,22.545,22.55,22.53,22.54,7339.0,BTU
+2023-09-12 10:34:00,22.51,22.55,22.5,22.545,5025.0,BTU
+2023-09-12 10:33:00,22.46,22.51,22.46,22.51,16935.0,BTU
+2023-09-12 10:32:00,22.44,22.45,22.43,22.45,10980.0,BTU
+2023-09-12 10:31:00,22.438,22.44,22.435,22.44,6852.0,BTU
+2023-09-12 10:30:00,22.441,22.445,22.435,22.44,5346.0,BTU
+2023-09-12 10:29:00,22.465,22.465,22.44,22.45,6495.0,BTU
+2023-09-12 10:28:00,22.47,22.485,22.46,22.46,5523.0,BTU
+2023-09-12 10:27:00,22.475,22.475,22.46,22.46,5960.0,BTU
+2023-09-12 10:26:00,22.48,22.48,22.465,22.475,11135.0,BTU
+2023-09-12 10:25:00,22.435,22.48,22.43,22.48,15743.0,BTU
+2023-09-12 10:24:00,22.425,22.44,22.425,22.43,6279.0,BTU
+2023-09-12 10:23:00,22.435,22.445,22.425,22.43,4266.0,BTU
+2023-09-12 10:22:00,22.42,22.44,22.415,22.43,5506.0,BTU
+2023-09-12 10:21:00,22.44,22.445,22.42,22.42,14407.0,BTU
+2023-09-12 10:20:00,22.425,22.445,22.425,22.43,27513.0,BTU
+2023-09-12 10:19:00,22.435,22.44,22.42,22.42,11071.0,BTU
+2023-09-12 10:18:00,22.43,22.44,22.425,22.435,6556.0,BTU
+2023-09-12 10:17:00,22.435,22.44,22.425,22.43,8183.0,BTU
+2023-09-12 10:16:00,22.43,22.435,22.42,22.435,23852.0,BTU
+2023-09-12 10:15:00,22.42,22.435,22.42,22.43,7012.0,BTU
+2023-09-12 10:14:00,22.465,22.465,22.41,22.41,15406.0,BTU
+2023-09-12 10:13:00,22.445,22.455,22.44,22.45,7054.0,BTU
+2023-09-12 10:12:00,22.455,22.46,22.43,22.44,10287.0,BTU
+2023-09-12 10:11:00,22.445,22.455,22.44,22.451,10870.0,BTU
+2023-09-12 10:10:00,22.445,22.445,22.435,22.44,4824.0,BTU
+2023-09-12 10:09:00,22.42,22.445,22.405,22.445,5592.0,BTU
+2023-09-12 10:08:00,22.445,22.445,22.415,22.42,15291.0,BTU
+2023-09-12 10:07:00,22.43,22.455,22.43,22.455,6640.0,BTU
+2023-09-12 10:06:00,22.41,22.43,22.401,22.425,4614.0,BTU
+2023-09-12 10:05:00,22.425,22.43,22.405,22.41,4101.0,BTU
+2023-09-12 10:04:00,22.44,22.44,22.41,22.425,12824.0,BTU
+2023-09-12 10:03:00,22.455,22.455,22.42,22.43,9954.0,BTU
+2023-09-12 10:02:00,22.45,22.46,22.45,22.452,15332.0,BTU
+2023-09-12 10:01:00,22.39,22.451,22.39,22.45,15754.0,BTU
+2023-09-12 10:00:00,22.315,22.39,22.315,22.39,7164.0,BTU
+2023-09-12 09:59:00,22.275,22.32,22.275,22.32,3587.0,BTU
+2023-09-12 09:58:00,22.28,22.29,22.245,22.28,9334.0,BTU
+2023-09-12 09:57:00,22.27,22.27,22.26,22.27,1728.0,BTU
+2023-09-12 09:56:00,22.27,22.292,22.27,22.29,2140.0,BTU
+2023-09-12 09:55:00,22.295,22.295,22.28,22.28,2966.0,BTU
+2023-09-12 09:54:00,22.295,22.31,22.28,22.29,3100.0,BTU
+2023-09-12 09:53:00,22.275,22.291,22.265,22.29,1471.0,BTU
+2023-09-12 09:52:00,22.315,22.315,22.3,22.3,2433.0,BTU
+2023-09-12 09:51:00,22.325,22.325,22.3,22.31,11492.0,BTU
+2023-09-12 09:50:00,22.28,22.33,22.28,22.325,4236.0,BTU
+2023-09-12 09:49:00,22.225,22.25,22.22,22.25,3820.0,BTU
+2023-09-12 09:48:00,22.285,22.285,22.21,22.215,4889.0,BTU
+2023-09-12 09:47:00,22.31,22.31,22.27,22.281,7539.0,BTU
+2023-09-12 09:46:00,22.29,22.315,22.28,22.31,11402.0,BTU
+2023-09-12 09:45:00,22.275,22.28,22.25,22.28,5115.0,BTU
+2023-09-12 09:44:00,22.23,22.245,22.21,22.245,2005.0,BTU
+2023-09-12 09:43:00,22.27,22.27,22.23,22.25,3407.0,BTU
+2023-09-12 09:42:00,22.24,22.28,22.235,22.27,3637.0,BTU
+2023-09-12 09:41:00,22.295,22.32,22.27,22.27,3165.0,BTU
+2023-09-12 09:40:00,22.3,22.33,22.29,22.296,21774.0,BTU
+2023-09-12 09:39:00,22.25,22.3,22.25,22.26,3591.0,BTU
+2023-09-12 09:38:00,22.26,22.29,22.242,22.242,9439.0,BTU
+2023-09-12 09:37:00,22.17,22.265,22.17,22.25,22280.0,BTU
+2023-09-12 09:36:00,22.17,22.18,22.14,22.16,8131.0,BTU
+2023-09-12 09:35:00,22.18,22.19,22.169,22.17,2909.0,BTU
+2023-09-12 09:34:00,22.14,22.14,22.11,22.14,4154.0,BTU
+2023-09-12 09:33:00,22.14,22.18,22.13,22.16,6531.0,BTU
+2023-09-12 09:32:00,22.16,22.16,22.16,22.16,381.0,BTU
+2023-09-12 09:31:00,22.08,22.18,22.07,22.154,8452.0,BTU
+2023-09-12 09:30:00,22.18,22.18,22.04,22.072,64553.0,BTU
+2023-09-12 09:10:00,22.01,22.01,22.01,22.01,1.0,BTU
+2023-09-12 09:08:00,22.08,22.08,22.08,22.08,100.0,BTU
+2023-09-12 09:04:00,22.0,22.0,22.0,22.0,5.0,BTU
+2023-09-12 09:00:00,22.07,22.07,22.07,22.07,200.0,BTU
+2023-09-12 08:41:00,21.93,21.93,21.93,21.93,2.0,BTU
+2023-09-12 08:13:00,21.93,21.93,21.93,21.93,1.0,BTU
+2023-09-12 08:12:00,21.93,21.95,21.93,21.95,10.0,BTU
+2023-09-12 08:05:00,22.0,22.0,22.0,22.0,1000.0,BTU
+2023-09-12 08:00:00,22.0,22.0,22.0,22.0,19.0,BTU
+2023-09-12 07:24:00,21.98,21.98,21.98,21.98,453.0,BTU
+2023-09-12 07:00:00,21.93,21.93,21.93,21.93,47.0,BTU
+2023-09-11 19:00:00,21.88,21.88,21.88,21.88,172009.0,BTU
+2023-09-11 18:30:00,21.88,21.88,21.88,21.88,172009.0,BTU
+2023-09-11 18:20:00,21.9,21.9,21.9,21.9,70.0,BTU
+2023-09-11 17:57:00,21.92,21.93,21.92,21.93,4.0,BTU
+2023-09-11 17:53:00,21.91,21.91,21.91,21.91,2.0,BTU
+2023-09-11 17:27:00,21.92,21.92,21.92,21.92,180.0,BTU
+2023-09-11 17:12:00,21.9,21.9,21.9,21.9,1.0,BTU
+2023-09-11 16:46:00,21.93,21.93,21.93,21.93,19.0,BTU
+2023-09-11 16:28:00,21.9,21.9,21.9,21.9,25.0,BTU
+2023-09-11 16:10:00,21.88,21.88,21.88,21.88,172009.0,BTU
+2023-09-11 16:01:00,21.88,21.92,21.88,21.91,3504.0,BTU
+2023-09-11 16:00:00,21.89,21.89,21.88,21.88,361110.0,BTU
+2023-09-11 15:59:00,21.865,21.895,21.84,21.89,95651.0,BTU
+2023-09-11 15:58:00,21.88,21.885,21.86,21.87,26833.0,BTU
+2023-09-11 15:57:00,21.87,21.895,21.85,21.875,36477.0,BTU
+2023-09-11 15:56:00,21.87,21.875,21.85,21.87,30658.0,BTU
+2023-09-11 15:55:00,21.845,21.87,21.82,21.87,34244.0,BTU
+2023-09-11 15:54:00,21.82,21.85,21.82,21.85,11392.0,BTU
+2023-09-11 15:53:00,21.815,21.835,21.81,21.82,15579.0,BTU
+2023-09-11 15:52:00,21.819,21.82,21.8,21.812,15135.0,BTU
+2023-09-11 15:51:00,21.82,21.83,21.81,21.815,14709.0,BTU
+2023-09-11 15:50:00,21.82,21.84,21.81,21.82,10681.0,BTU
+2023-09-11 15:49:00,21.815,21.825,21.8,21.815,15523.0,BTU
+2023-09-11 15:48:00,21.79,21.815,21.79,21.815,7381.0,BTU
+2023-09-11 15:47:00,21.775,21.79,21.775,21.79,8043.0,BTU
+2023-09-11 15:46:00,21.755,21.78,21.755,21.78,7903.0,BTU
+2023-09-11 15:45:00,21.745,21.76,21.74,21.755,9840.0,BTU
+2023-09-11 15:44:00,21.75,21.755,21.725,21.745,17785.0,BTU
+2023-09-11 15:43:00,21.755,21.76,21.75,21.755,9629.0,BTU
+2023-09-11 15:42:00,21.765,21.77,21.745,21.755,9343.0,BTU
+2023-09-11 15:41:00,21.715,21.77,21.715,21.765,45094.0,BTU
+2023-09-11 15:40:00,21.71,21.72,21.705,21.715,11472.0,BTU
+2023-09-11 15:39:00,21.735,21.739,21.7,21.7,9546.0,BTU
+2023-09-11 15:38:00,21.735,21.735,21.73,21.735,3834.0,BTU
+2023-09-11 15:37:00,21.76,21.76,21.72,21.73,16337.0,BTU
+2023-09-11 15:36:00,21.755,21.77,21.755,21.76,10008.0,BTU
+2023-09-11 15:35:00,21.77,21.775,21.755,21.755,7361.0,BTU
+2023-09-11 15:34:00,21.805,21.81,21.775,21.775,10773.0,BTU
+2023-09-11 15:33:00,21.82,21.828,21.805,21.805,7354.0,BTU
+2023-09-11 15:32:00,21.835,21.84,21.82,21.82,6523.0,BTU
+2023-09-11 15:31:00,21.84,21.84,21.835,21.835,2336.0,BTU
+2023-09-11 15:30:00,21.825,21.835,21.821,21.835,1687.0,BTU
+2023-09-11 15:29:00,21.85,21.85,21.825,21.835,5035.0,BTU
+2023-09-11 15:28:00,21.83,21.85,21.815,21.85,17295.0,BTU
+2023-09-11 15:27:00,21.82,21.84,21.82,21.835,5218.0,BTU
+2023-09-11 15:26:00,21.81,21.82,21.81,21.815,6765.0,BTU
+2023-09-11 15:25:00,21.765,21.79,21.765,21.79,4862.0,BTU
+2023-09-11 15:24:00,21.78,21.78,21.76,21.77,7059.0,BTU
+2023-09-11 15:23:00,21.825,21.825,21.785,21.785,6095.0,BTU
+2023-09-11 15:22:00,21.835,21.835,21.825,21.83,3374.0,BTU
+2023-09-11 15:21:00,21.829,21.84,21.829,21.835,2762.0,BTU
+2023-09-11 15:20:00,21.83,21.84,21.825,21.825,4250.0,BTU
+2023-09-11 15:19:00,21.83,21.835,21.82,21.825,2973.0,BTU
+2023-09-11 15:18:00,21.83,21.836,21.83,21.836,1299.0,BTU
+2023-09-11 15:17:00,21.845,21.845,21.825,21.835,4579.0,BTU
+2023-09-11 15:16:00,21.845,21.85,21.84,21.85,895.0,BTU
+2023-09-11 15:15:00,21.855,21.855,21.85,21.85,2037.0,BTU
+2023-09-11 15:14:00,21.85,21.855,21.84,21.855,5342.0,BTU
+2023-09-11 15:13:00,21.855,21.855,21.85,21.85,1016.0,BTU
+2023-09-11 15:12:00,21.855,21.86,21.855,21.855,3754.0,BTU
+2023-09-11 15:11:00,21.85,21.865,21.85,21.855,5547.0,BTU
+2023-09-11 15:10:00,21.845,21.85,21.845,21.845,1403.0,BTU
+2023-09-11 15:09:00,21.84,21.845,21.835,21.845,3819.0,BTU
+2023-09-11 15:08:00,21.86,21.86,21.845,21.845,2048.0,BTU
+2023-09-11 15:07:00,21.845,21.855,21.845,21.855,1993.0,BTU
+2023-09-11 15:06:00,21.825,21.84,21.825,21.84,2656.0,BTU
+2023-09-11 15:05:00,21.83,21.84,21.82,21.83,4522.0,BTU
+2023-09-11 15:04:00,21.82,21.825,21.82,21.825,1376.0,BTU
+2023-09-11 15:03:00,21.85,21.855,21.82,21.82,3318.0,BTU
+2023-09-11 15:02:00,21.865,21.865,21.855,21.855,8113.0,BTU
+2023-09-11 15:01:00,21.855,21.865,21.852,21.865,1659.0,BTU
+2023-09-11 15:00:00,21.86,21.88,21.855,21.855,6787.0,BTU
+2023-09-11 14:59:00,21.85,21.87,21.845,21.858,6448.0,BTU
+2023-09-11 14:58:00,21.85,21.854,21.84,21.845,7715.0,BTU
+2023-09-11 14:57:00,21.84,21.855,21.84,21.849,4026.0,BTU
+2023-09-11 14:56:00,21.858,21.86,21.845,21.845,5206.0,BTU
+2023-09-11 14:55:00,21.86,21.88,21.86,21.86,5880.0,BTU
+2023-09-11 14:54:00,21.87,21.88,21.855,21.86,17821.0,BTU
+2023-09-11 14:53:00,21.87,21.88,21.85,21.87,23859.0,BTU
+2023-09-11 14:52:00,21.87,21.87,21.86,21.87,1409.0,BTU
+2023-09-11 14:51:00,21.87,21.87,21.86,21.87,919.0,BTU
+2023-09-11 14:50:00,21.865,21.875,21.86,21.865,3059.0,BTU
+2023-09-11 14:49:00,21.865,21.87,21.86,21.87,1390.0,BTU
+2023-09-11 14:48:00,21.87,21.87,21.86,21.87,3627.0,BTU
+2023-09-11 14:47:00,21.865,21.885,21.865,21.87,3830.0,BTU
+2023-09-11 14:46:00,21.855,21.86,21.855,21.86,1371.0,BTU
+2023-09-11 14:45:00,21.86,21.86,21.835,21.85,12165.0,BTU
+2023-09-11 14:44:00,21.83,21.85,21.83,21.85,14081.0,BTU
+2023-09-11 14:43:00,21.84,21.84,21.83,21.84,10736.0,BTU
+2023-09-11 14:42:00,21.845,21.85,21.835,21.835,3609.0,BTU
+2023-09-11 14:41:00,21.83,21.84,21.83,21.84,3708.0,BTU
+2023-09-11 14:40:00,21.815,21.84,21.81,21.83,8765.0,BTU
+2023-09-11 14:39:00,21.82,21.82,21.81,21.81,1649.0,BTU
+2023-09-11 14:38:00,21.86,21.86,21.83,21.83,10541.0,BTU
+2023-09-11 14:37:00,21.835,21.86,21.835,21.86,18795.0,BTU
+2023-09-11 14:36:00,21.815,21.835,21.815,21.835,2608.0,BTU
+2023-09-11 14:35:00,21.83,21.83,21.805,21.805,3022.0,BTU
+2023-09-11 14:34:00,21.81,21.82,21.805,21.82,5508.0,BTU
+2023-09-11 14:33:00,21.795,21.82,21.795,21.82,4233.0,BTU
+2023-09-11 14:32:00,21.795,21.795,21.795,21.795,693.0,BTU
+2023-09-11 14:31:00,21.8,21.8,21.775,21.79,5803.0,BTU
+2023-09-11 14:30:00,21.81,21.82,21.805,21.805,4344.0,BTU
+2023-09-11 14:29:00,21.805,21.81,21.8,21.805,3475.0,BTU
+2023-09-11 14:28:00,21.81,21.81,21.8,21.805,6106.0,BTU
+2023-09-11 14:27:00,21.805,21.809,21.8,21.809,1140.0,BTU
+2023-09-11 14:26:00,21.835,21.835,21.81,21.81,4825.0,BTU
+2023-09-11 14:25:00,21.835,21.835,21.83,21.835,704.0,BTU
+2023-09-11 14:24:00,21.845,21.845,21.84,21.84,2110.0,BTU
+2023-09-11 14:23:00,21.855,21.86,21.845,21.845,4169.0,BTU
+2023-09-11 14:22:00,21.85,21.855,21.85,21.855,1657.0,BTU
+2023-09-11 14:21:00,21.855,21.86,21.85,21.85,1732.0,BTU
+2023-09-11 14:20:00,21.855,21.855,21.85,21.855,936.0,BTU
+2023-09-11 14:19:00,21.855,21.859,21.85,21.859,794.0,BTU
+2023-09-11 14:18:00,21.869,21.869,21.85,21.85,955.0,BTU
+2023-09-11 14:17:00,21.89,21.89,21.865,21.87,1610.0,BTU
+2023-09-11 14:16:00,21.87,21.89,21.87,21.89,2394.0,BTU
+2023-09-11 14:15:00,21.94,21.945,21.875,21.875,24570.0,BTU
+2023-09-11 14:14:00,21.945,21.945,21.935,21.94,5730.0,BTU
+2023-09-11 14:13:00,21.945,21.95,21.94,21.94,566.0,BTU
+2023-09-11 14:12:00,21.95,21.955,21.935,21.94,8763.0,BTU
+2023-09-11 14:11:00,21.94,21.945,21.935,21.945,8164.0,BTU
+2023-09-11 14:10:00,21.94,21.945,21.94,21.945,1838.0,BTU
+2023-09-11 14:09:00,21.935,21.935,21.931,21.931,1230.0,BTU
+2023-09-11 14:08:00,21.93,21.93,21.92,21.93,2413.0,BTU
+2023-09-11 14:07:00,21.93,21.94,21.915,21.94,13340.0,BTU
+2023-09-11 14:06:00,21.92,21.928,21.915,21.928,3417.0,BTU
+2023-09-11 14:05:00,21.92,21.925,21.92,21.925,735.0,BTU
+2023-09-11 14:04:00,21.93,21.93,21.92,21.925,752.0,BTU
+2023-09-11 14:03:00,21.935,21.935,21.915,21.92,2413.0,BTU
+2023-09-11 14:02:00,21.93,21.945,21.93,21.935,4157.0,BTU
+2023-09-11 14:01:00,21.93,21.93,21.92,21.925,7972.0,BTU
+2023-09-11 14:00:00,21.94,21.94,21.92,21.92,2330.0,BTU
+2023-09-11 13:59:00,21.95,21.95,21.94,21.94,1796.0,BTU
+2023-09-11 13:58:00,21.959,21.959,21.959,21.959,779.0,BTU
+2023-09-11 13:57:00,21.95,21.955,21.945,21.95,2717.0,BTU
+2023-09-11 13:56:00,21.955,21.96,21.95,21.95,788.0,BTU
+2023-09-11 13:55:00,21.925,21.96,21.925,21.96,8069.0,BTU
+2023-09-11 13:54:00,21.925,21.925,21.92,21.92,916.0,BTU
+2023-09-11 13:53:00,21.945,21.945,21.93,21.93,2268.0,BTU
+2023-09-11 13:52:00,21.96,21.96,21.945,21.945,1723.0,BTU
+2023-09-11 13:51:00,21.95,21.96,21.945,21.96,5768.0,BTU
+2023-09-11 13:50:00,21.94,21.945,21.94,21.94,2055.0,BTU
+2023-09-11 13:49:00,21.96,21.96,21.945,21.95,2966.0,BTU
+2023-09-11 13:48:00,21.943,21.955,21.943,21.955,881.0,BTU
+2023-09-11 13:47:00,21.96,21.96,21.95,21.955,1201.0,BTU
+2023-09-11 13:46:00,21.979,21.979,21.97,21.97,1688.0,BTU
+2023-09-11 13:45:00,21.98,21.98,21.97,21.979,1969.0,BTU
+2023-09-11 13:44:00,22.005,22.005,21.985,21.985,1849.0,BTU
+2023-09-11 13:43:00,22.0,22.005,22.0,22.005,260.0,BTU
+2023-09-11 13:42:00,22.005,22.005,22.0,22.005,505.0,BTU
+2023-09-11 13:41:00,22.01,22.01,22.005,22.01,1023.0,BTU
+2023-09-11 13:40:00,22.05,22.055,22.03,22.03,4611.0,BTU
+2023-09-11 13:39:00,22.04,22.05,22.04,22.045,1835.0,BTU
+2023-09-11 13:38:00,22.035,22.04,22.035,22.035,1044.0,BTU
+2023-09-11 13:37:00,22.045,22.049,22.03,22.04,3374.0,BTU
+2023-09-11 13:36:00,22.059,22.06,22.04,22.046,2084.0,BTU
+2023-09-11 13:35:00,22.055,22.06,22.05,22.06,1400.0,BTU
+2023-09-11 13:34:00,22.065,22.065,22.05,22.06,1759.0,BTU
+2023-09-11 13:33:00,22.06,22.07,22.06,22.07,429.0,BTU
+2023-09-11 13:32:00,22.08,22.08,22.07,22.07,2385.0,BTU
+2023-09-11 13:31:00,22.075,22.08,22.07,22.07,698.0,BTU
+2023-09-11 13:30:00,22.07,22.078,22.07,22.075,601.0,BTU
+2023-09-11 13:29:00,22.07,22.08,22.065,22.065,2223.0,BTU
+2023-09-11 13:28:00,22.06,22.065,22.055,22.065,5480.0,BTU
+2023-09-11 13:27:00,22.05,22.06,22.05,22.05,1905.0,BTU
+2023-09-11 13:26:00,22.075,22.075,22.05,22.05,3643.0,BTU
+2023-09-11 13:25:00,22.08,22.085,22.07,22.075,3723.0,BTU
+2023-09-11 13:24:00,22.075,22.075,22.07,22.075,688.0,BTU
+2023-09-11 13:23:00,22.08,22.08,22.078,22.079,758.0,BTU
+2023-09-11 13:22:00,22.09,22.1,22.075,22.085,3636.0,BTU
+2023-09-11 13:21:00,22.08,22.09,22.08,22.09,1384.0,BTU
+2023-09-11 13:20:00,22.07,22.08,22.065,22.075,3272.0,BTU
+2023-09-11 13:19:00,22.077,22.077,22.075,22.075,967.0,BTU
+2023-09-11 13:18:00,22.06,22.075,22.053,22.075,2949.0,BTU
+2023-09-11 13:17:00,22.06,22.06,22.055,22.06,731.0,BTU
+2023-09-11 13:16:00,22.06,22.06,22.053,22.06,1084.0,BTU
+2023-09-11 13:15:00,22.06,22.06,22.06,22.06,1089.0,BTU
+2023-09-11 13:14:00,22.06,22.07,22.055,22.055,883.0,BTU
+2023-09-11 13:13:00,22.06,22.07,22.06,22.07,1042.0,BTU
+2023-09-11 13:12:00,22.08,22.08,22.06,22.069,1133.0,BTU
+2023-09-11 13:11:00,22.07,22.085,22.07,22.085,2547.0,BTU
+2023-09-11 13:10:00,22.08,22.08,22.075,22.08,1836.0,BTU
+2023-09-11 13:09:00,22.08,22.08,22.08,22.08,689.0,BTU
+2023-09-11 13:08:00,22.07,22.08,22.07,22.08,1003.0,BTU
+2023-09-11 13:07:00,22.115,22.115,22.07,22.07,2850.0,BTU
+2023-09-11 13:06:00,22.11,22.12,22.101,22.12,3774.0,BTU
+2023-09-11 13:05:00,22.11,22.11,22.1,22.1,2062.0,BTU
+2023-09-11 13:04:00,22.11,22.11,22.105,22.105,2882.0,BTU
+2023-09-11 13:03:00,22.103,22.115,22.103,22.115,1010.0,BTU
+2023-09-11 13:02:00,22.13,22.13,22.12,22.12,2389.0,BTU
+2023-09-11 13:01:00,22.145,22.15,22.145,22.145,885.0,BTU
+2023-09-11 13:00:00,22.16,22.165,22.155,22.155,1364.0,BTU
+2023-09-11 12:59:00,22.165,22.165,22.15,22.165,924.0,BTU
+2023-09-11 12:58:00,22.16,22.16,22.155,22.16,3270.0,BTU
+2023-09-11 12:57:00,22.14,22.155,22.14,22.155,1821.0,BTU
+2023-09-11 12:56:00,22.155,22.16,22.14,22.141,4874.0,BTU
+2023-09-11 12:55:00,22.155,22.155,22.155,22.155,686.0,BTU
+2023-09-11 12:54:00,22.15,22.155,22.15,22.155,2201.0,BTU
+2023-09-11 12:53:00,22.155,22.16,22.155,22.155,955.0,BTU
+2023-09-11 12:52:00,22.145,22.16,22.145,22.15,3132.0,BTU
+2023-09-11 12:51:00,22.145,22.145,22.14,22.145,698.0,BTU
+2023-09-11 12:50:00,22.15,22.15,22.14,22.14,978.0,BTU
+2023-09-11 12:49:00,22.15,22.16,22.15,22.155,3602.0,BTU
+2023-09-11 12:48:00,22.145,22.155,22.14,22.155,1733.0,BTU
+2023-09-11 12:47:00,22.155,22.155,22.15,22.15,917.0,BTU
+2023-09-11 12:46:00,22.16,22.16,22.15,22.16,835.0,BTU
+2023-09-11 12:45:00,22.185,22.185,22.16,22.165,3841.0,BTU
+2023-09-11 12:44:00,22.19,22.195,22.185,22.185,2140.0,BTU
+2023-09-11 12:43:00,22.198,22.2,22.19,22.19,4303.0,BTU
+2023-09-11 12:42:00,22.2,22.2,22.195,22.195,917.0,BTU
+2023-09-11 12:41:00,22.195,22.2,22.195,22.2,462.0,BTU
+2023-09-11 12:40:00,22.18,22.2,22.18,22.2,7379.0,BTU
+2023-09-11 12:39:00,22.175,22.18,22.17,22.18,2053.0,BTU
+2023-09-11 12:38:00,22.18,22.18,22.18,22.18,525.0,BTU
+2023-09-11 12:37:00,22.175,22.18,22.175,22.18,714.0,BTU
+2023-09-11 12:36:00,22.16,22.18,22.16,22.18,1979.0,BTU
+2023-09-11 12:35:00,22.16,22.16,22.155,22.155,2884.0,BTU
+2023-09-11 12:34:00,22.155,22.155,22.155,22.155,572.0,BTU
+2023-09-11 12:33:00,22.15,22.16,22.15,22.16,1367.0,BTU
+2023-09-11 12:32:00,22.155,22.155,22.15,22.15,1308.0,BTU
+2023-09-11 12:31:00,22.155,22.16,22.155,22.16,723.0,BTU
+2023-09-11 12:30:00,22.13,22.145,22.13,22.145,2180.0,BTU
+2023-09-11 12:29:00,22.13,22.135,22.12,22.125,6097.0,BTU
+2023-09-11 12:28:00,22.14,22.14,22.13,22.13,978.0,BTU
+2023-09-11 12:27:00,22.145,22.145,22.145,22.145,574.0,BTU
+2023-09-11 12:26:00,22.145,22.15,22.14,22.15,1533.0,BTU
+2023-09-11 12:25:00,22.15,22.155,22.14,22.145,2465.0,BTU
+2023-09-11 12:24:00,22.165,22.17,22.145,22.15,5830.0,BTU
+2023-09-11 12:23:00,22.17,22.17,22.165,22.165,1150.0,BTU
+2023-09-11 12:22:00,22.16,22.165,22.16,22.165,1285.0,BTU
+2023-09-11 12:21:00,22.165,22.165,22.145,22.15,4541.0,BTU
+2023-09-11 12:20:00,22.17,22.175,22.16,22.175,5962.0,BTU
+2023-09-11 12:19:00,22.17,22.17,22.165,22.165,757.0,BTU
+2023-09-11 12:18:00,22.18,22.18,22.16,22.16,1691.0,BTU
+2023-09-11 12:17:00,22.19,22.19,22.185,22.19,1316.0,BTU
+2023-09-11 12:16:00,22.165,22.18,22.16,22.18,5939.0,BTU
+2023-09-11 12:15:00,22.16,22.17,22.159,22.16,4504.0,BTU
+2023-09-11 12:14:00,22.15,22.165,22.15,22.155,1682.0,BTU
+2023-09-11 12:13:00,22.145,22.15,22.14,22.145,2292.0,BTU
+2023-09-11 12:12:00,22.141,22.141,22.135,22.14,1709.0,BTU
+2023-09-11 12:11:00,22.15,22.15,22.141,22.145,2910.0,BTU
+2023-09-11 12:10:00,22.145,22.145,22.14,22.14,855.0,BTU
+2023-09-11 12:09:00,22.145,22.15,22.135,22.14,2439.0,BTU
+2023-09-11 12:08:00,22.14,22.145,22.14,22.14,2053.0,BTU
+2023-09-11 12:07:00,22.105,22.135,22.105,22.135,3222.0,BTU
+2023-09-11 12:06:00,22.1,22.115,22.1,22.105,3525.0,BTU
+2023-09-11 12:05:00,22.095,22.095,22.095,22.095,225.0,BTU
+2023-09-11 12:04:00,22.08,22.1,22.08,22.085,2212.0,BTU
+2023-09-11 12:03:00,22.11,22.12,22.085,22.098,4535.0,BTU
+2023-09-11 12:02:00,22.07,22.1,22.07,22.1,3599.0,BTU
+2023-09-11 12:01:00,22.075,22.075,22.065,22.065,1146.0,BTU
+2023-09-11 12:00:00,22.11,22.11,22.08,22.08,3943.0,BTU
+2023-09-11 11:59:00,22.105,22.12,22.105,22.12,1839.0,BTU
+2023-09-11 11:58:00,22.11,22.11,22.1,22.11,2104.0,BTU
+2023-09-11 11:57:00,22.1,22.125,22.1,22.12,5174.0,BTU
+2023-09-11 11:56:00,22.1,22.1,22.09,22.09,3150.0,BTU
+2023-09-11 11:55:00,22.12,22.13,22.11,22.11,3486.0,BTU
+2023-09-11 11:54:00,22.1,22.12,22.1,22.12,1497.0,BTU
+2023-09-11 11:53:00,22.085,22.1,22.085,22.1,1016.0,BTU
+2023-09-11 11:52:00,22.07,22.09,22.07,22.085,2534.0,BTU
+2023-09-11 11:51:00,22.105,22.105,22.06,22.075,6486.0,BTU
+2023-09-11 11:50:00,22.095,22.105,22.095,22.105,1751.0,BTU
+2023-09-11 11:49:00,22.08,22.11,22.08,22.099,3589.0,BTU
+2023-09-11 11:48:00,22.045,22.07,22.045,22.07,3705.0,BTU
+2023-09-11 11:47:00,22.05,22.055,22.04,22.04,2701.0,BTU
+2023-09-11 11:46:00,22.035,22.045,22.02,22.045,6248.0,BTU
+2023-09-11 11:45:00,22.03,22.04,22.03,22.04,999.0,BTU
+2023-09-11 11:44:00,22.06,22.06,22.04,22.04,1998.0,BTU
+2023-09-11 11:43:00,22.07,22.07,22.065,22.065,699.0,BTU
+2023-09-11 11:42:00,22.095,22.095,22.06,22.07,14211.0,BTU
+2023-09-11 11:41:00,22.1,22.1,22.095,22.095,651.0,BTU
+2023-09-11 11:40:00,22.1,22.1,22.095,22.095,1433.0,BTU
+2023-09-11 11:39:00,22.095,22.1,22.095,22.1,1242.0,BTU
+2023-09-11 11:38:00,22.095,22.1,22.095,22.095,1355.0,BTU
+2023-09-11 11:37:00,22.095,22.095,22.095,22.095,638.0,BTU
+2023-09-11 11:36:00,22.09,22.09,22.09,22.09,1368.0,BTU
+2023-09-11 11:35:00,22.095,22.105,22.09,22.09,1682.0,BTU
+2023-09-11 11:34:00,22.08,22.105,22.08,22.09,3378.0,BTU
+2023-09-11 11:33:00,22.09,22.09,22.07,22.075,2865.0,BTU
+2023-09-11 11:32:00,22.1,22.1,22.09,22.095,1765.0,BTU
+2023-09-11 11:31:00,22.06,22.105,22.06,22.095,5711.0,BTU
+2023-09-11 11:30:00,22.055,22.06,22.055,22.06,885.0,BTU
+2023-09-11 11:29:00,22.065,22.065,22.055,22.055,1683.0,BTU
+2023-09-11 11:28:00,22.09,22.115,22.065,22.065,7320.0,BTU
+2023-09-11 11:27:00,22.095,22.095,22.09,22.09,1953.0,BTU
+2023-09-11 11:26:00,22.1,22.11,22.1,22.105,2706.0,BTU
+2023-09-11 11:25:00,22.1,22.109,22.095,22.109,1471.0,BTU
+2023-09-11 11:24:00,22.08,22.1,22.08,22.1,3094.0,BTU
+2023-09-11 11:23:00,22.105,22.105,22.09,22.09,2589.0,BTU
+2023-09-11 11:22:00,22.115,22.12,22.115,22.12,2035.0,BTU
+2023-09-11 11:21:00,22.14,22.14,22.11,22.11,4404.0,BTU
+2023-09-11 11:20:00,22.14,22.14,22.13,22.14,1413.0,BTU
+2023-09-11 11:19:00,22.145,22.147,22.14,22.14,2125.0,BTU
+2023-09-11 11:18:00,22.15,22.15,22.14,22.145,838.0,BTU
+2023-09-11 11:17:00,22.155,22.16,22.145,22.16,2313.0,BTU
+2023-09-11 11:16:00,22.16,22.16,22.15,22.15,2916.0,BTU
+2023-09-11 11:15:00,22.18,22.185,22.15,22.152,2608.0,BTU
+2023-09-11 11:14:00,22.18,22.18,22.175,22.18,1048.0,BTU
+2023-09-11 11:13:00,22.16,22.175,22.16,22.175,1567.0,BTU
+2023-09-11 11:12:00,22.15,22.155,22.15,22.155,1336.0,BTU
+2023-09-11 11:11:00,22.14,22.145,22.14,22.145,5717.0,BTU
+2023-09-11 11:10:00,22.17,22.17,22.13,22.13,3067.0,BTU
+2023-09-11 11:09:00,22.2,22.2,22.185,22.185,2396.0,BTU
+2023-09-11 11:08:00,22.23,22.23,22.2,22.2,3995.0,BTU
+2023-09-11 11:07:00,22.21,22.23,22.21,22.23,3564.0,BTU
+2023-09-11 11:06:00,22.235,22.235,22.215,22.215,2126.0,BTU
+2023-09-11 11:05:00,22.235,22.235,22.235,22.235,115.0,BTU
+2023-09-11 11:04:00,22.235,22.25,22.225,22.225,1952.0,BTU
+2023-09-11 11:03:00,22.23,22.25,22.23,22.237,5202.0,BTU
+2023-09-11 11:02:00,22.19,22.235,22.19,22.235,9980.0,BTU
+2023-09-11 11:01:00,22.22,22.22,22.2,22.2,5191.0,BTU
+2023-09-11 11:00:00,22.24,22.24,22.21,22.21,1642.0,BTU
+2023-09-11 10:59:00,22.27,22.27,22.24,22.245,1911.0,BTU
+2023-09-11 10:58:00,22.285,22.285,22.275,22.28,5578.0,BTU
+2023-09-11 10:57:00,22.28,22.28,22.255,22.27,6676.0,BTU
+2023-09-11 10:56:00,22.31,22.315,22.305,22.31,4630.0,BTU
+2023-09-11 10:55:00,22.32,22.325,22.31,22.31,2269.0,BTU
+2023-09-11 10:54:00,22.315,22.325,22.315,22.325,1608.0,BTU
+2023-09-11 10:53:00,22.3,22.315,22.3,22.315,854.0,BTU
+2023-09-11 10:52:00,22.33,22.33,22.28,22.3,5072.0,BTU
+2023-09-11 10:51:00,22.33,22.335,22.33,22.335,2424.0,BTU
+2023-09-11 10:50:00,22.33,22.335,22.325,22.33,2904.0,BTU
+2023-09-11 10:49:00,22.39,22.39,22.345,22.345,3996.0,BTU
+2023-09-11 10:48:00,22.375,22.385,22.37,22.385,5012.0,BTU
+2023-09-11 10:47:00,22.38,22.38,22.36,22.375,3676.0,BTU
+2023-09-11 10:46:00,22.405,22.405,22.385,22.385,2300.0,BTU
+2023-09-11 10:45:00,22.395,22.41,22.395,22.41,2973.0,BTU
+2023-09-11 10:44:00,22.405,22.41,22.39,22.395,4545.0,BTU
+2023-09-11 10:43:00,22.395,22.405,22.395,22.405,3594.0,BTU
+2023-09-11 10:42:00,22.37,22.4,22.37,22.4,4116.0,BTU
+2023-09-11 10:41:00,22.36,22.365,22.358,22.365,4343.0,BTU
+2023-09-11 10:40:00,22.37,22.37,22.35,22.355,3509.0,BTU
+2023-09-11 10:39:00,22.385,22.39,22.37,22.37,3405.0,BTU
+2023-09-11 10:38:00,22.395,22.395,22.385,22.385,987.0,BTU
+2023-09-11 10:37:00,22.39,22.405,22.39,22.4,2086.0,BTU
+2023-09-11 10:36:00,22.41,22.415,22.39,22.39,3341.0,BTU
+2023-09-11 10:35:00,22.42,22.42,22.41,22.41,2695.0,BTU
+2023-09-11 10:34:00,22.405,22.425,22.385,22.425,3034.0,BTU
+2023-09-11 10:33:00,22.445,22.45,22.405,22.405,9508.0,BTU
+2023-09-11 10:32:00,22.45,22.45,22.435,22.445,2557.0,BTU
+2023-09-11 10:31:00,22.455,22.455,22.45,22.455,1433.0,BTU
+2023-09-11 10:30:00,22.43,22.43,22.415,22.43,5820.0,BTU
+2023-09-11 10:29:00,22.455,22.465,22.425,22.425,6743.0,BTU
+2023-09-11 10:28:00,22.448,22.46,22.448,22.455,2921.0,BTU
+2023-09-11 10:27:00,22.43,22.445,22.43,22.44,4852.0,BTU
+2023-09-11 10:26:00,22.435,22.435,22.4,22.43,5465.0,BTU
+2023-09-11 10:25:00,22.451,22.46,22.43,22.435,7404.0,BTU
+2023-09-11 10:24:00,22.445,22.47,22.42,22.451,12609.0,BTU
+2023-09-11 10:23:00,22.38,22.46,22.38,22.449,5723.0,BTU
+2023-09-11 10:22:00,22.325,22.37,22.305,22.37,10780.0,BTU
+2023-09-11 10:21:00,22.31,22.33,22.305,22.325,2670.0,BTU
+2023-09-11 10:20:00,22.355,22.355,22.295,22.3,7972.0,BTU
+2023-09-11 10:19:00,22.34,22.35,22.335,22.35,4973.0,BTU
+2023-09-11 10:18:00,22.34,22.34,22.33,22.335,1660.0,BTU
+2023-09-11 10:17:00,22.32,22.335,22.32,22.335,2403.0,BTU
+2023-09-11 10:16:00,22.29,22.32,22.29,22.32,2084.0,BTU
+2023-09-11 10:15:00,22.255,22.29,22.25,22.29,3342.0,BTU
+2023-09-11 10:14:00,22.26,22.26,22.245,22.245,2243.0,BTU
+2023-09-11 10:13:00,22.28,22.28,22.245,22.265,6137.0,BTU
+2023-09-11 10:12:00,22.275,22.29,22.27,22.285,2371.0,BTU
+2023-09-11 10:11:00,22.32,22.35,22.29,22.29,10564.0,BTU
+2023-09-11 10:10:00,22.3,22.325,22.29,22.32,12065.0,BTU
+2023-09-11 10:09:00,22.29,22.309,22.28,22.29,13546.0,BTU
+2023-09-11 10:08:00,22.305,22.325,22.29,22.29,5839.0,BTU
+2023-09-11 10:07:00,22.32,22.32,22.31,22.31,1337.0,BTU
+2023-09-11 10:06:00,22.355,22.37,22.32,22.32,4776.0,BTU
+2023-09-11 10:05:00,22.375,22.39,22.36,22.36,8526.0,BTU
+2023-09-11 10:04:00,22.395,22.395,22.38,22.38,3094.0,BTU
+2023-09-11 10:03:00,22.4,22.4,22.39,22.39,3389.0,BTU
+2023-09-11 10:02:00,22.425,22.425,22.39,22.405,10460.0,BTU
+2023-09-11 10:01:00,22.383,22.42,22.383,22.42,6593.0,BTU
+2023-09-11 10:00:00,22.35,22.38,22.35,22.38,6146.0,BTU
+2023-09-11 09:59:00,22.34,22.355,22.34,22.35,7657.0,BTU
+2023-09-11 09:58:00,22.31,22.335,22.31,22.335,2477.0,BTU
+2023-09-11 09:57:00,22.325,22.325,22.31,22.31,4541.0,BTU
+2023-09-11 09:56:00,22.32,22.33,22.315,22.33,1748.0,BTU
+2023-09-11 09:55:00,22.31,22.325,22.31,22.325,2041.0,BTU
+2023-09-11 09:54:00,22.3,22.32,22.3,22.32,2117.0,BTU
+2023-09-11 09:53:00,22.3,22.325,22.265,22.28,14799.0,BTU
+2023-09-11 09:52:00,22.295,22.295,22.285,22.295,3157.0,BTU
+2023-09-11 09:51:00,22.25,22.295,22.23,22.295,10489.0,BTU
+2023-09-11 09:50:00,22.265,22.265,22.255,22.255,1794.0,BTU
+2023-09-11 09:49:00,22.28,22.29,22.26,22.265,8734.0,BTU
+2023-09-11 09:48:00,22.27,22.285,22.255,22.285,13126.0,BTU
+2023-09-11 09:47:00,22.29,22.29,22.265,22.275,13691.0,BTU
+2023-09-11 09:46:00,22.35,22.35,22.29,22.295,4840.0,BTU
+2023-09-11 09:45:00,22.325,22.35,22.32,22.345,8356.0,BTU
+2023-09-11 09:44:00,22.355,22.355,22.32,22.33,2548.0,BTU
+2023-09-11 09:43:00,22.35,22.37,22.35,22.36,4321.0,BTU
+2023-09-11 09:42:00,22.33,22.36,22.32,22.355,6577.0,BTU
+2023-09-11 09:41:00,22.35,22.35,22.32,22.33,5385.0,BTU
+2023-09-11 09:40:00,22.33,22.35,22.32,22.35,6135.0,BTU
+2023-09-11 09:39:00,22.32,22.37,22.32,22.32,8008.0,BTU
+2023-09-11 09:38:00,22.3,22.32,22.29,22.32,7805.0,BTU
+2023-09-11 09:37:00,22.295,22.31,22.28,22.31,4413.0,BTU
+2023-09-11 09:36:00,22.3,22.32,22.3,22.3,4925.0,BTU
+2023-09-11 09:35:00,22.26,22.31,22.25,22.29,7680.0,BTU
+2023-09-11 09:34:00,22.26,22.26,22.23,22.26,4155.0,BTU
+2023-09-11 09:33:00,22.23,22.24,22.18,22.24,7639.0,BTU
+2023-09-11 09:32:00,22.22,22.25,22.2,22.22,6156.0,BTU
+2023-09-11 09:31:00,22.28,22.29,22.17,22.25,9954.0,BTU
+2023-09-11 09:30:00,22.24,22.265,22.24,22.265,17704.0,BTU
+2023-09-11 09:24:00,22.25,22.25,22.25,22.25,5.0,BTU
+2023-09-11 09:23:00,22.26,22.32,22.25,22.25,1500.0,BTU
+2023-09-11 09:22:00,22.33,22.33,22.25,22.25,200.0,BTU
+2023-09-11 09:19:00,22.24,22.24,22.24,22.24,8.0,BTU
+2023-09-11 08:48:00,22.21,22.22,22.21,22.22,1211.0,BTU
+2023-09-11 08:27:00,22.0,22.0,22.0,22.0,1.0,BTU
+2023-09-11 08:15:00,22.0,22.16,22.0,22.08,428.0,BTU
+2023-09-11 08:03:00,22.09,22.09,22.09,22.09,1.0,BTU
diff --git a/data/BTWNU_2023_10_3.csv b/data/BTWNU_2023_10_3.csv
new file mode 100644
index 000000000..7b01541b9
--- /dev/null
+++ b/data/BTWNU_2023_10_3.csv
@@ -0,0 +1,36 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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
+2023-09-28 16:00:00,10.5,10.5,10.5,10.5,101.0,BTWNU
+2023-09-28 14:48:00,10.5,10.5,10.5,10.5,801.0,BTWNU
+2023-09-28 11:32:00,10.45,10.45,10.45,10.45,1150.0,BTWNU
+2023-09-26 16:00:00,10.4,10.4,10.4,10.4,29.0,BTWNU
+2023-09-26 09:30:00,10.4,10.4,10.4,10.4,29.0,BTWNU
+2023-09-25 16:00:00,10.45,10.45,10.45,10.45,1000.0,BTWNU
+2023-09-25 12:45:00,10.45,10.45,10.45,10.45,500.0,BTWNU
+2023-09-20 16:56:00,10.42,10.42,10.42,10.42,4.0,BTWNU
+2023-09-20 16:00:00,10.45,10.45,10.45,10.45,210.0,BTWNU
+2023-09-20 15:41:00,10.45,10.45,10.45,10.45,210.0,BTWNU
+2023-09-20 13:34:00,10.45,10.45,10.45,10.45,100.0,BTWNU
+2023-09-19 09:29:00,10.42,10.42,10.42,10.42,35.0,BTWNU
+2023-09-15 16:00:00,10.42,10.45,10.42,10.45,202.0,BTWNU
+2023-09-15 09:35:00,10.42,10.42,10.42,10.42,1900.0,BTWNU
+2023-09-15 09:32:00,10.39,10.41,10.39,10.39,9312.0,BTWNU
+2023-09-15 09:30:00,10.39,10.39,10.39,10.39,100.0,BTWNU
+2023-09-14 16:00:00,10.39,10.39,10.39,10.39,200.0,BTWNU
+2023-09-14 14:33:00,10.4,10.4,10.39,10.39,5005.0,BTWNU
+2023-09-14 11:20:00,10.4,10.4,10.4,10.4,100.0,BTWNU
+2023-09-14 10:55:00,10.42,10.42,10.42,10.42,525.0,BTWNU
+2023-09-14 09:37:00,10.39,10.41,10.39,10.41,5000.0,BTWNU
+2023-09-14 09:30:00,10.39,10.39,10.39,10.39,375.0,BTWNU
+2023-09-13 16:00:00,10.4,10.4,10.39,10.39,600.0,BTWNU
+2023-09-13 15:58:00,10.4,10.4,10.4,10.4,100.0,BTWNU
+2023-09-13 12:44:00,10.4,10.4,10.4,10.4,250.0,BTWNU
+2023-09-13 12:31:00,10.42,10.42,10.39,10.42,5000.0,BTWNU
diff --git a/data/BTWNW_2023_10_3.csv b/data/BTWNW_2023_10_3.csv
new file mode 100644
index 000000000..8119dc1e6
--- /dev/null
+++ b/data/BTWNW_2023_10_3.csv
@@ -0,0 +1,209 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+2023-10-02 16:00:00,0.39,0.39,0.39,0.39,200.0,BTWNW
+2023-10-02 15:59:00,0.39,0.39,0.39,0.39,104.0,BTWNW
+2023-10-02 15:36:00,0.405,0.405,0.36,0.36,1500.0,BTWNW
+2023-10-02 15:32:00,0.389,0.4,0.389,0.4,1000.0,BTWNW
+2023-10-02 15:20:00,0.38,0.38,0.38,0.38,2000.0,BTWNW
+2023-10-02 14:21:00,0.389,0.389,0.38,0.38,700.0,BTWNW
+2023-10-02 13:54:00,0.38,0.38,0.38,0.38,200.0,BTWNW
+2023-10-02 13:19:00,0.36,0.36,0.36,0.36,100.0,BTWNW
+2023-10-02 13:18:00,0.36,0.36,0.36,0.36,100.0,BTWNW
+2023-10-02 13:17:00,0.389,0.389,0.389,0.389,1000.0,BTWNW
+2023-10-02 12:59:00,0.395,0.395,0.39,0.39,800.0,BTWNW
+2023-10-02 12:54:00,0.389,0.389,0.389,0.389,900.0,BTWNW
+2023-10-02 12:53:00,0.389,0.389,0.389,0.389,998.0,BTWNW
+2023-10-02 12:08:00,0.389,0.389,0.389,0.389,472.0,BTWNW
+2023-10-02 11:32:00,0.36,0.36,0.36,0.36,1800.0,BTWNW
+2023-10-02 11:09:00,0.35,0.35,0.35,0.35,100.0,BTWNW
+2023-10-02 10:56:00,0.34,0.34,0.34,0.34,111.0,BTWNW
+2023-10-02 10:55:00,0.35,0.35,0.35,0.35,100.0,BTWNW
+2023-10-02 10:54:00,0.34,0.34,0.34,0.34,328.0,BTWNW
+2023-10-02 10:50:00,0.337,0.337,0.338,0.337,200.0,BTWNW
+2023-10-02 10:16:00,0.34,0.34,0.34,0.34,100.0,BTWNW
+2023-10-02 10:08:00,0.37,0.37,0.37,0.37,400.0,BTWNW
+2023-10-02 10:06:00,0.389,0.389,0.389,0.389,100.0,BTWNW
+2023-09-29 16:00:00,0.34,0.34,0.34,0.34,278.0,BTWNW
+2023-09-29 15:51:00,0.34,0.34,0.34,0.34,278.0,BTWNW
+2023-09-29 15:47:00,0.34,0.34,0.34,0.34,100.0,BTWNW
+2023-09-29 13:30:00,0.34,0.34,0.34,0.34,500.0,BTWNW
+2023-09-29 13:25:00,0.34,0.34,0.34,0.34,135.0,BTWNW
+2023-09-29 12:28:00,0.33,0.33,0.33,0.33,202.0,BTWNW
+2023-09-29 11:02:00,0.32,0.32,0.32,0.32,200.0,BTWNW
+2023-09-29 10:49:00,0.3,0.3,0.3,0.3,267.0,BTWNW
+2023-09-29 10:47:00,0.36,0.36,0.242,0.252,6178.0,BTWNW
+2023-09-29 10:40:00,0.366,0.405,0.366,0.405,300.0,BTWNW
+2023-09-29 10:39:00,0.37,0.407,0.37,0.407,200.0,BTWNW
+2023-09-29 10:38:00,0.372,0.372,0.372,0.372,100.0,BTWNW
+2023-09-29 10:04:00,0.449,0.449,0.449,0.449,100.0,BTWNW
+2023-09-28 16:00:00,0.38,0.38,0.38,0.38,400.0,BTWNW
+2023-09-28 15:59:00,0.384,0.384,0.38,0.38,400.0,BTWNW
+2023-09-28 15:48:00,0.4,0.4,0.4,0.4,100.0,BTWNW
+2023-09-28 15:13:00,0.4,0.4,0.398,0.398,3575.0,BTWNW
+2023-09-28 14:43:00,0.4,0.4,0.4,0.4,6600.0,BTWNW
+2023-09-28 14:41:00,0.4,0.4,0.4,0.4,5125.0,BTWNW
+2023-09-28 14:20:00,0.4,0.4,0.4,0.4,1500.0,BTWNW
+2023-09-28 14:19:00,0.4,0.4,0.4,0.4,1000.0,BTWNW
+2023-09-28 13:51:00,0.4,0.4,0.4,0.4,1369.0,BTWNW
+2023-09-28 13:19:00,0.393,0.4,0.393,0.4,7100.0,BTWNW
+2023-09-28 13:06:00,0.365,0.365,0.365,0.365,9411.0,BTWNW
+2023-09-28 13:05:00,0.38,0.38,0.38,0.38,1625.0,BTWNW
+2023-09-28 12:56:00,0.4,0.401,0.38,0.401,2700.0,BTWNW
+2023-09-28 11:32:00,0.365,0.44,0.365,0.365,466.0,BTWNW
+2023-09-28 11:13:00,0.375,0.375,0.375,0.375,125.0,BTWNW
+2023-09-28 11:09:00,0.45,0.45,0.45,0.45,1250.0,BTWNW
+2023-09-28 10:40:00,0.4,0.4,0.4,0.4,200.0,BTWNW
+2023-09-28 10:32:00,0.4,0.4,0.372,0.372,1000.0,BTWNW
+2023-09-28 10:28:00,0.4,0.4,0.4,0.4,200.0,BTWNW
+2023-09-28 10:26:00,0.4,0.4,0.4,0.4,5000.0,BTWNW
+2023-09-28 09:45:00,0.39,0.39,0.39,0.39,875.0,BTWNW
+2023-09-28 09:33:00,0.37,0.46,0.37,0.46,2125.0,BTWNW
+2023-09-27 16:00:00,0.4,0.4,0.4,0.4,600.0,BTWNW
+2023-09-27 15:59:00,0.403,0.404,0.4,0.4,2300.0,BTWNW
+2023-09-27 15:58:00,0.4,0.4,0.4,0.4,13940.0,BTWNW
+2023-09-27 15:57:00,0.4,0.4,0.4,0.4,1008.0,BTWNW
+2023-09-27 15:52:00,0.4,0.4,0.4,0.4,1000.0,BTWNW
+2023-09-27 15:44:00,0.4,0.402,0.4,0.4,10163.0,BTWNW
+2023-09-27 15:34:00,0.4,0.4,0.4,0.4,5737.0,BTWNW
+2023-09-27 15:32:00,0.402,0.402,0.402,0.402,1000.0,BTWNW
+2023-09-27 15:30:00,0.4,0.4,0.4,0.4,2500.0,BTWNW
+2023-09-27 15:29:00,0.407,0.409,0.4,0.4,2900.0,BTWNW
+2023-09-27 15:20:00,0.41,0.41,0.41,0.41,600.0,BTWNW
+2023-09-27 15:19:00,0.4,0.4,0.4,0.4,18863.0,BTWNW
+2023-09-27 15:16:00,0.4,0.405,0.4,0.4,3500.0,BTWNW
+2023-09-27 15:13:00,0.4,0.4,0.4,0.4,14337.0,BTWNW
+2023-09-27 15:12:00,0.4,0.4,0.4,0.4,3401.0,BTWNW
+2023-09-27 15:11:00,0.417,0.417,0.417,0.417,200.0,BTWNW
+2023-09-27 15:10:00,0.38,0.4,0.38,0.4,2662.0,BTWNW
+2023-09-27 15:07:00,0.38,0.38,0.38,0.38,2100.0,BTWNW
+2023-09-27 15:05:00,0.37,0.375,0.37,0.375,2000.0,BTWNW
+2023-09-27 15:04:00,0.36,0.36,0.36,0.36,6500.0,BTWNW
+2023-09-27 15:01:00,0.355,0.355,0.355,0.355,1000.0,BTWNW
+2023-09-27 14:55:00,0.36,0.36,0.36,0.36,1000.0,BTWNW
+2023-09-27 14:45:00,0.35,0.35,0.35,0.35,1000.0,BTWNW
+2023-09-27 14:43:00,0.36,0.36,0.35,0.35,600.0,BTWNW
+2023-09-27 14:40:00,0.36,0.36,0.36,0.36,400.0,BTWNW
+2023-09-27 14:39:00,0.36,0.36,0.36,0.36,2500.0,BTWNW
+2023-09-27 14:35:00,0.36,0.36,0.36,0.36,300.0,BTWNW
+2023-09-27 14:34:00,0.36,0.36,0.36,0.36,5100.0,BTWNW
+2023-09-27 14:33:00,0.36,0.36,0.36,0.36,2500.0,BTWNW
+2023-09-27 14:29:00,0.357,0.357,0.357,0.357,200.0,BTWNW
+2023-09-27 14:24:00,0.36,0.36,0.36,0.36,200.0,BTWNW
+2023-09-27 14:22:00,0.36,0.36,0.36,0.36,3000.0,BTWNW
+2023-09-27 14:21:00,0.36,0.36,0.36,0.36,5000.0,BTWNW
+2023-09-27 14:19:00,0.36,0.36,0.36,0.36,100.0,BTWNW
+2023-09-27 14:10:00,0.34,0.34,0.34,0.34,200.0,BTWNW
+2023-09-27 13:49:00,0.35,0.35,0.35,0.35,1000.0,BTWNW
+2023-09-27 13:29:00,0.357,0.357,0.35,0.35,9180.0,BTWNW
+2023-09-27 13:28:00,0.36,0.36,0.36,0.36,600.0,BTWNW
+2023-09-27 13:18:00,0.36,0.36,0.355,0.36,4813.0,BTWNW
+2023-09-27 12:54:00,0.35,0.35,0.35,0.35,1000.0,BTWNW
+2023-09-27 11:43:00,0.35,0.35,0.35,0.35,300.0,BTWNW
+2023-09-27 11:26:00,0.37,0.375,0.37,0.375,1406.0,BTWNW
+2023-09-27 11:24:00,0.36,0.36,0.36,0.36,2000.0,BTWNW
+2023-09-27 11:22:00,0.35,0.35,0.35,0.35,2100.0,BTWNW
+2023-09-27 11:19:00,0.34,0.34,0.34,0.34,24900.0,BTWNW
+2023-09-27 10:58:00,0.33,0.33,0.33,0.33,130.0,BTWNW
+2023-09-27 10:37:00,0.34,0.34,0.34,0.34,100.0,BTWNW
+2023-09-27 10:36:00,0.36,0.36,0.36,0.36,1000.0,BTWNW
+2023-09-27 10:35:00,0.34,0.34,0.34,0.34,700.0,BTWNW
+2023-09-27 10:33:00,0.352,0.352,0.35,0.35,300.0,BTWNW
+2023-09-27 10:29:00,0.36,0.361,0.36,0.361,3000.0,BTWNW
+2023-09-27 10:25:00,0.36,0.36,0.36,0.36,1000.0,BTWNW
+2023-09-27 10:20:00,0.355,0.36,0.355,0.36,1600.0,BTWNW
+2023-09-27 10:15:00,0.332,0.332,0.33,0.33,3500.0,BTWNW
+2023-09-27 10:14:00,0.359,0.36,0.359,0.36,2000.0,BTWNW
+2023-09-27 10:12:00,0.34,0.34,0.34,0.34,4706.0,BTWNW
+2023-09-27 10:10:00,0.34,0.34,0.34,0.34,1000.0,BTWNW
+2023-09-27 10:09:00,0.34,0.34,0.34,0.34,1000.0,BTWNW
+2023-09-27 10:01:00,0.34,0.34,0.34,0.34,1000.0,BTWNW
+2023-09-27 10:00:00,0.32,0.32,0.32,0.32,100.0,BTWNW
+2023-09-27 09:59:00,0.341,0.341,0.34,0.34,1294.0,BTWNW
+2023-09-27 09:58:00,0.37,0.37,0.353,0.353,1100.0,BTWNW
+2023-09-27 09:57:00,0.36,0.36,0.36,0.36,1000.0,BTWNW
+2023-09-27 09:55:00,0.37,0.37,0.34,0.34,1538.0,BTWNW
+2023-09-27 09:53:00,0.36,0.36,0.36,0.36,400.0,BTWNW
+2023-09-27 09:51:00,0.36,0.36,0.36,0.36,100.0,BTWNW
+2023-09-27 09:49:00,0.35,0.36,0.35,0.36,2500.0,BTWNW
+2023-09-27 09:48:00,0.341,0.341,0.34,0.34,1000.0,BTWNW
+2023-09-27 09:44:00,0.34,0.34,0.334,0.34,9468.0,BTWNW
+2023-09-27 09:42:00,0.34,0.34,0.34,0.34,1000.0,BTWNW
+2023-09-27 09:41:00,0.334,0.34,0.334,0.34,1000.0,BTWNW
+2023-09-27 09:40:00,0.334,0.34,0.334,0.34,1000.0,BTWNW
+2023-09-27 09:39:00,0.34,0.34,0.34,0.34,1000.0,BTWNW
+2023-09-27 09:38:00,0.34,0.34,0.34,0.34,1124.0,BTWNW
+2023-09-27 09:37:00,0.34,0.34,0.325,0.325,626.0,BTWNW
+2023-09-27 09:36:00,0.31,0.325,0.31,0.325,450.0,BTWNW
+2023-09-27 09:31:00,0.29,0.29,0.29,0.29,656.0,BTWNW
+2023-09-27 08:19:00,0.34,0.34,0.34,0.34,1000.0,BTWNW
+2023-09-27 06:59:00,0.3,0.3,0.3,0.3,100.0,BTWNW
+2023-09-26 19:58:00,0.34,0.34,0.34,0.34,13.0,BTWNW
+2023-09-26 19:45:00,0.32,0.32,0.32,0.32,500.0,BTWNW
+2023-09-26 16:08:00,0.3,0.3,0.3,0.3,10000.0,BTWNW
+2023-09-26 16:00:00,0.28,0.28,0.255,0.255,300.0,BTWNW
+2023-09-26 14:40:00,0.255,0.255,0.255,0.255,200.0,BTWNW
+2023-09-26 09:50:00,0.28,0.28,0.28,0.28,200.0,BTWNW
+2023-09-26 09:49:00,0.29,0.29,0.28,0.28,1600.0,BTWNW
+2023-09-26 09:38:00,0.29,0.29,0.29,0.29,500.0,BTWNW
+2023-09-22 16:00:00,0.3,0.3,0.3,0.3,350.0,BTWNW
+2023-09-22 14:59:00,0.3,0.3,0.3,0.3,175.0,BTWNW
+2023-09-22 14:40:00,0.3,0.3,0.3,0.3,200.0,BTWNW
+2023-09-22 14:16:00,0.3,0.3,0.3,0.3,300.0,BTWNW
+2023-09-22 13:51:00,0.3,0.3,0.3,0.3,300.0,BTWNW
+2023-09-22 13:13:00,0.3,0.3,0.3,0.3,400.0,BTWNW
+2023-09-22 12:32:00,0.3,0.3,0.3,0.3,1000.0,BTWNW
+2023-09-22 12:25:00,0.3,0.3,0.3,0.3,400.0,BTWNW
+2023-09-22 11:37:00,0.3,0.3,0.3,0.3,400.0,BTWNW
+2023-09-22 10:51:00,0.299,0.3,0.299,0.3,400.0,BTWNW
+2023-09-22 10:16:00,0.28,0.28,0.28,0.28,300.0,BTWNW
+2023-09-22 09:46:00,0.29,0.29,0.29,0.29,200.0,BTWNW
+2023-09-22 09:37:00,0.275,0.275,0.275,0.275,100.0,BTWNW
+2023-09-21 16:00:00,0.28,0.28,0.28,0.28,200.0,BTWNW
+2023-09-21 13:11:00,0.28,0.28,0.28,0.28,1000.0,BTWNW
+2023-09-21 12:20:00,0.28,0.28,0.28,0.28,1500.0,BTWNW
+2023-09-21 12:19:00,0.28,0.28,0.28,0.28,400.0,BTWNW
+2023-09-21 09:30:00,0.253,0.253,0.253,0.253,50.0,BTWNW
+2023-09-20 16:00:00,0.28,0.28,0.274,0.274,200.0,BTWNW
+2023-09-20 14:01:00,0.28,0.28,0.28,0.28,100.0,BTWNW
+2023-09-20 11:03:00,0.25,0.25,0.25,0.25,205.0,BTWNW
+2023-09-20 09:35:00,0.28,0.28,0.262,0.262,4000.0,BTWNW
+2023-09-19 16:00:00,0.269,0.269,0.269,0.269,300.0,BTWNW
+2023-09-19 15:57:00,0.269,0.274,0.269,0.269,21608.0,BTWNW
+2023-09-19 13:33:00,0.26,0.26,0.26,0.26,9000.0,BTWNW
+2023-09-19 13:27:00,0.26,0.26,0.26,0.26,100.0,BTWNW
+2023-09-19 13:24:00,0.265,0.265,0.26,0.26,23604.0,BTWNW
+2023-09-19 11:21:00,0.27,0.27,0.27,0.27,2000.0,BTWNW
+2023-09-19 10:38:00,0.275,0.275,0.275,0.275,100.0,BTWNW
+2023-09-19 09:43:00,0.25,0.25,0.25,0.25,200.0,BTWNW
+2023-09-18 16:00:00,0.265,0.265,0.26,0.26,1007.0,BTWNW
+2023-09-18 15:59:00,0.265,0.265,0.265,0.265,1007.0,BTWNW
+2023-09-18 15:58:00,0.26,0.269,0.26,0.269,12696.0,BTWNW
+2023-09-18 15:41:00,0.275,0.275,0.275,0.275,113.0,BTWNW
+2023-09-18 15:40:00,0.27,0.27,0.27,0.27,3600.0,BTWNW
+2023-09-18 15:38:00,0.276,0.276,0.276,0.276,400.0,BTWNW
+2023-09-18 15:33:00,0.277,0.277,0.277,0.277,200.0,BTWNW
+2023-09-18 15:32:00,0.274,0.274,0.274,0.274,103.0,BTWNW
+2023-09-18 15:19:00,0.275,0.275,0.275,0.275,106.0,BTWNW
+2023-09-18 15:12:00,0.27,0.27,0.27,0.27,2800.0,BTWNW
+2023-09-18 12:30:00,0.258,0.26,0.258,0.26,2904.0,BTWNW
+2023-09-18 12:27:00,0.26,0.265,0.26,0.26,16900.0,BTWNW
+2023-09-18 12:03:00,0.27,0.27,0.27,0.27,250.0,BTWNW
+2023-09-15 16:00:00,0.247,0.247,0.24,0.24,420.0,BTWNW
+2023-09-15 10:33:00,0.247,0.247,0.247,0.247,200.0,BTWNW
+2023-09-15 09:35:00,0.245,0.245,0.245,0.245,233.0,BTWNW
+2023-09-15 09:32:00,0.245,0.245,0.245,0.245,1100.0,BTWNW
+2023-09-15 09:30:00,0.24,0.24,0.24,0.24,320.0,BTWNW
+2023-09-14 16:00:00,0.245,0.245,0.24,0.24,425.0,BTWNW
+2023-09-14 14:33:00,0.245,0.245,0.245,0.245,933.0,BTWNW
+2023-09-14 13:33:00,0.245,0.245,0.245,0.245,127.0,BTWNW
+2023-09-14 10:55:00,0.245,0.27,0.245,0.27,400.0,BTWNW
+2023-09-14 09:37:00,0.245,0.245,0.245,0.245,534.0,BTWNW
+2023-09-14 09:30:00,0.24,0.24,0.24,0.24,25.0,BTWNW
+2023-09-13 16:00:00,0.245,0.245,0.245,0.245,117.0,BTWNW
+2023-09-13 12:31:00,0.245,0.245,0.245,0.245,266.0,BTWNW
+2023-09-13 10:17:00,0.271,0.271,0.271,0.271,320.0,BTWNW
+2023-09-12 16:00:00,0.246,0.246,0.246,0.246,100.0,BTWNW
+2023-09-12 12:58:00,0.23,0.246,0.23,0.246,3000.0,BTWNW
+2023-09-11 16:00:00,0.23,0.241,0.23,0.241,2504.0,BTWNW
+2023-09-11 13:13:00,0.23,0.23,0.23,0.23,3504.0,BTWNW
+2023-09-11 13:12:00,0.241,0.241,0.241,0.241,9998.0,BTWNW
+2023-09-11 11:53:00,0.25,0.25,0.25,0.25,425.0,BTWNW
diff --git a/data/BTWN_2023_10_3.csv b/data/BTWN_2023_10_3.csv
new file mode 100644
index 000000000..1cb39bb0a
--- /dev/null
+++ b/data/BTWN_2023_10_3.csv
@@ -0,0 +1,381 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+2023-10-02 16:00:00,10.36,10.37,10.36,10.37,454.0,BTWN
+2023-10-02 15:59:00,10.36,10.36,10.36,10.36,446.0,BTWN
+2023-10-02 15:55:00,10.37,10.37,10.37,10.37,771.0,BTWN
+2023-10-02 15:46:00,10.36,10.36,10.36,10.36,133.0,BTWN
+2023-10-02 15:45:00,10.36,10.36,10.36,10.36,365.0,BTWN
+2023-10-02 15:21:00,10.36,10.36,10.36,10.36,600.0,BTWN
+2023-10-02 15:16:00,10.36,10.36,10.36,10.36,494.0,BTWN
+2023-10-02 15:00:00,10.36,10.36,10.36,10.36,1000.0,BTWN
+2023-10-02 14:08:00,10.365,10.365,10.365,10.365,200.0,BTWN
+2023-10-02 13:53:00,10.37,10.37,10.37,10.37,11381.0,BTWN
+2023-10-02 13:38:00,10.365,10.365,10.365,10.365,144.0,BTWN
+2023-10-02 12:35:00,10.37,10.37,10.37,10.37,13500.0,BTWN
+2023-10-02 12:34:00,10.37,10.37,10.368,10.37,25000.0,BTWN
+2023-10-02 12:33:00,10.37,10.37,10.37,10.37,1979.0,BTWN
+2023-10-02 12:08:00,10.37,10.37,10.37,10.37,1555.0,BTWN
+2023-10-02 12:07:00,10.37,10.37,10.37,10.37,39322.0,BTWN
+2023-10-02 12:03:00,10.36,10.36,10.36,10.36,300.0,BTWN
+2023-10-02 11:34:00,10.36,10.36,10.36,10.36,539.0,BTWN
+2023-10-02 11:04:00,10.36,10.36,10.36,10.36,255.0,BTWN
+2023-10-02 10:37:00,10.36,10.36,10.36,10.36,1000.0,BTWN
+2023-10-02 10:31:00,10.362,10.362,10.362,10.362,180.0,BTWN
+2023-10-02 10:20:00,10.36,10.36,10.36,10.36,1200.0,BTWN
+2023-10-02 10:18:00,10.36,10.36,10.36,10.36,6000.0,BTWN
+2023-10-02 10:16:00,10.36,10.36,10.36,10.36,250.0,BTWN
+2023-10-02 10:05:00,10.37,10.37,10.37,10.37,500.0,BTWN
+2023-10-02 10:04:00,10.37,10.37,10.37,10.37,100.0,BTWN
+2023-10-02 09:58:00,10.37,10.37,10.37,10.37,2420.0,BTWN
+2023-10-02 09:57:00,10.36,10.36,10.36,10.36,522.0,BTWN
+2023-10-02 09:51:00,10.36,10.36,10.36,10.36,2200.0,BTWN
+2023-10-02 09:44:00,10.36,10.36,10.36,10.36,350.0,BTWN
+2023-10-02 09:31:00,10.37,10.37,10.37,10.37,100.0,BTWN
+2023-10-02 09:30:00,10.36,10.36,10.36,10.36,822.0,BTWN
+2023-10-02 08:14:00,10.35,10.35,10.35,10.35,100.0,BTWN
+2023-10-02 08:13:00,10.34,10.35,10.34,10.35,150.0,BTWN
+2023-10-02 06:38:00,10.36,10.36,10.36,10.36,2.0,BTWN
+2023-09-29 19:42:00,10.39,10.39,10.39,10.39,7.0,BTWN
+2023-09-29 16:00:00,10.365,10.365,10.36,10.36,1191.0,BTWN
+2023-09-29 15:59:00,10.365,10.365,10.36,10.365,1339.0,BTWN
+2023-09-29 15:58:00,10.365,10.365,10.36,10.365,792.0,BTWN
+2023-09-29 15:47:00,10.365,10.365,10.365,10.365,157.0,BTWN
+2023-09-29 15:29:00,10.37,10.37,10.37,10.37,400.0,BTWN
+2023-09-29 15:28:00,10.365,10.365,10.365,10.365,500.0,BTWN
+2023-09-29 14:38:00,10.36,10.365,10.36,10.365,212.0,BTWN
+2023-09-29 14:33:00,10.36,10.36,10.36,10.36,420.0,BTWN
+2023-09-29 14:16:00,10.365,10.365,10.365,10.365,600.0,BTWN
+2023-09-29 14:06:00,10.36,10.36,10.36,10.36,2200.0,BTWN
+2023-09-29 14:02:00,10.365,10.365,10.365,10.365,105.0,BTWN
+2023-09-29 13:54:00,10.36,10.36,10.36,10.36,5000.0,BTWN
+2023-09-29 13:12:00,10.37,10.37,10.37,10.37,400.0,BTWN
+2023-09-29 12:27:00,10.37,10.37,10.37,10.37,2135.0,BTWN
+2023-09-29 12:26:00,10.37,10.37,10.37,10.37,28365.0,BTWN
+2023-09-29 12:25:00,10.37,10.37,10.37,10.37,18600.0,BTWN
+2023-09-29 12:09:00,10.37,10.37,10.37,10.37,900.0,BTWN
+2023-09-29 12:03:00,10.36,10.361,10.36,10.361,650.0,BTWN
+2023-09-29 11:38:00,10.363,10.363,10.36,10.362,4300.0,BTWN
+2023-09-29 11:25:00,10.37,10.37,10.37,10.37,1000.0,BTWN
+2023-09-29 11:23:00,10.36,10.36,10.36,10.36,908.0,BTWN
+2023-09-29 11:10:00,10.37,10.37,10.37,10.37,100.0,BTWN
+2023-09-29 10:39:00,10.378,10.378,10.378,10.378,270.0,BTWN
+2023-09-29 10:09:00,10.36,10.36,10.36,10.36,2000.0,BTWN
+2023-09-29 09:55:00,10.36,10.36,10.36,10.36,100.0,BTWN
+2023-09-29 09:54:00,10.37,10.37,10.37,10.37,165.0,BTWN
+2023-09-29 09:33:00,10.36,10.36,10.36,10.36,100.0,BTWN
+2023-09-29 09:32:00,10.36,10.36,10.36,10.36,300.0,BTWN
+2023-09-29 09:30:00,10.36,10.36,10.36,10.36,6413.0,BTWN
+2023-09-28 16:00:00,10.35,10.37,10.35,10.35,363.0,BTWN
+2023-09-28 15:59:00,10.37,10.37,10.37,10.37,294.0,BTWN
+2023-09-28 15:57:00,10.39,10.39,10.39,10.39,122.0,BTWN
+2023-09-28 15:56:00,10.38,10.38,10.38,10.38,127.0,BTWN
+2023-09-28 15:47:00,10.37,10.37,10.37,10.37,200.0,BTWN
+2023-09-28 15:44:00,10.37,10.37,10.37,10.37,100.0,BTWN
+2023-09-28 15:30:00,10.37,10.37,10.37,10.37,500.0,BTWN
+2023-09-28 15:16:00,10.37,10.37,10.37,10.37,410.0,BTWN
+2023-09-28 15:13:00,10.37,10.37,10.37,10.37,205.0,BTWN
+2023-09-28 14:38:00,10.374,10.38,10.374,10.38,394.0,BTWN
+2023-09-28 14:37:00,10.38,10.38,10.38,10.38,505.0,BTWN
+2023-09-28 14:34:00,10.37,10.37,10.37,10.37,500.0,BTWN
+2023-09-28 14:33:00,10.37,10.37,10.37,10.37,1000.0,BTWN
+2023-09-28 14:32:00,10.371,10.371,10.37,10.37,1000.0,BTWN
+2023-09-28 14:23:00,10.38,10.38,10.38,10.38,1000.0,BTWN
+2023-09-28 14:19:00,10.37,10.37,10.37,10.37,100.0,BTWN
+2023-09-28 14:00:00,10.37,10.37,10.37,10.37,500.0,BTWN
+2023-09-28 13:29:00,10.37,10.37,10.37,10.37,250400.0,BTWN
+2023-09-28 13:07:00,10.37,10.37,10.37,10.37,1000.0,BTWN
+2023-09-28 13:05:00,10.37,10.37,10.37,10.37,1000.0,BTWN
+2023-09-28 12:33:00,10.37,10.37,10.37,10.37,200.0,BTWN
+2023-09-28 12:30:00,10.37,10.37,10.37,10.37,400.0,BTWN
+2023-09-28 12:16:00,10.37,10.371,10.37,10.371,602.0,BTWN
+2023-09-28 12:09:00,10.371,10.371,10.371,10.371,100.0,BTWN
+2023-09-28 12:08:00,10.37,10.37,10.37,10.37,500.0,BTWN
+2023-09-28 12:07:00,10.375,10.375,10.37,10.37,1000.0,BTWN
+2023-09-28 12:00:00,10.372,10.372,10.37,10.37,614.0,BTWN
+2023-09-28 11:58:00,10.375,10.375,10.375,10.375,850.0,BTWN
+2023-09-28 11:56:00,10.375,10.375,10.375,10.375,100.0,BTWN
+2023-09-28 11:32:00,10.385,10.385,10.37,10.38,800.0,BTWN
+2023-09-28 11:29:00,10.385,10.39,10.385,10.39,800.0,BTWN
+2023-09-28 11:16:00,10.385,10.385,10.385,10.385,100.0,BTWN
+2023-09-28 11:14:00,10.385,10.385,10.385,10.385,350.0,BTWN
+2023-09-28 11:13:00,10.39,10.39,10.39,10.39,300.0,BTWN
+2023-09-28 11:10:00,10.38,10.38,10.38,10.38,2500.0,BTWN
+2023-09-28 11:06:00,10.375,10.375,10.375,10.375,100.0,BTWN
+2023-09-28 11:05:00,10.38,10.38,10.38,10.38,200.0,BTWN
+2023-09-28 11:01:00,10.38,10.38,10.37,10.37,4015.0,BTWN
+2023-09-28 11:00:00,10.38,10.38,10.37,10.38,2414.0,BTWN
+2023-09-28 10:48:00,10.38,10.38,10.38,10.38,500.0,BTWN
+2023-09-28 10:47:00,10.38,10.38,10.38,10.38,308.0,BTWN
+2023-09-28 10:45:00,10.39,10.39,10.39,10.39,66300.0,BTWN
+2023-09-28 10:44:00,10.39,10.39,10.39,10.39,11000.0,BTWN
+2023-09-28 10:43:00,10.39,10.39,10.39,10.39,20000.0,BTWN
+2023-09-28 10:40:00,10.385,10.385,10.385,10.385,100.0,BTWN
+2023-09-28 10:38:00,10.385,10.385,10.385,10.385,700.0,BTWN
+2023-09-28 10:37:00,10.38,10.38,10.38,10.38,1020.0,BTWN
+2023-09-28 10:36:00,10.385,10.385,10.384,10.384,1005.0,BTWN
+2023-09-28 10:35:00,10.39,10.39,10.39,10.39,590.0,BTWN
+2023-09-28 10:34:00,10.39,10.39,10.39,10.39,2311.0,BTWN
+2023-09-28 10:32:00,10.39,10.39,10.385,10.385,10000.0,BTWN
+2023-09-28 10:24:00,10.385,10.385,10.385,10.385,639.0,BTWN
+2023-09-28 10:13:00,10.385,10.39,10.385,10.385,3001.0,BTWN
+2023-09-28 10:12:00,10.385,10.385,10.385,10.385,1000.0,BTWN
+2023-09-28 10:11:00,10.385,10.385,10.385,10.385,100.0,BTWN
+2023-09-28 10:01:00,10.39,10.39,10.39,10.39,1800.0,BTWN
+2023-09-28 09:51:00,10.39,10.39,10.39,10.39,100.0,BTWN
+2023-09-28 09:50:00,10.39,10.39,10.39,10.39,700.0,BTWN
+2023-09-28 09:45:00,10.39,10.39,10.39,10.39,1030.0,BTWN
+2023-09-28 09:40:00,10.38,10.38,10.38,10.38,159.0,BTWN
+2023-09-28 09:39:00,10.38,10.39,10.38,10.39,8700.0,BTWN
+2023-09-28 09:37:00,10.38,10.39,10.38,10.39,4620.0,BTWN
+2023-09-28 09:36:00,10.39,10.39,10.355,10.39,3400.0,BTWN
+2023-09-28 09:30:00,10.33,10.4,10.33,10.4,28438.0,BTWN
+2023-09-28 09:25:00,10.36,10.36,10.35,10.35,900.0,BTWN
+2023-09-28 08:52:00,10.36,10.36,10.36,10.36,100.0,BTWN
+2023-09-28 08:13:00,10.36,10.36,10.36,10.36,10.0,BTWN
+2023-09-27 19:27:00,10.36,10.36,10.36,10.36,100.0,BTWN
+2023-09-27 16:00:00,10.37,10.38,10.37,10.38,314.0,BTWN
+2023-09-27 15:59:00,10.37,10.37,10.37,10.37,3437.0,BTWN
+2023-09-27 15:58:00,10.39,10.39,10.37,10.37,9600.0,BTWN
+2023-09-27 15:57:00,10.37,10.37,10.37,10.37,284.0,BTWN
+2023-09-27 15:49:00,10.39,10.39,10.39,10.39,3044.0,BTWN
+2023-09-27 15:48:00,10.38,10.39,10.38,10.39,4301.0,BTWN
+2023-09-27 15:46:00,10.37,10.37,10.37,10.37,507.0,BTWN
+2023-09-27 15:34:00,10.388,10.388,10.388,10.388,270.0,BTWN
+2023-09-27 15:32:00,10.388,10.388,10.388,10.388,678.0,BTWN
+2023-09-27 15:30:00,10.37,10.37,10.37,10.37,100.0,BTWN
+2023-09-27 15:27:00,10.39,10.39,10.39,10.39,200.0,BTWN
+2023-09-27 15:14:00,10.39,10.39,10.39,10.39,100.0,BTWN
+2023-09-27 14:41:00,10.37,10.37,10.37,10.37,643.0,BTWN
+2023-09-27 14:36:00,10.37,10.37,10.37,10.37,2000.0,BTWN
+2023-09-27 14:33:00,10.39,10.39,10.39,10.39,202.0,BTWN
+2023-09-27 14:31:00,10.39,10.39,10.39,10.39,500.0,BTWN
+2023-09-27 14:13:00,10.39,10.39,10.39,10.39,1000.0,BTWN
+2023-09-27 14:07:00,10.371,10.371,10.371,10.371,101.0,BTWN
+2023-09-27 14:01:00,10.38,10.38,10.38,10.38,1300.0,BTWN
+2023-09-27 13:59:00,10.38,10.38,10.38,10.38,1500.0,BTWN
+2023-09-27 13:56:00,10.39,10.39,10.39,10.39,4000.0,BTWN
+2023-09-27 13:47:00,10.38,10.38,10.38,10.38,621.0,BTWN
+2023-09-27 13:46:00,10.389,10.39,10.389,10.39,1500.0,BTWN
+2023-09-27 13:45:00,10.39,10.39,10.387,10.39,4900.0,BTWN
+2023-09-27 13:44:00,10.39,10.39,10.39,10.39,500.0,BTWN
+2023-09-27 13:42:00,10.39,10.39,10.39,10.39,2000.0,BTWN
+2023-09-27 13:41:00,10.389,10.389,10.389,10.389,2006.0,BTWN
+2023-09-27 13:39:00,10.389,10.389,10.389,10.389,2000.0,BTWN
+2023-09-27 13:36:00,10.39,10.39,10.39,10.39,1461.0,BTWN
+2023-09-27 13:14:00,10.37,10.37,10.37,10.37,417.0,BTWN
+2023-09-27 12:45:00,10.37,10.37,10.37,10.37,4200.0,BTWN
+2023-09-27 12:42:00,10.37,10.37,10.37,10.37,200.0,BTWN
+2023-09-27 12:32:00,10.37,10.37,10.37,10.37,400.0,BTWN
+2023-09-27 12:29:00,10.37,10.37,10.37,10.37,100.0,BTWN
+2023-09-27 12:27:00,10.37,10.37,10.37,10.37,1000.0,BTWN
+2023-09-27 12:26:00,10.37,10.37,10.37,10.37,1000.0,BTWN
+2023-09-27 12:23:00,10.37,10.37,10.37,10.37,5000.0,BTWN
+2023-09-27 12:22:00,10.37,10.37,10.37,10.37,500.0,BTWN
+2023-09-27 12:15:00,10.38,10.38,10.38,10.38,500000.0,BTWN
+2023-09-27 12:06:00,10.37,10.37,10.37,10.37,150.0,BTWN
+2023-09-27 12:02:00,10.37,10.37,10.37,10.37,315.0,BTWN
+2023-09-27 11:35:00,10.374,10.374,10.374,10.374,100.0,BTWN
+2023-09-27 11:14:00,10.4,10.4,10.4,10.4,500.0,BTWN
+2023-09-27 11:04:00,10.37,10.37,10.37,10.37,560.0,BTWN
+2023-09-27 10:59:00,10.37,10.37,10.37,10.37,6387.0,BTWN
+2023-09-27 10:58:00,10.385,10.4,10.385,10.4,2300.0,BTWN
+2023-09-27 10:57:00,10.38,10.38,10.38,10.38,200.0,BTWN
+2023-09-27 10:56:00,10.38,10.38,10.375,10.375,3860.0,BTWN
+2023-09-27 10:54:00,10.37,10.38,10.37,10.375,6600.0,BTWN
+2023-09-27 10:53:00,10.37,10.37,10.37,10.37,5130.0,BTWN
+2023-09-27 10:51:00,10.4,10.4,10.4,10.4,100.0,BTWN
+2023-09-27 10:50:00,10.385,10.385,10.385,10.385,200.0,BTWN
+2023-09-27 10:49:00,10.38,10.38,10.38,10.38,2500.0,BTWN
+2023-09-27 10:46:00,10.385,10.385,10.385,10.385,2000.0,BTWN
+2023-09-27 10:41:00,10.385,10.385,10.37,10.37,1120.0,BTWN
+2023-09-27 10:36:00,10.37,10.4,10.37,10.37,3680.0,BTWN
+2023-09-27 10:34:00,10.37,10.37,10.37,10.37,470.0,BTWN
+2023-09-27 10:33:00,10.37,10.37,10.37,10.37,330.0,BTWN
+2023-09-27 10:32:00,10.385,10.385,10.385,10.385,1000.0,BTWN
+2023-09-27 10:31:00,10.37,10.37,10.37,10.37,400.0,BTWN
+2023-09-27 10:30:00,10.37,10.37,10.37,10.37,900.0,BTWN
+2023-09-27 10:29:00,10.37,10.396,10.37,10.393,1700.0,BTWN
+2023-09-27 10:23:00,10.37,10.37,10.37,10.37,450.0,BTWN
+2023-09-27 10:18:00,10.385,10.385,10.385,10.385,100.0,BTWN
+2023-09-27 10:17:00,10.37,10.4,10.37,10.371,5342.0,BTWN
+2023-09-27 10:16:00,10.37,10.37,10.37,10.37,1069.0,BTWN
+2023-09-27 10:15:00,10.37,10.37,10.37,10.37,400.0,BTWN
+2023-09-27 10:11:00,10.38,10.38,10.37,10.37,5097.0,BTWN
+2023-09-27 10:09:00,10.37,10.37,10.37,10.37,2133.0,BTWN
+2023-09-27 10:02:00,10.37,10.37,10.37,10.37,500.0,BTWN
+2023-09-27 09:58:00,10.37,10.37,10.37,10.37,1908.0,BTWN
+2023-09-27 09:57:00,10.37,10.37,10.37,10.37,477.0,BTWN
+2023-09-27 09:48:00,10.4,10.4,10.4,10.4,300.0,BTWN
+2023-09-27 09:38:00,10.41,10.41,10.41,10.41,100.0,BTWN
+2023-09-27 09:37:00,10.41,10.41,10.41,10.41,1816.0,BTWN
+2023-09-27 09:36:00,10.4,10.41,10.4,10.41,13786.0,BTWN
+2023-09-27 09:32:00,10.37,10.37,10.37,10.37,100.0,BTWN
+2023-09-27 09:22:00,10.399,10.399,10.399,10.399,4.0,BTWN
+2023-09-27 09:05:00,10.36,10.36,10.36,10.36,20000.0,BTWN
+2023-09-26 16:00:00,10.39,10.39,10.38,10.38,274.0,BTWN
+2023-09-26 15:59:00,10.39,10.39,10.39,10.39,207.0,BTWN
+2023-09-26 15:58:00,10.38,10.38,10.38,10.38,503.0,BTWN
+2023-09-26 15:57:00,10.38,10.38,10.38,10.38,1863.0,BTWN
+2023-09-26 15:25:00,10.38,10.38,10.38,10.38,501.0,BTWN
+2023-09-26 15:12:00,10.383,10.383,10.383,10.383,280.0,BTWN
+2023-09-26 14:48:00,10.38,10.38,10.38,10.38,100.0,BTWN
+2023-09-26 14:27:00,10.38,10.38,10.38,10.38,180.0,BTWN
+2023-09-26 13:34:00,10.38,10.387,10.38,10.38,2000.0,BTWN
+2023-09-26 13:32:00,10.38,10.38,10.38,10.38,1000.0,BTWN
+2023-09-26 12:47:00,10.38,10.38,10.38,10.38,1000.0,BTWN
+2023-09-26 11:56:00,10.4,10.4,10.4,10.4,792.0,BTWN
+2023-09-26 11:39:00,10.384,10.384,10.384,10.384,102.0,BTWN
+2023-09-26 11:18:00,10.36,10.36,10.36,10.36,300.0,BTWN
+2023-09-26 10:50:00,10.38,10.38,10.38,10.38,5967.0,BTWN
+2023-09-26 09:42:00,10.36,10.36,10.36,10.36,100.0,BTWN
+2023-09-26 09:30:00,10.37,10.37,10.37,10.37,52.0,BTWN
+2023-09-26 08:03:00,10.36,10.36,10.36,10.36,4.0,BTWN
+2023-09-25 16:00:00,10.384,10.384,10.38,10.38,109.0,BTWN
+2023-09-25 14:39:00,10.38,10.384,10.38,10.384,200.0,BTWN
+2023-09-25 12:37:00,10.371,10.37,10.37,10.37,100.0,BTWN
+2023-09-25 12:35:00,10.38,10.38,10.38,10.38,299.0,BTWN
+2023-09-25 11:53:00,10.38,10.38,10.38,10.38,2675.0,BTWN
+2023-09-25 10:15:00,10.375,10.375,10.375,10.375,100.0,BTWN
+2023-09-25 09:46:00,10.362,10.361,10.361,10.361,100.0,BTWN
+2023-09-25 09:30:00,10.35,10.35,10.35,10.35,865.0,BTWN
+2023-09-25 09:21:00,10.36,10.36,10.36,10.36,52.0,BTWN
+2023-09-22 16:00:00,10.37,10.37,10.37,10.37,628.0,BTWN
+2023-09-22 15:59:00,10.37,10.37,10.37,10.37,499.0,BTWN
+2023-09-22 15:30:00,10.37,10.37,10.37,10.37,357.0,BTWN
+2023-09-22 13:51:00,10.37,10.37,10.37,10.37,400.0,BTWN
+2023-09-22 13:35:00,10.37,10.37,10.37,10.37,188.0,BTWN
+2023-09-22 13:27:00,10.361,10.361,10.361,10.361,300.0,BTWN
+2023-09-22 13:25:00,10.36,10.36,10.36,10.36,100.0,BTWN
+2023-09-22 11:21:00,10.37,10.37,10.37,10.37,200.0,BTWN
+2023-09-22 10:50:00,10.37,10.37,10.37,10.37,400.0,BTWN
+2023-09-22 10:40:00,10.37,10.37,10.37,10.37,100.0,BTWN
+2023-09-22 10:08:00,10.385,10.385,10.37,10.37,380.0,BTWN
+2023-09-22 10:04:00,10.37,10.37,10.37,10.37,500.0,BTWN
+2023-09-22 09:51:00,10.35,10.35,10.35,10.35,200.0,BTWN
+2023-09-22 09:34:00,10.357,10.357,10.357,10.357,500.0,BTWN
+2023-09-22 09:30:00,10.36,10.36,10.36,10.36,2.0,BTWN
+2023-09-21 16:00:00,10.39,10.39,10.37,10.39,108.0,BTWN
+2023-09-21 15:58:00,10.37,10.37,10.37,10.37,213.0,BTWN
+2023-09-21 14:33:00,10.37,10.37,10.37,10.37,102.0,BTWN
+2023-09-21 10:05:00,10.39,10.39,10.39,10.39,3400.0,BTWN
+2023-09-21 09:43:00,10.37,10.37,10.37,10.37,100.0,BTWN
+2023-09-21 09:30:00,10.36,10.36,10.36,10.36,53.0,BTWN
+2023-09-20 19:15:00,10.35,10.35,10.35,10.35,30.0,BTWN
+2023-09-20 16:00:00,10.37,10.39,10.37,10.39,194.0,BTWN
+2023-09-20 15:57:00,10.37,10.37,10.37,10.37,312.0,BTWN
+2023-09-20 15:33:00,10.37,10.37,10.37,10.37,300.0,BTWN
+2023-09-20 15:02:00,10.37,10.37,10.37,10.37,717.0,BTWN
+2023-09-20 14:55:00,10.37,10.385,10.37,10.385,3300.0,BTWN
+2023-09-20 13:07:00,10.38,10.38,10.38,10.38,305.0,BTWN
+2023-09-20 10:56:00,10.38,10.38,10.38,10.38,100.0,BTWN
+2023-09-20 09:57:00,10.36,10.36,10.36,10.36,100.0,BTWN
+2023-09-20 09:48:00,10.37,10.37,10.37,10.37,202.0,BTWN
+2023-09-20 09:36:00,10.36,10.37,10.36,10.37,714.0,BTWN
+2023-09-20 09:31:00,10.351,10.351,10.351,10.351,500.0,BTWN
+2023-09-20 09:30:00,10.35,10.35,10.35,10.35,152.0,BTWN
+2023-09-19 19:15:00,10.35,10.35,10.35,10.35,2.0,BTWN
+2023-09-19 16:00:00,10.37,10.37,10.37,10.37,206.0,BTWN
+2023-09-19 15:57:00,10.37,10.37,10.37,10.37,326.0,BTWN
+2023-09-19 15:55:00,10.369,10.369,10.369,10.369,115.0,BTWN
+2023-09-19 15:33:00,10.36,10.36,10.36,10.36,117.0,BTWN
+2023-09-19 14:19:00,10.35,10.35,10.35,10.35,200.0,BTWN
+2023-09-19 14:11:00,10.354,10.354,10.35,10.35,200.0,BTWN
+2023-09-19 14:08:00,10.352,10.352,10.352,10.352,100.0,BTWN
+2023-09-19 13:02:00,10.36,10.36,10.36,10.36,435.0,BTWN
+2023-09-19 12:08:00,10.354,10.354,10.354,10.354,670.0,BTWN
+2023-09-19 11:22:00,10.35,10.35,10.35,10.35,100.0,BTWN
+2023-09-19 09:43:00,10.36,10.36,10.355,10.355,816.0,BTWN
+2023-09-19 09:42:00,10.35,10.35,10.35,10.35,100.0,BTWN
+2023-09-19 09:33:00,10.35,10.35,10.35,10.35,312.0,BTWN
+2023-09-19 09:30:00,10.35,10.35,10.35,10.35,234.0,BTWN
+2023-09-18 16:00:00,10.35,10.36,10.35,10.36,127.0,BTWN
+2023-09-18 15:53:00,10.35,10.35,10.35,10.35,636.0,BTWN
+2023-09-18 13:53:00,10.35,10.35,10.35,10.35,100.0,BTWN
+2023-09-18 13:11:00,10.357,10.357,10.357,10.357,100.0,BTWN
+2023-09-18 13:08:00,10.35,10.35,10.35,10.35,120.0,BTWN
+2023-09-18 11:08:00,10.355,10.355,10.355,10.355,140.0,BTWN
+2023-09-18 11:06:00,10.35,10.35,10.35,10.35,200.0,BTWN
+2023-09-18 09:48:00,10.35,10.35,10.35,10.35,127.0,BTWN
+2023-09-18 09:47:00,10.35,10.35,10.35,10.35,243.0,BTWN
+2023-09-18 09:30:00,10.35,10.35,10.35,10.35,236.0,BTWN
+2023-09-18 08:32:00,10.35,10.35,10.35,10.35,150.0,BTWN
+2023-09-15 16:16:00,10.35,10.35,10.35,10.35,8.0,BTWN
+2023-09-15 16:00:00,10.35,10.355,10.35,10.355,102.0,BTWN
+2023-09-15 15:55:00,10.35,10.35,10.35,10.35,401.0,BTWN
+2023-09-15 15:45:00,10.35,10.35,10.35,10.35,131.0,BTWN
+2023-09-15 15:44:00,10.35,10.35,10.35,10.35,200.0,BTWN
+2023-09-15 15:41:00,10.35,10.35,10.35,10.35,400.0,BTWN
+2023-09-15 15:11:00,10.35,10.35,10.35,10.35,150.0,BTWN
+2023-09-15 13:39:00,10.35,10.35,10.35,10.35,1488.0,BTWN
+2023-09-15 12:57:00,10.35,10.35,10.35,10.35,200.0,BTWN
+2023-09-15 12:15:00,10.35,10.35,10.35,10.35,278.0,BTWN
+2023-09-15 11:26:00,10.355,10.355,10.355,10.355,200.0,BTWN
+2023-09-15 10:18:00,10.35,10.35,10.35,10.35,20858.0,BTWN
+2023-09-15 10:12:00,10.355,10.355,10.355,10.355,200.0,BTWN
+2023-09-15 09:35:00,10.35,10.35,10.35,10.35,25400.0,BTWN
+2023-09-15 09:32:00,10.35,10.35,10.35,10.35,3300.0,BTWN
+2023-09-15 09:30:00,10.35,10.35,10.35,10.35,94.0,BTWN
+2023-09-15 09:29:00,10.36,10.36,10.36,10.36,8.0,BTWN
+2023-09-15 08:51:00,10.36,10.36,10.36,10.36,1.0,BTWN
+2023-09-15 08:08:00,10.35,10.35,10.35,10.35,100.0,BTWN
+2023-09-14 18:26:00,10.35,10.35,10.35,10.35,850.0,BTWN
+2023-09-14 17:05:00,10.35,10.35,10.35,10.35,4.0,BTWN
+2023-09-14 16:00:00,10.35,10.35,10.35,10.35,616.0,BTWN
+2023-09-14 14:44:00,10.35,10.35,10.35,10.35,100.0,BTWN
+2023-09-14 14:34:00,10.35,10.35,10.35,10.35,200.0,BTWN
+2023-09-14 14:33:00,10.35,10.35,10.35,10.35,2699.0,BTWN
+2023-09-14 13:26:00,10.35,10.35,10.35,10.35,1388.0,BTWN
+2023-09-14 12:54:00,10.35,10.35,10.35,10.35,1400.0,BTWN
+2023-09-14 12:30:00,10.35,10.35,10.35,10.35,400.0,BTWN
+2023-09-14 12:29:00,10.35,10.35,10.35,10.35,305.0,BTWN
+2023-09-14 12:16:00,10.35,10.35,10.35,10.35,100.0,BTWN
+2023-09-14 11:49:00,10.35,10.35,10.35,10.35,100.0,BTWN
+2023-09-14 11:20:00,10.35,10.35,10.35,10.35,100.0,BTWN
+2023-09-14 10:58:00,10.35,10.35,10.35,10.35,4000.0,BTWN
+2023-09-14 10:56:00,10.35,10.35,10.35,10.35,4000.0,BTWN
+2023-09-14 10:53:00,10.35,10.35,10.35,10.35,260.0,BTWN
+2023-09-14 09:46:00,10.36,10.36,10.36,10.36,100.0,BTWN
+2023-09-14 09:37:00,10.35,10.35,10.35,10.35,1653.0,BTWN
+2023-09-13 19:23:00,10.35,10.35,10.35,10.35,4.0,BTWN
+2023-09-13 16:05:00,10.35,10.35,10.35,10.35,10.0,BTWN
+2023-09-13 16:04:00,10.35,10.35,10.35,10.35,3.0,BTWN
+2023-09-13 16:00:00,10.35,10.35,10.35,10.35,130.0,BTWN
+2023-09-13 15:59:00,10.35,10.35,10.35,10.35,100.0,BTWN
+2023-09-13 15:58:00,10.35,10.35,10.35,10.35,100.0,BTWN
+2023-09-13 15:57:00,10.35,10.35,10.35,10.35,188.0,BTWN
+2023-09-13 14:15:00,10.35,10.35,10.35,10.35,100.0,BTWN
+2023-09-13 12:44:00,10.35,10.35,10.35,10.35,225.0,BTWN
+2023-09-13 12:41:00,10.35,10.35,10.35,10.35,300.0,BTWN
+2023-09-13 12:35:00,10.35,10.35,10.35,10.35,300.0,BTWN
+2023-09-13 12:33:00,10.35,10.35,10.35,10.35,300.0,BTWN
+2023-09-13 12:32:00,10.35,10.35,10.35,10.35,100.0,BTWN
+2023-09-13 12:31:00,10.35,10.36,10.35,10.35,1400.0,BTWN
+2023-09-13 11:43:00,10.35,10.35,10.35,10.35,300.0,BTWN
+2023-09-13 11:07:00,10.35,10.35,10.35,10.35,333.0,BTWN
+2023-09-13 10:47:00,10.35,10.35,10.35,10.35,100.0,BTWN
+2023-09-13 10:15:00,10.35,10.35,10.35,10.35,500.0,BTWN
+2023-09-13 09:44:00,10.35,10.35,10.35,10.35,300.0,BTWN
+2023-09-13 09:39:00,10.35,10.35,10.35,10.35,3952.0,BTWN
+2023-09-13 09:30:00,10.33,10.33,10.33,10.33,59.0,BTWN
+2023-09-13 09:12:00,10.34,10.35,10.34,10.35,600.0,BTWN
+2023-09-12 16:00:00,10.35,10.36,10.35,10.35,300.0,BTWN
+2023-09-12 15:52:00,10.36,10.36,10.36,10.36,161.0,BTWN
+2023-09-12 13:08:00,10.34,10.34,10.34,10.34,2000.0,BTWN
+2023-09-12 10:30:00,10.348,10.348,10.348,10.348,102.0,BTWN
+2023-09-12 10:13:00,10.35,10.36,10.35,10.36,1166.0,BTWN
+2023-09-12 10:11:00,10.349,10.35,10.349,10.35,500.0,BTWN
+2023-09-12 10:10:00,10.35,10.35,10.35,10.35,100.0,BTWN
+2023-09-12 10:07:00,10.35,10.35,10.35,10.35,500.0,BTWN
+2023-09-12 09:35:00,10.35,10.35,10.35,10.35,2401.0,BTWN
+2023-09-12 09:30:00,10.34,10.35,10.34,10.35,2889.0,BTWN
+2023-09-11 16:28:00,10.34,10.34,10.34,10.34,27.0,BTWN
+2023-09-11 16:00:00,10.35,10.36,10.34,10.34,306.0,BTWN
+2023-09-11 15:34:00,10.36,10.36,10.36,10.36,129.0,BTWN
+2023-09-11 15:29:00,10.35,10.35,10.35,10.35,220.0,BTWN
+2023-09-11 14:46:00,10.35,10.35,10.35,10.35,267.0,BTWN
+2023-09-11 12:33:00,10.35,10.35,10.35,10.35,500.0,BTWN
+2023-09-11 12:27:00,10.35,10.35,10.35,10.35,680.0,BTWN
+2023-09-11 10:09:00,10.35,10.35,10.35,10.35,400.0,BTWN
+2023-09-11 10:02:00,10.35,10.35,10.348,10.35,600.0,BTWN
+2023-09-11 09:30:00,10.33,10.33,10.33,10.33,17.0,BTWN
+2023-09-11 09:29:00,10.33,10.33,10.33,10.33,100.0,BTWN
+2023-09-11 09:23:00,10.33,10.33,10.33,10.33,1.0,BTWN
diff --git a/data/BTZ_2023_10_3.csv b/data/BTZ_2023_10_3.csv
new file mode 100644
index 000000000..0e042667d
--- /dev/null
+++ b/data/BTZ_2023_10_3.csv
@@ -0,0 +1,2765 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+2023-10-02 19:00:00,9.67,9.67,9.67,9.67,987.0,BTZ
+2023-10-02 18:30:00,9.67,9.67,9.67,9.67,987.0,BTZ
+2023-10-02 16:10:00,9.67,9.67,9.67,9.67,987.0,BTZ
+2023-10-02 16:00:00,9.67,9.67,9.67,9.67,2537.0,BTZ
+2023-10-02 15:59:00,9.665,9.67,9.66,9.67,9175.0,BTZ
+2023-10-02 15:58:00,9.665,9.67,9.662,9.67,2784.0,BTZ
+2023-10-02 15:57:00,9.661,9.668,9.66,9.668,3926.0,BTZ
+2023-10-02 15:56:00,9.66,9.66,9.66,9.66,136.0,BTZ
+2023-10-02 15:55:00,9.67,9.67,9.665,9.665,3961.0,BTZ
+2023-10-02 15:54:00,9.67,9.67,9.665,9.665,1476.0,BTZ
+2023-10-02 15:53:00,9.66,9.66,9.66,9.66,2000.0,BTZ
+2023-10-02 15:52:00,9.66,9.67,9.66,9.67,1808.0,BTZ
+2023-10-02 15:51:00,9.66,9.66,9.66,9.66,100.0,BTZ
+2023-10-02 15:50:00,9.667,9.668,9.665,9.665,449.0,BTZ
+2023-10-02 15:49:00,9.665,9.665,9.665,9.665,229.0,BTZ
+2023-10-02 15:48:00,9.665,9.665,9.66,9.66,4500.0,BTZ
+2023-10-02 15:47:00,9.665,9.665,9.661,9.665,1339.0,BTZ
+2023-10-02 15:46:00,9.665,9.665,9.665,9.665,100.0,BTZ
+2023-10-02 15:45:00,9.665,9.665,9.665,9.665,624.0,BTZ
+2023-10-02 15:42:00,9.667,9.667,9.667,9.667,100.0,BTZ
+2023-10-02 15:40:00,9.66,9.665,9.66,9.665,400.0,BTZ
+2023-10-02 15:39:00,9.667,9.667,9.66,9.66,300.0,BTZ
+2023-10-02 15:38:00,9.66,9.665,9.66,9.665,1102.0,BTZ
+2023-10-02 15:36:00,9.665,9.665,9.665,9.665,415.0,BTZ
+2023-10-02 15:35:00,9.66,9.66,9.66,9.66,610.0,BTZ
+2023-10-02 15:34:00,9.66,9.66,9.66,9.66,200.0,BTZ
+2023-10-02 15:33:00,9.66,9.667,9.66,9.667,200.0,BTZ
+2023-10-02 15:32:00,9.66,9.66,9.66,9.66,120.0,BTZ
+2023-10-02 15:31:00,9.66,9.66,9.66,9.66,102.0,BTZ
+2023-10-02 15:30:00,9.66,9.667,9.66,9.66,300.0,BTZ
+2023-10-02 15:28:00,9.665,9.665,9.66,9.66,403.0,BTZ
+2023-10-02 15:27:00,9.66,9.66,9.66,9.66,100.0,BTZ
+2023-10-02 15:26:00,9.66,9.66,9.66,9.66,100.0,BTZ
+2023-10-02 15:25:00,9.66,9.665,9.66,9.661,5535.0,BTZ
+2023-10-02 15:22:00,9.66,9.66,9.66,9.66,100.0,BTZ
+2023-10-02 15:21:00,9.667,9.667,9.66,9.66,449.0,BTZ
+2023-10-02 15:19:00,9.66,9.66,9.66,9.66,100.0,BTZ
+2023-10-02 15:18:00,9.661,9.661,9.66,9.66,2827.0,BTZ
+2023-10-02 15:16:00,9.667,9.667,9.667,9.667,100.0,BTZ
+2023-10-02 15:15:00,9.66,9.66,9.66,9.66,1023.0,BTZ
+2023-10-02 15:14:00,9.667,9.667,9.665,9.665,370.0,BTZ
+2023-10-02 15:13:00,9.661,9.661,9.661,9.661,100.0,BTZ
+2023-10-02 15:10:00,9.667,9.667,9.667,9.667,100.0,BTZ
+2023-10-02 15:07:00,9.667,9.667,9.667,9.667,101.0,BTZ
+2023-10-02 15:05:00,9.66,9.665,9.66,9.66,500.0,BTZ
+2023-10-02 15:04:00,9.665,9.665,9.665,9.665,305.0,BTZ
+2023-10-02 15:03:00,9.665,9.665,9.665,9.665,310.0,BTZ
+2023-10-02 15:01:00,9.668,9.668,9.668,9.668,500.0,BTZ
+2023-10-02 15:00:00,9.667,9.667,9.667,9.667,100.0,BTZ
+2023-10-02 14:58:00,9.662,9.665,9.661,9.665,1000.0,BTZ
+2023-10-02 14:57:00,9.67,9.67,9.66,9.66,5200.0,BTZ
+2023-10-02 14:53:00,9.669,9.669,9.669,9.669,100.0,BTZ
+2023-10-02 14:52:00,9.665,9.665,9.66,9.66,947.0,BTZ
+2023-10-02 14:51:00,9.665,9.67,9.665,9.67,205.0,BTZ
+2023-10-02 14:50:00,9.661,9.661,9.661,9.661,200.0,BTZ
+2023-10-02 14:47:00,9.66,9.66,9.66,9.66,230.0,BTZ
+2023-10-02 14:45:00,9.66,9.66,9.66,9.66,100.0,BTZ
+2023-10-02 14:38:00,9.66,9.66,9.66,9.66,495.0,BTZ
+2023-10-02 14:37:00,9.66,9.66,9.66,9.66,1016.0,BTZ
+2023-10-02 14:34:00,9.66,9.66,9.66,9.66,1884.0,BTZ
+2023-10-02 14:33:00,9.667,9.667,9.667,9.667,110.0,BTZ
+2023-10-02 14:32:00,9.668,9.668,9.668,9.668,220.0,BTZ
+2023-10-02 14:29:00,9.667,9.667,9.667,9.667,150.0,BTZ
+2023-10-02 14:21:00,9.661,9.661,9.661,9.661,518.0,BTZ
+2023-10-02 14:16:00,9.665,9.665,9.665,9.665,1116.0,BTZ
+2023-10-02 14:15:00,9.66,9.66,9.66,9.66,100.0,BTZ
+2023-10-02 14:14:00,9.66,9.66,9.655,9.66,3740.0,BTZ
+2023-10-02 14:10:00,9.655,9.655,9.655,9.655,100.0,BTZ
+2023-10-02 14:07:00,9.65,9.65,9.65,9.65,100.0,BTZ
+2023-10-02 14:06:00,9.65,9.65,9.65,9.65,136.0,BTZ
+2023-10-02 14:05:00,9.65,9.65,9.65,9.65,810.0,BTZ
+2023-10-02 14:02:00,9.654,9.654,9.654,9.654,1079.0,BTZ
+2023-10-02 13:59:00,9.65,9.66,9.65,9.65,2300.0,BTZ
+2023-10-02 13:55:00,9.65,9.65,9.65,9.65,100.0,BTZ
+2023-10-02 13:54:00,9.655,9.655,9.655,9.655,723.0,BTZ
+2023-10-02 13:51:00,9.66,9.66,9.66,9.66,1005.0,BTZ
+2023-10-02 13:50:00,9.65,9.65,9.65,9.65,3800.0,BTZ
+2023-10-02 13:48:00,9.657,9.657,9.65,9.65,1800.0,BTZ
+2023-10-02 13:47:00,9.655,9.655,9.655,9.655,300.0,BTZ
+2023-10-02 13:45:00,9.65,9.65,9.65,9.65,500.0,BTZ
+2023-10-02 13:43:00,9.657,9.657,9.657,9.657,100.0,BTZ
+2023-10-02 13:39:00,9.651,9.651,9.651,9.651,300.0,BTZ
+2023-10-02 13:38:00,9.66,9.66,9.654,9.654,404.0,BTZ
+2023-10-02 13:37:00,9.655,9.657,9.65,9.657,305.0,BTZ
+2023-10-02 13:33:00,9.659,9.659,9.651,9.651,2370.0,BTZ
+2023-10-02 13:32:00,9.657,9.657,9.658,9.657,100.0,BTZ
+2023-10-02 13:29:00,9.655,9.655,9.655,9.655,100.0,BTZ
+2023-10-02 13:27:00,9.66,9.66,9.66,9.66,120.0,BTZ
+2023-10-02 13:25:00,9.658,9.658,9.658,9.658,1535.0,BTZ
+2023-10-02 13:22:00,9.657,9.657,9.657,9.657,100.0,BTZ
+2023-10-02 13:18:00,9.657,9.657,9.65,9.65,500.0,BTZ
+2023-10-02 13:17:00,9.66,9.66,9.655,9.655,300.0,BTZ
+2023-10-02 13:13:00,9.657,9.657,9.657,9.657,160.0,BTZ
+2023-10-02 13:11:00,9.66,9.66,9.66,9.66,500.0,BTZ
+2023-10-02 13:06:00,9.651,9.651,9.651,9.651,2523.0,BTZ
+2023-10-02 13:04:00,9.65,9.65,9.65,9.65,100.0,BTZ
+2023-10-02 13:03:00,9.651,9.651,9.65,9.65,1010.0,BTZ
+2023-10-02 13:02:00,9.655,9.655,9.655,9.655,5000.0,BTZ
+2023-10-02 13:01:00,9.658,9.658,9.658,9.658,400.0,BTZ
+2023-10-02 12:55:00,9.659,9.659,9.651,9.651,267.0,BTZ
+2023-10-02 12:49:00,9.66,9.66,9.66,9.66,100.0,BTZ
+2023-10-02 12:47:00,9.655,9.655,9.655,9.655,133.0,BTZ
+2023-10-02 12:37:00,9.657,9.657,9.657,9.657,100.0,BTZ
+2023-10-02 12:36:00,9.655,9.655,9.655,9.655,202.0,BTZ
+2023-10-02 12:33:00,9.657,9.657,9.657,9.657,101.0,BTZ
+2023-10-02 12:30:00,9.657,9.657,9.657,9.657,101.0,BTZ
+2023-10-02 12:27:00,9.66,9.66,9.66,9.66,100.0,BTZ
+2023-10-02 12:23:00,9.659,9.659,9.656,9.656,484.0,BTZ
+2023-10-02 12:11:00,9.66,9.66,9.66,9.66,1011.0,BTZ
+2023-10-02 12:09:00,9.67,9.67,9.66,9.66,8295.0,BTZ
+2023-10-02 12:08:00,9.66,9.66,9.66,9.66,863.0,BTZ
+2023-10-02 12:04:00,9.66,9.66,9.66,9.66,600.0,BTZ
+2023-10-02 12:01:00,9.66,9.67,9.66,9.67,3659.0,BTZ
+2023-10-02 12:00:00,9.66,9.66,9.66,9.66,100.0,BTZ
+2023-10-02 11:58:00,9.66,9.67,9.66,9.66,3200.0,BTZ
+2023-10-02 11:57:00,9.67,9.67,9.67,9.67,100.0,BTZ
+2023-10-02 11:55:00,9.661,9.665,9.661,9.665,3001.0,BTZ
+2023-10-02 11:54:00,9.668,9.668,9.668,9.668,206.0,BTZ
+2023-10-02 11:52:00,9.665,9.67,9.665,9.67,500.0,BTZ
+2023-10-02 11:49:00,9.671,9.671,9.67,9.67,1308.0,BTZ
+2023-10-02 11:48:00,9.67,9.67,9.67,9.67,300.0,BTZ
+2023-10-02 11:46:00,9.68,9.68,9.67,9.67,4400.0,BTZ
+2023-10-02 11:43:00,9.688,9.687,9.688,9.687,100.0,BTZ
+2023-10-02 11:40:00,9.688,9.688,9.68,9.68,788.0,BTZ
+2023-10-02 11:38:00,9.68,9.68,9.68,9.68,352.0,BTZ
+2023-10-02 11:36:00,9.686,9.686,9.685,9.685,3530.0,BTZ
+2023-10-02 11:33:00,9.68,9.68,9.68,9.68,3300.0,BTZ
+2023-10-02 11:29:00,9.685,9.685,9.685,9.685,113.0,BTZ
+2023-10-02 11:26:00,9.69,9.69,9.685,9.69,4100.0,BTZ
+2023-10-02 11:24:00,9.69,9.69,9.69,9.69,1584.0,BTZ
+2023-10-02 11:22:00,9.69,9.69,9.69,9.69,101.0,BTZ
+2023-10-02 11:21:00,9.685,9.685,9.685,9.685,126.0,BTZ
+2023-10-02 11:20:00,9.69,9.69,9.69,9.69,100.0,BTZ
+2023-10-02 11:18:00,9.69,9.69,9.69,9.69,100.0,BTZ
+2023-10-02 11:16:00,9.69,9.69,9.685,9.69,300.0,BTZ
+2023-10-02 11:10:00,9.68,9.68,9.68,9.68,100.0,BTZ
+2023-10-02 11:09:00,9.684,9.684,9.684,9.684,424.0,BTZ
+2023-10-02 11:08:00,9.681,9.69,9.681,9.69,2500.0,BTZ
+2023-10-02 11:06:00,9.685,9.685,9.68,9.68,3500.0,BTZ
+2023-10-02 11:05:00,9.69,9.69,9.69,9.69,100.0,BTZ
+2023-10-02 11:04:00,9.685,9.685,9.685,9.685,100.0,BTZ
+2023-10-02 11:03:00,9.69,9.69,9.69,9.69,800.0,BTZ
+2023-10-02 11:02:00,9.69,9.69,9.69,9.69,100.0,BTZ
+2023-10-02 11:01:00,9.69,9.69,9.685,9.685,1051.0,BTZ
+2023-10-02 11:00:00,9.688,9.69,9.681,9.69,2714.0,BTZ
+2023-10-02 10:58:00,9.68,9.68,9.68,9.68,100.0,BTZ
+2023-10-02 10:54:00,9.686,9.686,9.686,9.686,315.0,BTZ
+2023-10-02 10:51:00,9.69,9.69,9.69,9.69,500.0,BTZ
+2023-10-02 10:50:00,9.684,9.69,9.684,9.69,7053.0,BTZ
+2023-10-02 10:49:00,9.69,9.69,9.69,9.69,464.0,BTZ
+2023-10-02 10:48:00,9.685,9.685,9.685,9.685,136.0,BTZ
+2023-10-02 10:46:00,9.69,9.69,9.685,9.69,3305.0,BTZ
+2023-10-02 10:45:00,9.69,9.695,9.69,9.695,367.0,BTZ
+2023-10-02 10:44:00,9.689,9.69,9.689,9.69,3629.0,BTZ
+2023-10-02 10:43:00,9.69,9.69,9.69,9.69,3920.0,BTZ
+2023-10-02 10:42:00,9.7,9.7,9.7,9.7,2595.0,BTZ
+2023-10-02 10:40:00,9.7,9.7,9.7,9.7,1203.0,BTZ
+2023-10-02 10:39:00,9.705,9.705,9.705,9.705,100.0,BTZ
+2023-10-02 10:38:00,9.71,9.71,9.71,9.71,304.0,BTZ
+2023-10-02 10:31:00,9.704,9.704,9.704,9.704,289.0,BTZ
+2023-10-02 10:29:00,9.71,9.71,9.705,9.705,1000.0,BTZ
+2023-10-02 10:28:00,9.71,9.71,9.71,9.71,790.0,BTZ
+2023-10-02 10:26:00,9.7,9.705,9.7,9.705,737.0,BTZ
+2023-10-02 10:23:00,9.69,9.69,9.69,9.69,2005.0,BTZ
+2023-10-02 10:22:00,9.7,9.7,9.7,9.7,1612.0,BTZ
+2023-10-02 10:18:00,9.7,9.71,9.7,9.71,3139.0,BTZ
+2023-10-02 10:17:00,9.695,9.695,9.695,9.695,620.0,BTZ
+2023-10-02 10:16:00,9.695,9.695,9.68,9.69,6505.0,BTZ
+2023-10-02 10:11:00,9.71,9.71,9.71,9.71,705.0,BTZ
+2023-10-02 10:09:00,9.72,9.72,9.71,9.71,1709.0,BTZ
+2023-10-02 10:05:00,9.72,9.73,9.72,9.72,2505.0,BTZ
+2023-10-02 10:03:00,9.725,9.725,9.725,9.725,155.0,BTZ
+2023-10-02 10:02:00,9.72,9.725,9.72,9.72,1704.0,BTZ
+2023-10-02 10:00:00,9.7,9.73,9.7,9.72,25039.0,BTZ
+2023-10-02 09:59:00,9.7,9.705,9.7,9.705,400.0,BTZ
+2023-10-02 09:57:00,9.7,9.701,9.7,9.701,1000.0,BTZ
+2023-10-02 09:55:00,9.7,9.705,9.7,9.705,1042.0,BTZ
+2023-10-02 09:53:00,9.7,9.7,9.7,9.7,1037.0,BTZ
+2023-10-02 09:52:00,9.705,9.705,9.705,9.705,100.0,BTZ
+2023-10-02 09:47:00,9.705,9.705,9.705,9.705,100.0,BTZ
+2023-10-02 09:46:00,9.7,9.7,9.7,9.7,500.0,BTZ
+2023-10-02 09:45:00,9.71,9.71,9.7,9.7,3279.0,BTZ
+2023-10-02 09:42:00,9.71,9.72,9.71,9.72,3349.0,BTZ
+2023-10-02 09:41:00,9.71,9.71,9.71,9.71,100.0,BTZ
+2023-10-02 09:40:00,9.71,9.71,9.71,9.71,100.0,BTZ
+2023-10-02 09:39:00,9.718,9.72,9.718,9.72,1323.0,BTZ
+2023-10-02 09:37:00,9.715,9.715,9.715,9.715,125.0,BTZ
+2023-10-02 09:35:00,9.7,9.72,9.7,9.72,3641.0,BTZ
+2023-10-02 09:34:00,9.7,9.7,9.7,9.7,121.0,BTZ
+2023-10-02 09:33:00,9.69,9.7,9.69,9.7,5020.0,BTZ
+2023-10-02 09:32:00,9.685,9.69,9.685,9.69,322.0,BTZ
+2023-10-02 09:31:00,9.69,9.7,9.69,9.69,740.0,BTZ
+2023-10-02 09:30:00,9.68,9.7,9.68,9.69,13836.0,BTZ
+2023-10-02 07:44:00,9.73,9.73,9.73,9.73,9900.0,BTZ
+2023-10-02 07:43:00,9.73,9.73,9.73,9.73,100.0,BTZ
+2023-09-29 19:00:00,9.68,9.68,9.68,9.68,15602.0,BTZ
+2023-09-29 18:30:00,9.68,9.68,9.68,9.68,15602.0,BTZ
+2023-09-29 17:47:00,9.68,9.68,9.68,9.68,1.0,BTZ
+2023-09-29 16:10:00,9.68,9.68,9.68,9.68,15602.0,BTZ
+2023-09-29 16:03:00,9.68,9.68,9.68,9.68,16.0,BTZ
+2023-09-29 16:01:00,9.68,9.68,9.68,9.68,125.0,BTZ
+2023-09-29 16:00:00,9.695,9.695,9.68,9.68,31556.0,BTZ
+2023-09-29 15:59:00,9.69,9.7,9.68,9.695,11227.0,BTZ
+2023-09-29 15:58:00,9.69,9.69,9.69,9.69,962.0,BTZ
+2023-09-29 15:57:00,9.69,9.695,9.69,9.69,663.0,BTZ
+2023-09-29 15:56:00,9.69,9.69,9.69,9.69,400.0,BTZ
+2023-09-29 15:55:00,9.69,9.69,9.69,9.69,1919.0,BTZ
+2023-09-29 15:54:00,9.695,9.695,9.69,9.69,300.0,BTZ
+2023-09-29 15:53:00,9.695,9.695,9.695,9.695,234.0,BTZ
+2023-09-29 15:52:00,9.695,9.695,9.695,9.695,519.0,BTZ
+2023-09-29 15:51:00,9.695,9.699,9.695,9.695,930.0,BTZ
+2023-09-29 15:50:00,9.695,9.7,9.69,9.695,3568.0,BTZ
+2023-09-29 15:49:00,9.693,9.7,9.69,9.69,490.0,BTZ
+2023-09-29 15:48:00,9.695,9.695,9.69,9.69,400.0,BTZ
+2023-09-29 15:47:00,9.69,9.69,9.69,9.69,170.0,BTZ
+2023-09-29 15:46:00,9.69,9.7,9.69,9.695,742.0,BTZ
+2023-09-29 15:45:00,9.698,9.698,9.695,9.695,304.0,BTZ
+2023-09-29 15:44:00,9.695,9.695,9.69,9.69,3052.0,BTZ
+2023-09-29 15:43:00,9.7,9.7,9.69,9.7,759.0,BTZ
+2023-09-29 15:42:00,9.69,9.69,9.69,9.69,104.0,BTZ
+2023-09-29 15:41:00,9.695,9.695,9.695,9.695,100.0,BTZ
+2023-09-29 15:40:00,9.692,9.692,9.69,9.69,1300.0,BTZ
+2023-09-29 15:39:00,9.695,9.697,9.69,9.69,1634.0,BTZ
+2023-09-29 15:38:00,9.69,9.691,9.69,9.69,3000.0,BTZ
+2023-09-29 15:37:00,9.681,9.69,9.681,9.69,1000.0,BTZ
+2023-09-29 15:36:00,9.685,9.685,9.685,9.685,224.0,BTZ
+2023-09-29 15:35:00,9.685,9.69,9.685,9.69,212.0,BTZ
+2023-09-29 15:33:00,9.681,9.681,9.681,9.681,500.0,BTZ
+2023-09-29 15:32:00,9.682,9.69,9.682,9.685,1789.0,BTZ
+2023-09-29 15:30:00,9.68,9.69,9.68,9.69,500.0,BTZ
+2023-09-29 15:28:00,9.68,9.69,9.68,9.689,1894.0,BTZ
+2023-09-29 15:25:00,9.68,9.68,9.68,9.68,100.0,BTZ
+2023-09-29 15:23:00,9.69,9.69,9.69,9.69,955.0,BTZ
+2023-09-29 15:20:00,9.69,9.69,9.69,9.69,100.0,BTZ
+2023-09-29 15:18:00,9.69,9.69,9.69,9.69,352.0,BTZ
+2023-09-29 15:15:00,9.69,9.69,9.69,9.69,100.0,BTZ
+2023-09-29 15:13:00,9.7,9.7,9.7,9.7,212.0,BTZ
+2023-09-29 15:12:00,9.69,9.69,9.69,9.69,100.0,BTZ
+2023-09-29 15:11:00,9.69,9.69,9.69,9.69,200.0,BTZ
+2023-09-29 15:09:00,9.7,9.7,9.7,9.7,684.0,BTZ
+2023-09-29 15:07:00,9.7,9.7,9.7,9.7,1123.0,BTZ
+2023-09-29 15:06:00,9.7,9.7,9.7,9.7,185.0,BTZ
+2023-09-29 15:04:00,9.71,9.71,9.71,9.71,206.0,BTZ
+2023-09-29 15:03:00,9.7,9.7,9.7,9.7,575.0,BTZ
+2023-09-29 15:01:00,9.705,9.705,9.7,9.7,600.0,BTZ
+2023-09-29 14:59:00,9.71,9.71,9.7,9.7,5537.0,BTZ
+2023-09-29 14:58:00,9.71,9.71,9.71,9.71,3571.0,BTZ
+2023-09-29 14:53:00,9.718,9.718,9.712,9.712,774.0,BTZ
+2023-09-29 14:51:00,9.71,9.71,9.71,9.71,182.0,BTZ
+2023-09-29 14:46:00,9.71,9.71,9.71,9.71,104.0,BTZ
+2023-09-29 14:45:00,9.72,9.72,9.72,9.72,100.0,BTZ
+2023-09-29 14:44:00,9.72,9.72,9.72,9.72,170.0,BTZ
+2023-09-29 14:41:00,9.715,9.72,9.715,9.715,1464.0,BTZ
+2023-09-29 14:39:00,9.72,9.72,9.71,9.71,2100.0,BTZ
+2023-09-29 14:37:00,9.715,9.715,9.714,9.714,1105.0,BTZ
+2023-09-29 14:35:00,9.715,9.715,9.715,9.715,1030.0,BTZ
+2023-09-29 14:32:00,9.71,9.71,9.71,9.71,340.0,BTZ
+2023-09-29 14:29:00,9.718,9.718,9.718,9.718,205.0,BTZ
+2023-09-29 14:28:00,9.712,9.712,9.712,9.712,252.0,BTZ
+2023-09-29 14:27:00,9.718,9.72,9.718,9.72,307.0,BTZ
+2023-09-29 14:24:00,9.711,9.711,9.71,9.71,1004.0,BTZ
+2023-09-29 14:21:00,9.718,9.718,9.718,9.718,257.0,BTZ
+2023-09-29 14:20:00,9.719,9.719,9.719,9.719,1000.0,BTZ
+2023-09-29 14:18:00,9.72,9.72,9.72,9.72,2059.0,BTZ
+2023-09-29 14:16:00,9.715,9.715,9.71,9.71,704.0,BTZ
+2023-09-29 14:15:00,9.719,9.719,9.719,9.719,125.0,BTZ
+2023-09-29 14:12:00,9.715,9.715,9.715,9.715,100.0,BTZ
+2023-09-29 14:09:00,9.714,9.714,9.714,9.714,750.0,BTZ
+2023-09-29 14:08:00,9.705,9.71,9.705,9.71,1944.0,BTZ
+2023-09-29 14:03:00,9.705,9.705,9.705,9.705,105.0,BTZ
+2023-09-29 14:02:00,9.71,9.71,9.7,9.705,6005.0,BTZ
+2023-09-29 14:01:00,9.715,9.715,9.71,9.71,10889.0,BTZ
+2023-09-29 13:59:00,9.715,9.72,9.715,9.72,200.0,BTZ
+2023-09-29 13:58:00,9.715,9.715,9.715,9.715,3000.0,BTZ
+2023-09-29 13:56:00,9.71,9.71,9.71,9.71,1664.0,BTZ
+2023-09-29 13:55:00,9.705,9.71,9.7,9.71,14244.0,BTZ
+2023-09-29 13:53:00,9.705,9.71,9.7,9.705,1396.0,BTZ
+2023-09-29 13:49:00,9.71,9.71,9.71,9.71,100.0,BTZ
+2023-09-29 13:48:00,9.705,9.705,9.705,9.705,100.0,BTZ
+2023-09-29 13:47:00,9.705,9.705,9.705,9.705,365.0,BTZ
+2023-09-29 13:44:00,9.702,9.71,9.7,9.71,3750.0,BTZ
+2023-09-29 13:43:00,9.705,9.705,9.705,9.705,120.0,BTZ
+2023-09-29 13:41:00,9.71,9.71,9.71,9.71,225.0,BTZ
+2023-09-29 13:38:00,9.705,9.705,9.705,9.705,100.0,BTZ
+2023-09-29 13:35:00,9.71,9.71,9.71,9.71,198.0,BTZ
+2023-09-29 13:33:00,9.705,9.705,9.705,9.705,100.0,BTZ
+2023-09-29 13:30:00,9.71,9.71,9.71,9.71,270.0,BTZ
+2023-09-29 13:28:00,9.705,9.705,9.705,9.705,100.0,BTZ
+2023-09-29 13:23:00,9.71,9.71,9.705,9.71,2431.0,BTZ
+2023-09-29 13:20:00,9.709,9.71,9.709,9.71,1100.0,BTZ
+2023-09-29 13:19:00,9.705,9.705,9.705,9.705,100.0,BTZ
+2023-09-29 13:14:00,9.705,9.71,9.702,9.705,2100.0,BTZ
+2023-09-29 13:13:00,9.709,9.71,9.702,9.702,3700.0,BTZ
+2023-09-29 13:12:00,9.702,9.71,9.702,9.71,600.0,BTZ
+2023-09-29 13:09:00,9.705,9.707,9.705,9.707,600.0,BTZ
+2023-09-29 13:08:00,9.702,9.704,9.702,9.704,1241.0,BTZ
+2023-09-29 13:07:00,9.705,9.709,9.705,9.709,3100.0,BTZ
+2023-09-29 13:06:00,9.702,9.71,9.7,9.705,2583.0,BTZ
+2023-09-29 13:04:00,9.705,9.705,9.705,9.705,100.0,BTZ
+2023-09-29 13:03:00,9.705,9.705,9.702,9.702,1105.0,BTZ
+2023-09-29 13:00:00,9.705,9.705,9.705,9.705,100.0,BTZ
+2023-09-29 12:55:00,9.705,9.705,9.705,9.705,101.0,BTZ
+2023-09-29 12:52:00,9.705,9.705,9.705,9.705,100.0,BTZ
+2023-09-29 12:50:00,9.705,9.705,9.705,9.705,100.0,BTZ
+2023-09-29 12:46:00,9.705,9.71,9.705,9.71,2125.0,BTZ
+2023-09-29 12:44:00,9.705,9.705,9.705,9.705,100.0,BTZ
+2023-09-29 12:42:00,9.705,9.705,9.705,9.705,102.0,BTZ
+2023-09-29 12:40:00,9.705,9.705,9.705,9.705,201.0,BTZ
+2023-09-29 12:38:00,9.708,9.708,9.708,9.708,2000.0,BTZ
+2023-09-29 12:35:00,9.705,9.705,9.705,9.705,100.0,BTZ
+2023-09-29 12:31:00,9.71,9.71,9.71,9.71,100.0,BTZ
+2023-09-29 12:30:00,9.705,9.705,9.705,9.705,100.0,BTZ
+2023-09-29 12:28:00,9.706,9.709,9.706,9.709,923.0,BTZ
+2023-09-29 12:25:00,9.705,9.705,9.705,9.705,100.0,BTZ
+2023-09-29 12:22:00,9.71,9.71,9.71,9.71,5000.0,BTZ
+2023-09-29 12:20:00,9.705,9.705,9.705,9.705,100.0,BTZ
+2023-09-29 12:19:00,9.71,9.71,9.71,9.71,120.0,BTZ
+2023-09-29 12:16:00,9.705,9.705,9.705,9.705,100.0,BTZ
+2023-09-29 12:15:00,9.701,9.705,9.701,9.705,570.0,BTZ
+2023-09-29 12:13:00,9.705,9.705,9.705,9.705,200.0,BTZ
+2023-09-29 12:11:00,9.705,9.705,9.705,9.705,100.0,BTZ
+2023-09-29 12:09:00,9.709,9.709,9.709,9.709,1200.0,BTZ
+2023-09-29 12:08:00,9.705,9.705,9.705,9.705,100.0,BTZ
+2023-09-29 12:05:00,9.705,9.705,9.705,9.705,120.0,BTZ
+2023-09-29 12:02:00,9.705,9.71,9.705,9.71,500.0,BTZ
+2023-09-29 12:01:00,9.705,9.705,9.705,9.705,100.0,BTZ
+2023-09-29 11:59:00,9.71,9.71,9.71,9.71,13336.0,BTZ
+2023-09-29 11:55:00,9.706,9.706,9.706,9.706,100.0,BTZ
+2023-09-29 11:53:00,9.71,9.71,9.7,9.705,9735.0,BTZ
+2023-09-29 11:51:00,9.71,9.71,9.71,9.71,100.0,BTZ
+2023-09-29 11:48:00,9.71,9.71,9.71,9.71,1000.0,BTZ
+2023-09-29 11:46:00,9.71,9.71,9.71,9.71,112.0,BTZ
+2023-09-29 11:45:00,9.711,9.715,9.71,9.715,2300.0,BTZ
+2023-09-29 11:44:00,9.71,9.71,9.71,9.71,220.0,BTZ
+2023-09-29 11:42:00,9.71,9.71,9.71,9.71,1519.0,BTZ
+2023-09-29 11:41:00,9.716,9.716,9.71,9.71,1614.0,BTZ
+2023-09-29 11:40:00,9.711,9.711,9.71,9.71,1146.0,BTZ
+2023-09-29 11:38:00,9.71,9.71,9.71,9.71,3500.0,BTZ
+2023-09-29 11:36:00,9.71,9.72,9.71,9.71,12559.0,BTZ
+2023-09-29 11:34:00,9.71,9.715,9.71,9.715,300.0,BTZ
+2023-09-29 11:33:00,9.711,9.711,9.71,9.71,1014.0,BTZ
+2023-09-29 11:32:00,9.72,9.72,9.72,9.72,240.0,BTZ
+2023-09-29 11:29:00,9.715,9.715,9.715,9.715,181.0,BTZ
+2023-09-29 11:28:00,9.715,9.715,9.715,9.715,100.0,BTZ
+2023-09-29 11:27:00,9.715,9.715,9.71,9.71,240.0,BTZ
+2023-09-29 11:26:00,9.715,9.715,9.715,9.715,200.0,BTZ
+2023-09-29 11:24:00,9.71,9.71,9.71,9.71,392.0,BTZ
+2023-09-29 11:22:00,9.71,9.71,9.71,9.71,130.0,BTZ
+2023-09-29 11:21:00,9.715,9.715,9.715,9.715,3000.0,BTZ
+2023-09-29 11:18:00,9.715,9.715,9.715,9.715,1128.0,BTZ
+2023-09-29 11:15:00,9.717,9.72,9.717,9.72,1009.0,BTZ
+2023-09-29 11:12:00,9.719,9.719,9.719,9.719,800.0,BTZ
+2023-09-29 11:10:00,9.72,9.72,9.72,9.72,615.0,BTZ
+2023-09-29 11:09:00,9.71,9.711,9.71,9.711,3923.0,BTZ
+2023-09-29 11:08:00,9.711,9.711,9.71,9.71,4511.0,BTZ
+2023-09-29 11:05:00,9.715,9.715,9.715,9.715,100.0,BTZ
+2023-09-29 11:03:00,9.715,9.72,9.71,9.72,4200.0,BTZ
+2023-09-29 11:01:00,9.71,9.72,9.71,9.715,15663.0,BTZ
+2023-09-29 11:00:00,9.71,9.71,9.71,9.71,344.0,BTZ
+2023-09-29 10:58:00,9.71,9.71,9.71,9.71,1860.0,BTZ
+2023-09-29 10:54:00,9.72,9.72,9.72,9.72,200.0,BTZ
+2023-09-29 10:52:00,9.712,9.712,9.712,9.712,395.0,BTZ
+2023-09-29 10:48:00,9.719,9.719,9.719,9.719,517.0,BTZ
+2023-09-29 10:46:00,9.716,9.716,9.716,9.716,579.0,BTZ
+2023-09-29 10:44:00,9.715,9.715,9.715,9.715,101.0,BTZ
+2023-09-29 10:43:00,9.715,9.72,9.71,9.71,4260.0,BTZ
+2023-09-29 10:39:00,9.715,9.72,9.715,9.715,1432.0,BTZ
+2023-09-29 10:38:00,9.71,9.71,9.71,9.71,166.0,BTZ
+2023-09-29 10:32:00,9.71,9.715,9.71,9.715,1848.0,BTZ
+2023-09-29 10:28:00,9.71,9.71,9.71,9.71,1226.0,BTZ
+2023-09-29 10:27:00,9.71,9.71,9.71,9.71,1200.0,BTZ
+2023-09-29 10:26:00,9.718,9.718,9.718,9.718,1000.0,BTZ
+2023-09-29 10:23:00,9.713,9.713,9.713,9.713,130.0,BTZ
+2023-09-29 10:22:00,9.71,9.71,9.71,9.71,164.0,BTZ
+2023-09-29 10:21:00,9.713,9.713,9.713,9.713,120.0,BTZ
+2023-09-29 10:19:00,9.71,9.71,9.71,9.71,110.0,BTZ
+2023-09-29 10:18:00,9.714,9.714,9.714,9.714,124.0,BTZ
+2023-09-29 10:16:00,9.705,9.71,9.705,9.71,3466.0,BTZ
+2023-09-29 10:15:00,9.715,9.715,9.705,9.709,5044.0,BTZ
+2023-09-29 10:13:00,9.715,9.715,9.715,9.715,10000.0,BTZ
+2023-09-29 10:11:00,9.715,9.715,9.715,9.715,105.0,BTZ
+2023-09-29 10:10:00,9.72,9.72,9.72,9.72,1000.0,BTZ
+2023-09-29 10:07:00,9.715,9.715,9.715,9.715,170.0,BTZ
+2023-09-29 10:06:00,9.715,9.715,9.71,9.715,2516.0,BTZ
+2023-09-29 10:05:00,9.715,9.715,9.715,9.715,250.0,BTZ
+2023-09-29 10:04:00,9.713,9.713,9.713,9.713,167.0,BTZ
+2023-09-29 10:03:00,9.72,9.72,9.715,9.715,1256.0,BTZ
+2023-09-29 10:02:00,9.727,9.727,9.727,9.727,771.0,BTZ
+2023-09-29 10:01:00,9.72,9.73,9.72,9.72,8428.0,BTZ
+2023-09-29 09:59:00,9.711,9.715,9.711,9.715,327.0,BTZ
+2023-09-29 09:58:00,9.717,9.717,9.715,9.717,441.0,BTZ
+2023-09-29 09:57:00,9.715,9.715,9.715,9.715,103.0,BTZ
+2023-09-29 09:56:00,9.715,9.715,9.715,9.715,584.0,BTZ
+2023-09-29 09:54:00,9.71,9.71,9.71,9.71,200.0,BTZ
+2023-09-29 09:52:00,9.715,9.715,9.715,9.715,100.0,BTZ
+2023-09-29 09:50:00,9.715,9.715,9.715,9.715,160.0,BTZ
+2023-09-29 09:49:00,9.71,9.715,9.71,9.715,602.0,BTZ
+2023-09-29 09:48:00,9.715,9.715,9.715,9.715,390.0,BTZ
+2023-09-29 09:44:00,9.72,9.72,9.71,9.71,209.0,BTZ
+2023-09-29 09:43:00,9.715,9.715,9.715,9.715,274.0,BTZ
+2023-09-29 09:42:00,9.715,9.715,9.715,9.715,110.0,BTZ
+2023-09-29 09:41:00,9.71,9.71,9.71,9.71,100.0,BTZ
+2023-09-29 09:40:00,9.72,9.72,9.71,9.715,1570.0,BTZ
+2023-09-29 09:39:00,9.722,9.722,9.72,9.72,1306.0,BTZ
+2023-09-29 09:37:00,9.72,9.72,9.72,9.72,101.0,BTZ
+2023-09-29 09:36:00,9.73,9.73,9.728,9.73,1864.0,BTZ
+2023-09-29 09:35:00,9.725,9.725,9.725,9.725,581.0,BTZ
+2023-09-29 09:33:00,9.728,9.73,9.728,9.73,333.0,BTZ
+2023-09-29 09:32:00,9.725,9.725,9.72,9.724,1894.0,BTZ
+2023-09-29 09:31:00,9.72,9.73,9.72,9.73,1808.0,BTZ
+2023-09-29 09:30:00,9.71,9.72,9.71,9.72,30575.0,BTZ
+2023-09-29 09:29:00,9.71,9.72,9.71,9.72,500.0,BTZ
+2023-09-29 08:17:00,9.67,9.67,9.67,9.67,200.0,BTZ
+2023-09-29 08:02:00,9.63,9.63,9.63,9.63,1.0,BTZ
+2023-09-28 19:00:00,9.63,9.63,9.63,9.63,2528.0,BTZ
+2023-09-28 18:30:00,9.63,9.63,9.63,9.63,2528.0,BTZ
+2023-09-28 16:10:00,9.63,9.63,9.63,9.63,2528.0,BTZ
+2023-09-28 16:00:00,9.63,9.63,9.63,9.63,5234.0,BTZ
+2023-09-28 15:59:00,9.625,9.63,9.62,9.63,4356.0,BTZ
+2023-09-28 15:58:00,9.625,9.625,9.625,9.625,981.0,BTZ
+2023-09-28 15:57:00,9.625,9.63,9.625,9.63,600.0,BTZ
+2023-09-28 15:55:00,9.64,9.64,9.62,9.63,11789.0,BTZ
+2023-09-28 15:54:00,9.635,9.635,9.63,9.635,1750.0,BTZ
+2023-09-28 15:53:00,9.63,9.635,9.63,9.632,2349.0,BTZ
+2023-09-28 15:52:00,9.63,9.63,9.625,9.625,287.0,BTZ
+2023-09-28 15:51:00,9.63,9.63,9.625,9.63,2902.0,BTZ
+2023-09-28 15:50:00,9.625,9.63,9.625,9.625,2153.0,BTZ
+2023-09-28 15:48:00,9.625,9.625,9.625,9.625,135.0,BTZ
+2023-09-28 15:46:00,9.625,9.625,9.625,9.625,200.0,BTZ
+2023-09-28 15:45:00,9.628,9.628,9.628,9.628,1494.0,BTZ
+2023-09-28 15:44:00,9.62,9.62,9.62,9.62,206.0,BTZ
+2023-09-28 15:43:00,9.63,9.63,9.62,9.625,1800.0,BTZ
+2023-09-28 15:41:00,9.625,9.625,9.625,9.625,150.0,BTZ
+2023-09-28 15:40:00,9.625,9.625,9.625,9.625,200.0,BTZ
+2023-09-28 15:37:00,9.63,9.63,9.63,9.63,100.0,BTZ
+2023-09-28 15:36:00,9.625,9.625,9.625,9.625,900.0,BTZ
+2023-09-28 15:35:00,9.625,9.625,9.625,9.625,301.0,BTZ
+2023-09-28 15:33:00,9.627,9.63,9.625,9.63,4130.0,BTZ
+2023-09-28 15:32:00,9.615,9.63,9.615,9.625,4301.0,BTZ
+2023-09-28 15:30:00,9.615,9.615,9.61,9.615,1800.0,BTZ
+2023-09-28 15:29:00,9.615,9.615,9.615,9.615,100.0,BTZ
+2023-09-28 15:28:00,9.615,9.615,9.615,9.615,110.0,BTZ
+2023-09-28 15:27:00,9.61,9.615,9.61,9.615,1968.0,BTZ
+2023-09-28 15:26:00,9.61,9.61,9.61,9.61,326.0,BTZ
+2023-09-28 15:25:00,9.601,9.601,9.601,9.601,358.0,BTZ
+2023-09-28 15:24:00,9.61,9.61,9.601,9.601,569.0,BTZ
+2023-09-28 15:22:00,9.6,9.6,9.6,9.6,300.0,BTZ
+2023-09-28 15:21:00,9.606,9.61,9.605,9.61,596.0,BTZ
+2023-09-28 15:18:00,9.602,9.61,9.602,9.61,402.0,BTZ
+2023-09-28 15:17:00,9.605,9.605,9.605,9.605,100.0,BTZ
+2023-09-28 15:16:00,9.605,9.605,9.605,9.605,100.0,BTZ
+2023-09-28 15:15:00,9.601,9.605,9.601,9.605,1100.0,BTZ
+2023-09-28 15:13:00,9.605,9.61,9.605,9.61,300.0,BTZ
+2023-09-28 15:11:00,9.605,9.61,9.605,9.61,6394.0,BTZ
+2023-09-28 15:09:00,9.61,9.61,9.609,9.609,308.0,BTZ
+2023-09-28 15:08:00,9.605,9.61,9.605,9.61,1147.0,BTZ
+2023-09-28 15:06:00,9.605,9.605,9.605,9.605,100.0,BTZ
+2023-09-28 15:02:00,9.61,9.61,9.61,9.61,401.0,BTZ
+2023-09-28 15:00:00,9.609,9.609,9.609,9.609,345.0,BTZ
+2023-09-28 14:58:00,9.61,9.61,9.605,9.609,755.0,BTZ
+2023-09-28 14:57:00,9.605,9.605,9.6,9.605,6273.0,BTZ
+2023-09-28 14:55:00,9.61,9.61,9.605,9.605,730.0,BTZ
+2023-09-28 14:49:00,9.609,9.609,9.609,9.609,2000.0,BTZ
+2023-09-28 14:48:00,9.6,9.6,9.6,9.6,550.0,BTZ
+2023-09-28 14:47:00,9.602,9.602,9.602,9.602,3010.0,BTZ
+2023-09-28 14:44:00,9.609,9.61,9.609,9.61,2693.0,BTZ
+2023-09-28 14:43:00,9.605,9.605,9.605,9.605,103.0,BTZ
+2023-09-28 14:42:00,9.605,9.605,9.605,9.605,2500.0,BTZ
+2023-09-28 14:38:00,9.603,9.603,9.6,9.6,238.0,BTZ
+2023-09-28 14:37:00,9.6,9.604,9.6,9.604,696.0,BTZ
+2023-09-28 14:36:00,9.6,9.6,9.6,9.6,1100.0,BTZ
+2023-09-28 14:35:00,9.609,9.609,9.6,9.6,1814.0,BTZ
+2023-09-28 14:34:00,9.609,9.609,9.6,9.6,4873.0,BTZ
+2023-09-28 14:33:00,9.6,9.6,9.6,9.6,100.0,BTZ
+2023-09-28 14:32:00,9.6,9.6,9.6,9.6,1100.0,BTZ
+2023-09-28 14:30:00,9.6,9.6,9.6,9.6,4100.0,BTZ
+2023-09-28 14:29:00,9.6,9.6,9.6,9.6,1020.0,BTZ
+2023-09-28 14:28:00,9.605,9.605,9.605,9.605,100.0,BTZ
+2023-09-28 14:27:00,9.605,9.605,9.605,9.605,100.0,BTZ
+2023-09-28 14:26:00,9.6,9.604,9.6,9.604,2040.0,BTZ
+2023-09-28 14:25:00,9.6,9.6,9.6,9.6,2230.0,BTZ
+2023-09-28 14:23:00,9.605,9.605,9.6,9.6,920.0,BTZ
+2023-09-28 14:22:00,9.61,9.61,9.61,9.61,300.0,BTZ
+2023-09-28 14:21:00,9.605,9.605,9.605,9.605,288.0,BTZ
+2023-09-28 14:20:00,9.599,9.605,9.599,9.605,1612.0,BTZ
+2023-09-28 14:18:00,9.595,9.595,9.595,9.595,433.0,BTZ
+2023-09-28 14:17:00,9.6,9.6,9.6,9.6,1000.0,BTZ
+2023-09-28 14:15:00,9.599,9.6,9.599,9.599,1605.0,BTZ
+2023-09-28 14:13:00,9.595,9.6,9.59,9.595,2940.0,BTZ
+2023-09-28 14:12:00,9.6,9.6,9.6,9.6,100.0,BTZ
+2023-09-28 14:10:00,9.595,9.6,9.595,9.6,525.0,BTZ
+2023-09-28 14:09:00,9.6,9.6,9.6,9.6,465.0,BTZ
+2023-09-28 14:08:00,9.595,9.595,9.595,9.595,100.0,BTZ
+2023-09-28 14:04:00,9.6,9.6,9.6,9.6,200.0,BTZ
+2023-09-28 13:59:00,9.595,9.595,9.595,9.595,100.0,BTZ
+2023-09-28 13:58:00,9.595,9.595,9.595,9.595,260.0,BTZ
+2023-09-28 13:54:00,9.599,9.599,9.599,9.599,1000.0,BTZ
+2023-09-28 13:53:00,9.6,9.6,9.59,9.595,10953.0,BTZ
+2023-09-28 13:49:00,9.601,9.601,9.601,9.601,433.0,BTZ
+2023-09-28 13:48:00,9.605,9.61,9.605,9.61,200.0,BTZ
+2023-09-28 13:47:00,9.605,9.61,9.605,9.605,900.0,BTZ
+2023-09-28 13:46:00,9.6,9.6,9.6,9.6,100.0,BTZ
+2023-09-28 13:43:00,9.61,9.61,9.61,9.61,2206.0,BTZ
+2023-09-28 13:42:00,9.605,9.605,9.605,9.605,800.0,BTZ
+2023-09-28 13:38:00,9.604,9.604,9.604,9.604,1032.0,BTZ
+2023-09-28 13:37:00,9.601,9.607,9.601,9.607,1146.0,BTZ
+2023-09-28 13:34:00,9.6,9.6,9.6,9.6,100.0,BTZ
+2023-09-28 13:32:00,9.6,9.605,9.6,9.605,400.0,BTZ
+2023-09-28 13:31:00,9.6,9.6,9.6,9.6,1741.0,BTZ
+2023-09-28 13:30:00,9.609,9.609,9.609,9.609,2590.0,BTZ
+2023-09-28 13:22:00,9.605,9.605,9.605,9.605,100.0,BTZ
+2023-09-28 13:20:00,9.605,9.605,9.605,9.605,643.0,BTZ
+2023-09-28 13:18:00,9.607,9.61,9.607,9.61,200.0,BTZ
+2023-09-28 13:16:00,9.605,9.605,9.605,9.605,100.0,BTZ
+2023-09-28 13:14:00,9.61,9.61,9.61,9.61,100.0,BTZ
+2023-09-28 13:10:00,9.61,9.61,9.61,9.61,200.0,BTZ
+2023-09-28 13:08:00,9.6,9.605,9.6,9.605,700.0,BTZ
+2023-09-28 13:05:00,9.605,9.605,9.605,9.605,500.0,BTZ
+2023-09-28 13:04:00,9.605,9.605,9.605,9.605,2866.0,BTZ
+2023-09-28 13:02:00,9.6,9.6,9.6,9.6,164.0,BTZ
+2023-09-28 13:01:00,9.605,9.605,9.605,9.605,300.0,BTZ
+2023-09-28 12:57:00,9.605,9.605,9.605,9.605,1963.0,BTZ
+2023-09-28 12:55:00,9.604,9.604,9.604,9.604,300.0,BTZ
+2023-09-28 12:54:00,9.6,9.61,9.6,9.6,3100.0,BTZ
+2023-09-28 12:52:00,9.61,9.61,9.61,9.61,325.0,BTZ
+2023-09-28 12:50:00,9.605,9.605,9.605,9.605,200.0,BTZ
+2023-09-28 12:48:00,9.605,9.61,9.605,9.61,544.0,BTZ
+2023-09-28 12:45:00,9.605,9.61,9.605,9.605,1200.0,BTZ
+2023-09-28 12:43:00,9.609,9.609,9.609,9.609,100.0,BTZ
+2023-09-28 12:34:00,9.605,9.605,9.605,9.605,2000.0,BTZ
+2023-09-28 12:29:00,9.605,9.605,9.605,9.605,450.0,BTZ
+2023-09-28 12:26:00,9.595,9.6,9.595,9.6,3000.0,BTZ
+2023-09-28 12:22:00,9.595,9.595,9.595,9.595,243.0,BTZ
+2023-09-28 12:05:00,9.595,9.595,9.595,9.595,3150.0,BTZ
+2023-09-28 12:00:00,9.595,9.595,9.595,9.595,185.0,BTZ
+2023-09-28 11:58:00,9.6,9.6,9.6,9.6,520.0,BTZ
+2023-09-28 11:57:00,9.6,9.6,9.6,9.6,500.0,BTZ
+2023-09-28 11:54:00,9.597,9.597,9.597,9.597,105.0,BTZ
+2023-09-28 11:52:00,9.595,9.595,9.595,9.595,800.0,BTZ
+2023-09-28 11:51:00,9.595,9.6,9.595,9.6,1106.0,BTZ
+2023-09-28 11:50:00,9.591,9.591,9.591,9.591,1978.0,BTZ
+2023-09-28 11:49:00,9.595,9.599,9.595,9.599,700.0,BTZ
+2023-09-28 11:46:00,9.593,9.599,9.593,9.599,2053.0,BTZ
+2023-09-28 11:45:00,9.605,9.605,9.6,9.6,15798.0,BTZ
+2023-09-28 11:44:00,9.61,9.61,9.605,9.605,5432.0,BTZ
+2023-09-28 11:42:00,9.609,9.61,9.609,9.61,1800.0,BTZ
+2023-09-28 11:41:00,9.605,9.605,9.605,9.605,850.0,BTZ
+2023-09-28 11:39:00,9.61,9.61,9.609,9.61,6700.0,BTZ
+2023-09-28 11:38:00,9.609,9.61,9.609,9.61,1651.0,BTZ
+2023-09-28 11:37:00,9.61,9.61,9.61,9.61,300.0,BTZ
+2023-09-28 11:36:00,9.605,9.61,9.605,9.61,1400.0,BTZ
+2023-09-28 11:34:00,9.6,9.6,9.6,9.6,5200.0,BTZ
+2023-09-28 11:33:00,9.605,9.61,9.605,9.61,1125.0,BTZ
+2023-09-28 11:32:00,9.605,9.605,9.605,9.605,100.0,BTZ
+2023-09-28 11:31:00,9.605,9.605,9.605,9.605,100.0,BTZ
+2023-09-28 11:30:00,9.605,9.605,9.605,9.605,100.0,BTZ
+2023-09-28 11:28:00,9.61,9.61,9.605,9.605,305.0,BTZ
+2023-09-28 11:24:00,9.6,9.6,9.6,9.6,750.0,BTZ
+2023-09-28 11:23:00,9.599,9.599,9.599,9.599,300.0,BTZ
+2023-09-28 11:22:00,9.595,9.595,9.595,9.595,500.0,BTZ
+2023-09-28 11:19:00,9.59,9.59,9.59,9.59,300.0,BTZ
+2023-09-28 11:17:00,9.6,9.6,9.59,9.595,9112.0,BTZ
+2023-09-28 11:10:00,9.61,9.61,9.61,9.61,100.0,BTZ
+2023-09-28 11:03:00,9.602,9.602,9.602,9.602,104.0,BTZ
+2023-09-28 10:57:00,9.605,9.605,9.605,9.605,106.0,BTZ
+2023-09-28 10:55:00,9.61,9.61,9.605,9.605,2460.0,BTZ
+2023-09-28 10:54:00,9.605,9.605,9.605,9.605,700.0,BTZ
+2023-09-28 10:52:00,9.6,9.6,9.6,9.6,724.0,BTZ
+2023-09-28 10:48:00,9.61,9.61,9.61,9.61,406.0,BTZ
+2023-09-28 10:47:00,9.61,9.61,9.605,9.605,5365.0,BTZ
+2023-09-28 10:46:00,9.6,9.61,9.6,9.605,5568.0,BTZ
+2023-09-28 10:43:00,9.595,9.6,9.595,9.6,205.0,BTZ
+2023-09-28 10:42:00,9.59,9.59,9.59,9.59,2891.0,BTZ
+2023-09-28 10:39:00,9.59,9.59,9.59,9.59,12246.0,BTZ
+2023-09-28 10:35:00,9.585,9.585,9.585,9.585,100.0,BTZ
+2023-09-28 10:33:00,9.58,9.58,9.58,9.58,1012.0,BTZ
+2023-09-28 10:32:00,9.58,9.585,9.58,9.585,1402.0,BTZ
+2023-09-28 10:31:00,9.58,9.58,9.58,9.58,1740.0,BTZ
+2023-09-28 10:30:00,9.584,9.584,9.58,9.58,1212.0,BTZ
+2023-09-28 10:29:00,9.588,9.588,9.588,9.588,166.0,BTZ
+2023-09-28 10:26:00,9.58,9.58,9.58,9.58,453.0,BTZ
+2023-09-28 10:18:00,9.585,9.589,9.578,9.589,5020.0,BTZ
+2023-09-28 10:17:00,9.585,9.588,9.585,9.588,500.0,BTZ
+2023-09-28 10:16:00,9.585,9.585,9.585,9.585,300.0,BTZ
+2023-09-28 10:09:00,9.589,9.59,9.589,9.59,2410.0,BTZ
+2023-09-28 10:07:00,9.585,9.585,9.585,9.585,700.0,BTZ
+2023-09-28 10:06:00,9.589,9.589,9.589,9.589,200.0,BTZ
+2023-09-28 10:04:00,9.589,9.59,9.585,9.59,3721.0,BTZ
+2023-09-28 10:02:00,9.59,9.6,9.585,9.59,13322.0,BTZ
+2023-09-28 10:00:00,9.59,9.595,9.59,9.59,4001.0,BTZ
+2023-09-28 09:58:00,9.59,9.59,9.59,9.59,1700.0,BTZ
+2023-09-28 09:57:00,9.59,9.59,9.59,9.59,4804.0,BTZ
+2023-09-28 09:55:00,9.59,9.59,9.59,9.59,210.0,BTZ
+2023-09-28 09:54:00,9.585,9.585,9.585,9.585,100.0,BTZ
+2023-09-28 09:53:00,9.59,9.59,9.59,9.59,104.0,BTZ
+2023-09-28 09:51:00,9.58,9.58,9.58,9.58,100.0,BTZ
+2023-09-28 09:50:00,9.58,9.58,9.58,9.58,100.0,BTZ
+2023-09-28 09:49:00,9.575,9.575,9.575,9.575,1300.0,BTZ
+2023-09-28 09:48:00,9.58,9.58,9.58,9.58,1001.0,BTZ
+2023-09-28 09:47:00,9.615,9.62,9.57,9.579,22767.0,BTZ
+2023-09-28 09:46:00,9.615,9.62,9.615,9.62,2000.0,BTZ
+2023-09-28 09:44:00,9.62,9.625,9.61,9.62,18061.0,BTZ
+2023-09-28 09:43:00,9.63,9.63,9.63,9.63,393.0,BTZ
+2023-09-28 09:41:00,9.64,9.64,9.64,9.64,100.0,BTZ
+2023-09-28 09:39:00,9.65,9.65,9.64,9.65,5343.0,BTZ
+2023-09-28 09:38:00,9.64,9.64,9.64,9.64,250.0,BTZ
+2023-09-28 09:36:00,9.65,9.65,9.65,9.65,2270.0,BTZ
+2023-09-28 09:35:00,9.645,9.645,9.645,9.645,507.0,BTZ
+2023-09-28 09:32:00,9.64,9.64,9.64,9.64,202.0,BTZ
+2023-09-28 09:30:00,9.66,9.66,9.66,9.66,10023.0,BTZ
+2023-09-28 09:25:00,9.67,9.68,9.67,9.68,1238.0,BTZ
+2023-09-28 08:02:00,9.63,9.63,9.63,9.63,2.0,BTZ
+2023-09-27 19:00:00,9.63,9.63,9.63,9.63,342.0,BTZ
+2023-09-27 18:30:00,9.63,9.63,9.63,9.63,342.0,BTZ
+2023-09-27 18:00:00,9.622,9.622,9.62,9.62,564.0,BTZ
+2023-09-27 16:10:00,9.63,9.63,9.63,9.63,342.0,BTZ
+2023-09-27 16:03:00,9.646,9.646,9.646,9.646,3401.0,BTZ
+2023-09-27 16:00:00,9.65,9.66,9.63,9.63,885.0,BTZ
+2023-09-27 15:59:00,9.645,9.67,9.64,9.65,15350.0,BTZ
+2023-09-27 15:58:00,9.645,9.65,9.645,9.65,3500.0,BTZ
+2023-09-27 15:57:00,9.635,9.645,9.63,9.645,10419.0,BTZ
+2023-09-27 15:56:00,9.635,9.635,9.63,9.63,1126.0,BTZ
+2023-09-27 15:55:00,9.63,9.634,9.63,9.63,1091.0,BTZ
+2023-09-27 15:54:00,9.63,9.63,9.63,9.63,204.0,BTZ
+2023-09-27 15:53:00,9.635,9.635,9.63,9.63,318.0,BTZ
+2023-09-27 15:52:00,9.635,9.639,9.635,9.635,3022.0,BTZ
+2023-09-27 15:51:00,9.635,9.635,9.635,9.635,426.0,BTZ
+2023-09-27 15:50:00,9.63,9.635,9.63,9.635,200.0,BTZ
+2023-09-27 15:49:00,9.64,9.64,9.635,9.64,3504.0,BTZ
+2023-09-27 15:48:00,9.65,9.65,9.64,9.64,1409.0,BTZ
+2023-09-27 15:47:00,9.65,9.65,9.65,9.65,100.0,BTZ
+2023-09-27 15:46:00,9.65,9.65,9.65,9.65,455.0,BTZ
+2023-09-27 15:45:00,9.65,9.65,9.65,9.65,1476.0,BTZ
+2023-09-27 15:44:00,9.65,9.65,9.65,9.65,200.0,BTZ
+2023-09-27 15:43:00,9.65,9.65,9.65,9.65,226.0,BTZ
+2023-09-27 15:42:00,9.65,9.65,9.65,9.65,200.0,BTZ
+2023-09-27 15:40:00,9.65,9.66,9.65,9.66,400.0,BTZ
+2023-09-27 15:39:00,9.65,9.65,9.65,9.65,100.0,BTZ
+2023-09-27 15:37:00,9.655,9.655,9.65,9.65,1800.0,BTZ
+2023-09-27 15:36:00,9.655,9.655,9.655,9.655,200.0,BTZ
+2023-09-27 15:35:00,9.655,9.655,9.655,9.655,100.0,BTZ
+2023-09-27 15:34:00,9.66,9.66,9.655,9.655,2301.0,BTZ
+2023-09-27 15:32:00,9.66,9.66,9.655,9.655,600.0,BTZ
+2023-09-27 15:30:00,9.66,9.66,9.655,9.655,2091.0,BTZ
+2023-09-27 15:29:00,9.655,9.655,9.655,9.655,100.0,BTZ
+2023-09-27 15:27:00,9.655,9.66,9.655,9.655,700.0,BTZ
+2023-09-27 15:26:00,9.655,9.655,9.655,9.655,200.0,BTZ
+2023-09-27 15:25:00,9.654,9.66,9.65,9.66,630.0,BTZ
+2023-09-27 15:24:00,9.66,9.66,9.655,9.655,420.0,BTZ
+2023-09-27 15:23:00,9.655,9.655,9.655,9.655,100.0,BTZ
+2023-09-27 15:21:00,9.66,9.66,9.655,9.655,474.0,BTZ
+2023-09-27 15:20:00,9.66,9.66,9.655,9.659,6195.0,BTZ
+2023-09-27 15:19:00,9.66,9.66,9.655,9.655,304.0,BTZ
+2023-09-27 15:18:00,9.66,9.665,9.66,9.66,1415.0,BTZ
+2023-09-27 15:14:00,9.665,9.67,9.665,9.67,400.0,BTZ
+2023-09-27 15:13:00,9.665,9.665,9.665,9.665,333.0,BTZ
+2023-09-27 15:12:00,9.661,9.661,9.661,9.661,1003.0,BTZ
+2023-09-27 15:11:00,9.665,9.665,9.665,9.665,103.0,BTZ
+2023-09-27 15:09:00,9.665,9.665,9.66,9.66,1267.0,BTZ
+2023-09-27 15:08:00,9.661,9.67,9.661,9.67,1227.0,BTZ
+2023-09-27 15:07:00,9.645,9.66,9.645,9.66,10091.0,BTZ
+2023-09-27 15:06:00,9.64,9.645,9.64,9.645,200.0,BTZ
+2023-09-27 15:04:00,9.64,9.645,9.64,9.645,1100.0,BTZ
+2023-09-27 15:02:00,9.64,9.64,9.64,9.64,100.0,BTZ
+2023-09-27 15:01:00,9.645,9.645,9.645,9.645,200.0,BTZ
+2023-09-27 14:59:00,9.645,9.645,9.64,9.64,1835.0,BTZ
+2023-09-27 14:58:00,9.645,9.65,9.645,9.65,4414.0,BTZ
+2023-09-27 14:56:00,9.641,9.641,9.641,9.641,185.0,BTZ
+2023-09-27 14:55:00,9.65,9.65,9.65,9.65,200.0,BTZ
+2023-09-27 14:54:00,9.645,9.645,9.645,9.645,100.0,BTZ
+2023-09-27 14:52:00,9.645,9.65,9.645,9.65,5564.0,BTZ
+2023-09-27 14:50:00,9.645,9.645,9.645,9.645,746.0,BTZ
+2023-09-27 14:48:00,9.645,9.65,9.645,9.645,6300.0,BTZ
+2023-09-27 14:47:00,9.645,9.65,9.645,9.65,1434.0,BTZ
+2023-09-27 14:43:00,9.645,9.645,9.645,9.645,400.0,BTZ
+2023-09-27 14:42:00,9.645,9.645,9.645,9.645,100.0,BTZ
+2023-09-27 14:40:00,9.655,9.66,9.65,9.65,9020.0,BTZ
+2023-09-27 14:39:00,9.655,9.655,9.655,9.655,100.0,BTZ
+2023-09-27 14:38:00,9.66,9.66,9.653,9.653,201.0,BTZ
+2023-09-27 14:37:00,9.655,9.655,9.655,9.655,200.0,BTZ
+2023-09-27 14:36:00,9.655,9.655,9.655,9.655,272.0,BTZ
+2023-09-27 14:34:00,9.657,9.657,9.657,9.657,170.0,BTZ
+2023-09-27 14:33:00,9.66,9.66,9.655,9.66,2055.0,BTZ
+2023-09-27 14:31:00,9.66,9.66,9.66,9.66,100.0,BTZ
+2023-09-27 14:30:00,9.66,9.66,9.66,9.66,450.0,BTZ
+2023-09-27 14:29:00,9.66,9.66,9.66,9.66,150.0,BTZ
+2023-09-27 14:28:00,9.66,9.66,9.655,9.66,400.0,BTZ
+2023-09-27 14:27:00,9.655,9.66,9.655,9.66,300.0,BTZ
+2023-09-27 14:26:00,9.655,9.655,9.655,9.655,150.0,BTZ
+2023-09-27 14:25:00,9.655,9.655,9.655,9.655,100.0,BTZ
+2023-09-27 14:24:00,9.65,9.65,9.65,9.65,1468.0,BTZ
+2023-09-27 14:23:00,9.65,9.65,9.645,9.645,5064.0,BTZ
+2023-09-27 14:22:00,9.65,9.65,9.65,9.65,500.0,BTZ
+2023-09-27 14:21:00,9.65,9.65,9.65,9.65,416.0,BTZ
+2023-09-27 14:20:00,9.65,9.65,9.65,9.65,1744.0,BTZ
+2023-09-27 14:19:00,9.645,9.65,9.645,9.65,2500.0,BTZ
+2023-09-27 14:18:00,9.645,9.645,9.645,9.645,100.0,BTZ
+2023-09-27 14:17:00,9.645,9.645,9.645,9.645,2275.0,BTZ
+2023-09-27 14:16:00,9.645,9.645,9.645,9.645,100.0,BTZ
+2023-09-27 14:15:00,9.645,9.65,9.642,9.645,966.0,BTZ
+2023-09-27 14:14:00,9.645,9.645,9.645,9.645,100.0,BTZ
+2023-09-27 14:13:00,9.645,9.645,9.645,9.645,800.0,BTZ
+2023-09-27 14:12:00,9.645,9.645,9.645,9.645,100.0,BTZ
+2023-09-27 14:11:00,9.645,9.645,9.645,9.645,300.0,BTZ
+2023-09-27 14:10:00,9.645,9.645,9.645,9.645,300.0,BTZ
+2023-09-27 14:09:00,9.645,9.645,9.645,9.645,200.0,BTZ
+2023-09-27 14:08:00,9.645,9.645,9.645,9.645,500.0,BTZ
+2023-09-27 14:07:00,9.645,9.645,9.645,9.645,1114.0,BTZ
+2023-09-27 14:06:00,9.644,9.645,9.644,9.645,500.0,BTZ
+2023-09-27 14:05:00,9.645,9.65,9.645,9.65,400.0,BTZ
+2023-09-27 14:04:00,9.645,9.645,9.645,9.645,600.0,BTZ
+2023-09-27 14:03:00,9.645,9.645,9.645,9.645,100.0,BTZ
+2023-09-27 14:02:00,9.645,9.645,9.645,9.645,300.0,BTZ
+2023-09-27 14:01:00,9.645,9.645,9.645,9.645,400.0,BTZ
+2023-09-27 14:00:00,9.65,9.65,9.645,9.645,300.0,BTZ
+2023-09-27 13:59:00,9.645,9.645,9.645,9.645,100.0,BTZ
+2023-09-27 13:58:00,9.645,9.645,9.645,9.645,100.0,BTZ
+2023-09-27 13:57:00,9.645,9.645,9.645,9.645,130.0,BTZ
+2023-09-27 13:56:00,9.645,9.65,9.645,9.65,355.0,BTZ
+2023-09-27 13:55:00,9.645,9.65,9.645,9.65,544.0,BTZ
+2023-09-27 13:54:00,9.645,9.645,9.645,9.645,400.0,BTZ
+2023-09-27 13:53:00,9.645,9.645,9.645,9.645,600.0,BTZ
+2023-09-27 13:52:00,9.645,9.645,9.645,9.645,300.0,BTZ
+2023-09-27 13:51:00,9.645,9.645,9.645,9.645,100.0,BTZ
+2023-09-27 13:50:00,9.645,9.645,9.642,9.645,500.0,BTZ
+2023-09-27 13:47:00,9.65,9.65,9.65,9.65,300.0,BTZ
+2023-09-27 13:45:00,9.65,9.65,9.65,9.65,300.0,BTZ
+2023-09-27 13:44:00,9.64,9.645,9.64,9.645,6380.0,BTZ
+2023-09-27 13:43:00,9.645,9.65,9.645,9.645,500.0,BTZ
+2023-09-27 13:42:00,9.645,9.645,9.645,9.645,800.0,BTZ
+2023-09-27 13:41:00,9.645,9.647,9.645,9.645,1337.0,BTZ
+2023-09-27 13:40:00,9.645,9.645,9.645,9.645,605.0,BTZ
+2023-09-27 13:39:00,9.645,9.649,9.645,9.645,700.0,BTZ
+2023-09-27 13:38:00,9.645,9.65,9.645,9.65,400.0,BTZ
+2023-09-27 13:37:00,9.645,9.645,9.645,9.645,225.0,BTZ
+2023-09-27 13:36:00,9.645,9.645,9.645,9.645,201.0,BTZ
+2023-09-27 13:35:00,9.645,9.645,9.645,9.645,100.0,BTZ
+2023-09-27 13:34:00,9.645,9.645,9.645,9.645,200.0,BTZ
+2023-09-27 13:33:00,9.645,9.645,9.645,9.645,100.0,BTZ
+2023-09-27 13:32:00,9.645,9.645,9.645,9.645,527.0,BTZ
+2023-09-27 13:31:00,9.645,9.645,9.645,9.645,1699.0,BTZ
+2023-09-27 13:30:00,9.645,9.645,9.645,9.645,300.0,BTZ
+2023-09-27 13:29:00,9.645,9.645,9.645,9.645,200.0,BTZ
+2023-09-27 13:28:00,9.645,9.645,9.645,9.645,300.0,BTZ
+2023-09-27 13:27:00,9.645,9.645,9.645,9.645,400.0,BTZ
+2023-09-27 13:26:00,9.645,9.645,9.645,9.645,100.0,BTZ
+2023-09-27 13:25:00,9.645,9.645,9.645,9.645,800.0,BTZ
+2023-09-27 13:24:00,9.65,9.65,9.645,9.645,4679.0,BTZ
+2023-09-27 13:21:00,9.65,9.651,9.65,9.651,250.0,BTZ
+2023-09-27 13:20:00,9.655,9.655,9.655,9.655,100.0,BTZ
+2023-09-27 13:19:00,9.655,9.655,9.65,9.65,1579.0,BTZ
+2023-09-27 13:18:00,9.66,9.66,9.652,9.655,2920.0,BTZ
+2023-09-27 13:17:00,9.68,9.684,9.66,9.66,5476.0,BTZ
+2023-09-27 13:16:00,9.68,9.68,9.68,9.68,1085.0,BTZ
+2023-09-27 13:15:00,9.68,9.685,9.68,9.685,956.0,BTZ
+2023-09-27 13:13:00,9.68,9.68,9.68,9.68,100.0,BTZ
+2023-09-27 13:12:00,9.68,9.685,9.68,9.685,800.0,BTZ
+2023-09-27 13:11:00,9.685,9.685,9.685,9.685,300.0,BTZ
+2023-09-27 13:10:00,9.68,9.68,9.68,9.68,1000.0,BTZ
+2023-09-27 13:09:00,9.685,9.685,9.685,9.685,100.0,BTZ
+2023-09-27 13:06:00,9.68,9.685,9.68,9.685,1018.0,BTZ
+2023-09-27 13:05:00,9.68,9.68,9.68,9.68,700.0,BTZ
+2023-09-27 13:02:00,9.685,9.685,9.685,9.685,200.0,BTZ
+2023-09-27 13:01:00,9.68,9.685,9.68,9.68,1108.0,BTZ
+2023-09-27 13:00:00,9.68,9.68,9.68,9.68,5200.0,BTZ
+2023-09-27 12:59:00,9.68,9.685,9.68,9.68,1115.0,BTZ
+2023-09-27 12:58:00,9.685,9.686,9.685,9.686,328.0,BTZ
+2023-09-27 12:57:00,9.69,9.69,9.69,9.69,101.0,BTZ
+2023-09-27 12:56:00,9.68,9.685,9.68,9.685,200.0,BTZ
+2023-09-27 12:55:00,9.681,9.681,9.681,9.681,377.0,BTZ
+2023-09-27 12:54:00,9.68,9.68,9.68,9.68,500.0,BTZ
+2023-09-27 12:53:00,9.68,9.68,9.68,9.68,150.0,BTZ
+2023-09-27 12:52:00,9.68,9.68,9.68,9.68,1043.0,BTZ
+2023-09-27 12:50:00,9.685,9.685,9.685,9.685,450.0,BTZ
+2023-09-27 12:49:00,9.68,9.685,9.68,9.685,850.0,BTZ
+2023-09-27 12:47:00,9.685,9.685,9.68,9.685,1000.0,BTZ
+2023-09-27 12:46:00,9.685,9.685,9.685,9.685,100.0,BTZ
+2023-09-27 12:44:00,9.68,9.68,9.68,9.68,500.0,BTZ
+2023-09-27 12:43:00,9.685,9.685,9.68,9.68,1000.0,BTZ
+2023-09-27 12:42:00,9.685,9.685,9.685,9.685,200.0,BTZ
+2023-09-27 12:41:00,9.685,9.69,9.685,9.69,328.0,BTZ
+2023-09-27 12:40:00,9.685,9.685,9.681,9.681,665.0,BTZ
+2023-09-27 12:39:00,9.68,9.68,9.68,9.68,100.0,BTZ
+2023-09-27 12:36:00,9.685,9.685,9.685,9.685,300.0,BTZ
+2023-09-27 12:35:00,9.68,9.68,9.68,9.68,1200.0,BTZ
+2023-09-27 12:34:00,9.685,9.685,9.68,9.68,900.0,BTZ
+2023-09-27 12:33:00,9.685,9.69,9.685,9.685,500.0,BTZ
+2023-09-27 12:32:00,9.68,9.685,9.68,9.685,200.0,BTZ
+2023-09-27 12:31:00,9.68,9.685,9.68,9.685,1597.0,BTZ
+2023-09-27 12:30:00,9.685,9.685,9.685,9.685,100.0,BTZ
+2023-09-27 12:29:00,9.685,9.685,9.685,9.685,500.0,BTZ
+2023-09-27 12:28:00,9.68,9.685,9.68,9.685,3400.0,BTZ
+2023-09-27 12:27:00,9.685,9.685,9.685,9.685,200.0,BTZ
+2023-09-27 12:26:00,9.685,9.69,9.685,9.685,600.0,BTZ
+2023-09-27 12:23:00,9.685,9.685,9.685,9.685,100.0,BTZ
+2023-09-27 12:22:00,9.685,9.685,9.685,9.685,400.0,BTZ
+2023-09-27 12:21:00,9.685,9.685,9.685,9.685,100.0,BTZ
+2023-09-27 12:20:00,9.685,9.685,9.685,9.685,500.0,BTZ
+2023-09-27 12:19:00,9.685,9.69,9.685,9.69,300.0,BTZ
+2023-09-27 12:16:00,9.685,9.69,9.685,9.69,1363.0,BTZ
+2023-09-27 12:15:00,9.683,9.685,9.683,9.685,1542.0,BTZ
+2023-09-27 12:14:00,9.685,9.685,9.685,9.685,300.0,BTZ
+2023-09-27 12:13:00,9.685,9.69,9.685,9.69,600.0,BTZ
+2023-09-27 12:12:00,9.685,9.685,9.685,9.685,201.0,BTZ
+2023-09-27 12:11:00,9.685,9.685,9.685,9.685,202.0,BTZ
+2023-09-27 12:10:00,9.685,9.685,9.685,9.685,300.0,BTZ
+2023-09-27 12:09:00,9.685,9.685,9.685,9.685,300.0,BTZ
+2023-09-27 12:08:00,9.685,9.685,9.685,9.685,200.0,BTZ
+2023-09-27 12:07:00,9.685,9.685,9.685,9.685,300.0,BTZ
+2023-09-27 12:06:00,9.685,9.685,9.685,9.685,400.0,BTZ
+2023-09-27 12:05:00,9.685,9.69,9.685,9.685,850.0,BTZ
+2023-09-27 12:04:00,9.685,9.69,9.685,9.69,2441.0,BTZ
+2023-09-27 12:03:00,9.685,9.685,9.685,9.685,3800.0,BTZ
+2023-09-27 12:02:00,9.685,9.685,9.685,9.685,200.0,BTZ
+2023-09-27 12:01:00,9.69,9.69,9.685,9.685,7783.0,BTZ
+2023-09-27 11:59:00,9.695,9.695,9.695,9.695,100.0,BTZ
+2023-09-27 11:58:00,9.695,9.695,9.695,9.695,200.0,BTZ
+2023-09-27 11:57:00,9.695,9.695,9.695,9.695,200.0,BTZ
+2023-09-27 11:56:00,9.695,9.695,9.695,9.695,100.0,BTZ
+2023-09-27 11:55:00,9.695,9.695,9.69,9.695,644.0,BTZ
+2023-09-27 11:54:00,9.692,9.7,9.692,9.7,811.0,BTZ
+2023-09-27 11:53:00,9.695,9.695,9.692,9.695,942.0,BTZ
+2023-09-27 11:52:00,9.695,9.695,9.695,9.695,400.0,BTZ
+2023-09-27 11:51:00,9.695,9.695,9.695,9.695,500.0,BTZ
+2023-09-27 11:50:00,9.695,9.695,9.695,9.695,200.0,BTZ
+2023-09-27 11:49:00,9.695,9.7,9.695,9.695,600.0,BTZ
+2023-09-27 11:48:00,9.695,9.695,9.695,9.695,200.0,BTZ
+2023-09-27 11:47:00,9.695,9.695,9.695,9.695,400.0,BTZ
+2023-09-27 11:46:00,9.695,9.7,9.695,9.695,600.0,BTZ
+2023-09-27 11:45:00,9.695,9.695,9.695,9.695,500.0,BTZ
+2023-09-27 11:44:00,9.695,9.695,9.695,9.695,200.0,BTZ
+2023-09-27 11:43:00,9.695,9.695,9.695,9.695,500.0,BTZ
+2023-09-27 11:42:00,9.695,9.695,9.695,9.695,207.0,BTZ
+2023-09-27 11:41:00,9.695,9.695,9.695,9.695,300.0,BTZ
+2023-09-27 11:40:00,9.695,9.7,9.695,9.7,2650.0,BTZ
+2023-09-27 11:39:00,9.695,9.7,9.695,9.695,863.0,BTZ
+2023-09-27 11:38:00,9.695,9.7,9.695,9.7,700.0,BTZ
+2023-09-27 11:37:00,9.695,9.695,9.695,9.695,517.0,BTZ
+2023-09-27 11:36:00,9.7,9.7,9.695,9.695,600.0,BTZ
+2023-09-27 11:35:00,9.7,9.7,9.695,9.695,20949.0,BTZ
+2023-09-27 11:32:00,9.7,9.705,9.7,9.705,813.0,BTZ
+2023-09-27 11:31:00,9.7,9.7,9.7,9.7,1500.0,BTZ
+2023-09-27 11:30:00,9.7,9.7,9.695,9.695,802.0,BTZ
+2023-09-27 11:29:00,9.695,9.7,9.695,9.7,400.0,BTZ
+2023-09-27 11:28:00,9.695,9.7,9.695,9.696,600.0,BTZ
+2023-09-27 11:27:00,9.695,9.7,9.692,9.7,632.0,BTZ
+2023-09-27 11:26:00,9.7,9.7,9.695,9.695,400.0,BTZ
+2023-09-27 11:25:00,9.725,9.725,9.7,9.7,14965.0,BTZ
+2023-09-27 11:23:00,9.725,9.725,9.725,9.725,200.0,BTZ
+2023-09-27 11:21:00,9.725,9.726,9.725,9.726,781.0,BTZ
+2023-09-27 11:19:00,9.725,9.725,9.72,9.72,2540.0,BTZ
+2023-09-27 11:17:00,9.725,9.725,9.725,9.725,200.0,BTZ
+2023-09-27 11:15:00,9.72,9.72,9.72,9.72,400.0,BTZ
+2023-09-27 11:06:00,9.73,9.73,9.73,9.73,330.0,BTZ
+2023-09-27 11:05:00,9.725,9.725,9.725,9.725,105.0,BTZ
+2023-09-27 11:04:00,9.725,9.725,9.725,9.725,1102.0,BTZ
+2023-09-27 11:03:00,9.725,9.725,9.725,9.725,204.0,BTZ
+2023-09-27 10:58:00,9.725,9.725,9.725,9.725,110.0,BTZ
+2023-09-27 10:57:00,9.72,9.725,9.72,9.725,408.0,BTZ
+2023-09-27 10:56:00,9.73,9.73,9.725,9.725,3339.0,BTZ
+2023-09-27 10:54:00,9.74,9.74,9.735,9.735,886.0,BTZ
+2023-09-27 10:53:00,9.735,9.735,9.735,9.735,100.0,BTZ
+2023-09-27 10:52:00,9.735,9.735,9.735,9.735,100.0,BTZ
+2023-09-27 10:51:00,9.735,9.735,9.735,9.735,206.0,BTZ
+2023-09-27 10:48:00,9.735,9.74,9.735,9.74,433.0,BTZ
+2023-09-27 10:47:00,9.735,9.735,9.735,9.735,100.0,BTZ
+2023-09-27 10:46:00,9.735,9.735,9.735,9.735,200.0,BTZ
+2023-09-27 10:45:00,9.735,9.735,9.731,9.735,806.0,BTZ
+2023-09-27 10:41:00,9.735,9.74,9.73,9.735,2802.0,BTZ
+2023-09-27 10:36:00,9.74,9.74,9.735,9.735,5727.0,BTZ
+2023-09-27 10:34:00,9.74,9.745,9.74,9.74,2400.0,BTZ
+2023-09-27 10:28:00,9.74,9.74,9.74,9.74,664.0,BTZ
+2023-09-27 10:27:00,9.745,9.745,9.745,9.745,100.0,BTZ
+2023-09-27 10:26:00,9.745,9.745,9.74,9.745,923.0,BTZ
+2023-09-27 10:22:00,9.74,9.74,9.74,9.74,108.0,BTZ
+2023-09-27 10:18:00,9.745,9.745,9.745,9.745,102.0,BTZ
+2023-09-27 10:17:00,9.74,9.74,9.74,9.74,446.0,BTZ
+2023-09-27 10:16:00,9.745,9.745,9.743,9.743,1100.0,BTZ
+2023-09-27 10:15:00,9.745,9.745,9.745,9.745,100.0,BTZ
+2023-09-27 10:14:00,9.745,9.745,9.745,9.745,100.0,BTZ
+2023-09-27 10:13:00,9.745,9.745,9.744,9.744,533.0,BTZ
+2023-09-27 10:12:00,9.745,9.745,9.741,9.745,2200.0,BTZ
+2023-09-27 10:11:00,9.743,9.745,9.743,9.745,1400.0,BTZ
+2023-09-27 10:10:00,9.745,9.745,9.745,9.745,200.0,BTZ
+2023-09-27 10:09:00,9.741,9.745,9.741,9.745,2632.0,BTZ
+2023-09-27 10:08:00,9.745,9.745,9.745,9.745,100.0,BTZ
+2023-09-27 10:05:00,9.745,9.745,9.745,9.745,300.0,BTZ
+2023-09-27 10:04:00,9.745,9.745,9.745,9.745,117.0,BTZ
+2023-09-27 10:02:00,9.745,9.745,9.745,9.745,200.0,BTZ
+2023-09-27 10:00:00,9.742,9.742,9.742,9.742,301.0,BTZ
+2023-09-27 09:59:00,9.745,9.745,9.745,9.745,500.0,BTZ
+2023-09-27 09:58:00,9.745,9.745,9.74,9.74,700.0,BTZ
+2023-09-27 09:56:00,9.74,9.75,9.74,9.75,5397.0,BTZ
+2023-09-27 09:52:00,9.745,9.745,9.745,9.745,400.0,BTZ
+2023-09-27 09:51:00,9.742,9.742,9.742,9.742,681.0,BTZ
+2023-09-27 09:50:00,9.744,9.745,9.744,9.745,650.0,BTZ
+2023-09-27 09:48:00,9.735,9.75,9.735,9.74,4200.0,BTZ
+2023-09-27 09:47:00,9.735,9.735,9.735,9.735,100.0,BTZ
+2023-09-27 09:46:00,9.73,9.73,9.73,9.73,800.0,BTZ
+2023-09-27 09:45:00,9.73,9.734,9.73,9.734,2600.0,BTZ
+2023-09-27 09:43:00,9.725,9.725,9.725,9.725,502.0,BTZ
+2023-09-27 09:42:00,9.72,9.725,9.72,9.725,200.0,BTZ
+2023-09-27 09:41:00,9.725,9.726,9.72,9.726,684.0,BTZ
+2023-09-27 09:40:00,9.72,9.72,9.72,9.72,200.0,BTZ
+2023-09-27 09:39:00,9.72,9.725,9.72,9.722,810.0,BTZ
+2023-09-27 09:38:00,9.725,9.725,9.725,9.725,100.0,BTZ
+2023-09-27 09:37:00,9.735,9.735,9.725,9.725,775.0,BTZ
+2023-09-27 09:36:00,9.735,9.735,9.735,9.735,413.0,BTZ
+2023-09-27 09:35:00,9.735,9.735,9.735,9.735,300.0,BTZ
+2023-09-27 09:34:00,9.735,9.735,9.735,9.735,213.0,BTZ
+2023-09-27 09:33:00,9.742,9.742,9.74,9.74,3220.0,BTZ
+2023-09-27 09:32:00,9.74,9.74,9.74,9.74,788.0,BTZ
+2023-09-27 09:30:00,9.72,9.72,9.72,9.72,10139.0,BTZ
+2023-09-26 19:00:00,9.69,9.69,9.69,9.69,2138.0,BTZ
+2023-09-26 18:30:00,9.69,9.69,9.69,9.69,2138.0,BTZ
+2023-09-26 16:10:00,9.69,9.69,9.69,9.69,2138.0,BTZ
+2023-09-26 16:00:00,9.7,9.71,9.69,9.69,4476.0,BTZ
+2023-09-26 15:59:00,9.68,9.71,9.68,9.7,22146.0,BTZ
+2023-09-26 15:58:00,9.68,9.69,9.68,9.685,3013.0,BTZ
+2023-09-26 15:57:00,9.68,9.69,9.68,9.68,1120.0,BTZ
+2023-09-26 15:55:00,9.68,9.69,9.68,9.68,520.0,BTZ
+2023-09-26 15:54:00,9.68,9.68,9.68,9.68,408.0,BTZ
+2023-09-26 15:53:00,9.685,9.685,9.68,9.68,334.0,BTZ
+2023-09-26 15:51:00,9.685,9.685,9.685,9.685,600.0,BTZ
+2023-09-26 15:50:00,9.68,9.68,9.68,9.68,198.0,BTZ
+2023-09-26 15:49:00,9.69,9.69,9.68,9.685,1392.0,BTZ
+2023-09-26 15:48:00,9.68,9.69,9.68,9.68,12067.0,BTZ
+2023-09-26 15:46:00,9.685,9.685,9.685,9.685,300.0,BTZ
+2023-09-26 15:45:00,9.68,9.69,9.68,9.69,1945.0,BTZ
+2023-09-26 15:44:00,9.689,9.69,9.685,9.685,1228.0,BTZ
+2023-09-26 15:43:00,9.685,9.69,9.685,9.69,300.0,BTZ
+2023-09-26 15:41:00,9.685,9.685,9.685,9.685,100.0,BTZ
+2023-09-26 15:40:00,9.685,9.685,9.685,9.685,100.0,BTZ
+2023-09-26 15:39:00,9.685,9.685,9.685,9.685,164.0,BTZ
+2023-09-26 15:38:00,9.685,9.685,9.685,9.685,100.0,BTZ
+2023-09-26 15:37:00,9.69,9.69,9.685,9.685,200.0,BTZ
+2023-09-26 15:36:00,9.685,9.685,9.685,9.685,100.0,BTZ
+2023-09-26 15:35:00,9.685,9.685,9.685,9.685,100.0,BTZ
+2023-09-26 15:34:00,9.685,9.685,9.685,9.685,162.0,BTZ
+2023-09-26 15:33:00,9.69,9.69,9.685,9.685,200.0,BTZ
+2023-09-26 15:32:00,9.685,9.69,9.685,9.69,200.0,BTZ
+2023-09-26 15:31:00,9.685,9.69,9.685,9.69,1678.0,BTZ
+2023-09-26 15:30:00,9.685,9.685,9.685,9.685,100.0,BTZ
+2023-09-26 15:29:00,9.685,9.685,9.685,9.685,200.0,BTZ
+2023-09-26 15:28:00,9.69,9.69,9.685,9.685,300.0,BTZ
+2023-09-26 15:27:00,9.685,9.685,9.685,9.685,491.0,BTZ
+2023-09-26 15:26:00,9.685,9.685,9.685,9.685,200.0,BTZ
+2023-09-26 15:25:00,9.685,9.685,9.685,9.685,100.0,BTZ
+2023-09-26 15:24:00,9.685,9.685,9.685,9.685,100.0,BTZ
+2023-09-26 15:23:00,9.69,9.69,9.685,9.685,2255.0,BTZ
+2023-09-26 15:22:00,9.685,9.69,9.68,9.68,896.0,BTZ
+2023-09-26 15:21:00,9.685,9.69,9.68,9.68,5619.0,BTZ
+2023-09-26 15:20:00,9.685,9.69,9.68,9.685,1054.0,BTZ
+2023-09-26 15:18:00,9.685,9.685,9.685,9.685,400.0,BTZ
+2023-09-26 15:17:00,9.685,9.686,9.685,9.686,200.0,BTZ
+2023-09-26 15:16:00,9.685,9.685,9.685,9.685,500.0,BTZ
+2023-09-26 15:15:00,9.69,9.69,9.68,9.685,7472.0,BTZ
+2023-09-26 15:13:00,9.685,9.685,9.685,9.685,200.0,BTZ
+2023-09-26 15:12:00,9.685,9.685,9.685,9.685,167.0,BTZ
+2023-09-26 15:11:00,9.685,9.685,9.685,9.685,300.0,BTZ
+2023-09-26 15:10:00,9.685,9.685,9.685,9.685,1120.0,BTZ
+2023-09-26 15:09:00,9.685,9.685,9.685,9.685,300.0,BTZ
+2023-09-26 15:08:00,9.685,9.685,9.685,9.685,1000.0,BTZ
+2023-09-26 15:06:00,9.685,9.685,9.685,9.685,850.0,BTZ
+2023-09-26 15:05:00,9.685,9.685,9.685,9.685,201.0,BTZ
+2023-09-26 15:04:00,9.68,9.685,9.68,9.685,680.0,BTZ
+2023-09-26 15:03:00,9.69,9.69,9.68,9.68,1135.0,BTZ
+2023-09-26 15:02:00,9.685,9.685,9.685,9.685,265.0,BTZ
+2023-09-26 15:01:00,9.685,9.685,9.68,9.685,5600.0,BTZ
+2023-09-26 14:59:00,9.68,9.685,9.68,9.685,1100.0,BTZ
+2023-09-26 14:58:00,9.685,9.69,9.68,9.685,2900.0,BTZ
+2023-09-26 14:57:00,9.69,9.69,9.68,9.68,11300.0,BTZ
+2023-09-26 14:53:00,9.685,9.685,9.685,9.685,100.0,BTZ
+2023-09-26 14:52:00,9.68,9.68,9.68,9.68,100.0,BTZ
+2023-09-26 14:51:00,9.68,9.685,9.68,9.68,500.0,BTZ
+2023-09-26 14:49:00,9.685,9.685,9.68,9.685,1600.0,BTZ
+2023-09-26 14:47:00,9.69,9.69,9.68,9.68,7358.0,BTZ
+2023-09-26 14:42:00,9.681,9.69,9.681,9.69,1196.0,BTZ
+2023-09-26 14:41:00,9.685,9.685,9.685,9.685,162.0,BTZ
+2023-09-26 14:38:00,9.685,9.69,9.685,9.69,379.0,BTZ
+2023-09-26 14:37:00,9.685,9.685,9.685,9.685,200.0,BTZ
+2023-09-26 14:35:00,9.68,9.69,9.68,9.685,600.0,BTZ
+2023-09-26 14:34:00,9.685,9.685,9.685,9.685,700.0,BTZ
+2023-09-26 14:33:00,9.685,9.689,9.685,9.685,1199.0,BTZ
+2023-09-26 14:31:00,9.685,9.685,9.685,9.685,300.0,BTZ
+2023-09-26 14:30:00,9.685,9.685,9.685,9.685,100.0,BTZ
+2023-09-26 14:29:00,9.685,9.685,9.685,9.685,100.0,BTZ
+2023-09-26 14:26:00,9.685,9.685,9.685,9.685,700.0,BTZ
+2023-09-26 14:25:00,9.689,9.689,9.685,9.685,500.0,BTZ
+2023-09-26 14:24:00,9.685,9.685,9.685,9.685,350.0,BTZ
+2023-09-26 14:23:00,9.685,9.689,9.685,9.685,1009.0,BTZ
+2023-09-26 14:22:00,9.685,9.687,9.68,9.685,6350.0,BTZ
+2023-09-26 14:18:00,9.685,9.685,9.685,9.685,600.0,BTZ
+2023-09-26 14:17:00,9.685,9.685,9.685,9.685,601.0,BTZ
+2023-09-26 14:15:00,9.68,9.68,9.68,9.68,100.0,BTZ
+2023-09-26 14:14:00,9.685,9.685,9.685,9.685,300.0,BTZ
+2023-09-26 14:13:00,9.685,9.685,9.685,9.685,900.0,BTZ
+2023-09-26 14:11:00,9.689,9.689,9.689,9.689,206.0,BTZ
+2023-09-26 14:09:00,9.686,9.686,9.68,9.685,6998.0,BTZ
+2023-09-26 14:08:00,9.685,9.685,9.682,9.685,1410.0,BTZ
+2023-09-26 14:06:00,9.685,9.685,9.685,9.685,400.0,BTZ
+2023-09-26 13:56:00,9.686,9.686,9.686,9.686,100.0,BTZ
+2023-09-26 13:54:00,9.685,9.685,9.685,9.685,100.0,BTZ
+2023-09-26 13:53:00,9.685,9.685,9.685,9.685,500.0,BTZ
+2023-09-26 13:51:00,9.685,9.685,9.685,9.685,250.0,BTZ
+2023-09-26 13:49:00,9.683,9.69,9.68,9.685,15821.0,BTZ
+2023-09-26 13:47:00,9.7,9.7,9.68,9.69,25912.0,BTZ
+2023-09-26 13:45:00,9.7,9.7,9.7,9.7,800.0,BTZ
+2023-09-26 13:42:00,9.7,9.7,9.7,9.7,1995.0,BTZ
+2023-09-26 13:41:00,9.695,9.695,9.691,9.695,2900.0,BTZ
+2023-09-26 13:40:00,9.695,9.695,9.695,9.695,300.0,BTZ
+2023-09-26 13:38:00,9.7,9.7,9.7,9.7,100.0,BTZ
+2023-09-26 13:37:00,9.695,9.695,9.695,9.695,200.0,BTZ
+2023-09-26 13:28:00,9.7,9.7,9.7,9.7,110.0,BTZ
+2023-09-26 13:25:00,9.699,9.7,9.695,9.695,1230.0,BTZ
+2023-09-26 13:22:00,9.69,9.69,9.69,9.69,100.0,BTZ
+2023-09-26 13:21:00,9.7,9.7,9.695,9.695,1242.0,BTZ
+2023-09-26 13:20:00,9.695,9.695,9.695,9.695,125.0,BTZ
+2023-09-26 13:17:00,9.696,9.696,9.691,9.695,865.0,BTZ
+2023-09-26 13:16:00,9.695,9.695,9.695,9.695,146.0,BTZ
+2023-09-26 13:12:00,9.695,9.695,9.695,9.695,1030.0,BTZ
+2023-09-26 13:11:00,9.692,9.692,9.692,9.692,443.0,BTZ
+2023-09-26 13:10:00,9.7,9.7,9.7,9.7,2861.0,BTZ
+2023-09-26 13:07:00,9.7,9.7,9.7,9.7,807.0,BTZ
+2023-09-26 13:03:00,9.7,9.7,9.7,9.7,1077.0,BTZ
+2023-09-26 13:02:00,9.701,9.705,9.701,9.705,950.0,BTZ
+2023-09-26 13:00:00,9.7,9.7,9.7,9.7,100.0,BTZ
+2023-09-26 12:52:00,9.705,9.705,9.7,9.7,244.0,BTZ
+2023-09-26 12:50:00,9.703,9.705,9.7,9.7,1167.0,BTZ
+2023-09-26 12:49:00,9.701,9.701,9.701,9.701,300.0,BTZ
+2023-09-26 12:46:00,9.701,9.701,9.7,9.7,600.0,BTZ
+2023-09-26 12:45:00,9.71,9.71,9.7,9.7,4456.0,BTZ
+2023-09-26 12:43:00,9.7,9.706,9.7,9.7,2100.0,BTZ
+2023-09-26 12:42:00,9.701,9.701,9.7,9.7,3300.0,BTZ
+2023-09-26 12:41:00,9.71,9.71,9.71,9.71,300.0,BTZ
+2023-09-26 12:33:00,9.7,9.705,9.7,9.705,300.0,BTZ
+2023-09-26 12:32:00,9.702,9.702,9.7,9.7,3100.0,BTZ
+2023-09-26 12:30:00,9.7,9.7,9.7,9.7,302.0,BTZ
+2023-09-26 12:26:00,9.7,9.71,9.7,9.71,600.0,BTZ
+2023-09-26 12:24:00,9.705,9.705,9.705,9.705,203.0,BTZ
+2023-09-26 12:17:00,9.7,9.7,9.7,9.7,700.0,BTZ
+2023-09-26 12:13:00,9.7,9.7,9.7,9.7,1200.0,BTZ
+2023-09-26 12:12:00,9.701,9.701,9.701,9.701,500.0,BTZ
+2023-09-26 12:08:00,9.7,9.7,9.7,9.7,1300.0,BTZ
+2023-09-26 12:05:00,9.705,9.705,9.705,9.705,1030.0,BTZ
+2023-09-26 12:01:00,9.7,9.7,9.7,9.7,509.0,BTZ
+2023-09-26 12:00:00,9.702,9.702,9.703,9.702,1000.0,BTZ
+2023-09-26 11:58:00,9.705,9.705,9.705,9.705,100.0,BTZ
+2023-09-26 11:54:00,9.705,9.705,9.7,9.7,2800.0,BTZ
+2023-09-26 11:53:00,9.7,9.7,9.7,9.7,207.0,BTZ
+2023-09-26 11:52:00,9.7,9.7,9.7,9.7,600.0,BTZ
+2023-09-26 11:51:00,9.7,9.705,9.7,9.701,2100.0,BTZ
+2023-09-26 11:50:00,9.7,9.7,9.7,9.7,3080.0,BTZ
+2023-09-26 11:49:00,9.7,9.7,9.7,9.7,111.0,BTZ
+2023-09-26 11:45:00,9.7,9.705,9.7,9.705,3729.0,BTZ
+2023-09-26 11:43:00,9.7,9.7,9.7,9.7,5843.0,BTZ
+2023-09-26 11:35:00,9.705,9.705,9.705,9.705,448.0,BTZ
+2023-09-26 11:34:00,9.7,9.7,9.7,9.7,1040.0,BTZ
+2023-09-26 11:33:00,9.705,9.705,9.701,9.701,801.0,BTZ
+2023-09-26 11:32:00,9.7,9.7,9.7,9.7,409.0,BTZ
+2023-09-26 11:31:00,9.699,9.705,9.699,9.7,4642.0,BTZ
+2023-09-26 11:30:00,9.695,9.695,9.695,9.695,222.0,BTZ
+2023-09-26 11:26:00,9.698,9.7,9.695,9.7,4846.0,BTZ
+2023-09-26 11:21:00,9.7,9.7,9.7,9.7,200.0,BTZ
+2023-09-26 11:14:00,9.7,9.7,9.695,9.695,2305.0,BTZ
+2023-09-26 11:13:00,9.7,9.705,9.7,9.705,1460.0,BTZ
+2023-09-26 11:05:00,9.7,9.7,9.7,9.7,100.0,BTZ
+2023-09-26 11:00:00,9.71,9.71,9.71,9.71,542.0,BTZ
+2023-09-26 10:57:00,9.708,9.708,9.702,9.702,538.0,BTZ
+2023-09-26 10:56:00,9.701,9.701,9.701,9.701,1396.0,BTZ
+2023-09-26 10:51:00,9.7,9.7,9.7,9.7,492.0,BTZ
+2023-09-26 10:49:00,9.702,9.702,9.702,9.702,305.0,BTZ
+2023-09-26 10:41:00,9.702,9.71,9.702,9.705,1960.0,BTZ
+2023-09-26 10:40:00,9.71,9.71,9.71,9.71,350.0,BTZ
+2023-09-26 10:36:00,9.71,9.71,9.71,9.71,501.0,BTZ
+2023-09-26 10:33:00,9.708,9.708,9.708,9.708,195.0,BTZ
+2023-09-26 10:31:00,9.708,9.708,9.708,9.708,1462.0,BTZ
+2023-09-26 10:23:00,9.706,9.706,9.706,9.706,207.0,BTZ
+2023-09-26 10:21:00,9.719,9.719,9.71,9.71,1600.0,BTZ
+2023-09-26 10:19:00,9.715,9.715,9.71,9.71,400.0,BTZ
+2023-09-26 10:16:00,9.715,9.72,9.715,9.716,689.0,BTZ
+2023-09-26 10:15:00,9.72,9.72,9.72,9.72,100.0,BTZ
+2023-09-26 10:14:00,9.715,9.715,9.715,9.715,380.0,BTZ
+2023-09-26 10:12:00,9.72,9.72,9.72,9.72,945.0,BTZ
+2023-09-26 10:09:00,9.72,9.72,9.72,9.72,964.0,BTZ
+2023-09-26 10:08:00,9.72,9.72,9.72,9.72,117.0,BTZ
+2023-09-26 10:04:00,9.725,9.725,9.725,9.725,100.0,BTZ
+2023-09-26 10:03:00,9.725,9.725,9.725,9.725,103.0,BTZ
+2023-09-26 10:01:00,9.73,9.73,9.73,9.73,448.0,BTZ
+2023-09-26 10:00:00,9.73,9.73,9.73,9.73,1342.0,BTZ
+2023-09-26 09:59:00,9.725,9.725,9.72,9.72,816.0,BTZ
+2023-09-26 09:58:00,9.725,9.725,9.725,9.725,100.0,BTZ
+2023-09-26 09:55:00,9.725,9.725,9.725,9.725,160.0,BTZ
+2023-09-26 09:54:00,9.725,9.725,9.725,9.725,100.0,BTZ
+2023-09-26 09:51:00,9.725,9.725,9.725,9.725,300.0,BTZ
+2023-09-26 09:48:00,9.73,9.735,9.73,9.732,642.0,BTZ
+2023-09-26 09:47:00,9.73,9.73,9.73,9.73,100.0,BTZ
+2023-09-26 09:46:00,9.735,9.735,9.735,9.735,200.0,BTZ
+2023-09-26 09:45:00,9.735,9.735,9.735,9.735,111.0,BTZ
+2023-09-26 09:39:00,9.74,9.74,9.74,9.74,106.0,BTZ
+2023-09-26 09:38:00,9.74,9.74,9.74,9.74,248.0,BTZ
+2023-09-26 09:36:00,9.73,9.74,9.73,9.74,3323.0,BTZ
+2023-09-26 09:35:00,9.729,9.729,9.725,9.725,504.0,BTZ
+2023-09-26 09:34:00,9.715,9.72,9.71,9.72,3496.0,BTZ
+2023-09-26 09:33:00,9.71,9.71,9.71,9.71,651.0,BTZ
+2023-09-26 09:32:00,9.72,9.72,9.71,9.715,2745.0,BTZ
+2023-09-26 09:31:00,9.72,9.72,9.72,9.72,130.0,BTZ
+2023-09-26 09:30:00,9.7,9.72,9.7,9.72,16156.0,BTZ
+2023-09-25 19:00:00,9.72,9.72,9.72,9.72,894.0,BTZ
+2023-09-25 18:30:00,9.72,9.72,9.72,9.72,894.0,BTZ
+2023-09-25 16:10:00,9.72,9.72,9.72,9.72,894.0,BTZ
+2023-09-25 16:00:00,9.735,9.735,9.72,9.72,1988.0,BTZ
+2023-09-25 15:59:00,9.715,9.74,9.715,9.735,8061.0,BTZ
+2023-09-25 15:58:00,9.71,9.72,9.705,9.72,4405.0,BTZ
+2023-09-25 15:57:00,9.71,9.71,9.705,9.705,2197.0,BTZ
+2023-09-25 15:56:00,9.705,9.71,9.7,9.7,5422.0,BTZ
+2023-09-25 15:55:00,9.705,9.705,9.7,9.702,3515.0,BTZ
+2023-09-25 15:54:00,9.708,9.708,9.705,9.705,3500.0,BTZ
+2023-09-25 15:53:00,9.705,9.71,9.7,9.705,3802.0,BTZ
+2023-09-25 15:52:00,9.71,9.715,9.7,9.7,8391.0,BTZ
+2023-09-25 15:51:00,9.71,9.715,9.71,9.71,525.0,BTZ
+2023-09-25 15:50:00,9.72,9.72,9.71,9.715,350.0,BTZ
+2023-09-25 15:49:00,9.71,9.71,9.71,9.71,2270.0,BTZ
+2023-09-25 15:47:00,9.71,9.71,9.71,9.71,409.0,BTZ
+2023-09-25 15:46:00,9.71,9.711,9.71,9.71,1688.0,BTZ
+2023-09-25 15:45:00,9.71,9.711,9.71,9.71,1247.0,BTZ
+2023-09-25 15:44:00,9.71,9.71,9.71,9.71,170.0,BTZ
+2023-09-25 15:43:00,9.71,9.71,9.71,9.71,300.0,BTZ
+2023-09-25 15:41:00,9.71,9.71,9.71,9.71,633.0,BTZ
+2023-09-25 15:39:00,9.71,9.719,9.71,9.715,700.0,BTZ
+2023-09-25 15:37:00,9.72,9.72,9.71,9.71,4664.0,BTZ
+2023-09-25 15:36:00,9.721,9.73,9.72,9.72,2959.0,BTZ
+2023-09-25 15:35:00,9.725,9.725,9.72,9.72,357.0,BTZ
+2023-09-25 15:33:00,9.721,9.721,9.72,9.72,800.0,BTZ
+2023-09-25 15:30:00,9.73,9.73,9.72,9.72,544.0,BTZ
+2023-09-25 15:28:00,9.721,9.721,9.72,9.72,993.0,BTZ
+2023-09-25 15:26:00,9.725,9.725,9.72,9.72,700.0,BTZ
+2023-09-25 15:25:00,9.725,9.725,9.72,9.725,2000.0,BTZ
+2023-09-25 15:24:00,9.725,9.725,9.725,9.725,100.0,BTZ
+2023-09-25 15:22:00,9.73,9.73,9.725,9.725,400.0,BTZ
+2023-09-25 15:20:00,9.725,9.73,9.725,9.73,600.0,BTZ
+2023-09-25 15:19:00,9.715,9.74,9.71,9.73,10037.0,BTZ
+2023-09-25 15:18:00,9.715,9.715,9.715,9.715,186.0,BTZ
+2023-09-25 15:17:00,9.715,9.715,9.71,9.715,1047.0,BTZ
+2023-09-25 15:16:00,9.715,9.715,9.715,9.715,100.0,BTZ
+2023-09-25 15:15:00,9.71,9.71,9.71,9.71,100.0,BTZ
+2023-09-25 15:14:00,9.71,9.71,9.71,9.71,100.0,BTZ
+2023-09-25 15:13:00,9.715,9.715,9.715,9.715,110.0,BTZ
+2023-09-25 15:12:00,9.71,9.71,9.71,9.71,200.0,BTZ
+2023-09-25 15:11:00,9.71,9.71,9.71,9.71,100.0,BTZ
+2023-09-25 15:10:00,9.71,9.715,9.71,9.715,210.0,BTZ
+2023-09-25 15:08:00,9.71,9.71,9.71,9.71,100.0,BTZ
+2023-09-25 15:07:00,9.71,9.71,9.71,9.71,200.0,BTZ
+2023-09-25 15:06:00,9.71,9.715,9.71,9.715,300.0,BTZ
+2023-09-25 15:05:00,9.71,9.71,9.71,9.71,100.0,BTZ
+2023-09-25 15:04:00,9.71,9.715,9.71,9.715,300.0,BTZ
+2023-09-25 15:03:00,9.71,9.71,9.71,9.71,200.0,BTZ
+2023-09-25 15:01:00,9.71,9.71,9.71,9.71,100.0,BTZ
+2023-09-25 14:57:00,9.715,9.715,9.71,9.71,550.0,BTZ
+2023-09-25 14:56:00,9.73,9.73,9.71,9.718,10004.0,BTZ
+2023-09-25 14:54:00,9.735,9.735,9.73,9.73,9300.0,BTZ
+2023-09-25 14:52:00,9.735,9.735,9.735,9.735,100.0,BTZ
+2023-09-25 14:51:00,9.735,9.74,9.735,9.74,613.0,BTZ
+2023-09-25 14:49:00,9.735,9.735,9.735,9.735,100.0,BTZ
+2023-09-25 14:48:00,9.735,9.735,9.735,9.735,100.0,BTZ
+2023-09-25 14:47:00,9.735,9.735,9.735,9.735,300.0,BTZ
+2023-09-25 14:45:00,9.735,9.735,9.735,9.735,600.0,BTZ
+2023-09-25 14:43:00,9.735,9.735,9.735,9.735,100.0,BTZ
+2023-09-25 14:42:00,9.735,9.735,9.735,9.735,100.0,BTZ
+2023-09-25 14:41:00,9.74,9.74,9.74,9.74,883.0,BTZ
+2023-09-25 14:39:00,9.74,9.74,9.74,9.74,330.0,BTZ
+2023-09-25 14:29:00,9.74,9.74,9.74,9.74,102.0,BTZ
+2023-09-25 14:27:00,9.74,9.74,9.74,9.74,400.0,BTZ
+2023-09-25 14:25:00,9.742,9.742,9.742,9.742,186.0,BTZ
+2023-09-25 14:24:00,9.74,9.74,9.74,9.74,900.0,BTZ
+2023-09-25 14:22:00,9.74,9.74,9.74,9.74,100.0,BTZ
+2023-09-25 14:20:00,9.74,9.74,9.74,9.74,101.0,BTZ
+2023-09-25 14:17:00,9.74,9.74,9.74,9.74,100.0,BTZ
+2023-09-25 14:14:00,9.74,9.74,9.74,9.74,100.0,BTZ
+2023-09-25 14:09:00,9.74,9.74,9.74,9.74,200.0,BTZ
+2023-09-25 14:08:00,9.74,9.74,9.74,9.74,100.0,BTZ
+2023-09-25 14:07:00,9.74,9.74,9.74,9.74,100.0,BTZ
+2023-09-25 14:05:00,9.74,9.74,9.74,9.74,340.0,BTZ
+2023-09-25 14:04:00,9.74,9.74,9.74,9.74,200.0,BTZ
+2023-09-25 14:01:00,9.74,9.74,9.74,9.74,100.0,BTZ
+2023-09-25 13:53:00,9.74,9.74,9.74,9.74,100.0,BTZ
+2023-09-25 13:49:00,9.74,9.74,9.74,9.74,100.0,BTZ
+2023-09-25 13:47:00,9.74,9.74,9.74,9.74,200.0,BTZ
+2023-09-25 13:45:00,9.75,9.75,9.74,9.74,2701.0,BTZ
+2023-09-25 13:42:00,9.74,9.74,9.74,9.74,145.0,BTZ
+2023-09-25 13:38:00,9.75,9.75,9.75,9.75,301.0,BTZ
+2023-09-25 13:37:00,9.74,9.74,9.74,9.74,183.0,BTZ
+2023-09-25 13:35:00,9.745,9.745,9.745,9.745,100.0,BTZ
+2023-09-25 13:28:00,9.749,9.749,9.75,9.749,700.0,BTZ
+2023-09-25 13:27:00,9.745,9.745,9.745,9.745,140.0,BTZ
+2023-09-25 13:25:00,9.745,9.745,9.745,9.745,200.0,BTZ
+2023-09-25 13:24:00,9.75,9.75,9.74,9.74,1271.0,BTZ
+2023-09-25 13:22:00,9.75,9.75,9.75,9.75,200.0,BTZ
+2023-09-25 13:19:00,9.75,9.754,9.75,9.75,700.0,BTZ
+2023-09-25 13:17:00,9.75,9.75,9.75,9.75,100.0,BTZ
+2023-09-25 13:16:00,9.75,9.75,9.75,9.75,100.0,BTZ
+2023-09-25 13:14:00,9.75,9.75,9.75,9.75,100.0,BTZ
+2023-09-25 13:13:00,9.75,9.75,9.75,9.75,500.0,BTZ
+2023-09-25 13:11:00,9.75,9.75,9.75,9.75,100.0,BTZ
+2023-09-25 13:09:00,9.75,9.75,9.75,9.75,200.0,BTZ
+2023-09-25 13:07:00,9.75,9.75,9.75,9.75,200.0,BTZ
+2023-09-25 13:06:00,9.75,9.75,9.75,9.75,6816.0,BTZ
+2023-09-25 13:04:00,9.75,9.75,9.75,9.75,110.0,BTZ
+2023-09-25 13:02:00,9.75,9.75,9.75,9.75,200.0,BTZ
+2023-09-25 13:01:00,9.75,9.75,9.75,9.75,745.0,BTZ
+2023-09-25 13:00:00,9.75,9.75,9.75,9.75,100.0,BTZ
+2023-09-25 12:59:00,9.75,9.75,9.75,9.75,100.0,BTZ
+2023-09-25 12:58:00,9.75,9.75,9.75,9.75,1200.0,BTZ
+2023-09-25 12:56:00,9.75,9.75,9.75,9.75,100.0,BTZ
+2023-09-25 12:53:00,9.75,9.75,9.75,9.75,1350.0,BTZ
+2023-09-25 12:50:00,9.75,9.75,9.75,9.75,130.0,BTZ
+2023-09-25 12:47:00,9.75,9.75,9.75,9.75,100.0,BTZ
+2023-09-25 12:45:00,9.75,9.75,9.75,9.75,200.0,BTZ
+2023-09-25 12:44:00,9.75,9.75,9.75,9.75,214.0,BTZ
+2023-09-25 12:43:00,9.752,9.752,9.75,9.75,2981.0,BTZ
+2023-09-25 12:41:00,9.75,9.75,9.75,9.75,200.0,BTZ
+2023-09-25 12:39:00,9.75,9.75,9.75,9.75,100.0,BTZ
+2023-09-25 12:38:00,9.75,9.75,9.75,9.75,500.0,BTZ
+2023-09-25 12:37:00,9.751,9.751,9.75,9.75,1140.0,BTZ
+2023-09-25 12:36:00,9.75,9.75,9.75,9.75,200.0,BTZ
+2023-09-25 12:34:00,9.75,9.75,9.75,9.75,100.0,BTZ
+2023-09-25 12:33:00,9.75,9.75,9.75,9.75,100.0,BTZ
+2023-09-25 12:32:00,9.751,9.753,9.75,9.75,2012.0,BTZ
+2023-09-25 12:30:00,9.75,9.75,9.75,9.75,100.0,BTZ
+2023-09-25 12:28:00,9.75,9.75,9.75,9.75,100.0,BTZ
+2023-09-25 12:23:00,9.75,9.75,9.75,9.75,200.0,BTZ
+2023-09-25 12:18:00,9.757,9.757,9.755,9.755,200.0,BTZ
+2023-09-25 12:16:00,9.755,9.755,9.755,9.755,240.0,BTZ
+2023-09-25 12:14:00,9.755,9.755,9.755,9.755,1223.0,BTZ
+2023-09-25 12:13:00,9.755,9.755,9.75,9.755,400.0,BTZ
+2023-09-25 12:12:00,9.76,9.76,9.75,9.75,2193.0,BTZ
+2023-09-25 12:11:00,9.76,9.76,9.76,9.76,100.0,BTZ
+2023-09-25 12:10:00,9.76,9.76,9.76,9.76,100.0,BTZ
+2023-09-25 12:08:00,9.76,9.76,9.76,9.76,100.0,BTZ
+2023-09-25 12:03:00,9.766,9.766,9.761,9.761,2320.0,BTZ
+2023-09-25 12:02:00,9.765,9.765,9.76,9.76,2641.0,BTZ
+2023-09-25 12:01:00,9.76,9.765,9.76,9.765,1747.0,BTZ
+2023-09-25 12:00:00,9.761,9.766,9.762,9.765,3432.0,BTZ
+2023-09-25 11:59:00,9.76,9.765,9.76,9.765,702.0,BTZ
+2023-09-25 11:57:00,9.77,9.77,9.77,9.77,331.0,BTZ
+2023-09-25 11:55:00,9.77,9.77,9.77,9.77,170.0,BTZ
+2023-09-25 11:53:00,9.77,9.77,9.77,9.77,200.0,BTZ
+2023-09-25 11:52:00,9.775,9.775,9.77,9.77,1034.0,BTZ
+2023-09-25 11:51:00,9.772,9.772,9.772,9.772,248.0,BTZ
+2023-09-25 11:44:00,9.778,9.778,9.775,9.775,1727.0,BTZ
+2023-09-25 11:43:00,9.775,9.775,9.775,9.775,100.0,BTZ
+2023-09-25 11:41:00,9.775,9.775,9.775,9.775,100.0,BTZ
+2023-09-25 11:38:00,9.78,9.78,9.78,9.78,100.0,BTZ
+2023-09-25 11:37:00,9.775,9.775,9.775,9.775,100.0,BTZ
+2023-09-25 11:35:00,9.775,9.777,9.775,9.775,1725.0,BTZ
+2023-09-25 11:30:00,9.78,9.78,9.78,9.78,100.0,BTZ
+2023-09-25 11:28:00,9.775,9.775,9.775,9.775,100.0,BTZ
+2023-09-25 11:26:00,9.78,9.78,9.78,9.78,200.0,BTZ
+2023-09-25 11:25:00,9.78,9.78,9.77,9.78,1526.0,BTZ
+2023-09-25 11:24:00,9.785,9.785,9.78,9.78,1356.0,BTZ
+2023-09-25 11:22:00,9.783,9.783,9.783,9.783,638.0,BTZ
+2023-09-25 11:21:00,9.785,9.785,9.785,9.785,100.0,BTZ
+2023-09-25 11:19:00,9.785,9.785,9.785,9.785,100.0,BTZ
+2023-09-25 11:17:00,9.785,9.785,9.785,9.785,800.0,BTZ
+2023-09-25 11:16:00,9.78,9.79,9.78,9.785,2750.0,BTZ
+2023-09-25 11:14:00,9.775,9.775,9.775,9.775,117.0,BTZ
+2023-09-25 11:13:00,9.775,9.775,9.775,9.775,100.0,BTZ
+2023-09-25 11:09:00,9.775,9.775,9.775,9.775,337.0,BTZ
+2023-09-25 11:06:00,9.775,9.775,9.775,9.775,209.0,BTZ
+2023-09-25 11:04:00,9.775,9.775,9.775,9.775,300.0,BTZ
+2023-09-25 11:03:00,9.78,9.78,9.775,9.775,750.0,BTZ
+2023-09-25 11:01:00,9.785,9.785,9.78,9.78,2607.0,BTZ
+2023-09-25 10:57:00,9.78,9.785,9.78,9.785,1208.0,BTZ
+2023-09-25 10:56:00,9.784,9.785,9.784,9.785,1169.0,BTZ
+2023-09-25 10:53:00,9.785,9.785,9.785,9.785,193.0,BTZ
+2023-09-25 10:47:00,9.785,9.785,9.785,9.785,1001.0,BTZ
+2023-09-25 10:40:00,9.78,9.79,9.78,9.78,6012.0,BTZ
+2023-09-25 10:37:00,9.776,9.776,9.776,9.776,392.0,BTZ
+2023-09-25 10:34:00,9.77,9.77,9.77,9.77,300.0,BTZ
+2023-09-25 10:31:00,9.77,9.77,9.77,9.77,598.0,BTZ
+2023-09-25 10:27:00,9.77,9.78,9.77,9.77,8374.0,BTZ
+2023-09-25 10:26:00,9.775,9.775,9.765,9.765,1793.0,BTZ
+2023-09-25 10:19:00,9.775,9.775,9.775,9.775,240.0,BTZ
+2023-09-25 10:11:00,9.775,9.775,9.775,9.775,5000.0,BTZ
+2023-09-25 10:10:00,9.77,9.77,9.77,9.77,252.0,BTZ
+2023-09-25 10:08:00,9.77,9.77,9.77,9.77,4891.0,BTZ
+2023-09-25 10:06:00,9.77,9.77,9.77,9.77,6200.0,BTZ
+2023-09-25 10:04:00,9.77,9.77,9.77,9.77,1008.0,BTZ
+2023-09-25 10:02:00,9.77,9.77,9.77,9.77,244.0,BTZ
+2023-09-25 10:01:00,9.78,9.78,9.78,9.78,2000.0,BTZ
+2023-09-25 09:57:00,9.78,9.78,9.78,9.78,402.0,BTZ
+2023-09-25 09:56:00,9.78,9.78,9.78,9.78,1300.0,BTZ
+2023-09-25 09:54:00,9.77,9.77,9.77,9.77,616.0,BTZ
+2023-09-25 09:49:00,9.76,9.76,9.76,9.76,383.0,BTZ
+2023-09-25 09:46:00,9.76,9.76,9.75,9.75,1726.0,BTZ
+2023-09-25 09:45:00,9.77,9.77,9.77,9.77,405.0,BTZ
+2023-09-25 09:41:00,9.77,9.77,9.77,9.77,101.0,BTZ
+2023-09-25 09:35:00,9.77,9.77,9.76,9.76,5126.0,BTZ
+2023-09-25 09:32:00,9.76,9.765,9.76,9.765,273.0,BTZ
+2023-09-25 09:30:00,9.79,9.802,9.785,9.785,10522.0,BTZ
+2023-09-25 08:36:00,9.85,9.85,9.85,9.85,10.0,BTZ
+2023-09-22 19:00:00,9.84,9.84,9.84,9.84,5859.0,BTZ
+2023-09-22 18:30:00,9.84,9.84,9.84,9.84,5859.0,BTZ
+2023-09-22 16:10:00,9.84,9.84,9.84,9.84,5859.0,BTZ
+2023-09-22 16:00:00,9.84,9.84,9.835,9.84,12041.0,BTZ
+2023-09-22 15:59:00,9.83,9.84,9.83,9.84,18188.0,BTZ
+2023-09-22 15:58:00,9.83,9.83,9.83,9.83,1000.0,BTZ
+2023-09-22 15:57:00,9.82,9.83,9.82,9.83,1259.0,BTZ
+2023-09-22 15:56:00,9.82,9.82,9.82,9.82,3230.0,BTZ
+2023-09-22 15:54:00,9.815,9.815,9.81,9.81,1137.0,BTZ
+2023-09-22 15:51:00,9.82,9.82,9.811,9.811,1500.0,BTZ
+2023-09-22 15:50:00,9.81,9.81,9.81,9.81,250.0,BTZ
+2023-09-22 15:49:00,9.82,9.82,9.815,9.82,2694.0,BTZ
+2023-09-22 15:46:00,9.815,9.82,9.815,9.815,300.0,BTZ
+2023-09-22 15:45:00,9.815,9.815,9.815,9.815,200.0,BTZ
+2023-09-22 15:44:00,9.82,9.82,9.82,9.82,1548.0,BTZ
+2023-09-22 15:43:00,9.82,9.82,9.82,9.82,1000.0,BTZ
+2023-09-22 15:41:00,9.82,9.82,9.82,9.82,270.0,BTZ
+2023-09-22 15:40:00,9.82,9.82,9.82,9.82,100.0,BTZ
+2023-09-22 15:39:00,9.821,9.821,9.821,9.821,100.0,BTZ
+2023-09-22 15:38:00,9.82,9.82,9.82,9.82,100.0,BTZ
+2023-09-22 15:37:00,9.828,9.828,9.828,9.828,202.0,BTZ
+2023-09-22 15:36:00,9.821,9.821,9.821,9.821,100.0,BTZ
+2023-09-22 15:35:00,9.82,9.82,9.82,9.82,239.0,BTZ
+2023-09-22 15:33:00,9.82,9.82,9.82,9.82,100.0,BTZ
+2023-09-22 15:32:00,9.82,9.825,9.82,9.825,200.0,BTZ
+2023-09-22 15:30:00,9.826,9.828,9.826,9.828,405.0,BTZ
+2023-09-22 15:27:00,9.82,9.82,9.82,9.82,200.0,BTZ
+2023-09-22 15:24:00,9.821,9.821,9.821,9.821,100.0,BTZ
+2023-09-22 15:21:00,9.825,9.825,9.825,9.825,424.0,BTZ
+2023-09-22 15:18:00,9.82,9.82,9.82,9.82,100.0,BTZ
+2023-09-22 15:14:00,9.82,9.82,9.82,9.82,130.0,BTZ
+2023-09-22 15:13:00,9.82,9.825,9.82,9.825,3922.0,BTZ
+2023-09-22 15:11:00,9.825,9.825,9.82,9.82,1400.0,BTZ
+2023-09-22 15:10:00,9.82,9.82,9.82,9.82,1300.0,BTZ
+2023-09-22 15:09:00,9.82,9.821,9.82,9.821,1000.0,BTZ
+2023-09-22 15:08:00,9.803,9.82,9.803,9.82,11442.0,BTZ
+2023-09-22 15:04:00,9.805,9.805,9.805,9.805,141.0,BTZ
+2023-09-22 15:03:00,9.805,9.805,9.805,9.805,500.0,BTZ
+2023-09-22 15:02:00,9.805,9.805,9.805,9.805,1000.0,BTZ
+2023-09-22 15:01:00,9.8,9.8,9.8,9.8,472.0,BTZ
+2023-09-22 14:59:00,9.803,9.803,9.804,9.803,100.0,BTZ
+2023-09-22 14:57:00,9.805,9.81,9.805,9.805,3846.0,BTZ
+2023-09-22 14:51:00,9.803,9.803,9.803,9.803,1235.0,BTZ
+2023-09-22 14:50:00,9.805,9.805,9.805,9.805,5261.0,BTZ
+2023-09-22 14:48:00,9.81,9.81,9.81,9.81,100.0,BTZ
+2023-09-22 14:42:00,9.8,9.8,9.8,9.8,200.0,BTZ
+2023-09-22 14:41:00,9.806,9.806,9.805,9.805,2751.0,BTZ
+2023-09-22 14:39:00,9.8,9.8,9.8,9.8,1966.0,BTZ
+2023-09-22 14:37:00,9.805,9.805,9.805,9.805,400.0,BTZ
+2023-09-22 14:27:00,9.8,9.804,9.8,9.804,535.0,BTZ
+2023-09-22 14:26:00,9.801,9.801,9.802,9.801,290.0,BTZ
+2023-09-22 14:25:00,9.805,9.805,9.802,9.802,318.0,BTZ
+2023-09-22 14:24:00,9.81,9.81,9.81,9.81,520.0,BTZ
+2023-09-22 14:21:00,9.806,9.806,9.806,9.806,240.0,BTZ
+2023-09-22 14:20:00,9.802,9.802,9.802,9.802,180.0,BTZ
+2023-09-22 14:18:00,9.805,9.81,9.805,9.81,1115.0,BTZ
+2023-09-22 14:16:00,9.801,9.801,9.801,9.801,180.0,BTZ
+2023-09-22 14:15:00,9.802,9.805,9.802,9.805,1100.0,BTZ
+2023-09-22 14:14:00,9.799,9.81,9.795,9.8,7646.0,BTZ
+2023-09-22 14:11:00,9.791,9.791,9.791,9.791,800.0,BTZ
+2023-09-22 14:09:00,9.791,9.79,9.791,9.79,7500.0,BTZ
+2023-09-22 14:02:00,9.791,9.791,9.791,9.791,180.0,BTZ
+2023-09-22 13:59:00,9.79,9.8,9.79,9.8,3170.0,BTZ
+2023-09-22 13:58:00,9.8,9.8,9.8,9.8,6783.0,BTZ
+2023-09-22 13:57:00,9.79,9.79,9.79,9.79,1500.0,BTZ
+2023-09-22 13:51:00,9.79,9.8,9.79,9.8,1597.0,BTZ
+2023-09-22 13:50:00,9.789,9.789,9.789,9.789,100.0,BTZ
+2023-09-22 13:49:00,9.784,9.785,9.784,9.785,762.0,BTZ
+2023-09-22 13:48:00,9.786,9.786,9.786,9.786,700.0,BTZ
+2023-09-22 13:45:00,9.785,9.785,9.785,9.785,1500.0,BTZ
+2023-09-22 13:43:00,9.785,9.785,9.785,9.785,1500.0,BTZ
+2023-09-22 13:40:00,9.78,9.78,9.78,9.78,500.0,BTZ
+2023-09-22 13:36:00,9.785,9.785,9.785,9.785,1500.0,BTZ
+2023-09-22 13:34:00,9.784,9.784,9.784,9.784,580.0,BTZ
+2023-09-22 13:31:00,9.79,9.79,9.79,9.79,377.0,BTZ
+2023-09-22 13:30:00,9.785,9.785,9.785,9.785,2063.0,BTZ
+2023-09-22 13:28:00,9.79,9.79,9.79,9.79,1514.0,BTZ
+2023-09-22 13:26:00,9.791,9.791,9.791,9.791,688.0,BTZ
+2023-09-22 13:23:00,9.79,9.79,9.79,9.79,756.0,BTZ
+2023-09-22 13:20:00,9.79,9.791,9.79,9.791,1900.0,BTZ
+2023-09-22 13:14:00,9.793,9.793,9.794,9.793,292.0,BTZ
+2023-09-22 13:13:00,9.8,9.8,9.8,9.8,220.0,BTZ
+2023-09-22 13:12:00,9.791,9.791,9.791,9.791,185.0,BTZ
+2023-09-22 13:10:00,9.791,9.791,9.791,9.791,130.0,BTZ
+2023-09-22 13:09:00,9.795,9.795,9.791,9.791,401.0,BTZ
+2023-09-22 13:07:00,9.795,9.795,9.79,9.79,2345.0,BTZ
+2023-09-22 13:02:00,9.79,9.79,9.79,9.79,1000.0,BTZ
+2023-09-22 12:56:00,9.795,9.795,9.795,9.795,500.0,BTZ
+2023-09-22 12:49:00,9.79,9.79,9.79,9.79,500.0,BTZ
+2023-09-22 12:43:00,9.79,9.79,9.79,9.79,500.0,BTZ
+2023-09-22 12:25:00,9.793,9.793,9.793,9.793,564.0,BTZ
+2023-09-22 12:22:00,9.79,9.79,9.79,9.79,835.0,BTZ
+2023-09-22 12:11:00,9.795,9.795,9.79,9.79,2600.0,BTZ
+2023-09-22 12:10:00,9.79,9.79,9.785,9.79,3819.0,BTZ
+2023-09-22 12:08:00,9.795,9.795,9.795,9.795,2050.0,BTZ
+2023-09-22 12:01:00,9.8,9.8,9.8,9.8,941.0,BTZ
+2023-09-22 12:00:00,9.8,9.8,9.8,9.8,1280.0,BTZ
+2023-09-22 11:56:00,9.801,9.801,9.801,9.801,1086.0,BTZ
+2023-09-22 11:53:00,9.805,9.805,9.8,9.8,2900.0,BTZ
+2023-09-22 11:46:00,9.805,9.805,9.805,9.805,600.0,BTZ
+2023-09-22 11:35:00,9.8,9.8,9.8,9.8,500.0,BTZ
+2023-09-22 11:34:00,9.8,9.8,9.8,9.8,300.0,BTZ
+2023-09-22 11:33:00,9.805,9.805,9.8,9.8,3100.0,BTZ
+2023-09-22 11:31:00,9.79,9.8,9.79,9.8,3234.0,BTZ
+2023-09-22 11:27:00,9.785,9.785,9.785,9.785,178.0,BTZ
+2023-09-22 11:25:00,9.787,9.787,9.788,9.787,300.0,BTZ
+2023-09-22 11:20:00,9.79,9.79,9.79,9.79,470.0,BTZ
+2023-09-22 11:16:00,9.783,9.783,9.783,9.783,104.0,BTZ
+2023-09-22 11:08:00,9.785,9.785,9.78,9.78,343.0,BTZ
+2023-09-22 10:57:00,9.79,9.79,9.79,9.79,601.0,BTZ
+2023-09-22 10:54:00,9.789,9.789,9.789,9.789,2002.0,BTZ
+2023-09-22 10:52:00,9.783,9.783,9.783,9.783,1488.0,BTZ
+2023-09-22 10:50:00,9.78,9.78,9.78,9.78,1004.0,BTZ
+2023-09-22 10:46:00,9.785,9.785,9.78,9.78,4349.0,BTZ
+2023-09-22 10:44:00,9.78,9.78,9.78,9.78,300.0,BTZ
+2023-09-22 10:32:00,9.775,9.785,9.775,9.78,8826.0,BTZ
+2023-09-22 10:27:00,9.775,9.775,9.775,9.775,1100.0,BTZ
+2023-09-22 10:24:00,9.78,9.78,9.78,9.78,2882.0,BTZ
+2023-09-22 10:22:00,9.765,9.77,9.765,9.77,3600.0,BTZ
+2023-09-22 10:21:00,9.77,9.775,9.76,9.76,8646.0,BTZ
+2023-09-22 10:20:00,9.77,9.77,9.77,9.77,129.0,BTZ
+2023-09-22 10:14:00,9.778,9.778,9.778,9.778,205.0,BTZ
+2023-09-22 10:10:00,9.775,9.775,9.775,9.775,500.0,BTZ
+2023-09-22 10:07:00,9.78,9.78,9.77,9.77,2210.0,BTZ
+2023-09-22 10:03:00,9.78,9.78,9.78,9.78,1811.0,BTZ
+2023-09-22 10:02:00,9.78,9.78,9.78,9.78,600.0,BTZ
+2023-09-22 10:01:00,9.785,9.785,9.78,9.78,1200.0,BTZ
+2023-09-22 09:58:00,9.77,9.775,9.77,9.775,1092.0,BTZ
+2023-09-22 09:51:00,9.79,9.79,9.78,9.78,1600.0,BTZ
+2023-09-22 09:50:00,9.79,9.798,9.79,9.798,1400.0,BTZ
+2023-09-22 09:47:00,9.79,9.789,9.79,9.789,1100.0,BTZ
+2023-09-22 09:46:00,9.79,9.79,9.79,9.79,2150.0,BTZ
+2023-09-22 09:43:00,9.765,9.78,9.765,9.78,1781.0,BTZ
+2023-09-22 09:41:00,9.761,9.765,9.761,9.765,613.0,BTZ
+2023-09-22 09:38:00,9.749,9.77,9.749,9.76,4040.0,BTZ
+2023-09-22 09:37:00,9.75,9.75,9.75,9.75,200.0,BTZ
+2023-09-22 09:35:00,9.785,9.785,9.751,9.751,2685.0,BTZ
+2023-09-22 09:34:00,9.785,9.785,9.78,9.78,3735.0,BTZ
+2023-09-22 09:33:00,9.8,9.8,9.79,9.79,5699.0,BTZ
+2023-09-22 09:32:00,9.79,9.8,9.79,9.79,3086.0,BTZ
+2023-09-22 09:31:00,9.8,9.8,9.78,9.79,617.0,BTZ
+2023-09-22 09:30:00,9.79,9.79,9.79,9.79,9424.0,BTZ
+2023-09-22 09:29:00,9.81,9.81,9.81,9.81,207.0,BTZ
+2023-09-21 19:00:00,9.72,9.72,9.72,9.72,1187.0,BTZ
+2023-09-21 18:30:00,9.72,9.72,9.72,9.72,1187.0,BTZ
+2023-09-21 16:10:00,9.72,9.72,9.72,9.72,1187.0,BTZ
+2023-09-21 16:02:00,9.81,9.81,9.81,9.81,5.0,BTZ
+2023-09-21 16:00:00,9.705,9.72,9.705,9.72,2479.0,BTZ
+2023-09-21 15:59:00,9.705,9.707,9.7,9.705,5131.0,BTZ
+2023-09-21 15:58:00,9.7,9.705,9.7,9.7,2760.0,BTZ
+2023-09-21 15:57:00,9.7,9.7,9.7,9.7,280.0,BTZ
+2023-09-21 15:56:00,9.7,9.7,9.7,9.7,200.0,BTZ
+2023-09-21 15:55:00,9.7,9.7,9.7,9.7,832.0,BTZ
+2023-09-21 15:54:00,9.7,9.71,9.7,9.7,1315.0,BTZ
+2023-09-21 15:53:00,9.7,9.7,9.7,9.7,210.0,BTZ
+2023-09-21 15:52:00,9.7,9.705,9.7,9.7,360.0,BTZ
+2023-09-21 15:51:00,9.7,9.7,9.7,9.7,301.0,BTZ
+2023-09-21 15:50:00,9.71,9.71,9.7,9.7,400.0,BTZ
+2023-09-21 15:49:00,9.7,9.709,9.7,9.708,700.0,BTZ
+2023-09-21 15:48:00,9.705,9.705,9.7,9.7,1500.0,BTZ
+2023-09-21 15:47:00,9.701,9.701,9.7,9.7,1068.0,BTZ
+2023-09-21 15:46:00,9.699,9.705,9.699,9.705,2300.0,BTZ
+2023-09-21 15:45:00,9.7,9.7,9.69,9.691,817.0,BTZ
+2023-09-21 15:44:00,9.7,9.7,9.7,9.7,300.0,BTZ
+2023-09-21 15:43:00,9.695,9.7,9.69,9.69,1851.0,BTZ
+2023-09-21 15:42:00,9.69,9.69,9.69,9.69,100.0,BTZ
+2023-09-21 15:41:00,9.695,9.7,9.69,9.69,3520.0,BTZ
+2023-09-21 15:40:00,9.696,9.696,9.69,9.69,1017.0,BTZ
+2023-09-21 15:39:00,9.695,9.695,9.695,9.695,200.0,BTZ
+2023-09-21 15:38:00,9.7,9.7,9.69,9.69,11371.0,BTZ
+2023-09-21 15:37:00,9.7,9.7,9.7,9.7,228.0,BTZ
+2023-09-21 15:35:00,9.7,9.705,9.7,9.705,420.0,BTZ
+2023-09-21 15:31:00,9.705,9.705,9.705,9.705,120.0,BTZ
+2023-09-21 15:30:00,9.705,9.705,9.7,9.7,225.0,BTZ
+2023-09-21 15:28:00,9.701,9.701,9.7,9.7,761.0,BTZ
+2023-09-21 15:27:00,9.701,9.701,9.7,9.7,638.0,BTZ
+2023-09-21 15:26:00,9.71,9.71,9.705,9.71,839.0,BTZ
+2023-09-21 15:25:00,9.71,9.715,9.71,9.715,2402.0,BTZ
+2023-09-21 15:24:00,9.71,9.71,9.71,9.71,100.0,BTZ
+2023-09-21 15:22:00,9.715,9.715,9.715,9.715,100.0,BTZ
+2023-09-21 15:21:00,9.715,9.715,9.715,9.715,200.0,BTZ
+2023-09-21 15:17:00,9.715,9.715,9.715,9.715,100.0,BTZ
+2023-09-21 15:15:00,9.715,9.715,9.71,9.71,435.0,BTZ
+2023-09-21 15:14:00,9.713,9.713,9.713,9.713,718.0,BTZ
+2023-09-21 15:12:00,9.715,9.72,9.71,9.71,5700.0,BTZ
+2023-09-21 15:11:00,9.71,9.716,9.71,9.71,1260.0,BTZ
+2023-09-21 15:07:00,9.715,9.715,9.715,9.715,100.0,BTZ
+2023-09-21 15:06:00,9.715,9.715,9.715,9.715,100.0,BTZ
+2023-09-21 15:05:00,9.715,9.715,9.71,9.71,300.0,BTZ
+2023-09-21 15:04:00,9.71,9.71,9.7,9.71,8212.0,BTZ
+2023-09-21 15:03:00,9.71,9.71,9.71,9.71,102.0,BTZ
+2023-09-21 15:00:00,9.71,9.71,9.71,9.71,102.0,BTZ
+2023-09-21 14:58:00,9.71,9.71,9.71,9.71,205.0,BTZ
+2023-09-21 14:57:00,9.71,9.71,9.71,9.71,100.0,BTZ
+2023-09-21 14:55:00,9.719,9.719,9.71,9.71,1392.0,BTZ
+2023-09-21 14:54:00,9.72,9.72,9.71,9.71,2786.0,BTZ
+2023-09-21 14:53:00,9.73,9.73,9.72,9.72,8202.0,BTZ
+2023-09-21 14:50:00,9.73,9.73,9.73,9.73,100.0,BTZ
+2023-09-21 14:48:00,9.73,9.73,9.73,9.73,100.0,BTZ
+2023-09-21 14:46:00,9.733,9.733,9.73,9.73,651.0,BTZ
+2023-09-21 14:45:00,9.731,9.731,9.73,9.73,1920.0,BTZ
+2023-09-21 14:44:00,9.73,9.731,9.73,9.731,1700.0,BTZ
+2023-09-21 14:42:00,9.73,9.73,9.73,9.73,1423.0,BTZ
+2023-09-21 14:41:00,9.73,9.73,9.73,9.73,300.0,BTZ
+2023-09-21 14:40:00,9.74,9.74,9.73,9.73,5700.0,BTZ
+2023-09-21 14:39:00,9.739,9.74,9.735,9.74,1620.0,BTZ
+2023-09-21 14:38:00,9.735,9.735,9.735,9.735,100.0,BTZ
+2023-09-21 14:35:00,9.737,9.737,9.737,9.737,102.0,BTZ
+2023-09-21 14:34:00,9.73,9.737,9.73,9.735,3400.0,BTZ
+2023-09-21 14:33:00,9.73,9.739,9.73,9.739,603.0,BTZ
+2023-09-21 14:32:00,9.73,9.73,9.73,9.73,1132.0,BTZ
+2023-09-21 14:31:00,9.732,9.733,9.73,9.733,956.0,BTZ
+2023-09-21 14:28:00,9.73,9.73,9.73,9.73,100.0,BTZ
+2023-09-21 14:24:00,9.73,9.73,9.73,9.73,588.0,BTZ
+2023-09-21 14:21:00,9.74,9.74,9.73,9.73,13829.0,BTZ
+2023-09-21 14:19:00,9.745,9.745,9.745,9.745,554.0,BTZ
+2023-09-21 14:17:00,9.74,9.74,9.74,9.74,200.0,BTZ
+2023-09-21 14:16:00,9.74,9.74,9.74,9.74,100.0,BTZ
+2023-09-21 14:14:00,9.735,9.74,9.735,9.74,1747.0,BTZ
+2023-09-21 14:12:00,9.731,9.735,9.732,9.735,260.0,BTZ
+2023-09-21 14:10:00,9.735,9.735,9.735,9.735,102.0,BTZ
+2023-09-21 14:07:00,9.735,9.735,9.735,9.735,100.0,BTZ
+2023-09-21 14:03:00,9.735,9.74,9.735,9.74,600.0,BTZ
+2023-09-21 14:02:00,9.74,9.74,9.73,9.73,2980.0,BTZ
+2023-09-21 13:59:00,9.74,9.74,9.74,9.74,100.0,BTZ
+2023-09-21 13:56:00,9.74,9.74,9.74,9.74,300.0,BTZ
+2023-09-21 13:54:00,9.74,9.74,9.74,9.74,100.0,BTZ
+2023-09-21 13:52:00,9.74,9.74,9.74,9.74,306.0,BTZ
+2023-09-21 13:49:00,9.74,9.74,9.74,9.74,1326.0,BTZ
+2023-09-21 13:43:00,9.74,9.74,9.74,9.74,100.0,BTZ
+2023-09-21 13:38:00,9.74,9.74,9.74,9.74,150.0,BTZ
+2023-09-21 13:35:00,9.74,9.74,9.74,9.74,100.0,BTZ
+2023-09-21 13:31:00,9.74,9.74,9.74,9.74,100.0,BTZ
+2023-09-21 13:29:00,9.745,9.745,9.745,9.745,240.0,BTZ
+2023-09-21 13:28:00,9.745,9.75,9.745,9.745,1273.0,BTZ
+2023-09-21 13:23:00,9.75,9.75,9.75,9.75,300.0,BTZ
+2023-09-21 13:20:00,9.74,9.745,9.74,9.745,3700.0,BTZ
+2023-09-21 13:17:00,9.73,9.74,9.73,9.74,300.0,BTZ
+2023-09-21 13:16:00,9.74,9.74,9.73,9.735,10956.0,BTZ
+2023-09-21 13:14:00,9.74,9.74,9.74,9.74,1200.0,BTZ
+2023-09-21 13:13:00,9.752,9.752,9.74,9.74,9637.0,BTZ
+2023-09-21 13:12:00,9.755,9.755,9.755,9.755,100.0,BTZ
+2023-09-21 13:07:00,9.745,9.755,9.745,9.755,5185.0,BTZ
+2023-09-21 13:06:00,9.74,9.745,9.74,9.745,841.0,BTZ
+2023-09-21 13:03:00,9.745,9.745,9.745,9.745,200.0,BTZ
+2023-09-21 12:59:00,9.74,9.74,9.74,9.74,400.0,BTZ
+2023-09-21 12:58:00,9.745,9.745,9.74,9.745,1200.0,BTZ
+2023-09-21 12:57:00,9.75,9.75,9.74,9.74,2210.0,BTZ
+2023-09-21 12:53:00,9.755,9.755,9.755,9.755,700.0,BTZ
+2023-09-21 12:52:00,9.75,9.75,9.75,9.75,802.0,BTZ
+2023-09-21 12:51:00,9.755,9.755,9.75,9.75,600.0,BTZ
+2023-09-21 12:50:00,9.75,9.75,9.75,9.75,100.0,BTZ
+2023-09-21 12:48:00,9.751,9.755,9.75,9.755,1200.0,BTZ
+2023-09-21 12:47:00,9.755,9.755,9.75,9.75,4943.0,BTZ
+2023-09-21 12:44:00,9.76,9.76,9.75,9.755,1300.0,BTZ
+2023-09-21 12:42:00,9.76,9.76,9.76,9.76,100.0,BTZ
+2023-09-21 12:41:00,9.755,9.755,9.755,9.755,228.0,BTZ
+2023-09-21 12:38:00,9.75,9.75,9.75,9.75,100.0,BTZ
+2023-09-21 12:35:00,9.765,9.765,9.75,9.755,1600.0,BTZ
+2023-09-21 12:34:00,9.75,9.765,9.75,9.76,12349.0,BTZ
+2023-09-21 12:29:00,9.75,9.75,9.74,9.74,2300.0,BTZ
+2023-09-21 12:28:00,9.76,9.76,9.74,9.74,20226.0,BTZ
+2023-09-21 12:27:00,9.765,9.765,9.76,9.76,1400.0,BTZ
+2023-09-21 12:26:00,9.765,9.765,9.76,9.76,1000.0,BTZ
+2023-09-21 12:24:00,9.765,9.765,9.76,9.76,1472.0,BTZ
+2023-09-21 12:23:00,9.76,9.76,9.76,9.76,5602.0,BTZ
+2023-09-21 12:22:00,9.76,9.76,9.76,9.76,304.0,BTZ
+2023-09-21 12:20:00,9.76,9.76,9.76,9.76,105.0,BTZ
+2023-09-21 12:17:00,9.765,9.765,9.765,9.765,100.0,BTZ
+2023-09-21 12:16:00,9.77,9.77,9.77,9.77,100.0,BTZ
+2023-09-21 12:13:00,9.76,9.76,9.76,9.76,100.0,BTZ
+2023-09-21 12:12:00,9.76,9.76,9.76,9.76,100.0,BTZ
+2023-09-21 12:11:00,9.766,9.766,9.766,9.766,500.0,BTZ
+2023-09-21 12:06:00,9.76,9.76,9.76,9.76,200.0,BTZ
+2023-09-21 12:02:00,9.76,9.76,9.76,9.76,400.0,BTZ
+2023-09-21 12:00:00,9.761,9.765,9.761,9.765,2165.0,BTZ
+2023-09-21 11:59:00,9.765,9.765,9.765,9.765,300.0,BTZ
+2023-09-21 11:57:00,9.768,9.769,9.768,9.769,700.0,BTZ
+2023-09-21 11:56:00,9.765,9.77,9.765,9.77,200.0,BTZ
+2023-09-21 11:53:00,9.76,9.76,9.76,9.76,100.0,BTZ
+2023-09-21 11:52:00,9.765,9.765,9.765,9.765,100.0,BTZ
+2023-09-21 11:51:00,9.765,9.77,9.765,9.765,1201.0,BTZ
+2023-09-21 11:50:00,9.765,9.765,9.765,9.765,1450.0,BTZ
+2023-09-21 11:47:00,9.77,9.77,9.77,9.77,100.0,BTZ
+2023-09-21 11:45:00,9.765,9.765,9.765,9.765,100.0,BTZ
+2023-09-21 11:44:00,9.76,9.76,9.76,9.76,100.0,BTZ
+2023-09-21 11:41:00,9.765,9.765,9.765,9.765,110.0,BTZ
+2023-09-21 11:40:00,9.77,9.77,9.76,9.765,2910.0,BTZ
+2023-09-21 11:38:00,9.765,9.769,9.765,9.765,1809.0,BTZ
+2023-09-21 11:37:00,9.765,9.77,9.765,9.765,700.0,BTZ
+2023-09-21 11:35:00,9.769,9.769,9.76,9.76,200.0,BTZ
+2023-09-21 11:34:00,9.765,9.765,9.765,9.765,100.0,BTZ
+2023-09-21 11:32:00,9.76,9.77,9.76,9.765,1580.0,BTZ
+2023-09-21 11:30:00,9.765,9.765,9.765,9.765,180.0,BTZ
+2023-09-21 11:28:00,9.765,9.765,9.765,9.765,100.0,BTZ
+2023-09-21 11:27:00,9.77,9.77,9.76,9.76,2533.0,BTZ
+2023-09-21 11:23:00,9.77,9.77,9.77,9.77,100.0,BTZ
+2023-09-21 11:20:00,9.77,9.77,9.77,9.77,100.0,BTZ
+2023-09-21 11:18:00,9.78,9.78,9.77,9.77,1480.0,BTZ
+2023-09-21 11:17:00,9.77,9.77,9.77,9.77,1777.0,BTZ
+2023-09-21 11:16:00,9.77,9.77,9.77,9.77,100.0,BTZ
+2023-09-21 11:14:00,9.775,9.775,9.775,9.775,212.0,BTZ
+2023-09-21 11:13:00,9.775,9.775,9.77,9.77,5868.0,BTZ
+2023-09-21 11:12:00,9.77,9.78,9.77,9.78,2291.0,BTZ
+2023-09-21 11:11:00,9.775,9.775,9.775,9.775,803.0,BTZ
+2023-09-21 11:09:00,9.775,9.775,9.775,9.775,112.0,BTZ
+2023-09-21 11:08:00,9.77,9.775,9.77,9.77,4101.0,BTZ
+2023-09-21 11:07:00,9.78,9.78,9.78,9.78,108.0,BTZ
+2023-09-21 11:06:00,9.78,9.78,9.78,9.78,300.0,BTZ
+2023-09-21 11:05:00,9.785,9.785,9.785,9.785,205.0,BTZ
+2023-09-21 11:02:00,9.78,9.78,9.78,9.78,200.0,BTZ
+2023-09-21 10:59:00,9.785,9.785,9.785,9.785,500.0,BTZ
+2023-09-21 10:58:00,9.79,9.79,9.785,9.785,1509.0,BTZ
+2023-09-21 10:57:00,9.795,9.795,9.795,9.795,2100.0,BTZ
+2023-09-21 10:56:00,9.775,9.8,9.775,9.795,14601.0,BTZ
+2023-09-21 10:50:00,9.77,9.77,9.77,9.77,387.0,BTZ
+2023-09-21 10:48:00,9.775,9.775,9.775,9.775,102.0,BTZ
+2023-09-21 10:47:00,9.779,9.779,9.775,9.775,1326.0,BTZ
+2023-09-21 10:45:00,9.779,9.779,9.779,9.779,204.0,BTZ
+2023-09-21 10:44:00,9.78,9.78,9.78,9.78,420.0,BTZ
+2023-09-21 10:41:00,9.785,9.785,9.785,9.785,200.0,BTZ
+2023-09-21 10:37:00,9.78,9.78,9.78,9.78,105.0,BTZ
+2023-09-21 10:35:00,9.78,9.78,9.78,9.78,502.0,BTZ
+2023-09-21 10:33:00,9.78,9.78,9.78,9.78,105.0,BTZ
+2023-09-21 10:31:00,9.78,9.78,9.78,9.78,1056.0,BTZ
+2023-09-21 10:30:00,9.78,9.78,9.78,9.78,100.0,BTZ
+2023-09-21 10:29:00,9.79,9.79,9.78,9.78,3138.0,BTZ
+2023-09-21 10:27:00,9.795,9.795,9.795,9.795,100.0,BTZ
+2023-09-21 10:23:00,9.791,9.795,9.79,9.795,2110.0,BTZ
+2023-09-21 10:22:00,9.791,9.791,9.79,9.79,3280.0,BTZ
+2023-09-21 10:21:00,9.785,9.79,9.785,9.79,6122.0,BTZ
+2023-09-21 10:20:00,9.785,9.785,9.785,9.785,100.0,BTZ
+2023-09-21 10:16:00,9.785,9.785,9.785,9.785,100.0,BTZ
+2023-09-21 10:12:00,9.78,9.785,9.78,9.785,3674.0,BTZ
+2023-09-21 10:10:00,9.78,9.78,9.78,9.78,600.0,BTZ
+2023-09-21 10:09:00,9.775,9.775,9.77,9.77,200.0,BTZ
+2023-09-21 10:08:00,9.771,9.775,9.771,9.775,500.0,BTZ
+2023-09-21 10:05:00,9.776,9.776,9.776,9.776,1100.0,BTZ
+2023-09-21 10:04:00,9.775,9.775,9.77,9.775,1202.0,BTZ
+2023-09-21 10:03:00,9.77,9.77,9.77,9.77,200.0,BTZ
+2023-09-21 10:02:00,9.77,9.77,9.77,9.77,100.0,BTZ
+2023-09-21 10:00:00,9.779,9.78,9.77,9.77,1600.0,BTZ
+2023-09-21 09:58:00,9.77,9.77,9.77,9.77,200.0,BTZ
+2023-09-21 09:55:00,9.77,9.775,9.77,9.775,3100.0,BTZ
+2023-09-21 09:54:00,9.775,9.775,9.775,9.775,450.0,BTZ
+2023-09-21 09:51:00,9.775,9.779,9.77,9.77,1500.0,BTZ
+2023-09-21 09:47:00,9.78,9.78,9.77,9.77,8247.0,BTZ
+2023-09-21 09:46:00,9.78,9.785,9.78,9.785,1779.0,BTZ
+2023-09-21 09:45:00,9.771,9.771,9.771,9.771,100.0,BTZ
+2023-09-21 09:44:00,9.775,9.78,9.775,9.775,2396.0,BTZ
+2023-09-21 09:43:00,9.777,9.777,9.775,9.775,940.0,BTZ
+2023-09-21 09:42:00,9.78,9.783,9.77,9.77,5018.0,BTZ
+2023-09-21 09:41:00,9.79,9.79,9.785,9.789,2800.0,BTZ
+2023-09-21 09:40:00,9.795,9.795,9.79,9.79,200.0,BTZ
+2023-09-21 09:39:00,9.79,9.795,9.79,9.79,3470.0,BTZ
+2023-09-21 09:38:00,9.8,9.805,9.79,9.79,16544.0,BTZ
+2023-09-21 09:37:00,9.805,9.805,9.805,9.805,1000.0,BTZ
+2023-09-21 09:35:00,9.8,9.8,9.8,9.8,11724.0,BTZ
+2023-09-21 09:33:00,9.81,9.81,9.8,9.805,1128.0,BTZ
+2023-09-21 09:32:00,9.82,9.82,9.815,9.815,435.0,BTZ
+2023-09-21 09:30:00,9.84,9.84,9.82,9.82,11523.0,BTZ
+2023-09-20 19:00:00,9.86,9.86,9.86,9.86,1334.0,BTZ
+2023-09-20 18:30:00,9.86,9.86,9.86,9.86,1334.0,BTZ
+2023-09-20 16:10:00,9.86,9.86,9.86,9.86,1334.0,BTZ
+2023-09-20 16:00:00,9.85,9.86,9.85,9.86,3060.0,BTZ
+2023-09-20 15:59:00,9.86,9.86,9.85,9.85,1550.0,BTZ
+2023-09-20 15:57:00,9.85,9.855,9.85,9.855,2004.0,BTZ
+2023-09-20 15:55:00,9.855,9.855,9.855,9.855,1105.0,BTZ
+2023-09-20 15:54:00,9.859,9.859,9.855,9.855,1264.0,BTZ
+2023-09-20 15:50:00,9.855,9.855,9.85,9.85,726.0,BTZ
+2023-09-20 15:49:00,9.86,9.86,9.86,9.86,202.0,BTZ
+2023-09-20 15:48:00,9.86,9.86,9.86,9.86,4349.0,BTZ
+2023-09-20 15:47:00,9.865,9.865,9.865,9.865,103.0,BTZ
+2023-09-20 15:44:00,9.865,9.865,9.865,9.865,102.0,BTZ
+2023-09-20 15:43:00,9.87,9.87,9.87,9.87,2501.0,BTZ
+2023-09-20 15:42:00,9.86,9.865,9.86,9.865,800.0,BTZ
+2023-09-20 15:41:00,9.86,9.86,9.86,9.86,1214.0,BTZ
+2023-09-20 15:35:00,9.865,9.865,9.865,9.865,106.0,BTZ
+2023-09-20 15:34:00,9.865,9.865,9.865,9.865,100.0,BTZ
+2023-09-20 15:33:00,9.87,9.87,9.87,9.87,193.0,BTZ
+2023-09-20 15:32:00,9.865,9.865,9.865,9.865,625.0,BTZ
+2023-09-20 15:31:00,9.869,9.869,9.869,9.869,304.0,BTZ
+2023-09-20 15:30:00,9.87,9.87,9.869,9.869,400.0,BTZ
+2023-09-20 15:29:00,9.865,9.867,9.865,9.867,504.0,BTZ
+2023-09-20 15:28:00,9.87,9.87,9.87,9.87,300.0,BTZ
+2023-09-20 15:27:00,9.865,9.87,9.865,9.865,300.0,BTZ
+2023-09-20 15:26:00,9.865,9.865,9.865,9.865,100.0,BTZ
+2023-09-20 15:25:00,9.865,9.87,9.865,9.869,1250.0,BTZ
+2023-09-20 15:24:00,9.87,9.87,9.87,9.87,127.0,BTZ
+2023-09-20 15:23:00,9.865,9.865,9.865,9.865,486.0,BTZ
+2023-09-20 15:21:00,9.87,9.87,9.86,9.865,7491.0,BTZ
+2023-09-20 15:20:00,9.87,9.87,9.87,9.87,122.0,BTZ
+2023-09-20 15:19:00,9.87,9.87,9.87,9.87,200.0,BTZ
+2023-09-20 15:18:00,9.875,9.875,9.875,9.875,1400.0,BTZ
+2023-09-20 15:17:00,9.87,9.87,9.87,9.87,1600.0,BTZ
+2023-09-20 15:16:00,9.875,9.875,9.87,9.87,1992.0,BTZ
+2023-09-20 15:13:00,9.875,9.875,9.875,9.875,100.0,BTZ
+2023-09-20 15:11:00,9.875,9.875,9.875,9.875,100.0,BTZ
+2023-09-20 15:09:00,9.875,9.875,9.875,9.875,100.0,BTZ
+2023-09-20 15:08:00,9.871,9.871,9.87,9.87,6400.0,BTZ
+2023-09-20 15:07:00,9.875,9.875,9.875,9.875,630.0,BTZ
+2023-09-20 15:06:00,9.875,9.875,9.875,9.875,1000.0,BTZ
+2023-09-20 15:05:00,9.875,9.875,9.87,9.875,2119.0,BTZ
+2023-09-20 15:00:00,9.875,9.88,9.875,9.875,2600.0,BTZ
+2023-09-20 14:59:00,9.88,9.88,9.875,9.875,200.0,BTZ
+2023-09-20 14:58:00,9.88,9.88,9.88,9.88,110.0,BTZ
+2023-09-20 14:56:00,9.88,9.88,9.88,9.879,1100.0,BTZ
+2023-09-20 14:55:00,9.876,9.88,9.875,9.875,1477.0,BTZ
+2023-09-20 14:53:00,9.87,9.878,9.87,9.878,845.0,BTZ
+2023-09-20 14:52:00,9.876,9.88,9.875,9.875,900.0,BTZ
+2023-09-20 14:51:00,9.88,9.88,9.88,9.88,3250.0,BTZ
+2023-09-20 14:47:00,9.89,9.89,9.88,9.88,3400.0,BTZ
+2023-09-20 14:45:00,9.89,9.89,9.89,9.89,411.0,BTZ
+2023-09-20 14:43:00,9.897,9.897,9.898,9.897,228.0,BTZ
+2023-09-20 14:34:00,9.89,9.89,9.89,9.89,700.0,BTZ
+2023-09-20 14:33:00,9.89,9.9,9.89,9.9,400.0,BTZ
+2023-09-20 14:25:00,9.87,9.88,9.87,9.88,1116.0,BTZ
+2023-09-20 14:24:00,9.879,9.88,9.879,9.88,908.0,BTZ
+2023-09-20 14:23:00,9.88,9.88,9.875,9.88,600.0,BTZ
+2023-09-20 14:19:00,9.89,9.89,9.87,9.87,4409.0,BTZ
+2023-09-20 14:11:00,9.89,9.89,9.89,9.89,639.0,BTZ
+2023-09-20 14:09:00,9.893,9.893,9.894,9.893,116.0,BTZ
+2023-09-20 14:06:00,9.89,9.9,9.89,9.9,2102.0,BTZ
+2023-09-20 14:05:00,9.89,9.89,9.89,9.89,600.0,BTZ
+2023-09-20 14:04:00,9.885,9.89,9.885,9.89,408.0,BTZ
+2023-09-20 14:03:00,9.888,9.888,9.87,9.885,4376.0,BTZ
+2023-09-20 14:01:00,9.88,9.88,9.88,9.88,253.0,BTZ
+2023-09-20 14:00:00,9.89,9.89,9.88,9.88,1506.0,BTZ
+2023-09-20 13:59:00,9.892,9.892,9.892,9.892,600.0,BTZ
+2023-09-20 13:51:00,9.896,9.896,9.896,9.896,200.0,BTZ
+2023-09-20 13:48:00,9.9,9.9,9.89,9.89,1340.0,BTZ
+2023-09-20 13:44:00,9.9,9.9,9.89,9.89,1709.0,BTZ
+2023-09-20 13:42:00,9.892,9.892,9.89,9.89,1792.0,BTZ
+2023-09-20 13:41:00,9.89,9.895,9.89,9.89,4569.0,BTZ
+2023-09-20 13:35:00,9.895,9.895,9.895,9.895,200.0,BTZ
+2023-09-20 13:26:00,9.895,9.895,9.895,9.895,100.0,BTZ
+2023-09-20 13:24:00,9.897,9.897,9.897,9.897,1696.0,BTZ
+2023-09-20 13:22:00,9.895,9.895,9.895,9.895,100.0,BTZ
+2023-09-20 13:20:00,9.895,9.895,9.895,9.895,106.0,BTZ
+2023-09-20 13:19:00,9.9,9.9,9.9,9.9,501.0,BTZ
+2023-09-20 13:18:00,9.903,9.903,9.9,9.9,1125.0,BTZ
+2023-09-20 13:17:00,9.905,9.905,9.905,9.905,102.0,BTZ
+2023-09-20 12:54:00,9.905,9.905,9.905,9.905,613.0,BTZ
+2023-09-20 12:50:00,9.9,9.9,9.9,9.9,500.0,BTZ
+2023-09-20 12:39:00,9.905,9.905,9.905,9.905,200.0,BTZ
+2023-09-20 12:33:00,9.905,9.905,9.9,9.904,300.0,BTZ
+2023-09-20 12:30:00,9.9,9.9,9.9,9.9,1386.0,BTZ
+2023-09-20 12:29:00,9.895,9.895,9.895,9.895,100.0,BTZ
+2023-09-20 12:27:00,9.896,9.896,9.895,9.895,285.0,BTZ
+2023-09-20 12:24:00,9.895,9.895,9.89,9.89,709.0,BTZ
+2023-09-20 12:23:00,9.894,9.894,9.894,9.894,649.0,BTZ
+2023-09-20 12:15:00,9.899,9.899,9.899,9.899,300.0,BTZ
+2023-09-20 12:14:00,9.895,9.895,9.895,9.895,467.0,BTZ
+2023-09-20 12:13:00,9.9,9.9,9.9,9.9,4056.0,BTZ
+2023-09-20 12:11:00,9.9,9.9,9.9,9.9,3203.0,BTZ
+2023-09-20 12:09:00,9.9,9.905,9.9,9.905,800.0,BTZ
+2023-09-20 12:08:00,9.905,9.905,9.905,9.905,125.0,BTZ
+2023-09-20 12:05:00,9.905,9.905,9.905,9.905,350.0,BTZ
+2023-09-20 12:04:00,9.91,9.91,9.909,9.909,1955.0,BTZ
+2023-09-20 12:00:00,9.905,9.91,9.905,9.91,717.0,BTZ
+2023-09-20 11:55:00,9.91,9.91,9.905,9.91,3000.0,BTZ
+2023-09-20 11:46:00,9.905,9.905,9.905,9.905,100.0,BTZ
+2023-09-20 11:41:00,9.905,9.905,9.905,9.905,405.0,BTZ
+2023-09-20 11:37:00,9.91,9.91,9.9,9.905,1700.0,BTZ
+2023-09-20 11:34:00,9.91,9.91,9.903,9.903,2273.0,BTZ
+2023-09-20 11:29:00,9.905,9.905,9.905,9.905,283.0,BTZ
+2023-09-20 11:26:00,9.905,9.905,9.905,9.905,400.0,BTZ
+2023-09-20 11:25:00,9.91,9.91,9.905,9.905,532.0,BTZ
+2023-09-20 11:21:00,9.9,9.9,9.9,9.9,498.0,BTZ
+2023-09-20 11:20:00,9.902,9.902,9.902,9.902,1000.0,BTZ
+2023-09-20 11:18:00,9.91,9.91,9.91,9.91,6000.0,BTZ
+2023-09-20 11:17:00,9.909,9.909,9.909,9.909,225.0,BTZ
+2023-09-20 11:16:00,9.91,9.91,9.9,9.9,1000.0,BTZ
+2023-09-20 11:15:00,9.91,9.915,9.91,9.915,1103.0,BTZ
+2023-09-20 11:14:00,9.904,9.915,9.904,9.915,1434.0,BTZ
+2023-09-20 11:13:00,9.901,9.91,9.901,9.91,1600.0,BTZ
+2023-09-20 11:12:00,9.905,9.905,9.905,9.905,102.0,BTZ
+2023-09-20 11:11:00,9.905,9.905,9.905,9.905,200.0,BTZ
+2023-09-20 11:10:00,9.905,9.905,9.905,9.905,100.0,BTZ
+2023-09-20 11:08:00,9.902,9.902,9.902,9.902,1002.0,BTZ
+2023-09-20 11:07:00,9.91,9.91,9.91,9.91,1000.0,BTZ
+2023-09-20 11:06:00,9.911,9.911,9.911,9.911,1002.0,BTZ
+2023-09-20 11:02:00,9.915,9.915,9.915,9.915,102.0,BTZ
+2023-09-20 11:01:00,9.91,9.91,9.91,9.91,252.0,BTZ
+2023-09-20 10:57:00,9.915,9.915,9.915,9.915,276.0,BTZ
+2023-09-20 10:56:00,9.92,9.92,9.918,9.92,1005.0,BTZ
+2023-09-20 10:52:00,9.91,9.91,9.91,9.91,501.0,BTZ
+2023-09-20 10:49:00,9.915,9.915,9.915,9.915,1562.0,BTZ
+2023-09-20 10:36:00,9.915,9.915,9.915,9.915,202.0,BTZ
+2023-09-20 10:31:00,9.911,9.911,9.911,9.911,517.0,BTZ
+2023-09-20 10:30:00,9.912,9.915,9.91,9.915,402.0,BTZ
+2023-09-20 10:28:00,9.911,9.912,9.911,9.912,502.0,BTZ
+2023-09-20 10:27:00,9.92,9.92,9.915,9.915,858.0,BTZ
+2023-09-20 10:25:00,9.915,9.916,9.915,9.916,1050.0,BTZ
+2023-09-20 10:23:00,9.915,9.915,9.915,9.915,302.0,BTZ
+2023-09-20 10:22:00,9.912,9.912,9.912,9.912,118.0,BTZ
+2023-09-20 10:20:00,9.915,9.915,9.915,9.915,180.0,BTZ
+2023-09-20 10:16:00,9.915,9.917,9.915,9.917,305.0,BTZ
+2023-09-20 09:58:00,9.915,9.915,9.915,9.915,100.0,BTZ
+2023-09-20 09:52:00,9.915,9.915,9.915,9.915,100.0,BTZ
+2023-09-20 09:50:00,9.915,9.915,9.91,9.91,540.0,BTZ
+2023-09-20 09:47:00,9.915,9.92,9.915,9.92,683.0,BTZ
+2023-09-20 09:42:00,9.935,9.935,9.92,9.92,3935.0,BTZ
+2023-09-20 09:41:00,9.932,9.94,9.932,9.94,1466.0,BTZ
+2023-09-20 09:37:00,9.935,9.935,9.935,9.935,100.0,BTZ
+2023-09-20 09:36:00,9.939,9.939,9.939,9.939,125.0,BTZ
+2023-09-20 09:32:00,9.92,9.94,9.92,9.935,843.0,BTZ
+2023-09-20 09:31:00,9.937,9.937,9.937,9.937,370.0,BTZ
+2023-09-20 09:30:00,9.94,9.94,9.94,9.94,7453.0,BTZ
+2023-09-20 08:02:00,9.89,9.89,9.89,9.89,2.0,BTZ
+2023-09-19 19:00:00,9.89,9.89,9.89,9.89,872.0,BTZ
+2023-09-19 18:30:00,9.89,9.89,9.89,9.89,872.0,BTZ
+2023-09-19 16:10:00,9.89,9.89,9.89,9.89,872.0,BTZ
+2023-09-19 16:00:00,9.885,9.89,9.885,9.89,1944.0,BTZ
+2023-09-19 15:59:00,9.89,9.89,9.885,9.885,4543.0,BTZ
+2023-09-19 15:58:00,9.885,9.89,9.885,9.89,232.0,BTZ
+2023-09-19 15:57:00,9.89,9.89,9.885,9.885,570.0,BTZ
+2023-09-19 15:56:00,9.885,9.885,9.885,9.885,200.0,BTZ
+2023-09-19 15:55:00,9.885,9.885,9.885,9.885,446.0,BTZ
+2023-09-19 15:54:00,9.885,9.885,9.885,9.885,400.0,BTZ
+2023-09-19 15:53:00,9.885,9.885,9.885,9.885,500.0,BTZ
+2023-09-19 15:52:00,9.885,9.885,9.885,9.885,400.0,BTZ
+2023-09-19 15:51:00,9.885,9.885,9.885,9.885,200.0,BTZ
+2023-09-19 15:50:00,9.88,9.89,9.88,9.885,900.0,BTZ
+2023-09-19 15:49:00,9.88,9.88,9.88,9.88,335.0,BTZ
+2023-09-19 15:48:00,9.88,9.88,9.88,9.88,352.0,BTZ
+2023-09-19 15:47:00,9.88,9.88,9.88,9.88,300.0,BTZ
+2023-09-19 15:46:00,9.88,9.88,9.875,9.875,936.0,BTZ
+2023-09-19 15:45:00,9.88,9.88,9.88,9.88,200.0,BTZ
+2023-09-19 15:44:00,9.88,9.88,9.88,9.88,100.0,BTZ
+2023-09-19 15:43:00,9.88,9.88,9.88,9.88,100.0,BTZ
+2023-09-19 15:42:00,9.88,9.88,9.88,9.88,100.0,BTZ
+2023-09-19 15:38:00,9.88,9.88,9.876,9.88,366.0,BTZ
+2023-09-19 15:36:00,9.88,9.88,9.88,9.88,200.0,BTZ
+2023-09-19 15:34:00,9.875,9.875,9.875,9.875,100.0,BTZ
+2023-09-19 15:33:00,9.885,9.885,9.875,9.875,2975.0,BTZ
+2023-09-19 15:10:00,9.885,9.885,9.885,9.885,100.0,BTZ
+2023-09-19 15:08:00,9.885,9.885,9.885,9.885,500.0,BTZ
+2023-09-19 15:07:00,9.885,9.885,9.885,9.885,100.0,BTZ
+2023-09-19 15:06:00,9.88,9.88,9.88,9.88,500.0,BTZ
+2023-09-19 15:05:00,9.885,9.885,9.885,9.885,375.0,BTZ
+2023-09-19 15:03:00,9.885,9.885,9.88,9.88,300.0,BTZ
+2023-09-19 15:01:00,9.881,9.881,9.881,9.881,1330.0,BTZ
+2023-09-19 14:56:00,9.89,9.89,9.885,9.885,2500.0,BTZ
+2023-09-19 14:55:00,9.895,9.9,9.89,9.89,19400.0,BTZ
+2023-09-19 14:44:00,9.895,9.895,9.895,9.895,600.0,BTZ
+2023-09-19 14:43:00,9.895,9.9,9.895,9.895,1938.0,BTZ
+2023-09-19 14:41:00,9.891,9.891,9.891,9.891,326.0,BTZ
+2023-09-19 14:40:00,9.893,9.893,9.893,9.893,200.0,BTZ
+2023-09-19 14:37:00,9.89,9.895,9.89,9.895,1412.0,BTZ
+2023-09-19 14:34:00,9.883,9.885,9.883,9.885,632.0,BTZ
+2023-09-19 14:32:00,9.885,9.885,9.885,9.885,381.0,BTZ
+2023-09-19 14:31:00,9.882,9.882,9.882,9.882,500.0,BTZ
+2023-09-19 14:25:00,9.88,9.88,9.88,9.88,171.0,BTZ
+2023-09-19 14:23:00,9.885,9.885,9.885,9.885,300.0,BTZ
+2023-09-19 14:22:00,9.881,9.885,9.881,9.885,3870.0,BTZ
+2023-09-19 14:17:00,9.885,9.885,9.885,9.885,1325.0,BTZ
+2023-09-19 14:14:00,9.865,9.92,9.865,9.885,47886.0,BTZ
+2023-09-19 14:12:00,9.861,9.861,9.861,9.861,400.0,BTZ
+2023-09-19 14:11:00,9.87,9.87,9.865,9.865,300.0,BTZ
+2023-09-19 14:07:00,9.871,9.871,9.86,9.865,3767.0,BTZ
+2023-09-19 14:05:00,9.89,9.89,9.875,9.875,4215.0,BTZ
+2023-09-19 13:49:00,9.89,9.89,9.89,9.89,130.0,BTZ
+2023-09-19 13:48:00,9.885,9.895,9.885,9.895,5400.0,BTZ
+2023-09-19 13:33:00,9.889,9.889,9.88,9.88,1703.0,BTZ
+2023-09-19 13:32:00,9.885,9.885,9.885,9.885,100.0,BTZ
+2023-09-19 13:30:00,9.89,9.89,9.89,9.89,1000.0,BTZ
+2023-09-19 13:29:00,9.88,9.88,9.88,9.88,112.0,BTZ
+2023-09-19 13:26:00,9.875,9.889,9.875,9.885,3200.0,BTZ
+2023-09-19 13:17:00,9.87,9.88,9.87,9.88,1256.0,BTZ
+2023-09-19 13:09:00,9.861,9.861,9.861,9.861,640.0,BTZ
+2023-09-19 13:06:00,9.869,9.87,9.865,9.87,1850.0,BTZ
+2023-09-19 13:04:00,9.87,9.87,9.87,9.87,1500.0,BTZ
+2023-09-19 13:03:00,9.865,9.865,9.865,9.865,101.0,BTZ
+2023-09-19 13:01:00,9.865,9.865,9.865,9.865,100.0,BTZ
+2023-09-19 12:56:00,9.868,9.868,9.868,9.868,101.0,BTZ
+2023-09-19 12:54:00,9.86,9.865,9.86,9.865,429.0,BTZ
+2023-09-19 12:52:00,9.87,9.87,9.86,9.86,2650.0,BTZ
+2023-09-19 12:47:00,9.866,9.866,9.866,9.866,400.0,BTZ
+2023-09-19 12:45:00,9.865,9.865,9.86,9.86,6350.0,BTZ
+2023-09-19 12:38:00,9.86,9.86,9.86,9.86,701.0,BTZ
+2023-09-19 12:34:00,9.865,9.865,9.86,9.86,912.0,BTZ
+2023-09-19 12:33:00,9.865,9.865,9.866,9.865,714.0,BTZ
+2023-09-19 12:28:00,9.865,9.865,9.865,9.865,500.0,BTZ
+2023-09-19 12:14:00,9.865,9.865,9.865,9.865,200.0,BTZ
+2023-09-19 12:09:00,9.865,9.865,9.865,9.865,500.0,BTZ
+2023-09-19 12:02:00,9.865,9.865,9.865,9.865,100.0,BTZ
+2023-09-19 11:53:00,9.87,9.87,9.87,9.87,100.0,BTZ
+2023-09-19 11:51:00,9.866,9.866,9.86,9.86,1696.0,BTZ
+2023-09-19 11:48:00,9.87,9.87,9.87,9.87,100.0,BTZ
+2023-09-19 11:42:00,9.86,9.865,9.86,9.86,3400.0,BTZ
+2023-09-19 11:34:00,9.869,9.869,9.869,9.869,250.0,BTZ
+2023-09-19 11:32:00,9.869,9.869,9.865,9.865,1200.0,BTZ
+2023-09-19 11:27:00,9.86,9.869,9.86,9.863,2300.0,BTZ
+2023-09-19 11:26:00,9.868,9.868,9.868,9.868,250.0,BTZ
+2023-09-19 11:16:00,9.865,9.865,9.865,9.865,100.0,BTZ
+2023-09-19 11:12:00,9.86,9.86,9.86,9.86,302.0,BTZ
+2023-09-19 11:06:00,9.87,9.87,9.87,9.87,103.0,BTZ
+2023-09-19 11:04:00,9.867,9.867,9.867,9.867,952.0,BTZ
+2023-09-19 10:59:00,9.87,9.87,9.87,9.87,464.0,BTZ
+2023-09-19 10:55:00,9.885,9.885,9.865,9.865,6481.0,BTZ
+2023-09-19 10:54:00,9.88,9.88,9.88,9.88,5768.0,BTZ
+2023-09-19 10:43:00,9.88,9.885,9.88,9.885,3850.0,BTZ
+2023-09-19 10:33:00,9.885,9.885,9.885,9.885,103.0,BTZ
+2023-09-19 10:32:00,9.885,9.89,9.88,9.89,10869.0,BTZ
+2023-09-19 10:18:00,9.881,9.881,9.881,9.881,701.0,BTZ
+2023-09-19 10:16:00,9.88,9.88,9.88,9.88,2870.0,BTZ
+2023-09-19 10:12:00,9.895,9.895,9.881,9.881,1944.0,BTZ
+2023-09-19 10:10:00,9.89,9.895,9.89,9.895,1877.0,BTZ
+2023-09-19 10:06:00,9.88,9.88,9.88,9.88,517.0,BTZ
+2023-09-19 10:02:00,9.89,9.89,9.89,9.89,800.0,BTZ
+2023-09-19 10:00:00,9.895,9.895,9.895,9.895,200.0,BTZ
+2023-09-19 09:56:00,9.895,9.895,9.895,9.895,200.0,BTZ
+2023-09-19 09:53:00,9.895,9.9,9.895,9.9,1705.0,BTZ
+2023-09-19 09:49:00,9.89,9.9,9.89,9.9,600.0,BTZ
+2023-09-19 09:48:00,9.891,9.9,9.891,9.9,617.0,BTZ
+2023-09-19 09:44:00,9.89,9.89,9.89,9.89,577.0,BTZ
+2023-09-19 09:43:00,9.89,9.89,9.89,9.89,500.0,BTZ
+2023-09-19 09:41:00,9.895,9.895,9.89,9.89,680.0,BTZ
+2023-09-19 09:40:00,9.89,9.9,9.89,9.9,3200.0,BTZ
+2023-09-19 09:37:00,9.905,9.91,9.905,9.905,513.0,BTZ
+2023-09-19 09:36:00,9.9,9.9,9.89,9.9,6576.0,BTZ
+2023-09-19 09:35:00,9.91,9.91,9.91,9.91,215.0,BTZ
+2023-09-19 09:31:00,9.91,9.91,9.91,9.91,151.0,BTZ
+2023-09-19 09:30:00,9.92,9.92,9.92,9.92,4054.0,BTZ
+2023-09-19 08:00:00,9.92,9.92,9.92,9.92,1.0,BTZ
+2023-09-18 19:00:00,9.92,9.92,9.92,9.92,600.0,BTZ
+2023-09-18 18:30:00,9.92,9.92,9.92,9.92,600.0,BTZ
+2023-09-18 16:10:00,9.92,9.92,9.92,9.92,600.0,BTZ
+2023-09-18 16:00:00,9.915,9.92,9.915,9.92,1313.0,BTZ
+2023-09-18 15:59:00,9.91,9.915,9.91,9.915,3180.0,BTZ
+2023-09-18 15:58:00,9.915,9.915,9.915,9.915,256.0,BTZ
+2023-09-18 15:51:00,9.915,9.915,9.915,9.915,225.0,BTZ
+2023-09-18 15:48:00,9.915,9.915,9.915,9.915,100.0,BTZ
+2023-09-18 15:47:00,9.914,9.914,9.914,9.914,302.0,BTZ
+2023-09-18 15:46:00,9.915,9.915,9.915,9.915,100.0,BTZ
+2023-09-18 15:45:00,9.919,9.919,9.91,9.915,3271.0,BTZ
+2023-09-18 15:44:00,9.915,9.915,9.915,9.915,100.0,BTZ
+2023-09-18 15:42:00,9.915,9.915,9.915,9.915,400.0,BTZ
+2023-09-18 15:41:00,9.915,9.915,9.915,9.915,100.0,BTZ
+2023-09-18 15:38:00,9.92,9.92,9.92,9.92,3307.0,BTZ
+2023-09-18 15:32:00,9.925,9.925,9.925,9.925,200.0,BTZ
+2023-09-18 15:31:00,9.92,9.92,9.92,9.92,100.0,BTZ
+2023-09-18 15:29:00,9.925,9.925,9.925,9.925,753.0,BTZ
+2023-09-18 15:21:00,9.925,9.925,9.925,9.925,100.0,BTZ
+2023-09-18 15:14:00,9.925,9.925,9.925,9.925,100.0,BTZ
+2023-09-18 15:13:00,9.92,9.92,9.92,9.92,416.0,BTZ
+2023-09-18 15:01:00,9.93,9.93,9.93,9.93,400.0,BTZ
+2023-09-18 14:58:00,9.924,9.924,9.924,9.924,860.0,BTZ
+2023-09-18 14:55:00,9.921,9.921,9.921,9.921,1660.0,BTZ
+2023-09-18 14:54:00,9.925,9.925,9.925,9.925,100.0,BTZ
+2023-09-18 14:52:00,9.925,9.93,9.925,9.93,300.0,BTZ
+2023-09-18 14:50:00,9.929,9.929,9.929,9.929,735.0,BTZ
+2023-09-18 14:47:00,9.92,9.92,9.92,9.92,100.0,BTZ
+2023-09-18 14:42:00,9.925,9.925,9.925,9.925,1007.0,BTZ
+2023-09-18 14:41:00,9.92,9.93,9.92,9.93,347.0,BTZ
+2023-09-18 14:32:00,9.927,9.93,9.927,9.93,1041.0,BTZ
+2023-09-18 14:31:00,9.925,9.925,9.925,9.925,1200.0,BTZ
+2023-09-18 14:29:00,9.929,9.928,9.929,9.928,529.0,BTZ
+2023-09-18 14:23:00,9.935,9.935,9.925,9.925,7800.0,BTZ
+2023-09-18 14:20:00,9.935,9.94,9.935,9.94,200.0,BTZ
+2023-09-18 14:19:00,9.935,9.935,9.935,9.935,100.0,BTZ
+2023-09-18 14:17:00,9.935,9.935,9.935,9.935,749.0,BTZ
+2023-09-18 14:10:00,9.935,9.935,9.935,9.935,100.0,BTZ
+2023-09-18 14:07:00,9.93,9.93,9.93,9.93,233.0,BTZ
+2023-09-18 14:06:00,9.935,9.94,9.935,9.94,3378.0,BTZ
+2023-09-18 14:02:00,9.931,9.931,9.931,9.931,377.0,BTZ
+2023-09-18 14:00:00,9.935,9.94,9.93,9.935,3564.0,BTZ
+2023-09-18 13:45:00,9.94,9.94,9.94,9.94,3581.0,BTZ
+2023-09-18 13:43:00,9.92,9.94,9.92,9.935,17349.0,BTZ
+2023-09-18 13:34:00,9.915,9.92,9.91,9.915,4900.0,BTZ
+2023-09-18 13:33:00,9.91,9.911,9.91,9.911,646.0,BTZ
+2023-09-18 13:32:00,9.918,9.918,9.915,9.915,3150.0,BTZ
+2023-09-18 13:31:00,9.91,9.915,9.91,9.915,7770.0,BTZ
+2023-09-18 13:23:00,9.919,9.919,9.919,9.919,800.0,BTZ
+2023-09-18 13:21:00,9.915,9.915,9.915,9.915,3395.0,BTZ
+2023-09-18 13:18:00,9.91,9.915,9.91,9.915,1990.0,BTZ
+2023-09-18 13:14:00,9.917,9.917,9.918,9.917,200.0,BTZ
+2023-09-18 13:07:00,9.919,9.919,9.919,9.919,500.0,BTZ
+2023-09-18 13:01:00,9.92,9.92,9.92,9.92,100.0,BTZ
+2023-09-18 12:59:00,9.914,9.914,9.914,9.914,480.0,BTZ
+2023-09-18 12:55:00,9.915,9.915,9.915,9.915,100.0,BTZ
+2023-09-18 12:54:00,9.915,9.915,9.91,9.915,900.0,BTZ
+2023-09-18 12:48:00,9.915,9.915,9.915,9.915,100.0,BTZ
+2023-09-18 12:45:00,9.915,9.92,9.91,9.915,1564.0,BTZ
+2023-09-18 12:42:00,9.915,9.92,9.915,9.919,1331.0,BTZ
+2023-09-18 12:40:00,9.914,9.914,9.914,9.914,684.0,BTZ
+2023-09-18 12:39:00,9.919,9.919,9.91,9.91,5200.0,BTZ
+2023-09-18 12:37:00,9.915,9.92,9.91,9.92,1604.0,BTZ
+2023-09-18 12:28:00,9.92,9.92,9.92,9.92,100.0,BTZ
+2023-09-18 12:25:00,9.91,9.91,9.91,9.91,100.0,BTZ
+2023-09-18 12:20:00,9.915,9.915,9.915,9.915,100.0,BTZ
+2023-09-18 12:10:00,9.91,9.91,9.91,9.91,533.0,BTZ
+2023-09-18 12:09:00,9.917,9.917,9.91,9.91,3797.0,BTZ
+2023-09-18 12:02:00,9.915,9.915,9.915,9.915,146.0,BTZ
+2023-09-18 12:01:00,9.92,9.92,9.92,9.92,106.0,BTZ
+2023-09-18 11:57:00,9.92,9.92,9.92,9.92,175.0,BTZ
+2023-09-18 11:45:00,9.915,9.915,9.915,9.915,512.0,BTZ
+2023-09-18 11:43:00,9.913,9.913,9.913,9.913,400.0,BTZ
+2023-09-18 11:28:00,9.91,9.91,9.91,9.91,1900.0,BTZ
+2023-09-18 11:22:00,9.91,9.91,9.905,9.905,3129.0,BTZ
+2023-09-18 11:21:00,9.915,9.915,9.915,9.915,100.0,BTZ
+2023-09-18 11:20:00,9.915,9.915,9.91,9.915,2982.0,BTZ
+2023-09-18 11:17:00,9.915,9.915,9.915,9.915,117.0,BTZ
+2023-09-18 11:14:00,9.92,9.92,9.91,9.915,2360.0,BTZ
+2023-09-18 11:12:00,9.915,9.915,9.915,9.915,100.0,BTZ
+2023-09-18 11:10:00,9.915,9.915,9.915,9.915,100.0,BTZ
+2023-09-18 11:05:00,9.91,9.92,9.91,9.92,6200.0,BTZ
+2023-09-18 11:04:00,9.9,9.91,9.9,9.91,4400.0,BTZ
+2023-09-18 11:02:00,9.895,9.895,9.895,9.895,100.0,BTZ
+2023-09-18 10:59:00,9.9,9.9,9.9,9.9,493.0,BTZ
+2023-09-18 10:58:00,9.89,9.89,9.89,9.89,101.0,BTZ
+2023-09-18 10:55:00,9.895,9.895,9.89,9.89,311.0,BTZ
+2023-09-18 10:54:00,9.895,9.895,9.895,9.895,2858.0,BTZ
+2023-09-18 10:46:00,9.89,9.9,9.89,9.9,2000.0,BTZ
+2023-09-18 10:44:00,9.89,9.89,9.89,9.89,300.0,BTZ
+2023-09-18 10:33:00,9.895,9.895,9.895,9.895,202.0,BTZ
+2023-09-18 10:32:00,9.891,9.892,9.891,9.892,965.0,BTZ
+2023-09-18 10:29:00,9.9,9.9,9.9,9.9,1039.0,BTZ
+2023-09-18 10:28:00,9.89,9.895,9.89,9.895,328.0,BTZ
+2023-09-18 10:26:00,9.89,9.89,9.89,9.89,300.0,BTZ
+2023-09-18 10:22:00,9.89,9.89,9.89,9.89,200.0,BTZ
+2023-09-18 10:13:00,9.89,9.89,9.89,9.89,200.0,BTZ
+2023-09-18 10:09:00,9.89,9.89,9.883,9.883,2318.0,BTZ
+2023-09-18 10:03:00,9.895,9.895,9.895,9.895,110.0,BTZ
+2023-09-18 10:01:00,9.89,9.898,9.89,9.898,505.0,BTZ
+2023-09-18 10:00:00,9.9,9.9,9.9,9.9,579.0,BTZ
+2023-09-18 09:59:00,9.905,9.905,9.905,9.905,100.0,BTZ
+2023-09-18 09:54:00,9.903,9.903,9.903,9.903,645.0,BTZ
+2023-09-18 09:51:00,9.901,9.901,9.901,9.901,1400.0,BTZ
+2023-09-18 09:50:00,9.905,9.905,9.905,9.905,800.0,BTZ
+2023-09-18 09:49:00,9.905,9.905,9.905,9.905,810.0,BTZ
+2023-09-18 09:48:00,9.91,9.91,9.906,9.906,400.0,BTZ
+2023-09-18 09:47:00,9.906,9.906,9.906,9.906,300.0,BTZ
+2023-09-18 09:44:00,9.9,9.9,9.9,9.9,726.0,BTZ
+2023-09-18 09:42:00,9.899,9.899,9.899,9.899,254.0,BTZ
+2023-09-18 09:41:00,9.898,9.898,9.898,9.898,175.0,BTZ
+2023-09-18 09:40:00,9.885,9.895,9.88,9.895,3984.0,BTZ
+2023-09-18 09:39:00,9.883,9.883,9.883,9.883,294.0,BTZ
+2023-09-18 09:37:00,9.891,9.895,9.89,9.89,2431.0,BTZ
+2023-09-18 09:36:00,9.895,9.9,9.891,9.896,3223.0,BTZ
+2023-09-18 09:34:00,9.905,9.905,9.9,9.905,1300.0,BTZ
+2023-09-18 09:33:00,9.89,9.91,9.89,9.91,1612.0,BTZ
+2023-09-18 09:32:00,9.9,9.9,9.89,9.89,618.0,BTZ
+2023-09-18 09:30:00,9.9,9.9,9.9,9.9,10908.0,BTZ
+2023-09-18 08:02:00,9.92,9.92,9.92,9.92,1.0,BTZ
+2023-09-18 08:00:00,9.9,9.9,9.9,9.9,10.0,BTZ
+2023-09-15 19:00:00,9.92,9.92,9.92,9.92,2768.0,BTZ
+2023-09-15 18:30:00,9.92,9.92,9.92,9.92,2768.0,BTZ
+2023-09-15 16:10:00,9.92,9.92,9.92,9.92,2768.0,BTZ
+2023-09-15 16:02:00,9.92,9.92,9.92,9.92,124.0,BTZ
+2023-09-15 16:00:00,9.91,9.92,9.905,9.92,6826.0,BTZ
+2023-09-15 15:59:00,9.9,9.91,9.895,9.91,10721.0,BTZ
+2023-09-15 15:58:00,9.895,9.9,9.895,9.9,1410.0,BTZ
+2023-09-15 15:57:00,9.895,9.9,9.895,9.895,2700.0,BTZ
+2023-09-15 15:56:00,9.89,9.895,9.89,9.895,3154.0,BTZ
+2023-09-15 15:55:00,9.88,9.89,9.88,9.89,5300.0,BTZ
+2023-09-15 15:54:00,9.88,9.88,9.875,9.88,700.0,BTZ
+2023-09-15 15:53:00,9.875,9.875,9.87,9.875,1600.0,BTZ
+2023-09-15 15:52:00,9.875,9.88,9.875,9.88,2922.0,BTZ
+2023-09-15 15:51:00,9.865,9.875,9.865,9.875,1800.0,BTZ
+2023-09-15 15:50:00,9.865,9.87,9.865,9.87,4173.0,BTZ
+2023-09-15 15:49:00,9.87,9.87,9.865,9.865,4058.0,BTZ
+2023-09-15 15:48:00,9.875,9.875,9.87,9.875,2900.0,BTZ
+2023-09-15 15:47:00,9.875,9.875,9.87,9.875,2900.0,BTZ
+2023-09-15 15:46:00,9.875,9.875,9.875,9.875,611.0,BTZ
+2023-09-15 15:45:00,9.875,9.875,9.875,9.875,100.0,BTZ
+2023-09-15 15:44:00,9.875,9.875,9.875,9.875,1000.0,BTZ
+2023-09-15 15:43:00,9.881,9.881,9.871,9.88,3740.0,BTZ
+2023-09-15 15:42:00,9.88,9.89,9.88,9.885,7338.0,BTZ
+2023-09-15 15:41:00,9.885,9.885,9.88,9.88,5283.0,BTZ
+2023-09-15 15:40:00,9.885,9.885,9.881,9.881,4000.0,BTZ
+2023-09-15 15:39:00,9.885,9.89,9.88,9.88,3100.0,BTZ
+2023-09-15 15:38:00,9.885,9.885,9.885,9.885,1000.0,BTZ
+2023-09-15 15:37:00,9.895,9.895,9.88,9.885,8066.0,BTZ
+2023-09-15 15:31:00,9.891,9.891,9.891,9.891,600.0,BTZ
+2023-09-15 15:30:00,9.898,9.898,9.898,9.898,100.0,BTZ
+2023-09-15 15:25:00,9.89,9.89,9.89,9.89,1593.0,BTZ
+2023-09-15 15:24:00,9.895,9.895,9.895,9.895,100.0,BTZ
+2023-09-15 15:21:00,9.898,9.898,9.898,9.898,100.0,BTZ
+2023-09-15 15:19:00,9.895,9.895,9.895,9.895,100.0,BTZ
+2023-09-15 15:15:00,9.895,9.895,9.895,9.895,300.0,BTZ
+2023-09-15 15:12:00,9.895,9.895,9.895,9.895,1000.0,BTZ
+2023-09-15 15:03:00,9.894,9.894,9.894,9.894,375.0,BTZ
+2023-09-15 14:55:00,9.9,9.9,9.9,9.9,657.0,BTZ
+2023-09-15 14:51:00,9.908,9.908,9.908,9.908,1000.0,BTZ
+2023-09-15 14:47:00,9.89,9.9,9.885,9.9,3810.0,BTZ
+2023-09-15 14:37:00,9.882,9.882,9.882,9.882,200.0,BTZ
+2023-09-15 14:31:00,9.885,9.885,9.885,9.885,157.0,BTZ
+2023-09-15 14:29:00,9.88,9.88,9.88,9.88,188.0,BTZ
+2023-09-15 14:26:00,9.889,9.889,9.89,9.889,524.0,BTZ
+2023-09-15 14:25:00,9.89,9.89,9.889,9.889,1180.0,BTZ
+2023-09-15 14:21:00,9.889,9.889,9.889,9.889,552.0,BTZ
+2023-09-15 14:18:00,9.885,9.885,9.885,9.885,112.0,BTZ
+2023-09-15 14:15:00,9.885,9.885,9.885,9.885,161.0,BTZ
+2023-09-15 14:12:00,9.89,9.89,9.89,9.89,100.0,BTZ
+2023-09-15 14:11:00,9.895,9.895,9.895,9.895,749.0,BTZ
+2023-09-15 14:03:00,9.899,9.899,9.899,9.899,1000.0,BTZ
+2023-09-15 14:02:00,9.898,9.899,9.899,9.899,800.0,BTZ
+2023-09-15 13:54:00,9.88,9.89,9.88,9.89,2861.0,BTZ
+2023-09-15 13:49:00,9.88,9.88,9.86,9.88,10662.0,BTZ
+2023-09-15 13:48:00,9.9,9.905,9.89,9.89,10439.0,BTZ
+2023-09-15 13:47:00,9.898,9.898,9.898,9.898,100.0,BTZ
+2023-09-15 13:44:00,9.891,9.891,9.891,9.891,106.0,BTZ
+2023-09-15 13:43:00,9.89,9.89,9.89,9.89,225.0,BTZ
+2023-09-15 13:40:00,9.892,9.892,9.893,9.892,2620.0,BTZ
+2023-09-15 13:18:00,9.895,9.895,9.894,9.894,899.0,BTZ
+2023-09-15 13:17:00,9.9,9.9,9.9,9.9,122.0,BTZ
+2023-09-15 13:14:00,9.89,9.89,9.89,9.89,2150.0,BTZ
+2023-09-15 13:12:00,9.9,9.9,9.9,9.9,300.0,BTZ
+2023-09-15 13:11:00,9.89,9.89,9.89,9.89,100.0,BTZ
+2023-09-15 13:08:00,9.89,9.89,9.89,9.89,154.0,BTZ
+2023-09-15 13:05:00,9.89,9.892,9.89,9.892,490.0,BTZ
+2023-09-15 13:04:00,9.895,9.895,9.895,9.895,100.0,BTZ
+2023-09-15 12:59:00,9.895,9.895,9.895,9.895,808.0,BTZ
+2023-09-15 12:58:00,9.898,9.898,9.898,9.898,176.0,BTZ
+2023-09-15 12:54:00,9.891,9.891,9.891,9.891,150.0,BTZ
+2023-09-15 12:48:00,9.9,9.9,9.9,9.9,2200.0,BTZ
+2023-09-15 12:45:00,9.91,9.91,9.91,9.91,150.0,BTZ
+2023-09-15 12:40:00,9.905,9.905,9.905,9.905,2000.0,BTZ
+2023-09-15 12:39:00,9.9,9.9,9.9,9.9,1568.0,BTZ
+2023-09-15 12:34:00,9.9,9.9,9.89,9.9,4445.0,BTZ
+2023-09-15 12:32:00,9.899,9.899,9.899,9.899,1000.0,BTZ
+2023-09-15 12:19:00,9.9,9.9,9.895,9.895,5100.0,BTZ
+2023-09-15 12:10:00,9.89,9.895,9.89,9.895,2100.0,BTZ
+2023-09-15 12:08:00,9.898,9.898,9.898,9.898,100.0,BTZ
+2023-09-15 12:06:00,9.9,9.905,9.9,9.9,10029.0,BTZ
+2023-09-15 12:05:00,9.905,9.905,9.905,9.905,300.0,BTZ
+2023-09-15 11:57:00,9.905,9.905,9.905,9.905,150.0,BTZ
+2023-09-15 11:56:00,9.9,9.9,9.9,9.9,200.0,BTZ
+2023-09-15 11:54:00,9.905,9.905,9.905,9.905,110.0,BTZ
+2023-09-15 11:50:00,9.903,9.903,9.9,9.9,2600.0,BTZ
+2023-09-15 11:40:00,9.91,9.91,9.9,9.9,3000.0,BTZ
+2023-09-15 11:38:00,9.916,9.92,9.916,9.92,6200.0,BTZ
+2023-09-15 11:37:00,9.92,9.92,9.92,9.92,327.0,BTZ
+2023-09-15 11:31:00,9.92,9.92,9.92,9.92,100.0,BTZ
+2023-09-15 11:30:00,9.915,9.93,9.915,9.93,5100.0,BTZ
+2023-09-15 11:25:00,9.91,9.91,9.91,9.91,354.0,BTZ
+2023-09-15 11:16:00,9.91,9.91,9.905,9.905,413.0,BTZ
+2023-09-15 11:15:00,9.9,9.907,9.9,9.907,1227.0,BTZ
+2023-09-15 11:06:00,9.909,9.909,9.909,9.909,1030.0,BTZ
+2023-09-15 10:58:00,9.91,9.91,9.91,9.91,1832.0,BTZ
+2023-09-15 10:55:00,9.91,9.91,9.906,9.906,200.0,BTZ
+2023-09-15 10:52:00,9.9,9.9,9.9,9.9,320.0,BTZ
+2023-09-15 10:50:00,9.905,9.91,9.905,9.909,1580.0,BTZ
+2023-09-15 10:48:00,9.91,9.91,9.91,9.91,1052.0,BTZ
+2023-09-15 10:43:00,9.91,9.915,9.91,9.915,747.0,BTZ
+2023-09-15 10:40:00,9.917,9.917,9.917,9.917,2700.0,BTZ
+2023-09-15 10:36:00,9.91,9.91,9.91,9.91,900.0,BTZ
+2023-09-15 10:34:00,9.905,9.905,9.905,9.905,153.0,BTZ
+2023-09-15 10:27:00,9.91,9.91,9.91,9.91,2426.0,BTZ
+2023-09-15 10:23:00,9.916,9.916,9.916,9.916,700.0,BTZ
+2023-09-15 10:22:00,9.92,9.92,9.911,9.911,1780.0,BTZ
+2023-09-15 10:21:00,9.93,9.93,9.93,9.93,102.0,BTZ
+2023-09-15 10:19:00,9.92,9.92,9.92,9.92,220.0,BTZ
+2023-09-15 10:17:00,9.91,9.91,9.91,9.91,632.0,BTZ
+2023-09-15 10:16:00,9.91,9.91,9.91,9.91,200.0,BTZ
+2023-09-15 10:15:00,9.92,9.92,9.9,9.91,14796.0,BTZ
+2023-09-15 10:08:00,9.94,9.94,9.93,9.93,3999.0,BTZ
+2023-09-15 10:06:00,9.94,9.94,9.941,9.94,700.0,BTZ
+2023-09-15 10:04:00,9.95,9.95,9.94,9.94,300.0,BTZ
+2023-09-15 10:03:00,9.94,9.95,9.94,9.95,6458.0,BTZ
+2023-09-15 10:02:00,9.93,9.94,9.93,9.94,6499.0,BTZ
+2023-09-15 10:01:00,9.93,9.93,9.93,9.93,665.0,BTZ
+2023-09-15 10:00:00,9.92,9.93,9.92,9.93,1375.0,BTZ
+2023-09-15 09:55:00,9.918,9.918,9.918,9.918,546.0,BTZ
+2023-09-15 09:53:00,9.918,9.918,9.918,9.918,400.0,BTZ
+2023-09-15 09:51:00,9.92,9.92,9.92,9.92,347.0,BTZ
+2023-09-15 09:45:00,9.92,9.92,9.92,9.92,2285.0,BTZ
+2023-09-15 09:44:00,9.92,9.92,9.92,9.92,771.0,BTZ
+2023-09-15 09:43:00,9.93,9.93,9.93,9.93,5959.0,BTZ
+2023-09-15 09:42:00,9.94,9.94,9.935,9.935,1114.0,BTZ
+2023-09-15 09:40:00,9.945,9.945,9.941,9.94,3874.0,BTZ
+2023-09-15 09:39:00,9.939,9.94,9.94,9.94,460.0,BTZ
+2023-09-15 09:38:00,9.94,9.94,9.94,9.94,2612.0,BTZ
+2023-09-15 09:34:00,9.94,9.94,9.94,9.94,829.0,BTZ
+2023-09-15 09:33:00,9.95,9.95,9.95,9.95,1036.0,BTZ
+2023-09-15 09:32:00,9.96,9.96,9.95,9.95,3889.0,BTZ
+2023-09-15 09:30:00,9.95,9.98,9.95,9.98,34678.0,BTZ
+2023-09-14 19:00:00,10.01,10.01,10.01,10.01,1860.0,BTZ
+2023-09-14 18:30:00,10.01,10.01,10.01,10.01,1860.0,BTZ
+2023-09-14 17:11:00,10.0,10.0,10.0,10.0,34.0,BTZ
+2023-09-14 16:10:00,10.01,10.01,10.01,10.01,1860.0,BTZ
+2023-09-14 16:00:00,10.01,10.01,10.0,10.01,4120.0,BTZ
+2023-09-14 15:59:00,10.0,10.01,9.99,10.01,3745.0,BTZ
+2023-09-14 15:57:00,9.99,9.995,9.99,9.995,597.0,BTZ
+2023-09-14 15:56:00,9.99,10.0,9.99,10.0,1407.0,BTZ
+2023-09-14 15:55:00,9.99,9.99,9.99,9.99,503.0,BTZ
+2023-09-14 15:54:00,9.985,10.0,9.985,9.99,5979.0,BTZ
+2023-09-14 15:53:00,9.98,9.98,9.98,9.98,102.0,BTZ
+2023-09-14 15:52:00,9.98,9.99,9.98,9.99,2562.0,BTZ
+2023-09-14 15:51:00,9.98,9.985,9.98,9.98,503.0,BTZ
+2023-09-14 15:50:00,9.98,9.985,9.98,9.98,403.0,BTZ
+2023-09-14 15:49:00,9.98,9.985,9.98,9.985,500.0,BTZ
+2023-09-14 15:48:00,9.98,9.99,9.98,9.98,800.0,BTZ
+2023-09-14 15:47:00,9.98,9.98,9.98,9.98,100.0,BTZ
+2023-09-14 15:46:00,9.98,9.985,9.98,9.985,500.0,BTZ
+2023-09-14 15:45:00,9.985,9.985,9.98,9.985,742.0,BTZ
+2023-09-14 15:44:00,9.98,9.99,9.98,9.99,7105.0,BTZ
+2023-09-14 15:43:00,9.98,9.985,9.98,9.98,1416.0,BTZ
+2023-09-14 15:42:00,9.99,9.99,9.98,9.98,4600.0,BTZ
+2023-09-14 15:41:00,9.98,9.98,9.98,9.98,400.0,BTZ
+2023-09-14 15:40:00,9.98,9.985,9.98,9.985,400.0,BTZ
+2023-09-14 15:39:00,9.98,9.98,9.98,9.98,300.0,BTZ
+2023-09-14 15:38:00,9.98,9.98,9.98,9.98,200.0,BTZ
+2023-09-14 15:37:00,9.98,9.98,9.98,9.98,100.0,BTZ
+2023-09-14 15:36:00,9.98,9.98,9.98,9.98,300.0,BTZ
+2023-09-14 15:35:00,9.984,9.985,9.985,9.985,700.0,BTZ
+2023-09-14 15:34:00,9.98,9.98,9.98,9.98,100.0,BTZ
+2023-09-14 15:33:00,9.985,9.985,9.98,9.98,1016.0,BTZ
+2023-09-14 15:32:00,9.98,9.98,9.98,9.98,100.0,BTZ
+2023-09-14 15:31:00,9.978,9.98,9.97,9.98,2495.0,BTZ
+2023-09-14 15:30:00,9.975,9.975,9.975,9.975,300.0,BTZ
+2023-09-14 15:29:00,9.97,9.97,9.97,9.97,310.0,BTZ
+2023-09-14 15:28:00,9.98,9.98,9.975,9.975,422.0,BTZ
+2023-09-14 15:26:00,9.97,9.98,9.97,9.975,2431.0,BTZ
+2023-09-14 15:23:00,9.97,9.97,9.97,9.97,211.0,BTZ
+2023-09-14 15:22:00,9.98,9.98,9.98,9.98,109.0,BTZ
+2023-09-14 15:21:00,9.97,9.97,9.97,9.97,221.0,BTZ
+2023-09-14 15:19:00,9.98,9.98,9.98,9.98,225.0,BTZ
+2023-09-14 15:18:00,9.97,9.975,9.97,9.975,311.0,BTZ
+2023-09-14 15:16:00,9.97,9.97,9.97,9.97,303.0,BTZ
+2023-09-14 15:12:00,9.98,9.98,9.97,9.975,1083.0,BTZ
+2023-09-14 15:11:00,9.98,9.98,9.98,9.98,220.0,BTZ
+2023-09-14 15:10:00,9.98,9.98,9.98,9.98,100.0,BTZ
+2023-09-14 15:08:00,9.98,9.98,9.98,9.98,100.0,BTZ
+2023-09-14 15:06:00,9.98,9.985,9.98,9.985,200.0,BTZ
+2023-09-14 15:05:00,9.985,9.986,9.98,9.986,357.0,BTZ
+2023-09-14 15:03:00,9.985,9.985,9.98,9.98,201.0,BTZ
+2023-09-14 15:02:00,9.98,9.98,9.98,9.98,100.0,BTZ
+2023-09-14 15:01:00,9.98,9.98,9.98,9.98,266.0,BTZ
+2023-09-14 15:00:00,9.98,9.98,9.98,9.98,100.0,BTZ
+2023-09-14 14:58:00,9.98,9.98,9.98,9.98,100.0,BTZ
+2023-09-14 14:57:00,9.98,9.985,9.98,9.985,1400.0,BTZ
+2023-09-14 14:56:00,9.98,9.988,9.98,9.983,500.0,BTZ
+2023-09-14 14:55:00,9.98,9.98,9.98,9.98,123.0,BTZ
+2023-09-14 14:54:00,9.98,9.98,9.98,9.98,100.0,BTZ
+2023-09-14 14:52:00,9.98,9.98,9.98,9.98,130.0,BTZ
+2023-09-14 14:49:00,9.98,9.981,9.98,9.98,4249.0,BTZ
+2023-09-14 14:48:00,9.982,9.982,9.982,9.982,468.0,BTZ
+2023-09-14 14:47:00,9.965,9.985,9.965,9.985,7125.0,BTZ
+2023-09-14 14:45:00,9.955,9.961,9.955,9.961,7460.0,BTZ
+2023-09-14 14:44:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 14:42:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 14:41:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 14:40:00,9.95,9.95,9.95,9.95,150.0,BTZ
+2023-09-14 14:39:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 14:37:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 14:36:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 14:35:00,9.958,9.958,9.95,9.95,1323.0,BTZ
+2023-09-14 14:34:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 14:32:00,9.952,9.952,9.95,9.95,3106.0,BTZ
+2023-09-14 14:31:00,9.95,9.95,9.95,9.95,242.0,BTZ
+2023-09-14 14:30:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 14:27:00,9.951,9.951,9.951,9.951,290.0,BTZ
+2023-09-14 14:26:00,9.959,9.959,9.95,9.95,2108.0,BTZ
+2023-09-14 14:25:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 14:24:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 14:21:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 14:20:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 14:18:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 14:08:00,9.96,9.96,9.95,9.95,517.0,BTZ
+2023-09-14 14:05:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 14:04:00,9.96,9.961,9.96,9.96,300.0,BTZ
+2023-09-14 14:03:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 14:01:00,9.96,9.96,9.96,9.96,5130.0,BTZ
+2023-09-14 14:00:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 13:59:00,9.963,9.963,9.96,9.96,200.0,BTZ
+2023-09-14 13:57:00,9.96,9.969,9.96,9.96,5300.0,BTZ
+2023-09-14 13:54:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 13:53:00,9.96,9.96,9.96,9.96,128.0,BTZ
+2023-09-14 13:51:00,9.96,9.96,9.96,9.96,200.0,BTZ
+2023-09-14 13:50:00,9.96,9.96,9.96,9.96,125.0,BTZ
+2023-09-14 13:49:00,9.96,9.965,9.96,9.961,1304.0,BTZ
+2023-09-14 13:48:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 13:46:00,9.968,9.968,9.96,9.96,350.0,BTZ
+2023-09-14 13:45:00,9.965,9.965,9.96,9.96,1457.0,BTZ
+2023-09-14 13:43:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 13:42:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 13:40:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 13:39:00,9.965,9.965,9.96,9.96,1100.0,BTZ
+2023-09-14 13:38:00,9.96,9.96,9.96,9.96,105.0,BTZ
+2023-09-14 13:37:00,9.963,9.963,9.963,9.963,1000.0,BTZ
+2023-09-14 13:35:00,9.965,9.965,9.96,9.96,2396.0,BTZ
+2023-09-14 13:34:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 13:29:00,9.955,9.96,9.955,9.96,2026.0,BTZ
+2023-09-14 13:26:00,9.95,9.958,9.95,9.958,247.0,BTZ
+2023-09-14 13:24:00,9.95,9.951,9.95,9.951,200.0,BTZ
+2023-09-14 13:23:00,9.95,9.96,9.95,9.96,1136.0,BTZ
+2023-09-14 13:22:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 13:21:00,9.955,9.955,9.955,9.955,351.0,BTZ
+2023-09-14 13:20:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 13:18:00,9.958,9.958,9.95,9.95,285.0,BTZ
+2023-09-14 13:17:00,9.95,9.951,9.95,9.951,815.0,BTZ
+2023-09-14 13:14:00,9.958,9.958,9.95,9.95,321.0,BTZ
+2023-09-14 13:13:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 13:12:00,9.955,9.958,9.95,9.958,1214.0,BTZ
+2023-09-14 13:10:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 13:09:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 13:08:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 13:07:00,9.955,9.955,9.95,9.95,3550.0,BTZ
+2023-09-14 13:04:00,9.96,9.96,9.95,9.95,860.0,BTZ
+2023-09-14 13:03:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 13:01:00,9.95,9.95,9.95,9.95,141.0,BTZ
+2023-09-14 12:59:00,9.96,9.96,9.95,9.95,300.0,BTZ
+2023-09-14 12:58:00,9.95,9.958,9.95,9.958,500.0,BTZ
+2023-09-14 12:57:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 12:56:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 12:54:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 12:53:00,9.954,9.954,9.95,9.95,207.0,BTZ
+2023-09-14 12:52:00,9.95,9.95,9.95,9.95,110.0,BTZ
+2023-09-14 12:51:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 12:48:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 12:47:00,9.95,9.95,9.95,9.95,100.0,BTZ
+2023-09-14 12:45:00,9.95,9.95,9.95,9.95,108.0,BTZ
+2023-09-14 12:43:00,9.96,9.96,9.95,9.95,292.0,BTZ
+2023-09-14 12:42:00,9.97,9.97,9.96,9.96,429.0,BTZ
+2023-09-14 12:41:00,9.96,9.96,9.96,9.96,1907.0,BTZ
+2023-09-14 12:39:00,9.96,9.96,9.96,9.96,200.0,BTZ
+2023-09-14 12:38:00,9.96,9.96,9.96,9.96,118.0,BTZ
+2023-09-14 12:37:00,9.96,9.96,9.96,9.96,700.0,BTZ
+2023-09-14 12:36:00,9.96,9.96,9.96,9.96,200.0,BTZ
+2023-09-14 12:35:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 12:32:00,9.965,9.965,9.96,9.96,300.0,BTZ
+2023-09-14 12:31:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 12:30:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 12:27:00,9.96,9.96,9.96,9.96,196.0,BTZ
+2023-09-14 12:26:00,9.96,9.96,9.96,9.96,101.0,BTZ
+2023-09-14 12:25:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 12:22:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 12:20:00,9.97,9.971,9.97,9.971,3711.0,BTZ
+2023-09-14 12:18:00,9.97,9.97,9.97,9.97,100.0,BTZ
+2023-09-14 12:17:00,9.97,9.97,9.97,9.97,100.0,BTZ
+2023-09-14 12:16:00,9.97,9.97,9.97,9.97,200.0,BTZ
+2023-09-14 12:15:00,9.97,9.97,9.97,9.97,100.0,BTZ
+2023-09-14 12:13:00,9.97,9.97,9.97,9.97,100.0,BTZ
+2023-09-14 12:12:00,9.97,9.97,9.97,9.97,100.0,BTZ
+2023-09-14 12:08:00,9.965,9.97,9.965,9.97,2100.0,BTZ
+2023-09-14 12:07:00,9.965,9.97,9.965,9.965,400.0,BTZ
+2023-09-14 12:06:00,9.96,9.97,9.96,9.96,1363.0,BTZ
+2023-09-14 12:05:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 12:04:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 12:02:00,9.97,9.97,9.96,9.96,300.0,BTZ
+2023-09-14 12:01:00,9.96,9.96,9.96,9.96,200.0,BTZ
+2023-09-14 12:00:00,9.96,9.96,9.96,9.96,115.0,BTZ
+2023-09-14 11:59:00,9.965,9.965,9.96,9.96,300.0,BTZ
+2023-09-14 11:57:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 11:56:00,9.96,9.96,9.96,9.96,102.0,BTZ
+2023-09-14 11:55:00,9.96,9.96,9.96,9.96,2100.0,BTZ
+2023-09-14 11:53:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 11:52:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 11:51:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 11:50:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 11:49:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 11:48:00,9.96,9.964,9.96,9.964,586.0,BTZ
+2023-09-14 11:47:00,9.96,9.96,9.96,9.96,120.0,BTZ
+2023-09-14 11:46:00,9.961,9.961,9.96,9.96,1038.0,BTZ
+2023-09-14 11:45:00,9.96,9.96,9.96,9.96,101.0,BTZ
+2023-09-14 11:44:00,9.96,9.968,9.96,9.968,440.0,BTZ
+2023-09-14 11:42:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 11:40:00,9.955,9.97,9.955,9.97,2184.0,BTZ
+2023-09-14 11:39:00,9.955,9.955,9.955,9.955,182.0,BTZ
+2023-09-14 11:38:00,9.955,9.958,9.95,9.955,3022.0,BTZ
+2023-09-14 11:35:00,9.96,9.96,9.955,9.955,5682.0,BTZ
+2023-09-14 11:33:00,9.955,9.96,9.955,9.958,6970.0,BTZ
+2023-09-14 11:29:00,9.955,9.955,9.955,9.955,170.0,BTZ
+2023-09-14 11:27:00,9.95,9.95,9.95,9.95,300.0,BTZ
+2023-09-14 11:21:00,9.958,9.958,9.958,9.958,312.0,BTZ
+2023-09-14 11:19:00,9.96,9.96,9.96,9.96,256.0,BTZ
+2023-09-14 11:17:00,9.96,9.96,9.96,9.96,300.0,BTZ
+2023-09-14 11:15:00,9.96,9.96,9.96,9.96,100.0,BTZ
+2023-09-14 11:14:00,9.96,9.96,9.96,9.96,103.0,BTZ
+2023-09-14 11:11:00,9.96,9.96,9.96,9.96,102.0,BTZ
+2023-09-14 11:10:00,9.96,9.96,9.96,9.96,102.0,BTZ
+2023-09-14 11:09:00,9.96,9.96,9.96,9.96,102.0,BTZ
+2023-09-14 11:03:00,9.96,9.961,9.96,9.961,648.0,BTZ
+2023-09-14 11:01:00,9.96,9.96,9.96,9.96,242.0,BTZ
+2023-09-14 11:00:00,9.97,9.97,9.97,9.97,2589.0,BTZ
+2023-09-14 10:58:00,9.97,9.97,9.97,9.97,201.0,BTZ
+2023-09-14 10:57:00,9.97,9.97,9.97,9.97,102.0,BTZ
+2023-09-14 10:56:00,9.97,9.97,9.97,9.97,101.0,BTZ
+2023-09-14 10:55:00,9.97,9.97,9.97,9.97,102.0,BTZ
+2023-09-14 10:54:00,9.97,9.975,9.97,9.975,2203.0,BTZ
+2023-09-14 10:52:00,9.97,9.97,9.97,9.97,202.0,BTZ
+2023-09-14 10:51:00,9.97,9.97,9.97,9.97,202.0,BTZ
+2023-09-14 10:50:00,9.97,9.97,9.97,9.97,101.0,BTZ
+2023-09-14 10:49:00,9.97,9.97,9.97,9.97,202.0,BTZ
+2023-09-14 10:47:00,9.97,9.97,9.97,9.97,201.0,BTZ
+2023-09-14 10:46:00,9.97,9.97,9.97,9.97,222.0,BTZ
+2023-09-14 10:45:00,9.97,9.97,9.97,9.97,102.0,BTZ
+2023-09-14 10:44:00,9.97,9.97,9.97,9.97,212.0,BTZ
+2023-09-14 10:43:00,9.97,9.97,9.97,9.97,101.0,BTZ
+2023-09-14 10:42:00,9.97,9.975,9.97,9.971,1302.0,BTZ
+2023-09-14 10:40:00,9.97,9.97,9.97,9.97,514.0,BTZ
+2023-09-14 10:39:00,9.97,9.97,9.97,9.97,101.0,BTZ
+2023-09-14 10:38:00,9.97,9.97,9.97,9.97,102.0,BTZ
+2023-09-14 10:37:00,9.97,9.978,9.97,9.978,3202.0,BTZ
+2023-09-14 10:36:00,9.98,9.98,9.98,9.98,105.0,BTZ
+2023-09-14 10:35:00,9.98,9.98,9.98,9.98,200.0,BTZ
+2023-09-14 10:34:00,9.98,9.98,9.98,9.98,105.0,BTZ
+2023-09-14 10:33:00,9.98,9.98,9.98,9.98,100.0,BTZ
+2023-09-14 10:32:00,9.98,9.985,9.98,9.985,300.0,BTZ
+2023-09-14 10:30:00,9.99,9.99,9.99,9.99,627.0,BTZ
+2023-09-14 10:29:00,9.99,9.99,9.99,9.99,102.0,BTZ
+2023-09-14 10:26:00,9.975,9.995,9.975,9.975,3719.0,BTZ
+2023-09-14 10:23:00,9.975,9.975,9.975,9.975,300.0,BTZ
+2023-09-14 10:22:00,9.97,9.978,9.97,9.978,331.0,BTZ
+2023-09-14 10:21:00,9.975,9.975,9.975,9.975,967.0,BTZ
+2023-09-14 10:20:00,9.975,9.975,9.975,9.975,105.0,BTZ
+2023-09-14 10:17:00,9.975,9.975,9.975,9.975,100.0,BTZ
+2023-09-14 10:13:00,9.977,9.977,9.975,9.975,2209.0,BTZ
+2023-09-14 10:11:00,9.97,9.975,9.97,9.975,720.0,BTZ
+2023-09-14 10:10:00,9.97,9.97,9.97,9.97,282.0,BTZ
+2023-09-14 10:02:00,9.98,9.98,9.98,9.98,404.0,BTZ
+2023-09-14 10:00:00,9.986,9.986,9.986,9.986,100.0,BTZ
+2023-09-14 09:53:00,9.99,9.99,9.98,9.985,625.0,BTZ
+2023-09-14 09:50:00,10.003,10.003,10.0,10.0,2467.0,BTZ
+2023-09-14 09:49:00,10.015,10.015,10.015,10.015,100.0,BTZ
+2023-09-14 09:46:00,10.01,10.01,10.01,10.01,154.0,BTZ
+2023-09-14 09:41:00,10.03,10.03,10.03,10.03,591.0,BTZ
+2023-09-14 09:36:00,10.03,10.03,10.03,10.03,801.0,BTZ
+2023-09-14 09:34:00,10.02,10.03,10.02,10.03,505.0,BTZ
+2023-09-14 09:32:00,10.01,10.01,10.01,10.01,603.0,BTZ
+2023-09-14 09:31:00,10.03,10.03,10.03,10.03,200.0,BTZ
+2023-09-14 09:30:00,10.02,10.028,10.02,10.028,5585.0,BTZ
+2023-09-14 08:30:00,9.94,9.94,9.94,9.94,1000.0,BTZ
+2023-09-13 19:00:00,9.976,9.976,9.976,9.976,1357.0,BTZ
+2023-09-13 18:30:00,9.976,9.976,9.976,9.976,1357.0,BTZ
+2023-09-13 16:10:00,9.976,9.976,9.976,9.976,1357.0,BTZ
+2023-09-13 16:00:00,9.996,9.996,9.976,9.976,3114.0,BTZ
+2023-09-13 15:59:00,9.971,9.996,9.966,9.996,10884.0,BTZ
+2023-09-13 15:58:00,9.971,9.976,9.966,9.971,3121.0,BTZ
+2023-09-13 15:57:00,9.971,9.971,9.966,9.966,1775.0,BTZ
+2023-09-13 15:56:00,9.966,9.966,9.966,9.966,1287.0,BTZ
+2023-09-13 15:55:00,9.991,9.991,9.976,9.976,4754.0,BTZ
+2023-09-13 15:53:00,9.986,9.986,9.986,9.986,589.0,BTZ
+2023-09-13 15:51:00,9.986,9.986,9.986,9.986,808.0,BTZ
+2023-09-13 15:50:00,9.994,9.994,9.994,9.994,1059.0,BTZ
+2023-09-13 15:49:00,9.987,9.987,9.987,9.987,357.0,BTZ
+2023-09-13 15:47:00,9.991,9.991,9.991,9.991,306.0,BTZ
+2023-09-13 15:45:00,10.004,10.004,9.986,9.991,5707.0,BTZ
+2023-09-13 15:44:00,9.996,9.996,9.996,9.996,217.0,BTZ
+2023-09-13 15:42:00,9.996,9.996,9.996,9.996,100.0,BTZ
+2023-09-13 15:41:00,10.005,10.005,10.005,10.005,100.0,BTZ
+2023-09-13 15:32:00,9.996,9.996,9.996,9.996,200.0,BTZ
+2023-09-13 15:31:00,9.996,9.999,9.996,9.996,2105.0,BTZ
+2023-09-13 15:28:00,9.999,9.999,9.999,9.999,155.0,BTZ
+2023-09-13 15:27:00,9.999,9.999,9.996,9.996,1531.0,BTZ
+2023-09-13 15:26:00,10.001,10.001,10.001,10.001,200.0,BTZ
+2023-09-13 15:22:00,10.001,10.001,9.997,9.997,1200.0,BTZ
+2023-09-13 15:20:00,10.001,10.001,10.001,10.001,300.0,BTZ
+2023-09-13 15:17:00,10.001,10.006,10.001,10.001,7823.0,BTZ
+2023-09-13 15:13:00,10.001,10.001,10.001,10.001,400.0,BTZ
+2023-09-13 15:12:00,10.004,10.004,9.999,9.999,1237.0,BTZ
+2023-09-13 15:08:00,9.996,9.996,9.996,9.996,252.0,BTZ
+2023-09-13 15:04:00,10.001,10.001,10.001,10.001,800.0,BTZ
+2023-09-13 15:01:00,10.015,10.015,10.006,10.006,2000.0,BTZ
+2023-09-13 15:00:00,10.015,10.015,10.015,10.015,100.0,BTZ
+2023-09-13 14:51:00,10.015,10.015,10.007,10.011,6253.0,BTZ
+2023-09-13 14:49:00,10.016,10.016,10.016,10.016,430.0,BTZ
+2023-09-13 14:48:00,10.025,10.025,10.011,10.011,11231.0,BTZ
+2023-09-13 14:41:00,10.035,10.035,10.035,10.035,100.0,BTZ
+2023-09-13 14:34:00,10.025,10.026,10.025,10.026,308.0,BTZ
+2023-09-13 14:30:00,10.026,10.026,10.026,10.026,2267.0,BTZ
+2023-09-13 14:25:00,10.025,10.025,10.025,10.025,1853.0,BTZ
+2023-09-13 14:23:00,10.025,10.025,10.025,10.025,700.0,BTZ
+2023-09-13 14:17:00,10.03,10.03,10.025,10.026,1360.0,BTZ
+2023-09-13 14:13:00,10.03,10.03,10.025,10.025,2105.0,BTZ
+2023-09-13 14:01:00,9.991,10.025,9.991,10.025,14116.0,BTZ
+2023-09-13 14:00:00,9.991,9.996,9.986,9.986,2762.0,BTZ
+2023-09-13 13:55:00,9.996,9.996,9.991,9.996,1000.0,BTZ
+2023-09-13 13:53:00,9.987,9.987,9.987,9.987,105.0,BTZ
+2023-09-13 13:48:00,9.986,9.991,9.986,9.991,2584.0,BTZ
+2023-09-13 13:46:00,9.992,9.992,9.992,9.992,208.0,BTZ
+2023-09-13 13:34:00,9.988,9.988,9.988,9.988,461.0,BTZ
+2023-09-13 13:27:00,9.991,9.991,9.991,9.991,189.0,BTZ
+2023-09-13 13:26:00,9.986,9.986,9.986,9.986,100.0,BTZ
+2023-09-13 13:23:00,9.987,9.987,9.987,9.987,400.0,BTZ
+2023-09-13 13:22:00,9.991,9.996,9.991,9.996,1154.0,BTZ
+2023-09-13 13:21:00,9.994,9.994,9.994,9.994,300.0,BTZ
+2023-09-13 13:18:00,9.994,9.994,9.994,9.994,300.0,BTZ
+2023-09-13 13:16:00,9.986,9.986,9.986,9.986,1535.0,BTZ
+2023-09-13 12:56:00,9.986,9.986,9.986,9.986,6374.0,BTZ
+2023-09-13 12:41:00,9.99,9.996,9.99,9.996,7800.0,BTZ
+2023-09-13 12:35:00,9.991,9.991,9.991,9.991,244.0,BTZ
+2023-09-13 12:27:00,9.991,9.991,9.991,9.991,1948.0,BTZ
+2023-09-13 12:25:00,9.996,9.996,9.996,9.996,1000.0,BTZ
+2023-09-13 12:24:00,9.994,9.994,9.994,9.994,120.0,BTZ
+2023-09-13 12:10:00,9.989,9.996,9.989,9.996,776.0,BTZ
+2023-09-13 12:04:00,9.996,9.996,9.996,9.996,2574.0,BTZ
+2023-09-13 11:57:00,10.001,10.001,10.001,10.001,100.0,BTZ
+2023-09-13 11:54:00,9.996,9.996,9.996,9.996,340.0,BTZ
+2023-09-13 11:53:00,10.004,10.004,10.004,10.004,1000.0,BTZ
+2023-09-13 11:51:00,10.011,10.011,9.996,9.996,7021.0,BTZ
+2023-09-13 11:36:00,10.011,10.015,10.006,10.006,6332.0,BTZ
+2023-09-13 11:22:00,10.011,10.011,10.011,10.011,790.0,BTZ
+2023-09-13 11:19:00,10.011,10.011,10.011,10.011,150.0,BTZ
+2023-09-13 11:07:00,10.015,10.015,10.015,10.015,100.0,BTZ
+2023-09-13 11:06:00,10.011,10.011,10.011,10.011,100.0,BTZ
+2023-09-13 11:03:00,10.006,10.006,10.006,10.006,133.0,BTZ
+2023-09-13 10:53:00,10.007,10.011,10.007,10.011,870.0,BTZ
+2023-09-13 10:50:00,10.015,10.015,10.015,10.015,264.0,BTZ
+2023-09-13 10:45:00,10.011,10.011,10.011,10.011,615.0,BTZ
+2023-09-13 10:43:00,10.015,10.015,10.015,10.015,1114.0,BTZ
+2023-09-13 10:42:00,10.015,10.015,10.015,10.015,100.0,BTZ
+2023-09-13 10:40:00,10.006,10.006,10.006,10.006,192.0,BTZ
+2023-09-13 10:30:00,10.015,10.015,10.015,10.015,417.0,BTZ
+2023-09-13 10:24:00,10.012,10.012,10.012,10.012,975.0,BTZ
+2023-09-13 10:21:00,10.015,10.015,10.015,10.015,200.0,BTZ
+2023-09-13 10:20:00,10.015,10.015,10.015,10.015,113.0,BTZ
+2023-09-13 10:19:00,10.007,10.007,10.007,10.007,3949.0,BTZ
+2023-09-13 10:18:00,10.006,10.015,10.006,10.011,6989.0,BTZ
+2023-09-13 10:16:00,10.006,10.006,10.006,10.006,669.0,BTZ
+2023-09-13 10:15:00,10.015,10.015,10.015,10.015,550.0,BTZ
+2023-09-13 10:14:00,10.014,10.014,10.007,10.007,674.0,BTZ
+2023-09-13 10:13:00,10.015,10.015,10.015,10.015,1443.0,BTZ
+2023-09-13 10:10:00,10.025,10.025,10.025,10.025,5000.0,BTZ
+2023-09-13 10:05:00,10.024,10.024,10.024,10.024,200.0,BTZ
+2023-09-13 10:04:00,10.025,10.025,10.025,10.025,1330.0,BTZ
+2023-09-13 09:56:00,10.025,10.025,10.025,10.025,100.0,BTZ
+2023-09-13 09:42:00,10.035,10.035,10.035,10.035,2288.0,BTZ
+2023-09-13 09:41:00,10.045,10.045,10.04,10.04,900.0,BTZ
+2023-09-13 09:40:00,10.042,10.042,10.042,10.042,232.0,BTZ
+2023-09-13 09:38:00,10.035,10.035,10.035,10.035,2400.0,BTZ
+2023-09-13 09:37:00,10.04,10.04,10.04,10.04,500.0,BTZ
+2023-09-13 09:36:00,10.04,10.04,10.036,10.036,3131.0,BTZ
+2023-09-13 09:35:00,10.025,10.035,10.025,10.035,10600.0,BTZ
+2023-09-13 09:33:00,10.006,10.015,10.006,10.015,750.0,BTZ
+2023-09-13 09:32:00,9.996,9.996,9.996,9.996,202.0,BTZ
+2023-09-13 09:31:00,10.006,10.006,10.006,10.006,100.0,BTZ
+2023-09-13 09:30:00,10.015,10.015,10.015,10.015,13728.0,BTZ
+2023-09-13 08:02:00,9.986,9.986,9.986,9.986,1.0,BTZ
+2023-09-12 19:00:00,9.986,9.986,9.986,9.986,763.0,BTZ
+2023-09-12 18:30:00,9.986,9.986,9.986,9.986,763.0,BTZ
+2023-09-12 16:10:00,9.986,9.986,9.936,9.936,768.0,BTZ
+2023-09-12 16:00:00,9.981,9.996,9.981,9.986,1826.0,BTZ
+2023-09-12 15:59:00,9.986,9.996,9.981,9.981,14512.0,BTZ
+2023-09-12 15:49:00,9.981,9.981,9.981,9.981,375.0,BTZ
+2023-09-12 15:48:00,9.981,9.981,9.981,9.981,300.0,BTZ
+2023-09-12 15:46:00,9.981,9.981,9.981,9.981,300.0,BTZ
+2023-09-12 15:45:00,9.981,9.981,9.977,9.977,868.0,BTZ
+2023-09-12 15:44:00,9.981,9.981,9.981,9.981,810.0,BTZ
+2023-09-12 15:42:00,9.982,9.982,9.981,9.981,1165.0,BTZ
+2023-09-12 15:40:00,9.986,9.986,9.981,9.981,1631.0,BTZ
+2023-09-12 15:39:00,9.985,9.985,9.985,9.985,1000.0,BTZ
+2023-09-12 15:38:00,9.951,9.986,9.951,9.981,24530.0,BTZ
+2023-09-12 15:37:00,9.951,9.956,9.951,9.956,1564.0,BTZ
+2023-09-12 15:36:00,9.951,9.951,9.951,9.951,200.0,BTZ
+2023-09-12 15:34:00,9.951,9.956,9.951,9.951,2306.0,BTZ
+2023-09-12 15:28:00,9.947,9.947,9.947,9.947,280.0,BTZ
+2023-09-12 15:26:00,9.951,9.951,9.951,9.951,122.0,BTZ
+2023-09-12 15:24:00,9.951,9.951,9.951,9.951,115.0,BTZ
+2023-09-12 15:21:00,9.946,9.951,9.946,9.951,2200.0,BTZ
+2023-09-12 15:05:00,9.951,9.951,9.951,9.951,100.0,BTZ
+2023-09-12 15:03:00,9.95,9.951,9.95,9.951,1176.0,BTZ
+2023-09-12 14:57:00,9.946,9.946,9.941,9.941,2063.0,BTZ
+2023-09-12 14:56:00,9.936,9.936,9.936,9.936,206.0,BTZ
+2023-09-12 14:53:00,9.958,9.958,9.936,9.936,4881.0,BTZ
+2023-09-12 14:52:00,9.956,9.956,9.956,9.956,200.0,BTZ
+2023-09-12 14:50:00,9.956,9.956,9.956,9.956,200.0,BTZ
+2023-09-12 14:49:00,9.957,9.96,9.956,9.96,5183.0,BTZ
+2023-09-12 14:48:00,9.956,9.956,9.956,9.956,100.0,BTZ
+2023-09-12 14:47:00,9.956,9.956,9.956,9.956,6275.0,BTZ
+2023-09-12 14:45:00,9.957,9.957,9.957,9.957,200.0,BTZ
+2023-09-12 14:42:00,9.956,9.956,9.956,9.956,1106.0,BTZ
+2023-09-12 14:39:00,9.961,9.961,9.961,9.961,1006.0,BTZ
+2023-09-12 14:35:00,9.958,9.958,9.958,9.958,400.0,BTZ
+2023-09-12 14:31:00,9.956,9.956,9.956,9.956,127.0,BTZ
+2023-09-12 14:30:00,9.961,9.961,9.961,9.961,105.0,BTZ
+2023-09-12 14:20:00,9.957,9.957,9.957,9.957,701.0,BTZ
+2023-09-12 14:17:00,9.956,9.956,9.956,9.956,532.0,BTZ
+2023-09-12 14:15:00,9.961,9.961,9.961,9.961,100.0,BTZ
+2023-09-12 14:09:00,9.96,9.961,9.96,9.961,2945.0,BTZ
+2023-09-12 14:08:00,9.961,9.961,9.961,9.961,250.0,BTZ
+2023-09-12 14:07:00,9.961,9.961,9.961,9.961,100.0,BTZ
+2023-09-12 14:06:00,9.966,9.966,9.957,9.957,3696.0,BTZ
+2023-09-12 13:59:00,9.958,9.958,9.958,9.958,160.0,BTZ
+2023-09-12 13:56:00,9.961,9.961,9.961,9.961,157.0,BTZ
+2023-09-12 13:53:00,9.965,9.965,9.965,9.965,100.0,BTZ
+2023-09-12 13:48:00,9.965,9.965,9.965,9.965,500.0,BTZ
+2023-09-12 13:43:00,9.966,9.966,9.961,9.966,1300.0,BTZ
+2023-09-12 13:42:00,9.961,9.961,9.961,9.961,100.0,BTZ
+2023-09-12 13:34:00,9.966,9.966,9.956,9.956,1098.0,BTZ
+2023-09-12 13:29:00,9.966,9.966,9.966,9.966,100.0,BTZ
+2023-09-12 13:28:00,9.961,9.961,9.961,9.961,1605.0,BTZ
+2023-09-12 13:20:00,9.966,9.966,9.966,9.966,100.0,BTZ
+2023-09-12 13:16:00,9.961,9.961,9.961,9.961,1000.0,BTZ
+2023-09-12 13:15:00,9.961,9.961,9.961,9.961,105.0,BTZ
+2023-09-12 13:12:00,9.958,9.958,9.958,9.958,1000.0,BTZ
+2023-09-12 13:08:00,9.961,9.961,9.956,9.956,1705.0,BTZ
+2023-09-12 12:55:00,9.961,9.961,9.961,9.961,100.0,BTZ
+2023-09-12 12:53:00,9.966,9.966,9.958,9.958,2529.0,BTZ
+2023-09-12 12:52:00,9.966,9.966,9.966,9.966,100.0,BTZ
+2023-09-12 12:46:00,9.966,9.966,9.966,9.966,100.0,BTZ
+2023-09-12 12:35:00,9.976,9.976,9.966,9.966,7068.0,BTZ
+2023-09-12 12:33:00,9.976,9.98,9.976,9.98,704.0,BTZ
+2023-09-12 12:30:00,9.977,9.977,9.976,9.976,1900.0,BTZ
+2023-09-12 12:28:00,9.981,9.981,9.981,9.981,100.0,BTZ
+2023-09-12 12:27:00,9.976,9.976,9.976,9.976,100.0,BTZ
+2023-09-12 12:26:00,9.981,9.981,9.976,9.979,1733.0,BTZ
+2023-09-12 12:22:00,9.977,9.977,9.976,9.976,4000.0,BTZ
+2023-09-12 12:12:00,9.977,9.977,9.976,9.976,560.0,BTZ
+2023-09-12 12:09:00,9.977,9.977,9.976,9.976,1382.0,BTZ
+2023-09-12 12:08:00,9.981,9.981,9.981,9.981,223.0,BTZ
+2023-09-12 12:06:00,9.981,9.981,9.981,9.981,530.0,BTZ
+2023-09-12 12:04:00,9.961,9.981,9.961,9.981,12143.0,BTZ
+2023-09-12 12:03:00,9.966,9.971,9.956,9.956,15868.0,BTZ
+2023-09-12 12:02:00,9.974,9.974,9.974,9.974,1500.0,BTZ
+2023-09-12 12:00:00,9.966,9.966,9.966,9.966,1741.0,BTZ
+2023-09-12 11:56:00,9.966,9.966,9.966,9.966,200.0,BTZ
+2023-09-12 11:53:00,9.971,9.971,9.971,9.971,1515.0,BTZ
+2023-09-12 11:52:00,9.97,9.97,9.97,9.97,330.0,BTZ
+2023-09-12 11:50:00,9.967,9.967,9.967,9.967,700.0,BTZ
+2023-09-12 11:45:00,9.971,9.971,9.971,9.971,1500.0,BTZ
+2023-09-12 11:44:00,9.975,9.975,9.975,9.975,163.0,BTZ
+2023-09-12 11:40:00,9.972,9.972,9.972,9.972,719.0,BTZ
+2023-09-12 11:32:00,9.976,9.976,9.976,9.976,279.0,BTZ
+2023-09-12 11:25:00,9.971,9.971,9.971,9.971,100.0,BTZ
+2023-09-12 11:16:00,9.971,9.971,9.971,9.971,101.0,BTZ
+2023-09-12 11:15:00,9.986,9.986,9.971,9.971,15786.0,BTZ
+2023-09-12 11:13:00,9.981,9.981,9.981,9.981,385.0,BTZ
+2023-09-12 11:10:00,9.981,9.981,9.981,9.981,100.0,BTZ
+2023-09-12 11:09:00,9.981,9.981,9.981,9.981,100.0,BTZ
+2023-09-12 11:01:00,9.981,9.981,9.981,9.981,300.0,BTZ
+2023-09-12 10:55:00,9.983,9.983,9.976,9.976,1022.0,BTZ
+2023-09-12 10:52:00,9.981,9.981,9.981,9.981,600.0,BTZ
+2023-09-12 10:51:00,9.985,9.985,9.976,9.976,1500.0,BTZ
+2023-09-12 10:49:00,9.981,9.981,9.981,9.981,600.0,BTZ
+2023-09-12 10:43:00,9.976,9.976,9.976,9.976,3284.0,BTZ
+2023-09-12 10:42:00,9.968,9.968,9.968,9.968,427.0,BTZ
+2023-09-12 10:40:00,9.974,9.974,9.974,9.974,1000.0,BTZ
+2023-09-12 10:36:00,9.975,9.975,9.975,9.975,1005.0,BTZ
+2023-09-12 10:34:00,9.971,9.971,9.971,9.971,971.0,BTZ
+2023-09-12 10:30:00,9.971,9.971,9.971,9.971,300.0,BTZ
+2023-09-12 10:29:00,9.971,9.971,9.971,9.971,120.0,BTZ
+2023-09-12 10:27:00,9.991,9.991,9.976,9.976,5068.0,BTZ
+2023-09-12 10:26:00,9.987,9.991,9.987,9.991,6730.0,BTZ
+2023-09-12 10:25:00,9.996,9.996,9.996,9.996,500.0,BTZ
+2023-09-12 10:22:00,9.991,9.991,9.991,9.991,100.0,BTZ
+2023-09-12 10:21:00,9.991,9.991,9.991,9.991,406.0,BTZ
+2023-09-12 10:18:00,9.996,9.996,9.996,9.996,2448.0,BTZ
+2023-09-12 10:13:00,10.001,10.001,9.996,10.0,10404.0,BTZ
+2023-09-12 10:00:00,9.996,9.996,9.996,9.996,604.0,BTZ
+2023-09-12 09:59:00,10.006,10.006,10.006,10.006,1000.0,BTZ
+2023-09-12 09:58:00,10.006,10.006,10.006,10.006,1000.0,BTZ
+2023-09-12 09:49:00,9.996,9.996,9.996,9.996,186.0,BTZ
+2023-09-12 09:48:00,9.996,9.996,9.996,9.996,201.0,BTZ
+2023-09-12 09:45:00,10.006,10.006,10.006,10.006,248.0,BTZ
+2023-09-12 09:41:00,10.011,10.011,10.006,10.006,400.0,BTZ
+2023-09-12 09:40:00,10.011,10.011,10.011,10.011,100.0,BTZ
+2023-09-12 09:37:00,10.005,10.015,10.005,10.011,9573.0,BTZ
+2023-09-12 09:36:00,10.005,10.005,10.005,10.005,100.0,BTZ
+2023-09-12 09:35:00,10.006,10.006,10.006,10.006,503.0,BTZ
+2023-09-12 09:34:00,10.004,10.004,10.004,10.004,158.0,BTZ
+2023-09-12 09:31:00,10.006,10.006,10.006,10.006,5297.0,BTZ
+2023-09-12 09:30:00,9.996,9.996,9.996,9.996,8167.0,BTZ
+2023-09-12 08:02:00,9.996,9.996,9.996,9.996,10.0,BTZ
+2023-09-11 19:00:00,9.996,9.996,9.996,9.996,630.0,BTZ
+2023-09-11 18:30:00,9.996,9.996,9.996,9.996,630.0,BTZ
+2023-09-11 16:10:00,9.996,9.996,9.996,9.996,630.0,BTZ
+2023-09-11 16:00:00,10.025,10.025,9.996,9.996,1451.0,BTZ
+2023-09-11 15:59:00,10.015,10.025,10.011,10.025,2795.0,BTZ
+2023-09-11 15:58:00,10.015,10.015,10.011,10.011,600.0,BTZ
+2023-09-11 15:57:00,10.015,10.015,10.011,10.011,2218.0,BTZ
+2023-09-11 15:56:00,10.015,10.015,10.006,10.011,541.0,BTZ
+2023-09-11 15:55:00,10.011,10.011,10.011,10.011,400.0,BTZ
+2023-09-11 15:54:00,10.011,10.015,10.011,10.011,840.0,BTZ
+2023-09-11 15:53:00,10.011,10.015,10.011,10.011,530.0,BTZ
+2023-09-11 15:52:00,10.014,10.014,10.011,10.011,400.0,BTZ
+2023-09-11 15:51:00,10.015,10.015,10.011,10.011,1494.0,BTZ
+2023-09-11 15:50:00,10.015,10.015,10.012,10.012,553.0,BTZ
+2023-09-11 15:49:00,10.011,10.011,10.011,10.011,206.0,BTZ
+2023-09-11 15:48:00,10.006,10.006,10.006,10.006,303.0,BTZ
+2023-09-11 15:47:00,10.006,10.006,10.001,10.006,2140.0,BTZ
+2023-09-11 15:46:00,10.001,10.006,10.001,10.006,717.0,BTZ
+2023-09-11 15:45:00,10.001,10.005,10.001,10.001,1138.0,BTZ
+2023-09-11 15:44:00,10.006,10.006,10.006,10.006,200.0,BTZ
+2023-09-11 15:43:00,10.006,10.006,10.006,10.006,100.0,BTZ
+2023-09-11 15:42:00,10.006,10.006,10.006,10.006,100.0,BTZ
+2023-09-11 15:40:00,9.997,10.001,9.997,10.001,586.0,BTZ
+2023-09-11 15:39:00,10.001,10.001,10.001,10.001,300.0,BTZ
+2023-09-11 15:35:00,9.996,9.996,9.996,9.996,396.0,BTZ
+2023-09-11 15:34:00,9.996,9.996,9.996,9.996,507.0,BTZ
+2023-09-11 15:33:00,9.991,9.991,9.991,9.991,1000.0,BTZ
+2023-09-11 15:32:00,9.991,9.994,9.986,9.994,1819.0,BTZ
+2023-09-11 15:25:00,9.991,9.991,9.991,9.991,200.0,BTZ
+2023-09-11 15:24:00,9.986,9.991,9.986,9.991,2200.0,BTZ
+2023-09-11 15:23:00,9.991,9.991,9.991,9.991,200.0,BTZ
+2023-09-11 15:21:00,9.987,9.991,9.987,9.991,828.0,BTZ
+2023-09-11 15:19:00,9.986,9.986,9.986,9.986,1070.0,BTZ
+2023-09-11 15:18:00,9.986,9.986,9.981,9.981,490.0,BTZ
+2023-09-11 15:17:00,9.986,9.986,9.981,9.981,600.0,BTZ
+2023-09-11 15:16:00,9.981,9.981,9.981,9.981,401.0,BTZ
+2023-09-11 15:15:00,9.984,9.984,9.984,9.984,100.0,BTZ
+2023-09-11 15:14:00,9.981,9.981,9.981,9.981,151.0,BTZ
+2023-09-11 15:13:00,9.981,9.981,9.981,9.981,200.0,BTZ
+2023-09-11 15:10:00,9.981,9.981,9.981,9.981,607.0,BTZ
+2023-09-11 15:06:00,9.981,9.981,9.977,9.977,400.0,BTZ
+2023-09-11 15:03:00,9.981,9.981,9.981,9.981,105.0,BTZ
+2023-09-11 15:01:00,9.976,9.976,9.976,9.976,265.0,BTZ
+2023-09-11 14:56:00,9.986,9.986,9.986,9.986,1442.0,BTZ
+2023-09-11 14:49:00,9.986,9.986,9.986,9.986,238.0,BTZ
+2023-09-11 14:44:00,9.991,9.991,9.991,9.991,527.0,BTZ
+2023-09-11 14:43:00,9.996,9.996,9.986,9.986,3270.0,BTZ
+2023-09-11 14:40:00,9.997,9.997,9.997,9.997,1123.0,BTZ
+2023-09-11 14:35:00,9.996,9.996,9.996,9.996,4300.0,BTZ
+2023-09-11 14:32:00,10.001,10.001,10.001,10.001,243.0,BTZ
+2023-09-11 14:29:00,10.001,10.006,9.996,9.996,839.0,BTZ
+2023-09-11 14:28:00,10.001,10.001,10.001,10.001,1910.0,BTZ
+2023-09-11 14:25:00,10.001,10.001,9.996,9.996,239.0,BTZ
+2023-09-11 14:23:00,10.001,10.001,10.001,10.001,100.0,BTZ
+2023-09-11 14:07:00,10.001,10.001,10.001,10.001,309.0,BTZ
+2023-09-11 14:04:00,10.005,10.005,10.005,10.005,400.0,BTZ
+2023-09-11 14:02:00,9.996,9.996,9.996,9.996,294.0,BTZ
+2023-09-11 14:00:00,10.001,10.001,10.001,10.001,145.0,BTZ
+2023-09-11 13:55:00,10.001,10.001,10.001,10.001,281.0,BTZ
+2023-09-11 13:48:00,10.001,10.001,10.001,10.001,1950.0,BTZ
+2023-09-11 13:39:00,9.997,9.997,9.997,9.997,113.0,BTZ
+2023-09-11 13:36:00,10.001,10.001,9.996,9.996,645.0,BTZ
+2023-09-11 13:33:00,10.002,10.002,10.001,10.001,1567.0,BTZ
+2023-09-11 13:32:00,10.0,10.0,10.0,10.0,3889.0,BTZ
+2023-09-11 13:30:00,10.001,10.001,10.001,10.001,369.0,BTZ
+2023-09-11 13:28:00,10.001,10.001,10.001,10.001,208.0,BTZ
+2023-09-11 13:15:00,10.006,10.006,9.996,9.996,1494.0,BTZ
+2023-09-11 13:12:00,10.006,10.006,10.006,10.006,282.0,BTZ
+2023-09-11 12:55:00,10.006,10.011,10.006,10.011,1600.0,BTZ
+2023-09-11 12:54:00,10.016,10.02,10.006,10.006,3719.0,BTZ
+2023-09-11 12:42:00,10.017,10.017,10.017,10.017,300.0,BTZ
+2023-09-11 12:29:00,10.023,10.023,10.023,10.023,1000.0,BTZ
+2023-09-11 12:18:00,10.02,10.02,10.02,10.02,104.0,BTZ
+2023-09-11 12:15:00,10.021,10.021,10.021,10.021,500.0,BTZ
+2023-09-11 12:11:00,10.025,10.025,10.025,10.025,2500.0,BTZ
+2023-09-11 11:52:00,10.02,10.02,10.02,10.02,233.0,BTZ
+2023-09-11 11:48:00,10.02,10.02,10.02,10.02,468.0,BTZ
+2023-09-11 11:41:00,10.02,10.02,10.02,10.02,115.0,BTZ
+2023-09-11 11:33:00,10.02,10.02,10.02,10.02,2368.0,BTZ
+2023-09-11 11:22:00,10.011,10.02,10.011,10.02,2011.0,BTZ
+2023-09-11 11:19:00,10.011,10.011,10.011,10.011,1400.0,BTZ
+2023-09-11 11:10:00,10.006,10.006,10.006,10.006,100.0,BTZ
+2023-09-11 10:59:00,10.02,10.02,10.015,10.015,2992.0,BTZ
+2023-09-11 10:55:00,10.015,10.015,10.015,10.015,1138.0,BTZ
+2023-09-11 10:54:00,10.015,10.015,10.015,10.015,200.0,BTZ
+2023-09-11 10:53:00,10.01,10.025,10.01,10.025,6187.0,BTZ
+2023-09-11 10:52:00,10.011,10.015,10.011,10.015,990.0,BTZ
+2023-09-11 10:44:00,10.012,10.015,10.011,10.011,4312.0,BTZ
+2023-09-11 10:38:00,10.011,10.011,10.011,10.011,1006.0,BTZ
+2023-09-11 10:25:00,10.011,10.011,10.011,10.011,100.0,BTZ
+2023-09-11 10:24:00,10.011,10.015,10.011,10.015,1000.0,BTZ
+2023-09-11 10:23:00,10.001,10.006,10.001,10.006,3906.0,BTZ
+2023-09-11 10:21:00,10.0,10.0,10.0,10.0,1700.0,BTZ
+2023-09-11 10:14:00,10.003,10.003,10.003,10.003,100.0,BTZ
+2023-09-11 10:11:00,10.002,10.002,9.996,9.996,436.0,BTZ
+2023-09-11 10:10:00,10.001,10.001,10.001,10.001,1642.0,BTZ
+2023-09-11 09:59:00,10.006,10.006,10.006,10.006,405.0,BTZ
+2023-09-11 09:45:00,10.006,10.006,10.001,10.001,1416.0,BTZ
+2023-09-11 09:43:00,10.001,10.006,10.001,10.006,242.0,BTZ
+2023-09-11 09:40:00,10.001,10.001,9.996,9.996,596.0,BTZ
+2023-09-11 09:39:00,9.999,9.999,9.999,9.999,400.0,BTZ
+2023-09-11 09:38:00,10.001,10.001,10.001,10.001,100.0,BTZ
+2023-09-11 09:35:00,10.015,10.015,10.006,10.006,1641.0,BTZ
+2023-09-11 09:34:00,10.015,10.025,10.015,10.025,500.0,BTZ
+2023-09-11 09:32:00,10.006,10.006,10.006,10.006,200.0,BTZ
+2023-09-11 09:30:00,10.006,10.006,10.006,10.006,7334.0,BTZ
diff --git a/data/BUD_2023_10_3.csv b/data/BUD_2023_10_3.csv
new file mode 100644
index 000000000..9c5419dcb
--- /dev/null
+++ b/data/BUD_2023_10_3.csv
@@ -0,0 +1,8043 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 14:57:00,53.312,53.319,53.31,53.319,3454.0,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 14:49:00,53.279,53.3,53.275,53.3,3061.0,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 14:20:00,53.43,53.43,53.413,53.415,1689.0,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 12:32:00,53.42,53.428,53.411,53.415,2090.0,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 11:23:00,53.64,53.663,53.635,53.65,8278.0,BUD
+2023-10-02 11:22:00,53.66,53.662,53.635,53.65,6308.0,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 15:35:00,55.43,55.433,55.39,55.405,11864.0,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
+2023-09-28 19:57:00,53.67,53.67,53.67,53.67,1.0,BUD
+2023-09-28 19:31:00,53.67,53.67,53.67,53.67,1.0,BUD
+2023-09-28 19:21:00,53.67,53.67,53.67,53.67,1.0,BUD
+2023-09-28 19:19:00,53.67,53.67,53.67,53.67,1.0,BUD
+2023-09-28 19:16:00,53.67,53.67,53.67,53.67,1.0,BUD
+2023-09-28 19:02:00,53.88,53.88,53.88,53.88,2.0,BUD
+2023-09-28 19:00:00,53.56,53.56,53.45,53.45,36932.0,BUD
+2023-09-28 18:55:00,53.53,53.53,53.53,53.53,2.0,BUD
+2023-09-28 18:54:00,53.88,53.88,53.88,53.88,1.0,BUD
+2023-09-28 18:48:00,53.665,53.665,53.665,53.665,1.0,BUD
+2023-09-28 18:36:00,53.665,53.665,53.665,53.665,1.0,BUD
+2023-09-28 18:30:00,53.56,53.56,53.56,53.56,36917.0,BUD
+2023-09-28 18:29:00,53.53,53.53,53.53,53.53,1.0,BUD
+2023-09-28 18:24:00,53.34,53.34,53.34,53.34,100.0,BUD
+2023-09-28 18:10:00,53.9,53.9,53.9,53.9,1.0,BUD
+2023-09-28 18:07:00,53.86,53.86,53.63,53.63,2.0,BUD
+2023-09-28 18:01:00,53.5,53.5,53.5,53.5,1.0,BUD
+2023-09-28 18:00:00,53.63,53.63,53.63,53.63,1.0,BUD
+2023-09-28 17:46:00,53.89,53.89,53.89,53.89,1.0,BUD
+2023-09-28 17:28:00,53.1,53.1,53.1,53.1,1.0,BUD
+2023-09-28 17:25:00,53.5,53.5,53.5,53.5,1.0,BUD
+2023-09-28 17:23:00,53.1,53.1,53.1,53.1,2.0,BUD
+2023-09-28 17:21:00,53.65,53.65,53.65,53.65,1.0,BUD
+2023-09-28 17:14:00,53.39,53.39,53.39,53.39,1.0,BUD
+2023-09-28 17:07:00,53.48,53.48,53.48,53.48,10.0,BUD
+2023-09-28 17:04:00,53.685,53.685,53.685,53.685,1.0,BUD
+2023-09-28 16:59:00,53.49,53.685,53.49,53.685,2.0,BUD
+2023-09-28 16:53:00,53.89,53.89,53.89,53.89,1.0,BUD
+2023-09-28 16:46:00,53.49,53.49,53.49,53.49,1.0,BUD
+2023-09-28 16:34:00,53.62,53.685,53.62,53.685,2.0,BUD
+2023-09-28 16:33:00,53.56,53.56,53.56,53.56,1228.0,BUD
+2023-09-28 16:31:00,53.89,53.89,53.89,53.89,1.0,BUD
+2023-09-28 16:25:00,53.37,53.37,53.37,53.37,100.0,BUD
+2023-09-28 16:24:00,53.93,53.93,53.93,53.93,1.0,BUD
+2023-09-28 16:23:00,53.93,53.93,53.93,53.93,2.0,BUD
+2023-09-28 16:21:00,53.92,53.92,53.92,53.92,2.0,BUD
+2023-09-28 16:17:00,53.92,53.92,53.92,53.92,10.0,BUD
+2023-09-28 16:14:00,53.56,53.56,53.56,53.56,252.0,BUD
+2023-09-28 16:13:00,53.88,53.88,53.515,53.515,2.0,BUD
+2023-09-28 16:12:00,53.84,53.88,53.83,53.85,1000.0,BUD
+2023-09-28 16:10:00,53.56,53.56,53.56,53.56,36917.0,BUD
+2023-09-28 16:03:00,53.4,54.4,53.4,54.4,2.0,BUD
+2023-09-28 16:00:00,53.57,53.57,53.56,53.56,75029.0,BUD
+2023-09-28 15:59:00,53.54,53.57,53.52,53.57,31977.0,BUD
+2023-09-28 15:58:00,53.535,53.55,53.52,53.545,24049.0,BUD
+2023-09-28 15:57:00,53.53,53.54,53.52,53.53,16141.0,BUD
+2023-09-28 15:56:00,53.535,53.54,53.53,53.535,6675.0,BUD
+2023-09-28 15:55:00,53.51,53.54,53.51,53.53,8258.0,BUD
+2023-09-28 15:54:00,53.52,53.525,53.49,53.515,11453.0,BUD
+2023-09-28 15:53:00,53.54,53.54,53.52,53.525,10328.0,BUD
+2023-09-28 15:52:00,53.545,53.55,53.53,53.53,3837.0,BUD
+2023-09-28 15:51:00,53.57,53.57,53.535,53.545,5306.0,BUD
+2023-09-28 15:50:00,53.52,53.569,53.51,53.565,10582.0,BUD
+2023-09-28 15:49:00,53.55,53.556,53.535,53.54,11894.0,BUD
+2023-09-28 15:48:00,53.56,53.57,53.55,53.55,16298.0,BUD
+2023-09-28 15:47:00,53.61,53.61,53.56,53.56,4475.0,BUD
+2023-09-28 15:46:00,53.595,53.62,53.595,53.615,12795.0,BUD
+2023-09-28 15:45:00,53.6,53.6,53.59,53.598,2470.0,BUD
+2023-09-28 15:44:00,53.59,53.595,53.58,53.59,6504.0,BUD
+2023-09-28 15:43:00,53.585,53.59,53.58,53.585,4019.0,BUD
+2023-09-28 15:42:00,53.59,53.59,53.58,53.585,4255.0,BUD
+2023-09-28 15:41:00,53.585,53.6,53.585,53.595,2650.0,BUD
+2023-09-28 15:40:00,53.57,53.58,53.57,53.58,3395.0,BUD
+2023-09-28 15:39:00,53.58,53.58,53.575,53.575,2582.0,BUD
+2023-09-28 15:38:00,53.58,53.59,53.575,53.58,8523.0,BUD
+2023-09-28 15:37:00,53.585,53.585,53.58,53.58,1099.0,BUD
+2023-09-28 15:36:00,53.595,53.6,53.58,53.585,5403.0,BUD
+2023-09-28 15:35:00,53.61,53.615,53.595,53.595,4450.0,BUD
+2023-09-28 15:34:00,53.625,53.625,53.605,53.615,3527.0,BUD
+2023-09-28 15:33:00,53.625,53.63,53.615,53.625,4331.0,BUD
+2023-09-28 15:32:00,53.635,53.635,53.625,53.625,1241.0,BUD
+2023-09-28 15:31:00,53.647,53.647,53.64,53.64,2130.0,BUD
+2023-09-28 15:30:00,53.665,53.69,53.65,53.65,9539.0,BUD
+2023-09-28 15:29:00,53.66,53.68,53.66,53.67,14205.0,BUD
+2023-09-28 15:28:00,53.655,53.67,53.655,53.66,8322.0,BUD
+2023-09-28 15:27:00,53.645,53.66,53.64,53.66,3747.0,BUD
+2023-09-28 15:26:00,53.65,53.65,53.63,53.64,9909.0,BUD
+2023-09-28 15:25:00,53.64,53.655,53.64,53.65,5995.0,BUD
+2023-09-28 15:24:00,53.63,53.64,53.62,53.635,3774.0,BUD
+2023-09-28 15:23:00,53.63,53.64,53.625,53.63,3170.0,BUD
+2023-09-28 15:22:00,53.63,53.64,53.63,53.635,3128.0,BUD
+2023-09-28 15:21:00,53.62,53.63,53.61,53.63,7008.0,BUD
+2023-09-28 15:19:00,53.63,53.64,53.625,53.625,4348.0,BUD
+2023-09-28 15:18:00,53.615,53.625,53.615,53.625,2848.0,BUD
+2023-09-28 15:17:00,53.61,53.615,53.61,53.615,836.0,BUD
+2023-09-28 15:16:00,53.61,53.63,53.605,53.62,7081.0,BUD
+2023-09-28 15:15:00,53.595,53.61,53.595,53.605,2318.0,BUD
+2023-09-28 15:14:00,53.59,53.6,53.59,53.59,3035.0,BUD
+2023-09-28 15:13:00,53.59,53.595,53.585,53.585,938.0,BUD
+2023-09-28 15:12:00,53.59,53.601,53.585,53.595,4810.0,BUD
+2023-09-28 15:11:00,53.585,53.59,53.58,53.58,2805.0,BUD
+2023-09-28 15:10:00,53.58,53.6,53.575,53.58,8393.0,BUD
+2023-09-28 15:09:00,53.595,53.595,53.575,53.575,5657.0,BUD
+2023-09-28 15:08:00,53.592,53.6,53.59,53.595,3629.0,BUD
+2023-09-28 15:07:00,53.59,53.6,53.585,53.59,6601.0,BUD
+2023-09-28 15:06:00,53.615,53.615,53.59,53.59,4916.0,BUD
+2023-09-28 15:05:00,53.615,53.62,53.615,53.62,1272.0,BUD
+2023-09-28 15:04:00,53.605,53.62,53.605,53.62,3357.0,BUD
+2023-09-28 15:03:00,53.6,53.61,53.6,53.608,948.0,BUD
+2023-09-28 15:02:00,53.585,53.595,53.58,53.595,3547.0,BUD
+2023-09-28 15:01:00,53.6,53.6,53.58,53.58,4036.0,BUD
+2023-09-28 15:00:00,53.61,53.615,53.6,53.6,5503.0,BUD
+2023-09-28 14:59:00,53.58,53.615,53.58,53.615,6484.0,BUD
+2023-09-28 14:58:00,53.585,53.585,53.58,53.58,688.0,BUD
+2023-09-28 14:57:00,53.595,53.595,53.585,53.585,2491.0,BUD
+2023-09-28 14:56:00,53.59,53.595,53.59,53.595,1091.0,BUD
+2023-09-28 14:55:00,53.58,53.58,53.575,53.575,919.0,BUD
+2023-09-28 14:54:00,53.57,53.58,53.57,53.58,2143.0,BUD
+2023-09-28 14:53:00,53.57,53.57,53.56,53.565,2514.0,BUD
+2023-09-28 14:51:00,53.58,53.585,53.575,53.585,1500.0,BUD
+2023-09-28 14:50:00,53.565,53.59,53.565,53.58,3809.0,BUD
+2023-09-28 14:49:00,53.575,53.59,53.565,53.565,3703.0,BUD
+2023-09-28 14:48:00,53.575,53.575,53.575,53.575,306.0,BUD
+2023-09-28 14:47:00,53.592,53.592,53.575,53.58,2443.0,BUD
+2023-09-28 14:46:00,53.6,53.6,53.59,53.6,1408.0,BUD
+2023-09-28 14:45:00,53.58,53.6,53.58,53.6,3802.0,BUD
+2023-09-28 14:44:00,53.59,53.6,53.59,53.59,4111.0,BUD
+2023-09-28 14:43:00,53.585,53.59,53.585,53.585,1346.0,BUD
+2023-09-28 14:42:00,53.569,53.59,53.569,53.59,1931.0,BUD
+2023-09-28 14:41:00,53.565,53.57,53.565,53.57,1791.0,BUD
+2023-09-28 14:40:00,53.57,53.57,53.565,53.565,2098.0,BUD
+2023-09-28 14:38:00,53.575,53.58,53.57,53.57,2155.0,BUD
+2023-09-28 14:37:00,53.535,53.55,53.535,53.55,3619.0,BUD
+2023-09-28 14:36:00,53.55,53.55,53.53,53.53,1407.0,BUD
+2023-09-28 14:35:00,53.58,53.58,53.555,53.555,1778.0,BUD
+2023-09-28 14:34:00,53.62,53.62,53.585,53.585,776.0,BUD
+2023-09-28 14:33:00,53.635,53.635,53.62,53.63,3982.0,BUD
+2023-09-28 14:32:00,53.64,53.64,53.635,53.639,2854.0,BUD
+2023-09-28 14:31:00,53.649,53.649,53.64,53.64,1408.0,BUD
+2023-09-28 14:30:00,53.65,53.65,53.64,53.645,2381.0,BUD
+2023-09-28 14:29:00,53.68,53.68,53.665,53.666,4449.0,BUD
+2023-09-28 14:28:00,53.67,53.685,53.67,53.685,633.0,BUD
+2023-09-28 14:27:00,53.665,53.67,53.66,53.665,1066.0,BUD
+2023-09-28 14:26:00,53.66,53.67,53.655,53.665,1793.0,BUD
+2023-09-28 14:25:00,53.635,53.645,53.635,53.645,1202.0,BUD
+2023-09-28 14:24:00,53.655,53.658,53.635,53.635,2686.0,BUD
+2023-09-28 14:23:00,53.655,53.66,53.655,53.655,785.0,BUD
+2023-09-28 14:22:00,53.665,53.665,53.655,53.655,1170.0,BUD
+2023-09-28 14:21:00,53.67,53.67,53.665,53.665,2278.0,BUD
+2023-09-28 14:20:00,53.675,53.68,53.67,53.68,849.0,BUD
+2023-09-28 14:19:00,53.665,53.67,53.665,53.67,1849.0,BUD
+2023-09-28 14:18:00,53.669,53.669,53.662,53.665,689.0,BUD
+2023-09-28 14:17:00,53.67,53.67,53.655,53.665,4274.0,BUD
+2023-09-28 14:16:00,53.66,53.68,53.66,53.67,2455.0,BUD
+2023-09-28 14:15:00,53.655,53.66,53.655,53.66,1156.0,BUD
+2023-09-28 14:14:00,53.65,53.65,53.65,53.65,786.0,BUD
+2023-09-28 14:13:00,53.64,53.64,53.635,53.635,697.0,BUD
+2023-09-28 14:12:00,53.65,53.66,53.63,53.64,3019.0,BUD
+2023-09-28 14:11:00,53.62,53.64,53.62,53.64,3503.0,BUD
+2023-09-28 14:10:00,53.62,53.63,53.62,53.625,4709.0,BUD
+2023-09-28 14:09:00,53.605,53.62,53.605,53.62,584.0,BUD
+2023-09-28 14:08:00,53.59,53.6,53.59,53.6,1300.0,BUD
+2023-09-28 14:07:00,53.595,53.6,53.59,53.595,999.0,BUD
+2023-09-28 14:06:00,53.58,53.59,53.58,53.59,2514.0,BUD
+2023-09-28 14:05:00,53.575,53.575,53.56,53.575,2148.0,BUD
+2023-09-28 14:04:00,53.59,53.595,53.575,53.575,2092.0,BUD
+2023-09-28 14:03:00,53.591,53.591,53.59,53.59,786.0,BUD
+2023-09-28 14:02:00,53.585,53.59,53.57,53.59,4789.0,BUD
+2023-09-28 14:01:00,53.585,53.585,53.58,53.58,1754.0,BUD
+2023-09-28 14:00:00,53.59,53.595,53.58,53.595,1743.0,BUD
+2023-09-28 13:59:00,53.585,53.59,53.58,53.59,1260.0,BUD
+2023-09-28 13:58:00,53.58,53.585,53.58,53.58,849.0,BUD
+2023-09-28 13:57:00,53.59,53.595,53.58,53.595,1659.0,BUD
+2023-09-28 13:56:00,53.605,53.605,53.585,53.585,3727.0,BUD
+2023-09-28 13:55:00,53.615,53.615,53.6,53.6,4802.0,BUD
+2023-09-28 13:54:00,53.615,53.615,53.615,53.615,317.0,BUD
+2023-09-28 13:53:00,53.61,53.62,53.61,53.61,1937.0,BUD
+2023-09-28 13:52:00,53.625,53.625,53.61,53.61,1175.0,BUD
+2023-09-28 13:51:00,53.64,53.64,53.625,53.625,2216.0,BUD
+2023-09-28 13:50:00,53.645,53.645,53.63,53.635,1591.0,BUD
+2023-09-28 13:49:00,53.63,53.645,53.63,53.645,497.0,BUD
+2023-09-28 13:48:00,53.635,53.635,53.635,53.635,218.0,BUD
+2023-09-28 13:47:00,53.625,53.63,53.625,53.625,1554.0,BUD
+2023-09-28 13:46:00,53.59,53.63,53.585,53.63,982.0,BUD
+2023-09-28 13:45:00,53.59,53.59,53.585,53.585,315.0,BUD
+2023-09-28 13:44:00,53.57,53.58,53.57,53.58,1722.0,BUD
+2023-09-28 13:43:00,53.58,53.58,53.565,53.57,4238.0,BUD
+2023-09-28 13:42:00,53.57,53.59,53.57,53.582,3657.0,BUD
+2023-09-28 13:41:00,53.56,53.57,53.555,53.57,3944.0,BUD
+2023-09-28 13:40:00,53.57,53.575,53.55,53.55,2226.0,BUD
+2023-09-28 13:39:00,53.58,53.58,53.575,53.575,941.0,BUD
+2023-09-28 13:38:00,53.58,53.58,53.58,53.58,1480.0,BUD
+2023-09-28 13:37:00,53.59,53.59,53.58,53.58,1187.0,BUD
+2023-09-28 13:36:00,53.555,53.59,53.555,53.59,2780.0,BUD
+2023-09-28 13:35:00,53.555,53.555,53.55,53.555,1788.0,BUD
+2023-09-28 13:34:00,53.565,53.57,53.56,53.56,688.0,BUD
+2023-09-28 13:33:00,53.565,53.575,53.565,53.565,1272.0,BUD
+2023-09-28 13:32:00,53.58,53.58,53.57,53.57,4104.0,BUD
+2023-09-28 13:31:00,53.6,53.61,53.57,53.57,4578.0,BUD
+2023-09-28 13:30:00,53.63,53.63,53.6,53.6,2999.0,BUD
+2023-09-28 13:29:00,53.625,53.64,53.625,53.63,2232.0,BUD
+2023-09-28 13:28:00,53.66,53.66,53.62,53.62,6774.0,BUD
+2023-09-28 13:27:00,53.655,53.67,53.655,53.66,4259.0,BUD
+2023-09-28 13:26:00,53.66,53.665,53.66,53.66,1273.0,BUD
+2023-09-28 13:25:00,53.655,53.66,53.65,53.65,2927.0,BUD
+2023-09-28 13:24:00,53.66,53.66,53.66,53.66,668.0,BUD
+2023-09-28 13:23:00,53.67,53.67,53.645,53.65,5686.0,BUD
+2023-09-28 13:22:00,53.685,53.685,53.68,53.68,1287.0,BUD
+2023-09-28 13:21:00,53.66,53.675,53.65,53.675,1684.0,BUD
+2023-09-28 13:20:00,53.64,53.67,53.64,53.66,4714.0,BUD
+2023-09-28 13:19:00,53.645,53.65,53.645,53.645,649.0,BUD
+2023-09-28 13:18:00,53.65,53.65,53.645,53.65,1856.0,BUD
+2023-09-28 13:17:00,53.67,53.67,53.65,53.66,1196.0,BUD
+2023-09-28 13:16:00,53.67,53.67,53.665,53.67,1387.0,BUD
+2023-09-28 13:15:00,53.68,53.68,53.68,53.68,1332.0,BUD
+2023-09-28 13:14:00,53.685,53.685,53.68,53.68,1695.0,BUD
+2023-09-28 13:13:00,53.67,53.68,53.67,53.68,2384.0,BUD
+2023-09-28 13:12:00,53.68,53.68,53.66,53.67,7043.0,BUD
+2023-09-28 13:11:00,53.67,53.685,53.67,53.685,2514.0,BUD
+2023-09-28 13:10:00,53.675,53.675,53.665,53.675,2777.0,BUD
+2023-09-28 13:09:00,53.68,53.68,53.675,53.675,477.0,BUD
+2023-09-28 13:08:00,53.68,53.69,53.67,53.67,1577.0,BUD
+2023-09-28 13:07:00,53.665,53.68,53.665,53.68,3653.0,BUD
+2023-09-28 13:06:00,53.66,53.66,53.65,53.66,2619.0,BUD
+2023-09-28 13:05:00,53.65,53.66,53.645,53.66,13544.0,BUD
+2023-09-28 13:04:00,53.67,53.68,53.65,53.65,2608.0,BUD
+2023-09-28 13:03:00,53.695,53.695,53.68,53.68,2327.0,BUD
+2023-09-28 13:02:00,53.7,53.7,53.695,53.695,599.0,BUD
+2023-09-28 13:01:00,53.715,53.73,53.7,53.7,3612.0,BUD
+2023-09-28 13:00:00,53.71,53.715,53.71,53.715,673.0,BUD
+2023-09-28 12:59:00,53.73,53.73,53.72,53.72,1468.0,BUD
+2023-09-28 12:58:00,53.71,53.71,53.71,53.71,544.0,BUD
+2023-09-28 12:57:00,53.72,53.725,53.72,53.72,2157.0,BUD
+2023-09-28 12:56:00,53.68,53.72,53.68,53.72,2910.0,BUD
+2023-09-28 12:55:00,53.7,53.705,53.685,53.685,3653.0,BUD
+2023-09-28 12:54:00,53.745,53.75,53.71,53.71,1209.0,BUD
+2023-09-28 12:53:00,53.755,53.755,53.75,53.75,354.0,BUD
+2023-09-28 12:52:00,53.76,53.76,53.755,53.755,909.0,BUD
+2023-09-28 12:51:00,53.77,53.77,53.76,53.76,871.0,BUD
+2023-09-28 12:50:00,53.755,53.77,53.755,53.77,4242.0,BUD
+2023-09-28 12:49:00,53.77,53.78,53.75,53.75,7076.0,BUD
+2023-09-28 12:48:00,53.8,53.8,53.77,53.77,5508.0,BUD
+2023-09-28 12:47:00,53.79,53.805,53.785,53.8,7162.0,BUD
+2023-09-28 12:46:00,53.8,53.8,53.8,53.8,731.0,BUD
+2023-09-28 12:45:00,53.81,53.81,53.8,53.8,313.0,BUD
+2023-09-28 12:44:00,53.81,53.81,53.805,53.81,935.0,BUD
+2023-09-28 12:43:00,53.815,53.82,53.805,53.81,3921.0,BUD
+2023-09-28 12:42:00,53.84,53.84,53.815,53.815,5183.0,BUD
+2023-09-28 12:41:00,53.84,53.84,53.83,53.84,1027.0,BUD
+2023-09-28 12:40:00,53.83,53.83,53.82,53.83,1673.0,BUD
+2023-09-28 12:39:00,53.82,53.825,53.82,53.82,1697.0,BUD
+2023-09-28 12:38:00,53.81,53.815,53.81,53.81,848.0,BUD
+2023-09-28 12:37:00,53.82,53.82,53.795,53.81,4320.0,BUD
+2023-09-28 12:36:00,53.82,53.83,53.82,53.82,1305.0,BUD
+2023-09-28 12:35:00,53.79,53.84,53.79,53.83,12292.0,BUD
+2023-09-28 12:34:00,53.79,53.79,53.78,53.79,2100.0,BUD
+2023-09-28 12:33:00,53.81,53.81,53.775,53.8,11631.0,BUD
+2023-09-28 12:32:00,53.83,53.83,53.815,53.815,2477.0,BUD
+2023-09-28 12:31:00,53.84,53.845,53.82,53.83,8554.0,BUD
+2023-09-28 12:30:00,53.885,53.89,53.83,53.83,12570.0,BUD
+2023-09-28 12:29:00,53.886,53.886,53.88,53.885,5544.0,BUD
+2023-09-28 12:28:00,53.835,53.89,53.835,53.89,15257.0,BUD
+2023-09-28 12:27:00,53.8,53.838,53.8,53.835,4125.0,BUD
+2023-09-28 12:26:00,53.8,53.815,53.8,53.8,3598.0,BUD
+2023-09-28 12:25:00,53.8,53.805,53.795,53.8,1708.0,BUD
+2023-09-28 12:24:00,53.79,53.8,53.78,53.795,2963.0,BUD
+2023-09-28 12:23:00,53.77,53.78,53.77,53.78,2370.0,BUD
+2023-09-28 12:22:00,53.785,53.8,53.78,53.79,2768.0,BUD
+2023-09-28 12:21:00,53.78,53.785,53.775,53.785,3501.0,BUD
+2023-09-28 12:20:00,53.8,53.805,53.79,53.79,3458.0,BUD
+2023-09-28 12:19:00,53.785,53.8,53.785,53.8,2612.0,BUD
+2023-09-28 12:18:00,53.785,53.79,53.785,53.785,2502.0,BUD
+2023-09-28 12:17:00,53.79,53.795,53.78,53.79,4760.0,BUD
+2023-09-28 12:16:00,53.79,53.79,53.785,53.79,3009.0,BUD
+2023-09-28 12:15:00,53.77,53.785,53.77,53.78,5480.0,BUD
+2023-09-28 12:14:00,53.77,53.77,53.76,53.76,1064.0,BUD
+2023-09-28 12:13:00,53.77,53.77,53.765,53.77,2292.0,BUD
+2023-09-28 12:12:00,53.77,53.78,53.77,53.78,1448.0,BUD
+2023-09-28 12:11:00,53.81,53.81,53.77,53.77,4378.0,BUD
+2023-09-28 12:10:00,53.805,53.805,53.805,53.805,104.0,BUD
+2023-09-28 12:09:00,53.8,53.8,53.8,53.8,1959.0,BUD
+2023-09-28 12:08:00,53.805,53.805,53.805,53.805,217.0,BUD
+2023-09-28 12:07:00,53.78,53.81,53.78,53.81,3348.0,BUD
+2023-09-28 12:06:00,53.8,53.8,53.785,53.785,1253.0,BUD
+2023-09-28 12:05:00,53.8,53.81,53.8,53.81,459.0,BUD
+2023-09-28 12:04:00,53.775,53.8,53.775,53.8,5026.0,BUD
+2023-09-28 12:03:00,53.8,53.81,53.77,53.77,18664.0,BUD
+2023-09-28 12:02:00,53.84,53.84,53.81,53.81,3480.0,BUD
+2023-09-28 12:01:00,53.85,53.85,53.835,53.84,3985.0,BUD
+2023-09-28 12:00:00,53.83,53.85,53.83,53.85,4059.0,BUD
+2023-09-28 11:59:00,53.83,53.84,53.83,53.84,1552.0,BUD
+2023-09-28 11:58:00,53.81,53.83,53.81,53.825,1396.0,BUD
+2023-09-28 11:57:00,53.81,53.82,53.81,53.81,1943.0,BUD
+2023-09-28 11:56:00,53.83,53.838,53.82,53.825,1835.0,BUD
+2023-09-28 11:55:00,53.835,53.84,53.835,53.835,2274.0,BUD
+2023-09-28 11:54:00,53.835,53.835,53.83,53.83,1373.0,BUD
+2023-09-28 11:53:00,53.84,53.85,53.835,53.835,1548.0,BUD
+2023-09-28 11:52:00,53.83,53.83,53.83,53.83,1403.0,BUD
+2023-09-28 11:51:00,53.83,53.845,53.825,53.83,2844.0,BUD
+2023-09-28 11:50:00,53.8,53.83,53.8,53.83,3518.0,BUD
+2023-09-28 11:49:00,53.8,53.81,53.8,53.81,734.0,BUD
+2023-09-28 11:48:00,53.835,53.84,53.801,53.801,2482.0,BUD
+2023-09-28 11:47:00,53.849,53.849,53.849,53.849,3557.0,BUD
+2023-09-28 11:46:00,53.88,53.88,53.865,53.865,1706.0,BUD
+2023-09-28 11:45:00,53.88,53.88,53.875,53.875,692.0,BUD
+2023-09-28 11:44:00,53.87,53.88,53.865,53.88,1210.0,BUD
+2023-09-28 11:43:00,53.84,53.86,53.84,53.86,4080.0,BUD
+2023-09-28 11:42:00,53.84,53.85,53.84,53.845,981.0,BUD
+2023-09-28 11:41:00,53.815,53.84,53.815,53.84,5181.0,BUD
+2023-09-28 11:40:00,53.765,53.78,53.765,53.78,759.0,BUD
+2023-09-28 11:39:00,53.77,53.77,53.76,53.77,1026.0,BUD
+2023-09-28 11:38:00,53.76,53.76,53.755,53.76,1448.0,BUD
+2023-09-28 11:37:00,53.76,53.76,53.75,53.76,1148.0,BUD
+2023-09-28 11:36:00,53.78,53.78,53.752,53.76,3621.0,BUD
+2023-09-28 11:35:00,53.765,53.79,53.765,53.781,2715.0,BUD
+2023-09-28 11:34:00,53.76,53.77,53.755,53.76,2391.0,BUD
+2023-09-28 11:33:00,53.75,53.755,53.75,53.75,1729.0,BUD
+2023-09-28 11:32:00,53.71,53.74,53.71,53.74,13011.0,BUD
+2023-09-28 11:31:00,53.73,53.73,53.71,53.715,7584.0,BUD
+2023-09-28 11:30:00,53.705,53.73,53.705,53.73,1630.0,BUD
+2023-09-28 11:29:00,53.71,53.71,53.696,53.71,1734.0,BUD
+2023-09-28 11:28:00,53.71,53.72,53.705,53.72,1620.0,BUD
+2023-09-28 11:27:00,53.71,53.71,53.71,53.71,871.0,BUD
+2023-09-28 11:26:00,53.71,53.71,53.68,53.69,4190.0,BUD
+2023-09-28 11:25:00,53.72,53.72,53.7,53.7,7409.0,BUD
+2023-09-28 11:24:00,53.68,53.72,53.68,53.72,5021.0,BUD
+2023-09-28 11:23:00,53.67,53.68,53.67,53.68,2700.0,BUD
+2023-09-28 11:22:00,53.645,53.67,53.645,53.66,3069.0,BUD
+2023-09-28 11:21:00,53.67,53.67,53.645,53.645,7737.0,BUD
+2023-09-28 11:20:00,53.67,53.67,53.665,53.67,2359.0,BUD
+2023-09-28 11:19:00,53.675,53.68,53.67,53.67,2109.0,BUD
+2023-09-28 11:18:00,53.69,53.69,53.67,53.67,3689.0,BUD
+2023-09-28 11:17:00,53.695,53.695,53.66,53.695,3939.0,BUD
+2023-09-28 11:16:00,53.72,53.725,53.69,53.69,8517.0,BUD
+2023-09-28 11:15:00,53.72,53.72,53.695,53.72,5716.0,BUD
+2023-09-28 11:14:00,53.73,53.73,53.715,53.72,1997.0,BUD
+2023-09-28 11:13:00,53.715,53.72,53.707,53.72,3025.0,BUD
+2023-09-28 11:12:00,53.735,53.735,53.72,53.72,3711.0,BUD
+2023-09-28 11:11:00,53.72,53.73,53.715,53.73,4894.0,BUD
+2023-09-28 11:10:00,53.73,53.74,53.72,53.72,5589.0,BUD
+2023-09-28 11:09:00,53.705,53.72,53.695,53.72,5658.0,BUD
+2023-09-28 11:08:00,53.7,53.71,53.7,53.705,2881.0,BUD
+2023-09-28 11:07:00,53.66,53.69,53.66,53.69,4564.0,BUD
+2023-09-28 11:06:00,53.68,53.685,53.66,53.665,2674.0,BUD
+2023-09-28 11:05:00,53.64,53.665,53.64,53.66,8829.0,BUD
+2023-09-28 11:04:00,53.65,53.655,53.64,53.64,5615.0,BUD
+2023-09-28 11:03:00,53.68,53.685,53.64,53.645,3241.0,BUD
+2023-09-28 11:02:00,53.675,53.69,53.66,53.68,5453.0,BUD
+2023-09-28 11:01:00,53.62,53.68,53.615,53.68,11741.0,BUD
+2023-09-28 11:00:00,53.615,53.64,53.615,53.625,15724.0,BUD
+2023-09-28 10:59:00,53.62,53.62,53.61,53.61,850.0,BUD
+2023-09-28 10:58:00,53.6,53.62,53.6,53.62,2252.0,BUD
+2023-09-28 10:57:00,53.64,53.64,53.6,53.6,6958.0,BUD
+2023-09-28 10:56:00,53.635,53.65,53.62,53.64,3685.0,BUD
+2023-09-28 10:55:00,53.63,53.64,53.615,53.63,5358.0,BUD
+2023-09-28 10:54:00,53.62,53.645,53.62,53.639,11689.0,BUD
+2023-09-28 10:53:00,53.61,53.62,53.61,53.62,4373.0,BUD
+2023-09-28 10:52:00,53.62,53.63,53.62,53.62,2902.0,BUD
+2023-09-28 10:51:00,53.63,53.63,53.61,53.62,6771.0,BUD
+2023-09-28 10:50:00,53.635,53.66,53.625,53.63,6556.0,BUD
+2023-09-28 10:49:00,53.62,53.65,53.62,53.63,4461.0,BUD
+2023-09-28 10:48:00,53.63,53.63,53.61,53.62,3876.0,BUD
+2023-09-28 10:47:00,53.63,53.64,53.62,53.63,3096.0,BUD
+2023-09-28 10:46:00,53.61,53.63,53.6,53.63,5663.0,BUD
+2023-09-28 10:45:00,53.61,53.62,53.6,53.62,3217.0,BUD
+2023-09-28 10:44:00,53.59,53.62,53.58,53.62,2695.0,BUD
+2023-09-28 10:43:00,53.54,53.58,53.54,53.56,3069.0,BUD
+2023-09-28 10:42:00,53.497,53.54,53.497,53.54,5005.0,BUD
+2023-09-28 10:41:00,53.51,53.51,53.5,53.5,6071.0,BUD
+2023-09-28 10:40:00,53.55,53.55,53.53,53.54,6102.0,BUD
+2023-09-28 10:39:00,53.56,53.56,53.54,53.54,6855.0,BUD
+2023-09-28 10:38:00,53.58,53.599,53.57,53.58,3050.0,BUD
+2023-09-28 10:37:00,53.57,53.585,53.56,53.57,3644.0,BUD
+2023-09-28 10:36:00,53.55,53.585,53.54,53.57,4161.0,BUD
+2023-09-28 10:35:00,53.52,53.55,53.52,53.54,5738.0,BUD
+2023-09-28 10:34:00,53.48,53.52,53.48,53.519,2299.0,BUD
+2023-09-28 10:33:00,53.46,53.48,53.46,53.48,1806.0,BUD
+2023-09-28 10:32:00,53.46,53.49,53.45,53.45,3589.0,BUD
+2023-09-28 10:31:00,53.48,53.49,53.47,53.47,6188.0,BUD
+2023-09-28 10:30:00,53.5,53.5,53.48,53.49,8456.0,BUD
+2023-09-28 10:29:00,53.53,53.53,53.5,53.51,2574.0,BUD
+2023-09-28 10:28:00,53.49,53.52,53.49,53.52,2501.0,BUD
+2023-09-28 10:27:00,53.475,53.49,53.475,53.48,1390.0,BUD
+2023-09-28 10:26:00,53.52,53.52,53.485,53.485,2530.0,BUD
+2023-09-28 10:25:00,53.56,53.56,53.515,53.53,3959.0,BUD
+2023-09-28 10:24:00,53.58,53.58,53.54,53.55,4180.0,BUD
+2023-09-28 10:23:00,53.55,53.59,53.55,53.58,3346.0,BUD
+2023-09-28 10:22:00,53.57,53.57,53.55,53.555,1381.0,BUD
+2023-09-28 10:21:00,53.555,53.576,53.555,53.56,3860.0,BUD
+2023-09-28 10:20:00,53.58,53.6,53.57,53.59,2953.0,BUD
+2023-09-28 10:19:00,53.55,53.55,53.53,53.53,1840.0,BUD
+2023-09-28 10:18:00,53.47,53.54,53.47,53.54,3089.0,BUD
+2023-09-28 10:17:00,53.51,53.52,53.485,53.485,2272.0,BUD
+2023-09-28 10:16:00,53.52,53.52,53.495,53.52,2086.0,BUD
+2023-09-28 10:15:00,53.51,53.52,53.5,53.5,4086.0,BUD
+2023-09-28 10:14:00,53.5,53.52,53.5,53.52,1349.0,BUD
+2023-09-28 10:13:00,53.495,53.51,53.48,53.5,2290.0,BUD
+2023-09-28 10:12:00,53.47,53.51,53.47,53.51,4161.0,BUD
+2023-09-28 10:11:00,53.49,53.5,53.48,53.48,998.0,BUD
+2023-09-28 10:10:00,53.44,53.485,53.44,53.485,5346.0,BUD
+2023-09-28 10:09:00,53.5,53.51,53.46,53.46,9288.0,BUD
+2023-09-28 10:08:00,53.51,53.52,53.505,53.51,1243.0,BUD
+2023-09-28 10:07:00,53.45,53.51,53.45,53.51,1942.0,BUD
+2023-09-28 10:06:00,53.45,53.48,53.45,53.45,4386.0,BUD
+2023-09-28 10:05:00,53.49,53.49,53.45,53.45,981.0,BUD
+2023-09-28 10:04:00,53.515,53.52,53.5,53.5,1283.0,BUD
+2023-09-28 10:03:00,53.54,53.54,53.49,53.5,3670.0,BUD
+2023-09-28 10:02:00,53.55,53.55,53.531,53.55,2424.0,BUD
+2023-09-28 10:01:00,53.53,53.56,53.53,53.545,2833.0,BUD
+2023-09-28 10:00:00,53.51,53.53,53.51,53.52,1699.0,BUD
+2023-09-28 09:59:00,53.48,53.51,53.48,53.51,1798.0,BUD
+2023-09-28 09:58:00,53.49,53.49,53.48,53.49,1428.0,BUD
+2023-09-28 09:57:00,53.49,53.5,53.49,53.5,1987.0,BUD
+2023-09-28 09:56:00,53.51,53.51,53.48,53.49,2143.0,BUD
+2023-09-28 09:55:00,53.475,53.5,53.475,53.5,4105.0,BUD
+2023-09-28 09:54:00,53.44,53.48,53.44,53.46,1965.0,BUD
+2023-09-28 09:53:00,53.42,53.42,53.42,53.42,467.0,BUD
+2023-09-28 09:52:00,53.4,53.41,53.39,53.39,3232.0,BUD
+2023-09-28 09:51:00,53.39,53.39,53.39,53.39,1861.0,BUD
+2023-09-28 09:50:00,53.38,53.41,53.37,53.38,7821.0,BUD
+2023-09-28 09:49:00,53.3,53.37,53.3,53.37,3149.0,BUD
+2023-09-28 09:48:00,53.37,53.37,53.28,53.3,6782.0,BUD
+2023-09-28 09:47:00,53.37,53.38,53.365,53.37,5179.0,BUD
+2023-09-28 09:46:00,53.37,53.38,53.36,53.37,6164.0,BUD
+2023-09-28 09:45:00,53.38,53.385,53.36,53.38,5092.0,BUD
+2023-09-28 09:44:00,53.37,53.37,53.356,53.37,3337.0,BUD
+2023-09-28 09:43:00,53.4,53.4,53.35,53.36,3820.0,BUD
+2023-09-28 09:42:00,53.39,53.41,53.39,53.41,613.0,BUD
+2023-09-28 09:41:00,53.4,53.4,53.38,53.4,1550.0,BUD
+2023-09-28 09:40:00,53.41,53.43,53.34,53.37,6395.0,BUD
+2023-09-28 09:39:00,53.39,53.4,53.36,53.36,2041.0,BUD
+2023-09-28 09:38:00,53.37,53.39,53.34,53.38,2927.0,BUD
+2023-09-28 09:37:00,53.4,53.4,53.38,53.38,881.0,BUD
+2023-09-28 09:36:00,53.57,53.57,53.45,53.46,3733.0,BUD
+2023-09-28 09:35:00,53.602,53.61,53.575,53.575,1106.0,BUD
+2023-09-28 09:34:00,53.56,53.62,53.55,53.62,2378.0,BUD
+2023-09-28 09:33:00,53.5,53.57,53.5,53.55,5916.0,BUD
+2023-09-28 09:32:00,53.49,53.53,53.49,53.51,3881.0,BUD
+2023-09-28 09:31:00,53.5,53.52,53.46,53.48,7853.0,BUD
+2023-09-28 09:30:00,53.41,53.48,53.4,53.47,35161.0,BUD
+2023-09-28 09:29:00,53.35,53.38,53.35,53.38,1241.0,BUD
+2023-09-28 09:23:00,53.38,53.38,53.38,53.38,100.0,BUD
+2023-09-28 09:20:00,53.42,53.42,53.4,53.41,171.0,BUD
+2023-09-28 09:17:00,53.46,53.46,53.46,53.46,500.0,BUD
+2023-09-28 09:11:00,53.39,53.39,53.39,53.39,10.0,BUD
+2023-09-28 09:06:00,53.5,53.51,53.5,53.51,1415.0,BUD
+2023-09-28 09:01:00,53.46,53.46,53.43,53.43,3.0,BUD
+2023-09-28 09:00:00,53.4,53.48,53.4,53.44,1800.0,BUD
+2023-09-28 08:59:00,53.27,53.39,53.27,53.39,2476.0,BUD
+2023-09-28 08:57:00,53.298,53.298,53.298,53.298,1.0,BUD
+2023-09-28 08:54:00,53.37,53.37,53.37,53.37,1.0,BUD
+2023-09-28 08:46:00,53.42,53.43,53.42,53.43,500.0,BUD
+2023-09-28 08:43:00,53.52,53.52,53.52,53.52,1.0,BUD
+2023-09-28 08:42:00,53.5,53.5,53.5,53.5,2.0,BUD
+2023-09-28 08:41:00,53.54,53.54,53.51,53.51,410.0,BUD
+2023-09-28 08:37:00,53.555,53.555,53.555,53.555,1.0,BUD
+2023-09-28 08:32:00,53.55,53.55,53.55,53.55,1.0,BUD
+2023-09-28 08:25:00,53.52,53.52,53.52,53.52,1.0,BUD
+2023-09-28 08:22:00,53.51,53.51,53.51,53.51,25.0,BUD
+2023-09-28 08:20:00,53.56,53.56,53.56,53.56,3.0,BUD
+2023-09-28 08:03:00,53.38,53.38,53.38,53.38,1.0,BUD
+2023-09-28 08:02:00,53.38,53.38,53.38,53.38,2.0,BUD
+2023-09-28 08:01:00,53.33,53.36,53.31,53.36,3.0,BUD
+2023-09-28 08:00:00,53.36,53.36,53.2,53.2,9.0,BUD
+2023-09-28 07:48:00,53.19,53.19,53.19,53.19,5.0,BUD
+2023-09-28 07:45:00,53.21,53.21,53.21,53.21,25.0,BUD
+2023-09-28 07:32:00,53.32,53.32,53.32,53.32,1.0,BUD
+2023-09-28 06:05:00,53.49,53.49,53.49,53.49,300.0,BUD
+2023-09-28 05:08:00,53.01,53.01,53.01,53.01,4.0,BUD
+2023-09-28 05:04:00,53.07,53.07,53.07,53.07,1.0,BUD
+2023-09-28 05:01:00,53.12,53.12,53.12,53.12,1.0,BUD
+2023-09-28 04:38:00,53.14,53.14,53.14,53.14,1.0,BUD
+2023-09-28 04:06:00,53.25,53.25,53.25,53.25,6.0,BUD
+2023-09-28 04:00:00,53.38,53.38,53.38,53.38,936.0,BUD
+2023-09-27 19:41:00,53.43,53.575,53.43,53.575,3.0,BUD
+2023-09-27 19:40:00,53.42,53.42,53.42,53.42,54.0,BUD
+2023-09-27 19:28:00,53.575,53.575,53.575,53.575,1.0,BUD
+2023-09-27 19:17:00,53.575,53.575,53.575,53.575,1.0,BUD
+2023-09-27 19:15:00,53.43,53.43,53.43,53.43,1.0,BUD
+2023-09-27 19:09:00,53.6,53.6,53.6,53.6,1.0,BUD
+2023-09-27 19:03:00,53.73,53.73,53.73,53.73,1.0,BUD
+2023-09-27 19:00:00,53.38,53.73,53.38,53.73,32312.0,BUD
+2023-09-27 18:38:00,53.4,53.4,53.4,53.4,2.0,BUD
+2023-09-27 18:36:00,53.41,53.565,53.41,53.565,4.0,BUD
+2023-09-27 18:30:00,53.38,53.38,53.38,53.38,32311.0,BUD
+2023-09-27 18:20:00,53.66,53.66,53.66,53.66,4.0,BUD
+2023-09-27 18:18:00,53.66,53.66,53.66,53.66,1.0,BUD
+2023-09-27 18:16:00,53.66,53.66,53.66,53.66,1.0,BUD
+2023-09-27 18:14:00,53.52,53.52,53.52,53.52,1.0,BUD
+2023-09-27 18:12:00,53.52,53.52,53.52,53.52,1.0,BUD
+2023-09-27 18:10:00,53.66,53.66,53.625,53.625,11.0,BUD
+2023-09-27 18:07:00,53.73,53.73,53.73,53.73,1.0,BUD
+2023-09-27 18:05:00,53.625,53.625,53.625,53.625,1.0,BUD
+2023-09-27 17:54:00,53.52,53.52,53.52,53.52,20.0,BUD
+2023-09-27 17:49:00,53.52,53.625,53.52,53.625,4.0,BUD
+2023-09-27 17:39:00,53.52,53.52,53.52,53.52,50.0,BUD
+2023-09-27 17:35:00,53.63,53.63,53.63,53.63,1.0,BUD
+2023-09-27 17:33:00,53.52,53.52,53.52,53.52,1.0,BUD
+2023-09-27 17:31:00,53.52,53.52,53.52,53.52,1.0,BUD
+2023-09-27 17:30:00,53.52,53.52,53.52,53.52,2.0,BUD
+2023-09-27 17:26:00,53.52,53.52,53.52,53.52,1100.0,BUD
+2023-09-27 17:20:00,53.54,53.54,53.52,53.52,200.0,BUD
+2023-09-27 17:14:00,53.56,53.56,53.56,53.56,1.0,BUD
+2023-09-27 17:13:00,53.55,53.56,53.55,53.56,2.0,BUD
+2023-09-27 17:12:00,53.57,53.57,53.57,53.57,1.0,BUD
+2023-09-27 17:06:00,53.59,53.59,53.57,53.57,19.0,BUD
+2023-09-27 17:05:00,53.59,53.59,53.59,53.59,19.0,BUD
+2023-09-27 16:57:00,53.61,53.62,53.61,53.62,338.0,BUD
+2023-09-27 16:55:00,53.6,53.6,53.6,53.6,2.0,BUD
+2023-09-27 16:53:00,53.52,53.645,53.51,53.645,634.0,BUD
+2023-09-27 16:52:00,53.34,53.58,53.34,53.58,901.0,BUD
+2023-09-27 16:51:00,53.1,53.34,53.1,53.34,14.0,BUD
+2023-09-27 16:46:00,53.59,53.59,53.59,53.59,1.0,BUD
+2023-09-27 16:41:00,53.38,53.38,53.38,53.38,371.0,BUD
+2023-09-27 16:38:00,53.59,53.59,53.59,53.59,5.0,BUD
+2023-09-27 16:33:00,53.435,53.435,53.435,53.435,1.0,BUD
+2023-09-27 16:32:00,53.435,53.59,53.435,53.59,2.0,BUD
+2023-09-27 16:31:00,53.58,53.58,53.58,53.58,2.0,BUD
+2023-09-27 16:30:00,53.58,53.58,53.58,53.58,1.0,BUD
+2023-09-27 16:29:00,53.46,53.46,53.46,53.46,2.0,BUD
+2023-09-27 16:27:00,53.58,53.58,53.58,53.58,2.0,BUD
+2023-09-27 16:25:00,53.52,53.52,53.52,53.52,1.0,BUD
+2023-09-27 16:24:00,53.58,53.58,53.52,53.52,10.0,BUD
+2023-09-27 16:16:00,53.45,53.59,53.45,53.59,38.0,BUD
+2023-09-27 16:15:00,53.59,53.59,53.525,53.525,19.0,BUD
+2023-09-27 16:14:00,53.59,53.59,53.59,53.59,1.0,BUD
+2023-09-27 16:11:00,53.62,53.62,53.62,53.62,1.0,BUD
+2023-09-27 16:10:00,53.38,53.38,53.38,53.38,32311.0,BUD
+2023-09-27 16:08:00,53.78,53.78,53.645,53.645,2.0,BUD
+2023-09-27 16:07:00,53.51,53.52,53.51,53.52,119.0,BUD
+2023-09-27 16:06:00,53.69,53.69,53.5,53.5,1002.0,BUD
+2023-09-27 16:05:00,53.5,53.5,53.5,53.5,2.0,BUD
+2023-09-27 16:04:00,53.42,53.42,53.42,53.42,2.0,BUD
+2023-09-27 16:03:00,53.49,53.49,53.49,53.49,1.0,BUD
+2023-09-27 16:02:00,53.88,53.88,53.88,53.88,2.0,BUD
+2023-09-27 16:01:00,53.49,53.49,53.49,53.49,1.0,BUD
+2023-09-27 16:00:00,53.38,53.49,53.375,53.49,64865.0,BUD
+2023-09-27 15:59:00,53.367,53.39,53.35,53.38,15596.0,BUD
+2023-09-27 15:58:00,53.375,53.375,53.36,53.365,7110.0,BUD
+2023-09-27 15:57:00,53.38,53.39,53.375,53.375,16831.0,BUD
+2023-09-27 15:56:00,53.35,53.38,53.345,53.38,12675.0,BUD
+2023-09-27 15:55:00,53.355,53.36,53.34,53.35,7166.0,BUD
+2023-09-27 15:54:00,53.35,53.37,53.35,53.355,10371.0,BUD
+2023-09-27 15:53:00,53.34,53.35,53.32,53.35,10556.0,BUD
+2023-09-27 15:52:00,53.35,53.35,53.325,53.349,7132.0,BUD
+2023-09-27 15:51:00,53.335,53.369,53.335,53.36,6136.0,BUD
+2023-09-27 15:50:00,53.3,53.34,53.285,53.335,12654.0,BUD
+2023-09-27 15:49:00,53.3,53.3,53.27,53.29,20132.0,BUD
+2023-09-27 15:48:00,53.31,53.31,53.29,53.3,1997.0,BUD
+2023-09-27 15:47:00,53.328,53.329,53.3,53.305,5693.0,BUD
+2023-09-27 15:46:00,53.31,53.33,53.31,53.33,5028.0,BUD
+2023-09-27 15:45:00,53.29,53.32,53.27,53.31,9462.0,BUD
+2023-09-27 15:44:00,53.275,53.29,53.27,53.29,5347.0,BUD
+2023-09-27 15:43:00,53.29,53.29,53.27,53.275,7010.0,BUD
+2023-09-27 15:42:00,53.31,53.31,53.285,53.285,4086.0,BUD
+2023-09-27 15:41:00,53.33,53.33,53.31,53.31,7168.0,BUD
+2023-09-27 15:40:00,53.355,53.36,53.33,53.33,4982.0,BUD
+2023-09-27 15:39:00,53.361,53.37,53.36,53.36,997.0,BUD
+2023-09-27 15:38:00,53.35,53.37,53.35,53.37,2952.0,BUD
+2023-09-27 15:37:00,53.355,53.355,53.345,53.345,2354.0,BUD
+2023-09-27 15:36:00,53.37,53.37,53.355,53.355,5660.0,BUD
+2023-09-27 15:35:00,53.38,53.38,53.365,53.37,5111.0,BUD
+2023-09-27 15:34:00,53.37,53.39,53.37,53.39,4550.0,BUD
+2023-09-27 15:33:00,53.38,53.38,53.365,53.37,3960.0,BUD
+2023-09-27 15:32:00,53.38,53.39,53.38,53.385,4333.0,BUD
+2023-09-27 15:31:00,53.38,53.385,53.374,53.38,4517.0,BUD
+2023-09-27 15:30:00,53.4,53.4,53.38,53.385,2792.0,BUD
+2023-09-27 15:29:00,53.42,53.435,53.405,53.405,8806.0,BUD
+2023-09-27 15:28:00,53.43,53.44,53.43,53.43,2747.0,BUD
+2023-09-27 15:27:00,53.43,53.44,53.42,53.42,3680.0,BUD
+2023-09-27 15:26:00,53.43,53.445,53.42,53.42,3737.0,BUD
+2023-09-27 15:25:00,53.42,53.43,53.41,53.43,2524.0,BUD
+2023-09-27 15:24:00,53.425,53.43,53.42,53.422,2219.0,BUD
+2023-09-27 15:23:00,53.425,53.446,53.425,53.425,5145.0,BUD
+2023-09-27 15:22:00,53.39,53.51,53.39,53.425,85506.0,BUD
+2023-09-27 15:21:00,53.39,53.39,53.39,53.39,1379.0,BUD
+2023-09-27 15:20:00,53.39,53.4,53.385,53.39,3318.0,BUD
+2023-09-27 15:19:00,53.41,53.41,53.38,53.39,3421.0,BUD
+2023-09-27 15:18:00,53.4,53.405,53.39,53.4,3189.0,BUD
+2023-09-27 15:17:00,53.4,53.42,53.391,53.41,4488.0,BUD
+2023-09-27 15:16:00,53.41,53.42,53.4,53.4,6091.0,BUD
+2023-09-27 15:15:00,53.42,53.421,53.39,53.4,6301.0,BUD
+2023-09-27 15:14:00,53.44,53.44,53.42,53.42,4106.0,BUD
+2023-09-27 15:13:00,53.47,53.47,53.45,53.45,1471.0,BUD
+2023-09-27 15:12:00,53.465,53.48,53.465,53.47,1897.0,BUD
+2023-09-27 15:11:00,53.46,53.47,53.46,53.47,1624.0,BUD
+2023-09-27 15:10:00,53.439,53.455,53.43,53.45,3640.0,BUD
+2023-09-27 15:09:00,53.45,53.45,53.43,53.43,2480.0,BUD
+2023-09-27 15:08:00,53.449,53.45,53.435,53.45,4480.0,BUD
+2023-09-27 15:07:00,53.42,53.44,53.415,53.44,1438.0,BUD
+2023-09-27 15:06:00,53.4,53.41,53.39,53.41,2039.0,BUD
+2023-09-27 15:05:00,53.41,53.41,53.401,53.401,1280.0,BUD
+2023-09-27 15:04:00,53.378,53.405,53.378,53.405,5294.0,BUD
+2023-09-27 15:03:00,53.36,53.365,53.35,53.365,2574.0,BUD
+2023-09-27 15:02:00,53.35,53.36,53.35,53.36,593.0,BUD
+2023-09-27 15:01:00,53.33,53.37,53.33,53.35,2501.0,BUD
+2023-09-27 15:00:00,53.34,53.345,53.325,53.325,1942.0,BUD
+2023-09-27 14:59:00,53.345,53.345,53.33,53.335,3609.0,BUD
+2023-09-27 14:58:00,53.35,53.35,53.345,53.35,751.0,BUD
+2023-09-27 14:57:00,53.34,53.345,53.34,53.345,499.0,BUD
+2023-09-27 14:56:00,53.34,53.34,53.33,53.34,3060.0,BUD
+2023-09-27 14:55:00,53.345,53.35,53.345,53.35,351.0,BUD
+2023-09-27 14:54:00,53.34,53.34,53.34,53.34,507.0,BUD
+2023-09-27 14:53:00,53.33,53.34,53.327,53.33,2088.0,BUD
+2023-09-27 14:52:00,53.338,53.338,53.33,53.33,1269.0,BUD
+2023-09-27 14:51:00,53.33,53.331,53.325,53.33,2679.0,BUD
+2023-09-27 14:50:00,53.34,53.34,53.32,53.32,950.0,BUD
+2023-09-27 14:49:00,53.365,53.365,53.34,53.34,1650.0,BUD
+2023-09-27 14:48:00,53.35,53.37,53.35,53.358,4887.0,BUD
+2023-09-27 14:47:00,53.36,53.37,53.345,53.35,4829.0,BUD
+2023-09-27 14:46:00,53.37,53.37,53.36,53.37,3355.0,BUD
+2023-09-27 14:45:00,53.365,53.39,53.365,53.38,9267.0,BUD
+2023-09-27 14:44:00,53.37,53.37,53.365,53.37,3528.0,BUD
+2023-09-27 14:43:00,53.375,53.39,53.365,53.37,11824.0,BUD
+2023-09-27 14:42:00,53.375,53.38,53.365,53.375,7200.0,BUD
+2023-09-27 14:41:00,53.375,53.385,53.37,53.37,5128.0,BUD
+2023-09-27 14:40:00,53.41,53.41,53.39,53.39,920.0,BUD
+2023-09-27 14:39:00,53.39,53.41,53.39,53.405,2775.0,BUD
+2023-09-27 14:38:00,53.39,53.39,53.375,53.38,2598.0,BUD
+2023-09-27 14:36:00,53.38,53.385,53.375,53.38,2720.0,BUD
+2023-09-27 14:35:00,53.34,53.38,53.34,53.38,2232.0,BUD
+2023-09-27 14:34:00,53.3,53.32,53.299,53.32,3026.0,BUD
+2023-09-27 14:33:00,53.3,53.3,53.295,53.295,1732.0,BUD
+2023-09-27 14:32:00,53.31,53.32,53.31,53.32,1889.0,BUD
+2023-09-27 14:31:00,53.26,53.3,53.26,53.3,5785.0,BUD
+2023-09-27 14:30:00,53.25,53.28,53.25,53.255,5540.0,BUD
+2023-09-27 14:29:00,53.24,53.25,53.24,53.245,1504.0,BUD
+2023-09-27 14:28:00,53.21,53.23,53.21,53.23,804.0,BUD
+2023-09-27 14:27:00,53.2,53.205,53.195,53.205,2314.0,BUD
+2023-09-27 14:26:00,53.16,53.2,53.16,53.2,5811.0,BUD
+2023-09-27 14:25:00,53.15,53.16,53.15,53.155,1821.0,BUD
+2023-09-27 14:24:00,53.15,53.15,53.15,53.15,284.0,BUD
+2023-09-27 14:23:00,53.16,53.16,53.145,53.15,7031.0,BUD
+2023-09-27 14:22:00,53.15,53.155,53.14,53.153,1071.0,BUD
+2023-09-27 14:21:00,53.145,53.16,53.145,53.155,3231.0,BUD
+2023-09-27 14:20:00,53.155,53.155,53.155,53.155,530.0,BUD
+2023-09-27 14:19:00,53.17,53.17,53.154,53.154,1475.0,BUD
+2023-09-27 14:18:00,53.19,53.19,53.18,53.18,882.0,BUD
+2023-09-27 14:17:00,53.185,53.185,53.18,53.18,3107.0,BUD
+2023-09-27 14:16:00,53.19,53.19,53.19,53.19,522.0,BUD
+2023-09-27 14:15:00,53.175,53.191,53.174,53.191,4304.0,BUD
+2023-09-27 14:14:00,53.18,53.18,53.17,53.17,2104.0,BUD
+2023-09-27 14:13:00,53.15,53.18,53.15,53.18,2262.0,BUD
+2023-09-27 14:12:00,53.15,53.15,53.14,53.148,542.0,BUD
+2023-09-27 14:11:00,53.16,53.16,53.15,53.15,2243.0,BUD
+2023-09-27 14:10:00,53.18,53.18,53.16,53.17,3461.0,BUD
+2023-09-27 14:08:00,53.21,53.21,53.19,53.191,5704.0,BUD
+2023-09-27 14:07:00,53.22,53.22,53.205,53.205,2772.0,BUD
+2023-09-27 14:06:00,53.24,53.24,53.225,53.225,656.0,BUD
+2023-09-27 14:05:00,53.212,53.25,53.212,53.23,7935.0,BUD
+2023-09-27 14:04:00,53.22,53.22,53.215,53.22,1101.0,BUD
+2023-09-27 14:03:00,53.22,53.228,53.22,53.22,1189.0,BUD
+2023-09-27 14:02:00,53.207,53.22,53.207,53.22,2709.0,BUD
+2023-09-27 14:01:00,53.21,53.215,53.21,53.21,1712.0,BUD
+2023-09-27 14:00:00,53.215,53.215,53.21,53.21,459.0,BUD
+2023-09-27 13:59:00,53.2,53.215,53.2,53.215,2355.0,BUD
+2023-09-27 13:58:00,53.2,53.2,53.195,53.199,625.0,BUD
+2023-09-27 13:57:00,53.19,53.21,53.19,53.21,1285.0,BUD
+2023-09-27 13:56:00,53.18,53.18,53.18,53.18,899.0,BUD
+2023-09-27 13:55:00,53.18,53.18,53.165,53.18,2481.0,BUD
+2023-09-27 13:54:00,53.19,53.19,53.184,53.19,1091.0,BUD
+2023-09-27 13:53:00,53.19,53.2,53.185,53.189,4290.0,BUD
+2023-09-27 13:52:00,53.184,53.19,53.184,53.19,868.0,BUD
+2023-09-27 13:51:00,53.17,53.17,53.17,53.17,764.0,BUD
+2023-09-27 13:50:00,53.15,53.16,53.15,53.16,1367.0,BUD
+2023-09-27 13:49:00,53.145,53.15,53.145,53.15,1346.0,BUD
+2023-09-27 13:48:00,53.17,53.17,53.15,53.15,1649.0,BUD
+2023-09-27 13:46:00,53.18,53.18,53.17,53.175,931.0,BUD
+2023-09-27 13:45:00,53.185,53.19,53.185,53.19,1052.0,BUD
+2023-09-27 13:44:00,53.17,53.19,53.17,53.19,2642.0,BUD
+2023-09-27 13:43:00,53.16,53.186,53.16,53.18,3749.0,BUD
+2023-09-27 13:42:00,53.15,53.15,53.15,53.15,391.0,BUD
+2023-09-27 13:41:00,53.154,53.17,53.145,53.145,5290.0,BUD
+2023-09-27 13:40:00,53.167,53.168,53.155,53.155,654.0,BUD
+2023-09-27 13:39:00,53.17,53.17,53.165,53.165,1075.0,BUD
+2023-09-27 13:38:00,53.17,53.17,53.16,53.16,1233.0,BUD
+2023-09-27 13:37:00,53.157,53.16,53.157,53.16,973.0,BUD
+2023-09-27 13:36:00,53.17,53.17,53.16,53.16,1901.0,BUD
+2023-09-27 13:35:00,53.161,53.17,53.161,53.17,2210.0,BUD
+2023-09-27 13:34:00,53.14,53.165,53.14,53.16,3442.0,BUD
+2023-09-27 13:33:00,53.145,53.15,53.145,53.15,689.0,BUD
+2023-09-27 13:32:00,53.15,53.15,53.15,53.15,324.0,BUD
+2023-09-27 13:31:00,53.125,53.15,53.125,53.15,1057.0,BUD
+2023-09-27 13:30:00,53.145,53.145,53.135,53.14,2476.0,BUD
+2023-09-27 13:29:00,53.15,53.15,53.145,53.15,1590.0,BUD
+2023-09-27 13:28:00,53.15,53.16,53.15,53.15,2810.0,BUD
+2023-09-27 13:27:00,53.162,53.165,53.155,53.155,5074.0,BUD
+2023-09-27 13:26:00,53.19,53.19,53.171,53.175,1661.0,BUD
+2023-09-27 13:25:00,53.2,53.2,53.195,53.195,454.0,BUD
+2023-09-27 13:24:00,53.2,53.205,53.2,53.201,936.0,BUD
+2023-09-27 13:23:00,53.2,53.21,53.2,53.21,696.0,BUD
+2023-09-27 13:22:00,53.195,53.21,53.19,53.202,3844.0,BUD
+2023-09-27 13:21:00,53.2,53.2,53.192,53.195,1153.0,BUD
+2023-09-27 13:20:00,53.225,53.225,53.19,53.19,6493.0,BUD
+2023-09-27 13:19:00,53.23,53.235,53.23,53.235,4142.0,BUD
+2023-09-27 13:18:00,53.24,53.25,53.225,53.225,4106.0,BUD
+2023-09-27 13:17:00,53.31,53.31,53.241,53.25,7503.0,BUD
+2023-09-27 13:16:00,53.34,53.34,53.305,53.305,2870.0,BUD
+2023-09-27 13:15:00,53.35,53.35,53.35,53.35,2811.0,BUD
+2023-09-27 13:14:00,53.39,53.39,53.35,53.35,6449.0,BUD
+2023-09-27 13:13:00,53.4,53.405,53.4,53.4,1243.0,BUD
+2023-09-27 13:12:00,53.43,53.43,53.41,53.41,1708.0,BUD
+2023-09-27 13:11:00,53.41,53.43,53.41,53.43,3185.0,BUD
+2023-09-27 13:09:00,53.44,53.44,53.42,53.42,853.0,BUD
+2023-09-27 13:08:00,53.432,53.45,53.432,53.45,3379.0,BUD
+2023-09-27 13:07:00,53.45,53.45,53.435,53.437,1806.0,BUD
+2023-09-27 13:06:00,53.46,53.46,53.45,53.45,967.0,BUD
+2023-09-27 13:05:00,53.49,53.49,53.47,53.47,2785.0,BUD
+2023-09-27 13:04:00,53.51,53.51,53.495,53.495,2105.0,BUD
+2023-09-27 13:03:00,53.495,53.51,53.495,53.51,779.0,BUD
+2023-09-27 13:02:00,53.48,53.48,53.47,53.47,927.0,BUD
+2023-09-27 13:01:00,53.48,53.49,53.478,53.49,791.0,BUD
+2023-09-27 13:00:00,53.465,53.479,53.465,53.479,2229.0,BUD
+2023-09-27 12:59:00,53.455,53.46,53.455,53.46,1490.0,BUD
+2023-09-27 12:58:00,53.48,53.48,53.465,53.465,692.0,BUD
+2023-09-27 12:57:00,53.48,53.48,53.48,53.48,770.0,BUD
+2023-09-27 12:56:00,53.49,53.5,53.48,53.48,4593.0,BUD
+2023-09-27 12:55:00,53.52,53.52,53.49,53.5,9733.0,BUD
+2023-09-27 12:54:00,53.525,53.525,53.525,53.525,739.0,BUD
+2023-09-27 12:53:00,53.51,53.525,53.51,53.52,3953.0,BUD
+2023-09-27 12:52:00,53.525,53.525,53.51,53.515,2934.0,BUD
+2023-09-27 12:50:00,53.52,53.525,53.52,53.525,1507.0,BUD
+2023-09-27 12:49:00,53.518,53.518,53.515,53.515,316.0,BUD
+2023-09-27 12:48:00,53.51,53.525,53.51,53.525,1735.0,BUD
+2023-09-27 12:47:00,53.525,53.525,53.52,53.52,827.0,BUD
+2023-09-27 12:46:00,53.53,53.53,53.525,53.525,531.0,BUD
+2023-09-27 12:45:00,53.52,53.53,53.51,53.53,919.0,BUD
+2023-09-27 12:44:00,53.5,53.5,53.495,53.5,899.0,BUD
+2023-09-27 12:43:00,53.52,53.52,53.495,53.495,4928.0,BUD
+2023-09-27 12:42:00,53.5,53.51,53.5,53.51,1902.0,BUD
+2023-09-27 12:41:00,53.465,53.51,53.465,53.5,4013.0,BUD
+2023-09-27 12:40:00,53.465,53.465,53.465,53.465,1387.0,BUD
+2023-09-27 12:39:00,53.465,53.465,53.465,53.465,326.0,BUD
+2023-09-27 12:38:00,53.465,53.47,53.46,53.465,1509.0,BUD
+2023-09-27 12:37:00,53.47,53.475,53.46,53.465,6754.0,BUD
+2023-09-27 12:36:00,53.495,53.495,53.475,53.475,3723.0,BUD
+2023-09-27 12:35:00,53.49,53.5,53.49,53.5,3462.0,BUD
+2023-09-27 12:34:00,53.49,53.49,53.48,53.49,1949.0,BUD
+2023-09-27 12:33:00,53.455,53.49,53.455,53.485,3119.0,BUD
+2023-09-27 12:32:00,53.464,53.464,53.435,53.46,2695.0,BUD
+2023-09-27 12:31:00,53.47,53.49,53.47,53.48,3231.0,BUD
+2023-09-27 12:30:00,53.41,53.46,53.41,53.46,12300.0,BUD
+2023-09-27 12:29:00,53.395,53.415,53.395,53.415,43782.0,BUD
+2023-09-27 12:28:00,53.42,53.42,53.39,53.39,2880.0,BUD
+2023-09-27 12:27:00,53.46,53.46,53.42,53.425,1596.0,BUD
+2023-09-27 12:26:00,53.46,53.46,53.46,53.46,407.0,BUD
+2023-09-27 12:25:00,53.45,53.45,53.45,53.45,770.0,BUD
+2023-09-27 12:24:00,53.45,53.465,53.445,53.46,4600.0,BUD
+2023-09-27 12:23:00,53.46,53.46,53.455,53.455,834.0,BUD
+2023-09-27 12:22:00,53.44,53.46,53.44,53.46,1400.0,BUD
+2023-09-27 12:21:00,53.435,53.44,53.43,53.44,6337.0,BUD
+2023-09-27 12:20:00,53.445,53.445,53.435,53.435,714.0,BUD
+2023-09-27 12:19:00,53.44,53.445,53.44,53.445,1828.0,BUD
+2023-09-27 12:18:00,53.43,53.445,53.425,53.445,4507.0,BUD
+2023-09-27 12:17:00,53.42,53.42,53.41,53.42,1183.0,BUD
+2023-09-27 12:16:00,53.406,53.42,53.406,53.42,2040.0,BUD
+2023-09-27 12:15:00,53.45,53.45,53.4,53.405,2048.0,BUD
+2023-09-27 12:14:00,53.455,53.455,53.45,53.455,3679.0,BUD
+2023-09-27 12:13:00,53.455,53.455,53.455,53.455,3141.0,BUD
+2023-09-27 12:12:00,53.45,53.46,53.45,53.455,578.0,BUD
+2023-09-27 12:11:00,53.448,53.45,53.445,53.45,760.0,BUD
+2023-09-27 12:10:00,53.435,53.45,53.435,53.445,8270.0,BUD
+2023-09-27 12:09:00,53.435,53.437,53.43,53.437,2956.0,BUD
+2023-09-27 12:08:00,53.435,53.435,53.434,53.435,2826.0,BUD
+2023-09-27 12:07:00,53.435,53.435,53.435,53.435,659.0,BUD
+2023-09-27 12:06:00,53.42,53.436,53.42,53.435,1939.0,BUD
+2023-09-27 12:05:00,53.415,53.415,53.41,53.415,4288.0,BUD
+2023-09-27 12:04:00,53.475,53.475,53.41,53.415,6741.0,BUD
+2023-09-27 12:03:00,53.475,53.475,53.475,53.475,497.0,BUD
+2023-09-27 12:02:00,53.475,53.475,53.47,53.475,2195.0,BUD
+2023-09-27 12:01:00,53.455,53.48,53.45,53.475,4052.0,BUD
+2023-09-27 12:00:00,53.45,53.45,53.45,53.45,141.0,BUD
+2023-09-27 11:59:00,53.45,53.455,53.45,53.455,351.0,BUD
+2023-09-27 11:58:00,53.475,53.48,53.46,53.46,12414.0,BUD
+2023-09-27 11:57:00,53.45,53.48,53.44,53.475,7002.0,BUD
+2023-09-27 11:56:00,53.41,53.445,53.41,53.445,6100.0,BUD
+2023-09-27 11:55:00,53.4,53.4,53.39,53.4,3763.0,BUD
+2023-09-27 11:54:00,53.4,53.4,53.4,53.4,1584.0,BUD
+2023-09-27 11:53:00,53.375,53.4,53.375,53.4,4456.0,BUD
+2023-09-27 11:52:00,53.38,53.38,53.375,53.375,398.0,BUD
+2023-09-27 11:51:00,53.38,53.385,53.377,53.385,2851.0,BUD
+2023-09-27 11:50:00,53.39,53.39,53.385,53.39,1324.0,BUD
+2023-09-27 11:49:00,53.382,53.395,53.382,53.395,2210.0,BUD
+2023-09-27 11:48:00,53.401,53.401,53.385,53.385,3023.0,BUD
+2023-09-27 11:46:00,53.43,53.44,53.42,53.42,2022.0,BUD
+2023-09-27 11:45:00,53.43,53.43,53.425,53.425,1569.0,BUD
+2023-09-27 11:44:00,53.435,53.435,53.431,53.431,793.0,BUD
+2023-09-27 11:43:00,53.46,53.46,53.435,53.435,839.0,BUD
+2023-09-27 11:42:00,53.46,53.465,53.46,53.465,388.0,BUD
+2023-09-27 11:41:00,53.47,53.47,53.465,53.465,2315.0,BUD
+2023-09-27 11:40:00,53.48,53.48,53.475,53.475,857.0,BUD
+2023-09-27 11:39:00,53.495,53.495,53.49,53.49,525.0,BUD
+2023-09-27 11:38:00,53.5,53.5,53.495,53.5,1841.0,BUD
+2023-09-27 11:37:00,53.53,53.53,53.51,53.515,959.0,BUD
+2023-09-27 11:36:00,53.55,53.55,53.53,53.535,1952.0,BUD
+2023-09-27 11:35:00,53.554,53.56,53.553,53.555,687.0,BUD
+2023-09-27 11:34:00,53.55,53.57,53.54,53.57,3541.0,BUD
+2023-09-27 11:33:00,53.54,53.54,53.535,53.54,1794.0,BUD
+2023-09-27 11:32:00,53.532,53.54,53.532,53.54,1616.0,BUD
+2023-09-27 11:31:00,53.55,53.555,53.535,53.535,4199.0,BUD
+2023-09-27 11:30:00,53.55,53.55,53.55,53.55,147.0,BUD
+2023-09-27 11:29:00,53.54,53.55,53.54,53.55,4930.0,BUD
+2023-09-27 11:28:00,53.545,53.55,53.544,53.55,4028.0,BUD
+2023-09-27 11:27:00,53.51,53.55,53.51,53.545,6297.0,BUD
+2023-09-27 11:26:00,53.51,53.515,53.51,53.51,1215.0,BUD
+2023-09-27 11:25:00,53.51,53.51,53.51,53.51,1572.0,BUD
+2023-09-27 11:24:00,53.54,53.54,53.52,53.53,4876.0,BUD
+2023-09-27 11:23:00,53.54,53.54,53.535,53.54,7487.0,BUD
+2023-09-27 11:22:00,53.53,53.54,53.525,53.54,4963.0,BUD
+2023-09-27 11:21:00,53.54,53.54,53.53,53.53,1383.0,BUD
+2023-09-27 11:20:00,53.545,53.545,53.535,53.535,1240.0,BUD
+2023-09-27 11:19:00,53.55,53.55,53.55,53.55,758.0,BUD
+2023-09-27 11:18:00,53.53,53.54,53.53,53.54,1721.0,BUD
+2023-09-27 11:17:00,53.555,53.555,53.55,53.55,732.0,BUD
+2023-09-27 11:16:00,53.54,53.56,53.54,53.56,1864.0,BUD
+2023-09-27 11:15:00,53.563,53.565,53.549,53.55,3900.0,BUD
+2023-09-27 11:14:00,53.55,53.575,53.55,53.565,1625.0,BUD
+2023-09-27 11:13:00,53.525,53.54,53.525,53.54,2268.0,BUD
+2023-09-27 11:12:00,53.56,53.56,53.53,53.53,1285.0,BUD
+2023-09-27 11:11:00,53.57,53.57,53.565,53.565,2882.0,BUD
+2023-09-27 11:10:00,53.58,53.58,53.58,53.58,245.0,BUD
+2023-09-27 11:09:00,53.57,53.58,53.57,53.58,1644.0,BUD
+2023-09-27 11:08:00,53.56,53.56,53.55,53.55,382.0,BUD
+2023-09-27 11:07:00,53.56,53.56,53.545,53.56,1830.0,BUD
+2023-09-27 11:06:00,53.54,53.56,53.53,53.55,5167.0,BUD
+2023-09-27 11:05:00,53.573,53.59,53.545,53.545,2999.0,BUD
+2023-09-27 11:04:00,53.57,53.58,53.55,53.57,8046.0,BUD
+2023-09-27 11:03:00,53.54,53.575,53.54,53.575,1767.0,BUD
+2023-09-27 11:02:00,53.51,53.535,53.51,53.535,1597.0,BUD
+2023-09-27 11:01:00,53.48,53.53,53.48,53.515,3665.0,BUD
+2023-09-27 11:00:00,53.48,53.48,53.47,53.478,2311.0,BUD
+2023-09-27 10:59:00,53.49,53.49,53.48,53.48,2122.0,BUD
+2023-09-27 10:58:00,53.51,53.51,53.481,53.49,5370.0,BUD
+2023-09-27 10:57:00,53.543,53.544,53.515,53.515,1846.0,BUD
+2023-09-27 10:56:00,53.53,53.53,53.53,53.53,307.0,BUD
+2023-09-27 10:55:00,53.53,53.57,53.53,53.55,3558.0,BUD
+2023-09-27 10:54:00,53.515,53.54,53.51,53.53,3878.0,BUD
+2023-09-27 10:53:00,53.54,53.54,53.52,53.52,3450.0,BUD
+2023-09-27 10:52:00,53.555,53.555,53.541,53.55,1153.0,BUD
+2023-09-27 10:51:00,53.605,53.605,53.56,53.56,2969.0,BUD
+2023-09-27 10:50:00,53.63,53.64,53.61,53.61,2914.0,BUD
+2023-09-27 10:49:00,53.645,53.66,53.635,53.66,3254.0,BUD
+2023-09-27 10:48:00,53.615,53.655,53.615,53.645,20013.0,BUD
+2023-09-27 10:47:00,53.64,53.64,53.61,53.61,1711.0,BUD
+2023-09-27 10:46:00,53.65,53.65,53.63,53.635,3740.0,BUD
+2023-09-27 10:45:00,53.71,53.71,53.66,53.66,4444.0,BUD
+2023-09-27 10:44:00,53.685,53.72,53.685,53.71,4248.0,BUD
+2023-09-27 10:43:00,53.68,53.69,53.675,53.68,1170.0,BUD
+2023-09-27 10:42:00,53.7,53.7,53.69,53.69,662.0,BUD
+2023-09-27 10:41:00,53.69,53.69,53.69,53.69,2023.0,BUD
+2023-09-27 10:40:00,53.74,53.74,53.69,53.69,6818.0,BUD
+2023-09-27 10:39:00,53.75,53.75,53.75,53.75,1497.0,BUD
+2023-09-27 10:38:00,53.75,53.77,53.745,53.77,5384.0,BUD
+2023-09-27 10:37:00,53.74,53.748,53.74,53.74,2372.0,BUD
+2023-09-27 10:36:00,53.75,53.75,53.73,53.739,5551.0,BUD
+2023-09-27 10:35:00,53.702,53.74,53.7,53.74,7828.0,BUD
+2023-09-27 10:34:00,53.67,53.71,53.67,53.71,6476.0,BUD
+2023-09-27 10:33:00,53.655,53.68,53.655,53.66,3432.0,BUD
+2023-09-27 10:32:00,53.675,53.675,53.635,53.65,6844.0,BUD
+2023-09-27 10:31:00,53.71,53.71,53.69,53.69,1424.0,BUD
+2023-09-27 10:30:00,53.74,53.74,53.71,53.72,5714.0,BUD
+2023-09-27 10:29:00,53.75,53.75,53.74,53.74,966.0,BUD
+2023-09-27 10:28:00,53.79,53.8,53.755,53.76,7134.0,BUD
+2023-09-27 10:26:00,53.81,53.82,53.78,53.78,3086.0,BUD
+2023-09-27 10:25:00,53.81,53.81,53.805,53.805,794.0,BUD
+2023-09-27 10:24:00,53.78,53.81,53.78,53.8,2405.0,BUD
+2023-09-27 10:23:00,53.78,53.795,53.78,53.78,3556.0,BUD
+2023-09-27 10:22:00,53.77,53.785,53.76,53.78,4031.0,BUD
+2023-09-27 10:21:00,53.76,53.77,53.75,53.77,5034.0,BUD
+2023-09-27 10:20:00,53.73,53.775,53.725,53.77,3230.0,BUD
+2023-09-27 10:19:00,53.725,53.73,53.72,53.73,1740.0,BUD
+2023-09-27 10:18:00,53.76,53.76,53.731,53.731,4418.0,BUD
+2023-09-27 10:17:00,53.78,53.785,53.78,53.78,1627.0,BUD
+2023-09-27 10:16:00,53.81,53.81,53.785,53.79,2588.0,BUD
+2023-09-27 10:15:00,53.79,53.81,53.778,53.81,4869.0,BUD
+2023-09-27 10:14:00,53.79,53.79,53.775,53.79,1534.0,BUD
+2023-09-27 10:13:00,53.795,53.825,53.795,53.8,22000.0,BUD
+2023-09-27 10:12:00,53.82,53.82,53.79,53.795,32597.0,BUD
+2023-09-27 10:11:00,53.82,53.83,53.81,53.825,11310.0,BUD
+2023-09-27 10:10:00,53.835,53.85,53.83,53.83,11815.0,BUD
+2023-09-27 10:09:00,53.834,53.845,53.83,53.835,2643.0,BUD
+2023-09-27 10:08:00,53.83,53.835,53.83,53.835,2384.0,BUD
+2023-09-27 10:07:00,53.85,53.85,53.83,53.83,2423.0,BUD
+2023-09-27 10:06:00,53.82,53.86,53.82,53.855,9810.0,BUD
+2023-09-27 10:05:00,53.85,53.86,53.825,53.825,5935.0,BUD
+2023-09-27 10:04:00,53.8,53.84,53.78,53.84,13818.0,BUD
+2023-09-27 10:03:00,53.78,53.81,53.78,53.81,2797.0,BUD
+2023-09-27 10:02:00,53.83,53.83,53.78,53.78,2133.0,BUD
+2023-09-27 10:01:00,53.89,53.89,53.83,53.83,6425.0,BUD
+2023-09-27 10:00:00,53.91,53.92,53.89,53.89,2324.0,BUD
+2023-09-27 09:59:00,53.92,53.92,53.89,53.89,2558.0,BUD
+2023-09-27 09:58:00,53.93,53.94,53.925,53.935,1211.0,BUD
+2023-09-27 09:57:00,53.89,53.92,53.885,53.92,2339.0,BUD
+2023-09-27 09:56:00,53.885,53.9,53.88,53.9,7179.0,BUD
+2023-09-27 09:55:00,53.88,53.89,53.88,53.89,3603.0,BUD
+2023-09-27 09:54:00,53.88,53.88,53.86,53.86,3276.0,BUD
+2023-09-27 09:53:00,53.87,53.89,53.87,53.87,8931.0,BUD
+2023-09-27 09:52:00,53.88,53.9,53.87,53.87,5617.0,BUD
+2023-09-27 09:51:00,53.91,53.91,53.9,53.91,3947.0,BUD
+2023-09-27 09:50:00,53.9,53.94,53.9,53.91,5422.0,BUD
+2023-09-27 09:49:00,53.93,53.93,53.9,53.91,2408.0,BUD
+2023-09-27 09:48:00,53.97,53.97,53.94,53.94,6543.0,BUD
+2023-09-27 09:47:00,53.99,54.01,53.975,53.99,3473.0,BUD
+2023-09-27 09:46:00,54.01,54.02,54.0,54.0,2839.0,BUD
+2023-09-27 09:45:00,54.06,54.06,54.02,54.02,6512.0,BUD
+2023-09-27 09:44:00,54.02,54.03,54.02,54.03,986.0,BUD
+2023-09-27 09:43:00,53.98,54.01,53.97,54.0,3841.0,BUD
+2023-09-27 09:42:00,53.981,53.981,53.97,53.98,1942.0,BUD
+2023-09-27 09:41:00,54.0,54.03,53.99,53.99,8014.0,BUD
+2023-09-27 09:40:00,53.98,54.02,53.965,54.02,10020.0,BUD
+2023-09-27 09:39:00,53.95,53.97,53.93,53.97,2218.0,BUD
+2023-09-27 09:38:00,53.99,54.0,53.97,53.97,1292.0,BUD
+2023-09-27 09:37:00,54.01,54.03,53.97,54.01,19023.0,BUD
+2023-09-27 09:36:00,54.07,54.09,54.02,54.02,3156.0,BUD
+2023-09-27 09:35:00,54.07,54.09,54.07,54.09,1081.0,BUD
+2023-09-27 09:34:00,54.08,54.08,54.03,54.04,2196.0,BUD
+2023-09-27 09:33:00,54.071,54.12,54.071,54.09,4819.0,BUD
+2023-09-27 09:32:00,54.14,54.16,54.07,54.07,6697.0,BUD
+2023-09-27 09:31:00,54.17,54.17,54.12,54.14,6846.0,BUD
+2023-09-27 09:30:00,54.19,54.21,54.171,54.171,25543.0,BUD
+2023-09-27 09:29:00,54.22,54.22,54.2,54.2,1700.0,BUD
+2023-09-27 09:25:00,54.3,54.3,54.3,54.3,179.0,BUD
+2023-09-27 09:19:00,54.329,54.329,54.329,54.329,1.0,BUD
+2023-09-27 09:18:00,54.29,54.32,54.29,54.32,224.0,BUD
+2023-09-27 09:15:00,54.34,54.34,54.34,54.34,1.0,BUD
+2023-09-27 09:13:00,54.33,54.33,54.33,54.33,500.0,BUD
+2023-09-27 09:10:00,54.28,54.28,54.28,54.28,700.0,BUD
+2023-09-27 09:09:00,54.318,54.318,54.318,54.318,80.0,BUD
+2023-09-27 09:00:00,54.24,54.24,54.24,54.24,691.0,BUD
+2023-09-27 08:56:00,54.27,54.27,54.27,54.27,1.0,BUD
+2023-09-27 08:55:00,54.23,54.23,54.23,54.23,500.0,BUD
+2023-09-27 08:51:00,54.228,54.228,54.228,54.228,1.0,BUD
+2023-09-27 08:49:00,54.175,54.175,54.175,54.175,1.0,BUD
+2023-09-27 08:48:00,54.2,54.2,54.185,54.19,11.0,BUD
+2023-09-27 08:45:00,54.19,54.19,54.17,54.17,4.0,BUD
+2023-09-27 08:43:00,54.2,54.2,54.2,54.2,100.0,BUD
+2023-09-27 08:38:00,54.2,54.2,54.18,54.199,3.0,BUD
+2023-09-27 08:34:00,54.18,54.18,54.18,54.18,1.0,BUD
+2023-09-27 08:32:00,54.16,54.16,54.16,54.16,1.0,BUD
+2023-09-27 08:30:00,54.14,54.14,54.14,54.14,600.0,BUD
+2023-09-27 08:26:00,54.13,54.15,54.13,54.15,13.0,BUD
+2023-09-27 08:22:00,54.14,54.14,54.14,54.14,2.0,BUD
+2023-09-27 08:19:00,54.179,54.179,54.17,54.17,3.0,BUD
+2023-09-27 08:13:00,54.12,54.12,54.12,54.12,1.0,BUD
+2023-09-27 08:07:00,54.14,54.14,54.14,54.14,1.0,BUD
+2023-09-27 08:03:00,54.26,54.26,54.22,54.22,3.0,BUD
+2023-09-27 08:02:00,54.26,54.26,54.26,54.26,1.0,BUD
+2023-09-27 08:01:00,54.17,54.38,54.12,54.38,47.0,BUD
+2023-09-27 08:00:00,54.099,54.26,54.09,54.26,879.0,BUD
+2023-09-27 07:44:00,54.1,54.1,54.1,54.1,500.0,BUD
+2023-09-27 07:38:00,54.06,54.06,54.05,54.05,40.0,BUD
+2023-09-27 07:37:00,54.09,54.09,54.08,54.08,22.0,BUD
+2023-09-27 07:06:00,54.11,54.11,54.11,54.11,90.0,BUD
+2023-09-27 07:05:00,54.12,54.12,54.12,54.12,3.0,BUD
+2023-09-27 07:00:00,54.13,54.13,54.11,54.11,238.0,BUD
+2023-09-27 06:42:00,54.09,54.09,54.09,54.09,200.0,BUD
+2023-09-27 06:35:00,54.1,54.1,54.1,54.1,60.0,BUD
+2023-09-27 06:31:00,54.14,54.15,54.14,54.15,200.0,BUD
+2023-09-27 06:03:00,54.25,54.25,54.25,54.25,200.0,BUD
+2023-09-27 05:42:00,54.19,54.19,54.16,54.16,29.0,BUD
+2023-09-27 04:58:00,54.23,54.23,54.23,54.23,2.0,BUD
+2023-09-27 04:28:00,54.5,54.5,54.5,54.5,21.0,BUD
+2023-09-26 19:56:00,54.425,54.425,54.425,54.425,1.0,BUD
+2023-09-26 19:42:00,54.42,54.42,54.42,54.42,20.0,BUD
+2023-09-26 19:33:00,54.425,54.425,54.425,54.425,1.0,BUD
+2023-09-26 19:28:00,55.2,55.2,55.2,55.2,2.0,BUD
+2023-09-26 19:25:00,54.64,54.64,54.64,54.64,2.0,BUD
+2023-09-26 19:13:00,54.425,54.425,54.425,54.425,1.0,BUD
+2023-09-26 19:11:00,54.425,54.425,54.425,54.425,1.0,BUD
+2023-09-26 19:00:00,54.26,54.26,54.26,54.26,39729.0,BUD
+2023-09-26 18:57:00,54.7,54.7,54.7,54.7,1.0,BUD
+2023-09-26 18:37:00,54.2,54.2,54.2,54.2,3.0,BUD
+2023-09-26 18:30:00,54.26,54.26,54.26,54.26,39729.0,BUD
+2023-09-26 18:29:00,54.6,54.6,54.6,54.6,1.0,BUD
+2023-09-26 18:28:00,54.425,54.425,54.425,54.425,1.0,BUD
+2023-09-26 18:19:00,54.6,54.6,54.425,54.425,3.0,BUD
+2023-09-26 18:18:00,54.65,54.65,54.65,54.65,1.0,BUD
+2023-09-26 18:12:00,54.3,54.3,54.3,54.3,10.0,BUD
+2023-09-26 18:10:00,54.65,54.65,54.65,54.65,5.0,BUD
+2023-09-26 18:05:00,54.425,54.65,54.425,54.65,5.0,BUD
+2023-09-26 18:04:00,54.52,54.6,54.52,54.6,100.0,BUD
+2023-09-26 17:55:00,54.65,54.65,54.65,54.65,15.0,BUD
+2023-09-26 17:45:00,54.45,54.45,54.45,54.45,1.0,BUD
+2023-09-26 17:15:00,54.26,54.26,54.26,54.26,5.0,BUD
+2023-09-26 17:12:00,54.52,54.52,54.28,54.28,2.0,BUD
+2023-09-26 17:03:00,54.455,54.455,54.455,54.455,1.0,BUD
+2023-09-26 17:00:00,54.27,54.27,54.27,54.27,252.0,BUD
+2023-09-26 16:57:00,54.53,54.53,54.53,54.53,1.0,BUD
+2023-09-26 16:50:00,54.64,54.64,54.64,54.64,1.0,BUD
+2023-09-26 16:43:00,54.52,54.52,54.455,54.455,4.0,BUD
+2023-09-26 16:21:00,54.27,54.27,54.27,54.27,1.0,BUD
+2023-09-26 16:20:00,54.61,54.61,54.61,54.61,9.0,BUD
+2023-09-26 16:19:00,54.28,54.28,54.28,54.28,3.0,BUD
+2023-09-26 16:16:00,54.61,54.61,54.61,54.61,1.0,BUD
+2023-09-26 16:15:00,54.27,54.27,54.27,54.27,2.0,BUD
+2023-09-26 16:10:00,54.26,54.26,54.26,54.26,44890.0,BUD
+2023-09-26 16:03:00,54.2,54.2,54.2,54.2,3.0,BUD
+2023-09-26 16:00:00,54.26,54.26,54.2,54.2,80578.0,BUD
+2023-09-26 15:59:00,54.29,54.295,54.26,54.26,23668.0,BUD
+2023-09-26 15:58:00,54.31,54.31,54.29,54.295,20741.0,BUD
+2023-09-26 15:57:00,54.305,54.32,54.3,54.305,22788.0,BUD
+2023-09-26 15:56:00,54.315,54.315,54.305,54.31,12360.0,BUD
+2023-09-26 15:55:00,54.305,54.315,54.3,54.315,12739.0,BUD
+2023-09-26 15:54:00,54.321,54.35,54.3,54.305,34894.0,BUD
+2023-09-26 15:53:00,54.325,54.33,54.32,54.325,19503.0,BUD
+2023-09-26 15:52:00,54.325,54.33,54.32,54.325,7953.0,BUD
+2023-09-26 15:51:00,54.33,54.33,54.31,54.325,11225.0,BUD
+2023-09-26 15:50:00,54.34,54.345,54.31,54.325,22802.0,BUD
+2023-09-26 15:49:00,54.34,54.34,54.33,54.335,12618.0,BUD
+2023-09-26 15:48:00,54.335,54.34,54.33,54.335,937.0,BUD
+2023-09-26 15:47:00,54.347,54.35,54.33,54.33,16568.0,BUD
+2023-09-26 15:46:00,54.35,54.35,54.344,54.345,2927.0,BUD
+2023-09-26 15:45:00,54.385,54.388,54.335,54.34,21959.0,BUD
+2023-09-26 15:44:00,54.39,54.39,54.385,54.385,1870.0,BUD
+2023-09-26 15:43:00,54.38,54.39,54.36,54.39,8506.0,BUD
+2023-09-26 15:42:00,54.37,54.37,54.37,54.37,335.0,BUD
+2023-09-26 15:41:00,54.365,54.385,54.365,54.375,8342.0,BUD
+2023-09-26 15:40:00,54.375,54.375,54.36,54.37,5019.0,BUD
+2023-09-26 15:39:00,54.37,54.38,54.367,54.367,1564.0,BUD
+2023-09-26 15:38:00,54.345,54.37,54.345,54.37,1605.0,BUD
+2023-09-26 15:37:00,54.34,54.34,54.34,54.34,431.0,BUD
+2023-09-26 15:36:00,54.33,54.345,54.33,54.337,3927.0,BUD
+2023-09-26 15:35:00,54.315,54.33,54.315,54.33,2665.0,BUD
+2023-09-26 15:34:00,54.315,54.32,54.315,54.315,848.0,BUD
+2023-09-26 15:33:00,54.314,54.314,54.31,54.31,964.0,BUD
+2023-09-26 15:32:00,54.32,54.32,54.315,54.315,1595.0,BUD
+2023-09-26 15:31:00,54.305,54.32,54.305,54.315,3674.0,BUD
+2023-09-26 15:30:00,54.3,54.31,54.29,54.3,4559.0,BUD
+2023-09-26 15:29:00,54.295,54.298,54.295,54.295,579.0,BUD
+2023-09-26 15:28:00,54.27,54.295,54.265,54.295,5439.0,BUD
+2023-09-26 15:27:00,54.271,54.271,54.26,54.265,3134.0,BUD
+2023-09-26 15:26:00,54.265,54.28,54.265,54.275,1554.0,BUD
+2023-09-26 15:25:00,54.27,54.27,54.265,54.265,663.0,BUD
+2023-09-26 15:24:00,54.26,54.275,54.26,54.265,5864.0,BUD
+2023-09-26 15:23:00,54.265,54.27,54.265,54.27,839.0,BUD
+2023-09-26 15:22:00,54.28,54.28,54.265,54.265,8932.0,BUD
+2023-09-26 15:21:00,54.29,54.29,54.285,54.285,1038.0,BUD
+2023-09-26 15:20:00,54.29,54.29,54.285,54.29,4073.0,BUD
+2023-09-26 15:19:00,54.295,54.3,54.29,54.3,996.0,BUD
+2023-09-26 15:18:00,54.3,54.3,54.28,54.29,9560.0,BUD
+2023-09-26 15:17:00,54.315,54.315,54.305,54.305,3285.0,BUD
+2023-09-26 15:16:00,54.34,54.34,54.31,54.31,7912.0,BUD
+2023-09-26 15:15:00,54.335,54.335,54.335,54.335,517.0,BUD
+2023-09-26 15:14:00,54.355,54.355,54.33,54.345,6053.0,BUD
+2023-09-26 15:13:00,54.355,54.36,54.35,54.355,787.0,BUD
+2023-09-26 15:12:00,54.35,54.36,54.35,54.355,7861.0,BUD
+2023-09-26 15:11:00,54.35,54.35,54.342,54.35,2422.0,BUD
+2023-09-26 15:10:00,54.34,54.35,54.34,54.345,2363.0,BUD
+2023-09-26 15:09:00,54.331,54.34,54.33,54.335,1194.0,BUD
+2023-09-26 15:08:00,54.335,54.335,54.33,54.33,711.0,BUD
+2023-09-26 15:07:00,54.325,54.335,54.325,54.33,2066.0,BUD
+2023-09-26 15:06:00,54.3,54.325,54.3,54.325,7805.0,BUD
+2023-09-26 15:05:00,54.29,54.294,54.29,54.294,1122.0,BUD
+2023-09-26 15:04:00,54.3,54.3,54.29,54.29,1444.0,BUD
+2023-09-26 15:03:00,54.31,54.315,54.3,54.3,4201.0,BUD
+2023-09-26 15:02:00,54.3,54.31,54.3,54.305,5404.0,BUD
+2023-09-26 15:01:00,54.295,54.3,54.295,54.3,3732.0,BUD
+2023-09-26 15:00:00,54.295,54.3,54.29,54.3,3056.0,BUD
+2023-09-26 14:59:00,54.28,54.295,54.28,54.295,5693.0,BUD
+2023-09-26 14:58:00,54.275,54.28,54.275,54.28,413.0,BUD
+2023-09-26 14:56:00,54.28,54.28,54.27,54.275,1595.0,BUD
+2023-09-26 14:55:00,54.27,54.28,54.27,54.277,2066.0,BUD
+2023-09-26 14:54:00,54.28,54.285,54.26,54.27,6168.0,BUD
+2023-09-26 14:53:00,54.29,54.295,54.28,54.285,6368.0,BUD
+2023-09-26 14:52:00,54.285,54.298,54.28,54.297,2345.0,BUD
+2023-09-26 14:51:00,54.28,54.29,54.28,54.285,1412.0,BUD
+2023-09-26 14:50:00,54.285,54.286,54.285,54.285,1105.0,BUD
+2023-09-26 14:49:00,54.29,54.29,54.29,54.29,2181.0,BUD
+2023-09-26 14:48:00,54.3,54.3,54.28,54.28,2903.0,BUD
+2023-09-26 14:47:00,54.29,54.3,54.29,54.295,6605.0,BUD
+2023-09-26 14:46:00,54.291,54.295,54.291,54.295,1766.0,BUD
+2023-09-26 14:45:00,54.28,54.29,54.28,54.29,4207.0,BUD
+2023-09-26 14:44:00,54.29,54.29,54.28,54.28,1963.0,BUD
+2023-09-26 14:43:00,54.315,54.32,54.3,54.305,1960.0,BUD
+2023-09-26 14:42:00,54.305,54.325,54.305,54.32,4152.0,BUD
+2023-09-26 14:41:00,54.295,54.305,54.295,54.305,1208.0,BUD
+2023-09-26 14:40:00,54.31,54.315,54.3,54.3,6766.0,BUD
+2023-09-26 14:39:00,54.345,54.345,54.31,54.315,9121.0,BUD
+2023-09-26 14:38:00,54.335,54.345,54.335,54.345,2399.0,BUD
+2023-09-26 14:37:00,54.34,54.345,54.33,54.335,3232.0,BUD
+2023-09-26 14:36:00,54.345,54.345,54.345,54.345,476.0,BUD
+2023-09-26 14:35:00,54.345,54.35,54.345,54.345,2447.0,BUD
+2023-09-26 14:34:00,54.335,54.35,54.335,54.35,2056.0,BUD
+2023-09-26 14:33:00,54.33,54.34,54.325,54.335,5248.0,BUD
+2023-09-26 14:32:00,54.335,54.35,54.335,54.345,8777.0,BUD
+2023-09-26 14:31:00,54.32,54.34,54.32,54.335,6418.0,BUD
+2023-09-26 14:30:00,54.31,54.315,54.3,54.315,8337.0,BUD
+2023-09-26 14:29:00,54.28,54.305,54.271,54.305,14313.0,BUD
+2023-09-26 14:28:00,54.27,54.28,54.27,54.28,2034.0,BUD
+2023-09-26 14:27:00,54.28,54.28,54.27,54.27,1432.0,BUD
+2023-09-26 14:26:00,54.29,54.29,54.28,54.28,934.0,BUD
+2023-09-26 14:25:00,54.3,54.305,54.29,54.29,3882.0,BUD
+2023-09-26 14:24:00,54.305,54.305,54.305,54.305,201.0,BUD
+2023-09-26 14:23:00,54.29,54.305,54.29,54.305,2414.0,BUD
+2023-09-26 14:22:00,54.28,54.285,54.28,54.28,1289.0,BUD
+2023-09-26 14:21:00,54.29,54.29,54.28,54.28,929.0,BUD
+2023-09-26 14:20:00,54.29,54.29,54.285,54.285,2339.0,BUD
+2023-09-26 14:19:00,54.305,54.305,54.29,54.29,2250.0,BUD
+2023-09-26 14:18:00,54.305,54.305,54.3,54.3,945.0,BUD
+2023-09-26 14:17:00,54.31,54.318,54.305,54.305,1339.0,BUD
+2023-09-26 14:16:00,54.295,54.315,54.295,54.315,2522.0,BUD
+2023-09-26 14:15:00,54.29,54.29,54.28,54.29,2073.0,BUD
+2023-09-26 14:14:00,54.28,54.28,54.27,54.28,4653.0,BUD
+2023-09-26 14:12:00,54.295,54.295,54.285,54.285,1153.0,BUD
+2023-09-26 14:11:00,54.295,54.295,54.29,54.29,232.0,BUD
+2023-09-26 14:10:00,54.3,54.315,54.29,54.3,7421.0,BUD
+2023-09-26 14:08:00,54.305,54.305,54.3,54.3,452.0,BUD
+2023-09-26 14:07:00,54.3,54.31,54.3,54.31,5359.0,BUD
+2023-09-26 14:06:00,54.305,54.305,54.295,54.3,3448.0,BUD
+2023-09-26 14:05:00,54.285,54.305,54.285,54.3,3570.0,BUD
+2023-09-26 14:04:00,54.285,54.29,54.285,54.285,1943.0,BUD
+2023-09-26 14:03:00,54.28,54.28,54.27,54.27,1304.0,BUD
+2023-09-26 14:02:00,54.275,54.29,54.275,54.285,841.0,BUD
+2023-09-26 14:01:00,54.29,54.29,54.27,54.27,4031.0,BUD
+2023-09-26 14:00:00,54.3,54.3,54.295,54.295,379.0,BUD
+2023-09-26 13:59:00,54.28,54.3,54.28,54.295,2922.0,BUD
+2023-09-26 13:58:00,54.27,54.28,54.27,54.27,1248.0,BUD
+2023-09-26 13:57:00,54.275,54.277,54.275,54.277,2263.0,BUD
+2023-09-26 13:56:00,54.27,54.27,54.27,54.27,534.0,BUD
+2023-09-26 13:55:00,54.27,54.27,54.27,54.27,1020.0,BUD
+2023-09-26 13:54:00,54.27,54.27,54.27,54.27,1614.0,BUD
+2023-09-26 13:53:00,54.28,54.28,54.271,54.271,1431.0,BUD
+2023-09-26 13:52:00,54.28,54.285,54.265,54.265,2200.0,BUD
+2023-09-26 13:51:00,54.26,54.27,54.25,54.27,2736.0,BUD
+2023-09-26 13:50:00,54.25,54.26,54.25,54.26,2914.0,BUD
+2023-09-26 13:49:00,54.254,54.254,54.24,54.25,997.0,BUD
+2023-09-26 13:48:00,54.255,54.258,54.25,54.251,2212.0,BUD
+2023-09-26 13:47:00,54.25,54.25,54.25,54.25,471.0,BUD
+2023-09-26 13:46:00,54.24,54.245,54.235,54.24,3034.0,BUD
+2023-09-26 13:45:00,54.242,54.245,54.24,54.245,643.0,BUD
+2023-09-26 13:44:00,54.24,54.24,54.23,54.24,1282.0,BUD
+2023-09-26 13:43:00,54.245,54.245,54.24,54.24,3412.0,BUD
+2023-09-26 13:42:00,54.21,54.245,54.21,54.245,4140.0,BUD
+2023-09-26 13:41:00,54.215,54.215,54.215,54.215,426.0,BUD
+2023-09-26 13:40:00,54.24,54.24,54.218,54.218,1850.0,BUD
+2023-09-26 13:39:00,54.255,54.255,54.24,54.24,5494.0,BUD
+2023-09-26 13:38:00,54.26,54.26,54.255,54.255,1414.0,BUD
+2023-09-26 13:37:00,54.28,54.28,54.25,54.265,2948.0,BUD
+2023-09-26 13:36:00,54.28,54.285,54.28,54.285,3375.0,BUD
+2023-09-26 13:35:00,54.29,54.29,54.29,54.29,458.0,BUD
+2023-09-26 13:34:00,54.29,54.295,54.29,54.295,986.0,BUD
+2023-09-26 13:33:00,54.292,54.295,54.29,54.29,1196.0,BUD
+2023-09-26 13:32:00,54.315,54.315,54.291,54.295,2521.0,BUD
+2023-09-26 13:31:00,54.31,54.318,54.31,54.317,690.0,BUD
+2023-09-26 13:30:00,54.3,54.3,54.29,54.3,1486.0,BUD
+2023-09-26 13:29:00,54.3,54.31,54.3,54.31,2932.0,BUD
+2023-09-26 13:28:00,54.27,54.31,54.27,54.305,4650.0,BUD
+2023-09-26 13:27:00,54.285,54.285,54.27,54.27,1491.0,BUD
+2023-09-26 13:26:00,54.275,54.28,54.27,54.28,1207.0,BUD
+2023-09-26 13:25:00,54.28,54.28,54.27,54.27,1499.0,BUD
+2023-09-26 13:24:00,54.28,54.285,54.28,54.285,883.0,BUD
+2023-09-26 13:23:00,54.275,54.275,54.27,54.275,3012.0,BUD
+2023-09-26 13:22:00,54.285,54.285,54.275,54.275,2317.0,BUD
+2023-09-26 13:21:00,54.294,54.294,54.29,54.29,1034.0,BUD
+2023-09-26 13:20:00,54.29,54.295,54.29,54.291,1194.0,BUD
+2023-09-26 13:19:00,54.3,54.3,54.29,54.29,1903.0,BUD
+2023-09-26 13:18:00,54.31,54.315,54.305,54.305,740.0,BUD
+2023-09-26 13:17:00,54.285,54.315,54.285,54.31,5414.0,BUD
+2023-09-26 13:16:00,54.285,54.285,54.28,54.28,907.0,BUD
+2023-09-26 13:15:00,54.285,54.285,54.285,54.285,428.0,BUD
+2023-09-26 13:14:00,54.325,54.325,54.28,54.285,11230.0,BUD
+2023-09-26 13:13:00,54.325,54.325,54.32,54.32,513.0,BUD
+2023-09-26 13:12:00,54.32,54.33,54.32,54.32,3095.0,BUD
+2023-09-26 13:11:00,54.32,54.32,54.32,54.32,572.0,BUD
+2023-09-26 13:10:00,54.336,54.336,54.33,54.33,663.0,BUD
+2023-09-26 13:09:00,54.33,54.335,54.33,54.33,2618.0,BUD
+2023-09-26 13:08:00,54.28,54.325,54.28,54.32,4414.0,BUD
+2023-09-26 13:07:00,54.265,54.27,54.26,54.27,2168.0,BUD
+2023-09-26 13:06:00,54.29,54.29,54.27,54.27,1994.0,BUD
+2023-09-26 13:05:00,54.29,54.295,54.29,54.295,1560.0,BUD
+2023-09-26 13:04:00,54.305,54.305,54.295,54.3,1430.0,BUD
+2023-09-26 13:03:00,54.3,54.31,54.3,54.31,1393.0,BUD
+2023-09-26 13:02:00,54.255,54.28,54.255,54.28,3569.0,BUD
+2023-09-26 13:01:00,54.26,54.26,54.26,54.26,2835.0,BUD
+2023-09-26 13:00:00,54.265,54.265,54.255,54.26,3379.0,BUD
+2023-09-26 12:59:00,54.28,54.28,54.28,54.28,668.0,BUD
+2023-09-26 12:58:00,54.29,54.29,54.281,54.285,1616.0,BUD
+2023-09-26 12:57:00,54.305,54.305,54.3,54.3,1209.0,BUD
+2023-09-26 12:56:00,54.3,54.305,54.3,54.305,1625.0,BUD
+2023-09-26 12:55:00,54.305,54.31,54.305,54.305,1188.0,BUD
+2023-09-26 12:54:00,54.3,54.3,54.3,54.3,1261.0,BUD
+2023-09-26 12:53:00,54.305,54.305,54.3,54.3,939.0,BUD
+2023-09-26 12:52:00,54.305,54.305,54.3,54.3,929.0,BUD
+2023-09-26 12:51:00,54.3,54.305,54.3,54.3,1817.0,BUD
+2023-09-26 12:50:00,54.3,54.3,54.295,54.295,705.0,BUD
+2023-09-26 12:49:00,54.305,54.305,54.305,54.305,479.0,BUD
+2023-09-26 12:48:00,54.305,54.305,54.305,54.305,161.0,BUD
+2023-09-26 12:47:00,54.31,54.31,54.31,54.31,225.0,BUD
+2023-09-26 12:46:00,54.305,54.305,54.295,54.305,2574.0,BUD
+2023-09-26 12:45:00,54.3,54.3,54.29,54.3,2709.0,BUD
+2023-09-26 12:44:00,54.31,54.31,54.305,54.305,1434.0,BUD
+2023-09-26 12:43:00,54.31,54.315,54.31,54.31,1945.0,BUD
+2023-09-26 12:41:00,54.32,54.32,54.315,54.315,1677.0,BUD
+2023-09-26 12:40:00,54.31,54.318,54.305,54.312,3068.0,BUD
+2023-09-26 12:39:00,54.28,54.31,54.28,54.31,3107.0,BUD
+2023-09-26 12:38:00,54.291,54.291,54.285,54.285,471.0,BUD
+2023-09-26 12:37:00,54.28,54.295,54.28,54.295,2352.0,BUD
+2023-09-26 12:36:00,54.28,54.28,54.28,54.28,405.0,BUD
+2023-09-26 12:35:00,54.27,54.28,54.27,54.275,1435.0,BUD
+2023-09-26 12:34:00,54.275,54.275,54.265,54.265,1670.0,BUD
+2023-09-26 12:33:00,54.275,54.28,54.27,54.275,1383.0,BUD
+2023-09-26 12:32:00,54.276,54.276,54.27,54.27,904.0,BUD
+2023-09-26 12:31:00,54.275,54.28,54.275,54.275,1449.0,BUD
+2023-09-26 12:30:00,54.3,54.3,54.285,54.285,1276.0,BUD
+2023-09-26 12:29:00,54.29,54.305,54.285,54.305,6175.0,BUD
+2023-09-26 12:28:00,54.28,54.28,54.28,54.28,578.0,BUD
+2023-09-26 12:27:00,54.3,54.3,54.285,54.285,1479.0,BUD
+2023-09-26 12:26:00,54.29,54.295,54.29,54.295,1263.0,BUD
+2023-09-26 12:25:00,54.295,54.296,54.285,54.285,1644.0,BUD
+2023-09-26 12:24:00,54.285,54.295,54.285,54.285,1550.0,BUD
+2023-09-26 12:23:00,54.28,54.28,54.275,54.28,1041.0,BUD
+2023-09-26 12:22:00,54.27,54.28,54.27,54.28,745.0,BUD
+2023-09-26 12:21:00,54.255,54.275,54.255,54.271,5212.0,BUD
+2023-09-26 12:20:00,54.26,54.26,54.255,54.255,639.0,BUD
+2023-09-26 12:19:00,54.262,54.27,54.262,54.27,1248.0,BUD
+2023-09-26 12:18:00,54.3,54.3,54.26,54.26,3486.0,BUD
+2023-09-26 12:17:00,54.325,54.325,54.305,54.305,1670.0,BUD
+2023-09-26 12:16:00,54.325,54.325,54.325,54.325,507.0,BUD
+2023-09-26 12:15:00,54.33,54.33,54.325,54.325,1989.0,BUD
+2023-09-26 12:14:00,54.335,54.335,54.335,54.335,131.0,BUD
+2023-09-26 12:13:00,54.33,54.34,54.33,54.34,2535.0,BUD
+2023-09-26 12:12:00,54.34,54.34,54.34,54.34,2445.0,BUD
+2023-09-26 12:11:00,54.335,54.34,54.335,54.34,4971.0,BUD
+2023-09-26 12:10:00,54.334,54.334,54.334,54.334,251.0,BUD
+2023-09-26 12:09:00,54.33,54.335,54.33,54.335,1441.0,BUD
+2023-09-26 12:08:00,54.32,54.32,54.32,54.32,942.0,BUD
+2023-09-26 12:07:00,54.33,54.33,54.32,54.32,1632.0,BUD
+2023-09-26 12:06:00,54.32,54.34,54.32,54.34,1848.0,BUD
+2023-09-26 12:05:00,54.31,54.315,54.305,54.315,735.0,BUD
+2023-09-26 12:04:00,54.32,54.32,54.315,54.315,652.0,BUD
+2023-09-26 12:03:00,54.34,54.34,54.325,54.34,1582.0,BUD
+2023-09-26 12:02:00,54.335,54.34,54.33,54.34,895.0,BUD
+2023-09-26 12:01:00,54.335,54.34,54.33,54.34,2695.0,BUD
+2023-09-26 12:00:00,54.317,54.33,54.317,54.33,861.0,BUD
+2023-09-26 11:59:00,54.3,54.315,54.3,54.31,3649.0,BUD
+2023-09-26 11:58:00,54.295,54.295,54.29,54.295,715.0,BUD
+2023-09-26 11:57:00,54.295,54.296,54.29,54.295,2164.0,BUD
+2023-09-26 11:56:00,54.31,54.31,54.3,54.3,4929.0,BUD
+2023-09-26 11:55:00,54.33,54.33,54.31,54.315,2111.0,BUD
+2023-09-26 11:54:00,54.35,54.35,54.34,54.34,752.0,BUD
+2023-09-26 11:53:00,54.345,54.345,54.345,54.345,758.0,BUD
+2023-09-26 11:52:00,54.34,54.355,54.335,54.35,9635.0,BUD
+2023-09-26 11:51:00,54.34,54.34,54.335,54.34,2721.0,BUD
+2023-09-26 11:50:00,54.345,54.345,54.33,54.34,2471.0,BUD
+2023-09-26 11:49:00,54.33,54.35,54.325,54.35,2801.0,BUD
+2023-09-26 11:47:00,54.35,54.35,54.34,54.34,2090.0,BUD
+2023-09-26 11:46:00,54.35,54.35,54.33,54.33,2966.0,BUD
+2023-09-26 11:45:00,54.345,54.345,54.33,54.34,2259.0,BUD
+2023-09-26 11:44:00,54.34,54.35,54.34,54.35,1229.0,BUD
+2023-09-26 11:43:00,54.31,54.35,54.31,54.34,2926.0,BUD
+2023-09-26 11:42:00,54.31,54.31,54.302,54.302,1386.0,BUD
+2023-09-26 11:41:00,54.32,54.32,54.31,54.315,3444.0,BUD
+2023-09-26 11:39:00,54.32,54.33,54.31,54.32,10385.0,BUD
+2023-09-26 11:38:00,54.32,54.32,54.32,54.32,1313.0,BUD
+2023-09-26 11:37:00,54.324,54.325,54.324,54.325,536.0,BUD
+2023-09-26 11:36:00,54.345,54.345,54.323,54.323,3980.0,BUD
+2023-09-26 11:35:00,54.352,54.36,54.335,54.36,5064.0,BUD
+2023-09-26 11:34:00,54.405,54.405,54.34,54.36,31595.0,BUD
+2023-09-26 11:33:00,54.37,54.4,54.37,54.4,16292.0,BUD
+2023-09-26 11:32:00,54.38,54.38,54.365,54.375,7880.0,BUD
+2023-09-26 11:31:00,54.415,54.415,54.385,54.385,4913.0,BUD
+2023-09-26 11:30:00,54.41,54.41,54.41,54.41,791.0,BUD
+2023-09-26 11:29:00,54.425,54.44,54.41,54.41,4220.0,BUD
+2023-09-26 11:28:00,54.445,54.445,54.42,54.42,5087.0,BUD
+2023-09-26 11:27:00,54.43,54.44,54.425,54.44,8798.0,BUD
+2023-09-26 11:26:00,54.43,54.43,54.43,54.43,660.0,BUD
+2023-09-26 11:25:00,54.435,54.448,54.435,54.44,2493.0,BUD
+2023-09-26 11:24:00,54.46,54.46,54.43,54.437,2470.0,BUD
+2023-09-26 11:23:00,54.47,54.47,54.47,54.47,365.0,BUD
+2023-09-26 11:22:00,54.47,54.47,54.465,54.47,1636.0,BUD
+2023-09-26 11:21:00,54.49,54.49,54.48,54.48,1164.0,BUD
+2023-09-26 11:20:00,54.49,54.495,54.485,54.485,2377.0,BUD
+2023-09-26 11:19:00,54.49,54.49,54.48,54.49,2941.0,BUD
+2023-09-26 11:18:00,54.495,54.495,54.485,54.485,1072.0,BUD
+2023-09-26 11:17:00,54.495,54.495,54.495,54.495,993.0,BUD
+2023-09-26 11:16:00,54.497,54.51,54.495,54.495,1482.0,BUD
+2023-09-26 11:15:00,54.52,54.52,54.495,54.495,2250.0,BUD
+2023-09-26 11:14:00,54.505,54.52,54.5,54.52,1243.0,BUD
+2023-09-26 11:13:00,54.535,54.535,54.51,54.51,2423.0,BUD
+2023-09-26 11:12:00,54.53,54.542,54.53,54.542,1385.0,BUD
+2023-09-26 11:11:00,54.53,54.54,54.525,54.525,3127.0,BUD
+2023-09-26 11:10:00,54.52,54.52,54.52,54.52,456.0,BUD
+2023-09-26 11:09:00,54.52,54.53,54.52,54.53,963.0,BUD
+2023-09-26 11:08:00,54.5,54.52,54.5,54.515,2576.0,BUD
+2023-09-26 11:07:00,54.505,54.52,54.505,54.51,3131.0,BUD
+2023-09-26 11:06:00,54.56,54.56,54.51,54.512,2463.0,BUD
+2023-09-26 11:05:00,54.59,54.59,54.565,54.565,1757.0,BUD
+2023-09-26 11:04:00,54.625,54.63,54.605,54.605,5024.0,BUD
+2023-09-26 11:03:00,54.63,54.64,54.62,54.62,960.0,BUD
+2023-09-26 11:02:00,54.64,54.64,54.612,54.63,2068.0,BUD
+2023-09-26 11:01:00,54.59,54.63,54.585,54.63,4748.0,BUD
+2023-09-26 11:00:00,54.59,54.59,54.59,54.59,806.0,BUD
+2023-09-26 10:59:00,54.54,54.56,54.54,54.56,4111.0,BUD
+2023-09-26 10:58:00,54.515,54.525,54.515,54.52,1676.0,BUD
+2023-09-26 10:57:00,54.56,54.56,54.535,54.535,1113.0,BUD
+2023-09-26 10:56:00,54.56,54.56,54.545,54.55,1985.0,BUD
+2023-09-26 10:55:00,54.56,54.56,54.552,54.56,2287.0,BUD
+2023-09-26 10:54:00,54.555,54.555,54.555,54.555,286.0,BUD
+2023-09-26 10:53:00,54.55,54.55,54.55,54.55,434.0,BUD
+2023-09-26 10:52:00,54.52,54.54,54.52,54.54,1253.0,BUD
+2023-09-26 10:51:00,54.53,54.53,54.515,54.515,2254.0,BUD
+2023-09-26 10:50:00,54.53,54.537,54.53,54.537,2294.0,BUD
+2023-09-26 10:49:00,54.53,54.54,54.515,54.52,6064.0,BUD
+2023-09-26 10:48:00,54.527,54.527,54.52,54.52,548.0,BUD
+2023-09-26 10:47:00,54.53,54.54,54.53,54.53,1770.0,BUD
+2023-09-26 10:46:00,54.56,54.565,54.535,54.535,2034.0,BUD
+2023-09-26 10:45:00,54.58,54.585,54.545,54.58,4139.0,BUD
+2023-09-26 10:44:00,54.57,54.58,54.565,54.58,1380.0,BUD
+2023-09-26 10:43:00,54.57,54.581,54.57,54.581,2471.0,BUD
+2023-09-26 10:42:00,54.54,54.57,54.54,54.57,2499.0,BUD
+2023-09-26 10:41:00,54.532,54.532,54.51,54.51,1567.0,BUD
+2023-09-26 10:40:00,54.5,54.54,54.5,54.54,3789.0,BUD
+2023-09-26 10:39:00,54.505,54.505,54.495,54.5,1160.0,BUD
+2023-09-26 10:38:00,54.52,54.52,54.51,54.51,692.0,BUD
+2023-09-26 10:37:00,54.51,54.52,54.505,54.52,475.0,BUD
+2023-09-26 10:36:00,54.48,54.501,54.48,54.495,1083.0,BUD
+2023-09-26 10:35:00,54.46,54.48,54.46,54.48,2815.0,BUD
+2023-09-26 10:34:00,54.455,54.455,54.455,54.455,660.0,BUD
+2023-09-26 10:33:00,54.47,54.47,54.445,54.45,3414.0,BUD
+2023-09-26 10:32:00,54.49,54.49,54.445,54.45,6182.0,BUD
+2023-09-26 10:31:00,54.545,54.55,54.48,54.497,16493.0,BUD
+2023-09-26 10:30:00,54.53,54.53,54.505,54.528,2578.0,BUD
+2023-09-26 10:29:00,54.51,54.52,54.51,54.52,1574.0,BUD
+2023-09-26 10:28:00,54.5,54.51,54.485,54.51,3114.0,BUD
+2023-09-26 10:27:00,54.459,54.49,54.45,54.49,1924.0,BUD
+2023-09-26 10:26:00,54.445,54.49,54.445,54.459,4564.0,BUD
+2023-09-26 10:25:00,54.444,54.462,54.444,54.46,9571.0,BUD
+2023-09-26 10:24:00,54.46,54.46,54.45,54.45,1358.0,BUD
+2023-09-26 10:23:00,54.471,54.493,54.465,54.47,8215.0,BUD
+2023-09-26 10:22:00,54.45,54.47,54.45,54.47,4417.0,BUD
+2023-09-26 10:21:00,54.421,54.45,54.421,54.45,4212.0,BUD
+2023-09-26 10:20:00,54.47,54.48,54.44,54.45,7050.0,BUD
+2023-09-26 10:19:00,54.45,54.48,54.448,54.47,5242.0,BUD
+2023-09-26 10:18:00,54.47,54.47,54.46,54.465,4689.0,BUD
+2023-09-26 10:17:00,54.48,54.51,54.475,54.485,4898.0,BUD
+2023-09-26 10:16:00,54.465,54.47,54.455,54.465,4535.0,BUD
+2023-09-26 10:15:00,54.48,54.48,54.465,54.465,3662.0,BUD
+2023-09-26 10:14:00,54.52,54.52,54.48,54.49,7517.0,BUD
+2023-09-26 10:13:00,54.57,54.57,54.555,54.555,1018.0,BUD
+2023-09-26 10:12:00,54.61,54.61,54.575,54.575,3858.0,BUD
+2023-09-26 10:11:00,54.605,54.62,54.6,54.615,2389.0,BUD
+2023-09-26 10:10:00,54.63,54.63,54.61,54.61,2189.0,BUD
+2023-09-26 10:09:00,54.65,54.65,54.63,54.63,2907.0,BUD
+2023-09-26 10:08:00,54.65,54.65,54.63,54.65,2292.0,BUD
+2023-09-26 10:07:00,54.67,54.671,54.65,54.65,3221.0,BUD
+2023-09-26 10:06:00,54.68,54.683,54.65,54.67,4336.0,BUD
+2023-09-26 10:05:00,54.67,54.68,54.64,54.68,6118.0,BUD
+2023-09-26 10:04:00,54.725,54.725,54.67,54.67,2591.0,BUD
+2023-09-26 10:03:00,54.71,54.74,54.7,54.72,4233.0,BUD
+2023-09-26 10:02:00,54.73,54.73,54.69,54.713,9616.0,BUD
+2023-09-26 10:01:00,54.74,54.76,54.73,54.73,2029.0,BUD
+2023-09-26 10:00:00,54.73,54.77,54.73,54.75,7373.0,BUD
+2023-09-26 09:59:00,54.76,54.76,54.72,54.72,2504.0,BUD
+2023-09-26 09:58:00,54.76,54.77,54.75,54.755,5421.0,BUD
+2023-09-26 09:57:00,54.765,54.77,54.76,54.76,1783.0,BUD
+2023-09-26 09:56:00,54.76,54.77,54.75,54.76,2745.0,BUD
+2023-09-26 09:55:00,54.75,54.77,54.75,54.77,2960.0,BUD
+2023-09-26 09:54:00,54.74,54.76,54.73,54.76,2507.0,BUD
+2023-09-26 09:53:00,54.75,54.75,54.72,54.74,4497.0,BUD
+2023-09-26 09:52:00,54.75,54.755,54.742,54.752,2844.0,BUD
+2023-09-26 09:51:00,54.74,54.75,54.725,54.75,6559.0,BUD
+2023-09-26 09:50:00,54.745,54.75,54.73,54.75,4752.0,BUD
+2023-09-26 09:49:00,54.74,54.74,54.74,54.74,811.0,BUD
+2023-09-26 09:48:00,54.685,54.715,54.685,54.71,2307.0,BUD
+2023-09-26 09:47:00,54.72,54.725,54.69,54.69,5359.0,BUD
+2023-09-26 09:46:00,54.71,54.73,54.71,54.73,7844.0,BUD
+2023-09-26 09:45:00,54.73,54.73,54.7,54.71,5526.0,BUD
+2023-09-26 09:44:00,54.71,54.76,54.71,54.75,3860.0,BUD
+2023-09-26 09:43:00,54.7,54.72,54.7,54.71,6745.0,BUD
+2023-09-26 09:42:00,54.61,54.71,54.61,54.71,1452.0,BUD
+2023-09-26 09:41:00,54.61,54.63,54.6,54.62,3252.0,BUD
+2023-09-26 09:40:00,54.67,54.67,54.62,54.62,3892.0,BUD
+2023-09-26 09:39:00,54.65,54.67,54.62,54.67,5701.0,BUD
+2023-09-26 09:38:00,54.69,54.69,54.66,54.66,2532.0,BUD
+2023-09-26 09:37:00,54.71,54.71,54.683,54.683,1983.0,BUD
+2023-09-26 09:36:00,54.7,54.765,54.7,54.75,5010.0,BUD
+2023-09-26 09:35:00,54.665,54.69,54.665,54.69,5130.0,BUD
+2023-09-26 09:34:00,54.62,54.66,54.62,54.66,5596.0,BUD
+2023-09-26 09:33:00,54.587,54.61,54.58,54.61,2120.0,BUD
+2023-09-26 09:32:00,54.495,54.59,54.495,54.59,4005.0,BUD
+2023-09-26 09:31:00,54.49,54.53,54.48,54.51,6220.0,BUD
+2023-09-26 09:30:00,54.53,54.57,54.47,54.47,54272.0,BUD
+2023-09-26 09:29:00,54.53,54.62,54.51,54.58,7197.0,BUD
+2023-09-26 09:28:00,54.56,54.58,54.54,54.54,3227.0,BUD
+2023-09-26 09:27:00,54.55,54.56,54.55,54.55,330.0,BUD
+2023-09-26 09:26:00,54.55,54.56,54.53,54.56,970.0,BUD
+2023-09-26 09:25:00,54.51,54.55,54.51,54.55,1151.0,BUD
+2023-09-26 09:24:00,54.481,54.495,54.48,54.495,7.0,BUD
+2023-09-26 09:23:00,54.49,54.49,54.49,54.49,112.0,BUD
+2023-09-26 09:22:00,54.49,54.49,54.49,54.49,116.0,BUD
+2023-09-26 09:21:00,54.5,54.5,54.5,54.5,158.0,BUD
+2023-09-26 09:20:00,54.49,54.49,54.49,54.49,1176.0,BUD
+2023-09-26 09:16:00,54.49,54.49,54.49,54.49,118.0,BUD
+2023-09-26 09:15:00,54.5,54.5,54.5,54.5,158.0,BUD
+2023-09-26 09:13:00,54.48,54.48,54.48,54.48,18.0,BUD
+2023-09-26 09:12:00,54.5,54.5,54.48,54.48,201.0,BUD
+2023-09-26 09:10:00,54.51,54.53,54.51,54.53,988.0,BUD
+2023-09-26 09:09:00,54.51,54.51,54.48,54.51,463.0,BUD
+2023-09-26 09:06:00,54.55,54.55,54.55,54.55,50.0,BUD
+2023-09-26 09:05:00,54.58,54.59,54.58,54.58,501.0,BUD
+2023-09-26 09:02:00,54.58,54.58,54.54,54.54,101.0,BUD
+2023-09-26 09:01:00,54.6,54.6,54.6,54.6,100.0,BUD
+2023-09-26 09:00:00,54.58,54.58,54.58,54.58,778.0,BUD
+2023-09-26 08:59:00,54.56,54.56,54.56,54.56,3.0,BUD
+2023-09-26 08:58:00,54.6,54.6,54.55,54.55,21.0,BUD
+2023-09-26 08:54:00,54.65,54.65,54.65,54.65,200.0,BUD
+2023-09-26 08:53:00,54.66,54.66,54.66,54.66,100.0,BUD
+2023-09-26 08:52:00,54.669,54.67,54.669,54.669,4.0,BUD
+2023-09-26 08:51:00,54.71,54.71,54.71,54.71,14.0,BUD
+2023-09-26 08:48:00,54.71,54.71,54.692,54.71,102.0,BUD
+2023-09-26 08:45:00,54.705,54.705,54.705,54.705,1.0,BUD
+2023-09-26 08:43:00,54.72,54.75,54.72,54.75,2.0,BUD
+2023-09-26 08:41:00,54.66,54.66,54.66,54.66,1.0,BUD
+2023-09-26 08:40:00,54.68,54.68,54.67,54.67,66.0,BUD
+2023-09-26 08:37:00,54.73,54.73,54.73,54.73,400.0,BUD
+2023-09-26 08:34:00,54.74,54.74,54.74,54.74,81.0,BUD
+2023-09-26 08:22:00,54.85,54.85,54.85,54.85,500.0,BUD
+2023-09-26 08:09:00,54.85,54.85,54.81,54.83,272.0,BUD
+2023-09-26 08:08:00,54.81,54.81,54.81,54.81,500.0,BUD
+2023-09-26 08:01:00,54.82,54.84,54.785,54.785,3.0,BUD
+2023-09-26 08:00:00,54.778,54.93,54.69,54.72,1635.0,BUD
+2023-09-26 07:51:00,54.75,54.75,54.74,54.74,82.0,BUD
+2023-09-26 07:46:00,54.86,54.86,54.86,54.86,4.0,BUD
+2023-09-26 07:36:00,54.84,54.85,54.84,54.84,800.0,BUD
+2023-09-26 07:09:00,54.78,54.78,54.77,54.77,53.0,BUD
+2023-09-26 07:06:00,54.84,54.84,54.84,54.84,5.0,BUD
+2023-09-26 07:04:00,54.85,54.85,54.85,54.85,15.0,BUD
+2023-09-26 07:02:00,54.84,54.84,54.84,54.84,10.0,BUD
+2023-09-26 07:00:00,54.77,54.83,54.77,54.82,2033.0,BUD
+2023-09-26 06:19:00,54.69,54.69,54.69,54.69,1.0,BUD
+2023-09-26 05:55:00,54.54,54.54,54.54,54.54,100.0,BUD
+2023-09-26 05:44:00,54.63,54.63,54.6,54.6,24.0,BUD
+2023-09-26 05:40:00,54.66,54.66,54.66,54.66,20.0,BUD
+2023-09-26 04:43:00,54.69,54.69,54.69,54.69,4.0,BUD
+2023-09-26 04:30:00,54.69,54.69,54.69,54.69,1.0,BUD
+2023-09-26 04:24:00,54.71,54.71,54.71,54.71,10.0,BUD
+2023-09-26 04:22:00,54.73,54.73,54.73,54.73,12.0,BUD
+2023-09-26 04:07:00,54.73,54.73,54.73,54.73,100.0,BUD
+2023-09-26 04:06:00,54.79,54.8,54.79,54.79,954.0,BUD
+2023-09-26 04:05:00,54.8,54.8,54.79,54.79,1046.0,BUD
+2023-09-26 04:00:00,55.26,55.26,54.74,54.74,250.0,BUD
+2023-09-25 19:55:00,55.295,55.295,55.295,55.295,1.0,BUD
+2023-09-25 19:54:00,55.18,55.18,55.18,55.18,5.0,BUD
+2023-09-25 19:52:00,55.295,55.295,55.295,55.295,1.0,BUD
+2023-09-25 19:47:00,55.18,55.18,55.18,55.18,1.0,BUD
+2023-09-25 19:40:00,55.295,55.295,55.295,55.295,1.0,BUD
+2023-09-25 19:36:00,55.2,55.295,55.2,55.295,2.0,BUD
+2023-09-25 19:32:00,55.39,55.39,55.39,55.39,18.0,BUD
+2023-09-25 19:25:00,55.295,55.295,55.295,55.295,1.0,BUD
+2023-09-25 19:23:00,55.295,55.295,55.295,55.295,1.0,BUD
+2023-09-25 19:16:00,55.295,55.295,55.295,55.295,1.0,BUD
+2023-09-25 19:06:00,55.41,55.41,55.41,55.41,1.0,BUD
+2023-09-25 19:05:00,55.18,55.18,55.18,55.18,25.0,BUD
+2023-09-25 19:04:00,55.34,55.41,55.34,55.41,5.0,BUD
+2023-09-25 19:00:00,55.2,55.2,55.2,55.2,52152.0,BUD
+2023-09-25 18:49:00,55.2,55.2,55.2,55.2,1.0,BUD
+2023-09-25 18:48:00,55.34,55.34,55.34,55.34,1.0,BUD
+2023-09-25 18:35:00,55.19,55.19,55.19,55.19,1.0,BUD
+2023-09-25 18:33:00,55.295,55.295,55.295,55.295,1.0,BUD
+2023-09-25 18:32:00,55.295,55.295,55.295,55.295,1.0,BUD
+2023-09-25 18:30:00,55.2,55.295,55.2,55.295,52153.0,BUD
+2023-09-25 18:15:00,55.295,55.295,55.295,55.295,1.0,BUD
+2023-09-25 18:08:00,55.34,55.34,55.34,55.34,3.0,BUD
+2023-09-25 18:07:00,55.18,55.18,55.18,55.18,35.0,BUD
+2023-09-25 18:05:00,55.41,55.41,55.41,55.41,1.0,BUD
+2023-09-25 18:01:00,55.1,55.1,55.1,55.1,1.0,BUD
+2023-09-25 17:59:00,55.1,55.1,55.1,55.1,2.0,BUD
+2023-09-25 17:58:00,55.34,55.34,55.34,55.34,1.0,BUD
+2023-09-25 17:54:00,55.34,55.34,55.34,55.34,1.0,BUD
+2023-09-25 17:53:00,55.26,55.26,55.26,55.26,1.0,BUD
+2023-09-25 17:50:00,55.3,55.3,55.3,55.3,4.0,BUD
+2023-09-25 17:48:00,55.26,55.26,55.26,55.26,1.0,BUD
+2023-09-25 17:47:00,55.26,55.26,55.26,55.26,1.0,BUD
+2023-09-25 17:45:00,55.1,55.1,55.1,55.1,1.0,BUD
+2023-09-25 17:44:00,55.103,55.103,55.103,55.103,100.0,BUD
+2023-09-25 17:41:00,55.1,55.1,55.1,55.1,7.0,BUD
+2023-09-25 17:38:00,55.26,55.26,55.26,55.26,1.0,BUD
+2023-09-25 17:37:00,55.1,55.1,55.1,55.1,1.0,BUD
+2023-09-25 17:34:00,55.1,55.1,55.1,55.1,4.0,BUD
+2023-09-25 17:32:00,55.1,55.26,55.1,55.26,8.0,BUD
+2023-09-25 17:31:00,55.42,55.42,55.26,55.26,7.0,BUD
+2023-09-25 17:30:00,55.34,55.34,55.34,55.34,1.0,BUD
+2023-09-25 17:24:00,55.17,55.17,55.17,55.17,1.0,BUD
+2023-09-25 17:19:00,55.3,55.3,55.3,55.3,20.0,BUD
+2023-09-25 17:18:00,55.24,55.295,55.24,55.295,6.0,BUD
+2023-09-25 17:12:00,55.25,55.25,55.25,55.25,1.0,BUD
+2023-09-25 17:03:00,55.16,55.16,55.16,55.16,1.0,BUD
+2023-09-25 16:59:00,55.24,55.24,55.24,55.24,5.0,BUD
+2023-09-25 16:58:00,55.25,55.25,55.25,55.25,1.0,BUD
+2023-09-25 16:57:00,55.34,55.34,55.34,55.34,2.0,BUD
+2023-09-25 16:51:00,55.34,55.34,55.34,55.34,2.0,BUD
+2023-09-25 16:36:00,55.24,55.24,55.24,55.24,2.0,BUD
+2023-09-25 16:31:00,55.225,55.225,55.225,55.225,1.0,BUD
+2023-09-25 16:29:00,55.2,55.2,55.2,55.2,664.0,BUD
+2023-09-25 16:26:00,55.24,55.24,55.24,55.24,2.0,BUD
+2023-09-25 16:21:00,55.23,55.23,55.23,55.23,1.0,BUD
+2023-09-25 16:15:00,55.24,55.24,55.24,55.24,48.0,BUD
+2023-09-25 16:10:00,55.2,55.24,55.2,55.24,52156.0,BUD
+2023-09-25 16:07:00,55.25,55.265,55.25,55.25,3.0,BUD
+2023-09-25 16:03:00,55.24,55.24,55.24,55.24,100.0,BUD
+2023-09-25 16:02:00,55.21,55.21,55.21,55.21,1.0,BUD
+2023-09-25 16:01:00,55.265,55.265,55.2,55.2,6.0,BUD
+2023-09-25 16:00:00,55.21,55.21,55.2,55.2,104769.0,BUD
+2023-09-25 15:59:00,55.18,55.21,55.175,55.21,41008.0,BUD
+2023-09-25 15:58:00,55.2,55.2,55.18,55.185,13688.0,BUD
+2023-09-25 15:57:00,55.19,55.21,55.18,55.2,19955.0,BUD
+2023-09-25 15:56:00,55.19,55.2,55.185,55.19,11959.0,BUD
+2023-09-25 15:55:00,55.15,55.19,55.145,55.19,16805.0,BUD
+2023-09-25 15:54:00,55.14,55.15,55.13,55.15,18499.0,BUD
+2023-09-25 15:53:00,55.149,55.15,55.13,55.15,11164.0,BUD
+2023-09-25 15:52:00,55.14,55.15,55.14,55.145,5361.0,BUD
+2023-09-25 15:51:00,55.185,55.19,55.145,55.145,7150.0,BUD
+2023-09-25 15:50:00,55.16,55.19,55.155,55.189,15267.0,BUD
+2023-09-25 15:49:00,55.16,55.17,55.15,55.165,6663.0,BUD
+2023-09-25 15:48:00,55.18,55.19,55.155,55.16,7631.0,BUD
+2023-09-25 15:47:00,55.17,55.18,55.16,55.175,6464.0,BUD
+2023-09-25 15:46:00,55.18,55.185,55.165,55.175,5124.0,BUD
+2023-09-25 15:45:00,55.17,55.19,55.17,55.185,7883.0,BUD
+2023-09-25 15:44:00,55.185,55.19,55.17,55.175,3531.0,BUD
+2023-09-25 15:43:00,55.19,55.195,55.185,55.185,2823.0,BUD
+2023-09-25 15:42:00,55.205,55.205,55.19,55.19,2803.0,BUD
+2023-09-25 15:41:00,55.21,55.22,55.205,55.205,3488.0,BUD
+2023-09-25 15:40:00,55.215,55.23,55.215,55.22,3939.0,BUD
+2023-09-25 15:39:00,55.205,55.22,55.205,55.22,7628.0,BUD
+2023-09-25 15:38:00,55.19,55.21,55.19,55.205,2907.0,BUD
+2023-09-25 15:37:00,55.19,55.195,55.19,55.19,2900.0,BUD
+2023-09-25 15:36:00,55.2,55.2,55.195,55.2,592.0,BUD
+2023-09-25 15:35:00,55.175,55.2,55.175,55.2,3378.0,BUD
+2023-09-25 15:34:00,55.195,55.2,55.175,55.18,2985.0,BUD
+2023-09-25 15:33:00,55.2,55.2,55.185,55.2,2201.0,BUD
+2023-09-25 15:32:00,55.205,55.21,55.185,55.2,5508.0,BUD
+2023-09-25 15:31:00,55.195,55.21,55.195,55.21,3211.0,BUD
+2023-09-25 15:30:00,55.19,55.2,55.185,55.2,7721.0,BUD
+2023-09-25 15:29:00,55.17,55.19,55.17,55.19,2343.0,BUD
+2023-09-25 15:28:00,55.19,55.19,55.18,55.18,3624.0,BUD
+2023-09-25 15:27:00,55.19,55.19,55.18,55.19,2180.0,BUD
+2023-09-25 15:26:00,55.19,55.2,55.19,55.2,1930.0,BUD
+2023-09-25 15:25:00,55.19,55.19,55.18,55.185,1454.0,BUD
+2023-09-25 15:24:00,55.195,55.195,55.185,55.19,1613.0,BUD
+2023-09-25 15:23:00,55.21,55.21,55.2,55.2,2252.0,BUD
+2023-09-25 15:22:00,55.212,55.212,55.205,55.21,1909.0,BUD
+2023-09-25 15:21:00,55.22,55.235,55.22,55.22,2623.0,BUD
+2023-09-25 15:20:00,55.22,55.22,55.21,55.22,4833.0,BUD
+2023-09-25 15:19:00,55.21,55.22,55.21,55.22,3824.0,BUD
+2023-09-25 15:18:00,55.215,55.215,55.21,55.21,2739.0,BUD
+2023-09-25 15:17:00,55.21,55.215,55.21,55.215,2172.0,BUD
+2023-09-25 15:16:00,55.15,55.21,55.15,55.21,4629.0,BUD
+2023-09-25 15:15:00,55.14,55.145,55.13,55.145,3334.0,BUD
+2023-09-25 15:14:00,55.125,55.13,55.125,55.13,1872.0,BUD
+2023-09-25 15:13:00,55.125,55.128,55.12,55.128,2173.0,BUD
+2023-09-25 15:12:00,55.11,55.138,55.11,55.13,3810.0,BUD
+2023-09-25 15:11:00,55.11,55.11,55.105,55.11,3808.0,BUD
+2023-09-25 15:10:00,55.1,55.11,55.1,55.105,5154.0,BUD
+2023-09-25 15:09:00,55.1,55.105,55.1,55.105,2117.0,BUD
+2023-09-25 15:08:00,55.105,55.105,55.1,55.105,2313.0,BUD
+2023-09-25 15:07:00,55.105,55.105,55.105,55.105,567.0,BUD
+2023-09-25 15:06:00,55.11,55.11,55.1,55.1,2951.0,BUD
+2023-09-25 15:05:00,55.1,55.11,55.1,55.11,3674.0,BUD
+2023-09-25 15:04:00,55.105,55.11,55.1,55.11,4549.0,BUD
+2023-09-25 15:03:00,55.125,55.125,55.105,55.105,2635.0,BUD
+2023-09-25 15:02:00,55.13,55.13,55.12,55.13,4625.0,BUD
+2023-09-25 15:01:00,55.15,55.15,55.14,55.14,2717.0,BUD
+2023-09-25 15:00:00,55.14,55.14,55.131,55.14,3152.0,BUD
+2023-09-25 14:59:00,55.155,55.155,55.145,55.145,1161.0,BUD
+2023-09-25 14:58:00,55.16,55.16,55.15,55.15,1154.0,BUD
+2023-09-25 14:57:00,55.17,55.17,55.165,55.165,1584.0,BUD
+2023-09-25 14:56:00,55.16,55.165,55.16,55.165,1491.0,BUD
+2023-09-25 14:55:00,55.17,55.175,55.17,55.17,1057.0,BUD
+2023-09-25 14:54:00,55.19,55.2,55.17,55.17,5954.0,BUD
+2023-09-25 14:53:00,55.19,55.19,55.19,55.19,434.0,BUD
+2023-09-25 14:52:00,55.198,55.198,55.19,55.19,3211.0,BUD
+2023-09-25 14:51:00,55.17,55.195,55.17,55.195,2508.0,BUD
+2023-09-25 14:50:00,55.17,55.175,55.17,55.17,2749.0,BUD
+2023-09-25 14:49:00,55.18,55.18,55.17,55.17,1837.0,BUD
+2023-09-25 14:48:00,55.17,55.18,55.16,55.175,4746.0,BUD
+2023-09-25 14:47:00,55.19,55.19,55.16,55.16,3131.0,BUD
+2023-09-25 14:46:00,55.19,55.195,55.19,55.19,2961.0,BUD
+2023-09-25 14:45:00,55.17,55.188,55.17,55.188,3103.0,BUD
+2023-09-25 14:44:00,55.16,55.165,55.16,55.165,1383.0,BUD
+2023-09-25 14:43:00,55.17,55.17,55.164,55.164,899.0,BUD
+2023-09-25 14:42:00,55.185,55.185,55.17,55.17,1915.0,BUD
+2023-09-25 14:41:00,55.18,55.189,55.18,55.18,3604.0,BUD
+2023-09-25 14:40:00,55.175,55.18,55.175,55.18,856.0,BUD
+2023-09-25 14:39:00,55.175,55.175,55.175,55.175,522.0,BUD
+2023-09-25 14:38:00,55.185,55.19,55.175,55.175,2826.0,BUD
+2023-09-25 14:37:00,55.18,55.19,55.18,55.185,2691.0,BUD
+2023-09-25 14:36:00,55.185,55.189,55.185,55.189,499.0,BUD
+2023-09-25 14:35:00,55.148,55.18,55.148,55.175,3644.0,BUD
+2023-09-25 14:34:00,55.148,55.148,55.145,55.145,409.0,BUD
+2023-09-25 14:33:00,55.15,55.16,55.15,55.15,2316.0,BUD
+2023-09-25 14:32:00,55.135,55.155,55.135,55.155,2438.0,BUD
+2023-09-25 14:31:00,55.135,55.135,55.135,55.135,398.0,BUD
+2023-09-25 14:30:00,55.135,55.135,55.132,55.135,632.0,BUD
+2023-09-25 14:29:00,55.125,55.135,55.12,55.13,5084.0,BUD
+2023-09-25 14:28:00,55.13,55.14,55.13,55.13,2117.0,BUD
+2023-09-25 14:27:00,55.135,55.14,55.135,55.135,1998.0,BUD
+2023-09-25 14:26:00,55.125,55.135,55.125,55.13,926.0,BUD
+2023-09-25 14:25:00,55.12,55.12,55.115,55.12,1975.0,BUD
+2023-09-25 14:24:00,55.13,55.13,55.13,55.13,432.0,BUD
+2023-09-25 14:23:00,55.135,55.135,55.13,55.135,2220.0,BUD
+2023-09-25 14:22:00,55.165,55.165,55.135,55.135,2639.0,BUD
+2023-09-25 14:21:00,55.17,55.175,55.165,55.165,4359.0,BUD
+2023-09-25 14:20:00,55.19,55.2,55.18,55.18,6110.0,BUD
+2023-09-25 14:19:00,55.13,55.2,55.125,55.19,68375.0,BUD
+2023-09-25 14:18:00,55.145,55.145,55.12,55.12,3855.0,BUD
+2023-09-25 14:17:00,55.15,55.15,55.14,55.145,1090.0,BUD
+2023-09-25 14:16:00,55.155,55.155,55.15,55.15,2607.0,BUD
+2023-09-25 14:15:00,55.165,55.165,55.15,55.15,919.0,BUD
+2023-09-25 14:13:00,55.165,55.165,55.16,55.16,379.0,BUD
+2023-09-25 14:12:00,55.185,55.185,55.165,55.165,2060.0,BUD
+2023-09-25 14:11:00,55.18,55.185,55.18,55.185,1084.0,BUD
+2023-09-25 14:10:00,55.185,55.19,55.185,55.186,1150.0,BUD
+2023-09-25 14:09:00,55.2,55.2,55.19,55.19,2592.0,BUD
+2023-09-25 14:08:00,55.18,55.19,55.18,55.19,7431.0,BUD
+2023-09-25 14:07:00,55.18,55.18,55.17,55.18,1763.0,BUD
+2023-09-25 14:06:00,55.185,55.19,55.18,55.18,1638.0,BUD
+2023-09-25 14:05:00,55.185,55.185,55.18,55.18,1245.0,BUD
+2023-09-25 14:04:00,55.185,55.19,55.185,55.185,1472.0,BUD
+2023-09-25 14:03:00,55.175,55.18,55.17,55.18,1737.0,BUD
+2023-09-25 14:02:00,55.175,55.19,55.175,55.18,1295.0,BUD
+2023-09-25 14:01:00,55.195,55.2,55.17,55.17,6440.0,BUD
+2023-09-25 14:00:00,55.19,55.19,55.19,55.19,1043.0,BUD
+2023-09-25 13:59:00,55.16,55.17,55.155,55.17,1457.0,BUD
+2023-09-25 13:58:00,55.16,55.16,55.155,55.16,602.0,BUD
+2023-09-25 13:57:00,55.15,55.16,55.15,55.155,2951.0,BUD
+2023-09-25 13:56:00,55.14,55.15,55.14,55.15,2332.0,BUD
+2023-09-25 13:55:00,55.14,55.14,55.14,55.14,204.0,BUD
+2023-09-25 13:54:00,55.135,55.135,55.13,55.13,2141.0,BUD
+2023-09-25 13:53:00,55.15,55.15,55.14,55.14,1538.0,BUD
+2023-09-25 13:52:00,55.15,55.155,55.15,55.155,555.0,BUD
+2023-09-25 13:51:00,55.13,55.145,55.13,55.145,1524.0,BUD
+2023-09-25 13:50:00,55.115,55.115,55.115,55.115,342.0,BUD
+2023-09-25 13:49:00,55.085,55.12,55.085,55.12,5361.0,BUD
+2023-09-25 13:48:00,55.08,55.085,55.08,55.08,2830.0,BUD
+2023-09-25 13:47:00,55.105,55.105,55.08,55.08,4205.0,BUD
+2023-09-25 13:46:00,55.11,55.115,55.11,55.11,1884.0,BUD
+2023-09-25 13:45:00,55.12,55.12,55.11,55.11,891.0,BUD
+2023-09-25 13:44:00,55.11,55.12,55.11,55.12,1453.0,BUD
+2023-09-25 13:43:00,55.104,55.11,55.104,55.11,1382.0,BUD
+2023-09-25 13:42:00,55.115,55.115,55.105,55.105,5889.0,BUD
+2023-09-25 13:41:00,55.12,55.12,55.11,55.11,997.0,BUD
+2023-09-25 13:40:00,55.115,55.115,55.115,55.115,347.0,BUD
+2023-09-25 13:39:00,55.119,55.12,55.11,55.12,1406.0,BUD
+2023-09-25 13:38:00,55.11,55.11,55.11,55.11,209.0,BUD
+2023-09-25 13:37:00,55.105,55.11,55.105,55.11,821.0,BUD
+2023-09-25 13:36:00,55.115,55.115,55.106,55.106,1792.0,BUD
+2023-09-25 13:35:00,55.12,55.12,55.11,55.11,1143.0,BUD
+2023-09-25 13:34:00,55.13,55.14,55.125,55.125,3855.0,BUD
+2023-09-25 13:33:00,55.11,55.12,55.11,55.12,3146.0,BUD
+2023-09-25 13:32:00,55.105,55.105,55.105,55.105,453.0,BUD
+2023-09-25 13:31:00,55.115,55.115,55.105,55.105,3787.0,BUD
+2023-09-25 13:30:00,55.13,55.13,55.115,55.115,1161.0,BUD
+2023-09-25 13:29:00,55.13,55.135,55.12,55.135,2438.0,BUD
+2023-09-25 13:28:00,55.155,55.155,55.125,55.125,2733.0,BUD
+2023-09-25 13:27:00,55.175,55.175,55.158,55.158,1559.0,BUD
+2023-09-25 13:26:00,55.17,55.178,55.165,55.178,2916.0,BUD
+2023-09-25 13:25:00,55.18,55.18,55.165,55.175,2633.0,BUD
+2023-09-25 13:24:00,55.195,55.2,55.175,55.175,6075.0,BUD
+2023-09-25 13:23:00,55.19,55.2,55.19,55.195,2277.0,BUD
+2023-09-25 13:22:00,55.19,55.19,55.175,55.18,4851.0,BUD
+2023-09-25 13:21:00,55.205,55.205,55.2,55.2,7010.0,BUD
+2023-09-25 13:20:00,55.19,55.2,55.19,55.2,2821.0,BUD
+2023-09-25 13:19:00,55.2,55.2,55.2,55.2,1172.0,BUD
+2023-09-25 13:18:00,55.2,55.2,55.2,55.2,1664.0,BUD
+2023-09-25 13:17:00,55.199,55.199,55.195,55.195,511.0,BUD
+2023-09-25 13:16:00,55.16,55.2,55.16,55.2,5007.0,BUD
+2023-09-25 13:15:00,55.183,55.185,55.165,55.165,2227.0,BUD
+2023-09-25 13:14:00,55.19,55.19,55.18,55.185,2187.0,BUD
+2023-09-25 13:13:00,55.195,55.195,55.195,55.195,299.0,BUD
+2023-09-25 13:12:00,55.19,55.195,55.19,55.195,783.0,BUD
+2023-09-25 13:11:00,55.19,55.195,55.185,55.185,2983.0,BUD
+2023-09-25 13:10:00,55.19,55.19,55.18,55.19,1943.0,BUD
+2023-09-25 13:09:00,55.19,55.19,55.19,55.19,1685.0,BUD
+2023-09-25 13:08:00,55.195,55.195,55.18,55.19,3233.0,BUD
+2023-09-25 13:07:00,55.195,55.21,55.195,55.21,3954.0,BUD
+2023-09-25 13:06:00,55.155,55.19,55.155,55.19,5701.0,BUD
+2023-09-25 13:05:00,55.155,55.16,55.155,55.16,2411.0,BUD
+2023-09-25 13:04:00,55.155,55.155,55.155,55.155,814.0,BUD
+2023-09-25 13:03:00,55.155,55.155,55.155,55.155,779.0,BUD
+2023-09-25 13:02:00,55.155,55.155,55.155,55.155,2684.0,BUD
+2023-09-25 13:01:00,55.16,55.165,55.155,55.155,1728.0,BUD
+2023-09-25 13:00:00,55.17,55.18,55.165,55.165,3380.0,BUD
+2023-09-25 12:59:00,55.18,55.185,55.18,55.18,987.0,BUD
+2023-09-25 12:58:00,55.175,55.18,55.175,55.18,662.0,BUD
+2023-09-25 12:57:00,55.2,55.2,55.17,55.17,2141.0,BUD
+2023-09-25 12:56:00,55.2,55.2,55.2,55.2,981.0,BUD
+2023-09-25 12:55:00,55.21,55.21,55.202,55.202,1157.0,BUD
+2023-09-25 12:54:00,55.18,55.2,55.18,55.2,2405.0,BUD
+2023-09-25 12:53:00,55.18,55.18,55.175,55.175,2451.0,BUD
+2023-09-25 12:52:00,55.186,55.187,55.185,55.185,911.0,BUD
+2023-09-25 12:51:00,55.195,55.195,55.18,55.185,4306.0,BUD
+2023-09-25 12:50:00,55.23,55.23,55.2,55.2,2772.0,BUD
+2023-09-25 12:49:00,55.23,55.235,55.23,55.23,1258.0,BUD
+2023-09-25 12:48:00,55.25,55.255,55.23,55.235,6492.0,BUD
+2023-09-25 12:47:00,55.275,55.278,55.25,55.26,2005.0,BUD
+2023-09-25 12:46:00,55.28,55.29,55.275,55.275,9024.0,BUD
+2023-09-25 12:45:00,55.27,55.275,55.27,55.275,2169.0,BUD
+2023-09-25 12:44:00,55.26,55.265,55.26,55.265,2870.0,BUD
+2023-09-25 12:43:00,55.28,55.28,55.265,55.265,2805.0,BUD
+2023-09-25 12:42:00,55.285,55.29,55.285,55.29,550.0,BUD
+2023-09-25 12:41:00,55.27,55.285,55.27,55.285,2326.0,BUD
+2023-09-25 12:40:00,55.28,55.28,55.27,55.275,1550.0,BUD
+2023-09-25 12:39:00,55.285,55.29,55.285,55.29,570.0,BUD
+2023-09-25 12:38:00,55.285,55.29,55.28,55.285,1760.0,BUD
+2023-09-25 12:37:00,55.315,55.315,55.29,55.29,1256.0,BUD
+2023-09-25 12:36:00,55.325,55.335,55.325,55.325,3427.0,BUD
+2023-09-25 12:35:00,55.315,55.32,55.315,55.32,1409.0,BUD
+2023-09-25 12:34:00,55.335,55.335,55.315,55.315,2158.0,BUD
+2023-09-25 12:33:00,55.315,55.335,55.315,55.335,2145.0,BUD
+2023-09-25 12:32:00,55.329,55.329,55.315,55.315,3778.0,BUD
+2023-09-25 12:31:00,55.335,55.335,55.325,55.329,1493.0,BUD
+2023-09-25 12:30:00,55.345,55.345,55.335,55.335,1476.0,BUD
+2023-09-25 12:29:00,55.346,55.346,55.345,55.345,488.0,BUD
+2023-09-25 12:28:00,55.345,55.345,55.345,55.345,991.0,BUD
+2023-09-25 12:27:00,55.35,55.36,55.345,55.345,4990.0,BUD
+2023-09-25 12:26:00,55.345,55.355,55.345,55.355,656.0,BUD
+2023-09-25 12:25:00,55.35,55.355,55.34,55.345,1754.0,BUD
+2023-09-25 12:24:00,55.369,55.369,55.35,55.35,5077.0,BUD
+2023-09-25 12:23:00,55.37,55.375,55.36,55.365,9056.0,BUD
+2023-09-25 12:22:00,55.37,55.38,55.37,55.38,1108.0,BUD
+2023-09-25 12:21:00,55.365,55.365,55.365,55.365,430.0,BUD
+2023-09-25 12:20:00,55.361,55.369,55.36,55.36,1254.0,BUD
+2023-09-25 12:19:00,55.355,55.355,55.355,55.355,1229.0,BUD
+2023-09-25 12:18:00,55.35,55.36,55.35,55.36,3075.0,BUD
+2023-09-25 12:17:00,55.35,55.355,55.35,55.355,855.0,BUD
+2023-09-25 12:16:00,55.345,55.345,55.345,55.345,846.0,BUD
+2023-09-25 12:15:00,55.345,55.345,55.341,55.341,855.0,BUD
+2023-09-25 12:14:00,55.345,55.345,55.345,55.345,301.0,BUD
+2023-09-25 12:13:00,55.34,55.355,55.34,55.355,3888.0,BUD
+2023-09-25 12:12:00,55.34,55.34,55.33,55.335,1859.0,BUD
+2023-09-25 12:11:00,55.345,55.345,55.34,55.34,797.0,BUD
+2023-09-25 12:10:00,55.315,55.335,55.315,55.332,1679.0,BUD
+2023-09-25 12:09:00,55.305,55.315,55.3,55.315,1530.0,BUD
+2023-09-25 12:08:00,55.31,55.311,55.31,55.31,1999.0,BUD
+2023-09-25 12:07:00,55.31,55.315,55.31,55.315,1572.0,BUD
+2023-09-25 12:06:00,55.305,55.305,55.305,55.305,464.0,BUD
+2023-09-25 12:05:00,55.28,55.29,55.28,55.283,1165.0,BUD
+2023-09-25 12:04:00,55.272,55.28,55.272,55.28,1044.0,BUD
+2023-09-25 12:03:00,55.3,55.3,55.265,55.265,1130.0,BUD
+2023-09-25 12:02:00,55.321,55.325,55.3,55.3,1714.0,BUD
+2023-09-25 12:01:00,55.32,55.33,55.32,55.33,879.0,BUD
+2023-09-25 12:00:00,55.33,55.33,55.32,55.32,2725.0,BUD
+2023-09-25 11:59:00,55.32,55.32,55.32,55.32,911.0,BUD
+2023-09-25 11:58:00,55.302,55.32,55.302,55.31,2393.0,BUD
+2023-09-25 11:57:00,55.315,55.315,55.31,55.31,1378.0,BUD
+2023-09-25 11:56:00,55.335,55.335,55.329,55.329,2297.0,BUD
+2023-09-25 11:55:00,55.33,55.34,55.33,55.34,2544.0,BUD
+2023-09-25 11:54:00,55.35,55.35,55.34,55.34,1844.0,BUD
+2023-09-25 11:52:00,55.359,55.36,55.35,55.355,1164.0,BUD
+2023-09-25 11:51:00,55.35,55.36,55.35,55.36,2251.0,BUD
+2023-09-25 11:50:00,55.34,55.345,55.34,55.345,940.0,BUD
+2023-09-25 11:49:00,55.36,55.36,55.335,55.339,6660.0,BUD
+2023-09-25 11:47:00,55.37,55.37,55.37,55.37,1079.0,BUD
+2023-09-25 11:46:00,55.39,55.4,55.37,55.37,4843.0,BUD
+2023-09-25 11:45:00,55.39,55.39,55.385,55.385,2354.0,BUD
+2023-09-25 11:44:00,55.395,55.4,55.387,55.387,9956.0,BUD
+2023-09-25 11:43:00,55.35,55.395,55.35,55.395,2503.0,BUD
+2023-09-25 11:42:00,55.348,55.35,55.345,55.35,1275.0,BUD
+2023-09-25 11:41:00,55.345,55.345,55.335,55.34,1082.0,BUD
+2023-09-25 11:40:00,55.355,55.355,55.35,55.35,896.0,BUD
+2023-09-25 11:38:00,55.35,55.35,55.35,55.35,1155.0,BUD
+2023-09-25 11:37:00,55.35,55.355,55.34,55.343,2778.0,BUD
+2023-09-25 11:36:00,55.355,55.355,55.355,55.355,359.0,BUD
+2023-09-25 11:35:00,55.36,55.36,55.35,55.35,2472.0,BUD
+2023-09-25 11:34:00,55.39,55.391,55.37,55.37,6246.0,BUD
+2023-09-25 11:33:00,55.37,55.38,55.37,55.38,1796.0,BUD
+2023-09-25 11:32:00,55.38,55.38,55.37,55.375,3249.0,BUD
+2023-09-25 11:31:00,55.385,55.39,55.385,55.39,584.0,BUD
+2023-09-25 11:30:00,55.4,55.4,55.385,55.385,986.0,BUD
+2023-09-25 11:29:00,55.37,55.39,55.37,55.385,5255.0,BUD
+2023-09-25 11:28:00,55.37,55.375,55.36,55.375,2694.0,BUD
+2023-09-25 11:27:00,55.38,55.39,55.37,55.37,1478.0,BUD
+2023-09-25 11:26:00,55.385,55.405,55.38,55.402,14005.0,BUD
+2023-09-25 11:25:00,55.39,55.4,55.39,55.39,4747.0,BUD
+2023-09-25 11:24:00,55.4,55.405,55.39,55.39,3549.0,BUD
+2023-09-25 11:23:00,55.37,55.395,55.37,55.395,1599.0,BUD
+2023-09-25 11:22:00,55.4,55.41,55.385,55.4,3654.0,BUD
+2023-09-25 11:21:00,55.39,55.39,55.38,55.38,2830.0,BUD
+2023-09-25 11:20:00,55.415,55.416,55.38,55.39,3026.0,BUD
+2023-09-25 11:19:00,55.4,55.41,55.395,55.41,1454.0,BUD
+2023-09-25 11:18:00,55.38,55.405,55.375,55.4,4892.0,BUD
+2023-09-25 11:17:00,55.34,55.38,55.34,55.37,3260.0,BUD
+2023-09-25 11:16:00,55.34,55.34,55.32,55.33,2134.0,BUD
+2023-09-25 11:15:00,55.31,55.345,55.31,55.345,2962.0,BUD
+2023-09-25 11:14:00,55.29,55.3,55.28,55.3,3383.0,BUD
+2023-09-25 11:13:00,55.3,55.3,55.29,55.3,2597.0,BUD
+2023-09-25 11:12:00,55.301,55.31,55.29,55.305,7336.0,BUD
+2023-09-25 11:11:00,55.29,55.315,55.29,55.305,2385.0,BUD
+2023-09-25 11:10:00,55.31,55.31,55.289,55.29,2680.0,BUD
+2023-09-25 11:09:00,55.25,55.3,55.25,55.3,6070.0,BUD
+2023-09-25 11:08:00,55.24,55.25,55.235,55.245,2724.0,BUD
+2023-09-25 11:07:00,55.24,55.245,55.23,55.245,3812.0,BUD
+2023-09-25 11:06:00,55.23,55.24,55.22,55.23,4325.0,BUD
+2023-09-25 11:05:00,55.222,55.225,55.205,55.22,4723.0,BUD
+2023-09-25 11:04:00,55.23,55.245,55.23,55.23,2683.0,BUD
+2023-09-25 11:03:00,55.26,55.26,55.24,55.24,619.0,BUD
+2023-09-25 11:02:00,55.27,55.27,55.235,55.24,2672.0,BUD
+2023-09-25 11:01:00,55.27,55.27,55.255,55.27,960.0,BUD
+2023-09-25 11:00:00,55.26,55.28,55.26,55.28,2200.0,BUD
+2023-09-25 10:59:00,55.26,55.275,55.26,55.275,1484.0,BUD
+2023-09-25 10:58:00,55.26,55.265,55.26,55.26,1546.0,BUD
+2023-09-25 10:57:00,55.24,55.25,55.24,55.25,1462.0,BUD
+2023-09-25 10:56:00,55.24,55.255,55.235,55.255,1369.0,BUD
+2023-09-25 10:55:00,55.24,55.245,55.23,55.235,2451.0,BUD
+2023-09-25 10:54:00,55.27,55.27,55.245,55.245,3038.0,BUD
+2023-09-25 10:53:00,55.28,55.285,55.27,55.275,2532.0,BUD
+2023-09-25 10:52:00,55.31,55.31,55.288,55.288,933.0,BUD
+2023-09-25 10:51:00,55.32,55.326,55.31,55.31,2528.0,BUD
+2023-09-25 10:50:00,55.34,55.34,55.31,55.315,2313.0,BUD
+2023-09-25 10:49:00,55.33,55.35,55.325,55.34,2939.0,BUD
+2023-09-25 10:48:00,55.325,55.331,55.325,55.33,796.0,BUD
+2023-09-25 10:47:00,55.332,55.335,55.315,55.33,3943.0,BUD
+2023-09-25 10:46:00,55.33,55.335,55.32,55.335,2372.0,BUD
+2023-09-25 10:45:00,55.35,55.35,55.335,55.34,2147.0,BUD
+2023-09-25 10:44:00,55.295,55.32,55.295,55.32,1445.0,BUD
+2023-09-25 10:43:00,55.34,55.34,55.29,55.295,7334.0,BUD
+2023-09-25 10:42:00,55.321,55.335,55.321,55.335,1169.0,BUD
+2023-09-25 10:41:00,55.29,55.32,55.28,55.32,4863.0,BUD
+2023-09-25 10:40:00,55.28,55.295,55.28,55.295,1000.0,BUD
+2023-09-25 10:39:00,55.28,55.285,55.275,55.28,907.0,BUD
+2023-09-25 10:38:00,55.29,55.29,55.275,55.277,5877.0,BUD
+2023-09-25 10:37:00,55.29,55.295,55.29,55.29,1033.0,BUD
+2023-09-25 10:36:00,55.29,55.3,55.28,55.285,2680.0,BUD
+2023-09-25 10:35:00,55.34,55.34,55.285,55.295,2160.0,BUD
+2023-09-25 10:34:00,55.32,55.35,55.32,55.34,2522.0,BUD
+2023-09-25 10:33:00,55.295,55.31,55.28,55.31,3474.0,BUD
+2023-09-25 10:32:00,55.285,55.295,55.275,55.295,1941.0,BUD
+2023-09-25 10:31:00,55.25,55.28,55.25,55.275,8732.0,BUD
+2023-09-25 10:30:00,55.29,55.29,55.24,55.25,6149.0,BUD
+2023-09-25 10:29:00,55.32,55.33,55.3,55.3,3406.0,BUD
+2023-09-25 10:28:00,55.3,55.315,55.3,55.315,685.0,BUD
+2023-09-25 10:27:00,55.3,55.31,55.28,55.285,1674.0,BUD
+2023-09-25 10:26:00,55.32,55.325,55.3,55.3,2176.0,BUD
+2023-09-25 10:25:00,55.35,55.35,55.31,55.32,4280.0,BUD
+2023-09-25 10:24:00,55.36,55.36,55.36,55.36,1593.0,BUD
+2023-09-25 10:23:00,55.385,55.385,55.35,55.35,3054.0,BUD
+2023-09-25 10:22:00,55.41,55.41,55.38,55.38,2515.0,BUD
+2023-09-25 10:21:00,55.41,55.415,55.41,55.41,1347.0,BUD
+2023-09-25 10:20:00,55.42,55.449,55.415,55.44,3134.0,BUD
+2023-09-25 10:19:00,55.46,55.46,55.439,55.439,3245.0,BUD
+2023-09-25 10:18:00,55.5,55.5,55.46,55.46,5475.0,BUD
+2023-09-25 10:17:00,55.5,55.515,55.495,55.5,8132.0,BUD
+2023-09-25 10:16:00,55.5,55.52,55.5,55.5,4722.0,BUD
+2023-09-25 10:15:00,55.52,55.52,55.49,55.5,7892.0,BUD
+2023-09-25 10:14:00,55.54,55.54,55.52,55.52,1390.0,BUD
+2023-09-25 10:13:00,55.57,55.57,55.56,55.56,972.0,BUD
+2023-09-25 10:12:00,55.565,55.58,55.565,55.57,2267.0,BUD
+2023-09-25 10:11:00,55.54,55.56,55.54,55.56,1200.0,BUD
+2023-09-25 10:10:00,55.55,55.55,55.53,55.535,2198.0,BUD
+2023-09-25 10:09:00,55.56,55.565,55.555,55.555,1705.0,BUD
+2023-09-25 10:08:00,55.56,55.57,55.55,55.56,3232.0,BUD
+2023-09-25 10:07:00,55.58,55.58,55.57,55.57,2034.0,BUD
+2023-09-25 10:06:00,55.61,55.62,55.6,55.6,1633.0,BUD
+2023-09-25 10:05:00,55.61,55.62,55.6,55.605,3767.0,BUD
+2023-09-25 10:04:00,55.62,55.62,55.614,55.615,2905.0,BUD
+2023-09-25 10:03:00,55.579,55.619,55.579,55.61,6298.0,BUD
+2023-09-25 10:02:00,55.63,55.63,55.59,55.59,3991.0,BUD
+2023-09-25 10:01:00,55.62,55.64,55.61,55.639,8636.0,BUD
+2023-09-25 10:00:00,55.61,55.61,55.61,55.61,878.0,BUD
+2023-09-25 09:59:00,55.61,55.62,55.61,55.62,393.0,BUD
+2023-09-25 09:58:00,55.62,55.625,55.61,55.61,2845.0,BUD
+2023-09-25 09:57:00,55.62,55.64,55.62,55.62,8392.0,BUD
+2023-09-25 09:56:00,55.58,55.61,55.58,55.61,2688.0,BUD
+2023-09-25 09:55:00,55.58,55.58,55.57,55.58,5128.0,BUD
+2023-09-25 09:54:00,55.605,55.605,55.56,55.56,3321.0,BUD
+2023-09-25 09:53:00,55.58,55.61,55.58,55.6,9107.0,BUD
+2023-09-25 09:52:00,55.56,55.58,55.55,55.57,8434.0,BUD
+2023-09-25 09:51:00,55.589,55.589,55.57,55.57,2047.0,BUD
+2023-09-25 09:50:00,55.569,55.58,55.56,55.58,5577.0,BUD
+2023-09-25 09:49:00,55.55,55.57,55.54,55.57,4800.0,BUD
+2023-09-25 09:48:00,55.54,55.56,55.52,55.55,4607.0,BUD
+2023-09-25 09:47:00,55.57,55.57,55.53,55.54,3090.0,BUD
+2023-09-25 09:46:00,55.53,55.57,55.52,55.57,3872.0,BUD
+2023-09-25 09:45:00,55.56,55.56,55.515,55.52,4322.0,BUD
+2023-09-25 09:44:00,55.515,55.57,55.51,55.57,1926.0,BUD
+2023-09-25 09:43:00,55.48,55.52,55.48,55.515,10994.0,BUD
+2023-09-25 09:42:00,55.49,55.52,55.48,55.5,40703.0,BUD
+2023-09-25 09:41:00,55.5,55.53,55.49,55.492,3638.0,BUD
+2023-09-25 09:40:00,55.44,55.49,55.44,55.467,1511.0,BUD
+2023-09-25 09:39:00,55.405,55.43,55.39,55.43,14688.0,BUD
+2023-09-25 09:38:00,55.43,55.43,55.4,55.41,2730.0,BUD
+2023-09-25 09:37:00,55.5,55.5,55.42,55.43,14448.0,BUD
+2023-09-25 09:36:00,55.55,55.58,55.53,55.53,6858.0,BUD
+2023-09-25 09:35:00,55.56,55.56,55.51,55.53,6151.0,BUD
+2023-09-25 09:34:00,55.57,55.58,55.57,55.58,303.0,BUD
+2023-09-25 09:33:00,55.61,55.61,55.57,55.57,3141.0,BUD
+2023-09-25 09:32:00,55.67,55.69,55.62,55.62,4434.0,BUD
+2023-09-25 09:31:00,55.69,55.69,55.67,55.68,1273.0,BUD
+2023-09-25 09:30:00,55.73,55.78,55.68,55.68,30806.0,BUD
+2023-09-25 09:29:00,55.7,55.72,55.69,55.72,1202.0,BUD
+2023-09-25 09:28:00,55.76,55.76,55.73,55.73,436.0,BUD
+2023-09-25 09:23:00,55.86,55.86,55.86,55.86,6.0,BUD
+2023-09-25 09:21:00,55.88,55.88,55.86,55.86,201.0,BUD
+2023-09-25 09:20:00,55.85,55.85,55.85,55.85,73.0,BUD
+2023-09-25 09:19:00,55.8,55.8,55.8,55.8,3.0,BUD
+2023-09-25 09:18:00,55.82,55.82,55.82,55.82,89.0,BUD
+2023-09-25 09:17:00,55.84,55.84,55.79,55.83,322.0,BUD
+2023-09-25 09:16:00,55.83,55.84,55.83,55.84,250.0,BUD
+2023-09-25 09:11:00,55.82,55.82,55.82,55.82,1000.0,BUD
+2023-09-25 09:10:00,55.85,55.85,55.84,55.85,111.0,BUD
+2023-09-25 09:09:00,55.9,55.9,55.9,55.9,103.0,BUD
+2023-09-25 09:08:00,55.9,55.9,55.9,55.9,3.0,BUD
+2023-09-25 09:07:00,55.9,55.91,55.9,55.91,31.0,BUD
+2023-09-25 09:06:00,55.95,55.95,55.91,55.91,102.0,BUD
+2023-09-25 09:05:00,55.969,55.969,55.969,55.969,1.0,BUD
+2023-09-25 09:03:00,56.0,56.0,55.99,55.99,552.0,BUD
+2023-09-25 09:00:00,56.01,56.01,56.01,56.01,1.0,BUD
+2023-09-25 08:58:00,56.02,56.02,56.02,56.02,2.0,BUD
+2023-09-25 08:45:00,56.0,56.0,56.0,56.0,200.0,BUD
+2023-09-25 08:41:00,55.98,55.98,55.98,55.98,500.0,BUD
+2023-09-25 08:38:00,56.07,56.07,56.07,56.07,5.0,BUD
+2023-09-25 08:36:00,56.06,56.06,56.06,56.06,1.0,BUD
+2023-09-25 08:35:00,56.03,56.03,56.03,56.03,1.0,BUD
+2023-09-25 08:32:00,56.06,56.06,56.06,56.06,300.0,BUD
+2023-09-25 08:29:00,55.99,55.99,55.99,55.99,18.0,BUD
+2023-09-25 08:26:00,55.98,55.99,55.98,55.99,11.0,BUD
+2023-09-25 08:25:00,55.99,55.99,55.99,55.99,5.0,BUD
+2023-09-25 08:21:00,56.0,56.0,56.0,56.0,327.0,BUD
+2023-09-25 08:16:00,56.06,56.07,56.06,56.07,500.0,BUD
+2023-09-25 08:15:00,56.05,56.05,56.05,56.05,200.0,BUD
+2023-09-25 08:10:00,56.1,56.1,56.05,56.05,16.0,BUD
+2023-09-25 08:08:00,56.16,56.16,56.16,56.16,1.0,BUD
+2023-09-25 08:07:00,56.12,56.14,56.12,56.14,4.0,BUD
+2023-09-25 08:04:00,56.15,56.15,56.13,56.13,6.0,BUD
+2023-09-25 08:03:00,56.15,56.15,56.15,56.15,20.0,BUD
+2023-09-25 08:02:00,56.15,56.56,56.15,56.56,16.0,BUD
+2023-09-25 08:01:00,56.335,56.335,56.165,56.165,2.0,BUD
+2023-09-25 08:00:00,56.48,56.48,56.33,56.33,44.0,BUD
+2023-09-25 07:57:00,56.17,56.17,56.17,56.17,100.0,BUD
+2023-09-25 07:56:00,56.2,56.2,56.2,56.2,6.0,BUD
+2023-09-25 07:36:00,56.27,56.27,56.27,56.27,1.0,BUD
+2023-09-25 07:34:00,56.25,56.25,56.25,56.25,20.0,BUD
+2023-09-25 07:32:00,56.31,56.31,56.3,56.3,12.0,BUD
+2023-09-25 07:23:00,56.37,56.37,56.37,56.37,500.0,BUD
+2023-09-25 07:10:00,56.43,56.43,56.43,56.43,2.0,BUD
+2023-09-25 07:04:00,56.46,56.46,56.46,56.46,18.0,BUD
+2023-09-25 07:00:00,56.42,56.42,56.42,56.42,18.0,BUD
+2023-09-25 04:44:00,56.15,56.15,56.11,56.11,104.0,BUD
+2023-09-25 04:40:00,56.2,56.2,56.2,56.2,24.0,BUD
+2023-09-25 04:31:00,56.42,56.42,56.42,56.42,1.0,BUD
+2023-09-25 04:27:00,56.5,56.5,56.5,56.5,100.0,BUD
+2023-09-25 04:01:00,56.78,56.78,56.78,56.78,156.0,BUD
+2023-09-22 19:59:00,56.415,56.415,56.415,56.415,1.0,BUD
+2023-09-22 19:36:00,56.72,56.72,56.72,56.72,1.0,BUD
+2023-09-22 19:34:00,56.33,56.33,56.33,56.33,18.0,BUD
+2023-09-22 19:33:00,56.79,56.79,56.79,56.79,4.0,BUD
+2023-09-22 19:25:00,56.99,56.99,56.99,56.99,2.0,BUD
+2023-09-22 19:14:00,56.72,56.72,56.72,56.72,1.0,BUD
+2023-09-22 19:00:00,56.44,56.44,56.44,56.44,30802.0,BUD
+2023-09-22 18:37:00,57.11,57.11,57.11,57.11,2.0,BUD
+2023-09-22 18:31:00,56.33,56.33,56.33,56.33,34.0,BUD
+2023-09-22 18:30:00,56.44,56.44,56.44,56.44,30802.0,BUD
+2023-09-22 18:18:00,56.72,56.72,56.72,56.72,1.0,BUD
+2023-09-22 17:56:00,57.11,57.11,56.64,56.64,3.0,BUD
+2023-09-22 17:42:00,56.77,56.77,56.77,56.77,1.0,BUD
+2023-09-22 17:38:00,56.64,56.64,56.64,56.64,1.0,BUD
+2023-09-22 17:28:00,56.89,56.89,56.89,56.89,5.0,BUD
+2023-09-22 17:16:00,56.505,56.505,56.505,56.505,1.0,BUD
+2023-09-22 17:12:00,56.32,56.32,56.32,56.32,3.0,BUD
+2023-09-22 16:57:00,56.73,56.73,56.73,56.73,11.0,BUD
+2023-09-22 16:56:00,56.555,56.555,56.555,56.555,1.0,BUD
+2023-09-22 16:54:00,56.32,56.32,56.32,56.32,2.0,BUD
+2023-09-22 16:50:00,56.4,56.555,56.4,56.555,5.0,BUD
+2023-09-22 16:46:00,56.32,56.32,56.32,56.32,80.0,BUD
+2023-09-22 16:41:00,56.555,56.555,56.555,56.555,1.0,BUD
+2023-09-22 16:38:00,56.73,56.73,56.73,56.73,5.0,BUD
+2023-09-22 16:29:00,56.79,56.79,56.555,56.555,2.0,BUD
+2023-09-22 16:20:00,56.7,56.7,56.7,56.7,10.0,BUD
+2023-09-22 16:17:00,56.32,56.73,56.32,56.73,5.0,BUD
+2023-09-22 16:13:00,56.73,56.73,56.73,56.73,2.0,BUD
+2023-09-22 16:10:00,56.44,56.44,56.33,56.33,30812.0,BUD
+2023-09-22 16:06:00,56.76,56.76,56.76,56.76,2.0,BUD
+2023-09-22 16:03:00,56.33,56.33,56.33,56.33,1.0,BUD
+2023-09-22 16:01:00,56.77,56.77,56.77,56.77,100.0,BUD
+2023-09-22 16:00:00,56.43,56.44,56.43,56.44,61811.0,BUD
+2023-09-22 15:59:00,56.43,56.44,56.42,56.43,17328.0,BUD
+2023-09-22 15:58:00,56.46,56.46,56.43,56.44,11112.0,BUD
+2023-09-22 15:57:00,56.45,56.46,56.44,56.455,13031.0,BUD
+2023-09-22 15:56:00,56.445,56.46,56.445,56.455,7921.0,BUD
+2023-09-22 15:55:00,56.405,56.455,56.405,56.445,19394.0,BUD
+2023-09-22 15:54:00,56.42,56.42,56.4,56.405,6091.0,BUD
+2023-09-22 15:53:00,56.4,56.424,56.4,56.42,7675.0,BUD
+2023-09-22 15:52:00,56.405,56.415,56.395,56.395,4473.0,BUD
+2023-09-22 15:51:00,56.43,56.43,56.41,56.41,7750.0,BUD
+2023-09-22 15:50:00,56.47,56.47,56.44,56.44,6924.0,BUD
+2023-09-22 15:49:00,56.47,56.475,56.465,56.47,4592.0,BUD
+2023-09-22 15:48:00,56.475,56.475,56.46,56.465,2703.0,BUD
+2023-09-22 15:47:00,56.5,56.505,56.46,56.475,4141.0,BUD
+2023-09-22 15:46:00,56.53,56.53,56.505,56.505,5746.0,BUD
+2023-09-22 15:45:00,56.52,56.535,56.52,56.535,6112.0,BUD
+2023-09-22 15:44:00,56.54,56.54,56.52,56.52,2512.0,BUD
+2023-09-22 15:43:00,56.55,56.555,56.54,56.54,1474.0,BUD
+2023-09-22 15:42:00,56.56,56.565,56.55,56.55,2365.0,BUD
+2023-09-22 15:41:00,56.57,56.575,56.565,56.565,3355.0,BUD
+2023-09-22 15:40:00,56.59,56.59,56.57,56.57,1583.0,BUD
+2023-09-22 15:39:00,56.605,56.605,56.595,56.595,1868.0,BUD
+2023-09-22 15:38:00,56.595,56.605,56.595,56.605,2138.0,BUD
+2023-09-22 15:37:00,56.6,56.6,56.59,56.59,2594.0,BUD
+2023-09-22 15:36:00,56.6,56.603,56.595,56.602,4107.0,BUD
+2023-09-22 15:35:00,56.625,56.625,56.61,56.615,1447.0,BUD
+2023-09-22 15:34:00,56.65,56.65,56.635,56.635,2893.0,BUD
+2023-09-22 15:33:00,56.66,56.66,56.64,56.64,1820.0,BUD
+2023-09-22 15:32:00,56.69,56.69,56.66,56.66,2931.0,BUD
+2023-09-22 15:31:00,56.695,56.695,56.685,56.69,1694.0,BUD
+2023-09-22 15:30:00,56.69,56.7,56.69,56.695,2086.0,BUD
+2023-09-22 15:29:00,56.7,56.7,56.69,56.69,2019.0,BUD
+2023-09-22 15:28:00,56.72,56.72,56.705,56.705,2432.0,BUD
+2023-09-22 15:27:00,56.725,56.725,56.71,56.716,2001.0,BUD
+2023-09-22 15:26:00,56.72,56.725,56.715,56.725,1539.0,BUD
+2023-09-22 15:25:00,56.735,56.737,56.72,56.725,2097.0,BUD
+2023-09-22 15:24:00,56.755,56.755,56.735,56.735,2304.0,BUD
+2023-09-22 15:23:00,56.73,56.745,56.73,56.745,2820.0,BUD
+2023-09-22 15:22:00,56.72,56.725,56.72,56.725,878.0,BUD
+2023-09-22 15:21:00,56.72,56.725,56.715,56.715,1448.0,BUD
+2023-09-22 15:20:00,56.735,56.735,56.715,56.715,1835.0,BUD
+2023-09-22 15:19:00,56.725,56.74,56.725,56.74,1157.0,BUD
+2023-09-22 15:18:00,56.73,56.73,56.73,56.73,249.0,BUD
+2023-09-22 15:17:00,56.725,56.725,56.725,56.725,467.0,BUD
+2023-09-22 15:16:00,56.74,56.745,56.725,56.725,2514.0,BUD
+2023-09-22 15:15:00,56.75,56.75,56.745,56.745,2449.0,BUD
+2023-09-22 15:14:00,56.74,56.75,56.74,56.745,2625.0,BUD
+2023-09-22 15:13:00,56.745,56.75,56.745,56.745,913.0,BUD
+2023-09-22 15:12:00,56.735,56.75,56.735,56.75,2461.0,BUD
+2023-09-22 15:11:00,56.72,56.74,56.72,56.74,2503.0,BUD
+2023-09-22 15:10:00,56.72,56.725,56.72,56.72,2032.0,BUD
+2023-09-22 15:09:00,56.705,56.715,56.7,56.715,976.0,BUD
+2023-09-22 15:08:00,56.676,56.705,56.676,56.695,4385.0,BUD
+2023-09-22 15:07:00,56.66,56.68,56.66,56.68,2940.0,BUD
+2023-09-22 15:06:00,56.655,56.655,56.655,56.655,862.0,BUD
+2023-09-22 15:05:00,56.65,56.65,56.64,56.65,1476.0,BUD
+2023-09-22 15:04:00,56.655,56.655,56.655,56.655,160.0,BUD
+2023-09-22 15:03:00,56.66,56.66,56.655,56.655,444.0,BUD
+2023-09-22 15:02:00,56.66,56.67,56.66,56.67,2560.0,BUD
+2023-09-22 15:01:00,56.64,56.65,56.64,56.65,1250.0,BUD
+2023-09-22 15:00:00,56.61,56.645,56.605,56.64,4915.0,BUD
+2023-09-22 14:59:00,56.605,56.615,56.6,56.615,1332.0,BUD
+2023-09-22 14:58:00,56.611,56.611,56.605,56.605,910.0,BUD
+2023-09-22 14:57:00,56.625,56.625,56.62,56.62,2293.0,BUD
+2023-09-22 14:56:00,56.61,56.63,56.61,56.63,727.0,BUD
+2023-09-22 14:55:00,56.605,56.609,56.6,56.605,1103.0,BUD
+2023-09-22 14:54:00,56.605,56.605,56.605,56.605,631.0,BUD
+2023-09-22 14:53:00,56.595,56.6,56.595,56.6,988.0,BUD
+2023-09-22 14:52:00,56.61,56.615,56.595,56.6,2881.0,BUD
+2023-09-22 14:51:00,56.605,56.605,56.605,56.605,280.0,BUD
+2023-09-22 14:50:00,56.605,56.605,56.605,56.605,737.0,BUD
+2023-09-22 14:49:00,56.6,56.605,56.6,56.605,513.0,BUD
+2023-09-22 14:48:00,56.585,56.596,56.585,56.595,1141.0,BUD
+2023-09-22 14:47:00,56.585,56.59,56.585,56.585,2647.0,BUD
+2023-09-22 14:46:00,56.58,56.585,56.58,56.585,3301.0,BUD
+2023-09-22 14:45:00,56.575,56.58,56.57,56.575,1022.0,BUD
+2023-09-22 14:44:00,56.58,56.58,56.575,56.58,1561.0,BUD
+2023-09-22 14:43:00,56.58,56.59,56.58,56.585,2180.0,BUD
+2023-09-22 14:42:00,56.585,56.59,56.58,56.58,3051.0,BUD
+2023-09-22 14:41:00,56.595,56.595,56.585,56.585,1170.0,BUD
+2023-09-22 14:40:00,56.597,56.598,56.597,56.597,265.0,BUD
+2023-09-22 14:39:00,56.585,56.6,56.585,56.595,2788.0,BUD
+2023-09-22 14:38:00,56.59,56.595,56.585,56.585,5867.0,BUD
+2023-09-22 14:37:00,56.6,56.6,56.595,56.595,656.0,BUD
+2023-09-22 14:36:00,56.605,56.605,56.6,56.605,556.0,BUD
+2023-09-22 14:35:00,56.625,56.625,56.615,56.615,1102.0,BUD
+2023-09-22 14:34:00,56.62,56.62,56.615,56.62,2342.0,BUD
+2023-09-22 14:33:00,56.615,56.615,56.615,56.615,317.0,BUD
+2023-09-22 14:32:00,56.615,56.615,56.61,56.61,1340.0,BUD
+2023-09-22 14:31:00,56.62,56.625,56.62,56.62,1986.0,BUD
+2023-09-22 14:30:00,56.625,56.625,56.615,56.615,621.0,BUD
+2023-09-22 14:29:00,56.625,56.625,56.625,56.625,726.0,BUD
+2023-09-22 14:27:00,56.64,56.64,56.63,56.63,1054.0,BUD
+2023-09-22 14:26:00,56.645,56.645,56.645,56.645,124.0,BUD
+2023-09-22 14:25:00,56.63,56.649,56.63,56.649,1617.0,BUD
+2023-09-22 14:24:00,56.63,56.63,56.63,56.63,369.0,BUD
+2023-09-22 14:23:00,56.615,56.615,56.615,56.615,406.0,BUD
+2023-09-22 14:22:00,56.615,56.615,56.615,56.615,200.0,BUD
+2023-09-22 14:21:00,56.625,56.625,56.615,56.615,1411.0,BUD
+2023-09-22 14:20:00,56.6,56.625,56.6,56.62,5284.0,BUD
+2023-09-22 14:19:00,56.595,56.6,56.595,56.6,517.0,BUD
+2023-09-22 14:17:00,56.595,56.595,56.595,56.595,314.0,BUD
+2023-09-22 14:16:00,56.6,56.6,56.595,56.6,3093.0,BUD
+2023-09-22 14:15:00,56.615,56.615,56.6,56.6,1526.0,BUD
+2023-09-22 14:14:00,56.61,56.61,56.605,56.61,1987.0,BUD
+2023-09-22 14:13:00,56.58,56.605,56.58,56.605,4214.0,BUD
+2023-09-22 14:12:00,56.585,56.585,56.58,56.58,1191.0,BUD
+2023-09-22 14:11:00,56.585,56.59,56.585,56.585,2341.0,BUD
+2023-09-22 14:10:00,56.59,56.59,56.58,56.585,3145.0,BUD
+2023-09-22 14:09:00,56.585,56.59,56.585,56.59,1754.0,BUD
+2023-09-22 14:08:00,56.585,56.585,56.58,56.585,1167.0,BUD
+2023-09-22 14:07:00,56.6,56.6,56.6,56.6,311.0,BUD
+2023-09-22 14:06:00,56.6,56.6,56.595,56.595,1165.0,BUD
+2023-09-22 14:05:00,56.595,56.605,56.595,56.6,730.0,BUD
+2023-09-22 14:04:00,56.605,56.605,56.595,56.595,2679.0,BUD
+2023-09-22 14:03:00,56.585,56.6,56.585,56.6,1620.0,BUD
+2023-09-22 14:02:00,56.595,56.595,56.585,56.585,1574.0,BUD
+2023-09-22 14:01:00,56.61,56.61,56.6,56.6,1754.0,BUD
+2023-09-22 14:00:00,56.606,56.606,56.606,56.606,309.0,BUD
+2023-09-22 13:58:00,56.62,56.62,56.62,56.62,768.0,BUD
+2023-09-22 13:57:00,56.62,56.625,56.615,56.615,2519.0,BUD
+2023-09-22 13:56:00,56.61,56.617,56.61,56.617,947.0,BUD
+2023-09-22 13:53:00,56.605,56.605,56.605,56.605,381.0,BUD
+2023-09-22 13:52:00,56.61,56.61,56.61,56.61,834.0,BUD
+2023-09-22 13:51:00,56.615,56.615,56.61,56.61,3508.0,BUD
+2023-09-22 13:50:00,56.61,56.615,56.61,56.615,3078.0,BUD
+2023-09-22 13:49:00,56.595,56.595,56.595,56.595,243.0,BUD
+2023-09-22 13:48:00,56.6,56.6,56.595,56.595,2260.0,BUD
+2023-09-22 13:47:00,56.61,56.61,56.6,56.605,2321.0,BUD
+2023-09-22 13:46:00,56.605,56.605,56.6,56.6,573.0,BUD
+2023-09-22 13:45:00,56.59,56.595,56.59,56.595,1948.0,BUD
+2023-09-22 13:44:00,56.575,56.58,56.574,56.58,1662.0,BUD
+2023-09-22 13:43:00,56.57,56.575,56.565,56.57,5860.0,BUD
+2023-09-22 13:42:00,56.57,56.57,56.56,56.57,2552.0,BUD
+2023-09-22 13:41:00,56.575,56.576,56.575,56.576,426.0,BUD
+2023-09-22 13:40:00,56.57,56.585,56.57,56.58,3809.0,BUD
+2023-09-22 13:39:00,56.565,56.58,56.565,56.575,2766.0,BUD
+2023-09-22 13:38:00,56.6,56.6,56.56,56.565,4094.0,BUD
+2023-09-22 13:37:00,56.615,56.615,56.61,56.61,2225.0,BUD
+2023-09-22 13:36:00,56.605,56.605,56.6,56.6,1406.0,BUD
+2023-09-22 13:35:00,56.585,56.605,56.585,56.6,3118.0,BUD
+2023-09-22 13:34:00,56.585,56.59,56.585,56.585,3585.0,BUD
+2023-09-22 13:33:00,56.57,56.585,56.57,56.585,2044.0,BUD
+2023-09-22 13:32:00,56.58,56.58,56.56,56.56,4171.0,BUD
+2023-09-22 13:31:00,56.58,56.58,56.575,56.575,2426.0,BUD
+2023-09-22 13:30:00,56.57,56.58,56.565,56.58,5660.0,BUD
+2023-09-22 13:29:00,56.58,56.58,56.575,56.575,1787.0,BUD
+2023-09-22 13:28:00,56.58,56.585,56.57,56.585,5116.0,BUD
+2023-09-22 13:27:00,56.58,56.58,56.575,56.575,1446.0,BUD
+2023-09-22 13:26:00,56.56,56.57,56.56,56.565,2032.0,BUD
+2023-09-22 13:25:00,56.542,56.58,56.542,56.57,4766.0,BUD
+2023-09-22 13:24:00,56.54,56.54,56.539,56.54,1815.0,BUD
+2023-09-22 13:23:00,56.56,56.565,56.55,56.55,3939.0,BUD
+2023-09-22 13:22:00,56.56,56.57,56.56,56.565,1654.0,BUD
+2023-09-22 13:21:00,56.555,56.575,56.555,56.575,2672.0,BUD
+2023-09-22 13:20:00,56.595,56.595,56.56,56.56,5682.0,BUD
+2023-09-22 13:19:00,56.595,56.595,56.59,56.59,877.0,BUD
+2023-09-22 13:18:00,56.605,56.605,56.595,56.6,2956.0,BUD
+2023-09-22 13:17:00,56.605,56.61,56.59,56.61,3738.0,BUD
+2023-09-22 13:15:00,56.605,56.605,56.605,56.605,640.0,BUD
+2023-09-22 13:14:00,56.599,56.605,56.595,56.605,4203.0,BUD
+2023-09-22 13:13:00,56.6,56.6,56.6,56.6,1327.0,BUD
+2023-09-22 13:12:00,56.6,56.605,56.59,56.605,3871.0,BUD
+2023-09-22 13:11:00,56.59,56.595,56.58,56.595,2880.0,BUD
+2023-09-22 13:10:00,56.59,56.59,56.58,56.58,762.0,BUD
+2023-09-22 13:09:00,56.605,56.605,56.585,56.59,2083.0,BUD
+2023-09-22 13:08:00,56.6,56.6,56.585,56.59,2610.0,BUD
+2023-09-22 13:07:00,56.605,56.605,56.595,56.6,2463.0,BUD
+2023-09-22 13:06:00,56.605,56.605,56.605,56.605,2470.0,BUD
+2023-09-22 13:05:00,56.61,56.61,56.61,56.61,629.0,BUD
+2023-09-22 13:04:00,56.615,56.615,56.615,56.615,275.0,BUD
+2023-09-22 13:03:00,56.61,56.61,56.61,56.61,400.0,BUD
+2023-09-22 13:01:00,56.6,56.6,56.6,56.6,1424.0,BUD
+2023-09-22 13:00:00,56.6,56.6,56.595,56.595,1391.0,BUD
+2023-09-22 12:59:00,56.6,56.601,56.595,56.601,3310.0,BUD
+2023-09-22 12:58:00,56.62,56.625,56.6,56.605,2898.0,BUD
+2023-09-22 12:57:00,56.625,56.625,56.625,56.625,144.0,BUD
+2023-09-22 12:56:00,56.62,56.62,56.62,56.62,597.0,BUD
+2023-09-22 12:54:00,56.62,56.62,56.62,56.62,875.0,BUD
+2023-09-22 12:53:00,56.62,56.62,56.62,56.62,460.0,BUD
+2023-09-22 12:52:00,56.62,56.62,56.62,56.62,1413.0,BUD
+2023-09-22 12:51:00,56.62,56.62,56.62,56.62,1122.0,BUD
+2023-09-22 12:50:00,56.64,56.64,56.63,56.63,1382.0,BUD
+2023-09-22 12:49:00,56.645,56.645,56.645,56.645,396.0,BUD
+2023-09-22 12:47:00,56.645,56.645,56.645,56.645,123.0,BUD
+2023-09-22 12:46:00,56.64,56.645,56.64,56.645,927.0,BUD
+2023-09-22 12:45:00,56.64,56.64,56.64,56.64,136.0,BUD
+2023-09-22 12:44:00,56.65,56.65,56.645,56.645,448.0,BUD
+2023-09-22 12:43:00,56.66,56.665,56.655,56.655,958.0,BUD
+2023-09-22 12:42:00,56.66,56.66,56.66,56.66,1784.0,BUD
+2023-09-22 12:41:00,56.665,56.67,56.66,56.66,3001.0,BUD
+2023-09-22 12:40:00,56.655,56.67,56.655,56.67,1540.0,BUD
+2023-09-22 12:39:00,56.645,56.645,56.645,56.645,342.0,BUD
+2023-09-22 12:38:00,56.645,56.645,56.645,56.645,317.0,BUD
+2023-09-22 12:37:00,56.64,56.64,56.64,56.64,551.0,BUD
+2023-09-22 12:36:00,56.63,56.64,56.63,56.64,622.0,BUD
+2023-09-22 12:35:00,56.62,56.63,56.62,56.63,1239.0,BUD
+2023-09-22 12:34:00,56.615,56.615,56.615,56.615,226.0,BUD
+2023-09-22 12:33:00,56.605,56.62,56.605,56.615,1275.0,BUD
+2023-09-22 12:32:00,56.6,56.605,56.6,56.605,690.0,BUD
+2023-09-22 12:31:00,56.59,56.595,56.59,56.595,567.0,BUD
+2023-09-22 12:30:00,56.583,56.605,56.583,56.59,4180.0,BUD
+2023-09-22 12:29:00,56.58,56.59,56.58,56.585,1642.0,BUD
+2023-09-22 12:28:00,56.585,56.585,56.58,56.58,2649.0,BUD
+2023-09-22 12:27:00,56.59,56.59,56.585,56.585,1166.0,BUD
+2023-09-22 12:26:00,56.59,56.59,56.585,56.59,1488.0,BUD
+2023-09-22 12:25:00,56.57,56.58,56.57,56.58,4091.0,BUD
+2023-09-22 12:24:00,56.585,56.59,56.58,56.58,3249.0,BUD
+2023-09-22 12:23:00,56.575,56.58,56.57,56.58,9332.0,BUD
+2023-09-22 12:22:00,56.575,56.58,56.57,56.57,5542.0,BUD
+2023-09-22 12:21:00,56.585,56.59,56.58,56.58,2886.0,BUD
+2023-09-22 12:20:00,56.59,56.59,56.59,56.59,1653.0,BUD
+2023-09-22 12:19:00,56.585,56.585,56.585,56.585,229.0,BUD
+2023-09-22 12:18:00,56.575,56.58,56.575,56.58,445.0,BUD
+2023-09-22 12:17:00,56.595,56.595,56.58,56.58,1187.0,BUD
+2023-09-22 12:16:00,56.58,56.59,56.58,56.59,1268.0,BUD
+2023-09-22 12:15:00,56.57,56.58,56.57,56.58,1487.0,BUD
+2023-09-22 12:13:00,56.57,56.57,56.57,56.57,396.0,BUD
+2023-09-22 12:12:00,56.57,56.574,56.57,56.574,661.0,BUD
+2023-09-22 12:11:00,56.56,56.561,56.56,56.561,624.0,BUD
+2023-09-22 12:10:00,56.54,56.56,56.54,56.56,3150.0,BUD
+2023-09-22 12:09:00,56.569,56.569,56.53,56.54,5957.0,BUD
+2023-09-22 12:08:00,56.58,56.58,56.56,56.56,2243.0,BUD
+2023-09-22 12:07:00,56.56,56.57,56.56,56.57,578.0,BUD
+2023-09-22 12:06:00,56.545,56.56,56.54,56.56,2424.0,BUD
+2023-09-22 12:05:00,56.57,56.57,56.55,56.555,2563.0,BUD
+2023-09-22 12:04:00,56.58,56.58,56.57,56.57,886.0,BUD
+2023-09-22 12:03:00,56.595,56.6,56.584,56.584,1793.0,BUD
+2023-09-22 12:02:00,56.595,56.595,56.595,56.595,1113.0,BUD
+2023-09-22 12:01:00,56.59,56.595,56.59,56.595,852.0,BUD
+2023-09-22 12:00:00,56.59,56.59,56.58,56.59,765.0,BUD
+2023-09-22 11:59:00,56.595,56.615,56.59,56.59,4932.0,BUD
+2023-09-22 11:58:00,56.59,56.595,56.59,56.595,769.0,BUD
+2023-09-22 11:57:00,56.59,56.59,56.59,56.59,1403.0,BUD
+2023-09-22 11:56:00,56.62,56.62,56.605,56.605,1625.0,BUD
+2023-09-22 11:55:00,56.62,56.63,56.62,56.63,1777.0,BUD
+2023-09-22 11:54:00,56.62,56.63,56.62,56.63,922.0,BUD
+2023-09-22 11:53:00,56.62,56.63,56.62,56.63,820.0,BUD
+2023-09-22 11:52:00,56.64,56.64,56.62,56.62,2620.0,BUD
+2023-09-22 11:51:00,56.65,56.655,56.65,56.65,1197.0,BUD
+2023-09-22 11:50:00,56.635,56.645,56.635,56.645,2575.0,BUD
+2023-09-22 11:49:00,56.65,56.65,56.635,56.635,2144.0,BUD
+2023-09-22 11:48:00,56.66,56.66,56.65,56.66,2424.0,BUD
+2023-09-22 11:47:00,56.64,56.665,56.64,56.665,1328.0,BUD
+2023-09-22 11:46:00,56.665,56.665,56.645,56.645,2479.0,BUD
+2023-09-22 11:45:00,56.65,56.66,56.64,56.66,9393.0,BUD
+2023-09-22 11:44:00,56.66,56.66,56.655,56.655,871.0,BUD
+2023-09-22 11:42:00,56.68,56.68,56.68,56.68,1646.0,BUD
+2023-09-22 11:41:00,56.68,56.68,56.68,56.68,672.0,BUD
+2023-09-22 11:40:00,56.68,56.68,56.67,56.67,2202.0,BUD
+2023-09-22 11:39:00,56.68,56.69,56.68,56.68,2302.0,BUD
+2023-09-22 11:38:00,56.68,56.68,56.675,56.675,1277.0,BUD
+2023-09-22 11:36:00,56.69,56.69,56.681,56.684,1978.0,BUD
+2023-09-22 11:35:00,56.69,56.7,56.67,56.7,17162.0,BUD
+2023-09-22 11:34:00,56.705,56.71,56.69,56.69,6246.0,BUD
+2023-09-22 11:33:00,56.68,56.7,56.68,56.7,4588.0,BUD
+2023-09-22 11:32:00,56.68,56.685,56.68,56.685,827.0,BUD
+2023-09-22 11:31:00,56.695,56.7,56.68,56.68,1306.0,BUD
+2023-09-22 11:30:00,56.69,56.69,56.68,56.69,2950.0,BUD
+2023-09-22 11:29:00,56.74,56.74,56.69,56.69,7521.0,BUD
+2023-09-22 11:28:00,56.73,56.745,56.725,56.745,941.0,BUD
+2023-09-22 11:27:00,56.725,56.74,56.725,56.74,204.0,BUD
+2023-09-22 11:26:00,56.71,56.72,56.71,56.72,1835.0,BUD
+2023-09-22 11:25:00,56.7,56.7,56.69,56.7,1438.0,BUD
+2023-09-22 11:24:00,56.67,56.69,56.67,56.69,2134.0,BUD
+2023-09-22 11:23:00,56.68,56.681,56.68,56.68,2770.0,BUD
+2023-09-22 11:22:00,56.678,56.685,56.678,56.685,721.0,BUD
+2023-09-22 11:21:00,56.69,56.69,56.679,56.68,3503.0,BUD
+2023-09-22 11:20:00,56.684,56.69,56.684,56.69,1594.0,BUD
+2023-09-22 11:19:00,56.715,56.715,56.69,56.695,1811.0,BUD
+2023-09-22 11:18:00,56.735,56.74,56.72,56.72,1617.0,BUD
+2023-09-22 11:17:00,56.72,56.725,56.715,56.72,1657.0,BUD
+2023-09-22 11:16:00,56.72,56.72,56.72,56.72,564.0,BUD
+2023-09-22 11:15:00,56.68,56.72,56.68,56.72,4715.0,BUD
+2023-09-22 11:14:00,56.68,56.685,56.675,56.68,3191.0,BUD
+2023-09-22 11:13:00,56.69,56.7,56.68,56.69,4641.0,BUD
+2023-09-22 11:12:00,56.69,56.698,56.68,56.69,1576.0,BUD
+2023-09-22 11:11:00,56.71,56.71,56.685,56.685,2274.0,BUD
+2023-09-22 11:10:00,56.73,56.73,56.705,56.715,4408.0,BUD
+2023-09-22 11:09:00,56.73,56.73,56.73,56.73,2278.0,BUD
+2023-09-22 11:08:00,56.73,56.74,56.73,56.73,1661.0,BUD
+2023-09-22 11:07:00,56.715,56.725,56.715,56.725,840.0,BUD
+2023-09-22 11:06:00,56.72,56.72,56.71,56.72,2840.0,BUD
+2023-09-22 11:05:00,56.75,56.75,56.735,56.735,2254.0,BUD
+2023-09-22 11:04:00,56.74,56.75,56.73,56.75,2715.0,BUD
+2023-09-22 11:03:00,56.767,56.768,56.734,56.734,3242.0,BUD
+2023-09-22 11:02:00,56.78,56.78,56.76,56.76,4424.0,BUD
+2023-09-22 11:01:00,56.79,56.79,56.78,56.78,1290.0,BUD
+2023-09-22 11:00:00,56.825,56.825,56.795,56.795,2834.0,BUD
+2023-09-22 10:59:00,56.82,56.82,56.812,56.818,633.0,BUD
+2023-09-22 10:58:00,56.83,56.83,56.82,56.82,662.0,BUD
+2023-09-22 10:57:00,56.84,56.84,56.825,56.825,1552.0,BUD
+2023-09-22 10:56:00,56.87,56.87,56.845,56.845,3467.0,BUD
+2023-09-22 10:55:00,56.87,56.9,56.855,56.87,3898.0,BUD
+2023-09-22 10:54:00,56.865,56.87,56.86,56.865,1774.0,BUD
+2023-09-22 10:53:00,56.86,56.868,56.85,56.85,2589.0,BUD
+2023-09-22 10:52:00,56.864,56.87,56.855,56.87,1594.0,BUD
+2023-09-22 10:51:00,56.875,56.875,56.87,56.87,1161.0,BUD
+2023-09-22 10:50:00,56.88,56.885,56.865,56.87,1343.0,BUD
+2023-09-22 10:49:00,56.91,56.91,56.89,56.89,1861.0,BUD
+2023-09-22 10:48:00,56.9,56.915,56.9,56.915,1575.0,BUD
+2023-09-22 10:47:00,56.88,56.91,56.875,56.9,2906.0,BUD
+2023-09-22 10:46:00,56.925,56.93,56.89,56.89,4310.0,BUD
+2023-09-22 10:45:00,56.94,56.95,56.915,56.915,3704.0,BUD
+2023-09-22 10:44:00,56.93,56.93,56.925,56.925,2043.0,BUD
+2023-09-22 10:43:00,56.94,56.94,56.92,56.929,3795.0,BUD
+2023-09-22 10:42:00,56.93,56.94,56.93,56.94,1980.0,BUD
+2023-09-22 10:41:00,56.965,56.965,56.92,56.93,3954.0,BUD
+2023-09-22 10:40:00,56.98,56.98,56.965,56.965,704.0,BUD
+2023-09-22 10:39:00,56.98,56.99,56.98,56.99,2029.0,BUD
+2023-09-22 10:38:00,56.97,56.98,56.96,56.97,4904.0,BUD
+2023-09-22 10:37:00,56.95,56.96,56.95,56.96,2192.0,BUD
+2023-09-22 10:36:00,56.94,56.95,56.94,56.95,2561.0,BUD
+2023-09-22 10:35:00,56.95,56.95,56.94,56.94,1858.0,BUD
+2023-09-22 10:34:00,56.92,56.955,56.92,56.945,3437.0,BUD
+2023-09-22 10:33:00,56.92,56.94,56.92,56.93,942.0,BUD
+2023-09-22 10:32:00,56.92,56.92,56.902,56.92,7605.0,BUD
+2023-09-22 10:31:00,56.88,56.93,56.88,56.915,4542.0,BUD
+2023-09-22 10:30:00,56.87,56.885,56.86,56.88,4341.0,BUD
+2023-09-22 10:29:00,56.9,56.9,56.88,56.88,2117.0,BUD
+2023-09-22 10:28:00,56.89,56.91,56.89,56.91,1306.0,BUD
+2023-09-22 10:27:00,56.875,56.9,56.87,56.885,7039.0,BUD
+2023-09-22 10:26:00,56.88,56.9,56.87,56.89,7679.0,BUD
+2023-09-22 10:25:00,56.91,56.91,56.88,56.88,5364.0,BUD
+2023-09-22 10:24:00,56.9,56.91,56.89,56.89,6298.0,BUD
+2023-09-22 10:23:00,56.81,56.9,56.81,56.9,6224.0,BUD
+2023-09-22 10:22:00,56.8,56.81,56.79,56.81,2196.0,BUD
+2023-09-22 10:21:00,56.795,56.805,56.78,56.79,2901.0,BUD
+2023-09-22 10:20:00,56.785,56.8,56.78,56.795,2412.0,BUD
+2023-09-22 10:19:00,56.76,56.79,56.76,56.78,1358.0,BUD
+2023-09-22 10:18:00,56.76,56.76,56.76,56.76,600.0,BUD
+2023-09-22 10:17:00,56.75,56.765,56.75,56.765,2270.0,BUD
+2023-09-22 10:16:00,56.8,56.805,56.76,56.76,3294.0,BUD
+2023-09-22 10:15:00,56.82,56.83,56.8,56.8,9078.0,BUD
+2023-09-22 10:14:00,56.81,56.83,56.8,56.81,5185.0,BUD
+2023-09-22 10:13:00,56.81,56.82,56.81,56.81,2649.0,BUD
+2023-09-22 10:12:00,56.79,56.81,56.79,56.805,3363.0,BUD
+2023-09-22 10:11:00,56.81,56.81,56.79,56.79,3682.0,BUD
+2023-09-22 10:10:00,56.81,56.82,56.805,56.805,2441.0,BUD
+2023-09-22 10:09:00,56.8,56.81,56.8,56.81,4447.0,BUD
+2023-09-22 10:08:00,56.82,56.83,56.82,56.82,4124.0,BUD
+2023-09-22 10:07:00,56.83,56.83,56.811,56.811,5679.0,BUD
+2023-09-22 10:06:00,56.8,56.85,56.8,56.84,12328.0,BUD
+2023-09-22 10:05:00,56.785,56.79,56.785,56.79,1060.0,BUD
+2023-09-22 10:04:00,56.8,56.8,56.79,56.79,1485.0,BUD
+2023-09-22 10:03:00,56.8,56.8,56.8,56.8,1112.0,BUD
+2023-09-22 10:02:00,56.81,56.81,56.8,56.8,1584.0,BUD
+2023-09-22 10:01:00,56.76,56.81,56.76,56.8,6560.0,BUD
+2023-09-22 10:00:00,56.72,56.76,56.71,56.75,13628.0,BUD
+2023-09-22 09:59:00,56.71,56.72,56.71,56.72,4613.0,BUD
+2023-09-22 09:58:00,56.7,56.72,56.685,56.7,5962.0,BUD
+2023-09-22 09:57:00,56.675,56.695,56.675,56.695,3135.0,BUD
+2023-09-22 09:56:00,56.69,56.7,56.665,56.69,4540.0,BUD
+2023-09-22 09:55:00,56.67,56.67,56.655,56.67,1974.0,BUD
+2023-09-22 09:54:00,56.66,56.66,56.64,56.65,3545.0,BUD
+2023-09-22 09:53:00,56.675,56.68,56.65,56.655,1598.0,BUD
+2023-09-22 09:52:00,56.68,56.685,56.665,56.68,4038.0,BUD
+2023-09-22 09:51:00,56.68,56.69,56.66,56.67,2697.0,BUD
+2023-09-22 09:50:00,56.675,56.705,56.675,56.68,2493.0,BUD
+2023-09-22 09:49:00,56.665,56.685,56.66,56.68,1901.0,BUD
+2023-09-22 09:48:00,56.66,56.675,56.65,56.675,1854.0,BUD
+2023-09-22 09:47:00,56.7,56.7,56.662,56.67,3475.0,BUD
+2023-09-22 09:46:00,56.75,56.75,56.7,56.7,3341.0,BUD
+2023-09-22 09:45:00,56.73,56.77,56.73,56.75,5479.0,BUD
+2023-09-22 09:44:00,56.725,56.75,56.725,56.73,1954.0,BUD
+2023-09-22 09:43:00,56.74,56.74,56.71,56.73,2796.0,BUD
+2023-09-22 09:42:00,56.8,56.8,56.75,56.75,3053.0,BUD
+2023-09-22 09:41:00,56.83,56.83,56.799,56.8,1028.0,BUD
+2023-09-22 09:40:00,56.83,56.85,56.82,56.825,3088.0,BUD
+2023-09-22 09:39:00,56.85,56.86,56.825,56.83,3886.0,BUD
+2023-09-22 09:38:00,56.86,56.86,56.84,56.84,859.0,BUD
+2023-09-22 09:37:00,56.855,56.857,56.855,56.857,303.0,BUD
+2023-09-22 09:36:00,56.84,56.855,56.84,56.855,834.0,BUD
+2023-09-22 09:35:00,56.76,56.83,56.76,56.83,1121.0,BUD
+2023-09-22 09:34:00,56.781,56.781,56.759,56.759,293.0,BUD
+2023-09-22 09:33:00,56.84,56.84,56.815,56.815,2446.0,BUD
+2023-09-22 09:32:00,56.85,56.86,56.85,56.86,631.0,BUD
+2023-09-22 09:31:00,56.84,56.85,56.83,56.85,5429.0,BUD
+2023-09-22 09:30:00,56.9,56.91,56.85,56.85,12710.0,BUD
+2023-09-22 09:29:00,56.85,56.86,56.85,56.86,300.0,BUD
+2023-09-22 09:28:00,56.89,56.89,56.89,56.89,2.0,BUD
+2023-09-22 09:27:00,56.86,56.86,56.86,56.86,10.0,BUD
+2023-09-22 09:23:00,56.92,56.92,56.92,56.92,10.0,BUD
+2023-09-22 09:17:00,56.85,56.85,56.85,56.85,6.0,BUD
+2023-09-22 09:11:00,56.8,56.8,56.8,56.8,10.0,BUD
+2023-09-22 09:06:00,56.85,56.85,56.85,56.85,1.0,BUD
+2023-09-22 09:04:00,56.84,56.84,56.84,56.84,2.0,BUD
+2023-09-22 08:59:00,56.88,56.88,56.88,56.88,311.0,BUD
+2023-09-22 08:58:00,56.83,56.83,56.83,56.83,1.0,BUD
+2023-09-22 08:56:00,56.84,56.84,56.84,56.84,4.0,BUD
+2023-09-22 08:50:00,56.91,56.91,56.91,56.91,19.0,BUD
+2023-09-22 08:43:00,56.95,56.95,56.95,56.95,1.0,BUD
+2023-09-22 08:39:00,56.97,56.97,56.97,56.97,2.0,BUD
+2023-09-22 08:32:00,57.09,57.1,57.09,57.1,60.0,BUD
+2023-09-22 08:31:00,57.09,57.09,57.09,57.09,1.0,BUD
+2023-09-22 08:26:00,57.06,57.06,57.06,57.06,10.0,BUD
+2023-09-22 08:25:00,57.011,57.011,57.011,57.011,1.0,BUD
+2023-09-22 08:23:00,57.01,57.01,57.01,57.01,102.0,BUD
+2023-09-22 08:21:00,56.96,56.96,56.96,56.96,2.0,BUD
+2023-09-22 08:18:00,56.96,56.96,56.96,56.96,1.0,BUD
+2023-09-22 08:17:00,56.96,56.96,56.96,56.96,1.0,BUD
+2023-09-22 08:14:00,56.89,56.92,56.89,56.92,534.0,BUD
+2023-09-22 08:11:00,56.91,56.91,56.91,56.91,1.0,BUD
+2023-09-22 08:05:00,56.919,56.919,56.919,56.919,1.0,BUD
+2023-09-22 08:03:00,56.45,56.45,56.45,56.45,114.0,BUD
+2023-09-22 08:02:00,56.83,56.83,56.83,56.83,2.0,BUD
+2023-09-22 08:01:00,56.94,56.96,56.94,56.96,2.0,BUD
+2023-09-22 08:00:00,56.9,57.029,56.88,56.96,115.0,BUD
+2023-09-22 07:55:00,56.93,56.93,56.93,56.93,8.0,BUD
+2023-09-22 07:41:00,56.99,56.99,56.99,56.99,1.0,BUD
+2023-09-22 07:33:00,56.97,56.97,56.97,56.97,500.0,BUD
+2023-09-22 07:30:00,56.95,56.95,56.95,56.95,200.0,BUD
+2023-09-22 07:22:00,56.91,56.91,56.91,56.91,103.0,BUD
+2023-09-22 07:21:00,56.91,56.91,56.91,56.91,167.0,BUD
+2023-09-22 07:07:00,56.85,56.85,56.85,56.85,20.0,BUD
+2023-09-22 06:34:00,56.84,56.84,56.84,56.84,50.0,BUD
+2023-09-22 05:39:00,56.83,56.83,56.83,56.83,1.0,BUD
+2023-09-22 04:11:00,56.46,56.46,56.46,56.46,12.0,BUD
+2023-09-22 04:10:00,56.5,56.5,56.5,56.5,77.0,BUD
+2023-09-22 04:07:00,56.5,56.5,56.5,56.5,23.0,BUD
+2023-09-22 04:00:00,56.59,56.59,56.59,56.59,88.0,BUD
+2023-09-21 19:57:00,57.18,57.18,57.18,57.18,1.0,BUD
+2023-09-21 19:21:00,56.985,56.985,56.985,56.985,1.0,BUD
+2023-09-21 19:19:00,57.22,57.22,57.22,57.22,10.0,BUD
+2023-09-21 19:07:00,56.75,56.75,56.75,56.75,2.0,BUD
+2023-09-21 19:00:00,56.83,56.83,56.83,56.83,55060.0,BUD
+2023-09-21 18:50:00,56.995,56.995,56.995,56.995,1.0,BUD
+2023-09-21 18:42:00,56.75,56.75,56.75,56.75,1.0,BUD
+2023-09-21 18:35:00,56.75,56.995,56.75,56.995,3.0,BUD
+2023-09-21 18:30:00,56.83,56.83,56.83,56.83,55060.0,BUD
+2023-09-21 18:29:00,57.24,57.24,57.24,57.24,1.0,BUD
+2023-09-21 18:27:00,57.24,57.24,57.24,57.24,1.0,BUD
+2023-09-21 18:26:00,56.97,56.97,56.97,56.97,20.0,BUD
+2023-09-21 18:20:00,56.985,56.985,56.985,56.985,1.0,BUD
+2023-09-21 18:17:00,56.75,56.75,56.75,56.75,10.0,BUD
+2023-09-21 18:10:00,56.75,56.75,56.75,56.75,1.0,BUD
+2023-09-21 18:08:00,56.985,56.985,56.985,56.985,1.0,BUD
+2023-09-21 18:06:00,57.22,57.22,57.22,57.22,1.0,BUD
+2023-09-21 18:04:00,56.985,56.985,56.985,56.985,1.0,BUD
+2023-09-21 17:59:00,56.75,56.75,56.75,56.75,57.0,BUD
+2023-09-21 17:54:00,57.01,57.01,57.01,57.01,4.0,BUD
+2023-09-21 17:50:00,57.0,57.0,57.0,57.0,1.0,BUD
+2023-09-21 17:49:00,57.0,57.0,56.965,56.965,3.0,BUD
+2023-09-21 17:38:00,56.965,56.965,56.965,56.965,1.0,BUD
+2023-09-21 17:26:00,57.095,57.095,56.75,56.75,5.0,BUD
+2023-09-21 17:24:00,56.8,56.8,56.75,56.75,494.0,BUD
+2023-09-21 17:18:00,56.775,56.775,56.75,56.75,16.0,BUD
+2023-09-21 17:16:00,56.75,56.8,56.75,56.8,45.0,BUD
+2023-09-21 17:14:00,56.8,56.8,56.8,56.8,2.0,BUD
+2023-09-21 17:10:00,56.8,56.8,56.8,56.8,1.0,BUD
+2023-09-21 17:08:00,56.8,56.8,56.8,56.8,2.0,BUD
+2023-09-21 17:00:00,56.8,56.8,56.8,56.8,1.0,BUD
+2023-09-21 16:59:00,56.8,56.8,56.76,56.76,4.0,BUD
+2023-09-21 16:58:00,56.75,56.75,56.75,56.75,355.0,BUD
+2023-09-21 16:53:00,56.75,56.75,56.69,56.69,4.0,BUD
+2023-09-21 16:47:00,56.69,56.69,56.69,56.69,1.0,BUD
+2023-09-21 16:31:00,56.66,56.67,56.66,56.67,115.0,BUD
+2023-09-21 16:25:00,56.78,56.78,56.78,56.78,1.0,BUD
+2023-09-21 16:22:00,56.56,56.56,56.56,56.56,1.0,BUD
+2023-09-21 16:20:00,56.56,56.56,56.56,56.56,25.0,BUD
+2023-09-21 16:19:00,56.65,56.65,56.65,56.65,1500.0,BUD
+2023-09-21 16:18:00,56.599,56.599,56.599,56.599,17.0,BUD
+2023-09-21 16:16:00,56.82,56.82,56.82,56.82,1.0,BUD
+2023-09-21 16:15:00,56.8,56.8,56.8,56.8,1000.0,BUD
+2023-09-21 16:14:00,56.83,56.83,56.83,56.83,5.0,BUD
+2023-09-21 16:13:00,56.83,56.83,56.83,56.83,10.0,BUD
+2023-09-21 16:12:00,56.829,56.829,56.829,56.829,8.0,BUD
+2023-09-21 16:10:00,56.83,56.83,56.83,56.83,55060.0,BUD
+2023-09-21 16:04:00,56.825,56.825,56.825,56.825,1.0,BUD
+2023-09-21 16:02:00,56.84,56.84,56.84,56.84,130.0,BUD
+2023-09-21 16:00:00,56.83,56.84,56.83,56.83,111009.0,BUD
+2023-09-21 15:59:00,56.775,56.84,56.775,56.84,34054.0,BUD
+2023-09-21 15:58:00,56.79,56.79,56.775,56.775,304749.0,BUD
+2023-09-21 15:57:00,56.79,56.79,56.78,56.785,5961.0,BUD
+2023-09-21 15:56:00,56.79,56.8,56.785,56.795,9636.0,BUD
+2023-09-21 15:55:00,56.805,56.815,56.79,56.795,14015.0,BUD
+2023-09-21 15:54:00,56.8,56.815,56.8,56.805,10727.0,BUD
+2023-09-21 15:53:00,56.81,56.81,56.79,56.795,7572.0,BUD
+2023-09-21 15:52:00,56.83,56.83,56.8,56.8,12689.0,BUD
+2023-09-21 15:51:00,56.83,56.84,56.825,56.835,6145.0,BUD
+2023-09-21 15:50:00,56.83,56.83,56.81,56.82,28636.0,BUD
+2023-09-21 15:49:00,56.841,56.845,56.83,56.835,4592.0,BUD
+2023-09-21 15:48:00,56.86,56.86,56.84,56.846,8587.0,BUD
+2023-09-21 15:47:00,56.855,56.86,56.85,56.86,3247.0,BUD
+2023-09-21 15:46:00,56.87,56.87,56.84,56.855,11990.0,BUD
+2023-09-21 15:45:00,56.83,56.87,56.825,56.87,18464.0,BUD
+2023-09-21 15:44:00,56.84,56.84,56.83,56.83,4033.0,BUD
+2023-09-21 15:43:00,56.81,56.84,56.81,56.84,7066.0,BUD
+2023-09-21 15:42:00,56.785,56.8,56.78,56.8,11383.0,BUD
+2023-09-21 15:41:00,56.79,56.8,56.785,56.785,3027.0,BUD
+2023-09-21 15:40:00,56.785,56.79,56.785,56.79,4529.0,BUD
+2023-09-21 15:39:00,56.785,56.79,56.78,56.785,2884.0,BUD
+2023-09-21 15:38:00,56.785,56.795,56.78,56.79,4528.0,BUD
+2023-09-21 15:37:00,56.785,56.785,56.78,56.78,1672.0,BUD
+2023-09-21 15:36:00,56.78,56.785,56.775,56.785,7297.0,BUD
+2023-09-21 15:35:00,56.755,56.78,56.755,56.78,5084.0,BUD
+2023-09-21 15:34:00,56.77,56.78,56.76,56.76,5947.0,BUD
+2023-09-21 15:33:00,56.76,56.765,56.76,56.76,2996.0,BUD
+2023-09-21 15:32:00,56.75,56.752,56.74,56.75,4300.0,BUD
+2023-09-21 15:31:00,56.77,56.77,56.75,56.75,2592.0,BUD
+2023-09-21 15:30:00,56.78,56.785,56.77,56.77,3856.0,BUD
+2023-09-21 15:29:00,56.77,56.785,56.77,56.785,2830.0,BUD
+2023-09-21 15:28:00,56.79,56.79,56.77,56.77,3813.0,BUD
+2023-09-21 15:27:00,56.8,56.8,56.795,56.795,4970.0,BUD
+2023-09-21 15:26:00,56.815,56.815,56.8,56.8,9455.0,BUD
+2023-09-21 15:25:00,56.83,56.83,56.815,56.82,1774.0,BUD
+2023-09-21 15:24:00,56.83,56.83,56.82,56.825,1667.0,BUD
+2023-09-21 15:23:00,56.82,56.835,56.82,56.835,3274.0,BUD
+2023-09-21 15:22:00,56.825,56.825,56.812,56.82,2587.0,BUD
+2023-09-21 15:21:00,56.828,56.835,56.825,56.83,2544.0,BUD
+2023-09-21 15:20:00,56.83,56.84,56.83,56.83,3999.0,BUD
+2023-09-21 15:19:00,56.84,56.84,56.84,56.84,1064.0,BUD
+2023-09-21 15:18:00,56.83,56.835,56.82,56.835,4731.0,BUD
+2023-09-21 15:17:00,56.84,56.85,56.83,56.83,3921.0,BUD
+2023-09-21 15:16:00,56.84,56.84,56.83,56.835,2075.0,BUD
+2023-09-21 15:15:00,56.848,56.848,56.84,56.84,334.0,BUD
+2023-09-21 15:14:00,56.84,56.845,56.84,56.84,1044.0,BUD
+2023-09-21 15:13:00,56.839,56.845,56.83,56.84,6624.0,BUD
+2023-09-21 15:12:00,56.85,56.85,56.831,56.84,4694.0,BUD
+2023-09-21 15:11:00,56.86,56.865,56.86,56.86,1562.0,BUD
+2023-09-21 15:10:00,56.87,56.88,56.86,56.865,4692.0,BUD
+2023-09-21 15:09:00,56.855,56.87,56.855,56.865,5517.0,BUD
+2023-09-21 15:08:00,56.845,56.855,56.845,56.855,3795.0,BUD
+2023-09-21 15:07:00,56.85,56.85,56.845,56.845,4442.0,BUD
+2023-09-21 15:06:00,56.84,56.848,56.835,56.845,2661.0,BUD
+2023-09-21 15:05:00,56.855,56.855,56.84,56.84,2461.0,BUD
+2023-09-21 15:04:00,56.845,56.855,56.84,56.855,3745.0,BUD
+2023-09-21 15:03:00,56.86,56.86,56.84,56.845,3078.0,BUD
+2023-09-21 15:02:00,56.865,56.865,56.86,56.86,678.0,BUD
+2023-09-21 15:01:00,56.86,56.86,56.86,56.86,209.0,BUD
+2023-09-21 15:00:00,56.88,56.885,56.86,56.86,3293.0,BUD
+2023-09-21 14:59:00,56.89,56.89,56.89,56.89,2638.0,BUD
+2023-09-21 14:58:00,56.88,56.9,56.88,56.9,2677.0,BUD
+2023-09-21 14:57:00,56.885,56.885,56.885,56.885,140.0,BUD
+2023-09-21 14:56:00,56.9,56.905,56.885,56.885,5183.0,BUD
+2023-09-21 14:55:00,56.89,56.9,56.89,56.895,3177.0,BUD
+2023-09-21 14:54:00,56.89,56.89,56.885,56.885,427.0,BUD
+2023-09-21 14:53:00,56.89,56.89,56.89,56.89,472.0,BUD
+2023-09-21 14:52:00,56.87,56.88,56.865,56.88,4200.0,BUD
+2023-09-21 14:51:00,56.86,56.87,56.86,56.87,4249.0,BUD
+2023-09-21 14:50:00,56.89,56.89,56.865,56.865,2891.0,BUD
+2023-09-21 14:49:00,56.915,56.915,56.9,56.9,15126.0,BUD
+2023-09-21 14:48:00,56.915,56.915,56.91,56.91,1854.0,BUD
+2023-09-21 14:47:00,56.92,56.925,56.9,56.915,7965.0,BUD
+2023-09-21 14:46:00,56.92,56.93,56.92,56.92,2020.0,BUD
+2023-09-21 14:45:00,56.915,56.93,56.905,56.92,17603.0,BUD
+2023-09-21 14:44:00,56.915,56.92,56.91,56.915,3084.0,BUD
+2023-09-21 14:43:00,56.915,56.92,56.91,56.915,5152.0,BUD
+2023-09-21 14:42:00,56.91,56.92,56.91,56.915,4681.0,BUD
+2023-09-21 14:41:00,56.92,56.92,56.92,56.92,476.0,BUD
+2023-09-21 14:39:00,56.92,56.92,56.91,56.91,4428.0,BUD
+2023-09-21 14:38:00,56.89,56.92,56.89,56.92,2693.0,BUD
+2023-09-21 14:37:00,56.89,56.89,56.88,56.88,989.0,BUD
+2023-09-21 14:36:00,56.88,56.89,56.875,56.89,3784.0,BUD
+2023-09-21 14:35:00,56.877,56.88,56.87,56.88,1627.0,BUD
+2023-09-21 14:34:00,56.87,56.88,56.87,56.87,1046.0,BUD
+2023-09-21 14:33:00,56.86,56.869,56.86,56.868,1151.0,BUD
+2023-09-21 14:32:00,56.86,56.865,56.86,56.86,3973.0,BUD
+2023-09-21 14:31:00,56.88,56.88,56.85,56.85,3989.0,BUD
+2023-09-21 14:30:00,56.89,56.891,56.88,56.88,2154.0,BUD
+2023-09-21 14:29:00,56.9,56.9,56.89,56.895,2652.0,BUD
+2023-09-21 14:28:00,56.9,56.905,56.89,56.89,1392.0,BUD
+2023-09-21 14:27:00,56.91,56.91,56.895,56.9,2837.0,BUD
+2023-09-21 14:26:00,56.91,56.91,56.91,56.91,291.0,BUD
+2023-09-21 14:25:00,56.895,56.91,56.89,56.905,9042.0,BUD
+2023-09-21 14:24:00,56.895,56.895,56.89,56.89,1927.0,BUD
+2023-09-21 14:23:00,56.9,56.9,56.9,56.9,1297.0,BUD
+2023-09-21 14:22:00,56.9,56.905,56.895,56.905,2194.0,BUD
+2023-09-21 14:21:00,56.885,56.89,56.88,56.89,2101.0,BUD
+2023-09-21 14:20:00,56.885,56.89,56.875,56.885,4281.0,BUD
+2023-09-21 14:19:00,56.89,56.895,56.88,56.88,3833.0,BUD
+2023-09-21 14:18:00,56.89,56.895,56.89,56.895,1784.0,BUD
+2023-09-21 14:17:00,56.885,56.885,56.88,56.88,1227.0,BUD
+2023-09-21 14:16:00,56.88,56.88,56.88,56.88,24138.0,BUD
+2023-09-21 14:15:00,56.88,56.885,56.88,56.885,449.0,BUD
+2023-09-21 14:14:00,56.89,56.89,56.88,56.885,1668.0,BUD
+2023-09-21 14:13:00,56.915,56.915,56.88,56.89,5475.0,BUD
+2023-09-21 14:12:00,56.92,56.92,56.91,56.91,1152.0,BUD
+2023-09-21 14:11:00,56.91,56.92,56.91,56.92,8081.0,BUD
+2023-09-21 14:10:00,56.9,56.91,56.9,56.91,1053.0,BUD
+2023-09-21 14:09:00,56.89,56.91,56.89,56.9,2189.0,BUD
+2023-09-21 14:08:00,56.915,56.915,56.9,56.9,3978.0,BUD
+2023-09-21 14:07:00,56.92,56.92,56.915,56.92,2635.0,BUD
+2023-09-21 14:06:00,56.911,56.926,56.911,56.926,6806.0,BUD
+2023-09-21 14:05:00,56.91,56.92,56.91,56.91,3169.0,BUD
+2023-09-21 14:04:00,56.92,56.92,56.9,56.908,3086.0,BUD
+2023-09-21 14:03:00,56.93,56.93,56.925,56.93,1123.0,BUD
+2023-09-21 14:02:00,56.93,56.93,56.92,56.92,2160.0,BUD
+2023-09-21 14:01:00,56.945,56.95,56.935,56.94,5275.0,BUD
+2023-09-21 14:00:00,56.944,56.95,56.944,56.95,2002.0,BUD
+2023-09-21 13:59:00,56.94,56.95,56.94,56.94,1957.0,BUD
+2023-09-21 13:58:00,56.945,56.945,56.945,56.945,225.0,BUD
+2023-09-21 13:57:00,56.95,56.95,56.93,56.95,4872.0,BUD
+2023-09-21 13:56:00,56.955,56.955,56.95,56.95,1213.0,BUD
+2023-09-21 13:55:00,56.95,56.955,56.95,56.95,834.0,BUD
+2023-09-21 13:54:00,56.962,56.97,56.955,56.955,2521.0,BUD
+2023-09-21 13:53:00,56.955,56.96,56.95,56.96,1968.0,BUD
+2023-09-21 13:52:00,56.96,56.96,56.95,56.95,2262.0,BUD
+2023-09-21 13:51:00,56.965,56.97,56.965,56.97,1010.0,BUD
+2023-09-21 13:49:00,56.97,56.97,56.96,56.96,2139.0,BUD
+2023-09-21 13:48:00,56.965,56.965,56.96,56.96,425.0,BUD
+2023-09-21 13:47:00,56.97,56.97,56.96,56.97,727.0,BUD
+2023-09-21 13:46:00,56.96,56.96,56.96,56.96,206.0,BUD
+2023-09-21 13:45:00,56.96,56.97,56.96,56.97,1130.0,BUD
+2023-09-21 13:44:00,56.95,56.961,56.95,56.961,3711.0,BUD
+2023-09-21 13:43:00,56.96,56.96,56.96,56.96,2673.0,BUD
+2023-09-21 13:42:00,56.98,56.98,56.96,56.96,899.0,BUD
+2023-09-21 13:41:00,56.985,56.985,56.985,56.985,198.0,BUD
+2023-09-21 13:40:00,56.98,56.985,56.98,56.985,2195.0,BUD
+2023-09-21 13:39:00,56.98,56.985,56.98,56.985,735.0,BUD
+2023-09-21 13:38:00,56.985,56.985,56.98,56.985,2090.0,BUD
+2023-09-21 13:37:00,56.985,56.985,56.98,56.985,2049.0,BUD
+2023-09-21 13:36:00,56.985,56.99,56.985,56.99,2325.0,BUD
+2023-09-21 13:35:00,57.0,57.0,56.98,56.98,2465.0,BUD
+2023-09-21 13:34:00,56.995,56.995,56.995,56.995,752.0,BUD
+2023-09-21 13:33:00,56.995,57.0,56.99,56.99,1645.0,BUD
+2023-09-21 13:32:00,57.0,57.0,56.99,56.995,1761.0,BUD
+2023-09-21 13:31:00,56.99,56.995,56.99,56.995,768.0,BUD
+2023-09-21 13:30:00,56.97,56.99,56.97,56.99,2534.0,BUD
+2023-09-21 13:29:00,56.98,56.98,56.975,56.975,1417.0,BUD
+2023-09-21 13:28:00,56.99,56.99,56.987,56.987,2230.0,BUD
+2023-09-21 13:27:00,56.99,56.995,56.99,56.995,20679.0,BUD
+2023-09-21 13:26:00,56.98,56.98,56.975,56.98,21461.0,BUD
+2023-09-21 13:25:00,56.98,56.98,56.98,56.98,3109.0,BUD
+2023-09-21 13:24:00,56.97,56.99,56.97,56.99,4229.0,BUD
+2023-09-21 13:23:00,56.975,56.98,56.97,56.975,2351.0,BUD
+2023-09-21 13:22:00,56.966,56.975,56.966,56.975,2490.0,BUD
+2023-09-21 13:21:00,56.95,56.96,56.95,56.96,2524.0,BUD
+2023-09-21 13:20:00,56.96,56.96,56.96,56.96,846.0,BUD
+2023-09-21 13:19:00,56.962,56.962,56.96,56.96,1042.0,BUD
+2023-09-21 13:18:00,56.96,56.968,56.96,56.96,2134.0,BUD
+2023-09-21 13:17:00,56.95,56.96,56.95,56.955,1972.0,BUD
+2023-09-21 13:16:00,56.95,56.95,56.95,56.95,5630.0,BUD
+2023-09-21 13:15:00,56.945,56.95,56.945,56.95,1552.0,BUD
+2023-09-21 13:14:00,56.915,56.94,56.915,56.94,14961.0,BUD
+2023-09-21 13:13:00,56.89,56.92,56.89,56.915,4747.0,BUD
+2023-09-21 13:12:00,56.9,56.905,56.895,56.895,2993.0,BUD
+2023-09-21 13:11:00,56.9,56.905,56.895,56.905,4793.0,BUD
+2023-09-21 13:10:00,56.9,56.9,56.9,56.9,458.0,BUD
+2023-09-21 13:09:00,56.885,56.895,56.875,56.895,2607.0,BUD
+2023-09-21 13:08:00,56.89,56.89,56.89,56.89,755.0,BUD
+2023-09-21 13:07:00,56.89,56.895,56.89,56.895,708.0,BUD
+2023-09-21 13:06:00,56.89,56.89,56.88,56.885,1257.0,BUD
+2023-09-21 13:05:00,56.873,56.89,56.87,56.89,1713.0,BUD
+2023-09-21 13:04:00,56.89,56.895,56.871,56.871,1701.0,BUD
+2023-09-21 13:03:00,56.89,56.898,56.89,56.898,516.0,BUD
+2023-09-21 13:02:00,56.87,56.88,56.87,56.88,1370.0,BUD
+2023-09-21 13:01:00,56.87,56.885,56.87,56.87,1661.0,BUD
+2023-09-21 13:00:00,56.87,56.875,56.865,56.865,1271.0,BUD
+2023-09-21 12:59:00,56.88,56.88,56.87,56.87,1479.0,BUD
+2023-09-21 12:58:00,56.885,56.889,56.872,56.873,1516.0,BUD
+2023-09-21 12:57:00,56.89,56.89,56.89,56.89,524.0,BUD
+2023-09-21 12:56:00,56.88,56.895,56.88,56.89,1589.0,BUD
+2023-09-21 12:55:00,56.9,56.9,56.88,56.88,2633.0,BUD
+2023-09-21 12:54:00,56.92,56.92,56.9,56.905,2266.0,BUD
+2023-09-21 12:53:00,56.92,56.92,56.92,56.92,640.0,BUD
+2023-09-21 12:52:00,56.91,56.92,56.91,56.92,1036.0,BUD
+2023-09-21 12:51:00,56.92,56.925,56.92,56.92,2386.0,BUD
+2023-09-21 12:50:00,56.92,56.921,56.92,56.92,2679.0,BUD
+2023-09-21 12:49:00,56.92,56.92,56.92,56.92,735.0,BUD
+2023-09-21 12:48:00,56.92,56.92,56.915,56.915,707.0,BUD
+2023-09-21 12:47:00,56.93,56.93,56.93,56.93,1506.0,BUD
+2023-09-21 12:46:00,56.92,56.93,56.92,56.93,1153.0,BUD
+2023-09-21 12:45:00,56.9,56.915,56.9,56.91,1814.0,BUD
+2023-09-21 12:44:00,56.89,56.89,56.89,56.89,2539.0,BUD
+2023-09-21 12:43:00,56.9,56.9,56.9,56.9,1551.0,BUD
+2023-09-21 12:42:00,56.89,56.902,56.89,56.9,9812.0,BUD
+2023-09-21 12:41:00,56.87,56.89,56.87,56.89,2567.0,BUD
+2023-09-21 12:40:00,56.87,56.871,56.86,56.86,1083.0,BUD
+2023-09-21 12:39:00,56.87,56.88,56.86,56.87,6717.0,BUD
+2023-09-21 12:37:00,56.89,56.89,56.87,56.87,2079.0,BUD
+2023-09-21 12:36:00,56.885,56.89,56.885,56.89,2186.0,BUD
+2023-09-21 12:35:00,56.921,56.921,56.89,56.89,2923.0,BUD
+2023-09-21 12:34:00,56.91,56.925,56.91,56.925,933.0,BUD
+2023-09-21 12:33:00,56.895,56.9,56.89,56.9,997.0,BUD
+2023-09-21 12:32:00,56.89,56.9,56.89,56.895,1544.0,BUD
+2023-09-21 12:31:00,56.89,56.9,56.89,56.89,724.0,BUD
+2023-09-21 12:30:00,56.9,56.9,56.89,56.89,1788.0,BUD
+2023-09-21 12:29:00,56.9,56.905,56.9,56.905,469.0,BUD
+2023-09-21 12:28:00,56.888,56.9,56.888,56.9,2504.0,BUD
+2023-09-21 12:27:00,56.87,56.88,56.86,56.88,2075.0,BUD
+2023-09-21 12:26:00,56.88,56.88,56.87,56.87,485.0,BUD
+2023-09-21 12:25:00,56.87,56.88,56.87,56.87,2033.0,BUD
+2023-09-21 12:24:00,56.89,56.89,56.88,56.88,991.0,BUD
+2023-09-21 12:23:00,56.89,56.9,56.89,56.898,1964.0,BUD
+2023-09-21 12:22:00,56.9,56.9,56.88,56.888,4426.0,BUD
+2023-09-21 12:21:00,56.91,56.91,56.91,56.91,1236.0,BUD
+2023-09-21 12:20:00,56.91,56.93,56.91,56.92,7451.0,BUD
+2023-09-21 12:19:00,56.91,56.911,56.91,56.911,1160.0,BUD
+2023-09-21 12:18:00,56.92,56.92,56.92,56.92,683.0,BUD
+2023-09-21 12:17:00,56.91,56.92,56.905,56.92,2315.0,BUD
+2023-09-21 12:16:00,56.93,56.93,56.91,56.91,2232.0,BUD
+2023-09-21 12:15:00,56.94,56.94,56.93,56.93,879.0,BUD
+2023-09-21 12:14:00,56.93,56.94,56.93,56.94,656.0,BUD
+2023-09-21 12:13:00,56.947,56.95,56.94,56.94,1358.0,BUD
+2023-09-21 12:12:00,56.95,56.95,56.94,56.945,21022.0,BUD
+2023-09-21 12:11:00,56.965,56.965,56.96,56.96,978.0,BUD
+2023-09-21 12:10:00,56.97,56.97,56.96,56.96,6359.0,BUD
+2023-09-21 12:09:00,56.97,56.975,56.97,56.97,1948.0,BUD
+2023-09-21 12:08:00,56.979,56.979,56.979,56.979,278.0,BUD
+2023-09-21 12:07:00,56.97,56.98,56.97,56.98,2074.0,BUD
+2023-09-21 12:06:00,56.965,56.97,56.96,56.97,2039.0,BUD
+2023-09-21 12:05:00,56.975,56.975,56.965,56.97,1552.0,BUD
+2023-09-21 12:04:00,56.97,56.985,56.97,56.97,1176.0,BUD
+2023-09-21 12:03:00,56.975,56.975,56.97,56.975,650.0,BUD
+2023-09-21 12:02:00,56.99,56.99,56.98,56.98,716.0,BUD
+2023-09-21 12:01:00,56.99,56.995,56.985,56.995,2923.0,BUD
+2023-09-21 12:00:00,56.995,56.995,56.985,56.99,1490.0,BUD
+2023-09-21 11:58:00,57.0,57.005,56.99,56.99,1955.0,BUD
+2023-09-21 11:57:00,57.0,57.005,57.0,57.005,603.0,BUD
+2023-09-21 11:56:00,57.02,57.02,57.01,57.01,2113.0,BUD
+2023-09-21 11:54:00,57.005,57.01,56.995,56.995,1403.0,BUD
+2023-09-21 11:53:00,56.97,57.0,56.965,56.995,2741.0,BUD
+2023-09-21 11:52:00,56.985,56.985,56.975,56.975,677.0,BUD
+2023-09-21 11:51:00,57.0,57.0,56.98,56.98,1010.0,BUD
+2023-09-21 11:50:00,57.0,57.0,57.0,57.0,667.0,BUD
+2023-09-21 11:49:00,57.0,57.0,56.985,57.0,4136.0,BUD
+2023-09-21 11:48:00,56.995,57.01,56.995,57.005,1649.0,BUD
+2023-09-21 11:47:00,56.99,56.99,56.99,56.99,591.0,BUD
+2023-09-21 11:46:00,57.0,57.005,56.99,56.99,2863.0,BUD
+2023-09-21 11:45:00,57.01,57.01,57.0,57.0,874.0,BUD
+2023-09-21 11:44:00,56.985,57.01,56.985,57.01,695.0,BUD
+2023-09-21 11:43:00,56.98,56.98,56.97,56.98,1354.0,BUD
+2023-09-21 11:42:00,57.0,57.0,56.97,56.972,5386.0,BUD
+2023-09-21 11:41:00,57.0,57.0,57.0,57.0,644.0,BUD
+2023-09-21 11:40:00,56.98,57.01,56.98,57.002,9317.0,BUD
+2023-09-21 11:38:00,56.99,56.99,56.97,56.972,1611.0,BUD
+2023-09-21 11:37:00,57.005,57.009,56.995,56.995,2281.0,BUD
+2023-09-21 11:36:00,56.99,56.998,56.99,56.997,2920.0,BUD
+2023-09-21 11:35:00,56.93,56.995,56.92,56.995,18044.0,BUD
+2023-09-21 11:34:00,56.96,56.985,56.93,56.93,37408.0,BUD
+2023-09-21 11:32:00,56.98,56.98,56.97,56.97,6632.0,BUD
+2023-09-21 11:31:00,56.975,56.995,56.975,56.98,14210.0,BUD
+2023-09-21 11:30:00,56.98,56.99,56.975,56.98,7135.0,BUD
+2023-09-21 11:29:00,57.0,57.01,56.98,56.985,2276.0,BUD
+2023-09-21 11:28:00,57.01,57.02,57.0,57.0,3029.0,BUD
+2023-09-21 11:27:00,57.02,57.02,57.01,57.01,504.0,BUD
+2023-09-21 11:26:00,57.015,57.03,57.005,57.03,2310.0,BUD
+2023-09-21 11:25:00,56.998,57.0,56.998,57.0,1253.0,BUD
+2023-09-21 11:24:00,56.995,56.995,56.981,56.981,1102.0,BUD
+2023-09-21 11:23:00,56.98,57.005,56.98,56.996,2527.0,BUD
+2023-09-21 11:22:00,56.98,56.985,56.978,56.98,1291.0,BUD
+2023-09-21 11:21:00,56.98,56.99,56.975,56.98,3091.0,BUD
+2023-09-21 11:20:00,56.99,57.0,56.981,56.981,2169.0,BUD
+2023-09-21 11:19:00,56.99,57.0,56.98,56.99,6617.0,BUD
+2023-09-21 11:18:00,57.0,57.02,56.99,56.995,6448.0,BUD
+2023-09-21 11:17:00,57.001,57.001,56.995,56.995,3348.0,BUD
+2023-09-21 11:16:00,56.99,57.01,56.99,57.01,4529.0,BUD
+2023-09-21 11:15:00,57.02,57.02,56.98,56.99,7401.0,BUD
+2023-09-21 11:14:00,57.03,57.03,57.005,57.015,2402.0,BUD
+2023-09-21 11:13:00,57.045,57.058,57.02,57.03,15586.0,BUD
+2023-09-21 11:12:00,57.05,57.07,57.04,57.05,7649.0,BUD
+2023-09-21 11:11:00,57.07,57.07,57.045,57.05,4356.0,BUD
+2023-09-21 11:10:00,57.07,57.08,57.065,57.08,3259.0,BUD
+2023-09-21 11:09:00,57.1,57.1,57.08,57.08,1915.0,BUD
+2023-09-21 11:08:00,57.11,57.115,57.09,57.105,7187.0,BUD
+2023-09-21 11:07:00,57.09,57.11,57.085,57.105,7111.0,BUD
+2023-09-21 11:06:00,57.085,57.085,57.055,57.08,4041.0,BUD
+2023-09-21 11:05:00,57.07,57.1,57.07,57.085,4752.0,BUD
+2023-09-21 11:04:00,57.05,57.06,57.047,57.06,2579.0,BUD
+2023-09-21 11:03:00,57.08,57.08,57.05,57.05,3382.0,BUD
+2023-09-21 11:02:00,57.072,57.09,57.06,57.065,5364.0,BUD
+2023-09-21 11:01:00,57.06,57.075,57.05,57.075,3633.0,BUD
+2023-09-21 11:00:00,57.065,57.07,57.045,57.045,1583.0,BUD
+2023-09-21 10:59:00,57.06,57.07,57.06,57.07,4171.0,BUD
+2023-09-21 10:58:00,57.079,57.079,57.06,57.06,3684.0,BUD
+2023-09-21 10:57:00,57.075,57.075,57.07,57.07,2101.0,BUD
+2023-09-21 10:56:00,57.06,57.075,57.06,57.075,1574.0,BUD
+2023-09-21 10:55:00,57.06,57.065,57.06,57.06,1272.0,BUD
+2023-09-21 10:54:00,57.085,57.085,57.065,57.065,2038.0,BUD
+2023-09-21 10:53:00,57.1,57.105,57.08,57.105,4840.0,BUD
+2023-09-21 10:52:00,57.125,57.13,57.105,57.105,1183.0,BUD
+2023-09-21 10:51:00,57.125,57.135,57.12,57.13,1839.0,BUD
+2023-09-21 10:50:00,57.145,57.145,57.125,57.125,7327.0,BUD
+2023-09-21 10:49:00,57.12,57.16,57.12,57.15,3268.0,BUD
+2023-09-21 10:48:00,57.13,57.13,57.11,57.11,4465.0,BUD
+2023-09-21 10:47:00,57.11,57.135,57.1,57.13,5206.0,BUD
+2023-09-21 10:46:00,57.15,57.15,57.12,57.12,1643.0,BUD
+2023-09-21 10:45:00,57.18,57.18,57.14,57.14,2217.0,BUD
+2023-09-21 10:44:00,57.2,57.205,57.19,57.19,2882.0,BUD
+2023-09-21 10:43:00,57.228,57.235,57.195,57.2,3011.0,BUD
+2023-09-21 10:42:00,57.27,57.27,57.25,57.26,2999.0,BUD
+2023-09-21 10:41:00,57.29,57.298,57.28,57.28,2397.0,BUD
+2023-09-21 10:40:00,57.275,57.293,57.245,57.29,7504.0,BUD
+2023-09-21 10:39:00,57.27,57.275,57.265,57.265,657.0,BUD
+2023-09-21 10:38:00,57.28,57.28,57.23,57.255,3478.0,BUD
+2023-09-21 10:37:00,57.31,57.31,57.275,57.275,5858.0,BUD
+2023-09-21 10:36:00,57.31,57.33,57.29,57.315,11702.0,BUD
+2023-09-21 10:35:00,57.3,57.315,57.3,57.307,4151.0,BUD
+2023-09-21 10:34:00,57.305,57.305,57.295,57.305,3875.0,BUD
+2023-09-21 10:33:00,57.27,57.298,57.27,57.298,2969.0,BUD
+2023-09-21 10:32:00,57.24,57.27,57.24,57.269,13071.0,BUD
+2023-09-21 10:31:00,57.23,57.27,57.23,57.265,14615.0,BUD
+2023-09-21 10:30:00,57.245,57.25,57.21,57.24,13396.0,BUD
+2023-09-21 10:29:00,57.27,57.275,57.25,57.25,4950.0,BUD
+2023-09-21 10:28:00,57.28,57.3,57.27,57.275,11239.0,BUD
+2023-09-21 10:27:00,57.25,57.283,57.25,57.28,6005.0,BUD
+2023-09-21 10:26:00,57.245,57.26,57.241,57.26,6020.0,BUD
+2023-09-21 10:25:00,57.245,57.248,57.227,57.23,11523.0,BUD
+2023-09-21 10:24:00,57.28,57.28,57.25,57.25,1625.0,BUD
+2023-09-21 10:23:00,57.26,57.29,57.26,57.275,8816.0,BUD
+2023-09-21 10:22:00,57.26,57.26,57.245,57.26,5807.0,BUD
+2023-09-21 10:21:00,57.24,57.26,57.24,57.25,9546.0,BUD
+2023-09-21 10:20:00,57.23,57.25,57.23,57.23,4696.0,BUD
+2023-09-21 10:19:00,57.22,57.25,57.215,57.24,4752.0,BUD
+2023-09-21 10:18:00,57.225,57.225,57.22,57.225,2454.0,BUD
+2023-09-21 10:17:00,57.21,57.24,57.21,57.23,8211.0,BUD
+2023-09-21 10:16:00,57.19,57.215,57.19,57.19,3329.0,BUD
+2023-09-21 10:15:00,57.13,57.19,57.13,57.19,4636.0,BUD
+2023-09-21 10:14:00,57.12,57.13,57.114,57.125,3250.0,BUD
+2023-09-21 10:13:00,57.12,57.14,57.11,57.115,11732.0,BUD
+2023-09-21 10:12:00,57.1,57.11,57.1,57.11,2280.0,BUD
+2023-09-21 10:11:00,57.11,57.12,57.1,57.1,4702.0,BUD
+2023-09-21 10:10:00,57.055,57.125,57.055,57.11,9926.0,BUD
+2023-09-21 10:09:00,57.03,57.06,57.03,57.05,7073.0,BUD
+2023-09-21 10:08:00,57.02,57.025,57.0,57.02,5264.0,BUD
+2023-09-21 10:07:00,57.03,57.045,57.03,57.03,1894.0,BUD
+2023-09-21 10:06:00,57.0,57.045,57.0,57.03,7625.0,BUD
+2023-09-21 10:05:00,57.03,57.05,57.01,57.01,7603.0,BUD
+2023-09-21 10:04:00,57.05,57.07,57.03,57.03,12408.0,BUD
+2023-09-21 10:03:00,57.1,57.1,57.04,57.04,3091.0,BUD
+2023-09-21 10:02:00,57.12,57.12,57.105,57.11,2216.0,BUD
+2023-09-21 10:01:00,57.135,57.135,57.111,57.12,3797.0,BUD
+2023-09-21 10:00:00,57.145,57.16,57.14,57.14,1892.0,BUD
+2023-09-21 09:59:00,57.17,57.17,57.14,57.14,2932.0,BUD
+2023-09-21 09:58:00,57.19,57.19,57.17,57.17,1078.0,BUD
+2023-09-21 09:57:00,57.18,57.2,57.18,57.19,6536.0,BUD
+2023-09-21 09:56:00,57.19,57.19,57.18,57.18,777.0,BUD
+2023-09-21 09:55:00,57.19,57.19,57.165,57.18,8955.0,BUD
+2023-09-21 09:54:00,57.147,57.2,57.147,57.2,2488.0,BUD
+2023-09-21 09:53:00,57.14,57.15,57.13,57.13,4224.0,BUD
+2023-09-21 09:52:00,57.13,57.14,57.13,57.14,4592.0,BUD
+2023-09-21 09:51:00,57.105,57.153,57.105,57.15,3600.0,BUD
+2023-09-21 09:50:00,57.1,57.12,57.095,57.1,2157.0,BUD
+2023-09-21 09:49:00,57.115,57.117,57.1,57.1,1232.0,BUD
+2023-09-21 09:48:00,57.15,57.16,57.13,57.13,1182.0,BUD
+2023-09-21 09:47:00,57.12,57.14,57.11,57.14,5551.0,BUD
+2023-09-21 09:46:00,57.19,57.19,57.155,57.155,920.0,BUD
+2023-09-21 09:45:00,57.15,57.2,57.15,57.185,3745.0,BUD
+2023-09-21 09:44:00,57.15,57.18,57.14,57.14,3487.0,BUD
+2023-09-21 09:43:00,57.16,57.17,57.15,57.15,2705.0,BUD
+2023-09-21 09:42:00,57.18,57.18,57.15,57.18,5559.0,BUD
+2023-09-21 09:41:00,57.22,57.24,57.205,57.205,4131.0,BUD
+2023-09-21 09:40:00,57.165,57.23,57.16,57.23,2259.0,BUD
+2023-09-21 09:39:00,57.22,57.22,57.16,57.17,4585.0,BUD
+2023-09-21 09:38:00,57.23,57.23,57.21,57.22,3900.0,BUD
+2023-09-21 09:37:00,57.26,57.26,57.23,57.25,3806.0,BUD
+2023-09-21 09:36:00,57.155,57.24,57.155,57.24,2878.0,BUD
+2023-09-21 09:35:00,57.139,57.15,57.07,57.15,7069.0,BUD
+2023-09-21 09:34:00,57.14,57.17,57.13,57.16,4364.0,BUD
+2023-09-21 09:33:00,57.19,57.21,57.175,57.175,4157.0,BUD
+2023-09-21 09:32:00,57.21,57.21,57.18,57.205,1498.0,BUD
+2023-09-21 09:31:00,57.29,57.29,57.2,57.2,4064.0,BUD
+2023-09-21 09:30:00,57.35,57.35,57.3,57.3,20964.0,BUD
+2023-09-21 09:29:00,57.34,57.36,57.33,57.36,1600.0,BUD
+2023-09-21 09:26:00,57.31,57.31,57.31,57.31,3.0,BUD
+2023-09-21 09:25:00,57.3,57.305,57.3,57.305,2.0,BUD
+2023-09-21 09:20:00,57.31,57.31,57.3,57.3,447.0,BUD
+2023-09-21 09:19:00,57.32,57.32,57.32,57.32,74.0,BUD
+2023-09-21 09:17:00,57.35,57.35,57.35,57.35,1.0,BUD
+2023-09-21 09:16:00,57.32,57.32,57.32,57.32,700.0,BUD
+2023-09-21 09:14:00,57.33,57.33,57.33,57.33,3.0,BUD
+2023-09-21 09:13:00,57.33,57.33,57.33,57.33,45.0,BUD
+2023-09-21 09:12:00,57.355,57.355,57.355,57.355,1.0,BUD
+2023-09-21 09:11:00,57.36,57.36,57.36,57.36,228.0,BUD
+2023-09-21 09:10:00,57.36,57.36,57.36,57.36,300.0,BUD
+2023-09-21 09:09:00,57.35,57.35,57.35,57.35,100.0,BUD
+2023-09-21 09:08:00,57.355,57.36,57.355,57.36,2.0,BUD
+2023-09-21 09:07:00,57.355,57.355,57.355,57.355,1.0,BUD
+2023-09-21 09:05:00,57.41,57.41,57.4,57.4,517.0,BUD
+2023-09-21 09:03:00,57.42,57.42,57.39,57.405,55.0,BUD
+2023-09-21 09:02:00,57.43,57.44,57.412,57.412,732.0,BUD
+2023-09-21 09:01:00,57.42,57.42,57.42,57.42,10.0,BUD
+2023-09-21 08:58:00,57.4,57.4,57.39,57.39,101.0,BUD
+2023-09-21 08:57:00,57.39,57.39,57.39,57.39,100.0,BUD
+2023-09-21 08:53:00,57.3,57.31,57.3,57.31,515.0,BUD
+2023-09-21 08:52:00,57.285,57.285,57.285,57.285,1.0,BUD
+2023-09-21 08:51:00,57.32,57.32,57.32,57.32,200.0,BUD
+2023-09-21 08:50:00,57.28,57.305,57.28,57.305,18.0,BUD
+2023-09-21 08:48:00,57.25,57.25,57.25,57.25,50.0,BUD
+2023-09-21 08:47:00,57.2,57.21,57.2,57.21,200.0,BUD
+2023-09-21 08:46:00,57.2,57.2,57.2,57.2,200.0,BUD
+2023-09-21 08:45:00,57.2,57.22,57.2,57.22,174.0,BUD
+2023-09-21 08:44:00,57.18,57.18,57.17,57.17,58.0,BUD
+2023-09-21 08:41:00,57.18,57.18,57.18,57.18,105.0,BUD
+2023-09-21 08:38:00,57.1,57.115,57.1,57.115,5.0,BUD
+2023-09-21 08:35:00,57.035,57.04,57.035,57.04,401.0,BUD
+2023-09-21 08:32:00,57.02,57.02,57.0,57.0,54.0,BUD
+2023-09-21 08:30:00,57.2,57.2,57.08,57.09,530.0,BUD
+2023-09-21 08:27:00,57.25,57.25,57.25,57.25,1.0,BUD
+2023-09-21 08:21:00,57.24,57.24,57.24,57.24,4.0,BUD
+2023-09-21 08:14:00,57.31,57.31,57.31,57.31,15.0,BUD
+2023-09-21 08:02:00,57.39,57.39,57.39,57.39,1.0,BUD
+2023-09-21 08:01:00,57.22,57.25,57.17,57.25,171.0,BUD
+2023-09-21 08:00:00,57.19,57.2,57.12,57.18,771.0,BUD
+2023-09-21 07:56:00,57.2,57.21,57.2,57.21,500.0,BUD
+2023-09-21 07:55:00,57.19,57.19,57.19,57.19,1290.0,BUD
+2023-09-21 07:43:00,57.12,57.12,57.12,57.12,4.0,BUD
+2023-09-21 07:41:00,57.14,57.14,57.14,57.14,100.0,BUD
+2023-09-21 07:03:00,57.2,57.2,57.2,57.2,1.0,BUD
+2023-09-21 06:15:00,57.17,57.17,57.17,57.17,450.0,BUD
+2023-09-21 05:42:00,57.36,57.36,57.35,57.35,300.0,BUD
+2023-09-21 04:55:00,57.42,57.42,57.42,57.42,6.0,BUD
+2023-09-21 04:49:00,57.5,57.5,57.5,57.5,100.0,BUD
+2023-09-21 04:00:00,57.48,57.48,57.48,57.48,23.0,BUD
+2023-09-20 19:57:00,57.35,57.35,57.35,57.35,160.0,BUD
+2023-09-20 19:55:00,57.35,57.35,57.35,57.35,1.0,BUD
+2023-09-20 19:44:00,57.385,57.385,57.385,57.385,1.0,BUD
+2023-09-20 19:43:00,57.41,57.41,57.41,57.41,1.0,BUD
+2023-09-20 19:28:00,57.352,57.352,57.352,57.352,1.0,BUD
+2023-09-20 19:27:00,57.385,57.385,57.385,57.385,1.0,BUD
+2023-09-20 19:21:00,57.385,57.385,57.385,57.385,1.0,BUD
+2023-09-20 19:00:00,57.39,57.39,57.39,57.39,64109.0,BUD
+2023-09-20 18:55:00,57.35,57.35,57.35,57.35,2.0,BUD
+2023-09-20 18:53:00,57.36,57.36,57.36,57.36,2.0,BUD
+2023-09-20 18:50:00,57.35,57.35,57.35,57.35,30.0,BUD
+2023-09-20 18:48:00,57.42,57.42,57.42,57.42,10.0,BUD
+2023-09-20 18:46:00,57.35,57.35,57.35,57.35,17.0,BUD
+2023-09-20 18:44:00,57.35,57.35,57.35,57.35,4.0,BUD
+2023-09-20 18:41:00,57.41,57.41,57.41,57.41,2.0,BUD
+2023-09-20 18:40:00,57.351,57.351,57.351,57.351,1.0,BUD
+2023-09-20 18:30:00,57.39,57.39,57.39,57.39,64109.0,BUD
+2023-09-20 18:26:00,57.385,57.385,57.385,57.385,1.0,BUD
+2023-09-20 18:25:00,57.385,57.385,57.385,57.385,1.0,BUD
+2023-09-20 18:03:00,57.38,57.38,57.35,57.35,6.0,BUD
+2023-09-20 17:59:00,57.36,57.36,57.285,57.285,2.0,BUD
+2023-09-20 17:32:00,57.285,57.285,57.285,57.285,1.0,BUD
+2023-09-20 17:21:00,57.41,57.42,57.41,57.42,50.0,BUD
+2023-09-20 17:11:00,57.36,57.36,57.36,57.36,2.0,BUD
+2023-09-20 17:09:00,57.42,57.42,57.42,57.42,1.0,BUD
+2023-09-20 17:05:00,57.36,57.42,57.36,57.42,5.0,BUD
+2023-09-20 17:01:00,57.42,57.42,57.42,57.42,1.0,BUD
+2023-09-20 16:50:00,57.445,57.445,57.445,57.445,1.0,BUD
+2023-09-20 16:32:00,57.445,57.445,57.445,57.445,1.0,BUD
+2023-09-20 16:29:00,57.53,57.53,57.53,57.53,1.0,BUD
+2023-09-20 16:26:00,57.445,57.445,57.445,57.445,1.0,BUD
+2023-09-20 16:22:00,57.36,57.36,57.36,57.36,7.0,BUD
+2023-09-20 16:19:00,57.36,57.36,57.36,57.36,398.0,BUD
+2023-09-20 16:18:00,57.37,57.37,57.37,57.37,50.0,BUD
+2023-09-20 16:10:00,57.39,57.39,57.36,57.36,64111.0,BUD
+2023-09-20 16:06:00,57.45,57.45,57.45,57.45,9.0,BUD
+2023-09-20 16:03:00,56.7,56.7,56.7,56.7,1.0,BUD
+2023-09-20 16:00:00,57.395,57.4,56.7,57.39,135241.0,BUD
+2023-09-20 15:59:00,57.385,57.41,57.38,57.395,39925.0,BUD
+2023-09-20 15:58:00,57.385,57.4,57.38,57.385,25666.0,BUD
+2023-09-20 15:57:00,57.4,57.41,57.38,57.39,24212.0,BUD
+2023-09-20 15:56:00,57.405,57.41,57.4,57.405,14812.0,BUD
+2023-09-20 15:55:00,57.425,57.43,57.39,57.405,42742.0,BUD
+2023-09-20 15:54:00,57.43,57.43,57.42,57.43,15964.0,BUD
+2023-09-20 15:53:00,57.42,57.43,57.405,57.43,28185.0,BUD
+2023-09-20 15:52:00,57.41,57.42,57.39,57.42,25806.0,BUD
+2023-09-20 15:51:00,57.455,57.455,57.41,57.413,13498.0,BUD
+2023-09-20 15:50:00,57.44,57.465,57.42,57.46,22404.0,BUD
+2023-09-20 15:49:00,57.425,57.45,57.425,57.45,6140.0,BUD
+2023-09-20 15:48:00,57.465,57.465,57.42,57.43,18724.0,BUD
+2023-09-20 15:47:00,57.437,57.47,57.43,57.46,8912.0,BUD
+2023-09-20 15:46:00,57.42,57.44,57.415,57.437,16338.0,BUD
+2023-09-20 15:45:00,57.425,57.43,57.42,57.425,3174.0,BUD
+2023-09-20 15:44:00,57.42,57.43,57.42,57.425,6441.0,BUD
+2023-09-20 15:43:00,57.42,57.43,57.415,57.43,8775.0,BUD
+2023-09-20 15:42:00,57.425,57.43,57.415,57.42,7835.0,BUD
+2023-09-20 15:41:00,57.41,57.43,57.41,57.43,10655.0,BUD
+2023-09-20 15:40:00,57.395,57.41,57.395,57.41,6329.0,BUD
+2023-09-20 15:39:00,57.385,57.395,57.385,57.39,6944.0,BUD
+2023-09-20 15:38:00,57.39,57.39,57.38,57.39,7183.0,BUD
+2023-09-20 15:37:00,57.39,57.4,57.38,57.38,18518.0,BUD
+2023-09-20 15:36:00,57.389,57.395,57.385,57.39,6371.0,BUD
+2023-09-20 15:35:00,57.39,57.4,57.38,57.385,7637.0,BUD
+2023-09-20 15:34:00,57.385,57.4,57.385,57.4,10681.0,BUD
+2023-09-20 15:33:00,57.39,57.4,57.36,57.39,27722.0,BUD
+2023-09-20 15:32:00,57.45,57.45,57.395,57.395,9241.0,BUD
+2023-09-20 15:31:00,57.44,57.45,57.435,57.445,5695.0,BUD
+2023-09-20 15:30:00,57.449,57.455,57.44,57.45,9884.0,BUD
+2023-09-20 15:29:00,57.415,57.44,57.415,57.44,7475.0,BUD
+2023-09-20 15:28:00,57.42,57.425,57.405,57.415,4081.0,BUD
+2023-09-20 15:27:00,57.41,57.428,57.41,57.427,4924.0,BUD
+2023-09-20 15:26:00,57.418,57.418,57.4,57.405,6133.0,BUD
+2023-09-20 15:25:00,57.42,57.435,57.415,57.415,14417.0,BUD
+2023-09-20 15:24:00,57.405,57.415,57.405,57.415,5334.0,BUD
+2023-09-20 15:23:00,57.385,57.42,57.38,57.41,13416.0,BUD
+2023-09-20 15:22:00,57.42,57.42,57.385,57.39,13081.0,BUD
+2023-09-20 15:21:00,57.4,57.42,57.39,57.415,9342.0,BUD
+2023-09-20 15:20:00,57.39,57.4,57.38,57.4,8765.0,BUD
+2023-09-20 15:19:00,57.35,57.39,57.35,57.39,7987.0,BUD
+2023-09-20 15:18:00,57.36,57.365,57.35,57.35,8569.0,BUD
+2023-09-20 15:17:00,57.36,57.365,57.35,57.36,28540.0,BUD
+2023-09-20 15:16:00,57.355,57.365,57.35,57.365,24293.0,BUD
+2023-09-20 15:15:00,57.355,57.36,57.35,57.355,5475.0,BUD
+2023-09-20 15:14:00,57.36,57.36,57.35,57.355,21064.0,BUD
+2023-09-20 15:13:00,57.35,57.375,57.35,57.36,7719.0,BUD
+2023-09-20 15:12:00,57.335,57.37,57.325,57.355,17859.0,BUD
+2023-09-20 15:11:00,57.32,57.34,57.31,57.34,7268.0,BUD
+2023-09-20 15:10:00,57.33,57.33,57.315,57.32,1839.0,BUD
+2023-09-20 15:09:00,57.33,57.35,57.33,57.34,3904.0,BUD
+2023-09-20 15:08:00,57.315,57.33,57.315,57.325,2853.0,BUD
+2023-09-20 15:07:00,57.31,57.33,57.31,57.315,4045.0,BUD
+2023-09-20 15:06:00,57.33,57.33,57.315,57.32,2313.0,BUD
+2023-09-20 15:05:00,57.34,57.34,57.33,57.335,2804.0,BUD
+2023-09-20 15:04:00,57.3,57.34,57.295,57.34,4250.0,BUD
+2023-09-20 15:03:00,57.31,57.315,57.305,57.305,2889.0,BUD
+2023-09-20 15:02:00,57.285,57.325,57.285,57.318,4212.0,BUD
+2023-09-20 15:01:00,57.305,57.305,57.285,57.285,1126.0,BUD
+2023-09-20 15:00:00,57.31,57.315,57.295,57.31,4147.0,BUD
+2023-09-20 14:59:00,57.305,57.32,57.3,57.315,2719.0,BUD
+2023-09-20 14:58:00,57.32,57.32,57.305,57.305,689.0,BUD
+2023-09-20 14:57:00,57.345,57.35,57.33,57.33,1515.0,BUD
+2023-09-20 14:56:00,57.38,57.38,57.35,57.355,3738.0,BUD
+2023-09-20 14:55:00,57.355,57.375,57.34,57.375,4258.0,BUD
+2023-09-20 14:54:00,57.345,57.36,57.345,57.36,1612.0,BUD
+2023-09-20 14:53:00,57.39,57.41,57.365,57.365,5932.0,BUD
+2023-09-20 14:52:00,57.35,57.385,57.35,57.385,3643.0,BUD
+2023-09-20 14:51:00,57.35,57.35,57.325,57.345,5712.0,BUD
+2023-09-20 14:50:00,57.39,57.395,57.35,57.35,5566.0,BUD
+2023-09-20 14:49:00,57.4,57.41,57.39,57.39,3698.0,BUD
+2023-09-20 14:48:00,57.42,57.425,57.4,57.4,3036.0,BUD
+2023-09-20 14:47:00,57.445,57.46,57.42,57.43,4275.0,BUD
+2023-09-20 14:46:00,57.44,57.456,57.435,57.45,2439.0,BUD
+2023-09-20 14:45:00,57.455,57.455,57.445,57.445,3149.0,BUD
+2023-09-20 14:44:00,57.475,57.48,57.46,57.46,2238.0,BUD
+2023-09-20 14:43:00,57.46,57.49,57.455,57.48,2862.0,BUD
+2023-09-20 14:42:00,57.465,57.465,57.455,57.46,2288.0,BUD
+2023-09-20 14:41:00,57.46,57.465,57.44,57.46,5446.0,BUD
+2023-09-20 14:40:00,57.475,57.48,57.46,57.465,3764.0,BUD
+2023-09-20 14:39:00,57.465,57.485,57.45,57.48,2991.0,BUD
+2023-09-20 14:38:00,57.48,57.48,57.46,57.46,2602.0,BUD
+2023-09-20 14:37:00,57.47,57.495,57.46,57.475,3411.0,BUD
+2023-09-20 14:36:00,57.475,57.48,57.46,57.47,2843.0,BUD
+2023-09-20 14:35:00,57.43,57.485,57.43,57.485,4807.0,BUD
+2023-09-20 14:34:00,57.48,57.48,57.44,57.443,6875.0,BUD
+2023-09-20 14:33:00,57.495,57.5,57.48,57.485,2299.0,BUD
+2023-09-20 14:32:00,57.46,57.495,57.44,57.495,4001.0,BUD
+2023-09-20 14:31:00,57.39,57.48,57.39,57.46,7665.0,BUD
+2023-09-20 14:30:00,57.4,57.4,57.37,57.38,3658.0,BUD
+2023-09-20 14:29:00,57.435,57.435,57.41,57.41,1944.0,BUD
+2023-09-20 14:28:00,57.425,57.43,57.425,57.43,1367.0,BUD
+2023-09-20 14:27:00,57.43,57.44,57.43,57.43,1864.0,BUD
+2023-09-20 14:26:00,57.435,57.435,57.42,57.435,3213.0,BUD
+2023-09-20 14:25:00,57.41,57.435,57.41,57.435,1861.0,BUD
+2023-09-20 14:24:00,57.4,57.425,57.4,57.42,1695.0,BUD
+2023-09-20 14:23:00,57.389,57.395,57.389,57.395,462.0,BUD
+2023-09-20 14:22:00,57.39,57.39,57.39,57.39,877.0,BUD
+2023-09-20 14:21:00,57.38,57.39,57.38,57.39,1765.0,BUD
+2023-09-20 14:20:00,57.4,57.4,57.39,57.39,1313.0,BUD
+2023-09-20 14:19:00,57.39,57.4,57.39,57.395,1720.0,BUD
+2023-09-20 14:18:00,57.405,57.405,57.385,57.385,1178.0,BUD
+2023-09-20 14:17:00,57.41,57.43,57.4,57.41,5959.0,BUD
+2023-09-20 14:16:00,57.37,57.41,57.37,57.41,1570.0,BUD
+2023-09-20 14:15:00,57.38,57.38,57.36,57.362,1808.0,BUD
+2023-09-20 14:14:00,57.4,57.4,57.385,57.385,1640.0,BUD
+2023-09-20 14:13:00,57.39,57.41,57.39,57.41,1147.0,BUD
+2023-09-20 14:12:00,57.38,57.415,57.38,57.4,1982.0,BUD
+2023-09-20 14:11:00,57.385,57.39,57.36,57.382,4133.0,BUD
+2023-09-20 14:10:00,57.37,57.39,57.35,57.385,4966.0,BUD
+2023-09-20 14:09:00,57.37,57.37,57.36,57.37,1726.0,BUD
+2023-09-20 14:08:00,57.38,57.38,57.37,57.375,3014.0,BUD
+2023-09-20 14:07:00,57.38,57.38,57.37,57.37,1160.0,BUD
+2023-09-20 14:06:00,57.33,57.405,57.33,57.4,4008.0,BUD
+2023-09-20 14:05:00,57.3,57.32,57.3,57.31,7554.0,BUD
+2023-09-20 14:04:00,57.35,57.35,57.29,57.3,8745.0,BUD
+2023-09-20 14:03:00,57.38,57.38,57.36,57.36,567.0,BUD
+2023-09-20 14:02:00,57.37,57.4,57.35,57.4,1503.0,BUD
+2023-09-20 14:01:00,57.38,57.42,57.36,57.36,1816.0,BUD
+2023-09-20 14:00:00,57.56,57.56,57.435,57.435,6071.0,BUD
+2023-09-20 13:59:00,57.555,57.565,57.55,57.565,1560.0,BUD
+2023-09-20 13:58:00,57.57,57.57,57.56,57.56,1745.0,BUD
+2023-09-20 13:57:00,57.57,57.57,57.56,57.56,789.0,BUD
+2023-09-20 13:56:00,57.57,57.57,57.568,57.57,614.0,BUD
+2023-09-20 13:55:00,57.565,57.57,57.565,57.565,942.0,BUD
+2023-09-20 13:54:00,57.55,57.56,57.55,57.56,2957.0,BUD
+2023-09-20 13:53:00,57.55,57.55,57.55,57.55,561.0,BUD
+2023-09-20 13:52:00,57.53,57.55,57.53,57.542,4166.0,BUD
+2023-09-20 13:51:00,57.52,57.53,57.52,57.53,1762.0,BUD
+2023-09-20 13:50:00,57.52,57.52,57.52,57.52,437.0,BUD
+2023-09-20 13:49:00,57.51,57.515,57.51,57.515,1070.0,BUD
+2023-09-20 13:48:00,57.52,57.52,57.515,57.515,472.0,BUD
+2023-09-20 13:47:00,57.52,57.52,57.51,57.51,627.0,BUD
+2023-09-20 13:46:00,57.535,57.535,57.53,57.53,1256.0,BUD
+2023-09-20 13:45:00,57.53,57.535,57.52,57.535,4050.0,BUD
+2023-09-20 13:44:00,57.54,57.54,57.53,57.53,934.0,BUD
+2023-09-20 13:42:00,57.54,57.54,57.531,57.531,528.0,BUD
+2023-09-20 13:41:00,57.49,57.53,57.49,57.53,5512.0,BUD
+2023-09-20 13:40:00,57.51,57.51,57.48,57.48,2240.0,BUD
+2023-09-20 13:39:00,57.53,57.53,57.53,57.53,1463.0,BUD
+2023-09-20 13:38:00,57.539,57.539,57.535,57.535,372.0,BUD
+2023-09-20 13:37:00,57.531,57.54,57.53,57.53,1355.0,BUD
+2023-09-20 13:36:00,57.54,57.55,57.535,57.54,3513.0,BUD
+2023-09-20 13:35:00,57.539,57.54,57.535,57.54,1224.0,BUD
+2023-09-20 13:34:00,57.54,57.54,57.54,57.54,3610.0,BUD
+2023-09-20 13:33:00,57.53,57.545,57.53,57.545,1211.0,BUD
+2023-09-20 13:32:00,57.529,57.54,57.529,57.53,3306.0,BUD
+2023-09-20 13:31:00,57.535,57.535,57.525,57.53,4060.0,BUD
+2023-09-20 13:30:00,57.535,57.535,57.535,57.535,319.0,BUD
+2023-09-20 13:29:00,57.555,57.56,57.535,57.535,4431.0,BUD
+2023-09-20 13:28:00,57.555,57.56,57.555,57.555,817.0,BUD
+2023-09-20 13:27:00,57.555,57.555,57.555,57.555,404.0,BUD
+2023-09-20 13:26:00,57.555,57.555,57.55,57.555,1205.0,BUD
+2023-09-20 13:25:00,57.56,57.56,57.56,57.56,472.0,BUD
+2023-09-20 13:24:00,57.55,57.56,57.545,57.56,2446.0,BUD
+2023-09-20 13:23:00,57.57,57.57,57.56,57.56,959.0,BUD
+2023-09-20 13:22:00,57.565,57.585,57.565,57.58,2710.0,BUD
+2023-09-20 13:20:00,57.56,57.56,57.555,57.56,1371.0,BUD
+2023-09-20 13:19:00,57.555,57.56,57.555,57.555,662.0,BUD
+2023-09-20 13:17:00,57.545,57.545,57.54,57.54,273.0,BUD
+2023-09-20 13:16:00,57.54,57.55,57.54,57.542,1305.0,BUD
+2023-09-20 13:15:00,57.54,57.54,57.525,57.53,1956.0,BUD
+2023-09-20 13:14:00,57.545,57.545,57.54,57.54,688.0,BUD
+2023-09-20 13:13:00,57.542,57.542,57.542,57.542,298.0,BUD
+2023-09-20 13:12:00,57.53,57.55,57.53,57.55,4403.0,BUD
+2023-09-20 13:11:00,57.555,57.555,57.535,57.535,1910.0,BUD
+2023-09-20 13:10:00,57.555,57.56,57.555,57.56,325.0,BUD
+2023-09-20 13:08:00,57.555,57.555,57.555,57.555,735.0,BUD
+2023-09-20 13:07:00,57.555,57.555,57.555,57.555,386.0,BUD
+2023-09-20 13:06:00,57.56,57.56,57.55,57.56,2819.0,BUD
+2023-09-20 13:05:00,57.575,57.575,57.565,57.565,1356.0,BUD
+2023-09-20 13:04:00,57.575,57.575,57.571,57.571,251.0,BUD
+2023-09-20 13:03:00,57.58,57.58,57.575,57.575,706.0,BUD
+2023-09-20 13:02:00,57.581,57.581,57.58,57.58,5870.0,BUD
+2023-09-20 13:01:00,57.587,57.588,57.58,57.58,310.0,BUD
+2023-09-20 13:00:00,57.59,57.59,57.585,57.585,212.0,BUD
+2023-09-20 12:59:00,57.59,57.59,57.58,57.58,424.0,BUD
+2023-09-20 12:58:00,57.59,57.59,57.585,57.585,491.0,BUD
+2023-09-20 12:57:00,57.58,57.585,57.58,57.585,650.0,BUD
+2023-09-20 12:55:00,57.56,57.57,57.56,57.57,1963.0,BUD
+2023-09-20 12:54:00,57.575,57.578,57.56,57.56,1160.0,BUD
+2023-09-20 12:53:00,57.58,57.58,57.58,57.58,223.0,BUD
+2023-09-20 12:52:00,57.575,57.578,57.57,57.575,501.0,BUD
+2023-09-20 12:51:00,57.575,57.578,57.575,57.577,208.0,BUD
+2023-09-20 12:50:00,57.56,57.57,57.56,57.57,2093.0,BUD
+2023-09-20 12:49:00,57.56,57.56,57.56,57.56,709.0,BUD
+2023-09-20 12:48:00,57.57,57.57,57.565,57.565,2411.0,BUD
+2023-09-20 12:47:00,57.57,57.57,57.565,57.565,456.0,BUD
+2023-09-20 12:46:00,57.56,57.565,57.56,57.565,1313.0,BUD
+2023-09-20 12:45:00,57.57,57.57,57.57,57.57,664.0,BUD
+2023-09-20 12:44:00,57.57,57.57,57.56,57.561,3661.0,BUD
+2023-09-20 12:43:00,57.575,57.575,57.57,57.57,535.0,BUD
+2023-09-20 12:42:00,57.57,57.58,57.57,57.58,742.0,BUD
+2023-09-20 12:41:00,57.565,57.57,57.565,57.57,839.0,BUD
+2023-09-20 12:40:00,57.57,57.575,57.57,57.57,1773.0,BUD
+2023-09-20 12:39:00,57.565,57.57,57.565,57.57,777.0,BUD
+2023-09-20 12:38:00,57.54,57.56,57.54,57.56,2122.0,BUD
+2023-09-20 12:36:00,57.55,57.55,57.55,57.55,134.0,BUD
+2023-09-20 12:35:00,57.545,57.545,57.541,57.541,473.0,BUD
+2023-09-20 12:34:00,57.545,57.545,57.54,57.54,289.0,BUD
+2023-09-20 12:32:00,57.53,57.55,57.53,57.55,785.0,BUD
+2023-09-20 12:31:00,57.54,57.54,57.535,57.54,759.0,BUD
+2023-09-20 12:30:00,57.53,57.545,57.53,57.545,2025.0,BUD
+2023-09-20 12:29:00,57.535,57.535,57.53,57.53,349.0,BUD
+2023-09-20 12:28:00,57.515,57.54,57.515,57.53,3260.0,BUD
+2023-09-20 12:27:00,57.52,57.52,57.51,57.515,2355.0,BUD
+2023-09-20 12:26:00,57.52,57.525,57.52,57.525,1322.0,BUD
+2023-09-20 12:25:00,57.52,57.52,57.52,57.52,210.0,BUD
+2023-09-20 12:24:00,57.515,57.515,57.51,57.515,366.0,BUD
+2023-09-20 12:23:00,57.515,57.515,57.515,57.515,193.0,BUD
+2023-09-20 12:22:00,57.525,57.525,57.51,57.515,1502.0,BUD
+2023-09-20 12:21:00,57.528,57.53,57.525,57.53,1113.0,BUD
+2023-09-20 12:20:00,57.515,57.52,57.515,57.52,1492.0,BUD
+2023-09-20 12:19:00,57.51,57.51,57.505,57.51,556.0,BUD
+2023-09-20 12:18:00,57.52,57.52,57.517,57.517,498.0,BUD
+2023-09-20 12:17:00,57.515,57.52,57.515,57.52,1234.0,BUD
+2023-09-20 12:16:00,57.49,57.505,57.49,57.505,1276.0,BUD
+2023-09-20 12:15:00,57.495,57.495,57.485,57.485,949.0,BUD
+2023-09-20 12:14:00,57.5,57.5,57.495,57.495,776.0,BUD
+2023-09-20 12:13:00,57.51,57.51,57.51,57.51,287.0,BUD
+2023-09-20 12:12:00,57.492,57.5,57.49,57.5,930.0,BUD
+2023-09-20 12:11:00,57.5,57.5,57.49,57.495,2259.0,BUD
+2023-09-20 12:10:00,57.505,57.505,57.5,57.501,325.0,BUD
+2023-09-20 12:09:00,57.49,57.505,57.485,57.505,1832.0,BUD
+2023-09-20 12:08:00,57.479,57.48,57.47,57.48,939.0,BUD
+2023-09-20 12:07:00,57.475,57.475,57.475,57.475,332.0,BUD
+2023-09-20 12:06:00,57.465,57.475,57.465,57.475,1094.0,BUD
+2023-09-20 12:05:00,57.455,57.47,57.455,57.47,1712.0,BUD
+2023-09-20 12:04:00,57.468,57.47,57.46,57.46,3069.0,BUD
+2023-09-20 12:03:00,57.46,57.465,57.46,57.46,844.0,BUD
+2023-09-20 12:00:00,57.45,57.455,57.44,57.45,1733.0,BUD
+2023-09-20 11:59:00,57.461,57.47,57.45,57.45,3857.0,BUD
+2023-09-20 11:58:00,57.47,57.47,57.465,57.465,444.0,BUD
+2023-09-20 11:57:00,57.46,57.485,57.46,57.475,6860.0,BUD
+2023-09-20 11:56:00,57.46,57.465,57.46,57.465,1280.0,BUD
+2023-09-20 11:55:00,57.45,57.46,57.45,57.46,5342.0,BUD
+2023-09-20 11:54:00,57.44,57.45,57.44,57.45,1080.0,BUD
+2023-09-20 11:52:00,57.43,57.435,57.43,57.435,665.0,BUD
+2023-09-20 11:51:00,57.41,57.43,57.41,57.43,1241.0,BUD
+2023-09-20 11:50:00,57.41,57.417,57.41,57.414,1352.0,BUD
+2023-09-20 11:49:00,57.44,57.44,57.43,57.43,1584.0,BUD
+2023-09-20 11:48:00,57.45,57.45,57.442,57.442,530.0,BUD
+2023-09-20 11:47:00,57.415,57.445,57.415,57.445,3861.0,BUD
+2023-09-20 11:46:00,57.4,57.415,57.4,57.415,4044.0,BUD
+2023-09-20 11:45:00,57.37,57.39,57.37,57.39,2298.0,BUD
+2023-09-20 11:44:00,57.37,57.37,57.37,57.37,1545.0,BUD
+2023-09-20 11:43:00,57.37,57.37,57.365,57.365,805.0,BUD
+2023-09-20 11:42:00,57.375,57.375,57.375,57.375,663.0,BUD
+2023-09-20 11:41:00,57.39,57.393,57.385,57.385,1637.0,BUD
+2023-09-20 11:40:00,57.38,57.39,57.375,57.39,3092.0,BUD
+2023-09-20 11:39:00,57.37,57.38,57.37,57.37,999.0,BUD
+2023-09-20 11:38:00,57.37,57.38,57.37,57.38,531.0,BUD
+2023-09-20 11:37:00,57.36,57.37,57.36,57.37,917.0,BUD
+2023-09-20 11:36:00,57.365,57.365,57.355,57.36,968.0,BUD
+2023-09-20 11:35:00,57.34,57.34,57.31,57.34,6027.0,BUD
+2023-09-20 11:34:00,57.38,57.38,57.33,57.33,13813.0,BUD
+2023-09-20 11:33:00,57.385,57.39,57.38,57.39,3193.0,BUD
+2023-09-20 11:32:00,57.395,57.4,57.395,57.4,824.0,BUD
+2023-09-20 11:31:00,57.389,57.389,57.38,57.38,1397.0,BUD
+2023-09-20 11:30:00,57.38,57.385,57.375,57.385,735.0,BUD
+2023-09-20 11:29:00,57.4,57.4,57.38,57.38,1844.0,BUD
+2023-09-20 11:28:00,57.365,57.4,57.36,57.395,2979.0,BUD
+2023-09-20 11:27:00,57.37,57.37,57.36,57.36,1655.0,BUD
+2023-09-20 11:26:00,57.38,57.38,57.37,57.37,5075.0,BUD
+2023-09-20 11:25:00,57.37,57.375,57.355,57.37,4080.0,BUD
+2023-09-20 11:24:00,57.36,57.38,57.36,57.375,2791.0,BUD
+2023-09-20 11:23:00,57.34,57.35,57.34,57.345,634.0,BUD
+2023-09-20 11:22:00,57.34,57.36,57.34,57.345,3196.0,BUD
+2023-09-20 11:21:00,57.34,57.34,57.34,57.34,913.0,BUD
+2023-09-20 11:20:00,57.32,57.325,57.31,57.325,1184.0,BUD
+2023-09-20 11:19:00,57.34,57.34,57.325,57.325,3326.0,BUD
+2023-09-20 11:18:00,57.35,57.36,57.33,57.335,2302.0,BUD
+2023-09-20 11:17:00,57.315,57.35,57.315,57.345,2935.0,BUD
+2023-09-20 11:16:00,57.345,57.349,57.32,57.32,2221.0,BUD
+2023-09-20 11:15:00,57.35,57.35,57.34,57.34,5599.0,BUD
+2023-09-20 11:14:00,57.37,57.37,57.35,57.36,4343.0,BUD
+2023-09-20 11:13:00,57.34,57.375,57.34,57.375,2241.0,BUD
+2023-09-20 11:12:00,57.3,57.34,57.295,57.34,5653.0,BUD
+2023-09-20 11:11:00,57.27,57.31,57.27,57.31,5784.0,BUD
+2023-09-20 11:10:00,57.28,57.28,57.27,57.27,1391.0,BUD
+2023-09-20 11:09:00,57.27,57.3,57.26,57.29,4055.0,BUD
+2023-09-20 11:08:00,57.277,57.278,57.27,57.27,2715.0,BUD
+2023-09-20 11:07:00,57.281,57.281,57.27,57.27,1791.0,BUD
+2023-09-20 11:06:00,57.27,57.29,57.27,57.28,2121.0,BUD
+2023-09-20 11:05:00,57.26,57.28,57.25,57.28,6191.0,BUD
+2023-09-20 11:04:00,57.26,57.26,57.25,57.25,3073.0,BUD
+2023-09-20 11:03:00,57.29,57.3,57.26,57.27,4148.0,BUD
+2023-09-20 11:02:00,57.32,57.33,57.3,57.3,4507.0,BUD
+2023-09-20 11:01:00,57.33,57.33,57.32,57.32,3303.0,BUD
+2023-09-20 11:00:00,57.3,57.33,57.3,57.32,6173.0,BUD
+2023-09-20 10:59:00,57.3,57.3,57.295,57.3,2825.0,BUD
+2023-09-20 10:58:00,57.29,57.315,57.29,57.29,4534.0,BUD
+2023-09-20 10:57:00,57.3,57.305,57.29,57.29,1196.0,BUD
+2023-09-20 10:56:00,57.33,57.33,57.3,57.3,6302.0,BUD
+2023-09-20 10:55:00,57.3,57.33,57.3,57.33,7502.0,BUD
+2023-09-20 10:54:00,57.29,57.3,57.29,57.3,2622.0,BUD
+2023-09-20 10:53:00,57.26,57.28,57.26,57.27,7426.0,BUD
+2023-09-20 10:52:00,57.245,57.26,57.245,57.26,3895.0,BUD
+2023-09-20 10:51:00,57.245,57.26,57.245,57.25,23497.0,BUD
+2023-09-20 10:50:00,57.27,57.27,57.24,57.24,4414.0,BUD
+2023-09-20 10:49:00,57.28,57.29,57.27,57.27,4807.0,BUD
+2023-09-20 10:48:00,57.27,57.29,57.25,57.27,6579.0,BUD
+2023-09-20 10:47:00,57.31,57.31,57.27,57.27,6668.0,BUD
+2023-09-20 10:46:00,57.34,57.34,57.31,57.31,4396.0,BUD
+2023-09-20 10:45:00,57.32,57.35,57.31,57.35,7926.0,BUD
+2023-09-20 10:44:00,57.32,57.32,57.31,57.32,5987.0,BUD
+2023-09-20 10:43:00,57.33,57.33,57.33,57.33,1455.0,BUD
+2023-09-20 10:42:00,57.33,57.33,57.33,57.33,5269.0,BUD
+2023-09-20 10:41:00,57.365,57.365,57.33,57.33,4430.0,BUD
+2023-09-20 10:40:00,57.365,57.365,57.36,57.365,1283.0,BUD
+2023-09-20 10:39:00,57.37,57.37,57.365,57.37,1960.0,BUD
+2023-09-20 10:38:00,57.385,57.385,57.38,57.38,3770.0,BUD
+2023-09-20 10:37:00,57.395,57.395,57.38,57.38,545.0,BUD
+2023-09-20 10:36:00,57.41,57.41,57.39,57.39,1518.0,BUD
+2023-09-20 10:35:00,57.42,57.42,57.41,57.41,2562.0,BUD
+2023-09-20 10:34:00,57.455,57.46,57.44,57.44,1984.0,BUD
+2023-09-20 10:33:00,57.47,57.47,57.45,57.46,2448.0,BUD
+2023-09-20 10:32:00,57.44,57.47,57.435,57.47,5404.0,BUD
+2023-09-20 10:31:00,57.45,57.46,57.44,57.44,5225.0,BUD
+2023-09-20 10:30:00,57.46,57.47,57.45,57.455,5579.0,BUD
+2023-09-20 10:29:00,57.48,57.48,57.46,57.46,2199.0,BUD
+2023-09-20 10:28:00,57.46,57.48,57.46,57.48,4775.0,BUD
+2023-09-20 10:27:00,57.42,57.45,57.42,57.45,9297.0,BUD
+2023-09-20 10:26:00,57.44,57.455,57.43,57.43,4737.0,BUD
+2023-09-20 10:25:00,57.435,57.45,57.435,57.44,7779.0,BUD
+2023-09-20 10:24:00,57.475,57.475,57.44,57.44,1861.0,BUD
+2023-09-20 10:23:00,57.44,57.48,57.44,57.48,2648.0,BUD
+2023-09-20 10:22:00,57.45,57.46,57.43,57.43,5462.0,BUD
+2023-09-20 10:21:00,57.435,57.445,57.43,57.445,1826.0,BUD
+2023-09-20 10:20:00,57.43,57.455,57.43,57.44,4456.0,BUD
+2023-09-20 10:19:00,57.43,57.432,57.425,57.432,2216.0,BUD
+2023-09-20 10:18:00,57.44,57.445,57.43,57.43,2594.0,BUD
+2023-09-20 10:17:00,57.42,57.45,57.42,57.43,2176.0,BUD
+2023-09-20 10:16:00,57.43,57.44,57.42,57.43,2973.0,BUD
+2023-09-20 10:15:00,57.41,57.43,57.41,57.43,10757.0,BUD
+2023-09-20 10:14:00,57.41,57.425,57.4,57.405,4496.0,BUD
+2023-09-20 10:13:00,57.45,57.45,57.4,57.4,2642.0,BUD
+2023-09-20 10:12:00,57.43,57.458,57.43,57.45,3715.0,BUD
+2023-09-20 10:11:00,57.44,57.44,57.42,57.43,1329.0,BUD
+2023-09-20 10:10:00,57.42,57.45,57.42,57.45,3963.0,BUD
+2023-09-20 10:09:00,57.44,57.445,57.42,57.42,2689.0,BUD
+2023-09-20 10:08:00,57.44,57.45,57.43,57.435,2116.0,BUD
+2023-09-20 10:07:00,57.42,57.445,57.42,57.44,3373.0,BUD
+2023-09-20 10:06:00,57.42,57.425,57.41,57.42,2604.0,BUD
+2023-09-20 10:05:00,57.42,57.44,57.415,57.44,2835.0,BUD
+2023-09-20 10:04:00,57.44,57.44,57.43,57.43,996.0,BUD
+2023-09-20 10:03:00,57.425,57.45,57.425,57.44,673.0,BUD
+2023-09-20 10:02:00,57.41,57.44,57.41,57.42,3361.0,BUD
+2023-09-20 10:01:00,57.36,57.41,57.36,57.41,3933.0,BUD
+2023-09-20 10:00:00,57.33,57.34,57.32,57.34,3962.0,BUD
+2023-09-20 09:59:00,57.32,57.33,57.3,57.33,13863.0,BUD
+2023-09-20 09:58:00,57.325,57.33,57.31,57.325,7463.0,BUD
+2023-09-20 09:57:00,57.33,57.335,57.32,57.33,2181.0,BUD
+2023-09-20 09:56:00,57.33,57.33,57.3,57.31,2441.0,BUD
+2023-09-20 09:55:00,57.35,57.35,57.32,57.33,2941.0,BUD
+2023-09-20 09:54:00,57.32,57.34,57.31,57.34,2218.0,BUD
+2023-09-20 09:53:00,57.335,57.34,57.32,57.33,3537.0,BUD
+2023-09-20 09:52:00,57.33,57.34,57.33,57.34,3510.0,BUD
+2023-09-20 09:51:00,57.28,57.32,57.27,57.315,8300.0,BUD
+2023-09-20 09:50:00,57.28,57.285,57.26,57.28,6694.0,BUD
+2023-09-20 09:49:00,57.31,57.34,57.275,57.28,8838.0,BUD
+2023-09-20 09:48:00,57.36,57.36,57.31,57.31,2825.0,BUD
+2023-09-20 09:47:00,57.37,57.38,57.36,57.37,5203.0,BUD
+2023-09-20 09:46:00,57.39,57.405,57.35,57.35,1554.0,BUD
+2023-09-20 09:45:00,57.4,57.41,57.39,57.4,5942.0,BUD
+2023-09-20 09:44:00,57.4,57.4,57.39,57.4,2889.0,BUD
+2023-09-20 09:43:00,57.4,57.4,57.38,57.4,2570.0,BUD
+2023-09-20 09:42:00,57.38,57.405,57.38,57.4,1277.0,BUD
+2023-09-20 09:41:00,57.425,57.425,57.393,57.393,2309.0,BUD
+2023-09-20 09:40:00,57.45,57.45,57.39,57.42,1866.0,BUD
+2023-09-20 09:39:00,57.44,57.46,57.44,57.44,7310.0,BUD
+2023-09-20 09:38:00,57.49,57.5,57.43,57.43,5621.0,BUD
+2023-09-20 09:37:00,57.5,57.5,57.5,57.5,871.0,BUD
+2023-09-20 09:36:00,57.51,57.51,57.48,57.5,5709.0,BUD
+2023-09-20 09:35:00,57.45,57.45,57.45,57.45,1297.0,BUD
+2023-09-20 09:34:00,57.505,57.52,57.46,57.46,2565.0,BUD
+2023-09-20 09:33:00,57.57,57.59,57.54,57.54,7443.0,BUD
+2023-09-20 09:32:00,57.54,57.61,57.54,57.57,9216.0,BUD
+2023-09-20 09:31:00,57.5,57.53,57.5,57.53,7643.0,BUD
+2023-09-20 09:30:00,57.43,57.48,57.415,57.48,24606.0,BUD
+2023-09-20 09:29:00,57.38,57.42,57.36,57.42,2100.0,BUD
+2023-09-20 09:21:00,57.39,57.39,57.38,57.38,500.0,BUD
+2023-09-20 09:17:00,57.42,57.42,57.405,57.405,2.0,BUD
+2023-09-20 09:15:00,57.4,57.4,57.4,57.4,15.0,BUD
+2023-09-20 09:13:00,57.43,57.43,57.42,57.42,201.0,BUD
+2023-09-20 09:10:00,57.45,57.45,57.45,57.45,2.0,BUD
+2023-09-20 09:08:00,57.47,57.47,57.47,57.47,3.0,BUD
+2023-09-20 09:07:00,57.469,57.469,57.469,57.469,4.0,BUD
+2023-09-20 09:05:00,57.44,57.44,57.44,57.44,50.0,BUD
+2023-09-20 09:00:00,57.42,57.42,57.42,57.42,332.0,BUD
+2023-09-20 08:58:00,57.4,57.4,57.4,57.4,1.0,BUD
+2023-09-20 08:56:00,57.38,57.4,57.38,57.4,26.0,BUD
+2023-09-20 08:55:00,57.38,57.4,57.38,57.4,31.0,BUD
+2023-09-20 08:52:00,57.4,57.4,57.4,57.4,1.0,BUD
+2023-09-20 08:50:00,57.4,57.4,57.4,57.4,4.0,BUD
+2023-09-20 08:48:00,57.39,57.39,57.39,57.39,100.0,BUD
+2023-09-20 08:45:00,57.361,57.4,57.361,57.4,2.0,BUD
+2023-09-20 08:43:00,57.3,57.3,57.3,57.3,500.0,BUD
+2023-09-20 08:42:00,57.31,57.31,57.31,57.31,1.0,BUD
+2023-09-20 08:38:00,57.34,57.34,57.33,57.33,203.0,BUD
+2023-09-20 08:31:00,57.37,57.37,57.37,57.37,1.0,BUD
+2023-09-20 08:28:00,57.37,57.37,57.37,57.37,17.0,BUD
+2023-09-20 08:27:00,57.4,57.4,57.4,57.4,2.0,BUD
+2023-09-20 08:21:00,57.37,57.38,57.37,57.38,77.0,BUD
+2023-09-20 08:09:00,57.28,57.28,57.28,57.28,300.0,BUD
+2023-09-20 08:07:00,57.28,57.28,57.28,57.28,300.0,BUD
+2023-09-20 08:01:00,57.29,57.64,57.29,57.64,68.0,BUD
+2023-09-20 08:00:00,57.369,57.48,57.309,57.48,24.0,BUD
+2023-09-20 07:58:00,57.26,57.26,57.26,57.26,206.0,BUD
+2023-09-20 07:55:00,57.26,57.26,57.26,57.26,100.0,BUD
+2023-09-20 07:43:00,57.3,57.3,57.3,57.3,69.0,BUD
+2023-09-20 07:42:00,57.31,57.31,57.31,57.31,400.0,BUD
+2023-09-20 07:11:00,57.3,57.3,57.3,57.3,150.0,BUD
+2023-09-20 07:08:00,57.35,57.35,57.35,57.35,13.0,BUD
+2023-09-20 07:07:00,57.35,57.35,57.35,57.35,87.0,BUD
+2023-09-20 07:05:00,57.28,57.28,57.28,57.28,150.0,BUD
+2023-09-20 06:58:00,57.28,57.28,57.26,57.26,400.0,BUD
+2023-09-20 06:32:00,57.23,57.23,57.23,57.23,100.0,BUD
+2023-09-20 06:05:00,57.26,57.26,57.26,57.26,100.0,BUD
+2023-09-20 05:59:00,57.18,57.18,57.18,57.18,200.0,BUD
+2023-09-20 05:21:00,56.97,56.97,56.97,56.97,500.0,BUD
+2023-09-20 05:20:00,56.98,56.98,56.98,56.98,1000.0,BUD
+2023-09-20 05:13:00,57.05,57.05,57.05,57.05,3.0,BUD
+2023-09-20 05:00:00,57.21,57.21,57.21,57.21,500.0,BUD
+2023-09-20 04:42:00,57.29,57.29,57.29,57.29,1500.0,BUD
+2023-09-20 04:31:00,57.25,57.25,57.25,57.25,50.0,BUD
+2023-09-20 04:29:00,57.32,57.32,57.31,57.31,100.0,BUD
+2023-09-19 19:46:00,57.75,57.75,57.75,57.75,1.0,BUD
+2023-09-19 19:41:00,57.5,57.76,57.5,57.75,53.0,BUD
+2023-09-19 19:21:00,57.5,57.5,57.5,57.5,2.0,BUD
+2023-09-19 19:00:00,57.48,57.48,57.48,57.48,39949.0,BUD
+2023-09-19 18:49:00,57.76,57.76,57.75,57.75,9.0,BUD
+2023-09-19 18:32:00,57.745,57.745,57.745,57.745,1.0,BUD
+2023-09-19 18:30:00,57.48,57.745,57.48,57.745,39950.0,BUD
+2023-09-19 18:26:00,57.75,57.75,57.75,57.75,5.0,BUD
+2023-09-19 18:25:00,57.75,57.75,57.75,57.75,5.0,BUD
+2023-09-19 17:52:00,57.5,57.5,57.5,57.5,1.0,BUD
+2023-09-19 17:45:00,57.99,57.99,57.99,57.99,1.0,BUD
+2023-09-19 17:37:00,57.99,57.99,57.99,57.99,2.0,BUD
+2023-09-19 17:35:00,57.5,57.5,57.5,57.5,10.0,BUD
+2023-09-19 17:23:00,57.74,57.74,57.74,57.74,100.0,BUD
+2023-09-19 17:21:00,57.51,57.745,57.51,57.745,4.0,BUD
+2023-09-19 17:18:00,57.55,57.55,57.55,57.55,100.0,BUD
+2023-09-19 17:16:00,57.51,57.51,57.5,57.5,25.0,BUD
+2023-09-19 17:10:00,57.74,57.74,57.74,57.74,2.0,BUD
+2023-09-19 17:01:00,57.5,57.5,57.5,57.5,1.0,BUD
+2023-09-19 16:59:00,57.6,57.6,57.6,57.6,35.0,BUD
+2023-09-19 16:50:00,57.73,57.73,57.5,57.5,2.0,BUD
+2023-09-19 16:38:00,57.28,57.5,57.28,57.5,2.0,BUD
+2023-09-19 16:36:00,57.66,57.66,57.66,57.66,10.0,BUD
+2023-09-19 16:34:00,57.73,57.73,57.73,57.73,35.0,BUD
+2023-09-19 16:33:00,57.73,57.73,57.73,57.73,1.0,BUD
+2023-09-19 16:28:00,57.74,57.74,57.74,57.74,52.0,BUD
+2023-09-19 16:19:00,57.5,57.5,57.5,57.5,1.0,BUD
+2023-09-19 16:18:00,57.73,57.73,57.73,57.73,1.0,BUD
+2023-09-19 16:10:00,57.48,57.48,57.48,57.48,39949.0,BUD
+2023-09-19 16:07:00,57.27,57.73,57.27,57.73,3.0,BUD
+2023-09-19 16:02:00,57.345,57.345,57.345,57.345,1.0,BUD
+2023-09-19 16:01:00,57.48,57.48,57.48,57.48,47.0,BUD
+2023-09-19 16:00:00,57.49,57.49,57.48,57.48,80443.0,BUD
+2023-09-19 15:59:00,57.515,57.515,57.47,57.49,28736.0,BUD
+2023-09-19 15:58:00,57.515,57.52,57.51,57.51,12327.0,BUD
+2023-09-19 15:57:00,57.5,57.515,57.495,57.51,10347.0,BUD
+2023-09-19 15:56:00,57.51,57.51,57.49,57.5,17283.0,BUD
+2023-09-19 15:55:00,57.505,57.51,57.5,57.51,12132.0,BUD
+2023-09-19 15:54:00,57.495,57.51,57.495,57.51,7448.0,BUD
+2023-09-19 15:53:00,57.49,57.495,57.48,57.495,5513.0,BUD
+2023-09-19 15:52:00,57.48,57.495,57.48,57.49,5982.0,BUD
+2023-09-19 15:51:00,57.505,57.505,57.49,57.49,6552.0,BUD
+2023-09-19 15:50:00,57.515,57.52,57.5,57.51,10497.0,BUD
+2023-09-19 15:49:00,57.525,57.525,57.51,57.51,3786.0,BUD
+2023-09-19 15:48:00,57.515,57.52,57.515,57.52,1663.0,BUD
+2023-09-19 15:47:00,57.5,57.51,57.5,57.51,3066.0,BUD
+2023-09-19 15:46:00,57.508,57.51,57.508,57.51,726.0,BUD
+2023-09-19 15:45:00,57.5,57.51,57.5,57.51,6537.0,BUD
+2023-09-19 15:44:00,57.495,57.5,57.485,57.5,5270.0,BUD
+2023-09-19 15:43:00,57.49,57.5,57.49,57.499,2526.0,BUD
+2023-09-19 15:42:00,57.48,57.485,57.47,57.48,7315.0,BUD
+2023-09-19 15:41:00,57.465,57.48,57.465,57.479,4800.0,BUD
+2023-09-19 15:40:00,57.48,57.48,57.465,57.465,2089.0,BUD
+2023-09-19 15:39:00,57.485,57.49,57.485,57.49,1909.0,BUD
+2023-09-19 15:38:00,57.475,57.49,57.47,57.49,2618.0,BUD
+2023-09-19 15:37:00,57.48,57.48,57.47,57.475,2470.0,BUD
+2023-09-19 15:36:00,57.48,57.48,57.472,57.48,4581.0,BUD
+2023-09-19 15:35:00,57.47,57.48,57.46,57.48,5337.0,BUD
+2023-09-19 15:34:00,57.47,57.479,57.47,57.479,1025.0,BUD
+2023-09-19 15:33:00,57.461,57.47,57.461,57.47,2933.0,BUD
+2023-09-19 15:32:00,57.455,57.465,57.455,57.46,4028.0,BUD
+2023-09-19 15:31:00,57.451,57.451,57.44,57.45,5434.0,BUD
+2023-09-19 15:30:00,57.45,57.46,57.45,57.46,4840.0,BUD
+2023-09-19 15:29:00,57.471,57.48,57.45,57.45,21700.0,BUD
+2023-09-19 15:28:00,57.47,57.47,57.465,57.47,2059.0,BUD
+2023-09-19 15:27:00,57.47,57.47,57.469,57.47,3324.0,BUD
+2023-09-19 15:26:00,57.45,57.47,57.45,57.465,3310.0,BUD
+2023-09-19 15:25:00,57.45,57.45,57.45,57.45,2378.0,BUD
+2023-09-19 15:24:00,57.44,57.47,57.435,57.45,17139.0,BUD
+2023-09-19 15:23:00,57.43,57.445,57.43,57.43,4914.0,BUD
+2023-09-19 15:22:00,57.43,57.44,57.42,57.44,3307.0,BUD
+2023-09-19 15:21:00,57.435,57.435,57.43,57.43,604.0,BUD
+2023-09-19 15:20:00,57.45,57.45,57.44,57.44,2157.0,BUD
+2023-09-19 15:19:00,57.47,57.47,57.455,57.455,4197.0,BUD
+2023-09-19 15:18:00,57.465,57.47,57.465,57.47,1424.0,BUD
+2023-09-19 15:17:00,57.48,57.48,57.469,57.47,2478.0,BUD
+2023-09-19 15:16:00,57.48,57.48,57.475,57.48,1319.0,BUD
+2023-09-19 15:15:00,57.48,57.485,57.47,57.48,4200.0,BUD
+2023-09-19 15:14:00,57.47,57.471,57.47,57.47,1163.0,BUD
+2023-09-19 15:13:00,57.475,57.48,57.47,57.47,1789.0,BUD
+2023-09-19 15:12:00,57.49,57.49,57.47,57.47,3779.0,BUD
+2023-09-19 15:11:00,57.495,57.495,57.495,57.495,222.0,BUD
+2023-09-19 15:10:00,57.491,57.5,57.49,57.49,2952.0,BUD
+2023-09-19 15:09:00,57.49,57.495,57.49,57.49,557.0,BUD
+2023-09-19 15:08:00,57.49,57.5,57.49,57.495,304.0,BUD
+2023-09-19 15:07:00,57.491,57.491,57.49,57.491,965.0,BUD
+2023-09-19 15:06:00,57.5,57.5,57.49,57.49,634.0,BUD
+2023-09-19 15:05:00,57.5,57.503,57.5,57.5,1513.0,BUD
+2023-09-19 15:04:00,57.52,57.525,57.501,57.501,2672.0,BUD
+2023-09-19 15:03:00,57.5,57.525,57.5,57.525,3076.0,BUD
+2023-09-19 15:02:00,57.49,57.499,57.49,57.495,2872.0,BUD
+2023-09-19 15:01:00,57.5,57.5,57.49,57.491,7927.0,BUD
+2023-09-19 15:00:00,57.52,57.52,57.495,57.5,5470.0,BUD
+2023-09-19 14:59:00,57.53,57.531,57.52,57.52,2658.0,BUD
+2023-09-19 14:58:00,57.551,57.551,57.53,57.531,6406.0,BUD
+2023-09-19 14:57:00,57.56,57.565,57.55,57.55,3945.0,BUD
+2023-09-19 14:56:00,57.54,57.56,57.54,57.56,6072.0,BUD
+2023-09-19 14:55:00,57.55,57.55,57.54,57.54,5025.0,BUD
+2023-09-19 14:54:00,57.58,57.58,57.542,57.55,6053.0,BUD
+2023-09-19 14:53:00,57.577,57.577,57.575,57.575,1378.0,BUD
+2023-09-19 14:52:00,57.58,57.58,57.57,57.575,3422.0,BUD
+2023-09-19 14:51:00,57.64,57.64,57.57,57.58,28616.0,BUD
+2023-09-19 14:50:00,57.65,57.65,57.635,57.65,4863.0,BUD
+2023-09-19 14:49:00,57.65,57.659,57.65,57.65,6291.0,BUD
+2023-09-19 14:48:00,57.66,57.66,57.66,57.66,1130.0,BUD
+2023-09-19 14:47:00,57.66,57.68,57.655,57.66,7339.0,BUD
+2023-09-19 14:46:00,57.63,57.66,57.63,57.66,5627.0,BUD
+2023-09-19 14:45:00,57.64,57.64,57.63,57.639,3335.0,BUD
+2023-09-19 14:44:00,57.63,57.63,57.63,57.63,230.0,BUD
+2023-09-19 14:43:00,57.635,57.635,57.63,57.63,272.0,BUD
+2023-09-19 14:41:00,57.65,57.655,57.64,57.64,3505.0,BUD
+2023-09-19 14:40:00,57.64,57.64,57.64,57.64,239.0,BUD
+2023-09-19 14:39:00,57.649,57.649,57.649,57.649,650.0,BUD
+2023-09-19 14:38:00,57.65,57.65,57.645,57.645,1608.0,BUD
+2023-09-19 14:37:00,57.64,57.655,57.64,57.65,1999.0,BUD
+2023-09-19 14:36:00,57.6,57.63,57.6,57.63,2837.0,BUD
+2023-09-19 14:35:00,57.6,57.61,57.6,57.61,2949.0,BUD
+2023-09-19 14:34:00,57.59,57.595,57.59,57.59,515.0,BUD
+2023-09-19 14:32:00,57.6,57.6,57.59,57.6,896.0,BUD
+2023-09-19 14:31:00,57.595,57.6,57.595,57.595,1281.0,BUD
+2023-09-19 14:30:00,57.585,57.6,57.585,57.6,1246.0,BUD
+2023-09-19 14:29:00,57.595,57.595,57.59,57.59,1261.0,BUD
+2023-09-19 14:28:00,57.59,57.59,57.58,57.59,2299.0,BUD
+2023-09-19 14:26:00,57.585,57.59,57.585,57.59,1369.0,BUD
+2023-09-19 14:25:00,57.58,57.59,57.58,57.585,854.0,BUD
+2023-09-19 14:24:00,57.595,57.595,57.59,57.59,1920.0,BUD
+2023-09-19 14:23:00,57.59,57.598,57.59,57.595,1010.0,BUD
+2023-09-19 14:22:00,57.59,57.59,57.59,57.59,1335.0,BUD
+2023-09-19 14:21:00,57.59,57.59,57.587,57.587,495.0,BUD
+2023-09-19 14:20:00,57.605,57.605,57.59,57.59,1424.0,BUD
+2023-09-19 14:19:00,57.6,57.605,57.6,57.604,1242.0,BUD
+2023-09-19 14:18:00,57.6,57.61,57.6,57.605,1298.0,BUD
+2023-09-19 14:17:00,57.605,57.605,57.605,57.605,213.0,BUD
+2023-09-19 14:16:00,57.61,57.61,57.61,57.61,1358.0,BUD
+2023-09-19 14:15:00,57.62,57.62,57.61,57.61,2132.0,BUD
+2023-09-19 14:14:00,57.62,57.62,57.62,57.62,736.0,BUD
+2023-09-19 14:13:00,57.615,57.615,57.615,57.615,771.0,BUD
+2023-09-19 14:12:00,57.63,57.631,57.61,57.615,3146.0,BUD
+2023-09-19 14:11:00,57.62,57.63,57.62,57.62,2092.0,BUD
+2023-09-19 14:10:00,57.62,57.63,57.62,57.63,2703.0,BUD
+2023-09-19 14:09:00,57.615,57.615,57.615,57.615,590.0,BUD
+2023-09-19 14:08:00,57.615,57.62,57.615,57.62,326.0,BUD
+2023-09-19 14:07:00,57.615,57.615,57.61,57.61,611.0,BUD
+2023-09-19 14:05:00,57.615,57.62,57.615,57.62,2044.0,BUD
+2023-09-19 14:04:00,57.615,57.62,57.61,57.62,826.0,BUD
+2023-09-19 14:03:00,57.625,57.625,57.615,57.615,984.0,BUD
+2023-09-19 14:02:00,57.61,57.62,57.61,57.62,1361.0,BUD
+2023-09-19 14:01:00,57.61,57.61,57.61,57.61,1026.0,BUD
+2023-09-19 14:00:00,57.62,57.62,57.62,57.62,719.0,BUD
+2023-09-19 13:59:00,57.62,57.62,57.61,57.61,668.0,BUD
+2023-09-19 13:58:00,57.62,57.622,57.615,57.615,851.0,BUD
+2023-09-19 13:57:00,57.62,57.635,57.62,57.63,2459.0,BUD
+2023-09-19 13:56:00,57.62,57.62,57.615,57.615,1375.0,BUD
+2023-09-19 13:55:00,57.63,57.64,57.62,57.62,3595.0,BUD
+2023-09-19 13:54:00,57.635,57.635,57.63,57.63,502.0,BUD
+2023-09-19 13:53:00,57.635,57.635,57.635,57.635,145.0,BUD
+2023-09-19 13:52:00,57.63,57.63,57.625,57.625,944.0,BUD
+2023-09-19 13:51:00,57.63,57.63,57.625,57.625,1963.0,BUD
+2023-09-19 13:50:00,57.64,57.64,57.64,57.64,960.0,BUD
+2023-09-19 13:49:00,57.64,57.65,57.64,57.64,1275.0,BUD
+2023-09-19 13:48:00,57.645,57.645,57.64,57.645,2418.0,BUD
+2023-09-19 13:47:00,57.63,57.65,57.63,57.64,1828.0,BUD
+2023-09-19 13:46:00,57.62,57.62,57.62,57.62,688.0,BUD
+2023-09-19 13:45:00,57.6,57.605,57.6,57.605,1080.0,BUD
+2023-09-19 13:44:00,57.589,57.6,57.58,57.595,1380.0,BUD
+2023-09-19 13:43:00,57.577,57.58,57.577,57.58,1020.0,BUD
+2023-09-19 13:42:00,57.57,57.575,57.57,57.57,1564.0,BUD
+2023-09-19 13:41:00,57.575,57.575,57.565,57.568,2041.0,BUD
+2023-09-19 13:40:00,57.57,57.585,57.57,57.575,1121.0,BUD
+2023-09-19 13:39:00,57.56,57.56,57.56,57.56,545.0,BUD
+2023-09-19 13:38:00,57.55,57.56,57.55,57.56,1121.0,BUD
+2023-09-19 13:37:00,57.56,57.56,57.55,57.55,745.0,BUD
+2023-09-19 13:36:00,57.555,57.565,57.555,57.565,2213.0,BUD
+2023-09-19 13:35:00,57.545,57.555,57.54,57.555,1995.0,BUD
+2023-09-19 13:34:00,57.545,57.545,57.545,57.545,123.0,BUD
+2023-09-19 13:32:00,57.542,57.542,57.542,57.542,286.0,BUD
+2023-09-19 13:31:00,57.53,57.55,57.53,57.55,4286.0,BUD
+2023-09-19 13:30:00,57.525,57.525,57.525,57.525,298.0,BUD
+2023-09-19 13:29:00,57.52,57.52,57.52,57.52,1420.0,BUD
+2023-09-19 13:28:00,57.51,57.51,57.51,57.51,241.0,BUD
+2023-09-19 13:27:00,57.52,57.52,57.519,57.519,651.0,BUD
+2023-09-19 13:26:00,57.519,57.52,57.519,57.52,1650.0,BUD
+2023-09-19 13:25:00,57.52,57.525,57.52,57.52,698.0,BUD
+2023-09-19 13:24:00,57.52,57.522,57.52,57.522,1275.0,BUD
+2023-09-19 13:23:00,57.525,57.525,57.52,57.52,755.0,BUD
+2023-09-19 13:22:00,57.53,57.53,57.528,57.528,1157.0,BUD
+2023-09-19 13:21:00,57.54,57.54,57.53,57.53,845.0,BUD
+2023-09-19 13:20:00,57.52,57.54,57.52,57.54,1142.0,BUD
+2023-09-19 13:19:00,57.51,57.515,57.51,57.511,1038.0,BUD
+2023-09-19 13:18:00,57.515,57.515,57.51,57.51,545.0,BUD
+2023-09-19 13:17:00,57.515,57.52,57.51,57.51,1319.0,BUD
+2023-09-19 13:16:00,57.51,57.52,57.51,57.52,528.0,BUD
+2023-09-19 13:15:00,57.5,57.51,57.5,57.51,2162.0,BUD
+2023-09-19 13:14:00,57.5,57.5,57.5,57.5,652.0,BUD
+2023-09-19 13:13:00,57.5,57.5,57.49,57.49,1690.0,BUD
+2023-09-19 13:12:00,57.5,57.5,57.5,57.5,630.0,BUD
+2023-09-19 13:11:00,57.5,57.501,57.5,57.501,1888.0,BUD
+2023-09-19 13:10:00,57.5,57.501,57.5,57.5,2095.0,BUD
+2023-09-19 13:09:00,57.5,57.501,57.5,57.501,922.0,BUD
+2023-09-19 13:08:00,57.5,57.505,57.5,57.505,843.0,BUD
+2023-09-19 13:06:00,57.49,57.5,57.49,57.495,1626.0,BUD
+2023-09-19 13:05:00,57.496,57.496,57.496,57.496,150.0,BUD
+2023-09-19 13:04:00,57.49,57.49,57.49,57.49,1167.0,BUD
+2023-09-19 13:03:00,57.5,57.5,57.49,57.495,495.0,BUD
+2023-09-19 13:02:00,57.48,57.495,57.48,57.495,1330.0,BUD
+2023-09-19 13:01:00,57.48,57.485,57.48,57.485,760.0,BUD
+2023-09-19 13:00:00,57.49,57.49,57.475,57.48,2463.0,BUD
+2023-09-19 12:59:00,57.495,57.495,57.495,57.495,157.0,BUD
+2023-09-19 12:58:00,57.5,57.5,57.49,57.49,2022.0,BUD
+2023-09-19 12:57:00,57.475,57.5,57.475,57.5,1846.0,BUD
+2023-09-19 12:56:00,57.475,57.48,57.475,57.48,1254.0,BUD
+2023-09-19 12:55:00,57.465,57.465,57.465,57.465,104.0,BUD
+2023-09-19 12:54:00,57.46,57.47,57.46,57.46,1866.0,BUD
+2023-09-19 12:53:00,57.459,57.459,57.455,57.455,310.0,BUD
+2023-09-19 12:52:00,57.45,57.455,57.45,57.45,2338.0,BUD
+2023-09-19 12:51:00,57.451,57.46,57.451,57.46,1331.0,BUD
+2023-09-19 12:50:00,57.45,57.45,57.45,57.45,1946.0,BUD
+2023-09-19 12:48:00,57.44,57.45,57.44,57.441,1636.0,BUD
+2023-09-19 12:47:00,57.45,57.46,57.45,57.45,2380.0,BUD
+2023-09-19 12:46:00,57.46,57.46,57.45,57.45,1207.0,BUD
+2023-09-19 12:45:00,57.47,57.47,57.47,57.47,596.0,BUD
+2023-09-19 12:44:00,57.47,57.47,57.47,57.47,1103.0,BUD
+2023-09-19 12:43:00,57.475,57.475,57.475,57.475,231.0,BUD
+2023-09-19 12:42:00,57.47,57.47,57.47,57.47,206.0,BUD
+2023-09-19 12:41:00,57.45,57.46,57.45,57.46,470.0,BUD
+2023-09-19 12:40:00,57.455,57.458,57.45,57.458,1023.0,BUD
+2023-09-19 12:38:00,57.465,57.465,57.46,57.46,522.0,BUD
+2023-09-19 12:37:00,57.456,57.456,57.456,57.456,255.0,BUD
+2023-09-19 12:36:00,57.46,57.46,57.45,57.45,1970.0,BUD
+2023-09-19 12:35:00,57.47,57.47,57.46,57.46,1563.0,BUD
+2023-09-19 12:34:00,57.47,57.47,57.47,57.47,732.0,BUD
+2023-09-19 12:33:00,57.48,57.48,57.48,57.48,560.0,BUD
+2023-09-19 12:32:00,57.467,57.49,57.467,57.48,5947.0,BUD
+2023-09-19 12:31:00,57.46,57.46,57.46,57.46,178.0,BUD
+2023-09-19 12:30:00,57.47,57.47,57.46,57.46,1451.0,BUD
+2023-09-19 12:29:00,57.47,57.475,57.47,57.475,1852.0,BUD
+2023-09-19 12:27:00,57.47,57.47,57.47,57.47,289.0,BUD
+2023-09-19 12:26:00,57.465,57.465,57.46,57.465,388.0,BUD
+2023-09-19 12:25:00,57.47,57.47,57.46,57.47,1085.0,BUD
+2023-09-19 12:24:00,57.48,57.48,57.47,57.47,905.0,BUD
+2023-09-19 12:23:00,57.48,57.48,57.47,57.47,886.0,BUD
+2023-09-19 12:22:00,57.47,57.47,57.47,57.47,240.0,BUD
+2023-09-19 12:21:00,57.47,57.475,57.47,57.475,2802.0,BUD
+2023-09-19 12:20:00,57.47,57.475,57.47,57.475,219.0,BUD
+2023-09-19 12:19:00,57.475,57.475,57.47,57.47,1158.0,BUD
+2023-09-19 12:18:00,57.47,57.47,57.47,57.47,608.0,BUD
+2023-09-19 12:17:00,57.467,57.48,57.46,57.48,2362.0,BUD
+2023-09-19 12:16:00,57.46,57.464,57.46,57.464,1111.0,BUD
+2023-09-19 12:15:00,57.46,57.46,57.455,57.46,2529.0,BUD
+2023-09-19 12:14:00,57.45,57.45,57.45,57.45,403.0,BUD
+2023-09-19 12:12:00,57.425,57.45,57.425,57.45,1163.0,BUD
+2023-09-19 12:11:00,57.44,57.44,57.42,57.42,2562.0,BUD
+2023-09-19 12:10:00,57.45,57.455,57.434,57.434,1373.0,BUD
+2023-09-19 12:09:00,57.455,57.455,57.455,57.455,395.0,BUD
+2023-09-19 12:08:00,57.45,57.45,57.45,57.45,1206.0,BUD
+2023-09-19 12:07:00,57.46,57.46,57.45,57.46,787.0,BUD
+2023-09-19 12:06:00,57.46,57.47,57.46,57.46,1343.0,BUD
+2023-09-19 12:05:00,57.5,57.5,57.465,57.465,1835.0,BUD
+2023-09-19 12:03:00,57.51,57.515,57.505,57.515,1333.0,BUD
+2023-09-19 12:01:00,57.52,57.52,57.51,57.52,2987.0,BUD
+2023-09-19 12:00:00,57.54,57.54,57.525,57.525,3128.0,BUD
+2023-09-19 11:59:00,57.54,57.54,57.525,57.53,4565.0,BUD
+2023-09-19 11:57:00,57.53,57.545,57.53,57.545,536.0,BUD
+2023-09-19 11:55:00,57.511,57.525,57.511,57.525,1326.0,BUD
+2023-09-19 11:54:00,57.51,57.515,57.5,57.51,487.0,BUD
+2023-09-19 11:53:00,57.51,57.51,57.51,57.51,829.0,BUD
+2023-09-19 11:52:00,57.51,57.515,57.51,57.51,1447.0,BUD
+2023-09-19 11:51:00,57.52,57.52,57.5,57.5,3607.0,BUD
+2023-09-19 11:50:00,57.55,57.555,57.52,57.52,8015.0,BUD
+2023-09-19 11:48:00,57.55,57.56,57.55,57.56,528.0,BUD
+2023-09-19 11:47:00,57.56,57.56,57.535,57.545,4449.0,BUD
+2023-09-19 11:46:00,57.56,57.562,57.56,57.562,1081.0,BUD
+2023-09-19 11:45:00,57.57,57.57,57.555,57.56,2734.0,BUD
+2023-09-19 11:43:00,57.57,57.573,57.57,57.573,471.0,BUD
+2023-09-19 11:42:00,57.58,57.58,57.57,57.57,384.0,BUD
+2023-09-19 11:41:00,57.58,57.595,57.58,57.59,2288.0,BUD
+2023-09-19 11:40:00,57.58,57.585,57.58,57.585,935.0,BUD
+2023-09-19 11:39:00,57.58,57.59,57.58,57.58,1131.0,BUD
+2023-09-19 11:38:00,57.58,57.58,57.58,57.58,523.0,BUD
+2023-09-19 11:37:00,57.57,57.57,57.57,57.57,966.0,BUD
+2023-09-19 11:36:00,57.56,57.565,57.55,57.55,1681.0,BUD
+2023-09-19 11:35:00,57.53,57.56,57.53,57.56,6972.0,BUD
+2023-09-19 11:34:00,57.55,57.56,57.54,57.54,12438.0,BUD
+2023-09-19 11:33:00,57.53,57.545,57.53,57.545,3389.0,BUD
+2023-09-19 11:32:00,57.54,57.54,57.5,57.525,8530.0,BUD
+2023-09-19 11:31:00,57.54,57.55,57.535,57.54,4277.0,BUD
+2023-09-19 11:30:00,57.55,57.55,57.54,57.54,1827.0,BUD
+2023-09-19 11:29:00,57.57,57.57,57.56,57.56,1173.0,BUD
+2023-09-19 11:28:00,57.545,57.578,57.545,57.577,799.0,BUD
+2023-09-19 11:27:00,57.545,57.55,57.54,57.55,615.0,BUD
+2023-09-19 11:26:00,57.52,57.54,57.52,57.54,3366.0,BUD
+2023-09-19 11:25:00,57.51,57.515,57.51,57.515,1847.0,BUD
+2023-09-19 11:24:00,57.5,57.515,57.5,57.51,744.0,BUD
+2023-09-19 11:23:00,57.515,57.52,57.5,57.5,4652.0,BUD
+2023-09-19 11:22:00,57.51,57.52,57.51,57.515,3787.0,BUD
+2023-09-19 11:21:00,57.51,57.515,57.51,57.51,1344.0,BUD
+2023-09-19 11:20:00,57.481,57.51,57.481,57.51,1750.0,BUD
+2023-09-19 11:19:00,57.49,57.49,57.485,57.485,1011.0,BUD
+2023-09-19 11:18:00,57.48,57.49,57.48,57.49,796.0,BUD
+2023-09-19 11:17:00,57.45,57.485,57.45,57.48,2170.0,BUD
+2023-09-19 11:16:00,57.45,57.46,57.45,57.45,4059.0,BUD
+2023-09-19 11:15:00,57.47,57.48,57.43,57.45,12498.0,BUD
+2023-09-19 11:14:00,57.45,57.46,57.45,57.46,1602.0,BUD
+2023-09-19 11:13:00,57.43,57.45,57.43,57.445,4924.0,BUD
+2023-09-19 11:12:00,57.42,57.428,57.42,57.427,1145.0,BUD
+2023-09-19 11:11:00,57.43,57.43,57.42,57.42,610.0,BUD
+2023-09-19 11:10:00,57.44,57.44,57.42,57.42,4444.0,BUD
+2023-09-19 11:09:00,57.44,57.44,57.44,57.44,1094.0,BUD
+2023-09-19 11:08:00,57.45,57.45,57.45,57.45,1913.0,BUD
+2023-09-19 11:07:00,57.45,57.45,57.45,57.45,424.0,BUD
+2023-09-19 11:06:00,57.46,57.465,57.445,57.45,3334.0,BUD
+2023-09-19 11:05:00,57.46,57.46,57.46,57.46,2161.0,BUD
+2023-09-19 11:04:00,57.47,57.475,57.46,57.46,991.0,BUD
+2023-09-19 11:03:00,57.47,57.48,57.47,57.47,4699.0,BUD
+2023-09-19 11:02:00,57.48,57.48,57.47,57.475,1151.0,BUD
+2023-09-19 11:01:00,57.48,57.485,57.48,57.485,1744.0,BUD
+2023-09-19 11:00:00,57.49,57.495,57.48,57.49,4303.0,BUD
+2023-09-19 10:59:00,57.499,57.5,57.499,57.5,498.0,BUD
+2023-09-19 10:58:00,57.5,57.5,57.495,57.495,1173.0,BUD
+2023-09-19 10:57:00,57.48,57.51,57.48,57.51,3505.0,BUD
+2023-09-19 10:56:00,57.48,57.485,57.47,57.47,1015.0,BUD
+2023-09-19 10:55:00,57.49,57.5,57.48,57.48,1918.0,BUD
+2023-09-19 10:54:00,57.51,57.51,57.485,57.485,2983.0,BUD
+2023-09-19 10:53:00,57.5,57.515,57.5,57.515,1771.0,BUD
+2023-09-19 10:52:00,57.515,57.515,57.5,57.5,1566.0,BUD
+2023-09-19 10:51:00,57.51,57.52,57.51,57.51,2557.0,BUD
+2023-09-19 10:50:00,57.51,57.51,57.5,57.5,1341.0,BUD
+2023-09-19 10:49:00,57.52,57.52,57.51,57.515,2379.0,BUD
+2023-09-19 10:48:00,57.5,57.52,57.5,57.52,881.0,BUD
+2023-09-19 10:47:00,57.51,57.51,57.486,57.49,4703.0,BUD
+2023-09-19 10:46:00,57.53,57.53,57.51,57.51,1492.0,BUD
+2023-09-19 10:45:00,57.495,57.54,57.49,57.53,7880.0,BUD
+2023-09-19 10:44:00,57.485,57.495,57.485,57.495,760.0,BUD
+2023-09-19 10:43:00,57.48,57.48,57.48,57.48,700.0,BUD
+2023-09-19 10:42:00,57.45,57.48,57.45,57.48,1382.0,BUD
+2023-09-19 10:41:00,57.415,57.45,57.415,57.45,2676.0,BUD
+2023-09-19 10:40:00,57.43,57.43,57.42,57.42,1022.0,BUD
+2023-09-19 10:39:00,57.46,57.46,57.43,57.43,4995.0,BUD
+2023-09-19 10:38:00,57.475,57.475,57.46,57.46,2308.0,BUD
+2023-09-19 10:37:00,57.49,57.49,57.48,57.48,2290.0,BUD
+2023-09-19 10:36:00,57.485,57.49,57.485,57.49,1247.0,BUD
+2023-09-19 10:35:00,57.51,57.52,57.48,57.48,2093.0,BUD
+2023-09-19 10:34:00,57.5,57.51,57.495,57.51,9414.0,BUD
+2023-09-19 10:33:00,57.49,57.495,57.485,57.495,1332.0,BUD
+2023-09-19 10:32:00,57.48,57.48,57.46,57.48,3259.0,BUD
+2023-09-19 10:31:00,57.47,57.495,57.465,57.49,3122.0,BUD
+2023-09-19 10:30:00,57.52,57.52,57.46,57.46,3173.0,BUD
+2023-09-19 10:29:00,57.49,57.5,57.49,57.5,1132.0,BUD
+2023-09-19 10:28:00,57.48,57.51,57.48,57.5,1563.0,BUD
+2023-09-19 10:27:00,57.49,57.491,57.485,57.485,1022.0,BUD
+2023-09-19 10:26:00,57.48,57.495,57.48,57.48,3049.0,BUD
+2023-09-19 10:25:00,57.5,57.5,57.495,57.495,558.0,BUD
+2023-09-19 10:24:00,57.49,57.505,57.49,57.505,1278.0,BUD
+2023-09-19 10:23:00,57.5,57.505,57.49,57.5,909.0,BUD
+2023-09-19 10:22:00,57.48,57.5,57.48,57.49,914.0,BUD
+2023-09-19 10:21:00,57.47,57.485,57.47,57.48,1039.0,BUD
+2023-09-19 10:20:00,57.46,57.48,57.46,57.48,1237.0,BUD
+2023-09-19 10:19:00,57.495,57.5,57.46,57.47,2590.0,BUD
+2023-09-19 10:18:00,57.48,57.485,57.48,57.48,834.0,BUD
+2023-09-19 10:17:00,57.47,57.485,57.46,57.47,3530.0,BUD
+2023-09-19 10:16:00,57.5,57.505,57.46,57.47,9813.0,BUD
+2023-09-19 10:15:00,57.51,57.515,57.51,57.51,1845.0,BUD
+2023-09-19 10:14:00,57.511,57.515,57.511,57.515,697.0,BUD
+2023-09-19 10:13:00,57.51,57.515,57.5,57.515,4334.0,BUD
+2023-09-19 10:12:00,57.52,57.52,57.485,57.5,2833.0,BUD
+2023-09-19 10:11:00,57.52,57.529,57.51,57.529,2525.0,BUD
+2023-09-19 10:10:00,57.55,57.55,57.52,57.52,2692.0,BUD
+2023-09-19 10:09:00,57.55,57.55,57.54,57.545,1312.0,BUD
+2023-09-19 10:08:00,57.58,57.58,57.56,57.565,4142.0,BUD
+2023-09-19 10:07:00,57.59,57.59,57.57,57.58,2301.0,BUD
+2023-09-19 10:06:00,57.59,57.595,57.589,57.595,3438.0,BUD
+2023-09-19 10:05:00,57.58,57.59,57.58,57.59,1782.0,BUD
+2023-09-19 10:04:00,57.58,57.585,57.57,57.58,2919.0,BUD
+2023-09-19 10:03:00,57.58,57.595,57.575,57.575,1893.0,BUD
+2023-09-19 10:02:00,57.62,57.62,57.58,57.58,4232.0,BUD
+2023-09-19 10:01:00,57.62,57.64,57.62,57.62,6227.0,BUD
+2023-09-19 10:00:00,57.66,57.66,57.62,57.62,4039.0,BUD
+2023-09-19 09:59:00,57.67,57.68,57.66,57.68,5263.0,BUD
+2023-09-19 09:58:00,57.68,57.68,57.67,57.67,3608.0,BUD
+2023-09-19 09:57:00,57.68,57.69,57.67,57.685,5580.0,BUD
+2023-09-19 09:56:00,57.68,57.685,57.67,57.68,3378.0,BUD
+2023-09-19 09:55:00,57.66,57.695,57.64,57.68,10413.0,BUD
+2023-09-19 09:54:00,57.67,57.67,57.64,57.66,6033.0,BUD
+2023-09-19 09:53:00,57.69,57.7,57.67,57.67,4979.0,BUD
+2023-09-19 09:52:00,57.7,57.7,57.68,57.69,2228.0,BUD
+2023-09-19 09:51:00,57.75,57.75,57.7,57.71,5956.0,BUD
+2023-09-19 09:50:00,57.74,57.75,57.735,57.74,3147.0,BUD
+2023-09-19 09:49:00,57.73,57.74,57.725,57.74,1675.0,BUD
+2023-09-19 09:48:00,57.73,57.73,57.73,57.73,531.0,BUD
+2023-09-19 09:47:00,57.74,57.74,57.72,57.73,5139.0,BUD
+2023-09-19 09:46:00,57.74,57.74,57.72,57.74,3044.0,BUD
+2023-09-19 09:45:00,57.68,57.74,57.68,57.725,5041.0,BUD
+2023-09-19 09:44:00,57.645,57.67,57.645,57.67,656.0,BUD
+2023-09-19 09:43:00,57.657,57.68,57.657,57.66,1188.0,BUD
+2023-09-19 09:42:00,57.63,57.66,57.629,57.66,3896.0,BUD
+2023-09-19 09:41:00,57.66,57.66,57.61,57.62,9101.0,BUD
+2023-09-19 09:40:00,57.64,57.68,57.64,57.66,4571.0,BUD
+2023-09-19 09:39:00,57.625,57.643,57.625,57.63,4230.0,BUD
+2023-09-19 09:38:00,57.66,57.67,57.64,57.64,5006.0,BUD
+2023-09-19 09:37:00,57.66,57.67,57.63,57.66,4067.0,BUD
+2023-09-19 09:36:00,57.64,57.65,57.64,57.64,2437.0,BUD
+2023-09-19 09:35:00,57.65,57.65,57.64,57.64,2349.0,BUD
+2023-09-19 09:34:00,57.7,57.7,57.636,57.636,1318.0,BUD
+2023-09-19 09:33:00,57.75,57.75,57.73,57.73,843.0,BUD
+2023-09-19 09:32:00,57.75,57.79,57.75,57.75,5617.0,BUD
+2023-09-19 09:31:00,57.74,57.78,57.725,57.78,2268.0,BUD
+2023-09-19 09:30:00,57.72,57.77,57.72,57.77,16182.0,BUD
+2023-09-19 09:29:00,57.69,57.7,57.68,57.69,1810.0,BUD
+2023-09-19 09:28:00,57.67,57.67,57.67,57.67,1.0,BUD
+2023-09-19 09:27:00,57.61,57.61,57.61,57.61,1.0,BUD
+2023-09-19 09:26:00,57.64,57.64,57.64,57.64,10.0,BUD
+2023-09-19 09:25:00,57.61,57.61,57.61,57.61,1.0,BUD
+2023-09-19 09:20:00,57.57,57.585,57.57,57.585,4.0,BUD
+2023-09-19 09:18:00,57.569,57.57,57.56,57.57,1307.0,BUD
+2023-09-19 09:17:00,57.56,57.56,57.535,57.535,26.0,BUD
+2023-09-19 09:14:00,57.525,57.525,57.525,57.525,1.0,BUD
+2023-09-19 09:11:00,57.511,57.511,57.511,57.511,1.0,BUD
+2023-09-19 09:10:00,57.53,57.53,57.53,57.53,100.0,BUD
+2023-09-19 09:09:00,57.57,57.57,57.55,57.55,2.0,BUD
+2023-09-19 09:08:00,57.55,57.55,57.55,57.55,1.0,BUD
+2023-09-19 09:06:00,57.58,57.58,57.58,57.58,100.0,BUD
+2023-09-19 09:04:00,57.619,57.619,57.6,57.6,6.0,BUD
+2023-09-19 09:03:00,57.6,57.6,57.6,57.6,200.0,BUD
+2023-09-19 09:02:00,57.62,57.62,57.62,57.62,2.0,BUD
+2023-09-19 09:01:00,57.62,57.62,57.62,57.62,1.0,BUD
+2023-09-19 08:56:00,57.63,57.63,57.63,57.63,100.0,BUD
+2023-09-19 08:55:00,57.66,57.67,57.66,57.67,3.0,BUD
+2023-09-19 08:54:00,57.658,57.658,57.658,57.658,3.0,BUD
+2023-09-19 08:53:00,57.645,57.645,57.645,57.645,1.0,BUD
+2023-09-19 08:52:00,57.64,57.64,57.64,57.64,1.0,BUD
+2023-09-19 08:50:00,57.69,57.69,57.69,57.69,5.0,BUD
+2023-09-19 08:48:00,57.64,57.64,57.64,57.64,35.0,BUD
+2023-09-19 08:45:00,57.65,57.65,57.65,57.65,5.0,BUD
+2023-09-19 08:44:00,57.68,57.68,57.68,57.68,200.0,BUD
+2023-09-19 08:42:00,57.7,57.7,57.7,57.7,2.0,BUD
+2023-09-19 08:40:00,57.77,57.77,57.77,57.77,75.0,BUD
+2023-09-19 08:39:00,57.8,57.8,57.78,57.78,4.0,BUD
+2023-09-19 08:34:00,57.84,57.84,57.84,57.84,2.0,BUD
+2023-09-19 08:33:00,57.8,57.8,57.8,57.8,100.0,BUD
+2023-09-19 08:31:00,57.84,57.84,57.84,57.84,500.0,BUD
+2023-09-19 08:28:00,57.85,57.85,57.85,57.85,1.0,BUD
+2023-09-19 08:27:00,57.82,57.87,57.82,57.87,526.0,BUD
+2023-09-19 08:24:00,57.82,57.82,57.82,57.82,5.0,BUD
+2023-09-19 08:21:00,57.81,57.825,57.81,57.825,2.0,BUD
+2023-09-19 08:18:00,57.9,57.9,57.9,57.9,10.0,BUD
+2023-09-19 08:14:00,57.87,57.88,57.87,57.87,220.0,BUD
+2023-09-19 08:10:00,57.835,57.835,57.835,57.835,1.0,BUD
+2023-09-19 08:03:00,57.64,57.64,57.64,57.64,1.0,BUD
+2023-09-19 08:02:00,57.64,57.64,57.64,57.64,1.0,BUD
+2023-09-19 08:01:00,57.79,57.855,57.36,57.36,81.0,BUD
+2023-09-19 08:00:00,57.85,57.85,57.64,57.64,25.0,BUD
+2023-09-19 07:56:00,57.84,57.85,57.84,57.85,500.0,BUD
+2023-09-19 07:50:00,57.85,57.85,57.85,57.85,13.0,BUD
+2023-09-19 07:48:00,57.8,57.83,57.8,57.83,14.0,BUD
+2023-09-19 07:44:00,57.78,57.78,57.78,57.78,5.0,BUD
+2023-09-19 07:38:00,57.75,57.75,57.75,57.75,60.0,BUD
+2023-09-19 07:17:00,57.77,57.77,57.77,57.77,25.0,BUD
+2023-09-19 06:57:00,57.83,57.83,57.83,57.83,1.0,BUD
+2023-09-19 04:57:00,57.66,57.66,57.66,57.66,2.0,BUD
+2023-09-18 19:59:00,57.37,57.37,57.37,57.37,94.0,BUD
+2023-09-18 19:58:00,58.0,58.0,57.68,57.68,2.0,BUD
+2023-09-18 19:52:00,57.68,57.68,57.68,57.68,1.0,BUD
+2023-09-18 19:46:00,57.84,57.84,57.84,57.84,1.0,BUD
+2023-09-18 19:41:00,57.84,57.84,57.68,57.68,2.0,BUD
+2023-09-18 19:38:00,58.0,58.0,58.0,58.0,3.0,BUD
+2023-09-18 19:34:00,57.68,57.68,57.68,57.68,1.0,BUD
+2023-09-18 19:33:00,57.36,57.36,57.36,57.36,4.0,BUD
+2023-09-18 19:20:00,57.68,57.68,57.68,57.68,1.0,BUD
+2023-09-18 19:18:00,57.82,57.82,57.82,57.82,401.0,BUD
+2023-09-18 19:17:00,57.8,57.8,57.8,57.8,1.0,BUD
+2023-09-18 19:15:00,57.74,57.75,57.74,57.75,25.0,BUD
+2023-09-18 19:12:00,57.69,57.69,57.69,57.69,73.0,BUD
+2023-09-18 19:08:00,57.73,57.73,57.65,57.65,4.0,BUD
+2023-09-18 19:05:00,57.795,57.795,57.795,57.795,1.0,BUD
+2023-09-18 19:02:00,58.0,58.0,57.695,57.695,3.0,BUD
+2023-09-18 19:00:00,57.64,57.64,57.4,57.4,27895.0,BUD
+2023-09-18 18:59:00,57.41,57.43,57.41,57.42,250.0,BUD
+2023-09-18 18:58:00,57.4,57.695,57.4,57.695,3.0,BUD
+2023-09-18 18:46:00,57.695,57.695,57.695,57.695,1.0,BUD
+2023-09-18 18:42:00,57.99,57.99,57.99,57.99,3.0,BUD
+2023-09-18 18:41:00,57.44,57.44,57.41,57.41,250.0,BUD
+2023-09-18 18:40:00,57.74,57.74,57.74,57.74,2.0,BUD
+2023-09-18 18:30:00,57.64,57.64,57.64,57.64,27645.0,BUD
+2023-09-18 18:27:00,57.99,57.99,57.99,57.99,1.0,BUD
+2023-09-18 18:26:00,57.64,57.74,57.64,57.74,55.0,BUD
+2023-09-18 18:20:00,57.99,57.99,57.99,57.99,1.0,BUD
+2023-09-18 18:19:00,57.695,57.695,57.695,57.695,1.0,BUD
+2023-09-18 18:17:00,57.695,57.695,57.695,57.695,1.0,BUD
+2023-09-18 18:16:00,57.695,57.695,57.695,57.695,1.0,BUD
+2023-09-18 18:13:00,57.695,57.695,57.695,57.695,1.0,BUD
+2023-09-18 18:10:00,58.0,58.0,58.0,58.0,1.0,BUD
+2023-09-18 18:09:00,58.0,58.0,58.0,58.0,10.0,BUD
+2023-09-18 18:05:00,57.63,57.63,57.63,57.63,2.0,BUD
+2023-09-18 18:04:00,57.39,57.695,57.39,57.695,11.0,BUD
+2023-09-18 17:49:00,57.39,57.39,57.39,57.39,1.0,BUD
+2023-09-18 17:47:00,57.63,57.63,57.63,57.63,8.0,BUD
+2023-09-18 17:43:00,57.62,57.62,57.62,57.62,1.0,BUD
+2023-09-18 17:34:00,57.635,57.635,57.635,57.635,1.0,BUD
+2023-09-18 17:31:00,57.635,57.635,57.635,57.635,1.0,BUD
+2023-09-18 17:29:00,57.87,57.87,57.87,57.87,2.0,BUD
+2023-09-18 17:26:00,57.87,57.87,57.87,57.87,2.0,BUD
+2023-09-18 17:22:00,57.4,57.4,57.4,57.4,50.0,BUD
+2023-09-18 17:20:00,57.4,57.4,57.4,57.4,4.0,BUD
+2023-09-18 17:18:00,57.695,57.695,57.695,57.695,1.0,BUD
+2023-09-18 17:17:00,57.69,57.69,57.4,57.4,3.0,BUD
+2023-09-18 17:10:00,58.0,58.0,58.0,58.0,1.0,BUD
+2023-09-18 17:04:00,57.41,57.41,57.41,57.41,4.0,BUD
+2023-09-18 17:03:00,57.41,57.705,57.41,57.705,6.0,BUD
+2023-09-18 17:02:00,57.64,57.64,57.64,57.64,5742.0,BUD
+2023-09-18 17:01:00,57.705,57.705,57.705,57.705,2.0,BUD
+2023-09-18 17:00:00,57.41,57.705,57.41,57.705,2.0,BUD
+2023-09-18 16:57:00,57.64,57.64,57.64,57.64,2.0,BUD
+2023-09-18 16:54:00,57.64,57.64,57.64,57.64,1.0,BUD
+2023-09-18 16:43:00,57.59,57.59,57.59,57.59,5.0,BUD
+2023-09-18 16:37:00,58.0,58.0,58.0,58.0,5.0,BUD
+2023-09-18 16:36:00,57.795,57.795,57.795,57.795,1.0,BUD
+2023-09-18 16:30:00,57.59,57.795,57.59,57.795,4.0,BUD
+2023-09-18 16:24:00,57.745,57.745,57.745,57.745,1.0,BUD
+2023-09-18 16:23:00,57.745,57.745,57.745,57.745,1.0,BUD
+2023-09-18 16:20:00,58.0,58.0,58.0,58.0,1.0,BUD
+2023-09-18 16:19:00,57.745,57.745,57.745,57.745,1.0,BUD
+2023-09-18 16:18:00,57.52,57.52,57.49,57.49,19.0,BUD
+2023-09-18 16:17:00,57.49,57.49,57.49,57.49,2.0,BUD
+2023-09-18 16:16:00,57.66,57.66,57.66,57.66,1.0,BUD
+2023-09-18 16:10:00,57.64,57.64,57.64,57.64,27645.0,BUD
+2023-09-18 16:07:00,57.36,57.68,57.36,57.68,11.0,BUD
+2023-09-18 16:06:00,58.0,58.0,57.675,57.675,53.0,BUD
+2023-09-18 16:05:00,57.35,57.35,57.35,57.35,20.0,BUD
+2023-09-18 16:01:00,57.35,57.51,57.35,57.35,139.0,BUD
+2023-09-18 16:00:00,57.64,57.64,57.35,57.35,55518.0,BUD
+2023-09-18 15:59:00,57.63,57.65,57.622,57.64,44212.0,BUD
+2023-09-18 15:58:00,57.605,57.63,57.6,57.62,32974.0,BUD
+2023-09-18 15:57:00,57.57,57.605,57.57,57.605,29620.0,BUD
+2023-09-18 15:56:00,57.575,57.585,57.56,57.58,26314.0,BUD
+2023-09-18 15:55:00,57.59,57.595,57.54,57.575,47236.0,BUD
+2023-09-18 15:54:00,57.575,57.59,57.575,57.59,12001.0,BUD
+2023-09-18 15:53:00,57.59,57.59,57.57,57.58,13981.0,BUD
+2023-09-18 15:52:00,57.605,57.605,57.58,57.595,16448.0,BUD
+2023-09-18 15:51:00,57.61,57.615,57.6,57.605,7725.0,BUD
+2023-09-18 15:50:00,57.59,57.605,57.58,57.605,9143.0,BUD
+2023-09-18 15:49:00,57.585,57.6,57.58,57.59,8518.0,BUD
+2023-09-18 15:48:00,57.575,57.585,57.56,57.58,5002.0,BUD
+2023-09-18 15:47:00,57.575,57.595,57.57,57.57,14994.0,BUD
+2023-09-18 15:46:00,57.565,57.58,57.56,57.575,6406.0,BUD
+2023-09-18 15:45:00,57.565,57.57,57.56,57.565,5526.0,BUD
+2023-09-18 15:44:00,57.56,57.57,57.56,57.56,7975.0,BUD
+2023-09-18 15:43:00,57.56,57.57,57.56,57.57,3951.0,BUD
+2023-09-18 15:42:00,57.555,57.57,57.55,57.56,6021.0,BUD
+2023-09-18 15:41:00,57.555,57.56,57.55,57.558,2952.0,BUD
+2023-09-18 15:40:00,57.545,57.56,57.54,57.55,3251.0,BUD
+2023-09-18 15:39:00,57.54,57.545,57.53,57.54,6341.0,BUD
+2023-09-18 15:38:00,57.53,57.555,57.53,57.54,6213.0,BUD
+2023-09-18 15:37:00,57.54,57.54,57.53,57.53,4692.0,BUD
+2023-09-18 15:36:00,57.54,57.545,57.535,57.54,5617.0,BUD
+2023-09-18 15:35:00,57.535,57.54,57.535,57.535,3326.0,BUD
+2023-09-18 15:34:00,57.525,57.54,57.525,57.535,7184.0,BUD
+2023-09-18 15:33:00,57.545,57.545,57.52,57.52,5693.0,BUD
+2023-09-18 15:32:00,57.555,57.555,57.54,57.54,3513.0,BUD
+2023-09-18 15:31:00,57.55,57.56,57.548,57.555,9315.0,BUD
+2023-09-18 15:30:00,57.555,57.555,57.55,57.55,3015.0,BUD
+2023-09-18 15:29:00,57.545,57.555,57.53,57.555,8298.0,BUD
+2023-09-18 15:28:00,57.535,57.545,57.535,57.545,2939.0,BUD
+2023-09-18 15:27:00,57.535,57.535,57.535,57.535,430.0,BUD
+2023-09-18 15:26:00,57.535,57.54,57.535,57.54,1515.0,BUD
+2023-09-18 15:25:00,57.53,57.539,57.53,57.539,842.0,BUD
+2023-09-18 15:24:00,57.545,57.545,57.53,57.53,4854.0,BUD
+2023-09-18 15:23:00,57.535,57.545,57.535,57.545,3080.0,BUD
+2023-09-18 15:22:00,57.541,57.545,57.533,57.533,2993.0,BUD
+2023-09-18 15:21:00,57.555,57.559,57.545,57.545,4037.0,BUD
+2023-09-18 15:20:00,57.555,57.555,57.55,57.55,3405.0,BUD
+2023-09-18 15:19:00,57.545,57.555,57.545,57.555,3211.0,BUD
+2023-09-18 15:18:00,57.56,57.56,57.55,57.55,3046.0,BUD
+2023-09-18 15:17:00,57.555,57.565,57.555,57.565,3154.0,BUD
+2023-09-18 15:16:00,57.565,57.565,57.555,57.555,2142.0,BUD
+2023-09-18 15:15:00,57.55,57.58,57.55,57.56,46424.0,BUD
+2023-09-18 15:14:00,57.55,57.555,57.55,57.555,938.0,BUD
+2023-09-18 15:13:00,57.53,57.54,57.525,57.54,6176.0,BUD
+2023-09-18 15:12:00,57.54,57.548,57.54,57.54,4654.0,BUD
+2023-09-18 15:11:00,57.53,57.535,57.525,57.535,3875.0,BUD
+2023-09-18 15:10:00,57.53,57.53,57.525,57.53,997.0,BUD
+2023-09-18 15:09:00,57.525,57.53,57.52,57.525,1612.0,BUD
+2023-09-18 15:08:00,57.525,57.53,57.523,57.525,2761.0,BUD
+2023-09-18 15:07:00,57.52,57.525,57.51,57.525,14092.0,BUD
+2023-09-18 15:06:00,57.54,57.54,57.525,57.525,2314.0,BUD
+2023-09-18 15:05:00,57.542,57.543,57.54,57.54,2477.0,BUD
+2023-09-18 15:04:00,57.535,57.54,57.535,57.54,1263.0,BUD
+2023-09-18 15:03:00,57.537,57.538,57.52,57.53,5526.0,BUD
+2023-09-18 15:02:00,57.54,57.545,57.535,57.535,4073.0,BUD
+2023-09-18 15:01:00,57.53,57.54,57.53,57.538,834.0,BUD
+2023-09-18 15:00:00,57.525,57.53,57.525,57.53,520.0,BUD
+2023-09-18 14:59:00,57.53,57.535,57.525,57.53,3802.0,BUD
+2023-09-18 14:58:00,57.51,57.538,57.51,57.537,1756.0,BUD
+2023-09-18 14:57:00,57.515,57.515,57.515,57.515,584.0,BUD
+2023-09-18 14:56:00,57.51,57.515,57.51,57.515,964.0,BUD
+2023-09-18 14:55:00,57.505,57.51,57.505,57.505,1587.0,BUD
+2023-09-18 14:54:00,57.54,57.545,57.51,57.51,4362.0,BUD
+2023-09-18 14:53:00,57.54,57.545,57.54,57.545,1380.0,BUD
+2023-09-18 14:52:00,57.525,57.53,57.525,57.53,865.0,BUD
+2023-09-18 14:51:00,57.516,57.53,57.516,57.53,1990.0,BUD
+2023-09-18 14:50:00,57.525,57.525,57.51,57.51,9745.0,BUD
+2023-09-18 14:49:00,57.52,57.53,57.52,57.53,2177.0,BUD
+2023-09-18 14:48:00,57.52,57.525,57.52,57.52,1334.0,BUD
+2023-09-18 14:47:00,57.535,57.535,57.52,57.528,5432.0,BUD
+2023-09-18 14:46:00,57.53,57.535,57.53,57.535,2289.0,BUD
+2023-09-18 14:45:00,57.52,57.53,57.52,57.525,1958.0,BUD
+2023-09-18 14:44:00,57.52,57.52,57.515,57.515,562.0,BUD
+2023-09-18 14:43:00,57.515,57.52,57.515,57.516,646.0,BUD
+2023-09-18 14:42:00,57.519,57.519,57.51,57.511,962.0,BUD
+2023-09-18 14:41:00,57.51,57.515,57.51,57.515,2450.0,BUD
+2023-09-18 14:39:00,57.51,57.51,57.505,57.505,656.0,BUD
+2023-09-18 14:38:00,57.51,57.515,57.5,57.51,5601.0,BUD
+2023-09-18 14:37:00,57.52,57.52,57.52,57.52,429.0,BUD
+2023-09-18 14:36:00,57.52,57.52,57.515,57.52,6536.0,BUD
+2023-09-18 14:35:00,57.52,57.52,57.52,57.52,586.0,BUD
+2023-09-18 14:34:00,57.51,57.519,57.51,57.519,1849.0,BUD
+2023-09-18 14:33:00,57.5,57.505,57.5,57.5,3980.0,BUD
+2023-09-18 14:32:00,57.492,57.499,57.492,57.496,2713.0,BUD
+2023-09-18 14:31:00,57.49,57.49,57.485,57.49,1495.0,BUD
+2023-09-18 14:30:00,57.49,57.49,57.48,57.485,6224.0,BUD
+2023-09-18 14:29:00,57.49,57.49,57.49,57.49,1606.0,BUD
+2023-09-18 14:28:00,57.48,57.49,57.48,57.485,1926.0,BUD
+2023-09-18 14:27:00,57.48,57.48,57.47,57.475,2090.0,BUD
+2023-09-18 14:26:00,57.48,57.49,57.48,57.49,2513.0,BUD
+2023-09-18 14:25:00,57.475,57.475,57.47,57.47,640.0,BUD
+2023-09-18 14:24:00,57.48,57.485,57.475,57.475,1616.0,BUD
+2023-09-18 14:23:00,57.49,57.49,57.485,57.485,959.0,BUD
+2023-09-18 14:22:00,57.49,57.495,57.49,57.49,1848.0,BUD
+2023-09-18 14:21:00,57.485,57.49,57.48,57.48,1404.0,BUD
+2023-09-18 14:20:00,57.48,57.485,57.48,57.48,1764.0,BUD
+2023-09-18 14:19:00,57.495,57.495,57.47,57.47,2535.0,BUD
+2023-09-18 14:18:00,57.5,57.5,57.495,57.495,845.0,BUD
+2023-09-18 14:17:00,57.505,57.51,57.49,57.495,3043.0,BUD
+2023-09-18 14:16:00,57.51,57.51,57.505,57.505,1438.0,BUD
+2023-09-18 14:15:00,57.485,57.5,57.485,57.5,6410.0,BUD
+2023-09-18 14:14:00,57.5,57.5,57.49,57.49,3264.0,BUD
+2023-09-18 14:13:00,57.515,57.515,57.5,57.505,4597.0,BUD
+2023-09-18 14:12:00,57.505,57.52,57.48,57.51,6958.0,BUD
+2023-09-18 14:11:00,57.51,57.51,57.51,57.51,611.0,BUD
+2023-09-18 14:10:00,57.535,57.535,57.515,57.525,3741.0,BUD
+2023-09-18 14:09:00,57.535,57.54,57.535,57.535,1096.0,BUD
+2023-09-18 14:07:00,57.535,57.54,57.535,57.54,807.0,BUD
+2023-09-18 14:06:00,57.525,57.535,57.525,57.53,2332.0,BUD
+2023-09-18 14:05:00,57.53,57.53,57.53,57.53,494.0,BUD
+2023-09-18 14:04:00,57.537,57.537,57.527,57.53,3983.0,BUD
+2023-09-18 14:03:00,57.54,57.54,57.535,57.535,1096.0,BUD
+2023-09-18 14:02:00,57.54,57.54,57.53,57.54,627.0,BUD
+2023-09-18 14:01:00,57.535,57.535,57.53,57.535,2572.0,BUD
+2023-09-18 14:00:00,57.53,57.53,57.53,57.53,384.0,BUD
+2023-09-18 13:59:00,57.525,57.53,57.525,57.528,1142.0,BUD
+2023-09-18 13:58:00,57.525,57.53,57.525,57.525,673.0,BUD
+2023-09-18 13:57:00,57.575,57.575,57.525,57.53,6291.0,BUD
+2023-09-18 13:56:00,57.575,57.58,57.575,57.58,4634.0,BUD
+2023-09-18 13:55:00,57.57,57.575,57.57,57.57,2224.0,BUD
+2023-09-18 13:54:00,57.565,57.565,57.565,57.565,401.0,BUD
+2023-09-18 13:53:00,57.57,57.57,57.57,57.57,910.0,BUD
+2023-09-18 13:52:00,57.585,57.585,57.565,57.575,4937.0,BUD
+2023-09-18 13:51:00,57.592,57.61,57.58,57.59,11617.0,BUD
+2023-09-18 13:50:00,57.6,57.6,57.595,57.6,959.0,BUD
+2023-09-18 13:49:00,57.6,57.6,57.6,57.6,1036.0,BUD
+2023-09-18 13:48:00,57.6,57.6,57.595,57.596,1103.0,BUD
+2023-09-18 13:47:00,57.595,57.6,57.595,57.6,478.0,BUD
+2023-09-18 13:45:00,57.6,57.6,57.59,57.6,3013.0,BUD
+2023-09-18 13:44:00,57.6,57.6,57.595,57.595,1753.0,BUD
+2023-09-18 13:43:00,57.605,57.61,57.601,57.61,1618.0,BUD
+2023-09-18 13:41:00,57.635,57.635,57.62,57.62,2566.0,BUD
+2023-09-18 13:40:00,57.65,57.65,57.63,57.636,4053.0,BUD
+2023-09-18 13:39:00,57.62,57.65,57.62,57.65,39769.0,BUD
+2023-09-18 13:38:00,57.625,57.625,57.61,57.615,4986.0,BUD
+2023-09-18 13:37:00,57.64,57.64,57.625,57.625,5804.0,BUD
+2023-09-18 13:36:00,57.64,57.645,57.63,57.645,17724.0,BUD
+2023-09-18 13:35:00,57.63,57.635,57.63,57.635,2656.0,BUD
+2023-09-18 13:34:00,57.625,57.625,57.625,57.625,1109.0,BUD
+2023-09-18 13:33:00,57.61,57.62,57.61,57.62,776.0,BUD
+2023-09-18 13:32:00,57.61,57.61,57.605,57.605,1098.0,BUD
+2023-09-18 13:31:00,57.605,57.605,57.6,57.605,871.0,BUD
+2023-09-18 13:30:00,57.59,57.59,57.59,57.59,993.0,BUD
+2023-09-18 13:29:00,57.609,57.609,57.582,57.582,3355.0,BUD
+2023-09-18 13:28:00,57.61,57.61,57.61,57.61,180.0,BUD
+2023-09-18 13:27:00,57.64,57.645,57.61,57.61,4125.0,BUD
+2023-09-18 13:26:00,57.64,57.645,57.64,57.645,934.0,BUD
+2023-09-18 13:25:00,57.645,57.65,57.645,57.65,1930.0,BUD
+2023-09-18 13:24:00,57.645,57.645,57.645,57.645,228.0,BUD
+2023-09-18 13:23:00,57.64,57.649,57.64,57.645,1742.0,BUD
+2023-09-18 13:22:00,57.645,57.645,57.63,57.64,2230.0,BUD
+2023-09-18 13:21:00,57.635,57.64,57.635,57.64,2679.0,BUD
+2023-09-18 13:20:00,57.65,57.65,57.64,57.64,3056.0,BUD
+2023-09-18 13:19:00,57.64,57.64,57.64,57.64,1591.0,BUD
+2023-09-18 13:18:00,57.63,57.64,57.63,57.64,514.0,BUD
+2023-09-18 13:17:00,57.64,57.64,57.625,57.63,2669.0,BUD
+2023-09-18 13:16:00,57.63,57.645,57.63,57.64,2975.0,BUD
+2023-09-18 13:15:00,57.63,57.63,57.625,57.63,2198.0,BUD
+2023-09-18 13:14:00,57.62,57.625,57.62,57.62,1678.0,BUD
+2023-09-18 13:13:00,57.618,57.62,57.618,57.62,2535.0,BUD
+2023-09-18 13:12:00,57.61,57.61,57.605,57.61,2815.0,BUD
+2023-09-18 13:11:00,57.645,57.645,57.615,57.615,6180.0,BUD
+2023-09-18 13:10:00,57.63,57.645,57.63,57.645,2257.0,BUD
+2023-09-18 13:08:00,57.63,57.63,57.63,57.63,224.0,BUD
+2023-09-18 13:07:00,57.615,57.625,57.615,57.625,1365.0,BUD
+2023-09-18 13:06:00,57.611,57.625,57.611,57.62,3896.0,BUD
+2023-09-18 13:04:00,57.61,57.61,57.602,57.602,960.0,BUD
+2023-09-18 13:03:00,57.605,57.605,57.605,57.605,524.0,BUD
+2023-09-18 13:02:00,57.635,57.635,57.605,57.605,4703.0,BUD
+2023-09-18 13:01:00,57.63,57.635,57.63,57.635,652.0,BUD
+2023-09-18 13:00:00,57.62,57.63,57.62,57.63,1771.0,BUD
+2023-09-18 12:59:00,57.61,57.62,57.61,57.614,1878.0,BUD
+2023-09-18 12:58:00,57.6,57.61,57.6,57.61,3795.0,BUD
+2023-09-18 12:57:00,57.595,57.62,57.595,57.61,3367.0,BUD
+2023-09-18 12:56:00,57.595,57.6,57.59,57.6,1712.0,BUD
+2023-09-18 12:55:00,57.59,57.59,57.58,57.58,1737.0,BUD
+2023-09-18 12:54:00,57.59,57.59,57.585,57.585,707.0,BUD
+2023-09-18 12:53:00,57.59,57.59,57.57,57.59,8838.0,BUD
+2023-09-18 12:52:00,57.585,57.6,57.585,57.595,2303.0,BUD
+2023-09-18 12:51:00,57.585,57.595,57.585,57.59,2076.0,BUD
+2023-09-18 12:50:00,57.585,57.585,57.58,57.58,1348.0,BUD
+2023-09-18 12:49:00,57.585,57.59,57.582,57.585,4269.0,BUD
+2023-09-18 12:48:00,57.595,57.595,57.582,57.585,3738.0,BUD
+2023-09-18 12:47:00,57.59,57.59,57.585,57.59,4680.0,BUD
+2023-09-18 12:46:00,57.56,57.6,57.56,57.6,10697.0,BUD
+2023-09-18 12:45:00,57.548,57.56,57.548,57.56,1087.0,BUD
+2023-09-18 12:44:00,57.545,57.545,57.54,57.54,495.0,BUD
+2023-09-18 12:43:00,57.55,57.55,57.55,57.55,2397.0,BUD
+2023-09-18 12:42:00,57.55,57.555,57.55,57.555,595.0,BUD
+2023-09-18 12:41:00,57.555,57.555,57.555,57.555,247.0,BUD
+2023-09-18 12:40:00,57.55,57.555,57.54,57.551,2616.0,BUD
+2023-09-18 12:39:00,57.555,57.56,57.555,57.56,499.0,BUD
+2023-09-18 12:38:00,57.555,57.558,57.55,57.55,1232.0,BUD
+2023-09-18 12:37:00,57.54,57.555,57.54,57.555,3272.0,BUD
+2023-09-18 12:36:00,57.57,57.57,57.545,57.549,4403.0,BUD
+2023-09-18 12:35:00,57.575,57.58,57.575,57.58,1045.0,BUD
+2023-09-18 12:34:00,57.579,57.585,57.579,57.58,2506.0,BUD
+2023-09-18 12:33:00,57.58,57.585,57.58,57.58,2676.0,BUD
+2023-09-18 12:32:00,57.575,57.58,57.575,57.58,3078.0,BUD
+2023-09-18 12:31:00,57.56,57.58,57.555,57.58,6574.0,BUD
+2023-09-18 12:30:00,57.54,57.555,57.54,57.555,1491.0,BUD
+2023-09-18 12:29:00,57.535,57.535,57.535,57.535,336.0,BUD
+2023-09-18 12:28:00,57.525,57.54,57.525,57.535,1367.0,BUD
+2023-09-18 12:27:00,57.515,57.53,57.515,57.525,2455.0,BUD
+2023-09-18 12:26:00,57.52,57.53,57.515,57.515,3084.0,BUD
+2023-09-18 12:25:00,57.52,57.52,57.52,57.52,639.0,BUD
+2023-09-18 12:24:00,57.52,57.52,57.51,57.515,741.0,BUD
+2023-09-18 12:23:00,57.515,57.52,57.515,57.519,578.0,BUD
+2023-09-18 12:22:00,57.52,57.52,57.515,57.515,228.0,BUD
+2023-09-18 12:21:00,57.49,57.52,57.49,57.52,3699.0,BUD
+2023-09-18 12:20:00,57.525,57.525,57.49,57.49,1218.0,BUD
+2023-09-18 12:19:00,57.545,57.545,57.52,57.52,2236.0,BUD
+2023-09-18 12:18:00,57.53,57.545,57.53,57.545,2123.0,BUD
+2023-09-18 12:17:00,57.55,57.55,57.525,57.525,3994.0,BUD
+2023-09-18 12:16:00,57.54,57.55,57.54,57.55,1426.0,BUD
+2023-09-18 12:15:00,57.54,57.54,57.53,57.539,5509.0,BUD
+2023-09-18 12:14:00,57.53,57.545,57.53,57.54,2471.0,BUD
+2023-09-18 12:13:00,57.54,57.54,57.53,57.53,2415.0,BUD
+2023-09-18 12:12:00,57.565,57.565,57.53,57.53,2297.0,BUD
+2023-09-18 12:11:00,57.565,57.57,57.565,57.565,1230.0,BUD
+2023-09-18 12:10:00,57.55,57.57,57.55,57.56,3540.0,BUD
+2023-09-18 12:09:00,57.555,57.555,57.54,57.55,1890.0,BUD
+2023-09-18 12:08:00,57.54,57.551,57.54,57.551,944.0,BUD
+2023-09-18 12:07:00,57.56,57.57,57.535,57.545,5419.0,BUD
+2023-09-18 12:06:00,57.595,57.595,57.56,57.56,3368.0,BUD
+2023-09-18 12:05:00,57.6,57.605,57.59,57.595,4317.0,BUD
+2023-09-18 12:04:00,57.58,57.615,57.58,57.61,4208.0,BUD
+2023-09-18 12:03:00,57.57,57.579,57.569,57.579,3274.0,BUD
+2023-09-18 12:02:00,57.56,57.58,57.56,57.575,5348.0,BUD
+2023-09-18 12:01:00,57.555,57.555,57.555,57.555,639.0,BUD
+2023-09-18 12:00:00,57.55,57.555,57.55,57.555,3166.0,BUD
+2023-09-18 11:59:00,57.535,57.545,57.535,57.545,1790.0,BUD
+2023-09-18 11:58:00,57.525,57.535,57.525,57.535,2137.0,BUD
+2023-09-18 11:57:00,57.51,57.525,57.51,57.51,2728.0,BUD
+2023-09-18 11:56:00,57.545,57.545,57.52,57.52,3324.0,BUD
+2023-09-18 11:55:00,57.545,57.545,57.545,57.545,381.0,BUD
+2023-09-18 11:54:00,57.545,57.545,57.54,57.545,3767.0,BUD
+2023-09-18 11:53:00,57.54,57.545,57.54,57.545,819.0,BUD
+2023-09-18 11:52:00,57.535,57.545,57.535,57.535,6361.0,BUD
+2023-09-18 11:51:00,57.525,57.53,57.525,57.525,3606.0,BUD
+2023-09-18 11:50:00,57.51,57.535,57.51,57.525,2307.0,BUD
+2023-09-18 11:49:00,57.53,57.53,57.52,57.52,8022.0,BUD
+2023-09-18 11:48:00,57.52,57.535,57.52,57.535,1831.0,BUD
+2023-09-18 11:47:00,57.5,57.52,57.495,57.52,8694.0,BUD
+2023-09-18 11:46:00,57.495,57.495,57.48,57.49,4400.0,BUD
+2023-09-18 11:45:00,57.48,57.5,57.48,57.495,4852.0,BUD
+2023-09-18 11:44:00,57.47,57.475,57.47,57.475,863.0,BUD
+2023-09-18 11:43:00,57.46,57.47,57.46,57.47,2730.0,BUD
+2023-09-18 11:42:00,57.45,57.46,57.45,57.46,1173.0,BUD
+2023-09-18 11:41:00,57.435,57.435,57.42,57.435,2698.0,BUD
+2023-09-18 11:40:00,57.425,57.435,57.425,57.435,4437.0,BUD
+2023-09-18 11:39:00,57.4,57.42,57.4,57.42,1377.0,BUD
+2023-09-18 11:38:00,57.395,57.41,57.39,57.405,2519.0,BUD
+2023-09-18 11:37:00,57.37,57.4,57.37,57.39,10386.0,BUD
+2023-09-18 11:36:00,57.35,57.365,57.35,57.36,1543.0,BUD
+2023-09-18 11:35:00,57.37,57.375,57.35,57.35,2140.0,BUD
+2023-09-18 11:34:00,57.35,57.38,57.35,57.365,8017.0,BUD
+2023-09-18 11:33:00,57.355,57.355,57.345,57.35,6024.0,BUD
+2023-09-18 11:32:00,57.33,57.355,57.33,57.35,1181.0,BUD
+2023-09-18 11:31:00,57.3,57.33,57.295,57.325,14537.0,BUD
+2023-09-18 11:30:00,57.29,57.3,57.29,57.3,765.0,BUD
+2023-09-18 11:29:00,57.27,57.285,57.26,57.285,3067.0,BUD
+2023-09-18 11:28:00,57.28,57.28,57.275,57.28,2194.0,BUD
+2023-09-18 11:27:00,57.29,57.295,57.29,57.29,3040.0,BUD
+2023-09-18 11:26:00,57.26,57.28,57.26,57.28,1905.0,BUD
+2023-09-18 11:25:00,57.26,57.265,57.25,57.25,1980.0,BUD
+2023-09-18 11:24:00,57.245,57.26,57.24,57.26,2649.0,BUD
+2023-09-18 11:23:00,57.235,57.245,57.23,57.245,1483.0,BUD
+2023-09-18 11:22:00,57.23,57.235,57.225,57.235,5764.0,BUD
+2023-09-18 11:21:00,57.215,57.225,57.215,57.225,4050.0,BUD
+2023-09-18 11:20:00,57.205,57.215,57.2,57.215,1503.0,BUD
+2023-09-18 11:19:00,57.2,57.2,57.19,57.2,4448.0,BUD
+2023-09-18 11:18:00,57.18,57.195,57.17,57.191,3462.0,BUD
+2023-09-18 11:17:00,57.195,57.2,57.18,57.185,2608.0,BUD
+2023-09-18 11:16:00,57.17,57.2,57.16,57.195,5361.0,BUD
+2023-09-18 11:15:00,57.18,57.185,57.175,57.175,1826.0,BUD
+2023-09-18 11:14:00,57.195,57.195,57.17,57.185,1885.0,BUD
+2023-09-18 11:13:00,57.175,57.195,57.175,57.19,1988.0,BUD
+2023-09-18 11:12:00,57.17,57.18,57.159,57.18,5095.0,BUD
+2023-09-18 11:11:00,57.185,57.19,57.18,57.18,3313.0,BUD
+2023-09-18 11:10:00,57.18,57.185,57.175,57.175,1867.0,BUD
+2023-09-18 11:09:00,57.185,57.185,57.178,57.178,1470.0,BUD
+2023-09-18 11:08:00,57.195,57.205,57.17,57.17,3224.0,BUD
+2023-09-18 11:07:00,57.205,57.205,57.19,57.195,931.0,BUD
+2023-09-18 11:06:00,57.2,57.21,57.195,57.205,1665.0,BUD
+2023-09-18 11:05:00,57.225,57.225,57.2,57.2,4826.0,BUD
+2023-09-18 11:04:00,57.225,57.225,57.225,57.225,1075.0,BUD
+2023-09-18 11:03:00,57.225,57.225,57.22,57.225,900.0,BUD
+2023-09-18 11:02:00,57.205,57.225,57.205,57.225,1863.0,BUD
+2023-09-18 11:01:00,57.199,57.21,57.19,57.2,3908.0,BUD
+2023-09-18 11:00:00,57.225,57.225,57.19,57.19,5506.0,BUD
+2023-09-18 10:59:00,57.23,57.23,57.22,57.225,1125.0,BUD
+2023-09-18 10:58:00,57.23,57.23,57.22,57.22,2714.0,BUD
+2023-09-18 10:57:00,57.22,57.23,57.22,57.23,2265.0,BUD
+2023-09-18 10:56:00,57.18,57.21,57.18,57.21,2231.0,BUD
+2023-09-18 10:55:00,57.161,57.18,57.161,57.18,1325.0,BUD
+2023-09-18 10:54:00,57.15,57.17,57.15,57.165,4130.0,BUD
+2023-09-18 10:53:00,57.16,57.165,57.145,57.15,6707.0,BUD
+2023-09-18 10:52:00,57.15,57.15,57.14,57.15,4378.0,BUD
+2023-09-18 10:51:00,57.175,57.175,57.15,57.16,3655.0,BUD
+2023-09-18 10:50:00,57.165,57.185,57.16,57.175,5052.0,BUD
+2023-09-18 10:49:00,57.17,57.175,57.165,57.165,3121.0,BUD
+2023-09-18 10:48:00,57.14,57.16,57.135,57.16,4169.0,BUD
+2023-09-18 10:47:00,57.15,57.15,57.14,57.145,2259.0,BUD
+2023-09-18 10:46:00,57.125,57.165,57.115,57.16,4604.0,BUD
+2023-09-18 10:45:00,57.15,57.15,57.13,57.13,2212.0,BUD
+2023-09-18 10:44:00,57.17,57.173,57.155,57.155,4814.0,BUD
+2023-09-18 10:43:00,57.165,57.185,57.165,57.171,3395.0,BUD
+2023-09-18 10:42:00,57.122,57.165,57.122,57.15,3201.0,BUD
+2023-09-18 10:41:00,57.14,57.14,57.12,57.125,3818.0,BUD
+2023-09-18 10:40:00,57.15,57.155,57.14,57.148,3131.0,BUD
+2023-09-18 10:39:00,57.15,57.18,57.15,57.15,5400.0,BUD
+2023-09-18 10:38:00,57.165,57.165,57.15,57.155,4153.0,BUD
+2023-09-18 10:37:00,57.14,57.165,57.14,57.165,2381.0,BUD
+2023-09-18 10:36:00,57.18,57.18,57.14,57.14,4378.0,BUD
+2023-09-18 10:35:00,57.17,57.185,57.17,57.18,2768.0,BUD
+2023-09-18 10:34:00,57.176,57.177,57.155,57.17,2457.0,BUD
+2023-09-18 10:33:00,57.16,57.175,57.16,57.175,3954.0,BUD
+2023-09-18 10:32:00,57.18,57.18,57.16,57.165,2328.0,BUD
+2023-09-18 10:31:00,57.15,57.175,57.15,57.175,3309.0,BUD
+2023-09-18 10:30:00,57.13,57.15,57.12,57.15,3737.0,BUD
+2023-09-18 10:29:00,57.12,57.135,57.11,57.13,1590.0,BUD
+2023-09-18 10:28:00,57.125,57.14,57.12,57.14,3116.0,BUD
+2023-09-18 10:27:00,57.135,57.135,57.1,57.12,4635.0,BUD
+2023-09-18 10:26:00,57.12,57.13,57.12,57.13,1248.0,BUD
+2023-09-18 10:25:00,57.17,57.18,57.14,57.14,5564.0,BUD
+2023-09-18 10:24:00,57.175,57.175,57.165,57.17,3058.0,BUD
+2023-09-18 10:23:00,57.17,57.18,57.17,57.175,3557.0,BUD
+2023-09-18 10:22:00,57.15,57.17,57.143,57.17,11218.0,BUD
+2023-09-18 10:21:00,57.165,57.165,57.14,57.14,5810.0,BUD
+2023-09-18 10:20:00,57.14,57.165,57.14,57.16,2986.0,BUD
+2023-09-18 10:19:00,57.135,57.14,57.131,57.135,2097.0,BUD
+2023-09-18 10:18:00,57.125,57.14,57.12,57.14,1832.0,BUD
+2023-09-18 10:17:00,57.125,57.135,57.125,57.135,833.0,BUD
+2023-09-18 10:16:00,57.095,57.12,57.095,57.115,1694.0,BUD
+2023-09-18 10:15:00,57.08,57.1,57.08,57.09,5911.0,BUD
+2023-09-18 10:14:00,57.12,57.12,57.07,57.07,3101.0,BUD
+2023-09-18 10:13:00,57.12,57.133,57.12,57.13,8751.0,BUD
+2023-09-18 10:12:00,57.105,57.13,57.1,57.13,3757.0,BUD
+2023-09-18 10:11:00,57.069,57.1,57.065,57.1,6281.0,BUD
+2023-09-18 10:10:00,57.07,57.085,57.07,57.07,2843.0,BUD
+2023-09-18 10:09:00,57.04,57.07,57.04,57.07,6108.0,BUD
+2023-09-18 10:08:00,57.02,57.045,57.02,57.04,4846.0,BUD
+2023-09-18 10:07:00,57.01,57.01,57.005,57.01,1542.0,BUD
+2023-09-18 10:06:00,57.035,57.035,57.02,57.025,1885.0,BUD
+2023-09-18 10:05:00,57.07,57.07,57.04,57.04,2057.0,BUD
+2023-09-18 10:04:00,57.085,57.085,57.06,57.065,5196.0,BUD
+2023-09-18 10:03:00,57.1,57.1,57.081,57.081,2546.0,BUD
+2023-09-18 10:02:00,57.08,57.1,57.08,57.1,5149.0,BUD
+2023-09-18 10:01:00,57.08,57.08,57.07,57.08,5454.0,BUD
+2023-09-18 10:00:00,57.04,57.07,57.04,57.07,4925.0,BUD
+2023-09-18 09:59:00,57.04,57.045,57.035,57.04,3333.0,BUD
+2023-09-18 09:58:00,57.02,57.04,57.02,57.03,9554.0,BUD
+2023-09-18 09:57:00,56.965,57.05,56.965,57.02,19846.0,BUD
+2023-09-18 09:56:00,56.995,56.995,56.98,56.98,2930.0,BUD
+2023-09-18 09:55:00,57.02,57.02,57.0,57.0,2862.0,BUD
+2023-09-18 09:54:00,57.055,57.06,57.04,57.04,3285.0,BUD
+2023-09-18 09:53:00,57.03,57.06,57.03,57.05,6246.0,BUD
+2023-09-18 09:52:00,57.03,57.04,57.02,57.025,5955.0,BUD
+2023-09-18 09:51:00,57.04,57.045,57.02,57.03,3321.0,BUD
+2023-09-18 09:50:00,57.015,57.03,56.99,57.03,2696.0,BUD
+2023-09-18 09:49:00,57.03,57.09,57.01,57.02,12055.0,BUD
+2023-09-18 09:48:00,57.06,57.08,57.05,57.05,4749.0,BUD
+2023-09-18 09:47:00,57.075,57.09,57.06,57.06,4069.0,BUD
+2023-09-18 09:46:00,57.07,57.08,57.05,57.07,2620.0,BUD
+2023-09-18 09:45:00,57.08,57.105,57.08,57.09,3828.0,BUD
+2023-09-18 09:44:00,57.06,57.09,57.06,57.07,4975.0,BUD
+2023-09-18 09:43:00,57.04,57.065,57.03,57.06,1797.0,BUD
+2023-09-18 09:42:00,57.06,57.06,57.04,57.04,2323.0,BUD
+2023-09-18 09:41:00,57.08,57.08,57.045,57.045,6136.0,BUD
+2023-09-18 09:40:00,57.04,57.07,57.04,57.07,4838.0,BUD
+2023-09-18 09:39:00,56.97,57.03,56.97,57.02,2466.0,BUD
+2023-09-18 09:38:00,57.0,57.01,56.98,56.98,5774.0,BUD
+2023-09-18 09:37:00,56.975,57.01,56.955,57.01,2618.0,BUD
+2023-09-18 09:36:00,57.04,57.04,56.995,56.995,2709.0,BUD
+2023-09-18 09:35:00,57.01,57.04,57.01,57.025,2699.0,BUD
+2023-09-18 09:34:00,57.03,57.03,57.022,57.03,1089.0,BUD
+2023-09-18 09:33:00,56.98,57.01,56.975,57.01,1520.0,BUD
+2023-09-18 09:32:00,57.02,57.025,56.98,57.0,8642.0,BUD
+2023-09-18 09:31:00,57.11,57.14,57.04,57.04,8091.0,BUD
+2023-09-18 09:30:00,57.07,57.12,57.05,57.12,24185.0,BUD
+2023-09-18 09:29:00,57.01,57.04,56.99,57.04,2742.0,BUD
+2023-09-18 09:24:00,57.039,57.039,57.039,57.039,2.0,BUD
+2023-09-18 09:23:00,57.06,57.06,57.04,57.04,3.0,BUD
+2023-09-18 09:22:00,57.03,57.03,57.02,57.03,90.0,BUD
+2023-09-18 09:21:00,57.01,57.06,57.01,57.03,610.0,BUD
+2023-09-18 09:16:00,56.99,57.0,56.99,57.0,184.0,BUD
+2023-09-18 09:15:00,56.97,56.98,56.96,56.98,828.0,BUD
+2023-09-18 09:14:00,56.96,56.97,56.95,56.95,340.0,BUD
+2023-09-18 09:13:00,56.97,56.97,56.97,56.97,33.0,BUD
+2023-09-18 09:12:00,56.94,56.94,56.94,56.94,20.0,BUD
+2023-09-18 09:11:00,56.97,56.97,56.97,56.97,30.0,BUD
+2023-09-18 09:08:00,56.95,56.96,56.95,56.96,13.0,BUD
+2023-09-18 09:05:00,56.995,56.995,56.995,56.995,1.0,BUD
+2023-09-18 09:03:00,57.0,57.0,57.0,57.0,1.0,BUD
+2023-09-18 09:01:00,57.01,57.02,56.98,57.02,1011.0,BUD
+2023-09-18 09:00:00,57.03,57.03,57.0,57.0,21.0,BUD
+2023-09-18 08:59:00,57.03,57.03,57.03,57.03,10.0,BUD
+2023-09-18 08:58:00,57.02,57.02,57.02,57.02,1.0,BUD
+2023-09-18 08:57:00,57.06,57.06,57.06,57.06,502.0,BUD
+2023-09-18 08:56:00,57.01,57.02,57.01,57.02,30.0,BUD
+2023-09-18 08:55:00,57.05,57.05,57.04,57.04,30.0,BUD
+2023-09-18 08:53:00,57.03,57.03,57.03,57.03,20.0,BUD
+2023-09-18 08:52:00,57.05,57.06,57.05,57.06,480.0,BUD
+2023-09-18 08:51:00,56.99,57.04,56.99,57.01,60.0,BUD
+2023-09-18 08:50:00,57.04,57.04,57.04,57.04,10.0,BUD
+2023-09-18 08:49:00,57.01,57.04,56.98,57.04,50.0,BUD
+2023-09-18 08:48:00,57.0,57.03,57.0,57.03,20.0,BUD
+2023-09-18 08:46:00,56.99,56.99,56.99,56.99,3.0,BUD
+2023-09-18 08:44:00,57.0,57.0,57.0,57.0,30.0,BUD
+2023-09-18 08:40:00,56.97,57.02,56.97,57.02,40.0,BUD
+2023-09-18 08:39:00,57.0,57.01,56.99,57.01,150.0,BUD
+2023-09-18 08:38:00,57.035,57.035,57.035,57.035,2.0,BUD
+2023-09-18 08:37:00,57.021,57.05,57.02,57.05,53.0,BUD
+2023-09-18 08:36:00,57.01,57.02,57.001,57.01,151.0,BUD
+2023-09-18 08:35:00,57.03,57.03,57.01,57.01,80.0,BUD
+2023-09-18 08:34:00,57.031,57.055,57.031,57.055,2.0,BUD
+2023-09-18 08:33:00,57.05,57.07,57.05,57.05,60.0,BUD
+2023-09-18 08:32:00,57.06,57.06,57.06,57.06,23.0,BUD
+2023-09-18 08:31:00,57.05,57.07,57.05,57.07,14.0,BUD
+2023-09-18 08:30:00,57.03,57.07,57.02,57.05,74.0,BUD
+2023-09-18 08:28:00,57.04,57.04,57.04,57.04,10.0,BUD
+2023-09-18 08:27:00,57.04,57.04,57.04,57.04,30.0,BUD
+2023-09-18 08:25:00,57.0,57.02,56.98,56.98,70.0,BUD
+2023-09-18 08:23:00,56.96,56.96,56.96,56.96,20.0,BUD
+2023-09-18 08:22:00,57.03,57.03,57.03,57.03,1.0,BUD
+2023-09-18 08:21:00,57.02,57.02,57.02,57.02,1.0,BUD
+2023-09-18 08:20:00,57.0,57.0,57.0,57.0,1.0,BUD
+2023-09-18 08:18:00,56.99,56.99,56.98,56.98,40.0,BUD
+2023-09-18 08:16:00,56.99,56.99,56.99,56.99,163.0,BUD
+2023-09-18 08:15:00,56.99,56.99,56.99,56.99,87.0,BUD
+2023-09-18 08:11:00,56.9,56.93,56.9,56.915,57.0,BUD
+2023-09-18 08:10:00,56.9,56.9,56.9,56.9,564.0,BUD
+2023-09-18 08:09:00,56.88,56.89,56.88,56.89,21.0,BUD
+2023-09-18 08:08:00,56.86,56.86,56.86,56.86,10.0,BUD
+2023-09-18 08:04:00,56.87,56.885,56.86,56.86,62.0,BUD
+2023-09-18 08:03:00,56.87,56.87,56.87,56.87,1.0,BUD
+2023-09-18 08:02:00,56.89,57.0,56.89,57.0,1383.0,BUD
+2023-09-18 08:01:00,56.79,56.89,56.77,56.89,215.0,BUD
+2023-09-18 08:00:00,56.79,56.881,56.79,56.87,309.0,BUD
+2023-09-18 07:58:00,56.86,56.86,56.86,56.86,24.0,BUD
+2023-09-18 07:56:00,56.89,56.9,56.87,56.9,940.0,BUD
+2023-09-18 07:52:00,56.9,56.9,56.89,56.89,40.0,BUD
+2023-09-18 07:51:00,56.84,56.85,56.84,56.84,52.0,BUD
+2023-09-18 07:50:00,56.85,56.86,56.85,56.86,5000.0,BUD
+2023-09-18 07:48:00,56.8,56.81,56.8,56.8,122.0,BUD
+2023-09-18 07:46:00,56.78,56.79,56.78,56.79,30.0,BUD
+2023-09-18 07:43:00,56.75,56.75,56.75,56.75,40.0,BUD
+2023-09-18 07:40:00,56.8,56.8,56.8,56.8,100.0,BUD
+2023-09-18 07:31:00,56.84,56.84,56.8,56.8,420.0,BUD
+2023-09-18 07:29:00,56.81,56.82,56.8,56.8,30.0,BUD
+2023-09-18 07:27:00,56.77,56.77,56.77,56.77,10.0,BUD
+2023-09-18 07:26:00,56.79,56.79,56.79,56.79,10.0,BUD
+2023-09-18 07:13:00,56.8,56.81,56.8,56.81,3630.0,BUD
+2023-09-18 07:11:00,56.79,56.8,56.79,56.8,200.0,BUD
+2023-09-18 07:00:00,56.8,56.8,56.76,56.8,74.0,BUD
+2023-09-18 06:54:00,56.81,56.81,56.8,56.8,1200.0,BUD
+2023-09-18 06:09:00,56.78,56.78,56.78,56.78,4.0,BUD
+2023-09-18 04:57:00,57.02,57.02,57.02,57.02,17.0,BUD
+2023-09-18 04:18:00,56.97,56.97,56.97,56.97,100.0,BUD
+2023-09-18 04:12:00,56.92,56.92,56.92,56.92,100.0,BUD
+2023-09-18 04:05:00,56.89,56.89,56.89,56.89,1.0,BUD
+2023-09-18 04:00:00,57.3,57.3,57.0,57.01,17.0,BUD
+2023-09-15 19:57:00,57.0,57.0,57.0,57.0,4.0,BUD
+2023-09-15 19:45:00,56.89,56.89,56.8,56.8,100.0,BUD
+2023-09-15 19:34:00,56.905,56.905,56.905,56.905,1.0,BUD
+2023-09-15 19:17:00,56.905,56.905,56.905,56.905,1.0,BUD
+2023-09-15 19:12:00,57.01,57.01,57.01,57.01,21.0,BUD
+2023-09-15 19:10:00,57.0,57.0,57.0,57.0,4.0,BUD
+2023-09-15 19:09:00,56.8,56.8,56.8,56.8,9.0,BUD
+2023-09-15 19:07:00,56.8,56.8,56.8,56.8,10.0,BUD
+2023-09-15 19:05:00,56.905,56.905,56.905,56.905,1.0,BUD
+2023-09-15 19:00:00,56.87,56.87,56.87,56.87,85428.0,BUD
+2023-09-15 18:58:00,56.905,56.905,56.905,56.905,1.0,BUD
+2023-09-15 18:51:00,56.905,56.905,56.905,56.905,1.0,BUD
+2023-09-15 18:31:00,57.01,57.01,57.01,57.01,2.0,BUD
+2023-09-15 18:30:00,56.87,56.87,56.87,56.87,85428.0,BUD
+2023-09-15 18:22:00,56.81,56.81,56.81,56.81,1.0,BUD
+2023-09-15 18:11:00,56.905,56.905,56.905,56.905,1.0,BUD
+2023-09-15 18:10:00,57.425,57.425,57.425,57.425,1.0,BUD
+2023-09-15 17:58:00,57.01,57.01,57.01,57.01,1.0,BUD
+2023-09-15 17:57:00,57.01,57.01,57.01,57.01,2.0,BUD
+2023-09-15 17:50:00,57.01,57.01,57.01,57.01,10.0,BUD
+2023-09-15 17:44:00,57.01,57.01,57.01,57.01,1.0,BUD
+2023-09-15 17:35:00,56.905,56.905,56.905,56.905,1.0,BUD
+2023-09-15 17:34:00,56.8,56.8,56.8,56.8,3.0,BUD
+2023-09-15 17:30:00,56.55,56.55,56.55,56.55,1.0,BUD
+2023-09-15 17:23:00,56.78,56.78,56.78,56.78,1.0,BUD
+2023-09-15 17:22:00,56.55,56.55,56.55,56.55,1.0,BUD
+2023-09-15 17:11:00,56.56,56.56,56.56,56.56,9.0,BUD
+2023-09-15 17:08:00,56.56,56.56,56.56,56.56,5.0,BUD
+2023-09-15 17:04:00,57.0,57.0,57.0,57.0,1.0,BUD
+2023-09-15 16:46:00,56.756,56.78,56.756,56.78,6.0,BUD
+2023-09-15 16:45:00,56.78,56.78,56.78,56.78,1.0,BUD
+2023-09-15 16:36:00,56.78,56.78,56.78,56.78,1.0,BUD
+2023-09-15 16:32:00,56.99,56.99,56.99,56.99,1.0,BUD
+2023-09-15 16:28:00,56.75,56.75,56.75,56.75,10.0,BUD
+2023-09-15 16:25:00,57.0,57.0,56.78,56.78,6.0,BUD
+2023-09-15 16:24:00,56.87,56.87,56.87,56.87,455.0,BUD
+2023-09-15 16:16:00,56.78,56.78,56.78,56.78,1.0,BUD
+2023-09-15 16:15:00,56.99,56.99,56.78,56.78,2.0,BUD
+2023-09-15 16:12:00,56.99,56.99,56.99,56.99,1.0,BUD
+2023-09-15 16:10:00,56.87,56.87,56.87,56.87,85428.0,BUD
+2023-09-15 16:08:00,56.56,56.56,56.56,56.56,2.0,BUD
+2023-09-15 16:06:00,57.0,57.0,57.0,57.0,5.0,BUD
+2023-09-15 16:05:00,56.88,56.88,56.88,56.88,1.0,BUD
+2023-09-15 16:03:00,56.57,56.57,56.57,56.57,1.0,BUD
+2023-09-15 16:01:00,56.61,56.785,56.61,56.785,3.0,BUD
+2023-09-15 16:00:00,56.875,56.875,56.87,56.87,179427.0,BUD
+2023-09-15 15:59:00,56.92,56.92,56.87,56.875,42307.0,BUD
+2023-09-15 15:58:00,56.89,56.92,56.89,56.915,36880.0,BUD
+2023-09-15 15:57:00,56.865,56.89,56.865,56.89,15546.0,BUD
+2023-09-15 15:56:00,56.9,56.9,56.86,56.86,15783.0,BUD
+2023-09-15 15:55:00,56.935,56.94,56.89,56.895,41094.0,BUD
+2023-09-15 15:54:00,56.935,56.94,56.93,56.935,21606.0,BUD
+2023-09-15 15:53:00,56.935,56.94,56.93,56.94,4411.0,BUD
+2023-09-15 15:52:00,56.925,56.935,56.92,56.935,9090.0,BUD
+2023-09-15 15:51:00,56.95,56.96,56.92,56.92,29782.0,BUD
+2023-09-15 15:50:00,56.875,56.95,56.875,56.95,23821.0,BUD
+2023-09-15 15:49:00,56.87,56.88,56.87,56.88,6475.0,BUD
+2023-09-15 15:48:00,56.88,56.88,56.87,56.87,14065.0,BUD
+2023-09-15 15:47:00,56.87,56.88,56.87,56.88,9917.0,BUD
+2023-09-15 15:46:00,56.855,56.87,56.855,56.87,6042.0,BUD
+2023-09-15 15:45:00,56.845,56.86,56.84,56.86,8210.0,BUD
+2023-09-15 15:44:00,56.845,56.85,56.84,56.845,7662.0,BUD
+2023-09-15 15:43:00,56.835,56.845,56.83,56.845,10109.0,BUD
+2023-09-15 15:42:00,56.825,56.835,56.825,56.835,2851.0,BUD
+2023-09-15 15:41:00,56.825,56.825,56.82,56.825,1601.0,BUD
+2023-09-15 15:40:00,56.815,56.825,56.81,56.825,7293.0,BUD
+2023-09-15 15:39:00,56.83,56.83,56.815,56.815,5709.0,BUD
+2023-09-15 15:38:00,56.83,56.84,56.82,56.825,7091.0,BUD
+2023-09-15 15:37:00,56.825,56.83,56.825,56.825,1294.0,BUD
+2023-09-15 15:36:00,56.81,56.825,56.81,56.825,2939.0,BUD
+2023-09-15 15:35:00,56.83,56.83,56.805,56.815,11562.0,BUD
+2023-09-15 15:34:00,56.83,56.84,56.83,56.835,1803.0,BUD
+2023-09-15 15:33:00,56.86,56.865,56.834,56.834,3650.0,BUD
+2023-09-15 15:32:00,56.89,56.89,56.86,56.86,7504.0,BUD
+2023-09-15 15:31:00,56.89,56.9,56.89,56.9,7258.0,BUD
+2023-09-15 15:30:00,56.895,56.9,56.89,56.895,4011.0,BUD
+2023-09-15 15:29:00,56.9,56.9,56.895,56.895,1187.0,BUD
+2023-09-15 15:28:00,56.89,56.89,56.885,56.89,2065.0,BUD
+2023-09-15 15:27:00,56.884,56.895,56.884,56.885,2841.0,BUD
+2023-09-15 15:26:00,56.885,56.89,56.885,56.89,3372.0,BUD
+2023-09-15 15:25:00,56.89,56.895,56.88,56.88,2309.0,BUD
+2023-09-15 15:24:00,56.895,56.895,56.89,56.89,1033.0,BUD
+2023-09-15 15:23:00,56.9,56.9,56.89,56.89,381.0,BUD
+2023-09-15 15:22:00,56.93,56.93,56.9,56.9,5839.0,BUD
+2023-09-15 15:21:00,56.93,56.93,56.93,56.93,2229.0,BUD
+2023-09-15 15:20:00,56.93,56.935,56.93,56.93,5994.0,BUD
+2023-09-15 15:19:00,56.935,56.94,56.935,56.94,760.0,BUD
+2023-09-15 15:18:00,56.945,56.945,56.935,56.935,3052.0,BUD
+2023-09-15 15:17:00,56.945,56.945,56.945,56.945,350.0,BUD
+2023-09-15 15:16:00,56.935,56.95,56.935,56.945,5238.0,BUD
+2023-09-15 15:15:00,56.945,56.945,56.935,56.935,7032.0,BUD
+2023-09-15 15:14:00,56.93,56.95,56.93,56.945,8161.0,BUD
+2023-09-15 15:13:00,56.908,56.925,56.9,56.925,5903.0,BUD
+2023-09-15 15:12:00,56.886,56.9,56.885,56.9,9664.0,BUD
+2023-09-15 15:11:00,56.889,56.89,56.88,56.89,4201.0,BUD
+2023-09-15 15:10:00,56.89,56.89,56.88,56.881,1250.0,BUD
+2023-09-15 15:09:00,56.865,56.89,56.865,56.89,9368.0,BUD
+2023-09-15 15:08:00,56.865,56.87,56.86,56.87,1547.0,BUD
+2023-09-15 15:07:00,56.855,56.86,56.855,56.86,1816.0,BUD
+2023-09-15 15:06:00,56.86,56.86,56.85,56.86,2686.0,BUD
+2023-09-15 15:05:00,56.86,56.865,56.855,56.865,2391.0,BUD
+2023-09-15 15:04:00,56.86,56.86,56.855,56.855,680.0,BUD
+2023-09-15 15:03:00,56.865,56.865,56.86,56.86,2256.0,BUD
+2023-09-15 15:02:00,56.885,56.888,56.865,56.865,6191.0,BUD
+2023-09-15 15:01:00,56.93,56.93,56.88,56.88,9230.0,BUD
+2023-09-15 15:00:00,56.92,56.93,56.92,56.921,3950.0,BUD
+2023-09-15 14:59:00,56.921,56.93,56.921,56.925,2721.0,BUD
+2023-09-15 14:58:00,56.92,56.93,56.92,56.92,2212.0,BUD
+2023-09-15 14:57:00,56.918,56.92,56.91,56.92,1985.0,BUD
+2023-09-15 14:56:00,56.91,56.91,56.91,56.91,3526.0,BUD
+2023-09-15 14:55:00,56.9,56.9,56.9,56.9,661.0,BUD
+2023-09-15 14:54:00,56.905,56.905,56.895,56.9,6226.0,BUD
+2023-09-15 14:53:00,56.91,56.91,56.905,56.905,390.0,BUD
+2023-09-15 14:52:00,56.92,56.92,56.901,56.901,7182.0,BUD
+2023-09-15 14:51:00,56.927,56.927,56.924,56.925,996.0,BUD
+2023-09-15 14:50:00,56.925,56.93,56.925,56.925,588.0,BUD
+2023-09-15 14:49:00,56.925,56.925,56.925,56.925,268.0,BUD
+2023-09-15 14:48:00,56.935,56.935,56.922,56.922,3131.0,BUD
+2023-09-15 14:47:00,56.93,56.93,56.925,56.93,1786.0,BUD
+2023-09-15 14:46:00,56.94,56.94,56.92,56.92,9408.0,BUD
+2023-09-15 14:45:00,56.93,56.94,56.925,56.935,2606.0,BUD
+2023-09-15 14:44:00,56.93,56.93,56.92,56.925,1876.0,BUD
+2023-09-15 14:43:00,56.92,56.93,56.92,56.92,880.0,BUD
+2023-09-15 14:42:00,56.92,56.925,56.92,56.92,6533.0,BUD
+2023-09-15 14:41:00,56.92,56.925,56.92,56.92,2549.0,BUD
+2023-09-15 14:40:00,56.93,56.94,56.93,56.93,4533.0,BUD
+2023-09-15 14:39:00,56.925,56.925,56.925,56.925,671.0,BUD
+2023-09-15 14:38:00,56.92,56.93,56.915,56.921,3970.0,BUD
+2023-09-15 14:37:00,56.915,56.915,56.911,56.915,1190.0,BUD
+2023-09-15 14:36:00,56.92,56.93,56.915,56.915,7322.0,BUD
+2023-09-15 14:35:00,56.915,56.92,56.912,56.92,1877.0,BUD
+2023-09-15 14:34:00,56.911,56.915,56.911,56.915,1106.0,BUD
+2023-09-15 14:33:00,56.91,56.92,56.91,56.915,1345.0,BUD
+2023-09-15 14:32:00,56.91,56.911,56.91,56.91,1125.0,BUD
+2023-09-15 14:31:00,56.901,56.915,56.9,56.915,2477.0,BUD
+2023-09-15 14:30:00,56.915,56.915,56.905,56.905,2846.0,BUD
+2023-09-15 14:29:00,56.92,56.922,56.92,56.92,4463.0,BUD
+2023-09-15 14:28:00,56.92,56.921,56.92,56.921,1670.0,BUD
+2023-09-15 14:27:00,56.91,56.921,56.91,56.911,3136.0,BUD
+2023-09-15 14:26:00,56.91,56.91,56.905,56.91,3717.0,BUD
+2023-09-15 14:25:00,56.92,56.92,56.91,56.91,2235.0,BUD
+2023-09-15 14:24:00,56.92,56.932,56.92,56.921,8706.0,BUD
+2023-09-15 14:23:00,57.01,57.01,56.911,56.911,36701.0,BUD
+2023-09-15 14:22:00,57.01,57.015,57.01,57.011,3057.0,BUD
+2023-09-15 14:20:00,56.995,56.995,56.995,56.995,324.0,BUD
+2023-09-15 14:19:00,57.0,57.0,56.991,57.0,4700.0,BUD
+2023-09-15 14:18:00,57.015,57.015,57.005,57.005,2335.0,BUD
+2023-09-15 14:17:00,57.01,57.015,57.01,57.015,852.0,BUD
+2023-09-15 14:16:00,56.99,57.005,56.99,57.0,2502.0,BUD
+2023-09-15 14:15:00,56.98,56.985,56.98,56.985,1515.0,BUD
+2023-09-15 14:14:00,56.98,56.985,56.98,56.985,3199.0,BUD
+2023-09-15 14:13:00,56.99,56.99,56.985,56.985,2666.0,BUD
+2023-09-15 14:12:00,56.995,57.0,56.99,56.99,1154.0,BUD
+2023-09-15 14:11:00,57.0,57.0,56.995,56.995,772.0,BUD
+2023-09-15 14:10:00,56.99,57.005,56.99,57.005,1604.0,BUD
+2023-09-15 14:09:00,57.0,57.0,56.995,56.995,1401.0,BUD
+2023-09-15 14:08:00,57.005,57.005,57.005,57.005,295.0,BUD
+2023-09-15 14:07:00,57.015,57.015,57.01,57.01,967.0,BUD
+2023-09-15 14:05:00,57.03,57.03,57.015,57.02,4442.0,BUD
+2023-09-15 14:04:00,57.02,57.04,57.02,57.03,5683.0,BUD
+2023-09-15 14:02:00,57.035,57.035,57.015,57.015,7293.0,BUD
+2023-09-15 14:01:00,57.035,57.04,57.03,57.03,2665.0,BUD
+2023-09-15 14:00:00,57.03,57.04,57.03,57.035,3472.0,BUD
+2023-09-15 13:59:00,57.025,57.03,57.025,57.025,1019.0,BUD
+2023-09-15 13:58:00,57.025,57.03,57.025,57.025,1235.0,BUD
+2023-09-15 13:57:00,57.025,57.03,57.025,57.03,531.0,BUD
+2023-09-15 13:56:00,57.025,57.025,57.025,57.025,251.0,BUD
+2023-09-15 13:53:00,57.02,57.02,57.02,57.02,171.0,BUD
+2023-09-15 13:52:00,57.02,57.02,57.02,57.02,395.0,BUD
+2023-09-15 13:51:00,57.01,57.02,57.01,57.015,3838.0,BUD
+2023-09-15 13:50:00,57.005,57.005,57.005,57.005,619.0,BUD
+2023-09-15 13:49:00,57.005,57.005,57.005,57.005,204.0,BUD
+2023-09-15 13:48:00,57.03,57.03,57.0,57.0,7673.0,BUD
+2023-09-15 13:47:00,57.04,57.04,57.035,57.035,274.0,BUD
+2023-09-15 13:46:00,57.04,57.04,57.04,57.04,605.0,BUD
+2023-09-15 13:45:00,57.03,57.04,57.03,57.035,833.0,BUD
+2023-09-15 13:44:00,57.03,57.045,57.03,57.035,4882.0,BUD
+2023-09-15 13:43:00,57.03,57.03,57.03,57.03,2318.0,BUD
+2023-09-15 13:42:00,57.03,57.03,57.015,57.02,7015.0,BUD
+2023-09-15 13:41:00,57.03,57.03,57.025,57.03,533.0,BUD
+2023-09-15 13:40:00,57.02,57.03,57.02,57.025,1107.0,BUD
+2023-09-15 13:39:00,57.01,57.02,57.01,57.02,1277.0,BUD
+2023-09-15 13:38:00,56.995,57.01,56.995,57.01,4934.0,BUD
+2023-09-15 13:37:00,56.985,56.995,56.985,56.995,878.0,BUD
+2023-09-15 13:36:00,56.98,56.99,56.98,56.985,805.0,BUD
+2023-09-15 13:35:00,56.98,56.985,56.98,56.985,1495.0,BUD
+2023-09-15 13:34:00,56.975,56.98,56.97,56.97,4177.0,BUD
+2023-09-15 13:33:00,56.955,56.97,56.955,56.97,4253.0,BUD
+2023-09-15 13:31:00,56.95,56.95,56.95,56.95,1254.0,BUD
+2023-09-15 13:30:00,56.96,56.96,56.96,56.96,1424.0,BUD
+2023-09-15 13:28:00,56.975,56.975,56.96,56.96,2333.0,BUD
+2023-09-15 13:26:00,56.98,56.98,56.98,56.98,1465.0,BUD
+2023-09-15 13:25:00,56.985,56.991,56.985,56.985,3141.0,BUD
+2023-09-15 13:23:00,56.985,56.985,56.985,56.985,348.0,BUD
+2023-09-15 13:22:00,57.01,57.01,56.985,56.985,3592.0,BUD
+2023-09-15 13:21:00,57.01,57.015,57.01,57.015,235.0,BUD
+2023-09-15 13:20:00,57.015,57.015,57.015,57.015,181.0,BUD
+2023-09-15 13:19:00,57.02,57.02,57.01,57.01,3452.0,BUD
+2023-09-15 13:18:00,57.025,57.025,57.023,57.023,468.0,BUD
+2023-09-15 13:17:00,57.03,57.03,57.03,57.03,2588.0,BUD
+2023-09-15 13:16:00,57.04,57.04,57.04,57.04,151.0,BUD
+2023-09-15 13:15:00,57.03,57.035,57.03,57.035,1490.0,BUD
+2023-09-15 13:14:00,57.03,57.03,57.03,57.03,202.0,BUD
+2023-09-15 13:13:00,57.02,57.033,57.02,57.033,128229.0,BUD
+2023-09-15 13:12:00,57.03,57.035,57.03,57.03,977.0,BUD
+2023-09-15 13:11:00,57.04,57.04,57.04,57.04,503.0,BUD
+2023-09-15 13:10:00,57.07,57.072,57.06,57.06,3724.0,BUD
+2023-09-15 13:09:00,57.07,57.07,57.07,57.07,2244.0,BUD
+2023-09-15 13:08:00,57.08,57.08,57.07,57.071,976.0,BUD
+2023-09-15 13:07:00,57.07,57.07,57.07,57.07,2071.0,BUD
+2023-09-15 13:06:00,57.07,57.071,57.06,57.065,1842.0,BUD
+2023-09-15 13:05:00,57.085,57.085,57.08,57.08,62433.0,BUD
+2023-09-15 13:04:00,57.085,57.085,57.085,57.085,120159.0,BUD
+2023-09-15 13:03:00,57.09,57.09,57.09,57.09,1111.0,BUD
+2023-09-15 13:02:00,57.1,57.1,57.09,57.095,492.0,BUD
+2023-09-15 13:01:00,57.12,57.12,57.1,57.1,6024.0,BUD
+2023-09-15 13:00:00,57.125,57.13,57.12,57.122,1563.0,BUD
+2023-09-15 12:59:00,57.12,57.12,57.12,57.12,406.0,BUD
+2023-09-15 12:57:00,57.12,57.12,57.12,57.12,8388.0,BUD
+2023-09-15 12:56:00,57.13,57.13,57.12,57.12,2268.0,BUD
+2023-09-15 12:55:00,57.13,57.13,57.13,57.13,515.0,BUD
+2023-09-15 12:54:00,57.15,57.15,57.135,57.135,2149.0,BUD
+2023-09-15 12:53:00,57.14,57.15,57.14,57.15,5012.0,BUD
+2023-09-15 12:52:00,57.15,57.15,57.142,57.142,3240.0,BUD
+2023-09-15 12:51:00,57.15,57.155,57.15,57.155,744.0,BUD
+2023-09-15 12:50:00,57.155,57.16,57.155,57.16,341.0,BUD
+2023-09-15 12:49:00,57.15,57.16,57.145,57.155,2040.0,BUD
+2023-09-15 12:47:00,57.13,57.15,57.13,57.145,3978.0,BUD
+2023-09-15 12:46:00,57.141,57.141,57.125,57.125,3264.0,BUD
+2023-09-15 12:45:00,57.15,57.15,57.145,57.145,1093.0,BUD
+2023-09-15 12:43:00,57.15,57.155,57.145,57.155,5296.0,BUD
+2023-09-15 12:42:00,57.16,57.16,57.16,57.16,403.0,BUD
+2023-09-15 12:41:00,57.155,57.155,57.155,57.155,419.0,BUD
+2023-09-15 12:40:00,57.17,57.17,57.15,57.15,4595.0,BUD
+2023-09-15 12:39:00,57.16,57.175,57.155,57.17,6337.0,BUD
+2023-09-15 12:38:00,57.145,57.155,57.145,57.155,4215.0,BUD
+2023-09-15 12:37:00,57.15,57.15,57.145,57.145,3715.0,BUD
+2023-09-15 12:36:00,57.145,57.145,57.145,57.145,604.0,BUD
+2023-09-15 12:35:00,57.145,57.145,57.14,57.145,749.0,BUD
+2023-09-15 12:34:00,57.125,57.15,57.125,57.15,6481.0,BUD
+2023-09-15 12:33:00,57.125,57.13,57.125,57.125,457.0,BUD
+2023-09-15 12:32:00,57.125,57.13,57.121,57.13,719.0,BUD
+2023-09-15 12:31:00,57.13,57.13,57.125,57.13,954.0,BUD
+2023-09-15 12:30:00,57.125,57.125,57.124,57.124,231.0,BUD
+2023-09-15 12:28:00,57.14,57.14,57.13,57.13,3423.0,BUD
+2023-09-15 12:27:00,57.14,57.14,57.135,57.135,1052.0,BUD
+2023-09-15 12:26:00,57.135,57.14,57.135,57.14,556.0,BUD
+2023-09-15 12:25:00,57.14,57.14,57.14,57.14,358.0,BUD
+2023-09-15 12:24:00,57.14,57.14,57.135,57.135,566.0,BUD
+2023-09-15 12:23:00,57.145,57.145,57.135,57.135,2041.0,BUD
+2023-09-15 12:22:00,57.145,57.15,57.145,57.15,350.0,BUD
+2023-09-15 12:21:00,57.145,57.145,57.145,57.145,189.0,BUD
+2023-09-15 12:20:00,57.137,57.15,57.137,57.14,1681.0,BUD
+2023-09-15 12:19:00,57.14,57.14,57.137,57.137,877.0,BUD
+2023-09-15 12:18:00,57.14,57.14,57.14,57.14,658.0,BUD
+2023-09-15 12:17:00,57.135,57.135,57.13,57.13,2218.0,BUD
+2023-09-15 12:16:00,57.14,57.14,57.14,57.14,2524.0,BUD
+2023-09-15 12:15:00,57.145,57.145,57.145,57.145,307.0,BUD
+2023-09-15 12:14:00,57.14,57.145,57.14,57.145,1702.0,BUD
+2023-09-15 12:13:00,57.135,57.135,57.135,57.135,518.0,BUD
+2023-09-15 12:12:00,57.13,57.135,57.13,57.135,1314.0,BUD
+2023-09-15 12:11:00,57.16,57.16,57.13,57.135,5200.0,BUD
+2023-09-15 12:10:00,57.165,57.17,57.165,57.165,450.0,BUD
+2023-09-15 12:09:00,57.15,57.165,57.15,57.165,1499.0,BUD
+2023-09-15 12:07:00,57.14,57.146,57.135,57.145,1424.0,BUD
+2023-09-15 12:06:00,57.145,57.15,57.13,57.13,5147.0,BUD
+2023-09-15 12:05:00,57.13,57.15,57.13,57.15,1455.0,BUD
+2023-09-15 12:04:00,57.125,57.13,57.125,57.129,1056.0,BUD
+2023-09-15 12:03:00,57.13,57.13,57.125,57.125,1438.0,BUD
+2023-09-15 12:00:00,57.12,57.13,57.12,57.12,2022.0,BUD
+2023-09-15 11:59:00,57.11,57.11,57.11,57.11,210.0,BUD
+2023-09-15 11:58:00,57.125,57.125,57.117,57.117,2003.0,BUD
+2023-09-15 11:57:00,57.13,57.13,57.125,57.13,306254.0,BUD
+2023-09-15 11:56:00,57.145,57.15,57.125,57.13,4602.0,BUD
+2023-09-15 11:55:00,57.12,57.15,57.12,57.15,2541.0,BUD
+2023-09-15 11:54:00,57.13,57.13,57.12,57.12,3254.0,BUD
+2023-09-15 11:53:00,57.13,57.14,57.13,57.135,308712.0,BUD
+2023-09-15 11:52:00,57.12,57.12,57.12,57.12,202.0,BUD
+2023-09-15 11:51:00,57.12,57.12,57.12,57.12,908.0,BUD
+2023-09-15 11:50:00,57.11,57.12,57.11,57.12,2145.0,BUD
+2023-09-15 11:49:00,57.116,57.116,57.1,57.11,3476.0,BUD
+2023-09-15 11:48:00,57.12,57.12,57.115,57.115,277.0,BUD
+2023-09-15 11:47:00,57.1,57.12,57.1,57.12,1356.0,BUD
+2023-09-15 11:46:00,57.09,57.09,57.09,57.09,348.0,BUD
+2023-09-15 11:45:00,57.06,57.09,57.06,57.08,4811.0,BUD
+2023-09-15 11:44:00,57.04,57.07,57.03,57.07,4965.0,BUD
+2023-09-15 11:43:00,57.02,57.03,57.02,57.03,1608.0,BUD
+2023-09-15 11:42:00,56.995,57.02,56.995,57.02,5433.0,BUD
+2023-09-15 11:41:00,56.97,57.0,56.97,57.0,5213.0,BUD
+2023-09-15 11:40:00,56.95,56.97,56.95,56.96,2843.0,BUD
+2023-09-15 11:39:00,56.93,56.95,56.93,56.95,1149.0,BUD
+2023-09-15 11:38:00,56.94,56.94,56.92,56.92,2025.0,BUD
+2023-09-15 11:37:00,56.955,56.965,56.94,56.94,2723.0,BUD
+2023-09-15 11:36:00,56.95,56.95,56.945,56.95,1537.0,BUD
+2023-09-15 11:35:00,56.94,56.96,56.94,56.95,4978.0,BUD
+2023-09-15 11:34:00,56.93,56.93,56.86,56.91,31664.0,BUD
+2023-09-15 11:33:00,57.01,57.02,56.93,56.93,42849.0,BUD
+2023-09-15 11:32:00,57.04,57.04,57.005,57.015,18700.0,BUD
+2023-09-15 11:31:00,57.085,57.085,57.05,57.05,11079.0,BUD
+2023-09-15 11:30:00,57.12,57.12,57.08,57.08,7457.0,BUD
+2023-09-15 11:29:00,57.119,57.119,57.115,57.115,1003.0,BUD
+2023-09-15 11:28:00,57.08,57.105,57.07,57.105,1021.0,BUD
+2023-09-15 11:27:00,57.035,57.085,57.035,57.085,1721.0,BUD
+2023-09-15 11:26:00,57.02,57.045,57.02,57.04,2447.0,BUD
+2023-09-15 11:25:00,57.01,57.015,57.0,57.01,2987.0,BUD
+2023-09-15 11:24:00,57.04,57.05,57.02,57.02,11645.0,BUD
+2023-09-15 11:23:00,57.05,57.05,57.04,57.04,1012.0,BUD
+2023-09-15 11:22:00,57.04,57.058,57.04,57.05,2892.0,BUD
+2023-09-15 11:21:00,57.04,57.04,57.03,57.04,654.0,BUD
+2023-09-15 11:20:00,57.065,57.065,57.06,57.06,616.0,BUD
+2023-09-15 11:19:00,57.065,57.065,57.05,57.05,917.0,BUD
+2023-09-15 11:18:00,57.04,57.05,57.04,57.05,1058.0,BUD
+2023-09-15 11:17:00,57.035,57.04,57.035,57.035,1503.0,BUD
+2023-09-15 11:16:00,57.025,57.04,57.025,57.035,1616.0,BUD
+2023-09-15 11:15:00,57.025,57.04,57.02,57.025,3310.0,BUD
+2023-09-15 11:14:00,57.015,57.029,57.015,57.029,580.0,BUD
+2023-09-15 11:13:00,57.02,57.03,57.015,57.015,1948.0,BUD
+2023-09-15 11:12:00,56.98,57.02,56.98,57.02,9430.0,BUD
+2023-09-15 11:11:00,56.98,56.98,56.97,56.97,1195.0,BUD
+2023-09-15 11:10:00,56.97,57.0,56.97,56.99,2873.0,BUD
+2023-09-15 11:09:00,56.97,56.98,56.965,56.97,1437.0,BUD
+2023-09-15 11:08:00,56.97,56.98,56.965,56.98,4536.0,BUD
+2023-09-15 11:07:00,56.93,56.96,56.93,56.96,1526.0,BUD
+2023-09-15 11:06:00,56.91,56.93,56.905,56.93,3110.0,BUD
+2023-09-15 11:05:00,56.91,56.92,56.905,56.91,5326.0,BUD
+2023-09-15 11:04:00,56.915,56.92,56.915,56.92,813.0,BUD
+2023-09-15 11:03:00,56.92,56.925,56.915,56.915,1717.0,BUD
+2023-09-15 11:02:00,56.93,56.93,56.905,56.91,2629.0,BUD
+2023-09-15 11:01:00,56.94,56.96,56.94,56.945,3195.0,BUD
+2023-09-15 11:00:00,56.92,56.94,56.91,56.94,1649.0,BUD
+2023-09-15 10:59:00,56.895,56.92,56.895,56.915,2899.0,BUD
+2023-09-15 10:58:00,56.895,56.895,56.89,56.89,595.0,BUD
+2023-09-15 10:57:00,56.89,56.895,56.881,56.89,4798.0,BUD
+2023-09-15 10:56:00,56.9,56.92,56.895,56.9,5274.0,BUD
+2023-09-15 10:55:00,56.91,56.91,56.91,56.91,609.0,BUD
+2023-09-15 10:54:00,56.91,56.91,56.91,56.91,726.0,BUD
+2023-09-15 10:53:00,56.95,56.95,56.92,56.92,6138.0,BUD
+2023-09-15 10:52:00,56.99,56.99,56.965,56.965,2652.0,BUD
+2023-09-15 10:51:00,57.02,57.02,57.0,57.0,1033.0,BUD
+2023-09-15 10:50:00,57.02,57.03,57.01,57.03,905.0,BUD
+2023-09-15 10:49:00,57.01,57.02,57.01,57.02,3525.0,BUD
+2023-09-15 10:48:00,57.01,57.03,57.0,57.03,2473.0,BUD
+2023-09-15 10:47:00,57.02,57.02,57.011,57.02,2535.0,BUD
+2023-09-15 10:46:00,57.03,57.03,57.01,57.01,1976.0,BUD
+2023-09-15 10:45:00,56.99,57.02,56.99,57.02,1032.0,BUD
+2023-09-15 10:44:00,56.975,56.98,56.96,56.97,4489.0,BUD
+2023-09-15 10:43:00,57.01,57.01,56.98,56.98,4735.0,BUD
+2023-09-15 10:42:00,57.02,57.03,57.015,57.03,2117.0,BUD
+2023-09-15 10:41:00,57.0,57.025,57.0,57.025,2933.0,BUD
+2023-09-15 10:40:00,57.0,57.0,56.992,56.994,2941.0,BUD
+2023-09-15 10:39:00,57.009,57.01,57.0,57.01,1414.0,BUD
+2023-09-15 10:38:00,57.045,57.05,57.0,57.01,4904.0,BUD
+2023-09-15 10:37:00,57.02,57.05,57.02,57.05,2625.0,BUD
+2023-09-15 10:36:00,57.025,57.03,57.01,57.015,4740.0,BUD
+2023-09-15 10:35:00,57.059,57.059,57.03,57.03,10026.0,BUD
+2023-09-15 10:34:00,57.07,57.075,57.05,57.055,6074.0,BUD
+2023-09-15 10:33:00,57.09,57.105,57.08,57.08,2415.0,BUD
+2023-09-15 10:32:00,57.08,57.09,57.08,57.09,2802.0,BUD
+2023-09-15 10:31:00,57.1,57.1,57.07,57.08,4508.0,BUD
+2023-09-15 10:30:00,57.12,57.12,57.09,57.1,2265.0,BUD
+2023-09-15 10:29:00,57.12,57.13,57.12,57.13,1698.0,BUD
+2023-09-15 10:28:00,57.14,57.14,57.122,57.122,3243.0,BUD
+2023-09-15 10:27:00,57.14,57.15,57.14,57.14,2340.0,BUD
+2023-09-15 10:26:00,57.1,57.14,57.1,57.135,5615.0,BUD
+2023-09-15 10:25:00,57.12,57.13,57.1,57.115,3584.0,BUD
+2023-09-15 10:24:00,57.15,57.15,57.12,57.12,3374.0,BUD
+2023-09-15 10:23:00,57.17,57.17,57.155,57.155,2984.0,BUD
+2023-09-15 10:22:00,57.14,57.17,57.14,57.17,4701.0,BUD
+2023-09-15 10:21:00,57.132,57.14,57.12,57.14,5742.0,BUD
+2023-09-15 10:20:00,57.19,57.19,57.14,57.14,4584.0,BUD
+2023-09-15 10:19:00,57.21,57.21,57.18,57.205,4734.0,BUD
+2023-09-15 10:18:00,57.19,57.21,57.19,57.195,3681.0,BUD
+2023-09-15 10:17:00,57.2,57.21,57.175,57.2,2748.0,BUD
+2023-09-15 10:16:00,57.185,57.21,57.185,57.2,4465.0,BUD
+2023-09-15 10:15:00,57.2,57.2,57.18,57.18,2558.0,BUD
+2023-09-15 10:14:00,57.195,57.21,57.195,57.21,3568.0,BUD
+2023-09-15 10:13:00,57.225,57.23,57.185,57.19,9368.0,BUD
+2023-09-15 10:12:00,57.235,57.24,57.205,57.205,2876.0,BUD
+2023-09-15 10:11:00,57.275,57.275,57.23,57.235,5038.0,BUD
+2023-09-15 10:10:00,57.27,57.27,57.27,57.27,525.0,BUD
+2023-09-15 10:09:00,57.255,57.26,57.25,57.25,3672.0,BUD
+2023-09-15 10:08:00,57.33,57.33,57.26,57.26,4861.0,BUD
+2023-09-15 10:07:00,57.32,57.324,57.305,57.323,1619.0,BUD
+2023-09-15 10:06:00,57.295,57.32,57.29,57.31,8514.0,BUD
+2023-09-15 10:05:00,57.265,57.29,57.26,57.29,3124.0,BUD
+2023-09-15 10:04:00,57.26,57.265,57.22,57.24,1975.0,BUD
+2023-09-15 10:03:00,57.23,57.27,57.23,57.25,4647.0,BUD
+2023-09-15 10:02:00,57.22,57.25,57.22,57.23,3266.0,BUD
+2023-09-15 10:01:00,57.165,57.22,57.165,57.22,3340.0,BUD
+2023-09-15 10:00:00,57.13,57.17,57.13,57.17,6694.0,BUD
+2023-09-15 09:59:00,57.07,57.12,57.07,57.12,1672.0,BUD
+2023-09-15 09:58:00,57.065,57.08,57.05,57.07,3706.0,BUD
+2023-09-15 09:57:00,57.1,57.1,57.05,57.065,7173.0,BUD
+2023-09-15 09:56:00,57.11,57.11,57.1,57.1,1960.0,BUD
+2023-09-15 09:55:00,57.095,57.11,57.095,57.11,4893.0,BUD
+2023-09-15 09:54:00,57.09,57.09,57.08,57.09,2804.0,BUD
+2023-09-15 09:53:00,57.11,57.12,57.1,57.1,3988.0,BUD
+2023-09-15 09:52:00,57.125,57.14,57.1,57.1,7065.0,BUD
+2023-09-15 09:51:00,57.14,57.145,57.12,57.14,13049.0,BUD
+2023-09-15 09:50:00,57.165,57.17,57.14,57.15,4756.0,BUD
+2023-09-15 09:49:00,57.16,57.16,57.15,57.16,3037.0,BUD
+2023-09-15 09:48:00,57.17,57.18,57.16,57.17,6398.0,BUD
+2023-09-15 09:47:00,57.14,57.165,57.12,57.165,8715.0,BUD
+2023-09-15 09:46:00,57.14,57.155,57.13,57.14,5568.0,BUD
+2023-09-15 09:45:00,57.14,57.16,57.13,57.14,3980.0,BUD
+2023-09-15 09:44:00,57.13,57.13,57.12,57.128,1729.0,BUD
+2023-09-15 09:43:00,57.14,57.16,57.13,57.13,2807.0,BUD
+2023-09-15 09:42:00,57.15,57.165,57.13,57.13,5910.0,BUD
+2023-09-15 09:41:00,57.22,57.24,57.17,57.17,16496.0,BUD
+2023-09-15 09:40:00,57.22,57.22,57.17,57.174,5492.0,BUD
+2023-09-15 09:39:00,57.18,57.22,57.175,57.215,4196.0,BUD
+2023-09-15 09:38:00,57.2,57.2,57.165,57.18,4484.0,BUD
+2023-09-15 09:37:00,57.195,57.2,57.19,57.2,1404.0,BUD
+2023-09-15 09:36:00,57.2,57.21,57.19,57.2,1204.0,BUD
+2023-09-15 09:35:00,57.24,57.275,57.23,57.23,7829.0,BUD
+2023-09-15 09:34:00,57.24,57.246,57.23,57.232,671.0,BUD
+2023-09-15 09:33:00,57.22,57.258,57.22,57.257,4585.0,BUD
+2023-09-15 09:32:00,57.172,57.23,57.172,57.227,6590.0,BUD
+2023-09-15 09:31:00,57.045,57.17,57.045,57.17,11864.0,BUD
+2023-09-15 09:30:00,57.04,57.11,57.04,57.04,23905.0,BUD
+2023-09-15 09:29:00,57.02,57.04,57.01,57.04,2141.0,BUD
+2023-09-15 09:28:00,56.98,57.0,56.98,57.0,6.0,BUD
+2023-09-15 09:27:00,56.975,56.975,56.975,56.975,1.0,BUD
+2023-09-15 09:26:00,57.01,57.01,57.01,57.01,50.0,BUD
+2023-09-15 09:22:00,57.005,57.005,57.005,57.005,1.0,BUD
+2023-09-15 09:19:00,57.07,57.07,57.04,57.04,129.0,BUD
+2023-09-15 09:18:00,57.05,57.05,57.05,57.05,41.0,BUD
+2023-09-15 09:16:00,57.05,57.05,57.05,57.05,1.0,BUD
+2023-09-15 09:15:00,57.07,57.07,57.045,57.045,2.0,BUD
+2023-09-15 09:14:00,56.97,56.97,56.97,56.97,1.0,BUD
+2023-09-15 09:13:00,56.99,56.99,56.99,56.99,2.0,BUD
+2023-09-15 09:10:00,57.04,57.04,57.04,57.04,7.0,BUD
+2023-09-15 09:09:00,57.05,57.05,57.05,57.05,1.0,BUD
+2023-09-15 09:07:00,57.04,57.04,57.01,57.03,218.0,BUD
+2023-09-15 09:06:00,57.11,57.11,57.09,57.09,150.0,BUD
+2023-09-15 09:03:00,57.111,57.111,57.111,57.111,3.0,BUD
+2023-09-15 09:02:00,57.1,57.1,57.1,57.1,30.0,BUD
+2023-09-15 08:59:00,57.01,57.01,57.01,57.01,10.0,BUD
+2023-09-15 08:58:00,57.03,57.05,57.03,57.05,6.0,BUD
+2023-09-15 08:57:00,57.04,57.04,57.04,57.04,11.0,BUD
+2023-09-15 08:55:00,57.03,57.03,57.0,57.0,2.0,BUD
+2023-09-15 08:54:00,57.04,57.04,57.04,57.04,9.0,BUD
+2023-09-15 08:53:00,57.06,57.06,57.06,57.06,50.0,BUD
+2023-09-15 08:50:00,57.11,57.11,57.11,57.11,2.0,BUD
+2023-09-15 08:48:00,57.06,57.06,57.06,57.06,1.0,BUD
+2023-09-15 08:43:00,57.05,57.05,57.05,57.05,1.0,BUD
+2023-09-15 08:41:00,57.02,57.035,57.02,57.035,4.0,BUD
+2023-09-15 08:40:00,57.035,57.035,57.035,57.035,1.0,BUD
+2023-09-15 08:39:00,57.025,57.025,57.025,57.025,2.0,BUD
+2023-09-15 08:35:00,57.12,57.12,57.12,57.12,3.0,BUD
+2023-09-15 08:34:00,57.11,57.11,57.11,57.11,1.0,BUD
+2023-09-15 08:33:00,57.13,57.13,57.13,57.13,4.0,BUD
+2023-09-15 08:32:00,57.15,57.15,57.15,57.15,20.0,BUD
+2023-09-15 08:30:00,57.54,57.54,57.54,57.54,10.0,BUD
+2023-09-15 08:18:00,57.15,57.15,57.15,57.15,7.0,BUD
+2023-09-15 08:17:00,57.19,57.19,57.16,57.16,118.0,BUD
+2023-09-15 08:11:00,57.22,57.22,57.22,57.22,4.0,BUD
+2023-09-15 08:05:00,57.14,57.14,57.14,57.14,950.0,BUD
+2023-09-15 08:04:00,57.14,57.14,57.14,57.14,50.0,BUD
+2023-09-15 08:03:00,57.15,57.15,57.15,57.15,1.0,BUD
+2023-09-15 08:02:00,56.85,57.188,56.85,57.188,51.0,BUD
+2023-09-15 08:01:00,57.145,57.205,57.145,57.17,7.0,BUD
+2023-09-15 08:00:00,57.131,57.27,57.131,57.22,1213.0,BUD
+2023-09-15 07:58:00,57.18,57.18,57.18,57.18,20.0,BUD
+2023-09-15 07:55:00,57.2,57.2,57.2,57.2,20.0,BUD
+2023-09-15 07:54:00,57.2,57.2,57.19,57.19,1000.0,BUD
+2023-09-15 07:51:00,57.18,57.18,57.18,57.18,10.0,BUD
+2023-09-15 07:41:00,57.25,57.26,57.25,57.26,6.0,BUD
+2023-09-15 07:37:00,57.21,57.21,57.21,57.21,22.0,BUD
+2023-09-15 07:33:00,57.18,57.18,57.18,57.18,500.0,BUD
+2023-09-15 07:32:00,57.15,57.15,57.15,57.15,124.0,BUD
+2023-09-15 07:30:00,57.16,57.16,57.16,57.16,1.0,BUD
+2023-09-15 07:00:00,57.17,57.17,57.16,57.16,110.0,BUD
+2023-09-15 06:16:00,57.2,57.2,57.2,57.2,3.0,BUD
+2023-09-15 05:55:00,57.22,57.22,57.22,57.22,6.0,BUD
+2023-09-15 05:52:00,57.26,57.26,57.26,57.26,100.0,BUD
+2023-09-15 05:44:00,57.35,57.35,57.35,57.35,500.0,BUD
+2023-09-15 04:54:00,57.47,57.47,57.47,57.47,25.0,BUD
+2023-09-15 04:53:00,57.49,57.49,57.49,57.49,20.0,BUD
+2023-09-15 04:46:00,57.42,57.43,57.42,57.43,610.0,BUD
+2023-09-15 04:19:00,57.34,57.34,57.34,57.34,200.0,BUD
+2023-09-15 04:13:00,57.4,57.4,57.4,57.4,1.0,BUD
+2023-09-15 04:11:00,57.4,57.4,57.4,57.4,13.0,BUD
+2023-09-15 04:00:00,57.3,57.44,57.3,57.44,187.0,BUD
+2023-09-14 19:48:00,57.11,57.11,57.11,57.11,1.0,BUD
+2023-09-14 19:45:00,57.11,57.11,57.11,57.11,1.0,BUD
+2023-09-14 19:32:00,56.9,57.005,56.9,57.005,3.0,BUD
+2023-09-14 19:30:00,56.9,56.9,56.9,56.9,1.0,BUD
+2023-09-14 19:25:00,56.9,56.9,56.9,56.9,3.0,BUD
+2023-09-14 19:24:00,57.11,57.11,57.11,57.11,3.0,BUD
+2023-09-14 19:15:00,57.09,57.1,57.09,57.1,33.0,BUD
+2023-09-14 19:13:00,56.94,56.94,56.94,56.94,8.0,BUD
+2023-09-14 19:06:00,57.005,57.01,56.99,57.01,35.0,BUD
+2023-09-14 19:04:00,57.005,57.005,57.005,57.005,1.0,BUD
+2023-09-14 19:03:00,57.11,57.11,57.005,57.005,5.0,BUD
+2023-09-14 19:00:00,56.85,56.85,56.85,56.85,32450.0,BUD
+2023-09-14 18:44:00,57.005,57.005,57.005,57.005,1.0,BUD
+2023-09-14 18:41:00,56.99,57.0,56.99,57.0,10.0,BUD
+2023-09-14 18:40:00,57.11,57.11,57.11,57.11,2.0,BUD
+2023-09-14 18:37:00,56.9,56.9,56.9,56.9,2.0,BUD
+2023-09-14 18:30:00,56.85,56.85,56.85,56.85,32450.0,BUD
+2023-09-14 18:18:00,56.99,56.99,56.99,56.99,5.0,BUD
+2023-09-14 18:16:00,56.94,56.94,56.94,56.94,1.0,BUD
+2023-09-14 18:13:00,57.005,57.005,57.005,57.005,1.0,BUD
+2023-09-14 18:10:00,56.94,56.94,56.94,56.94,8.0,BUD
+2023-09-14 18:05:00,57.025,57.025,56.94,57.0,6.0,BUD
+2023-09-14 18:00:00,57.11,57.11,57.025,57.025,6.0,BUD
+2023-09-14 17:57:00,57.11,57.11,57.11,57.11,2.0,BUD
+2023-09-14 17:55:00,57.025,57.025,57.025,57.025,1.0,BUD
+2023-09-14 17:48:00,56.94,57.025,56.94,57.025,4.0,BUD
+2023-09-14 17:43:00,57.11,57.11,57.11,57.11,80.0,BUD
+2023-09-14 17:41:00,57.0,57.0,57.0,57.0,100.0,BUD
+2023-09-14 17:39:00,57.055,57.055,57.055,57.055,2.0,BUD
+2023-09-14 17:35:00,57.11,57.11,57.11,57.11,9.0,BUD
+2023-09-14 17:34:00,57.11,57.11,57.11,57.11,2.0,BUD
+2023-09-14 17:33:00,57.01,57.11,57.0,57.11,34.0,BUD
+2023-09-14 17:32:00,57.055,57.055,57.055,57.055,1.0,BUD
+2023-09-14 17:30:00,57.055,57.055,57.055,57.055,1.0,BUD
+2023-09-14 17:22:00,57.0,57.0,57.0,57.0,300.0,BUD
+2023-09-14 17:20:00,57.0,57.01,57.0,57.01,536.0,BUD
+2023-09-14 17:19:00,57.025,57.025,57.0,57.0,8.0,BUD
+2023-09-14 17:15:00,56.94,56.94,56.94,56.94,9.0,BUD
+2023-09-14 17:14:00,57.0,57.0,57.0,57.0,1.0,BUD
+2023-09-14 17:06:00,57.0,57.0,57.0,57.0,15.0,BUD
+2023-09-14 17:04:00,57.0,57.0,56.955,56.955,2.0,BUD
+2023-09-14 17:00:00,56.96,56.96,56.96,56.96,3.0,BUD
+2023-09-14 16:58:00,57.0,57.0,56.955,56.955,3.0,BUD
+2023-09-14 16:57:00,57.0,57.0,56.955,56.955,2.0,BUD
+2023-09-14 16:56:00,57.0,57.0,57.0,57.0,9.0,BUD
+2023-09-14 16:55:00,56.92,56.92,56.92,56.92,1.0,BUD
+2023-09-14 16:48:00,56.955,56.955,56.955,56.955,1.0,BUD
+2023-09-14 16:46:00,56.93,56.93,56.92,56.92,50.0,BUD
+2023-09-14 16:37:00,56.85,56.85,56.85,56.85,1538.0,BUD
+2023-09-14 16:34:00,57.0,57.0,57.0,57.0,10.0,BUD
+2023-09-14 16:33:00,57.01,57.01,57.01,57.01,16.0,BUD
+2023-09-14 16:31:00,57.005,57.005,57.005,57.005,1.0,BUD
+2023-09-14 16:26:00,57.005,57.005,57.005,57.005,1.0,BUD
+2023-09-14 16:21:00,56.9,56.9,56.9,56.9,7.0,BUD
+2023-09-14 16:17:00,57.11,57.11,57.0,57.0,83.0,BUD
+2023-09-14 16:15:00,56.665,56.665,56.665,56.665,1.0,BUD
+2023-09-14 16:13:00,56.17,56.17,56.17,56.17,1.0,BUD
+2023-09-14 16:10:00,56.85,56.85,56.85,56.85,32450.0,BUD
+2023-09-14 16:08:00,57.01,57.01,56.665,56.85,754.0,BUD
+2023-09-14 16:05:00,57.22,57.22,57.16,57.16,4.0,BUD
+2023-09-14 16:04:00,57.16,57.16,57.16,57.16,599.0,BUD
+2023-09-14 16:03:00,56.96,57.16,56.94,57.16,917.0,BUD
+2023-09-14 16:02:00,56.96,56.96,56.95,56.95,707.0,BUD
+2023-09-14 16:00:00,56.86,56.86,56.735,56.735,65202.0,BUD
+2023-09-14 15:59:00,56.88,56.88,56.85,56.85,43569.0,BUD
+2023-09-14 15:58:00,56.855,56.885,56.85,56.885,28052.0,BUD
+2023-09-14 15:57:00,56.855,56.855,56.84,56.855,16120.0,BUD
+2023-09-14 15:56:00,56.87,56.87,56.845,56.855,17143.0,BUD
+2023-09-14 15:55:00,56.865,56.88,56.85,56.87,18661.0,BUD
+2023-09-14 15:54:00,56.89,56.89,56.86,56.865,14535.0,BUD
+2023-09-14 15:53:00,56.89,56.89,56.88,56.89,6746.0,BUD
+2023-09-14 15:52:00,56.855,56.9,56.855,56.89,27157.0,BUD
+2023-09-14 15:51:00,56.86,56.875,56.85,56.85,12737.0,BUD
+2023-09-14 15:50:00,56.875,56.875,56.86,56.865,7575.0,BUD
+2023-09-14 15:49:00,56.855,56.875,56.855,56.875,3649.0,BUD
+2023-09-14 15:48:00,56.865,56.87,56.85,56.86,6576.0,BUD
+2023-09-14 15:47:00,56.89,56.895,56.86,56.86,6406.0,BUD
+2023-09-14 15:46:00,56.89,56.9,56.885,56.895,7551.0,BUD
+2023-09-14 15:45:00,56.905,56.908,56.89,56.895,5135.0,BUD
+2023-09-14 15:44:00,56.89,56.905,56.89,56.905,4398.0,BUD
+2023-09-14 15:43:00,56.9,56.9,56.88,56.89,6416.0,BUD
+2023-09-14 15:42:00,56.885,56.905,56.885,56.905,4034.0,BUD
+2023-09-14 15:41:00,56.875,56.89,56.875,56.885,9049.0,BUD
+2023-09-14 15:40:00,56.865,56.875,56.865,56.875,5507.0,BUD
+2023-09-14 15:39:00,56.875,56.875,56.86,56.86,3998.0,BUD
+2023-09-14 15:38:00,56.885,56.89,56.87,56.88,18342.0,BUD
+2023-09-14 15:37:00,56.89,56.895,56.88,56.885,9565.0,BUD
+2023-09-14 15:36:00,56.885,56.89,56.885,56.885,1910.0,BUD
+2023-09-14 15:35:00,56.87,56.89,56.87,56.885,5914.0,BUD
+2023-09-14 15:34:00,56.865,56.875,56.855,56.87,7669.0,BUD
+2023-09-14 15:33:00,56.865,56.865,56.86,56.865,2954.0,BUD
+2023-09-14 15:32:00,56.865,56.865,56.86,56.865,3824.0,BUD
+2023-09-14 15:31:00,56.86,56.865,56.86,56.86,4794.0,BUD
+2023-09-14 15:30:00,56.84,56.865,56.84,56.86,3360.0,BUD
+2023-09-14 15:29:00,56.87,56.87,56.84,56.85,11029.0,BUD
+2023-09-14 15:28:00,56.87,56.875,56.87,56.87,12474.0,BUD
+2023-09-14 15:27:00,56.88,56.88,56.87,56.875,12619.0,BUD
+2023-09-14 15:26:00,56.85,56.875,56.845,56.87,9049.0,BUD
+2023-09-14 15:25:00,56.845,56.845,56.84,56.845,7101.0,BUD
+2023-09-14 15:24:00,56.845,56.845,56.845,56.845,10841.0,BUD
+2023-09-14 15:23:00,56.855,56.855,56.845,56.845,16133.0,BUD
+2023-09-14 15:22:00,56.83,56.86,56.83,56.855,8419.0,BUD
+2023-09-14 15:21:00,56.825,56.83,56.82,56.83,3263.0,BUD
+2023-09-14 15:20:00,56.815,56.82,56.815,56.82,3451.0,BUD
+2023-09-14 15:19:00,56.814,56.815,56.805,56.815,5369.0,BUD
+2023-09-14 15:18:00,56.815,56.82,56.811,56.815,1315.0,BUD
+2023-09-14 15:17:00,56.82,56.82,56.81,56.815,2192.0,BUD
+2023-09-14 15:16:00,56.81,56.81,56.81,56.81,452.0,BUD
+2023-09-14 15:15:00,56.815,56.815,56.81,56.815,1208.0,BUD
+2023-09-14 15:14:00,56.825,56.825,56.812,56.815,5583.0,BUD
+2023-09-14 15:13:00,56.82,56.825,56.81,56.825,2621.0,BUD
+2023-09-14 15:12:00,56.82,56.82,56.815,56.82,1133.0,BUD
+2023-09-14 15:11:00,56.807,56.815,56.807,56.815,2073.0,BUD
+2023-09-14 15:10:00,56.8,56.805,56.8,56.805,2081.0,BUD
+2023-09-14 15:09:00,56.8,56.8,56.795,56.795,1162.0,BUD
+2023-09-14 15:08:00,56.805,56.805,56.8,56.8,3065.0,BUD
+2023-09-14 15:07:00,56.79,56.805,56.79,56.805,3382.0,BUD
+2023-09-14 15:06:00,56.785,56.8,56.785,56.8,2513.0,BUD
+2023-09-14 15:05:00,56.8,56.8,56.79,56.79,2878.0,BUD
+2023-09-14 15:04:00,56.785,56.8,56.785,56.795,3956.0,BUD
+2023-09-14 15:03:00,56.781,56.785,56.781,56.785,880.0,BUD
+2023-09-14 15:02:00,56.775,56.785,56.775,56.785,1384.0,BUD
+2023-09-14 15:01:00,56.755,56.775,56.755,56.775,4583.0,BUD
+2023-09-14 15:00:00,56.753,56.755,56.75,56.755,2462.0,BUD
+2023-09-14 14:59:00,56.755,56.755,56.75,56.75,379.0,BUD
+2023-09-14 14:58:00,56.755,56.76,56.75,56.755,11524.0,BUD
+2023-09-14 14:57:00,56.76,56.765,56.76,56.76,2207.0,BUD
+2023-09-14 14:56:00,56.765,56.765,56.76,56.765,4686.0,BUD
+2023-09-14 14:55:00,56.755,56.765,56.755,56.765,1455.0,BUD
+2023-09-14 14:54:00,56.76,56.76,56.76,56.76,745.0,BUD
+2023-09-14 14:53:00,56.755,56.755,56.75,56.75,462.0,BUD
+2023-09-14 14:52:00,56.73,56.755,56.73,56.755,10056.0,BUD
+2023-09-14 14:51:00,56.755,56.755,56.735,56.735,2297.0,BUD
+2023-09-14 14:50:00,56.765,56.765,56.755,56.755,2950.0,BUD
+2023-09-14 14:49:00,56.77,56.77,56.765,56.765,1835.0,BUD
+2023-09-14 14:48:00,56.77,56.77,56.77,56.77,1910.0,BUD
+2023-09-14 14:47:00,56.77,56.775,56.77,56.775,467.0,BUD
+2023-09-14 14:46:00,56.78,56.781,56.78,56.78,1785.0,BUD
+2023-09-14 14:45:00,56.785,56.785,56.78,56.78,2848.0,BUD
+2023-09-14 14:44:00,56.77,56.785,56.77,56.785,2683.0,BUD
+2023-09-14 14:43:00,56.77,56.77,56.77,56.77,1952.0,BUD
+2023-09-14 14:41:00,56.765,56.765,56.765,56.765,480.0,BUD
+2023-09-14 14:40:00,56.765,56.77,56.765,56.765,924.0,BUD
+2023-09-14 14:39:00,56.769,56.769,56.76,56.765,1510.0,BUD
+2023-09-14 14:38:00,56.765,56.765,56.76,56.76,366.0,BUD
+2023-09-14 14:37:00,56.745,56.76,56.745,56.76,1549.0,BUD
+2023-09-14 14:36:00,56.75,56.755,56.745,56.745,3949.0,BUD
+2023-09-14 14:35:00,56.745,56.75,56.745,56.75,2071.0,BUD
+2023-09-14 14:34:00,56.745,56.745,56.745,56.745,1787.0,BUD
+2023-09-14 14:33:00,56.745,56.75,56.74,56.745,5804.0,BUD
+2023-09-14 14:32:00,56.755,56.755,56.745,56.745,2534.0,BUD
+2023-09-14 14:31:00,56.745,56.755,56.745,56.755,2304.0,BUD
+2023-09-14 14:30:00,56.75,56.75,56.74,56.75,2674.0,BUD
+2023-09-14 14:29:00,56.75,56.755,56.75,56.755,997.0,BUD
+2023-09-14 14:28:00,56.746,56.747,56.745,56.745,1165.0,BUD
+2023-09-14 14:27:00,56.745,56.745,56.745,56.745,258.0,BUD
+2023-09-14 14:26:00,56.74,56.75,56.739,56.75,2531.0,BUD
+2023-09-14 14:25:00,56.735,56.735,56.735,56.735,264.0,BUD
+2023-09-14 14:24:00,56.74,56.74,56.73,56.73,2461.0,BUD
+2023-09-14 14:23:00,56.74,56.745,56.74,56.745,601.0,BUD
+2023-09-14 14:22:00,56.735,56.75,56.735,56.75,2734.0,BUD
+2023-09-14 14:21:00,56.73,56.735,56.73,56.735,1364.0,BUD
+2023-09-14 14:20:00,56.72,56.72,56.72,56.72,1727.0,BUD
+2023-09-14 14:19:00,56.712,56.72,56.712,56.715,2078.0,BUD
+2023-09-14 14:18:00,56.73,56.73,56.71,56.715,2840.0,BUD
+2023-09-14 14:17:00,56.74,56.74,56.725,56.725,3773.0,BUD
+2023-09-14 14:16:00,56.735,56.735,56.73,56.73,3113.0,BUD
+2023-09-14 14:15:00,56.74,56.74,56.735,56.735,641.0,BUD
+2023-09-14 14:14:00,56.73,56.738,56.73,56.735,1047.0,BUD
+2023-09-14 14:13:00,56.739,56.74,56.73,56.73,1379.0,BUD
+2023-09-14 14:12:00,56.735,56.74,56.735,56.74,585.0,BUD
+2023-09-14 14:11:00,56.735,56.74,56.735,56.74,1063.0,BUD
+2023-09-14 14:10:00,56.74,56.74,56.74,56.74,589.0,BUD
+2023-09-14 14:09:00,56.735,56.735,56.735,56.735,1227.0,BUD
+2023-09-14 14:08:00,56.74,56.74,56.73,56.735,931.0,BUD
+2023-09-14 14:07:00,56.72,56.74,56.72,56.74,2835.0,BUD
+2023-09-14 14:06:00,56.72,56.72,56.72,56.72,465.0,BUD
+2023-09-14 14:05:00,56.718,56.72,56.718,56.72,1356.0,BUD
+2023-09-14 14:04:00,56.715,56.72,56.715,56.72,1225.0,BUD
+2023-09-14 14:03:00,56.735,56.735,56.715,56.72,3064.0,BUD
+2023-09-14 14:02:00,56.734,56.74,56.73,56.739,2043.0,BUD
+2023-09-14 14:01:00,56.73,56.73,56.73,56.73,1412.0,BUD
+2023-09-14 14:00:00,56.725,56.73,56.714,56.714,2940.0,BUD
+2023-09-14 13:59:00,56.72,56.725,56.72,56.725,3191.0,BUD
+2023-09-14 13:58:00,56.715,56.715,56.715,56.715,195.0,BUD
+2023-09-14 13:57:00,56.725,56.725,56.72,56.72,3376.0,BUD
+2023-09-14 13:56:00,56.725,56.725,56.725,56.725,1022.0,BUD
+2023-09-14 13:55:00,56.725,56.725,56.71,56.72,11314.0,BUD
+2023-09-14 13:54:00,56.725,56.725,56.72,56.725,745.0,BUD
+2023-09-14 13:53:00,56.725,56.728,56.725,56.725,1117.0,BUD
+2023-09-14 13:52:00,56.719,56.73,56.719,56.73,752.0,BUD
+2023-09-14 13:51:00,56.71,56.71,56.71,56.71,2557.0,BUD
+2023-09-14 13:50:00,56.705,56.71,56.7,56.705,5520.0,BUD
+2023-09-14 13:49:00,56.7,56.705,56.7,56.7,686.0,BUD
+2023-09-14 13:48:00,56.71,56.712,56.7,56.705,1042.0,BUD
+2023-09-14 13:47:00,56.71,56.71,56.71,56.71,342.0,BUD
+2023-09-14 13:46:00,56.71,56.718,56.71,56.718,2477.0,BUD
+2023-09-14 13:45:00,56.725,56.725,56.72,56.72,1703.0,BUD
+2023-09-14 13:44:00,56.72,56.72,56.72,56.72,5019.0,BUD
+2023-09-14 13:43:00,56.715,56.715,56.715,56.715,202.0,BUD
+2023-09-14 13:42:00,56.73,56.73,56.715,56.715,5797.0,BUD
+2023-09-14 13:41:00,56.738,56.738,56.735,56.735,671.0,BUD
+2023-09-14 13:40:00,56.745,56.745,56.735,56.735,1310.0,BUD
+2023-09-14 13:39:00,56.74,56.74,56.74,56.74,2316.0,BUD
+2023-09-14 13:38:00,56.74,56.74,56.735,56.735,2760.0,BUD
+2023-09-14 13:37:00,56.75,56.75,56.74,56.74,2113.0,BUD
+2023-09-14 13:36:00,56.73,56.745,56.73,56.745,2796.0,BUD
+2023-09-14 13:35:00,56.73,56.73,56.73,56.73,3883.0,BUD
+2023-09-14 13:34:00,56.72,56.725,56.72,56.725,1171.0,BUD
+2023-09-14 13:32:00,56.72,56.72,56.711,56.72,3373.0,BUD
+2023-09-14 13:31:00,56.72,56.725,56.72,56.725,1000.0,BUD
+2023-09-14 13:29:00,56.725,56.725,56.715,56.715,2492.0,BUD
+2023-09-14 13:28:00,56.72,56.72,56.71,56.72,14770.0,BUD
+2023-09-14 13:27:00,56.719,56.719,56.719,56.719,690.0,BUD
+2023-09-14 13:26:00,56.715,56.72,56.715,56.72,280.0,BUD
+2023-09-14 13:25:00,56.715,56.715,56.71,56.715,1136.0,BUD
+2023-09-14 13:24:00,56.72,56.72,56.715,56.715,1667.0,BUD
+2023-09-14 13:23:00,56.714,56.719,56.714,56.719,515.0,BUD
+2023-09-14 13:22:00,56.73,56.73,56.715,56.715,2458.0,BUD
+2023-09-14 13:21:00,56.73,56.735,56.73,56.735,1319.0,BUD
+2023-09-14 13:20:00,56.73,56.73,56.725,56.727,1164.0,BUD
+2023-09-14 13:19:00,56.73,56.73,56.72,56.725,1456.0,BUD
+2023-09-14 13:18:00,56.735,56.735,56.735,56.735,394.0,BUD
+2023-09-14 13:17:00,56.73,56.73,56.73,56.73,1430.0,BUD
+2023-09-14 13:16:00,56.715,56.725,56.715,56.725,5477.0,BUD
+2023-09-14 13:15:00,56.715,56.715,56.715,56.715,331.0,BUD
+2023-09-14 13:13:00,56.71,56.715,56.71,56.715,380.0,BUD
+2023-09-14 13:12:00,56.72,56.72,56.712,56.712,706.0,BUD
+2023-09-14 13:11:00,56.716,56.72,56.715,56.715,4635.0,BUD
+2023-09-14 13:10:00,56.74,56.74,56.711,56.711,3813.0,BUD
+2023-09-14 13:08:00,56.745,56.745,56.74,56.74,1561.0,BUD
+2023-09-14 13:07:00,56.725,56.74,56.725,56.74,1296.0,BUD
+2023-09-14 13:06:00,56.72,56.73,56.72,56.73,1538.0,BUD
+2023-09-14 13:05:00,56.72,56.725,56.72,56.725,1199.0,BUD
+2023-09-14 13:04:00,56.725,56.725,56.725,56.725,304.0,BUD
+2023-09-14 13:03:00,56.73,56.73,56.725,56.73,1944.0,BUD
+2023-09-14 13:02:00,56.735,56.735,56.735,56.735,413.0,BUD
+2023-09-14 13:01:00,56.735,56.735,56.73,56.731,2785.0,BUD
+2023-09-14 13:00:00,56.73,56.73,56.73,56.73,1407.0,BUD
+2023-09-14 12:58:00,56.725,56.735,56.725,56.73,1286.0,BUD
+2023-09-14 12:57:00,56.73,56.73,56.715,56.715,4178.0,BUD
+2023-09-14 12:56:00,56.735,56.735,56.73,56.731,867.0,BUD
+2023-09-14 12:54:00,56.73,56.735,56.73,56.735,1160.0,BUD
+2023-09-14 12:53:00,56.731,56.731,56.725,56.725,1906.0,BUD
+2023-09-14 12:52:00,56.725,56.74,56.725,56.735,4667.0,BUD
+2023-09-14 12:51:00,56.72,56.72,56.72,56.72,774.0,BUD
+2023-09-14 12:50:00,56.715,56.715,56.71,56.715,879.0,BUD
+2023-09-14 12:49:00,56.71,56.71,56.71,56.71,406.0,BUD
+2023-09-14 12:48:00,56.7,56.705,56.7,56.705,513.0,BUD
+2023-09-14 12:47:00,56.7,56.7,56.7,56.7,1664.0,BUD
+2023-09-14 12:46:00,56.71,56.71,56.7,56.71,949.0,BUD
+2023-09-14 12:45:00,56.739,56.739,56.715,56.715,2192.0,BUD
+2023-09-14 12:44:00,56.74,56.74,56.735,56.735,619.0,BUD
+2023-09-14 12:43:00,56.735,56.735,56.735,56.735,499.0,BUD
+2023-09-14 12:42:00,56.74,56.74,56.74,56.74,324.0,BUD
+2023-09-14 12:41:00,56.72,56.73,56.72,56.73,1251.0,BUD
+2023-09-14 12:40:00,56.74,56.74,56.7,56.72,11442.0,BUD
+2023-09-14 12:39:00,56.745,56.745,56.735,56.735,3400.0,BUD
+2023-09-14 12:38:00,56.74,56.76,56.74,56.75,5154.0,BUD
+2023-09-14 12:37:00,56.74,56.74,56.74,56.74,370.0,BUD
+2023-09-14 12:36:00,56.721,56.74,56.721,56.74,2527.0,BUD
+2023-09-14 12:35:00,56.73,56.73,56.725,56.73,3589.0,BUD
+2023-09-14 12:34:00,56.72,56.72,56.72,56.72,1519.0,BUD
+2023-09-14 12:33:00,56.73,56.73,56.725,56.725,1155.0,BUD
+2023-09-14 12:32:00,56.727,56.735,56.727,56.735,1952.0,BUD
+2023-09-14 12:31:00,56.73,56.74,56.73,56.73,2428.0,BUD
+2023-09-14 12:30:00,56.715,56.725,56.715,56.725,860.0,BUD
+2023-09-14 12:29:00,56.71,56.71,56.71,56.71,458.0,BUD
+2023-09-14 12:28:00,56.7,56.71,56.7,56.705,1054.0,BUD
+2023-09-14 12:27:00,56.675,56.7,56.675,56.7,1926.0,BUD
+2023-09-14 12:26:00,56.675,56.68,56.675,56.675,1836.0,BUD
+2023-09-14 12:25:00,56.69,56.69,56.675,56.675,2880.0,BUD
+2023-09-14 12:23:00,56.694,56.7,56.694,56.7,848.0,BUD
+2023-09-14 12:22:00,56.7,56.7,56.7,56.7,370.0,BUD
+2023-09-14 12:21:00,56.71,56.71,56.7,56.7,2609.0,BUD
+2023-09-14 12:20:00,56.69,56.71,56.69,56.71,5453.0,BUD
+2023-09-14 12:19:00,56.685,56.685,56.682,56.682,291.0,BUD
+2023-09-14 12:18:00,56.68,56.68,56.68,56.68,102.0,BUD
+2023-09-14 12:17:00,56.68,56.685,56.68,56.685,455.0,BUD
+2023-09-14 12:16:00,56.69,56.695,56.68,56.68,3094.0,BUD
+2023-09-14 12:15:00,56.685,56.69,56.685,56.685,2089.0,BUD
+2023-09-14 12:14:00,56.69,56.69,56.69,56.69,201.0,BUD
+2023-09-14 12:13:00,56.68,56.695,56.68,56.69,1802.0,BUD
+2023-09-14 12:12:00,56.68,56.68,56.67,56.67,2316.0,BUD
+2023-09-14 12:11:00,56.695,56.695,56.685,56.685,2888.0,BUD
+2023-09-14 12:10:00,56.695,56.695,56.695,56.695,844.0,BUD
+2023-09-14 12:09:00,56.69,56.695,56.69,56.695,735.0,BUD
+2023-09-14 12:08:00,56.685,56.685,56.685,56.685,224.0,BUD
+2023-09-14 12:07:00,56.68,56.689,56.675,56.689,4439.0,BUD
+2023-09-14 12:05:00,56.68,56.68,56.68,56.68,288.0,BUD
+2023-09-14 12:03:00,56.68,56.68,56.67,56.67,1279.0,BUD
+2023-09-14 12:02:00,56.68,56.68,56.68,56.68,2433.0,BUD
+2023-09-14 12:01:00,56.675,56.68,56.67,56.68,3152.0,BUD
+2023-09-14 12:00:00,56.675,56.675,56.675,56.675,321.0,BUD
+2023-09-14 11:59:00,56.67,56.675,56.66,56.675,4384.0,BUD
+2023-09-14 11:58:00,56.68,56.68,56.67,56.675,2228.0,BUD
+2023-09-14 11:57:00,56.68,56.68,56.671,56.68,1386.0,BUD
+2023-09-14 11:56:00,56.66,56.66,56.66,56.66,2446.0,BUD
+2023-09-14 11:55:00,56.65,56.659,56.645,56.655,3422.0,BUD
+2023-09-14 11:54:00,56.66,56.66,56.65,56.65,1500.0,BUD
+2023-09-14 11:53:00,56.665,56.665,56.654,56.663,1271.0,BUD
+2023-09-14 11:52:00,56.66,56.665,56.66,56.665,2231.0,BUD
+2023-09-14 11:51:00,56.655,56.66,56.655,56.657,590.0,BUD
+2023-09-14 11:50:00,56.65,56.655,56.645,56.65,5333.0,BUD
+2023-09-14 11:49:00,56.655,56.655,56.655,56.655,114.0,BUD
+2023-09-14 11:48:00,56.647,56.647,56.64,56.645,1323.0,BUD
+2023-09-14 11:47:00,56.65,56.65,56.645,56.645,697.0,BUD
+2023-09-14 11:46:00,56.67,56.67,56.66,56.66,935.0,BUD
+2023-09-14 11:45:00,56.655,56.66,56.65,56.66,883.0,BUD
+2023-09-14 11:44:00,56.64,56.645,56.635,56.645,1277.0,BUD
+2023-09-14 11:43:00,56.6,56.64,56.6,56.64,5753.0,BUD
+2023-09-14 11:42:00,56.6,56.6,56.595,56.6,887.0,BUD
+2023-09-14 11:41:00,56.595,56.6,56.595,56.6,540.0,BUD
+2023-09-14 11:40:00,56.595,56.6,56.595,56.6,991.0,BUD
+2023-09-14 11:39:00,56.598,56.6,56.595,56.6,1201.0,BUD
+2023-09-14 11:38:00,56.61,56.61,56.61,56.61,286.0,BUD
+2023-09-14 11:37:00,56.65,56.665,56.64,56.64,5600.0,BUD
+2023-09-14 11:35:00,56.58,56.64,56.58,56.635,10213.0,BUD
+2023-09-14 11:34:00,56.61,56.615,56.59,56.59,11314.0,BUD
+2023-09-14 11:33:00,56.622,56.622,56.61,56.61,2393.0,BUD
+2023-09-14 11:32:00,56.62,56.66,56.62,56.63,15911.0,BUD
+2023-09-14 11:31:00,56.645,56.645,56.61,56.61,4137.0,BUD
+2023-09-14 11:30:00,56.65,56.68,56.645,56.645,22761.0,BUD
+2023-09-14 11:29:00,56.64,56.64,56.62,56.64,1982.0,BUD
+2023-09-14 11:28:00,56.62,56.66,56.62,56.65,2248.0,BUD
+2023-09-14 11:27:00,56.625,56.64,56.622,56.64,1012.0,BUD
+2023-09-14 11:26:00,56.62,56.63,56.61,56.63,2504.0,BUD
+2023-09-14 11:25:00,56.63,56.63,56.62,56.625,3162.0,BUD
+2023-09-14 11:24:00,56.615,56.63,56.61,56.63,2263.0,BUD
+2023-09-14 11:23:00,56.63,56.63,56.619,56.619,977.0,BUD
+2023-09-14 11:22:00,56.61,56.63,56.605,56.63,9711.0,BUD
+2023-09-14 11:21:00,56.62,56.625,56.61,56.62,3708.0,BUD
+2023-09-14 11:20:00,56.63,56.635,56.61,56.62,3480.0,BUD
+2023-09-14 11:19:00,56.6,56.63,56.6,56.63,5343.0,BUD
+2023-09-14 11:18:00,56.58,56.6,56.58,56.6,8492.0,BUD
+2023-09-14 11:17:00,56.58,56.58,56.56,56.56,3047.0,BUD
+2023-09-14 11:16:00,56.58,56.59,56.56,56.58,9152.0,BUD
+2023-09-14 11:15:00,56.6,56.6,56.56,56.57,6349.0,BUD
+2023-09-14 11:14:00,56.6,56.61,56.58,56.595,8868.0,BUD
+2023-09-14 11:13:00,56.55,56.6,56.55,56.6,17758.0,BUD
+2023-09-14 11:12:00,56.51,56.52,56.5,56.51,6324.0,BUD
+2023-09-14 11:11:00,56.52,56.52,56.51,56.51,4099.0,BUD
+2023-09-14 11:10:00,56.525,56.54,56.5,56.53,19239.0,BUD
+2023-09-14 11:09:00,56.54,56.54,56.52,56.52,16744.0,BUD
+2023-09-14 11:08:00,56.52,56.535,56.52,56.53,6139.0,BUD
+2023-09-14 11:07:00,56.51,56.52,56.495,56.51,4082.0,BUD
+2023-09-14 11:06:00,56.5,56.52,56.48,56.52,6313.0,BUD
+2023-09-14 11:05:00,56.48,56.53,56.48,56.5,14253.0,BUD
+2023-09-14 11:04:00,56.51,56.51,56.48,56.48,1006.0,BUD
+2023-09-14 11:03:00,56.54,56.54,56.52,56.52,2037.0,BUD
+2023-09-14 11:02:00,56.52,56.55,56.515,56.55,4100.0,BUD
+2023-09-14 11:01:00,56.54,56.55,56.525,56.525,1823.0,BUD
+2023-09-14 11:00:00,56.5,56.52,56.495,56.51,7337.0,BUD
+2023-09-14 10:59:00,56.54,56.54,56.51,56.515,3097.0,BUD
+2023-09-14 10:58:00,56.54,56.55,56.53,56.54,5223.0,BUD
+2023-09-14 10:57:00,56.52,56.56,56.52,56.546,22905.0,BUD
+2023-09-14 10:56:00,56.5,56.52,56.5,56.52,16968.0,BUD
+2023-09-14 10:55:00,56.49,56.52,56.49,56.505,5925.0,BUD
+2023-09-14 10:54:00,56.49,56.495,56.48,56.48,5928.0,BUD
+2023-09-14 10:53:00,56.48,56.51,56.48,56.5,3955.0,BUD
+2023-09-14 10:52:00,56.48,56.48,56.47,56.47,1036.0,BUD
+2023-09-14 10:51:00,56.47,56.48,56.47,56.48,2749.0,BUD
+2023-09-14 10:50:00,56.462,56.475,56.462,56.47,4749.0,BUD
+2023-09-14 10:49:00,56.485,56.485,56.47,56.47,1378.0,BUD
+2023-09-14 10:48:00,56.5,56.5,56.485,56.485,2915.0,BUD
+2023-09-14 10:47:00,56.49,56.515,56.49,56.51,5052.0,BUD
+2023-09-14 10:46:00,56.459,56.48,56.459,56.48,17451.0,BUD
+2023-09-14 10:45:00,56.44,56.46,56.44,56.458,4844.0,BUD
+2023-09-14 10:44:00,56.43,56.43,56.42,56.43,1623.0,BUD
+2023-09-14 10:43:00,56.41,56.42,56.41,56.42,3479.0,BUD
+2023-09-14 10:42:00,56.43,56.43,56.41,56.41,3683.0,BUD
+2023-09-14 10:41:00,56.44,56.445,56.43,56.43,2795.0,BUD
+2023-09-14 10:40:00,56.435,56.45,56.435,56.45,2532.0,BUD
+2023-09-14 10:39:00,56.43,56.44,56.43,56.44,2465.0,BUD
+2023-09-14 10:38:00,56.445,56.445,56.43,56.43,1769.0,BUD
+2023-09-14 10:37:00,56.43,56.45,56.423,56.431,2598.0,BUD
+2023-09-14 10:36:00,56.44,56.44,56.43,56.43,368.0,BUD
+2023-09-14 10:35:00,56.415,56.43,56.409,56.415,4128.0,BUD
+2023-09-14 10:34:00,56.38,56.425,56.38,56.41,4489.0,BUD
+2023-09-14 10:33:00,56.35,56.385,56.35,56.38,4888.0,BUD
+2023-09-14 10:32:00,56.36,56.36,56.345,56.345,1533.0,BUD
+2023-09-14 10:31:00,56.34,56.355,56.339,56.355,2669.0,BUD
+2023-09-14 10:30:00,56.28,56.33,56.28,56.33,10721.0,BUD
+2023-09-14 10:29:00,56.24,56.27,56.24,56.27,946.0,BUD
+2023-09-14 10:28:00,56.22,56.24,56.22,56.24,2769.0,BUD
+2023-09-14 10:27:00,56.23,56.23,56.215,56.22,847.0,BUD
+2023-09-14 10:26:00,56.25,56.265,56.229,56.23,4136.0,BUD
+2023-09-14 10:25:00,56.28,56.28,56.26,56.26,1554.0,BUD
+2023-09-14 10:24:00,56.285,56.29,56.275,56.29,944.0,BUD
+2023-09-14 10:23:00,56.25,56.28,56.25,56.28,4541.0,BUD
+2023-09-14 10:22:00,56.23,56.26,56.22,56.25,8979.0,BUD
+2023-09-14 10:21:00,56.205,56.23,56.205,56.23,2650.0,BUD
+2023-09-14 10:20:00,56.19,56.19,56.17,56.17,1108.0,BUD
+2023-09-14 10:19:00,56.19,56.195,56.19,56.195,2279.0,BUD
+2023-09-14 10:18:00,56.22,56.23,56.2,56.2,4038.0,BUD
+2023-09-14 10:17:00,56.22,56.23,56.21,56.225,1228.0,BUD
+2023-09-14 10:16:00,56.26,56.27,56.221,56.221,2212.0,BUD
+2023-09-14 10:15:00,56.26,56.26,56.26,56.26,771.0,BUD
+2023-09-14 10:14:00,56.25,56.25,56.24,56.24,1174.0,BUD
+2023-09-14 10:13:00,56.24,56.26,56.235,56.25,4443.0,BUD
+2023-09-14 10:12:00,56.25,56.275,56.24,56.25,6817.0,BUD
+2023-09-14 10:11:00,56.21,56.235,56.21,56.235,3498.0,BUD
+2023-09-14 10:10:00,56.25,56.25,56.19,56.19,11792.0,BUD
+2023-09-14 10:09:00,56.26,56.275,56.23,56.25,56465.0,BUD
+2023-09-14 10:08:00,56.28,56.28,56.27,56.27,1885.0,BUD
+2023-09-14 10:07:00,56.295,56.295,56.295,56.295,271.0,BUD
+2023-09-14 10:06:00,56.24,56.3,56.24,56.3,6522.0,BUD
+2023-09-14 10:05:00,56.275,56.275,56.235,56.25,4102.0,BUD
+2023-09-14 10:04:00,56.295,56.295,56.27,56.27,20087.0,BUD
+2023-09-14 10:03:00,56.32,56.33,56.295,56.295,4583.0,BUD
+2023-09-14 10:02:00,56.34,56.34,56.29,56.32,10390.0,BUD
+2023-09-14 10:01:00,56.38,56.385,56.345,56.345,3825.0,BUD
+2023-09-14 10:00:00,56.38,56.4,56.36,56.38,11586.0,BUD
+2023-09-14 09:59:00,56.37,56.38,56.36,56.37,1549.0,BUD
+2023-09-14 09:58:00,56.34,56.355,56.34,56.355,2842.0,BUD
+2023-09-14 09:57:00,56.32,56.36,56.3,56.35,7990.0,BUD
+2023-09-14 09:56:00,56.31,56.315,56.3,56.31,1809.0,BUD
+2023-09-14 09:55:00,56.33,56.33,56.31,56.32,4818.0,BUD
+2023-09-14 09:54:00,56.32,56.34,56.315,56.34,6497.0,BUD
+2023-09-14 09:53:00,56.27,56.34,56.25,56.33,34256.0,BUD
+2023-09-14 09:52:00,56.279,56.285,56.26,56.285,6505.0,BUD
+2023-09-14 09:51:00,56.28,56.281,56.27,56.27,1173.0,BUD
+2023-09-14 09:50:00,56.265,56.28,56.26,56.28,2156.0,BUD
+2023-09-14 09:49:00,56.27,56.27,56.245,56.25,3007.0,BUD
+2023-09-14 09:48:00,56.33,56.33,56.27,56.28,7380.0,BUD
+2023-09-14 09:47:00,56.35,56.38,56.34,56.35,14174.0,BUD
+2023-09-14 09:46:00,56.31,56.35,56.31,56.343,15250.0,BUD
+2023-09-14 09:45:00,56.33,56.33,56.285,56.305,6872.0,BUD
+2023-09-14 09:44:00,56.29,56.315,56.29,56.305,4164.0,BUD
+2023-09-14 09:43:00,56.335,56.35,56.315,56.315,2818.0,BUD
+2023-09-14 09:42:00,56.285,56.34,56.27,56.335,6302.0,BUD
+2023-09-14 09:41:00,56.315,56.315,56.279,56.285,4642.0,BUD
+2023-09-14 09:40:00,56.35,56.36,56.33,56.33,4703.0,BUD
+2023-09-14 09:39:00,56.34,56.34,56.33,56.34,7274.0,BUD
+2023-09-14 09:38:00,56.34,56.34,56.3,56.33,3007.0,BUD
+2023-09-14 09:37:00,56.32,56.321,56.319,56.321,2946.0,BUD
+2023-09-14 09:36:00,56.25,56.3,56.25,56.3,5010.0,BUD
+2023-09-14 09:35:00,56.23,56.23,56.21,56.22,1111.0,BUD
+2023-09-14 09:34:00,56.225,56.25,56.22,56.22,1240.0,BUD
+2023-09-14 09:33:00,56.155,56.22,56.155,56.19,11217.0,BUD
+2023-09-14 09:32:00,56.14,56.16,56.13,56.13,2667.0,BUD
+2023-09-14 09:31:00,56.245,56.27,56.0,56.08,125421.0,BUD
+2023-09-14 09:30:00,56.23,56.27,56.22,56.24,22413.0,BUD
+2023-09-14 09:29:00,56.25,56.25,56.21,56.24,4100.0,BUD
+2023-09-14 09:23:00,56.33,56.33,56.33,56.33,1540.0,BUD
+2023-09-14 09:21:00,56.36,56.36,56.36,56.36,400.0,BUD
+2023-09-14 09:20:00,56.35,56.35,56.33,56.33,2.0,BUD
+2023-09-14 09:19:00,56.36,56.36,56.36,56.36,25.0,BUD
+2023-09-14 09:12:00,56.429,56.429,56.4,56.4,4.0,BUD
+2023-09-14 09:11:00,56.32,56.32,56.32,56.32,1.0,BUD
+2023-09-14 09:10:00,56.43,56.43,56.35,56.35,582.0,BUD
+2023-09-14 09:09:00,56.46,56.46,56.46,56.46,1.0,BUD
+2023-09-14 09:08:00,56.461,56.461,56.461,56.461,30.0,BUD
+2023-09-14 09:07:00,56.5,56.5,56.48,56.48,1740.0,BUD
+2023-09-14 09:05:00,56.4,56.4,56.4,56.4,50.0,BUD
+2023-09-14 09:00:00,56.381,56.44,56.381,56.44,52.0,BUD
+2023-09-14 08:58:00,56.39,56.39,56.39,56.39,4.0,BUD
+2023-09-14 08:57:00,56.38,56.38,56.38,56.38,1.0,BUD
+2023-09-14 08:56:00,56.42,56.42,56.42,56.42,1.0,BUD
+2023-09-14 08:54:00,56.44,56.44,56.44,56.44,2.0,BUD
+2023-09-14 08:53:00,56.46,56.46,56.46,56.46,1000.0,BUD
+2023-09-14 08:52:00,56.41,56.41,56.41,56.41,200.0,BUD
+2023-09-14 08:51:00,56.34,56.36,56.34,56.36,141.0,BUD
+2023-09-14 08:48:00,56.28,56.28,56.28,56.28,102.0,BUD
+2023-09-14 08:45:00,56.33,56.33,56.33,56.33,2.0,BUD
+2023-09-14 08:44:00,56.36,56.36,56.36,56.36,27.0,BUD
+2023-09-14 08:43:00,56.3,56.3,56.3,56.3,3.0,BUD
+2023-09-14 08:41:00,56.15,56.15,56.15,56.15,50.0,BUD
+2023-09-14 08:40:00,56.155,56.179,56.155,56.179,27.0,BUD
+2023-09-14 08:39:00,56.15,56.15,56.14,56.14,324.0,BUD
+2023-09-14 08:37:00,56.07,56.07,56.06,56.06,150.0,BUD
+2023-09-14 08:36:00,56.15,56.15,56.13,56.13,5.0,BUD
+2023-09-14 08:32:00,56.065,56.08,56.042,56.06,18.0,BUD
+2023-09-14 08:31:00,55.99,55.99,55.99,55.99,10.0,BUD
+2023-09-14 08:30:00,56.089,56.089,56.089,56.089,1.0,BUD
+2023-09-14 08:23:00,56.22,56.22,56.22,56.22,2.0,BUD
+2023-09-14 08:22:00,56.26,56.26,56.245,56.245,2.0,BUD
+2023-09-14 08:21:00,56.26,56.26,56.26,56.26,50.0,BUD
+2023-09-14 08:15:00,56.065,56.209,56.065,56.209,3.0,BUD
+2023-09-14 08:09:00,56.23,56.23,56.23,56.23,50.0,BUD
+2023-09-14 08:07:00,56.19,56.19,56.19,56.19,1.0,BUD
+2023-09-14 08:06:00,56.22,56.22,56.22,56.22,1.0,BUD
+2023-09-14 08:05:00,56.21,56.21,56.16,56.16,12.0,BUD
+2023-09-14 08:04:00,56.17,56.17,56.17,56.17,2.0,BUD
+2023-09-14 08:02:00,56.02,56.13,56.02,56.13,2.0,BUD
+2023-09-14 08:01:00,56.42,56.475,56.115,56.225,7.0,BUD
+2023-09-14 08:00:00,56.421,56.5,56.12,56.16,362.0,BUD
+2023-09-14 07:57:00,56.1,56.1,56.1,56.1,50.0,BUD
+2023-09-14 07:29:00,56.22,56.22,56.21,56.21,500.0,BUD
+2023-09-14 07:20:00,56.34,56.34,56.34,56.34,400.0,BUD
+2023-09-14 07:17:00,56.42,56.42,56.4,56.4,510.0,BUD
+2023-09-14 07:08:00,56.48,56.48,56.48,56.48,10.0,BUD
+2023-09-14 07:02:00,56.5,56.5,56.5,56.5,103.0,BUD
+2023-09-14 07:01:00,56.49,56.49,56.49,56.49,100.0,BUD
+2023-09-14 07:00:00,56.42,56.42,56.42,56.42,87.0,BUD
+2023-09-14 06:54:00,56.38,56.38,56.38,56.38,100.0,BUD
+2023-09-14 06:52:00,56.41,56.41,56.41,56.41,3.0,BUD
+2023-09-13 19:54:00,56.29,56.29,56.29,56.29,1.0,BUD
+2023-09-13 19:53:00,56.025,56.025,56.025,56.025,1.0,BUD
+2023-09-13 19:41:00,56.24,56.24,56.24,56.24,5.0,BUD
+2023-09-13 19:36:00,55.9,55.9,55.9,55.9,3.0,BUD
+2023-09-13 19:24:00,56.29,56.29,56.29,56.29,18.0,BUD
+2023-09-13 19:22:00,55.76,55.76,55.76,55.76,2.0,BUD
+2023-09-13 19:10:00,56.25,56.25,56.25,56.25,1.0,BUD
+2023-09-13 19:00:00,56.02,56.02,56.02,56.02,33126.0,BUD
+2023-09-13 18:58:00,56.025,56.25,56.025,56.25,2.0,BUD
+2023-09-13 18:56:00,56.29,56.29,56.29,56.29,2.0,BUD
+2023-09-13 18:53:00,56.25,56.25,56.25,56.25,1.0,BUD
+2023-09-13 18:51:00,56.025,56.025,56.025,56.025,1.0,BUD
+2023-09-13 18:49:00,56.25,56.25,56.25,56.25,2.0,BUD
+2023-09-13 18:45:00,56.25,56.25,56.025,56.025,2.0,BUD
+2023-09-13 18:44:00,55.95,55.95,55.95,55.95,5.0,BUD
+2023-09-13 18:43:00,56.29,56.29,56.29,56.29,1.0,BUD
+2023-09-13 18:42:00,56.025,56.025,56.025,56.025,1.0,BUD
+2023-09-13 18:35:00,56.25,56.25,56.25,56.25,2.0,BUD
+2023-09-13 18:30:00,56.02,56.02,56.02,56.02,33126.0,BUD
+2023-09-13 18:25:00,56.29,56.29,56.29,56.29,1.0,BUD
+2023-09-13 18:23:00,56.025,56.025,56.025,56.025,1.0,BUD
+2023-09-13 18:15:00,56.29,56.29,56.29,56.29,7.0,BUD
+2023-09-13 18:12:00,56.25,56.25,56.25,56.25,1.0,BUD
+2023-09-13 17:59:00,56.25,56.25,56.25,56.25,1.0,BUD
+2023-09-13 17:58:00,56.29,56.29,56.25,56.25,7.0,BUD
+2023-09-13 17:56:00,56.25,56.25,56.25,56.25,3.0,BUD
+2023-09-13 17:55:00,56.25,56.25,56.25,56.25,1.0,BUD
+2023-09-13 17:54:00,56.29,56.29,56.29,56.29,6.0,BUD
+2023-09-13 17:38:00,56.065,56.065,56.065,56.065,1.0,BUD
+2023-09-13 17:35:00,56.29,56.29,55.84,56.065,4.0,BUD
+2023-09-13 17:25:00,55.84,55.84,55.84,55.84,10.0,BUD
+2023-09-13 17:19:00,56.29,56.29,56.1,56.1,52.0,BUD
+2023-09-13 17:10:00,56.04,56.11,56.04,56.1,5.0,BUD
+2023-09-13 17:09:00,56.13,56.13,55.88,56.05,12.0,BUD
+2023-09-13 17:08:00,55.93,56.13,55.93,56.08,5.0,BUD
+2023-09-13 17:07:00,55.91,56.11,55.86,56.11,4.0,BUD
+2023-09-13 17:06:00,55.92,56.039,55.88,56.039,4.0,BUD
+2023-09-13 17:03:00,56.25,56.25,56.25,56.25,1.0,BUD
+2023-09-13 16:55:00,56.25,56.25,56.105,56.105,5.0,BUD
+2023-09-13 16:53:00,56.105,56.105,56.105,56.105,1.0,BUD
+2023-09-13 16:52:00,56.06,56.25,56.02,56.25,20.0,BUD
+2023-09-13 16:45:00,56.3,56.3,56.3,56.3,1.0,BUD
+2023-09-13 16:39:00,56.3,56.3,56.3,56.3,1.0,BUD
+2023-09-13 16:37:00,56.105,56.105,56.105,56.105,1.0,BUD
+2023-09-13 16:29:00,56.27,56.27,56.27,56.27,10.0,BUD
+2023-09-13 16:28:00,56.3,56.3,56.3,56.3,1.0,BUD
+2023-09-13 16:27:00,55.96,56.27,55.96,56.105,6.0,BUD
+2023-09-13 16:26:00,55.91,55.91,55.91,55.91,2.0,BUD
+2023-09-13 16:24:00,56.105,56.105,56.105,56.105,1.0,BUD
+2023-09-13 16:22:00,56.105,56.105,56.105,56.105,1.0,BUD
+2023-09-13 16:20:00,56.28,56.28,56.28,56.28,1.0,BUD
+2023-09-13 16:12:00,56.3,56.3,56.3,56.3,1.0,BUD
+2023-09-13 16:11:00,55.92,56.105,55.91,56.105,19.0,BUD
+2023-09-13 16:10:00,56.02,56.02,56.02,56.02,33126.0,BUD
+2023-09-13 16:09:00,55.93,55.93,55.93,55.93,3.0,BUD
+2023-09-13 16:08:00,56.105,56.105,56.105,56.105,1.0,BUD
+2023-09-13 16:03:00,56.3,56.3,55.88,55.9,5.0,BUD
+2023-09-13 16:02:00,56.075,56.075,56.075,56.075,1.0,BUD
+2023-09-13 16:00:00,56.02,56.175,56.02,56.175,66607.0,BUD
+2023-09-13 15:59:00,56.05,56.05,56.0,56.02,36653.0,BUD
+2023-09-13 15:58:00,56.035,56.055,56.035,56.05,11198.0,BUD
+2023-09-13 15:57:00,56.02,56.04,56.015,56.035,13985.0,BUD
+2023-09-13 15:56:00,56.01,56.025,56.01,56.015,17130.0,BUD
+2023-09-13 15:55:00,56.02,56.03,56.005,56.015,12246.0,BUD
+2023-09-13 15:54:00,56.025,56.03,56.01,56.028,10399.0,BUD
+2023-09-13 15:53:00,56.03,56.03,56.01,56.03,14492.0,BUD
+2023-09-13 15:52:00,56.04,56.05,56.03,56.035,9611.0,BUD
+2023-09-13 15:51:00,56.03,56.05,56.03,56.04,12486.0,BUD
+2023-09-13 15:50:00,56.02,56.03,56.0,56.03,11480.0,BUD
+2023-09-13 15:49:00,56.03,56.03,56.02,56.02,1265.0,BUD
+2023-09-13 15:48:00,56.015,56.03,56.015,56.03,3026.0,BUD
+2023-09-13 15:47:00,56.015,56.02,56.0,56.015,6308.0,BUD
+2023-09-13 15:46:00,56.005,56.015,56.005,56.015,2051.0,BUD
+2023-09-13 15:45:00,55.99,56.005,55.99,56.005,4363.0,BUD
+2023-09-13 15:44:00,55.99,56.0,55.99,55.995,4596.0,BUD
+2023-09-13 15:43:00,55.99,56.0,55.985,56.0,5341.0,BUD
+2023-09-13 15:42:00,56.0,56.0,55.985,55.985,3820.0,BUD
+2023-09-13 15:41:00,56.0,56.0,55.99,55.995,3510.0,BUD
+2023-09-13 15:40:00,55.995,56.0,55.995,56.0,4349.0,BUD
+2023-09-13 15:39:00,55.99,56.0,55.99,56.0,1150.0,BUD
+2023-09-13 15:38:00,55.995,56.0,55.99,55.99,1625.0,BUD
+2023-09-13 15:37:00,56.0,56.0,56.0,56.0,761.0,BUD
+2023-09-13 15:36:00,55.99,55.995,55.99,55.995,3381.0,BUD
+2023-09-13 15:35:00,55.98,55.99,55.98,55.99,4615.0,BUD
+2023-09-13 15:34:00,55.997,55.998,55.98,55.98,4834.0,BUD
+2023-09-13 15:33:00,55.995,55.995,55.99,55.99,1713.0,BUD
+2023-09-13 15:32:00,56.0,56.0,55.995,56.0,2299.0,BUD
+2023-09-13 15:31:00,55.99,56.0,55.99,55.995,1812.0,BUD
+2023-09-13 15:30:00,55.985,55.988,55.985,55.985,1360.0,BUD
+2023-09-13 15:29:00,55.98,55.985,55.975,55.985,2139.0,BUD
+2023-09-13 15:28:00,55.975,55.98,55.97,55.97,1057.0,BUD
+2023-09-13 15:27:00,55.98,55.98,55.977,55.978,427.0,BUD
+2023-09-13 15:26:00,55.98,55.98,55.97,55.978,1049.0,BUD
+2023-09-13 15:25:00,55.975,55.98,55.975,55.975,1530.0,BUD
+2023-09-13 15:24:00,55.98,55.98,55.975,55.975,795.0,BUD
+2023-09-13 15:23:00,55.968,55.97,55.965,55.97,2615.0,BUD
+2023-09-13 15:22:00,55.965,55.965,55.96,55.96,1252.0,BUD
+2023-09-13 15:21:00,55.98,55.98,55.96,55.97,3143.0,BUD
+2023-09-13 15:20:00,55.985,55.985,55.98,55.98,2223.0,BUD
+2023-09-13 15:19:00,55.975,55.98,55.975,55.98,561.0,BUD
+2023-09-13 15:18:00,55.965,55.97,55.965,55.97,1644.0,BUD
+2023-09-13 15:17:00,55.97,55.97,55.96,55.96,1905.0,BUD
+2023-09-13 15:16:00,55.955,55.965,55.955,55.965,1068.0,BUD
+2023-09-13 15:15:00,55.945,55.95,55.944,55.95,2514.0,BUD
+2023-09-13 15:14:00,55.94,55.95,55.935,55.945,10001.0,BUD
+2023-09-13 15:13:00,55.945,55.95,55.945,55.95,292.0,BUD
+2023-09-13 15:12:00,55.947,55.95,55.945,55.95,1719.0,BUD
+2023-09-13 15:11:00,55.96,55.96,55.942,55.942,4448.0,BUD
+2023-09-13 15:10:00,55.96,55.965,55.955,55.955,951.0,BUD
+2023-09-13 15:09:00,55.955,55.96,55.955,55.96,1690.0,BUD
+2023-09-13 15:08:00,55.96,55.965,55.955,55.955,777.0,BUD
+2023-09-13 15:07:00,55.97,55.97,55.96,55.96,1968.0,BUD
+2023-09-13 15:06:00,55.972,55.98,55.971,55.98,653.0,BUD
+2023-09-13 15:05:00,55.97,55.97,55.96,55.965,1977.0,BUD
+2023-09-13 15:04:00,55.985,55.985,55.97,55.97,1230.0,BUD
+2023-09-13 15:03:00,55.985,56.0,55.985,55.985,2133.0,BUD
+2023-09-13 15:02:00,55.99,55.99,55.985,55.985,2017.0,BUD
+2023-09-13 15:01:00,56.01,56.01,55.985,55.99,3122.0,BUD
+2023-09-13 15:00:00,56.03,56.03,56.015,56.015,1572.0,BUD
+2023-09-13 14:59:00,56.025,56.03,56.02,56.025,2512.0,BUD
+2023-09-13 14:58:00,56.005,56.02,56.005,56.02,2223.0,BUD
+2023-09-13 14:57:00,55.99,56.005,55.99,56.0,2507.0,BUD
+2023-09-13 14:56:00,55.98,55.985,55.975,55.985,1516.0,BUD
+2023-09-13 14:55:00,56.0,56.0,55.992,55.992,4258.0,BUD
+2023-09-13 14:54:00,56.03,56.03,56.005,56.005,2092.0,BUD
+2023-09-13 14:53:00,56.04,56.04,56.03,56.03,3947.0,BUD
+2023-09-13 14:52:00,56.04,56.04,56.04,56.04,2181.0,BUD
+2023-09-13 14:51:00,56.045,56.045,56.035,56.04,8060.0,BUD
+2023-09-13 14:50:00,56.04,56.04,56.04,56.04,1079.0,BUD
+2023-09-13 14:49:00,56.055,56.055,56.04,56.04,14576.0,BUD
+2023-09-13 14:48:00,56.07,56.075,56.055,56.055,7124.0,BUD
+2023-09-13 14:47:00,56.07,56.08,56.06,56.06,8818.0,BUD
+2023-09-13 14:46:00,56.09,56.09,56.075,56.075,1972.0,BUD
+2023-09-13 14:45:00,56.09,56.09,56.085,56.088,882.0,BUD
+2023-09-13 14:43:00,56.09,56.09,56.085,56.09,1066.0,BUD
+2023-09-13 14:42:00,56.13,56.13,56.095,56.095,3527.0,BUD
+2023-09-13 14:41:00,56.14,56.145,56.135,56.135,2129.0,BUD
+2023-09-13 14:40:00,56.155,56.155,56.13,56.14,6891.0,BUD
+2023-09-13 14:39:00,56.15,56.155,56.15,56.155,1729.0,BUD
+2023-09-13 14:38:00,56.146,56.15,56.145,56.145,957.0,BUD
+2023-09-13 14:37:00,56.149,56.15,56.149,56.15,629.0,BUD
+2023-09-13 14:36:00,56.14,56.145,56.14,56.145,1882.0,BUD
+2023-09-13 14:35:00,56.14,56.145,56.132,56.132,4024.0,BUD
+2023-09-13 14:34:00,56.15,56.15,56.145,56.145,2105.0,BUD
+2023-09-13 14:33:00,56.13,56.15,56.13,56.148,3502.0,BUD
+2023-09-13 14:32:00,56.11,56.13,56.11,56.13,8333.0,BUD
+2023-09-13 14:31:00,56.125,56.125,56.115,56.115,1047.0,BUD
+2023-09-13 14:30:00,56.12,56.13,56.12,56.13,997.0,BUD
+2023-09-13 14:29:00,56.135,56.135,56.13,56.13,835.0,BUD
+2023-09-13 14:28:00,56.13,56.14,56.125,56.14,1788.0,BUD
+2023-09-13 14:27:00,56.127,56.129,56.127,56.129,651.0,BUD
+2023-09-13 14:26:00,56.13,56.135,56.125,56.128,1721.0,BUD
+2023-09-13 14:25:00,56.14,56.14,56.135,56.135,2830.0,BUD
+2023-09-13 14:24:00,56.14,56.148,56.14,56.14,1517.0,BUD
+2023-09-13 14:23:00,56.139,56.14,56.131,56.131,506.0,BUD
+2023-09-13 14:22:00,56.129,56.13,56.125,56.13,1926.0,BUD
+2023-09-13 14:21:00,56.13,56.13,56.12,56.12,1489.0,BUD
+2023-09-13 14:20:00,56.14,56.14,56.135,56.135,1391.0,BUD
+2023-09-13 14:19:00,56.136,56.14,56.135,56.14,1950.0,BUD
+2023-09-13 14:18:00,56.147,56.148,56.135,56.135,2443.0,BUD
+2023-09-13 14:17:00,56.14,56.15,56.14,56.145,2246.0,BUD
+2023-09-13 14:16:00,56.13,56.14,56.13,56.135,2437.0,BUD
+2023-09-13 14:15:00,56.157,56.159,56.13,56.13,3220.0,BUD
+2023-09-13 14:14:00,56.157,56.158,56.157,56.158,107.0,BUD
+2023-09-13 14:12:00,56.15,56.158,56.15,56.158,1003.0,BUD
+2023-09-13 14:11:00,56.14,56.151,56.14,56.151,1940.0,BUD
+2023-09-13 14:10:00,56.14,56.15,56.14,56.14,2507.0,BUD
+2023-09-13 14:09:00,56.15,56.15,56.145,56.145,998.0,BUD
+2023-09-13 14:08:00,56.16,56.16,56.155,56.155,562.0,BUD
+2023-09-13 14:07:00,56.16,56.16,56.16,56.16,187.0,BUD
+2023-09-13 14:05:00,56.18,56.18,56.165,56.165,1420.0,BUD
+2023-09-13 14:04:00,56.19,56.19,56.185,56.19,2513.0,BUD
+2023-09-13 14:03:00,56.19,56.19,56.19,56.19,984.0,BUD
+2023-09-13 14:02:00,56.17,56.18,56.16,56.18,2438.0,BUD
+2023-09-13 14:01:00,56.155,56.17,56.155,56.17,4767.0,BUD
+2023-09-13 14:00:00,56.149,56.15,56.135,56.15,2549.0,BUD
+2023-09-13 13:58:00,56.147,56.155,56.14,56.155,1426.0,BUD
+2023-09-13 13:57:00,56.14,56.15,56.14,56.15,2618.0,BUD
+2023-09-13 13:56:00,56.13,56.139,56.125,56.135,4057.0,BUD
+2023-09-13 13:55:00,56.135,56.135,56.135,56.135,299.0,BUD
+2023-09-13 13:54:00,56.13,56.135,56.12,56.135,4088.0,BUD
+2023-09-13 13:53:00,56.125,56.13,56.125,56.13,768.0,BUD
+2023-09-13 13:52:00,56.13,56.13,56.125,56.125,2187.0,BUD
+2023-09-13 13:51:00,56.105,56.12,56.105,56.12,1893.0,BUD
+2023-09-13 13:50:00,56.115,56.115,56.105,56.105,674.0,BUD
+2023-09-13 13:49:00,56.115,56.115,56.105,56.115,2348.0,BUD
+2023-09-13 13:48:00,56.118,56.12,56.115,56.115,2231.0,BUD
+2023-09-13 13:47:00,56.11,56.12,56.11,56.115,1987.0,BUD
+2023-09-13 13:46:00,56.115,56.115,56.105,56.105,1434.0,BUD
+2023-09-13 13:45:00,56.115,56.12,56.115,56.115,828.0,BUD
+2023-09-13 13:44:00,56.115,56.115,56.11,56.115,1736.0,BUD
+2023-09-13 13:43:00,56.105,56.115,56.105,56.115,1173.0,BUD
+2023-09-13 13:42:00,56.11,56.115,56.11,56.115,1358.0,BUD
+2023-09-13 13:41:00,56.105,56.105,56.1,56.1,579.0,BUD
+2023-09-13 13:40:00,56.1,56.107,56.095,56.107,4069.0,BUD
+2023-09-13 13:39:00,56.103,56.105,56.103,56.105,740.0,BUD
+2023-09-13 13:38:00,56.105,56.115,56.105,56.11,1426.0,BUD
+2023-09-13 13:36:00,56.11,56.11,56.095,56.1,4256.0,BUD
+2023-09-13 13:35:00,56.105,56.12,56.105,56.11,4797.0,BUD
+2023-09-13 13:34:00,56.105,56.105,56.105,56.105,272.0,BUD
+2023-09-13 13:33:00,56.09,56.09,56.085,56.09,907.0,BUD
+2023-09-13 13:32:00,56.075,56.085,56.075,56.085,667.0,BUD
+2023-09-13 13:31:00,56.08,56.08,56.065,56.075,1896.0,BUD
+2023-09-13 13:30:00,56.09,56.09,56.08,56.085,1636.0,BUD
+2023-09-13 13:29:00,56.085,56.085,56.084,56.085,457.0,BUD
+2023-09-13 13:28:00,56.09,56.09,56.085,56.085,1531.0,BUD
+2023-09-13 13:27:00,56.095,56.097,56.095,56.097,679.0,BUD
+2023-09-13 13:26:00,56.1,56.1,56.1,56.1,688.0,BUD
+2023-09-13 13:25:00,56.11,56.11,56.09,56.09,3049.0,BUD
+2023-09-13 13:24:00,56.105,56.11,56.101,56.105,2450.0,BUD
+2023-09-13 13:23:00,56.09,56.095,56.085,56.09,645.0,BUD
+2023-09-13 13:22:00,56.085,56.095,56.085,56.095,911.0,BUD
+2023-09-13 13:21:00,56.085,56.09,56.085,56.085,1683.0,BUD
+2023-09-13 13:20:00,56.08,56.09,56.07,56.09,2500.0,BUD
+2023-09-13 13:19:00,56.095,56.1,56.085,56.088,2370.0,BUD
+2023-09-13 13:18:00,56.085,56.095,56.085,56.095,1601.0,BUD
+2023-09-13 13:17:00,56.09,56.09,56.085,56.085,469.0,BUD
+2023-09-13 13:16:00,56.077,56.086,56.075,56.086,1757.0,BUD
+2023-09-13 13:15:00,56.08,56.08,56.08,56.08,2358.0,BUD
+2023-09-13 13:14:00,56.1,56.1,56.08,56.08,1568.0,BUD
+2023-09-13 13:13:00,56.105,56.105,56.105,56.105,510.0,BUD
+2023-09-13 13:12:00,56.075,56.095,56.075,56.095,569.0,BUD
+2023-09-13 13:11:00,56.09,56.09,56.075,56.075,3103.0,BUD
+2023-09-13 13:10:00,56.085,56.095,56.085,56.095,2228.0,BUD
+2023-09-13 13:09:00,56.089,56.09,56.089,56.09,567.0,BUD
+2023-09-13 13:08:00,56.085,56.095,56.085,56.09,714.0,BUD
+2023-09-13 13:07:00,56.08,56.08,56.07,56.08,1216.0,BUD
+2023-09-13 13:06:00,56.07,56.075,56.07,56.075,592.0,BUD
+2023-09-13 13:05:00,56.045,56.065,56.045,56.065,1798.0,BUD
+2023-09-13 13:03:00,56.05,56.05,56.04,56.045,2967.0,BUD
+2023-09-13 13:02:00,56.065,56.065,56.055,56.06,2510.0,BUD
+2023-09-13 13:01:00,56.05,56.07,56.05,56.068,1146.0,BUD
+2023-09-13 13:00:00,56.06,56.06,56.05,56.05,3267.0,BUD
+2023-09-13 12:59:00,56.06,56.065,56.06,56.06,3028.0,BUD
+2023-09-13 12:58:00,56.065,56.065,56.065,56.065,234.0,BUD
+2023-09-13 12:57:00,56.06,56.069,56.06,56.06,1974.0,BUD
+2023-09-13 12:56:00,56.073,56.073,56.07,56.07,669.0,BUD
+2023-09-13 12:55:00,56.06,56.07,56.06,56.07,337.0,BUD
+2023-09-13 12:54:00,56.05,56.05,56.05,56.05,882.0,BUD
+2023-09-13 12:53:00,56.045,56.05,56.045,56.05,1202.0,BUD
+2023-09-13 12:52:00,56.05,56.05,56.04,56.04,2356.0,BUD
+2023-09-13 12:51:00,56.06,56.06,56.05,56.05,4553.0,BUD
+2023-09-13 12:50:00,56.05,56.06,56.045,56.06,1835.0,BUD
+2023-09-13 12:49:00,56.06,56.06,56.055,56.055,849.0,BUD
+2023-09-13 12:48:00,56.07,56.07,56.062,56.062,932.0,BUD
+2023-09-13 12:47:00,56.06,56.07,56.06,56.069,3003.0,BUD
+2023-09-13 12:46:00,56.05,56.05,56.05,56.05,463.0,BUD
+2023-09-13 12:45:00,56.06,56.06,56.06,56.06,4623.0,BUD
+2023-09-13 12:44:00,56.065,56.065,56.06,56.06,4241.0,BUD
+2023-09-13 12:42:00,56.065,56.075,56.065,56.07,3087.0,BUD
+2023-09-13 12:41:00,56.065,56.065,56.06,56.06,5061.0,BUD
+2023-09-13 12:40:00,56.09,56.09,56.061,56.067,2226.0,BUD
+2023-09-13 12:39:00,56.1,56.1,56.095,56.095,778.0,BUD
+2023-09-13 12:38:00,56.11,56.11,56.11,56.11,1075.0,BUD
+2023-09-13 12:37:00,56.09,56.105,56.09,56.1,2790.0,BUD
+2023-09-13 12:36:00,56.102,56.105,56.1,56.1,1425.0,BUD
+2023-09-13 12:35:00,56.105,56.11,56.105,56.11,696.0,BUD
+2023-09-13 12:34:00,56.068,56.09,56.068,56.09,2605.0,BUD
+2023-09-13 12:33:00,56.06,56.075,56.055,56.06,5403.0,BUD
+2023-09-13 12:32:00,56.07,56.07,56.07,56.07,235.0,BUD
+2023-09-13 12:31:00,56.08,56.085,56.07,56.07,2706.0,BUD
+2023-09-13 12:30:00,56.079,56.08,56.079,56.08,1018.0,BUD
+2023-09-13 12:29:00,56.079,56.08,56.065,56.07,1617.0,BUD
+2023-09-13 12:28:00,56.07,56.071,56.07,56.071,908.0,BUD
+2023-09-13 12:27:00,56.075,56.079,56.075,56.079,1112.0,BUD
+2023-09-13 12:26:00,56.07,56.075,56.07,56.075,965.0,BUD
+2023-09-13 12:25:00,56.065,56.08,56.065,56.08,1814.0,BUD
+2023-09-13 12:24:00,56.057,56.07,56.057,56.07,3365.0,BUD
+2023-09-13 12:23:00,56.058,56.058,56.04,56.04,947.0,BUD
+2023-09-13 12:22:00,56.065,56.065,56.055,56.055,578.0,BUD
+2023-09-13 12:21:00,56.055,56.065,56.055,56.06,2642.0,BUD
+2023-09-13 12:20:00,56.07,56.07,56.06,56.06,1836.0,BUD
+2023-09-13 12:19:00,56.075,56.075,56.075,56.075,470.0,BUD
+2023-09-13 12:18:00,56.075,56.075,56.075,56.075,584.0,BUD
+2023-09-13 12:17:00,56.065,56.065,56.065,56.065,409.0,BUD
+2023-09-13 12:16:00,56.07,56.07,56.039,56.04,3368.0,BUD
+2023-09-13 12:15:00,56.075,56.075,56.075,56.075,134.0,BUD
+2023-09-13 12:14:00,56.075,56.075,56.075,56.075,222.0,BUD
+2023-09-13 12:13:00,56.075,56.08,56.07,56.075,2535.0,BUD
+2023-09-13 12:12:00,56.07,56.075,56.07,56.075,1354.0,BUD
+2023-09-13 12:11:00,56.072,56.075,56.072,56.075,409.0,BUD
+2023-09-13 12:10:00,56.07,56.09,56.07,56.09,3200.0,BUD
+2023-09-13 12:09:00,56.075,56.075,56.07,56.07,331.0,BUD
+2023-09-13 12:08:00,56.07,56.08,56.065,56.07,4036.0,BUD
+2023-09-13 12:07:00,56.08,56.085,56.07,56.07,1984.0,BUD
+2023-09-13 12:06:00,56.075,56.075,56.075,56.075,238.0,BUD
+2023-09-13 12:05:00,56.06,56.075,56.06,56.07,1398.0,BUD
+2023-09-13 12:04:00,56.07,56.079,56.07,56.079,2121.0,BUD
+2023-09-13 12:03:00,56.07,56.07,56.065,56.065,1223.0,BUD
+2023-09-13 12:02:00,56.08,56.08,56.07,56.07,733.0,BUD
+2023-09-13 12:01:00,56.09,56.09,56.08,56.081,1861.0,BUD
+2023-09-13 12:00:00,56.1,56.1,56.095,56.095,1177.0,BUD
+2023-09-13 11:59:00,56.105,56.105,56.105,56.105,109.0,BUD
+2023-09-13 11:58:00,56.1,56.12,56.1,56.11,2259.0,BUD
+2023-09-13 11:57:00,56.072,56.09,56.072,56.09,11903.0,BUD
+2023-09-13 11:56:00,56.065,56.08,56.065,56.075,2160.0,BUD
+2023-09-13 11:55:00,56.07,56.075,56.07,56.07,1062.0,BUD
+2023-09-13 11:54:00,56.08,56.08,56.065,56.07,1312.0,BUD
+2023-09-13 11:52:00,56.075,56.08,56.075,56.08,2695.0,BUD
+2023-09-13 11:51:00,56.115,56.115,56.07,56.07,3404.0,BUD
+2023-09-13 11:50:00,56.125,56.125,56.12,56.12,884.0,BUD
+2023-09-13 11:49:00,56.12,56.125,56.12,56.125,493.0,BUD
+2023-09-13 11:48:00,56.08,56.12,56.08,56.11,5569.0,BUD
+2023-09-13 11:47:00,56.05,56.075,56.045,56.075,4064.0,BUD
+2023-09-13 11:46:00,56.06,56.06,56.04,56.04,4038.0,BUD
+2023-09-13 11:45:00,56.035,56.05,56.035,56.05,1800.0,BUD
+2023-09-13 11:44:00,56.035,56.035,56.035,56.035,207.0,BUD
+2023-09-13 11:43:00,56.034,56.035,56.034,56.035,329.0,BUD
+2023-09-13 11:42:00,56.05,56.05,56.035,56.035,823.0,BUD
+2023-09-13 11:40:00,56.06,56.06,56.055,56.06,4493.0,BUD
+2023-09-13 11:39:00,56.08,56.08,56.065,56.065,3012.0,BUD
+2023-09-13 11:38:00,56.09,56.09,56.075,56.085,3325.0,BUD
+2023-09-13 11:37:00,56.1,56.1,56.1,56.1,697.0,BUD
+2023-09-13 11:36:00,56.105,56.105,56.093,56.1,4015.0,BUD
+2023-09-13 11:35:00,56.105,56.105,56.1,56.105,2136.0,BUD
+2023-09-13 11:34:00,56.09,56.11,56.07,56.09,20865.0,BUD
+2023-09-13 11:33:00,56.109,56.109,56.09,56.09,3678.0,BUD
+2023-09-13 11:32:00,56.09,56.1,56.09,56.1,989.0,BUD
+2023-09-13 11:31:00,56.1,56.105,56.075,56.09,8823.0,BUD
+2023-09-13 11:30:00,56.11,56.11,56.105,56.105,1711.0,BUD
+2023-09-13 11:29:00,56.115,56.12,56.1,56.1,3769.0,BUD
+2023-09-13 11:28:00,56.095,56.11,56.09,56.105,2413.0,BUD
+2023-09-13 11:27:00,56.1,56.105,56.09,56.09,2680.0,BUD
+2023-09-13 11:26:00,56.1,56.11,56.08,56.095,10630.0,BUD
+2023-09-13 11:25:00,56.085,56.095,56.085,56.095,877.0,BUD
+2023-09-13 11:24:00,56.085,56.085,56.08,56.08,1897.0,BUD
+2023-09-13 11:23:00,56.07,56.1,56.07,56.09,2013.0,BUD
+2023-09-13 11:22:00,56.05,56.07,56.05,56.07,6854.0,BUD
+2023-09-13 11:21:00,56.03,56.04,56.03,56.04,1611.0,BUD
+2023-09-13 11:20:00,56.04,56.04,56.03,56.03,1904.0,BUD
+2023-09-13 11:19:00,56.06,56.06,56.04,56.04,29541.0,BUD
+2023-09-13 11:18:00,56.06,56.06,56.05,56.06,182310.0,BUD
+2023-09-13 11:17:00,56.06,56.071,56.06,56.065,202398.0,BUD
+2023-09-13 11:16:00,56.075,56.075,56.06,56.06,3956.0,BUD
+2023-09-13 11:15:00,56.076,56.078,56.065,56.07,4948.0,BUD
+2023-09-13 11:14:00,56.08,56.08,56.07,56.075,2595.0,BUD
+2023-09-13 11:13:00,56.07,56.075,56.065,56.07,6114.0,BUD
+2023-09-13 11:12:00,56.08,56.08,56.075,56.075,3541.0,BUD
+2023-09-13 11:11:00,56.079,56.08,56.07,56.07,3351.0,BUD
+2023-09-13 11:10:00,56.08,56.08,56.07,56.07,634.0,BUD
+2023-09-13 11:09:00,56.08,56.09,56.075,56.085,1550.0,BUD
+2023-09-13 11:08:00,56.07,56.085,56.062,56.08,1210.0,BUD
+2023-09-13 11:07:00,56.07,56.08,56.06,56.07,8828.0,BUD
+2023-09-13 11:06:00,56.075,56.08,56.07,56.07,5056.0,BUD
+2023-09-13 11:05:00,56.07,56.08,56.065,56.07,3697.0,BUD
+2023-09-13 11:04:00,56.03,56.075,56.03,56.075,6046.0,BUD
+2023-09-13 11:03:00,56.05,56.05,56.03,56.03,2170.0,BUD
+2023-09-13 11:02:00,56.05,56.06,56.04,56.05,4721.0,BUD
+2023-09-13 11:01:00,56.05,56.06,56.05,56.05,7726.0,BUD
+2023-09-13 11:00:00,56.05,56.05,56.04,56.05,3392.0,BUD
+2023-09-13 10:59:00,56.03,56.06,56.03,56.055,7590.0,BUD
+2023-09-13 10:58:00,56.03,56.05,56.03,56.03,6256.0,BUD
+2023-09-13 10:57:00,56.04,56.04,56.02,56.035,4777.0,BUD
+2023-09-13 10:56:00,56.03,56.04,56.015,56.04,6685.0,BUD
+2023-09-13 10:55:00,56.035,56.04,56.02,56.025,1386.0,BUD
+2023-09-13 10:54:00,56.031,56.04,56.025,56.04,13637.0,BUD
+2023-09-13 10:53:00,56.05,56.05,56.035,56.035,2560.0,BUD
+2023-09-13 10:52:00,56.05,56.06,56.05,56.055,2027.0,BUD
+2023-09-13 10:51:00,56.02,56.06,56.02,56.06,7505.0,BUD
+2023-09-13 10:50:00,55.99,56.01,55.99,55.995,5354.0,BUD
+2023-09-13 10:49:00,55.99,56.005,55.99,55.995,5301.0,BUD
+2023-09-13 10:48:00,55.98,56.0,55.98,56.0,6468.0,BUD
+2023-09-13 10:47:00,55.97,55.995,55.97,55.98,6403.0,BUD
+2023-09-13 10:46:00,55.98,55.98,55.98,55.98,854.0,BUD
+2023-09-13 10:45:00,55.98,55.99,55.97,55.98,4534.0,BUD
+2023-09-13 10:44:00,56.01,56.02,55.985,55.99,6731.0,BUD
+2023-09-13 10:43:00,56.03,56.03,56.02,56.02,1910.0,BUD
+2023-09-13 10:42:00,56.005,56.035,56.005,56.035,1295.0,BUD
+2023-09-13 10:41:00,56.005,56.01,55.995,55.995,1846.0,BUD
+2023-09-13 10:40:00,55.975,56.0,55.975,56.0,4428.0,BUD
+2023-09-13 10:39:00,55.93,55.96,55.93,55.96,3598.0,BUD
+2023-09-13 10:38:00,55.93,55.93,55.915,55.925,4135.0,BUD
+2023-09-13 10:37:00,55.945,55.945,55.905,55.925,5564.0,BUD
+2023-09-13 10:36:00,55.88,55.97,55.875,55.945,13769.0,BUD
+2023-09-13 10:35:00,55.875,55.875,55.865,55.87,3895.0,BUD
+2023-09-13 10:34:00,55.885,55.885,55.855,55.86,8191.0,BUD
+2023-09-13 10:33:00,55.9,55.9,55.88,55.885,8647.0,BUD
+2023-09-13 10:32:00,55.935,55.935,55.905,55.905,3190.0,BUD
+2023-09-13 10:31:00,55.935,55.945,55.93,55.93,5341.0,BUD
+2023-09-13 10:30:00,55.905,55.935,55.905,55.925,7385.0,BUD
+2023-09-13 10:29:00,55.915,55.92,55.905,55.905,4735.0,BUD
+2023-09-13 10:28:00,55.91,55.92,55.91,55.915,1509.0,BUD
+2023-09-13 10:27:00,55.925,55.95,55.91,55.91,8044.0,BUD
+2023-09-13 10:26:00,55.915,55.925,55.91,55.92,2205.0,BUD
+2023-09-13 10:25:00,55.91,55.93,55.91,55.915,6112.0,BUD
+2023-09-13 10:24:00,55.91,55.911,55.89,55.905,3551.0,BUD
+2023-09-13 10:23:00,55.89,55.91,55.885,55.91,5585.0,BUD
+2023-09-13 10:22:00,55.932,55.932,55.89,55.89,2514.0,BUD
+2023-09-13 10:21:00,55.94,55.946,55.92,55.93,6739.0,BUD
+2023-09-13 10:20:00,55.956,55.956,55.925,55.93,9992.0,BUD
+2023-09-13 10:19:00,55.965,55.965,55.94,55.95,2162.0,BUD
+2023-09-13 10:18:00,55.975,55.975,55.97,55.97,1991.0,BUD
+2023-09-13 10:17:00,56.0,56.01,55.98,55.98,8068.0,BUD
+2023-09-13 10:16:00,56.035,56.04,56.005,56.01,6995.0,BUD
+2023-09-13 10:15:00,56.07,56.075,56.035,56.035,9776.0,BUD
+2023-09-13 10:14:00,56.065,56.09,56.065,56.08,9291.0,BUD
+2023-09-13 10:13:00,56.095,56.1,56.07,56.07,11885.0,BUD
+2023-09-13 10:12:00,56.125,56.14,56.1,56.1,9012.0,BUD
+2023-09-13 10:11:00,56.11,56.135,56.11,56.13,1926.0,BUD
+2023-09-13 10:10:00,56.14,56.15,56.11,56.11,7919.0,BUD
+2023-09-13 10:09:00,56.13,56.14,56.12,56.13,6864.0,BUD
+2023-09-13 10:08:00,56.101,56.131,56.09,56.12,21216.0,BUD
+2023-09-13 10:07:00,56.14,56.14,56.1,56.11,9613.0,BUD
+2023-09-13 10:06:00,56.19,56.19,56.14,56.145,3325.0,BUD
+2023-09-13 10:05:00,56.16,56.19,56.155,56.19,16139.0,BUD
+2023-09-13 10:04:00,56.2,56.205,56.16,56.16,6158.0,BUD
+2023-09-13 10:03:00,56.24,56.248,56.18,56.2,10849.0,BUD
+2023-09-13 10:02:00,56.23,56.26,56.23,56.24,6902.0,BUD
+2023-09-13 10:01:00,56.25,56.25,56.21,56.22,4140.0,BUD
+2023-09-13 10:00:00,56.27,56.27,56.25,56.26,2430.0,BUD
+2023-09-13 09:59:00,56.25,56.29,56.25,56.27,7407.0,BUD
+2023-09-13 09:58:00,56.25,56.25,56.236,56.24,9765.0,BUD
+2023-09-13 09:57:00,56.255,56.265,56.22,56.25,8607.0,BUD
+2023-09-13 09:56:00,56.22,56.255,56.21,56.25,5273.0,BUD
+2023-09-13 09:55:00,56.24,56.24,56.2,56.24,9467.0,BUD
+2023-09-13 09:54:00,56.24,56.245,56.22,56.24,3957.0,BUD
+2023-09-13 09:53:00,56.22,56.251,56.22,56.24,7611.0,BUD
+2023-09-13 09:52:00,56.24,56.24,56.19,56.21,6772.0,BUD
+2023-09-13 09:51:00,56.25,56.25,56.22,56.24,6297.0,BUD
+2023-09-13 09:50:00,56.3,56.31,56.25,56.25,3862.0,BUD
+2023-09-13 09:49:00,56.27,56.315,56.26,56.315,7588.0,BUD
+2023-09-13 09:48:00,56.24,56.27,56.237,56.27,5368.0,BUD
+2023-09-13 09:47:00,56.25,56.26,56.22,56.24,12324.0,BUD
+2023-09-13 09:46:00,56.18,56.23,56.18,56.23,16822.0,BUD
+2023-09-13 09:45:00,56.18,56.195,56.14,56.17,8075.0,BUD
+2023-09-13 09:44:00,56.11,56.18,56.11,56.18,7630.0,BUD
+2023-09-13 09:43:00,56.11,56.12,56.08,56.11,7441.0,BUD
+2023-09-13 09:42:00,56.13,56.15,56.1,56.12,9070.0,BUD
+2023-09-13 09:41:00,56.15,56.175,56.135,56.135,8358.0,BUD
+2023-09-13 09:40:00,56.17,56.19,56.14,56.16,8195.0,BUD
+2023-09-13 09:39:00,56.15,56.16,56.13,56.16,4555.0,BUD
+2023-09-13 09:38:00,56.15,56.18,56.15,56.15,1714.0,BUD
+2023-09-13 09:37:00,56.18,56.18,56.16,56.16,2839.0,BUD
+2023-09-13 09:36:00,56.16,56.16,56.14,56.14,2063.0,BUD
+2023-09-13 09:35:00,56.2,56.21,56.13,56.15,6311.0,BUD
+2023-09-13 09:34:00,56.11,56.19,56.11,56.19,8688.0,BUD
+2023-09-13 09:33:00,56.05,56.14,56.05,56.14,17005.0,BUD
+2023-09-13 09:32:00,56.06,56.08,56.031,56.04,1977.0,BUD
+2023-09-13 09:31:00,55.99,56.075,55.99,56.06,17421.0,BUD
+2023-09-13 09:30:00,55.82,55.97,55.82,55.97,34562.0,BUD
+2023-09-13 09:29:00,55.87,55.87,55.83,55.83,2500.0,BUD
+2023-09-13 09:28:00,55.85,55.87,55.85,55.87,771.0,BUD
+2023-09-13 09:26:00,55.81,55.84,55.81,55.84,769.0,BUD
+2023-09-13 09:24:00,55.81,55.82,55.79,55.79,70.0,BUD
+2023-09-13 09:23:00,55.72,55.78,55.72,55.78,101.0,BUD
+2023-09-13 09:22:00,55.72,55.79,55.72,55.73,1416.0,BUD
+2023-09-13 09:20:00,55.66,55.72,55.66,55.72,1453.0,BUD
+2023-09-13 09:18:00,55.679,55.679,55.679,55.679,10.0,BUD
+2023-09-13 09:16:00,55.62,55.62,55.6,55.6,11.0,BUD
+2023-09-13 09:14:00,55.66,55.72,55.66,55.71,1086.0,BUD
+2023-09-13 09:12:00,55.73,55.73,55.705,55.705,732.0,BUD
+2023-09-13 09:11:00,55.76,55.76,55.75,55.75,75.0,BUD
+2023-09-13 09:10:00,55.79,55.8,55.75,55.75,1011.0,BUD
+2023-09-13 09:09:00,55.76,55.76,55.76,55.76,510.0,BUD
+2023-09-13 09:08:00,55.78,55.78,55.76,55.76,546.0,BUD
+2023-09-13 09:07:00,55.73,55.76,55.73,55.76,41.0,BUD
+2023-09-13 09:06:00,55.72,55.72,55.71,55.71,20.0,BUD
+2023-09-13 09:05:00,55.71,55.71,55.71,55.71,1.0,BUD
+2023-09-13 09:04:00,55.68,55.72,55.68,55.71,69.0,BUD
+2023-09-13 09:03:00,55.76,55.76,55.73,55.73,116.0,BUD
+2023-09-13 09:02:00,55.7,55.74,55.7,55.74,27.0,BUD
+2023-09-13 09:00:00,55.79,55.79,55.79,55.79,672.0,BUD
+2023-09-13 08:59:00,55.8,55.8,55.8,55.8,4.0,BUD
+2023-09-13 08:58:00,55.81,55.81,55.79,55.79,5.0,BUD
+2023-09-13 08:57:00,55.77,55.77,55.77,55.77,1.0,BUD
+2023-09-13 08:56:00,55.87,55.87,55.87,55.87,2.0,BUD
+2023-09-13 08:54:00,55.86,55.86,55.85,55.85,5.0,BUD
+2023-09-13 08:50:00,55.81,55.81,55.81,55.81,50.0,BUD
+2023-09-13 08:49:00,55.82,55.82,55.82,55.82,100.0,BUD
+2023-09-13 08:48:00,55.79,55.79,55.79,55.79,10.0,BUD
+2023-09-13 08:47:00,55.71,55.71,55.7,55.7,102.0,BUD
+2023-09-13 08:46:00,55.69,55.69,55.69,55.69,30.0,BUD
+2023-09-13 08:45:00,55.7,55.73,55.7,55.73,115.0,BUD
+2023-09-13 08:44:00,55.74,55.74,55.74,55.74,20.0,BUD
+2023-09-13 08:43:00,55.72,55.72,55.69,55.69,103.0,BUD
+2023-09-13 08:40:00,55.72,55.72,55.72,55.72,500.0,BUD
+2023-09-13 08:39:00,55.79,55.8,55.79,55.8,20.0,BUD
+2023-09-13 08:37:00,55.82,55.82,55.82,55.82,2.0,BUD
+2023-09-13 08:36:00,55.81,55.81,55.8,55.8,500.0,BUD
+2023-09-13 08:31:00,55.55,55.55,55.5,55.54,2034.0,BUD
+2023-09-13 08:30:00,55.61,55.64,55.49,55.5,11140.0,BUD
+2023-09-13 08:28:00,55.69,55.69,55.69,55.69,1.0,BUD
+2023-09-13 08:24:00,55.65,55.65,55.65,55.65,1400.0,BUD
+2023-09-13 08:18:00,55.53,55.53,55.53,55.53,1.0,BUD
+2023-09-13 08:16:00,55.54,55.54,55.54,55.54,1.0,BUD
+2023-09-13 08:13:00,55.52,55.52,55.51,55.51,1600.0,BUD
+2023-09-13 08:12:00,55.545,55.558,55.54,55.558,56.0,BUD
+2023-09-13 08:09:00,55.54,55.54,55.54,55.54,1.0,BUD
+2023-09-13 08:08:00,55.52,55.52,55.52,55.52,5.0,BUD
+2023-09-13 08:07:00,55.53,55.53,55.53,55.53,1.0,BUD
+2023-09-13 08:02:00,56.18,56.18,55.535,56.18,9.0,BUD
+2023-09-13 08:01:00,55.45,55.57,55.37,55.38,6.0,BUD
+2023-09-13 08:00:00,55.519,55.57,55.43,55.57,254.0,BUD
+2023-09-13 07:57:00,55.57,55.57,55.57,55.57,150.0,BUD
+2023-09-13 07:56:00,55.56,55.56,55.56,55.56,200.0,BUD
+2023-09-13 07:48:00,55.51,55.51,55.51,55.51,50.0,BUD
+2023-09-13 07:44:00,55.49,55.49,55.48,55.48,30.0,BUD
+2023-09-13 07:42:00,55.49,55.49,55.49,55.49,3.0,BUD
+2023-09-13 07:40:00,55.46,55.46,55.46,55.46,200.0,BUD
+2023-09-13 07:39:00,55.48,55.48,55.47,55.47,200.0,BUD
+2023-09-13 07:34:00,55.49,55.49,55.49,55.49,2.0,BUD
+2023-09-13 07:33:00,55.46,55.46,55.46,55.46,300.0,BUD
+2023-09-13 07:28:00,55.47,55.47,55.47,55.47,50.0,BUD
+2023-09-13 07:19:00,55.39,55.39,55.39,55.39,5.0,BUD
+2023-09-13 07:18:00,55.38,55.38,55.38,55.38,10.0,BUD
+2023-09-13 07:16:00,55.4,55.4,55.4,55.4,6.0,BUD
+2023-09-13 07:14:00,55.41,55.41,55.41,55.41,830.0,BUD
+2023-09-13 07:13:00,55.46,55.46,55.45,55.45,26.0,BUD
+2023-09-13 07:10:00,55.44,55.44,55.44,55.44,18.0,BUD
+2023-09-13 07:09:00,55.46,55.46,55.46,55.46,80.0,BUD
+2023-09-13 07:08:00,55.47,55.47,55.47,55.47,1.0,BUD
+2023-09-13 07:07:00,55.48,55.49,55.48,55.49,100.0,BUD
+2023-09-13 07:06:00,55.5,55.5,55.5,55.5,522.0,BUD
+2023-09-13 07:05:00,55.51,55.51,55.51,55.51,104.0,BUD
+2023-09-13 07:04:00,55.53,55.53,55.53,55.53,90.0,BUD
+2023-09-13 07:00:00,55.51,55.55,55.51,55.55,1804.0,BUD
+2023-09-13 06:40:00,55.44,55.44,55.43,55.43,260.0,BUD
+2023-09-13 06:34:00,55.46,55.48,55.46,55.48,760.0,BUD
+2023-09-13 06:01:00,55.53,55.53,55.53,55.53,2.0,BUD
+2023-09-13 05:59:00,55.54,55.54,55.54,55.54,5.0,BUD
+2023-09-13 05:46:00,55.53,55.53,55.53,55.53,1.0,BUD
+2023-09-13 05:35:00,55.65,55.65,55.65,55.65,500.0,BUD
+2023-09-13 05:28:00,55.6,55.6,55.6,55.6,200.0,BUD
+2023-09-13 04:58:00,55.59,55.59,55.59,55.59,11.0,BUD
+2023-09-13 04:57:00,55.59,55.59,55.59,55.59,89.0,BUD
+2023-09-13 04:52:00,55.69,55.69,55.69,55.69,1.0,BUD
+2023-09-13 04:51:00,55.7,55.7,55.7,55.7,100.0,BUD
+2023-09-13 04:49:00,55.71,55.71,55.71,55.71,100.0,BUD
+2023-09-13 04:46:00,55.76,55.79,55.76,55.79,1000.0,BUD
+2023-09-13 04:37:00,55.8,55.8,55.8,55.8,100.0,BUD
+2023-09-13 04:07:00,55.93,55.93,55.93,55.93,3.0,BUD
+2023-09-13 04:00:00,56.2,56.2,55.98,55.98,117.0,BUD
+2023-09-12 19:59:00,56.27,56.27,56.27,56.27,1.0,BUD
+2023-09-12 19:41:00,56.285,56.285,56.28,56.28,2.0,BUD
+2023-09-12 19:39:00,56.13,56.285,56.13,56.285,10.0,BUD
+2023-09-12 19:09:00,56.18,56.21,56.13,56.13,11.0,BUD
+2023-09-12 19:08:00,56.29,56.29,56.29,56.29,1.0,BUD
+2023-09-12 19:00:00,56.18,56.18,56.18,56.18,44407.0,BUD
+2023-09-12 18:58:00,56.285,56.285,56.285,56.285,1.0,BUD
+2023-09-12 18:39:00,56.42,56.42,56.42,56.42,1.0,BUD
+2023-09-12 18:35:00,56.13,56.13,56.13,56.13,2.0,BUD
+2023-09-12 18:30:00,56.18,56.18,56.18,56.18,44407.0,BUD
+2023-09-12 18:28:00,56.13,56.13,56.13,56.13,19.0,BUD
+2023-09-12 18:26:00,56.44,56.44,56.44,56.44,4.0,BUD
+2023-09-12 18:22:00,56.44,56.44,56.44,56.44,1.0,BUD
+2023-09-12 18:11:00,56.13,56.44,56.13,56.44,22.0,BUD
+2023-09-12 18:09:00,56.15,56.2,56.15,56.15,50.0,BUD
+2023-09-12 18:08:00,56.285,56.285,56.285,56.285,1.0,BUD
+2023-09-12 18:06:00,56.13,56.13,56.13,56.13,1.0,BUD
+2023-09-12 18:02:00,56.44,56.44,56.44,56.44,10.0,BUD
+2023-09-12 17:59:00,56.17,56.17,56.17,56.17,50.0,BUD
+2023-09-12 17:42:00,56.13,56.13,56.13,56.13,3.0,BUD
+2023-09-12 17:39:00,56.13,56.13,56.13,56.13,1.0,BUD
+2023-09-12 17:37:00,56.19,56.42,56.19,56.42,6.0,BUD
+2023-09-12 17:33:00,56.13,56.13,56.13,56.13,1.0,BUD
+2023-09-12 17:32:00,56.44,56.44,56.44,56.44,9.0,BUD
+2023-09-12 17:31:00,56.285,56.42,56.285,56.42,4.0,BUD
+2023-09-12 17:25:00,56.42,56.42,56.285,56.285,4.0,BUD
+2023-09-12 17:24:00,56.285,56.285,56.285,56.285,1.0,BUD
+2023-09-12 17:18:00,56.19,56.19,56.19,56.19,1.0,BUD
+2023-09-12 17:16:00,56.44,56.44,56.44,56.44,2.0,BUD
+2023-09-12 17:15:00,56.42,56.42,56.42,56.42,1.0,BUD
+2023-09-12 17:10:00,56.14,56.14,56.14,56.14,8.0,BUD
+2023-09-12 17:07:00,56.14,56.14,56.14,56.14,300.0,BUD
+2023-09-12 17:03:00,56.19,56.19,56.19,56.19,2.0,BUD
+2023-09-12 17:02:00,56.295,56.295,56.18,56.18,31340.0,BUD
+2023-09-12 17:00:00,56.45,56.45,56.45,56.45,4.0,BUD
+2023-09-12 16:57:00,56.45,56.45,56.45,56.45,2.0,BUD
+2023-09-12 16:55:00,56.14,56.14,56.14,56.14,2.0,BUD
+2023-09-12 16:51:00,56.19,56.19,56.19,56.19,2.0,BUD
+2023-09-12 16:49:00,56.14,56.295,56.14,56.295,4.0,BUD
+2023-09-12 16:47:00,56.45,56.45,56.45,56.45,2.0,BUD
+2023-09-12 16:40:00,56.14,56.14,56.14,56.14,1.0,BUD
+2023-09-12 16:36:00,56.295,56.295,56.295,56.295,1.0,BUD
+2023-09-12 16:33:00,56.45,56.45,56.45,56.45,3.0,BUD
+2023-09-12 16:31:00,56.295,56.295,56.295,56.295,1.0,BUD
+2023-09-12 16:27:00,56.14,56.14,56.14,56.14,1.0,BUD
+2023-09-12 16:24:00,56.44,56.44,56.15,56.295,17.0,BUD
+2023-09-12 16:23:00,56.44,56.44,56.44,56.44,1.0,BUD
+2023-09-12 16:21:00,56.45,56.45,56.45,56.45,6.0,BUD
+2023-09-12 16:20:00,56.295,56.295,56.295,56.295,1.0,BUD
+2023-09-12 16:19:00,56.14,56.14,56.14,56.14,1.0,BUD
+2023-09-12 16:14:00,56.44,56.44,56.44,56.44,1.0,BUD
+2023-09-12 16:13:00,56.18,56.18,56.18,56.18,250000.0,BUD
+2023-09-12 16:11:00,56.15,56.15,56.15,56.15,1.0,BUD
+2023-09-12 16:10:00,56.18,56.18,56.18,56.18,44407.0,BUD
+2023-09-12 16:09:00,56.14,56.14,56.14,56.14,1.0,BUD
+2023-09-12 16:03:00,56.15,56.15,56.15,56.15,1.0,BUD
+2023-09-12 16:02:00,56.295,56.295,56.295,56.295,1.0,BUD
+2023-09-12 16:01:00,56.55,56.55,56.14,56.295,14.0,BUD
+2023-09-12 16:00:00,56.175,56.18,56.175,56.18,88983.0,BUD
+2023-09-12 15:59:00,56.195,56.2,56.17,56.175,64185.0,BUD
+2023-09-12 15:58:00,56.22,56.225,56.19,56.195,20028.0,BUD
+2023-09-12 15:57:00,56.23,56.23,56.22,56.225,18857.0,BUD
+2023-09-12 15:56:00,56.24,56.24,56.225,56.225,16504.0,BUD
+2023-09-12 15:55:00,56.24,56.245,56.23,56.235,12306.0,BUD
+2023-09-12 15:54:00,56.24,56.245,56.23,56.24,7924.0,BUD
+2023-09-12 15:53:00,56.24,56.245,56.23,56.24,10793.0,BUD
+2023-09-12 15:52:00,56.245,56.25,56.23,56.24,7519.0,BUD
+2023-09-12 15:51:00,56.225,56.245,56.22,56.24,7810.0,BUD
+2023-09-12 15:50:00,56.2,56.23,56.2,56.223,12392.0,BUD
+2023-09-12 15:49:00,56.2,56.205,56.2,56.205,1313.0,BUD
+2023-09-12 15:48:00,56.21,56.215,56.205,56.206,5547.0,BUD
+2023-09-12 15:47:00,56.205,56.205,56.2,56.205,1449.0,BUD
+2023-09-12 15:46:00,56.22,56.22,56.2,56.2,4708.0,BUD
+2023-09-12 15:45:00,56.22,56.228,56.22,56.22,2170.0,BUD
+2023-09-12 15:44:00,56.225,56.225,56.22,56.22,1303.0,BUD
+2023-09-12 15:43:00,56.23,56.23,56.215,56.225,3862.0,BUD
+2023-09-12 15:42:00,56.215,56.22,56.21,56.22,4297.0,BUD
+2023-09-12 15:41:00,56.201,56.215,56.201,56.215,3239.0,BUD
+2023-09-12 15:40:00,56.2,56.21,56.195,56.2,3246.0,BUD
+2023-09-12 15:39:00,56.2,56.2,56.195,56.2,724.0,BUD
+2023-09-12 15:38:00,56.195,56.2,56.195,56.195,844.0,BUD
+2023-09-12 15:37:00,56.195,56.197,56.195,56.195,1565.0,BUD
+2023-09-12 15:36:00,56.205,56.205,56.185,56.195,5005.0,BUD
+2023-09-12 15:35:00,56.2,56.21,56.2,56.205,4857.0,BUD
+2023-09-12 15:34:00,56.195,56.205,56.195,56.2,1947.0,BUD
+2023-09-12 15:33:00,56.19,56.2,56.19,56.195,3671.0,BUD
+2023-09-12 15:32:00,56.195,56.195,56.195,56.195,1368.0,BUD
+2023-09-12 15:31:00,56.19,56.2,56.185,56.195,5972.0,BUD
+2023-09-12 15:30:00,56.175,56.196,56.17,56.196,6647.0,BUD
+2023-09-12 15:29:00,56.175,56.175,56.17,56.175,828.0,BUD
+2023-09-12 15:28:00,56.17,56.18,56.165,56.17,3325.0,BUD
+2023-09-12 15:27:00,56.175,56.176,56.17,56.176,2165.0,BUD
+2023-09-12 15:26:00,56.175,56.175,56.17,56.175,1313.0,BUD
+2023-09-12 15:25:00,56.155,56.175,56.155,56.175,4377.0,BUD
+2023-09-12 15:24:00,56.155,56.16,56.15,56.16,2037.0,BUD
+2023-09-12 15:23:00,56.165,56.165,56.15,56.15,3234.0,BUD
+2023-09-12 15:22:00,56.17,56.17,56.165,56.165,1205.0,BUD
+2023-09-12 15:21:00,56.175,56.175,56.165,56.165,2374.0,BUD
+2023-09-12 15:20:00,56.18,56.183,56.175,56.181,5554.0,BUD
+2023-09-12 15:19:00,56.185,56.185,56.18,56.18,1354.0,BUD
+2023-09-12 15:18:00,56.19,56.19,56.18,56.185,3755.0,BUD
+2023-09-12 15:17:00,56.195,56.195,56.19,56.19,1654.0,BUD
+2023-09-12 15:16:00,56.19,56.198,56.19,56.195,1438.0,BUD
+2023-09-12 15:15:00,56.215,56.215,56.195,56.195,2959.0,BUD
+2023-09-12 15:14:00,56.2,56.215,56.2,56.215,2705.0,BUD
+2023-09-12 15:13:00,56.19,56.2,56.19,56.2,5405.0,BUD
+2023-09-12 15:12:00,56.2,56.205,56.195,56.195,3249.0,BUD
+2023-09-12 15:11:00,56.21,56.21,56.2,56.2,1349.0,BUD
+2023-09-12 15:10:00,56.2,56.21,56.2,56.21,1401.0,BUD
+2023-09-12 15:09:00,56.202,56.21,56.2,56.21,994.0,BUD
+2023-09-12 15:07:00,56.205,56.205,56.205,56.205,452.0,BUD
+2023-09-12 15:06:00,56.195,56.205,56.195,56.205,1800.0,BUD
+2023-09-12 15:05:00,56.205,56.205,56.19,56.19,2334.0,BUD
+2023-09-12 15:04:00,56.205,56.21,56.205,56.205,1589.0,BUD
+2023-09-12 15:03:00,56.215,56.215,56.205,56.205,1169.0,BUD
+2023-09-12 15:02:00,56.215,56.215,56.215,56.215,318.0,BUD
+2023-09-12 15:01:00,56.21,56.22,56.21,56.213,3355.0,BUD
+2023-09-12 15:00:00,56.22,56.22,56.205,56.21,2778.0,BUD
+2023-09-12 14:59:00,56.21,56.215,56.21,56.211,2081.0,BUD
+2023-09-12 14:58:00,56.22,56.22,56.21,56.215,780.0,BUD
+2023-09-12 14:57:00,56.23,56.23,56.225,56.225,1408.0,BUD
+2023-09-12 14:56:00,56.222,56.235,56.222,56.235,1142.0,BUD
+2023-09-12 14:55:00,56.22,56.23,56.22,56.225,3503.0,BUD
+2023-09-12 14:54:00,56.24,56.24,56.22,56.22,1931.0,BUD
+2023-09-12 14:53:00,56.245,56.245,56.24,56.24,903.0,BUD
+2023-09-12 14:52:00,56.24,56.248,56.24,56.24,2066.0,BUD
+2023-09-12 14:51:00,56.24,56.241,56.24,56.24,798.0,BUD
+2023-09-12 14:50:00,56.262,56.263,56.241,56.241,4848.0,BUD
+2023-09-12 14:49:00,56.267,56.267,56.26,56.265,4037.0,BUD
+2023-09-12 14:48:00,56.285,56.285,56.26,56.26,1232.0,BUD
+2023-09-12 14:47:00,56.275,56.28,56.275,56.28,1514.0,BUD
+2023-09-12 14:46:00,56.29,56.29,56.265,56.27,2169.0,BUD
+2023-09-12 14:45:00,56.285,56.29,56.28,56.29,2833.0,BUD
+2023-09-12 14:44:00,56.281,56.285,56.28,56.285,4687.0,BUD
+2023-09-12 14:43:00,56.295,56.295,56.285,56.285,5157.0,BUD
+2023-09-12 14:42:00,56.295,56.295,56.29,56.295,1264.0,BUD
+2023-09-12 14:41:00,56.305,56.305,56.29,56.295,2388.0,BUD
+2023-09-12 14:40:00,56.295,56.305,56.295,56.305,2164.0,BUD
+2023-09-12 14:39:00,56.295,56.3,56.29,56.295,3192.0,BUD
+2023-09-12 14:38:00,56.29,56.3,56.29,56.29,1279.0,BUD
+2023-09-12 14:37:00,56.325,56.325,56.295,56.3,5496.0,BUD
+2023-09-12 14:36:00,56.315,56.325,56.315,56.325,1631.0,BUD
+2023-09-12 14:35:00,56.315,56.32,56.315,56.32,2792.0,BUD
+2023-09-12 14:34:00,56.315,56.315,56.31,56.315,2527.0,BUD
+2023-09-12 14:33:00,56.312,56.315,56.31,56.315,2504.0,BUD
+2023-09-12 14:32:00,56.335,56.335,56.315,56.315,1001.0,BUD
+2023-09-12 14:31:00,56.33,56.335,56.33,56.335,1333.0,BUD
+2023-09-12 14:30:00,56.335,56.335,56.32,56.33,3330.0,BUD
+2023-09-12 14:29:00,56.335,56.34,56.335,56.335,3372.0,BUD
+2023-09-12 14:28:00,56.325,56.335,56.325,56.33,1965.0,BUD
+2023-09-12 14:26:00,56.325,56.325,56.32,56.32,1616.0,BUD
+2023-09-12 14:25:00,56.31,56.325,56.31,56.325,3442.0,BUD
+2023-09-12 14:24:00,56.315,56.315,56.312,56.313,898.0,BUD
+2023-09-12 14:23:00,56.32,56.32,56.312,56.315,1281.0,BUD
+2023-09-12 14:22:00,56.325,56.325,56.32,56.32,1942.0,BUD
+2023-09-12 14:21:00,56.33,56.335,56.325,56.325,1219.0,BUD
+2023-09-12 14:20:00,56.335,56.345,56.335,56.34,2717.0,BUD
+2023-09-12 14:19:00,56.36,56.36,56.335,56.335,1157.0,BUD
+2023-09-12 14:18:00,56.365,56.365,56.36,56.36,720.0,BUD
+2023-09-12 14:16:00,56.36,56.365,56.36,56.365,1087.0,BUD
+2023-09-12 14:15:00,56.37,56.37,56.35,56.35,3632.0,BUD
+2023-09-12 14:14:00,56.371,56.38,56.371,56.376,1280.0,BUD
+2023-09-12 14:13:00,56.38,56.38,56.375,56.375,863.0,BUD
+2023-09-12 14:12:00,56.38,56.39,56.38,56.39,2373.0,BUD
+2023-09-12 14:11:00,56.36,56.375,56.355,56.371,3046.0,BUD
+2023-09-12 14:10:00,56.365,56.37,56.362,56.37,2483.0,BUD
+2023-09-12 14:09:00,56.355,56.365,56.355,56.365,1109.0,BUD
+2023-09-12 14:08:00,56.365,56.365,56.36,56.36,700.0,BUD
+2023-09-12 14:07:00,56.36,56.365,56.36,56.365,1213.0,BUD
+2023-09-12 14:06:00,56.35,56.36,56.35,56.359,2376.0,BUD
+2023-09-12 14:05:00,56.34,56.345,56.34,56.34,2225.0,BUD
+2023-09-12 14:04:00,56.335,56.335,56.335,56.335,273.0,BUD
+2023-09-12 14:03:00,56.34,56.345,56.33,56.345,2350.0,BUD
+2023-09-12 14:02:00,56.345,56.35,56.345,56.345,2219.0,BUD
+2023-09-12 14:01:00,56.335,56.345,56.335,56.34,1846.0,BUD
+2023-09-12 14:00:00,56.35,56.35,56.33,56.336,3370.0,BUD
+2023-09-12 13:59:00,56.355,56.36,56.355,56.36,994.0,BUD
+2023-09-12 13:58:00,56.355,56.36,56.352,56.358,1519.0,BUD
+2023-09-12 13:57:00,56.355,56.36,56.35,56.355,1022.0,BUD
+2023-09-12 13:56:00,56.365,56.38,56.36,56.36,2869.0,BUD
+2023-09-12 13:55:00,56.359,56.37,56.34,56.362,2687.0,BUD
+2023-09-12 13:54:00,56.379,56.379,56.355,56.355,1464.0,BUD
+2023-09-12 13:53:00,56.385,56.385,56.375,56.375,3585.0,BUD
+2023-09-12 13:52:00,56.365,56.39,56.365,56.385,4618.0,BUD
+2023-09-12 13:51:00,56.33,56.36,56.33,56.36,4144.0,BUD
+2023-09-12 13:50:00,56.33,56.335,56.33,56.33,4997.0,BUD
+2023-09-12 13:49:00,56.325,56.33,56.32,56.33,917.0,BUD
+2023-09-12 13:48:00,56.33,56.33,56.32,56.325,2180.0,BUD
+2023-09-12 13:47:00,56.335,56.335,56.33,56.33,440.0,BUD
+2023-09-12 13:46:00,56.345,56.345,56.33,56.33,929.0,BUD
+2023-09-12 13:45:00,56.34,56.34,56.34,56.34,254.0,BUD
+2023-09-12 13:44:00,56.37,56.37,56.35,56.35,1783.0,BUD
+2023-09-12 13:43:00,56.365,56.365,56.35,56.36,2377.0,BUD
+2023-09-12 13:42:00,56.36,56.365,56.36,56.36,1061.0,BUD
+2023-09-12 13:41:00,56.39,56.39,56.371,56.371,1143.0,BUD
+2023-09-12 13:40:00,56.39,56.395,56.39,56.39,386.0,BUD
+2023-09-12 13:39:00,56.385,56.395,56.385,56.395,654.0,BUD
+2023-09-12 13:38:00,56.39,56.39,56.38,56.385,1454.0,BUD
+2023-09-12 13:37:00,56.4,56.4,56.395,56.395,888.0,BUD
+2023-09-12 13:36:00,56.405,56.405,56.395,56.395,1385.0,BUD
+2023-09-12 13:35:00,56.405,56.405,56.4,56.405,844.0,BUD
+2023-09-12 13:34:00,56.4,56.406,56.4,56.406,1630.0,BUD
+2023-09-12 13:33:00,56.4,56.4,56.395,56.395,1261.0,BUD
+2023-09-12 13:32:00,56.405,56.41,56.405,56.41,1084.0,BUD
+2023-09-12 13:31:00,56.41,56.41,56.4,56.405,3799.0,BUD
+2023-09-12 13:30:00,56.395,56.41,56.395,56.41,2863.0,BUD
+2023-09-12 13:29:00,56.4,56.4,56.392,56.4,1709.0,BUD
+2023-09-12 13:28:00,56.39,56.4,56.385,56.4,3136.0,BUD
+2023-09-12 13:27:00,56.405,56.405,56.395,56.395,2160.0,BUD
+2023-09-12 13:26:00,56.405,56.405,56.395,56.405,2451.0,BUD
+2023-09-12 13:25:00,56.43,56.43,56.405,56.405,3048.0,BUD
+2023-09-12 13:24:00,56.445,56.45,56.435,56.435,3544.0,BUD
+2023-09-12 13:23:00,56.41,56.45,56.41,56.45,10454.0,BUD
+2023-09-12 13:22:00,56.395,56.405,56.395,56.405,2144.0,BUD
+2023-09-12 13:21:00,56.385,56.4,56.385,56.395,5139.0,BUD
+2023-09-12 13:20:00,56.37,56.38,56.37,56.375,2429.0,BUD
+2023-09-12 13:19:00,56.36,56.37,56.36,56.365,1282.0,BUD
+2023-09-12 13:18:00,56.355,56.355,56.355,56.355,268.0,BUD
+2023-09-12 13:17:00,56.375,56.38,56.36,56.36,1099.0,BUD
+2023-09-12 13:16:00,56.365,56.372,56.365,56.372,1480.0,BUD
+2023-09-12 13:15:00,56.35,56.37,56.35,56.37,3057.0,BUD
+2023-09-12 13:14:00,56.345,56.35,56.342,56.35,1840.0,BUD
+2023-09-12 13:13:00,56.35,56.35,56.34,56.345,1821.0,BUD
+2023-09-12 13:12:00,56.37,56.37,56.35,56.35,1531.0,BUD
+2023-09-12 13:11:00,56.35,56.38,56.35,56.375,4901.0,BUD
+2023-09-12 13:10:00,56.34,56.35,56.33,56.35,7614.0,BUD
+2023-09-12 13:09:00,56.34,56.34,56.335,56.335,1188.0,BUD
+2023-09-12 13:08:00,56.34,56.34,56.335,56.34,1042.0,BUD
+2023-09-12 13:07:00,56.35,56.35,56.34,56.34,816.0,BUD
+2023-09-12 13:06:00,56.35,56.35,56.35,56.35,525.0,BUD
+2023-09-12 13:05:00,56.355,56.36,56.355,56.355,418.0,BUD
+2023-09-12 13:04:00,56.35,56.36,56.35,56.355,1245.0,BUD
+2023-09-12 13:03:00,56.349,56.36,56.349,56.355,1993.0,BUD
+2023-09-12 13:02:00,56.34,56.345,56.34,56.345,522.0,BUD
+2023-09-12 13:01:00,56.33,56.331,56.325,56.325,1910.0,BUD
+2023-09-12 13:00:00,56.35,56.35,56.33,56.33,1966.0,BUD
+2023-09-12 12:59:00,56.335,56.355,56.335,56.35,1826.0,BUD
+2023-09-12 12:58:00,56.325,56.335,56.325,56.335,1203.0,BUD
+2023-09-12 12:57:00,56.31,56.33,56.3,56.33,4456.0,BUD
+2023-09-12 12:56:00,56.31,56.31,56.3,56.3,901.0,BUD
+2023-09-12 12:55:00,56.302,56.302,56.3,56.3,317.0,BUD
+2023-09-12 12:54:00,56.295,56.3,56.295,56.3,1958.0,BUD
+2023-09-12 12:53:00,56.295,56.295,56.295,56.295,375.0,BUD
+2023-09-12 12:52:00,56.3,56.3,56.3,56.3,205.0,BUD
+2023-09-12 12:51:00,56.32,56.32,56.315,56.315,1265.0,BUD
+2023-09-12 12:50:00,56.31,56.32,56.31,56.32,1767.0,BUD
+2023-09-12 12:49:00,56.31,56.32,56.31,56.315,2094.0,BUD
+2023-09-12 12:48:00,56.315,56.315,56.305,56.305,1933.0,BUD
+2023-09-12 12:47:00,56.325,56.325,56.315,56.318,3660.0,BUD
+2023-09-12 12:46:00,56.325,56.325,56.325,56.325,493.0,BUD
+2023-09-12 12:45:00,56.33,56.33,56.322,56.322,692.0,BUD
+2023-09-12 12:43:00,56.312,56.325,56.312,56.325,4220.0,BUD
+2023-09-12 12:42:00,56.305,56.31,56.305,56.31,2469.0,BUD
+2023-09-12 12:41:00,56.315,56.315,56.305,56.305,1834.0,BUD
+2023-09-12 12:40:00,56.315,56.325,56.315,56.315,2485.0,BUD
+2023-09-12 12:39:00,56.31,56.315,56.31,56.315,1801.0,BUD
+2023-09-12 12:38:00,56.285,56.305,56.285,56.305,4459.0,BUD
+2023-09-12 12:37:00,56.285,56.29,56.28,56.28,792.0,BUD
+2023-09-12 12:36:00,56.287,56.288,56.285,56.285,1205.0,BUD
+2023-09-12 12:35:00,56.27,56.295,56.252,56.29,10854.0,BUD
+2023-09-12 12:34:00,56.27,56.28,56.27,56.27,1200.0,BUD
+2023-09-12 12:33:00,56.285,56.285,56.27,56.27,4242.0,BUD
+2023-09-12 12:32:00,56.29,56.29,56.285,56.285,580.0,BUD
+2023-09-12 12:31:00,56.29,56.29,56.28,56.281,1458.0,BUD
+2023-09-12 12:30:00,56.3,56.3,56.29,56.29,4115.0,BUD
+2023-09-12 12:29:00,56.305,56.305,56.305,56.305,586.0,BUD
+2023-09-12 12:28:00,56.32,56.32,56.301,56.301,17003.0,BUD
+2023-09-12 12:27:00,56.32,56.325,56.32,56.324,2307.0,BUD
+2023-09-12 12:26:00,56.325,56.325,56.32,56.32,585.0,BUD
+2023-09-12 12:25:00,56.325,56.325,56.321,56.325,1047.0,BUD
+2023-09-12 12:24:00,56.32,56.328,56.32,56.328,2051.0,BUD
+2023-09-12 12:23:00,56.327,56.33,56.327,56.33,424.0,BUD
+2023-09-12 12:22:00,56.325,56.328,56.325,56.328,532.0,BUD
+2023-09-12 12:21:00,56.34,56.34,56.32,56.325,3305.0,BUD
+2023-09-12 12:20:00,56.34,56.34,56.34,56.34,1404.0,BUD
+2023-09-12 12:18:00,56.345,56.35,56.345,56.35,759.0,BUD
+2023-09-12 12:17:00,56.345,56.35,56.342,56.342,1263.0,BUD
+2023-09-12 12:16:00,56.35,56.35,56.343,56.343,708.0,BUD
+2023-09-12 12:15:00,56.35,56.35,56.35,56.35,954.0,BUD
+2023-09-12 12:14:00,56.335,56.34,56.335,56.34,2010.0,BUD
+2023-09-12 12:13:00,56.335,56.34,56.335,56.34,1398.0,BUD
+2023-09-12 12:12:00,56.335,56.34,56.33,56.33,1228.0,BUD
+2023-09-12 12:11:00,56.34,56.34,56.331,56.331,981.0,BUD
+2023-09-12 12:10:00,56.335,56.335,56.335,56.335,365.0,BUD
+2023-09-12 12:09:00,56.335,56.34,56.335,56.34,1831.0,BUD
+2023-09-12 12:08:00,56.335,56.34,56.332,56.34,968.0,BUD
+2023-09-12 12:07:00,56.327,56.34,56.325,56.34,3758.0,BUD
+2023-09-12 12:06:00,56.34,56.34,56.33,56.33,1238.0,BUD
+2023-09-12 12:05:00,56.345,56.345,56.34,56.34,945.0,BUD
+2023-09-12 12:04:00,56.345,56.345,56.343,56.343,410.0,BUD
+2023-09-12 12:03:00,56.34,56.341,56.34,56.341,813.0,BUD
+2023-09-12 12:02:00,56.34,56.34,56.34,56.34,171.0,BUD
+2023-09-12 12:01:00,56.34,56.343,56.34,56.343,382.0,BUD
+2023-09-12 12:00:00,56.33,56.35,56.33,56.35,4357.0,BUD
+2023-09-12 11:59:00,56.321,56.33,56.321,56.33,628.0,BUD
+2023-09-12 11:57:00,56.335,56.335,56.33,56.33,839.0,BUD
+2023-09-12 11:56:00,56.33,56.335,56.33,56.33,546.0,BUD
+2023-09-12 11:55:00,56.33,56.33,56.33,56.33,686.0,BUD
+2023-09-12 11:54:00,56.33,56.33,56.33,56.33,857.0,BUD
+2023-09-12 11:53:00,56.33,56.333,56.33,56.333,1437.0,BUD
+2023-09-12 11:52:00,56.32,56.34,56.32,56.34,5067.0,BUD
+2023-09-12 11:51:00,56.32,56.32,56.32,56.32,375.0,BUD
+2023-09-12 11:50:00,56.325,56.329,56.325,56.325,1467.0,BUD
+2023-09-12 11:49:00,56.325,56.33,56.325,56.325,436.0,BUD
+2023-09-12 11:48:00,56.33,56.33,56.325,56.325,3044.0,BUD
+2023-09-12 11:47:00,56.34,56.34,56.325,56.325,2830.0,BUD
+2023-09-12 11:46:00,56.33,56.34,56.325,56.34,3475.0,BUD
+2023-09-12 11:45:00,56.335,56.34,56.325,56.325,4429.0,BUD
+2023-09-12 11:44:00,56.34,56.34,56.335,56.335,693.0,BUD
+2023-09-12 11:43:00,56.34,56.34,56.33,56.34,7031.0,BUD
+2023-09-12 11:42:00,56.335,56.335,56.335,56.335,350.0,BUD
+2023-09-12 11:41:00,56.325,56.331,56.32,56.331,3712.0,BUD
+2023-09-12 11:40:00,56.32,56.33,56.315,56.325,2544.0,BUD
+2023-09-12 11:39:00,56.33,56.33,56.33,56.33,666.0,BUD
+2023-09-12 11:38:00,56.35,56.35,56.345,56.345,855.0,BUD
+2023-09-12 11:37:00,56.37,56.372,56.37,56.372,430.0,BUD
+2023-09-12 11:36:00,56.38,56.38,56.38,56.38,680.0,BUD
+2023-09-12 11:35:00,56.355,56.38,56.35,56.38,5855.0,BUD
+2023-09-12 11:34:00,56.4,56.41,56.37,56.37,6842.0,BUD
+2023-09-12 11:33:00,56.39,56.395,56.39,56.395,636.0,BUD
+2023-09-12 11:32:00,56.405,56.405,56.4,56.4,669.0,BUD
+2023-09-12 11:31:00,56.4,56.4,56.395,56.4,1873.0,BUD
+2023-09-12 11:30:00,56.41,56.41,56.41,56.41,1118.0,BUD
+2023-09-12 11:29:00,56.4,56.4,56.4,56.4,1500.0,BUD
+2023-09-12 11:28:00,56.405,56.41,56.4,56.41,1214.0,BUD
+2023-09-12 11:27:00,56.4,56.4,56.39,56.4,2541.0,BUD
+2023-09-12 11:26:00,56.392,56.415,56.39,56.405,3322.0,BUD
+2023-09-12 11:25:00,56.42,56.425,56.39,56.4,3288.0,BUD
+2023-09-12 11:23:00,56.44,56.44,56.44,56.44,1121.0,BUD
+2023-09-12 11:22:00,56.44,56.445,56.435,56.445,2376.0,BUD
+2023-09-12 11:21:00,56.41,56.43,56.41,56.43,4509.0,BUD
+2023-09-12 11:20:00,56.41,56.42,56.41,56.42,831.0,BUD
+2023-09-12 11:19:00,56.415,56.415,56.39,56.4,4559.0,BUD
+2023-09-12 11:18:00,56.405,56.415,56.405,56.41,1325.0,BUD
+2023-09-12 11:17:00,56.405,56.42,56.405,56.405,10206.0,BUD
+2023-09-12 11:16:00,56.39,56.405,56.385,56.405,9157.0,BUD
+2023-09-12 11:15:00,56.4,56.41,56.38,56.39,15231.0,BUD
+2023-09-12 11:14:00,56.405,56.415,56.4,56.4,4754.0,BUD
+2023-09-12 11:13:00,56.41,56.42,56.4,56.4,2495.0,BUD
+2023-09-12 11:12:00,56.405,56.41,56.4,56.41,9943.0,BUD
+2023-09-12 11:11:00,56.42,56.42,56.4,56.405,1562.0,BUD
+2023-09-12 11:10:00,56.449,56.449,56.43,56.43,2217.0,BUD
+2023-09-12 11:09:00,56.46,56.46,56.44,56.44,886.0,BUD
+2023-09-12 11:08:00,56.465,56.47,56.465,56.47,608.0,BUD
+2023-09-12 11:07:00,56.41,56.45,56.41,56.45,1249.0,BUD
+2023-09-12 11:06:00,56.415,56.415,56.405,56.415,1356.0,BUD
+2023-09-12 11:05:00,56.44,56.45,56.42,56.42,5664.0,BUD
+2023-09-12 11:04:00,56.42,56.44,56.42,56.44,2702.0,BUD
+2023-09-12 11:03:00,56.44,56.445,56.43,56.43,1428.0,BUD
+2023-09-12 11:02:00,56.415,56.43,56.415,56.43,3034.0,BUD
+2023-09-12 11:01:00,56.4,56.42,56.4,56.415,2952.0,BUD
+2023-09-12 11:00:00,56.405,56.41,56.4,56.405,3443.0,BUD
+2023-09-12 10:59:00,56.41,56.41,56.4,56.4,1659.0,BUD
+2023-09-12 10:58:00,56.405,56.405,56.405,56.405,657.0,BUD
+2023-09-12 10:57:00,56.405,56.405,56.4,56.4,1065.0,BUD
+2023-09-12 10:56:00,56.42,56.42,56.41,56.41,574.0,BUD
+2023-09-12 10:55:00,56.42,56.425,56.42,56.425,690.0,BUD
+2023-09-12 10:54:00,56.41,56.41,56.405,56.41,2162.0,BUD
+2023-09-12 10:53:00,56.416,56.416,56.41,56.41,711.0,BUD
+2023-09-12 10:52:00,56.42,56.43,56.41,56.42,3888.0,BUD
+2023-09-12 10:51:00,56.41,56.42,56.41,56.42,1278.0,BUD
+2023-09-12 10:50:00,56.395,56.41,56.395,56.41,4166.0,BUD
+2023-09-12 10:49:00,56.41,56.41,56.39,56.395,3637.0,BUD
+2023-09-12 10:48:00,56.43,56.43,56.41,56.41,5774.0,BUD
+2023-09-12 10:47:00,56.45,56.45,56.44,56.445,1804.0,BUD
+2023-09-12 10:46:00,56.43,56.44,56.43,56.44,1562.0,BUD
+2023-09-12 10:45:00,56.45,56.455,56.425,56.425,2301.0,BUD
+2023-09-12 10:44:00,56.455,56.459,56.445,56.45,3316.0,BUD
+2023-09-12 10:43:00,56.445,56.48,56.445,56.47,3821.0,BUD
+2023-09-12 10:42:00,56.43,56.445,56.43,56.445,2552.0,BUD
+2023-09-12 10:41:00,56.445,56.45,56.425,56.425,2902.0,BUD
+2023-09-12 10:40:00,56.445,56.47,56.445,56.45,10957.0,BUD
+2023-09-12 10:39:00,56.43,56.455,56.43,56.451,2614.0,BUD
+2023-09-12 10:38:00,56.465,56.47,56.435,56.435,2032.0,BUD
+2023-09-12 10:37:00,56.46,56.465,56.455,56.465,2313.0,BUD
+2023-09-12 10:36:00,56.455,56.47,56.455,56.47,1884.0,BUD
+2023-09-12 10:35:00,56.46,56.46,56.445,56.45,3312.0,BUD
+2023-09-12 10:34:00,56.451,56.465,56.451,56.46,864.0,BUD
+2023-09-12 10:33:00,56.465,56.47,56.45,56.46,2550.0,BUD
+2023-09-12 10:32:00,56.445,56.47,56.445,56.47,3406.0,BUD
+2023-09-12 10:31:00,56.45,56.455,56.442,56.455,4455.0,BUD
+2023-09-12 10:30:00,56.45,56.45,56.43,56.445,5158.0,BUD
+2023-09-12 10:29:00,56.44,56.45,56.43,56.445,5147.0,BUD
+2023-09-12 10:28:00,56.46,56.46,56.44,56.44,4336.0,BUD
+2023-09-12 10:27:00,56.46,56.47,56.45,56.47,10460.0,BUD
+2023-09-12 10:26:00,56.43,56.46,56.42,56.46,3124.0,BUD
+2023-09-12 10:25:00,56.435,56.443,56.42,56.43,9252.0,BUD
+2023-09-12 10:24:00,56.45,56.45,56.44,56.45,1152.0,BUD
+2023-09-12 10:23:00,56.47,56.47,56.455,56.46,2987.0,BUD
+2023-09-12 10:22:00,56.48,56.485,56.48,56.48,982.0,BUD
+2023-09-12 10:21:00,56.49,56.49,56.47,56.49,1775.0,BUD
+2023-09-12 10:20:00,56.5,56.5,56.49,56.5,1315.0,BUD
+2023-09-12 10:19:00,56.5,56.51,56.49,56.51,2274.0,BUD
+2023-09-12 10:18:00,56.485,56.5,56.485,56.5,2705.0,BUD
+2023-09-12 10:17:00,56.52,56.525,56.48,56.48,1696.0,BUD
+2023-09-12 10:16:00,56.49,56.525,56.485,56.52,2779.0,BUD
+2023-09-12 10:15:00,56.54,56.54,56.52,56.52,1800.0,BUD
+2023-09-12 10:14:00,56.55,56.55,56.54,56.55,1549.0,BUD
+2023-09-12 10:13:00,56.54,56.55,56.54,56.55,1554.0,BUD
+2023-09-12 10:12:00,56.53,56.54,56.53,56.54,3307.0,BUD
+2023-09-12 10:11:00,56.49,56.54,56.485,56.54,5245.0,BUD
+2023-09-12 10:10:00,56.48,56.5,56.48,56.49,3491.0,BUD
+2023-09-12 10:09:00,56.48,56.49,56.475,56.49,1385.0,BUD
+2023-09-12 10:08:00,56.48,56.49,56.465,56.47,1914.0,BUD
+2023-09-12 10:07:00,56.48,56.485,56.48,56.48,3354.0,BUD
+2023-09-12 10:06:00,56.51,56.515,56.47,56.475,5613.0,BUD
+2023-09-12 10:05:00,56.51,56.52,56.505,56.51,2346.0,BUD
+2023-09-12 10:04:00,56.555,56.555,56.52,56.52,2769.0,BUD
+2023-09-12 10:03:00,56.52,56.55,56.515,56.55,3594.0,BUD
+2023-09-12 10:02:00,56.53,56.53,56.502,56.51,1820.0,BUD
+2023-09-12 10:01:00,56.55,56.55,56.52,56.54,3689.0,BUD
+2023-09-12 10:00:00,56.54,56.548,56.54,56.54,1675.0,BUD
+2023-09-12 09:59:00,56.55,56.55,56.539,56.55,3923.0,BUD
+2023-09-12 09:58:00,56.53,56.56,56.53,56.55,1756.0,BUD
+2023-09-12 09:57:00,56.53,56.535,56.525,56.535,1271.0,BUD
+2023-09-12 09:56:00,56.54,56.54,56.53,56.53,2098.0,BUD
+2023-09-12 09:55:00,56.53,56.545,56.525,56.535,4140.0,BUD
+2023-09-12 09:54:00,56.54,56.56,56.53,56.53,2653.0,BUD
+2023-09-12 09:53:00,56.52,56.53,56.505,56.53,1878.0,BUD
+2023-09-12 09:52:00,56.54,56.54,56.51,56.526,6675.0,BUD
+2023-09-12 09:51:00,56.54,56.575,56.54,56.55,7973.0,BUD
+2023-09-12 09:50:00,56.545,56.555,56.54,56.54,2727.0,BUD
+2023-09-12 09:49:00,56.56,56.56,56.53,56.535,4355.0,BUD
+2023-09-12 09:48:00,56.57,56.57,56.54,56.55,4025.0,BUD
+2023-09-12 09:47:00,56.61,56.61,56.575,56.575,5859.0,BUD
+2023-09-12 09:46:00,56.63,56.63,56.608,56.609,3963.0,BUD
+2023-09-12 09:45:00,56.62,56.65,56.62,56.62,3458.0,BUD
+2023-09-12 09:44:00,56.62,56.64,56.62,56.62,10930.0,BUD
+2023-09-12 09:43:00,56.625,56.63,56.618,56.62,3856.0,BUD
+2023-09-12 09:42:00,56.69,56.69,56.615,56.62,2729.0,BUD
+2023-09-12 09:41:00,56.71,56.71,56.67,56.67,2135.0,BUD
+2023-09-12 09:40:00,56.72,56.74,56.715,56.715,5142.0,BUD
+2023-09-12 09:39:00,56.73,56.73,56.72,56.73,2667.0,BUD
+2023-09-12 09:38:00,56.717,56.749,56.717,56.74,5374.0,BUD
+2023-09-12 09:37:00,56.71,56.73,56.7,56.721,5987.0,BUD
+2023-09-12 09:36:00,56.78,56.78,56.7,56.7,1742.0,BUD
+2023-09-12 09:35:00,56.78,56.8,56.78,56.8,3225.0,BUD
+2023-09-12 09:34:00,56.74,56.78,56.74,56.78,4009.0,BUD
+2023-09-12 09:33:00,56.74,56.75,56.71,56.75,4984.0,BUD
+2023-09-12 09:32:00,56.73,56.735,56.7,56.73,10049.0,BUD
+2023-09-12 09:31:00,56.65,56.73,56.65,56.72,7931.0,BUD
+2023-09-12 09:30:00,56.58,56.69,56.545,56.65,38413.0,BUD
+2023-09-12 09:29:00,56.56,56.568,56.56,56.568,1131.0,BUD
+2023-09-12 09:28:00,56.52,56.54,56.51,56.54,6.0,BUD
+2023-09-12 09:26:00,56.57,56.57,56.57,56.57,3.0,BUD
+2023-09-12 09:25:00,56.54,56.54,56.52,56.52,5.0,BUD
+2023-09-12 09:24:00,56.53,56.53,56.515,56.515,4.0,BUD
+2023-09-12 09:22:00,56.57,56.57,56.57,56.57,400.0,BUD
+2023-09-12 09:20:00,56.56,56.56,56.56,56.56,500.0,BUD
+2023-09-12 09:17:00,56.519,56.519,56.51,56.51,11.0,BUD
+2023-09-12 09:15:00,56.56,56.56,56.55,56.55,620.0,BUD
+2023-09-12 09:14:00,56.555,56.59,56.555,56.575,12.0,BUD
+2023-09-12 09:13:00,56.56,56.56,56.56,56.56,4.0,BUD
+2023-09-12 09:11:00,56.58,56.58,56.57,56.57,1100.0,BUD
+2023-09-12 09:10:00,56.61,56.61,56.571,56.585,295.0,BUD
+2023-09-12 09:08:00,56.62,56.62,56.59,56.6,1325.0,BUD
+2023-09-12 09:06:00,56.64,56.64,56.64,56.64,1.0,BUD
+2023-09-12 09:05:00,56.62,56.64,56.62,56.64,801.0,BUD
+2023-09-12 09:04:00,56.56,56.56,56.56,56.56,5.0,BUD
+2023-09-12 09:03:00,56.62,56.62,56.6,56.6,2.0,BUD
+2023-09-12 09:02:00,56.56,56.56,56.56,56.56,1.0,BUD
+2023-09-12 09:01:00,56.59,56.59,56.59,56.59,500.0,BUD
+2023-09-12 09:00:00,56.62,56.62,56.62,56.62,710.0,BUD
+2023-09-12 08:58:00,56.61,56.61,56.59,56.59,177.0,BUD
+2023-09-12 08:57:00,56.62,56.62,56.59,56.59,98.0,BUD
+2023-09-12 08:56:00,56.6,56.62,56.6,56.62,2.0,BUD
+2023-09-12 08:55:00,56.66,56.66,56.61,56.61,6.0,BUD
+2023-09-12 08:54:00,56.64,56.64,56.6,56.62,19.0,BUD
+2023-09-12 08:53:00,56.64,56.64,56.64,56.64,15.0,BUD
+2023-09-12 08:52:00,56.6,56.61,56.6,56.61,5.0,BUD
+2023-09-12 08:50:00,56.66,56.66,56.63,56.649,8.0,BUD
+2023-09-12 08:49:00,56.63,56.63,56.63,56.63,1.0,BUD
+2023-09-12 08:48:00,56.629,56.629,56.629,56.629,4.0,BUD
+2023-09-12 08:47:00,56.63,56.63,56.63,56.63,4.0,BUD
+2023-09-12 08:46:00,56.63,56.63,56.63,56.63,1.0,BUD
+2023-09-12 08:44:00,56.63,56.63,56.61,56.61,2.0,BUD
+2023-09-12 08:43:00,56.66,56.66,56.63,56.63,27.0,BUD
+2023-09-12 08:41:00,56.66,56.66,56.66,56.66,10.0,BUD
+2023-09-12 08:40:00,56.65,56.67,56.65,56.67,17.0,BUD
+2023-09-12 08:36:00,56.62,56.62,56.61,56.61,2.0,BUD
+2023-09-12 08:34:00,56.63,56.63,56.63,56.63,4.0,BUD
+2023-09-12 08:33:00,56.56,56.56,56.56,56.56,10.0,BUD
+2023-09-12 08:32:00,56.58,56.58,56.56,56.56,18.0,BUD
+2023-09-12 08:31:00,56.58,56.58,56.58,56.58,102.0,BUD
+2023-09-12 08:28:00,56.62,56.62,56.61,56.61,4.0,BUD
+2023-09-12 08:26:00,55.87,55.87,55.87,55.87,1.0,BUD
+2023-09-12 08:24:00,56.57,56.57,56.57,56.57,4.0,BUD
+2023-09-12 08:23:00,56.59,56.59,56.56,56.56,505.0,BUD
+2023-09-12 08:21:00,56.57,56.579,56.57,56.579,757.0,BUD
+2023-09-12 08:20:00,56.57,56.57,56.57,56.57,250.0,BUD
+2023-09-12 08:19:00,56.58,56.58,56.58,56.58,4.0,BUD
+2023-09-12 08:18:00,56.58,56.59,56.58,56.59,5.0,BUD
+2023-09-12 08:17:00,56.61,56.61,56.57,56.57,4.0,BUD
+2023-09-12 08:13:00,56.61,56.61,56.57,56.57,275.0,BUD
+2023-09-12 08:10:00,56.555,56.555,56.555,56.555,1.0,BUD
+2023-09-12 08:06:00,56.54,56.54,56.54,56.54,1.0,BUD
+2023-09-12 08:02:00,57.05,57.05,56.58,56.58,2.0,BUD
+2023-09-12 08:01:00,56.55,56.665,56.515,56.545,1035.0,BUD
+2023-09-12 08:00:00,56.64,56.695,56.5,56.55,1028.0,BUD
+2023-09-12 07:53:00,56.53,56.53,56.53,56.53,7.0,BUD
+2023-09-12 07:36:00,56.55,56.55,56.55,56.55,45.0,BUD
+2023-09-12 07:32:00,56.52,56.52,56.52,56.52,1.0,BUD
+2023-09-12 07:29:00,56.55,56.55,56.55,56.55,11.0,BUD
+2023-09-12 07:28:00,56.54,56.54,56.54,56.54,12.0,BUD
+2023-09-12 07:27:00,56.55,56.55,56.55,56.55,10.0,BUD
+2023-09-12 07:22:00,56.58,56.58,56.58,56.58,1.0,BUD
+2023-09-12 07:01:00,56.7,56.7,56.7,56.7,94.0,BUD
+2023-09-12 07:00:00,56.72,56.72,56.72,56.72,7.0,BUD
+2023-09-12 06:15:00,56.52,56.52,56.52,56.52,800.0,BUD
+2023-09-12 05:30:00,56.3,56.3,56.3,56.3,1.0,BUD
+2023-09-12 05:07:00,56.48,56.48,56.48,56.48,200.0,BUD
+2023-09-12 04:44:00,56.46,56.46,56.46,56.46,1.0,BUD
+2023-09-12 04:11:00,56.38,56.38,56.38,56.38,12.0,BUD
+2023-09-12 04:09:00,56.38,56.38,56.38,56.38,22.0,BUD
+2023-09-12 04:06:00,56.37,56.37,56.37,56.37,189.0,BUD
+2023-09-12 04:01:00,56.42,56.42,56.42,56.42,1286.0,BUD
+2023-09-12 04:00:00,56.43,56.43,56.43,56.43,88.0,BUD
+2023-09-11 19:58:00,57.0,57.05,57.0,57.05,11.0,BUD
+2023-09-11 19:54:00,57.05,57.05,56.925,56.925,2.0,BUD
+2023-09-11 19:51:00,56.925,56.925,56.925,56.925,1.0,BUD
+2023-09-11 19:48:00,56.925,56.925,56.925,56.925,1.0,BUD
+2023-09-11 19:47:00,56.925,56.925,56.925,56.925,1.0,BUD
+2023-09-11 19:46:00,57.0,57.0,57.0,57.0,1.0,BUD
+2023-09-11 19:45:00,57.05,57.05,57.05,57.05,4.0,BUD
+2023-09-11 19:44:00,57.05,57.05,56.925,56.925,2.0,BUD
+2023-09-11 19:33:00,57.05,57.05,56.925,56.925,3.0,BUD
+2023-09-11 19:32:00,57.05,57.05,57.05,57.05,5.0,BUD
+2023-09-11 19:30:00,56.925,56.925,56.925,56.925,2.0,BUD
+2023-09-11 19:19:00,56.8,56.8,56.8,56.8,20.0,BUD
+2023-09-11 19:15:00,56.925,56.925,56.8,56.925,18.0,BUD
+2023-09-11 19:14:00,56.925,56.925,56.925,56.925,1.0,BUD
+2023-09-11 19:12:00,57.05,57.05,57.05,57.05,5.0,BUD
+2023-09-11 19:10:00,56.8,56.925,56.8,56.925,13.0,BUD
+2023-09-11 19:07:00,56.925,56.925,56.925,56.925,1.0,BUD
+2023-09-11 19:04:00,56.8,56.925,56.8,56.925,2.0,BUD
+2023-09-11 19:02:00,57.05,57.05,57.05,57.05,2.0,BUD
+2023-09-11 19:00:00,57.05,57.05,57.05,57.05,39902.0,BUD
+2023-09-11 18:57:00,56.925,56.925,56.925,56.925,1.0,BUD
+2023-09-11 18:56:00,56.8,56.8,56.8,56.8,3.0,BUD
+2023-09-11 18:52:00,57.05,57.05,57.05,57.05,18.0,BUD
+2023-09-11 18:48:00,57.05,57.05,56.925,57.05,10.0,BUD
+2023-09-11 18:45:00,57.05,57.05,57.05,57.05,3.0,BUD
+2023-09-11 18:44:00,57.05,57.05,57.05,57.05,20.0,BUD
+2023-09-11 18:42:00,57.0,57.04,57.0,57.04,5.0,BUD
+2023-09-11 18:41:00,56.925,56.925,56.925,56.925,1.0,BUD
+2023-09-11 18:37:00,57.05,57.05,57.05,57.05,2.0,BUD
+2023-09-11 18:34:00,57.05,57.05,57.05,57.05,1.0,BUD
+2023-09-11 18:32:00,56.935,56.935,56.935,56.935,1.0,BUD
+2023-09-11 18:31:00,57.05,57.05,57.05,57.05,1.0,BUD
+2023-09-11 18:30:00,57.05,57.05,56.935,57.05,39904.0,BUD
+2023-09-11 18:29:00,57.05,57.05,57.05,57.05,3.0,BUD
+2023-09-11 18:28:00,56.935,56.935,56.935,56.935,1.0,BUD
+2023-09-11 18:25:00,56.82,56.82,56.82,56.82,1.0,BUD
+2023-09-11 18:24:00,56.935,56.935,56.935,56.935,1.0,BUD
+2023-09-11 18:22:00,56.99,56.99,56.99,56.99,1.0,BUD
+2023-09-11 18:07:00,57.05,57.05,57.05,57.05,249.0,BUD
+2023-09-11 18:05:00,57.0,57.0,56.93,56.93,110.0,BUD
+2023-09-11 18:04:00,56.928,56.928,56.928,56.928,48.0,BUD
+2023-09-11 17:57:00,57.05,57.05,57.05,57.05,138.0,BUD
+2023-09-11 17:55:00,57.06,57.08,57.05,57.08,7.0,BUD
+2023-09-11 17:53:00,57.1,57.1,57.1,57.1,9.0,BUD
+2023-09-11 17:52:00,57.08,57.08,57.08,57.08,1.0,BUD
+2023-09-11 17:51:00,57.05,57.05,57.05,57.05,2.0,BUD
+2023-09-11 17:50:00,57.08,57.08,57.08,57.08,1.0,BUD
+2023-09-11 17:49:00,57.08,57.08,57.08,57.08,2.0,BUD
+2023-09-11 17:47:00,57.05,57.1,57.05,57.1,110.0,BUD
+2023-09-11 17:46:00,57.06,57.08,57.05,57.08,17.0,BUD
+2023-09-11 17:45:00,57.11,57.11,57.08,57.11,23.0,BUD
+2023-09-11 17:43:00,57.05,57.08,57.05,57.05,12.0,BUD
+2023-09-11 17:40:00,57.1,57.1,57.1,57.1,2.0,BUD
+2023-09-11 17:36:00,57.108,57.108,57.08,57.08,3.0,BUD
+2023-09-11 17:33:00,57.1,57.11,57.052,57.11,5.0,BUD
+2023-09-11 17:31:00,57.05,57.05,57.05,57.05,3.0,BUD
+2023-09-11 17:27:00,57.085,57.085,57.085,57.085,1.0,BUD
+2023-09-11 17:26:00,57.085,57.085,57.085,57.085,1.0,BUD
+2023-09-11 17:24:00,57.11,57.11,57.06,57.06,5.0,BUD
+2023-09-11 17:21:00,57.06,57.06,57.06,57.06,1.0,BUD
+2023-09-11 17:20:00,57.1,57.1,57.1,57.1,1.0,BUD
+2023-09-11 17:18:00,57.1,57.1,57.085,57.085,5.0,BUD
+2023-09-11 17:17:00,57.11,57.11,57.11,57.11,1.0,BUD
+2023-09-11 17:15:00,57.109,57.11,57.109,57.11,4.0,BUD
+2023-09-11 17:12:00,57.08,57.1,57.08,57.1,3.0,BUD
+2023-09-11 17:11:00,57.1,57.1,57.1,57.1,1.0,BUD
+2023-09-11 17:07:00,57.08,57.1,57.075,57.075,7.0,BUD
+2023-09-11 17:05:00,57.051,57.051,57.051,57.051,1.0,BUD
+2023-09-11 17:04:00,57.11,57.11,57.11,57.11,6.0,BUD
+2023-09-11 17:02:00,57.06,57.06,57.06,57.06,17.0,BUD
+2023-09-11 17:01:00,57.055,57.055,57.055,57.055,1.0,BUD
+2023-09-11 16:59:00,57.06,57.06,57.06,57.06,1.0,BUD
+2023-09-11 16:58:00,57.109,57.109,57.06,57.06,351.0,BUD
+2023-09-11 16:56:00,57.01,57.11,57.01,57.11,4.0,BUD
+2023-09-11 16:55:00,57.06,57.1,57.01,57.01,108.0,BUD
+2023-09-11 16:54:00,57.06,57.11,57.06,57.11,27.0,BUD
+2023-09-11 16:53:00,57.01,57.11,57.01,57.11,3.0,BUD
+2023-09-11 16:52:00,57.11,57.11,57.11,57.11,1.0,BUD
+2023-09-11 16:51:00,57.06,57.06,57.06,57.06,1.0,BUD
+2023-09-11 16:46:00,57.06,57.06,57.06,57.06,4.0,BUD
+2023-09-11 16:43:00,57.03,57.03,57.03,57.03,2.0,BUD
+2023-09-11 16:42:00,57.05,57.06,57.05,57.06,663.0,BUD
+2023-09-11 16:40:00,57.09,57.09,57.09,57.09,20.0,BUD
+2023-09-11 16:39:00,57.09,57.09,57.09,57.09,1.0,BUD
+2023-09-11 16:37:00,57.09,57.09,57.06,57.06,3.0,BUD
+2023-09-11 16:36:00,57.09,57.09,57.09,57.09,1.0,BUD
+2023-09-11 16:33:00,57.06,57.09,57.06,57.09,3.0,BUD
+2023-09-11 16:32:00,57.01,57.01,57.01,57.01,10.0,BUD
+2023-09-11 16:31:00,57.05,57.05,57.05,57.05,800.0,BUD
+2023-09-11 16:30:00,57.06,57.06,57.06,57.06,1.0,BUD
+2023-09-11 16:29:00,57.06,57.06,57.06,57.06,1.0,BUD
+2023-09-11 16:28:00,57.06,57.06,57.06,57.06,1.0,BUD
+2023-09-11 16:27:00,57.09,57.09,57.09,57.09,10.0,BUD
+2023-09-11 16:23:00,57.09,57.09,57.06,57.09,15.0,BUD
+2023-09-11 16:22:00,57.06,57.06,57.06,57.06,2.0,BUD
+2023-09-11 16:21:00,57.06,57.06,57.06,57.06,1.0,BUD
+2023-09-11 16:20:00,57.09,57.09,57.09,57.09,1.0,BUD
+2023-09-11 16:18:00,57.06,57.06,57.06,57.06,1.0,BUD
+2023-09-11 16:17:00,57.06,57.06,57.06,57.06,1.0,BUD
+2023-09-11 16:15:00,57.06,57.06,57.06,57.06,3.0,BUD
+2023-09-11 16:14:00,57.09,57.09,57.09,57.09,16.0,BUD
+2023-09-11 16:13:00,57.01,57.06,57.01,57.06,13.0,BUD
+2023-09-11 16:11:00,57.11,57.11,57.06,57.06,22.0,BUD
+2023-09-11 16:10:00,57.05,57.06,57.05,57.06,39901.0,BUD
+2023-09-11 16:09:00,57.09,57.1,57.06,57.06,102.0,BUD
+2023-09-11 16:08:00,57.05,57.09,57.05,57.09,1046.0,BUD
+2023-09-11 16:07:00,57.05,57.08,57.05,57.08,750010.0,BUD
+2023-09-11 16:06:00,57.09,57.09,57.09,57.09,1.0,BUD
+2023-09-11 16:04:00,57.01,57.09,57.01,57.09,6.0,BUD
+2023-09-11 16:03:00,57.02,57.05,57.01,57.05,17.0,BUD
+2023-09-11 16:02:00,57.11,57.11,56.59,57.01,3.0,BUD
+2023-09-11 16:00:00,57.06,57.06,56.62,56.62,81124.0,BUD
+2023-09-11 15:59:00,57.035,57.07,57.03,57.06,33288.0,BUD
+2023-09-11 15:58:00,57.047,57.05,57.03,57.035,22706.0,BUD
+2023-09-11 15:57:00,57.025,57.05,57.025,57.05,12106.0,BUD
+2023-09-11 15:56:00,57.02,57.03,57.01,57.02,10344.0,BUD
+2023-09-11 15:55:00,57.03,57.03,57.01,57.02,12448.0,BUD
+2023-09-11 15:54:00,57.029,57.04,57.02,57.035,5943.0,BUD
+2023-09-11 15:53:00,57.015,57.025,57.01,57.025,13862.0,BUD
+2023-09-11 15:52:00,57.01,57.02,57.01,57.02,8039.0,BUD
+2023-09-11 15:51:00,57.02,57.02,57.015,57.02,1773.0,BUD
+2023-09-11 15:50:00,57.05,57.05,57.015,57.015,9998.0,BUD
+2023-09-11 15:49:00,57.035,57.045,57.025,57.045,14022.0,BUD
+2023-09-11 15:48:00,57.031,57.036,57.031,57.036,1491.0,BUD
+2023-09-11 15:47:00,57.049,57.06,57.04,57.04,11898.0,BUD
+2023-09-11 15:46:00,57.04,57.05,57.03,57.048,7344.0,BUD
+2023-09-11 15:45:00,57.055,57.06,57.045,57.045,3506.0,BUD
+2023-09-11 15:44:00,57.05,57.06,57.05,57.055,1413.0,BUD
+2023-09-11 15:43:00,57.07,57.078,57.05,57.05,10491.0,BUD
+2023-09-11 15:42:00,57.065,57.07,57.065,57.07,517.0,BUD
+2023-09-11 15:41:00,57.07,57.08,57.065,57.065,9016.0,BUD
+2023-09-11 15:40:00,57.065,57.07,57.065,57.07,2073.0,BUD
+2023-09-11 15:39:00,57.065,57.07,57.065,57.068,4434.0,BUD
+2023-09-11 15:38:00,57.065,57.065,57.065,57.065,511.0,BUD
+2023-09-11 15:37:00,57.05,57.065,57.05,57.065,2250.0,BUD
+2023-09-11 15:36:00,57.04,57.05,57.04,57.04,5061.0,BUD
+2023-09-11 15:35:00,57.05,57.05,57.035,57.035,3598.0,BUD
+2023-09-11 15:34:00,57.07,57.07,57.05,57.055,5613.0,BUD
+2023-09-11 15:33:00,57.06,57.07,57.06,57.07,4393.0,BUD
+2023-09-11 15:32:00,57.075,57.075,57.055,57.055,16543.0,BUD
+2023-09-11 15:31:00,57.095,57.095,57.07,57.07,14351.0,BUD
+2023-09-11 15:30:00,57.095,57.1,57.09,57.1,1639.0,BUD
+2023-09-11 15:29:00,57.09,57.1,57.09,57.1,5029.0,BUD
+2023-09-11 15:28:00,57.08,57.09,57.08,57.09,3879.0,BUD
+2023-09-11 15:27:00,57.09,57.09,57.079,57.08,5606.0,BUD
+2023-09-11 15:26:00,57.075,57.085,57.07,57.085,3047.0,BUD
+2023-09-11 15:25:00,57.06,57.08,57.06,57.075,9209.0,BUD
+2023-09-11 15:24:00,57.045,57.055,57.04,57.05,16959.0,BUD
+2023-09-11 15:23:00,57.045,57.05,57.045,57.05,514.0,BUD
+2023-09-11 15:22:00,57.05,57.05,57.041,57.041,975.0,BUD
+2023-09-11 15:21:00,57.05,57.05,57.045,57.05,594.0,BUD
+2023-09-11 15:20:00,57.035,57.05,57.03,57.04,4347.0,BUD
+2023-09-11 15:19:00,57.037,57.04,57.03,57.031,834.0,BUD
+2023-09-11 15:18:00,57.037,57.038,57.03,57.03,789.0,BUD
+2023-09-11 15:17:00,57.035,57.04,57.03,57.04,720.0,BUD
+2023-09-11 15:16:00,57.04,57.04,57.035,57.037,3329.0,BUD
+2023-09-11 15:15:00,57.03,57.04,57.028,57.035,7704.0,BUD
+2023-09-11 15:14:00,57.025,57.025,57.022,57.025,773.0,BUD
+2023-09-11 15:13:00,57.025,57.025,57.02,57.02,3462.0,BUD
+2023-09-11 15:12:00,57.03,57.03,57.02,57.02,2480.0,BUD
+2023-09-11 15:11:00,57.035,57.035,57.03,57.035,1782.0,BUD
+2023-09-11 15:10:00,57.05,57.05,57.035,57.035,3420.0,BUD
+2023-09-11 15:09:00,57.05,57.055,57.05,57.05,1028.0,BUD
+2023-09-11 15:08:00,57.065,57.065,57.05,57.05,8563.0,BUD
+2023-09-11 15:07:00,57.07,57.07,57.06,57.065,2940.0,BUD
+2023-09-11 15:06:00,57.075,57.08,57.075,57.08,783.0,BUD
+2023-09-11 15:05:00,57.075,57.08,57.075,57.08,866.0,BUD
+2023-09-11 15:04:00,57.075,57.08,57.07,57.08,4314.0,BUD
+2023-09-11 15:03:00,57.08,57.08,57.075,57.076,595.0,BUD
+2023-09-11 15:02:00,57.065,57.07,57.06,57.07,4544.0,BUD
+2023-09-11 15:01:00,57.05,57.06,57.05,57.06,6728.0,BUD
+2023-09-11 15:00:00,57.055,57.055,57.055,57.055,562.0,BUD
+2023-09-11 14:59:00,57.057,57.057,57.057,57.057,403.0,BUD
+2023-09-11 14:58:00,57.06,57.06,57.055,57.055,705.0,BUD
+2023-09-11 14:57:00,57.055,57.06,57.055,57.06,1242.0,BUD
+2023-09-11 14:56:00,57.06,57.06,57.055,57.06,1961.0,BUD
+2023-09-11 14:55:00,57.06,57.06,57.06,57.06,284.0,BUD
+2023-09-11 14:54:00,57.07,57.07,57.06,57.06,801.0,BUD
+2023-09-11 14:53:00,57.07,57.075,57.06,57.06,1821.0,BUD
+2023-09-11 14:52:00,57.08,57.08,57.07,57.07,4513.0,BUD
+2023-09-11 14:51:00,57.085,57.085,57.083,57.083,1593.0,BUD
+2023-09-11 14:50:00,57.089,57.089,57.085,57.085,441.0,BUD
+2023-09-11 14:49:00,57.085,57.085,57.085,57.085,456.0,BUD
+2023-09-11 14:48:00,57.09,57.09,57.081,57.09,829.0,BUD
+2023-09-11 14:47:00,57.09,57.09,57.085,57.086,829.0,BUD
+2023-09-11 14:46:00,57.04,57.09,57.04,57.09,15104.0,BUD
+2023-09-11 14:45:00,57.04,57.045,57.04,57.04,945.0,BUD
+2023-09-11 14:44:00,57.05,57.05,57.05,57.05,662.0,BUD
+2023-09-11 14:43:00,57.065,57.08,57.05,57.05,14063.0,BUD
+2023-09-11 14:42:00,57.065,57.065,57.065,57.065,505.0,BUD
+2023-09-11 14:41:00,57.065,57.065,57.065,57.065,441.0,BUD
+2023-09-11 14:40:00,57.07,57.07,57.065,57.065,375.0,BUD
+2023-09-11 14:38:00,57.065,57.065,57.065,57.065,298.0,BUD
+2023-09-11 14:37:00,57.055,57.07,57.055,57.07,2977.0,BUD
+2023-09-11 14:36:00,57.059,57.059,57.05,57.055,1089.0,BUD
+2023-09-11 14:35:00,57.06,57.06,57.055,57.055,1929.0,BUD
+2023-09-11 14:34:00,57.065,57.065,57.065,57.065,369.0,BUD
+2023-09-11 14:33:00,57.065,57.067,57.065,57.065,1248.0,BUD
+2023-09-11 14:32:00,57.06,57.07,57.06,57.07,2159.0,BUD
+2023-09-11 14:31:00,57.055,57.055,57.053,57.053,889.0,BUD
+2023-09-11 14:30:00,57.06,57.06,57.057,57.06,646.0,BUD
+2023-09-11 14:29:00,57.057,57.06,57.055,57.06,6577.0,BUD
+2023-09-11 14:28:00,57.06,57.06,57.05,57.055,1588.0,BUD
+2023-09-11 14:27:00,57.06,57.067,57.06,57.067,640.0,BUD
+2023-09-11 14:26:00,57.06,57.06,57.06,57.06,107.0,BUD
+2023-09-11 14:25:00,57.065,57.067,57.065,57.067,1058.0,BUD
+2023-09-11 14:24:00,57.059,57.06,57.059,57.06,1430.0,BUD
+2023-09-11 14:23:00,57.065,57.065,57.05,57.05,2724.0,BUD
+2023-09-11 14:22:00,57.07,57.07,57.065,57.065,310.0,BUD
+2023-09-11 14:21:00,57.06,57.07,57.06,57.07,3128.0,BUD
+2023-09-11 14:20:00,57.068,57.069,57.06,57.06,1301.0,BUD
+2023-09-11 14:19:00,57.052,57.065,57.052,57.065,2223.0,BUD
+2023-09-11 14:18:00,57.045,57.06,57.045,57.06,4419.0,BUD
+2023-09-11 14:17:00,57.04,57.05,57.04,57.05,566.0,BUD
+2023-09-11 14:16:00,57.056,57.056,57.045,57.05,1900.0,BUD
+2023-09-11 14:15:00,57.06,57.06,57.06,57.06,2414.0,BUD
+2023-09-11 14:14:00,57.06,57.06,57.055,57.055,992.0,BUD
+2023-09-11 14:13:00,57.059,57.06,57.059,57.06,762.0,BUD
+2023-09-11 14:12:00,57.04,57.06,57.04,57.06,3952.0,BUD
+2023-09-11 14:11:00,57.04,57.05,57.04,57.04,3184.0,BUD
+2023-09-11 14:10:00,57.04,57.04,57.04,57.04,685.0,BUD
+2023-09-11 14:09:00,57.04,57.04,57.04,57.04,168.0,BUD
+2023-09-11 14:08:00,57.04,57.04,57.04,57.04,3552.0,BUD
+2023-09-11 14:07:00,57.03,57.035,57.03,57.035,640.0,BUD
+2023-09-11 14:06:00,57.03,57.035,57.03,57.035,637.0,BUD
+2023-09-11 14:05:00,57.045,57.045,57.035,57.04,1238.0,BUD
+2023-09-11 14:04:00,57.05,57.05,57.05,57.05,949.0,BUD
+2023-09-11 14:03:00,57.065,57.065,57.04,57.05,4991.0,BUD
+2023-09-11 14:02:00,57.06,57.069,57.06,57.069,2160.0,BUD
+2023-09-11 14:01:00,57.055,57.06,57.055,57.06,796.0,BUD
+2023-09-11 14:00:00,57.06,57.06,57.058,57.06,1009.0,BUD
+2023-09-11 13:59:00,57.06,57.06,57.06,57.06,695.0,BUD
+2023-09-11 13:58:00,57.044,57.05,57.044,57.05,1074.0,BUD
+2023-09-11 13:57:00,57.04,57.05,57.04,57.045,874.0,BUD
+2023-09-11 13:56:00,57.03,57.05,57.03,57.05,3570.0,BUD
+2023-09-11 13:55:00,57.04,57.045,57.04,57.045,847.0,BUD
+2023-09-11 13:54:00,57.045,57.045,57.041,57.041,648.0,BUD
+2023-09-11 13:53:00,57.04,57.05,57.04,57.05,522.0,BUD
+2023-09-11 13:52:00,57.058,57.058,57.04,57.04,2194.0,BUD
+2023-09-11 13:51:00,57.05,57.055,57.05,57.05,460.0,BUD
+2023-09-11 13:50:00,57.06,57.06,57.06,57.06,769.0,BUD
+2023-09-11 13:49:00,57.08,57.09,57.065,57.065,19275.0,BUD
+2023-09-11 13:48:00,57.085,57.09,57.07,57.08,5274.0,BUD
+2023-09-11 13:47:00,57.09,57.095,57.08,57.09,3896.0,BUD
+2023-09-11 13:46:00,57.08,57.085,57.08,57.081,2381.0,BUD
+2023-09-11 13:45:00,57.085,57.086,57.085,57.085,795.0,BUD
+2023-09-11 13:44:00,57.087,57.09,57.08,57.09,4276.0,BUD
+2023-09-11 13:43:00,57.085,57.09,57.085,57.09,752.0,BUD
+2023-09-11 13:42:00,57.09,57.09,57.08,57.08,8846.0,BUD
+2023-09-11 13:41:00,57.08,57.1,57.08,57.1,4472.0,BUD
+2023-09-11 13:40:00,57.1,57.1,57.09,57.09,1651.0,BUD
+2023-09-11 13:39:00,57.1,57.11,57.095,57.095,1230.0,BUD
+2023-09-11 13:38:00,57.1,57.1,57.09,57.1,2115.0,BUD
+2023-09-11 13:37:00,57.1,57.1,57.096,57.096,933.0,BUD
+2023-09-11 13:36:00,57.09,57.1,57.09,57.095,1763.0,BUD
+2023-09-11 13:35:00,57.09,57.09,57.084,57.084,2014.0,BUD
+2023-09-11 13:34:00,57.085,57.09,57.075,57.085,3703.0,BUD
+2023-09-11 13:33:00,57.1,57.1,57.08,57.085,3025.0,BUD
+2023-09-11 13:32:00,57.105,57.105,57.105,57.105,2310.0,BUD
+2023-09-11 13:31:00,57.119,57.12,57.105,57.11,4279.0,BUD
+2023-09-11 13:30:00,57.115,57.12,57.11,57.12,2182.0,BUD
+2023-09-11 13:29:00,57.105,57.12,57.105,57.116,2093.0,BUD
+2023-09-11 13:28:00,57.08,57.105,57.08,57.105,8100.0,BUD
+2023-09-11 13:27:00,57.11,57.11,57.083,57.083,5820.0,BUD
+2023-09-11 13:26:00,57.119,57.12,57.115,57.115,1034.0,BUD
+2023-09-11 13:25:00,57.119,57.119,57.119,57.119,565.0,BUD
+2023-09-11 13:24:00,57.12,57.12,57.12,57.12,1258.0,BUD
+2023-09-11 13:23:00,57.115,57.12,57.115,57.12,1438.0,BUD
+2023-09-11 13:22:00,57.11,57.12,57.105,57.12,2193.0,BUD
+2023-09-11 13:21:00,57.11,57.11,57.11,57.11,975.0,BUD
+2023-09-11 13:20:00,57.11,57.11,57.1,57.11,5846.0,BUD
+2023-09-11 13:19:00,57.1,57.11,57.1,57.11,2284.0,BUD
+2023-09-11 13:18:00,57.098,57.1,57.098,57.1,1702.0,BUD
+2023-09-11 13:17:00,57.1,57.1,57.095,57.1,4651.0,BUD
+2023-09-11 13:16:00,57.1,57.1,57.095,57.095,784.0,BUD
+2023-09-11 13:14:00,57.09,57.1,57.09,57.1,1381.0,BUD
+2023-09-11 13:13:00,57.09,57.09,57.086,57.09,2108.0,BUD
+2023-09-11 13:12:00,57.08,57.09,57.075,57.09,2711.0,BUD
+2023-09-11 13:11:00,57.08,57.09,57.07,57.08,6244.0,BUD
+2023-09-11 13:10:00,57.105,57.105,57.087,57.087,5895.0,BUD
+2023-09-11 13:09:00,57.11,57.11,57.11,57.11,744.0,BUD
+2023-09-11 13:08:00,57.11,57.11,57.11,57.11,768.0,BUD
+2023-09-11 13:07:00,57.11,57.11,57.105,57.11,1092.0,BUD
+2023-09-11 13:06:00,57.105,57.105,57.1,57.1,1520.0,BUD
+2023-09-11 13:05:00,57.11,57.11,57.11,57.11,549.0,BUD
+2023-09-11 13:04:00,57.11,57.11,57.11,57.11,687.0,BUD
+2023-09-11 13:03:00,57.1,57.11,57.1,57.11,969.0,BUD
+2023-09-11 13:02:00,57.1,57.1,57.09,57.1,1898.0,BUD
+2023-09-11 13:01:00,57.11,57.125,57.11,57.11,5350.0,BUD
+2023-09-11 13:00:00,57.13,57.13,57.105,57.105,2747.0,BUD
+2023-09-11 12:59:00,57.13,57.13,57.13,57.13,245.0,BUD
+2023-09-11 12:58:00,57.13,57.13,57.13,57.13,689.0,BUD
+2023-09-11 12:57:00,57.13,57.13,57.125,57.125,1033.0,BUD
+2023-09-11 12:56:00,57.12,57.125,57.12,57.125,269.0,BUD
+2023-09-11 12:55:00,57.12,57.135,57.115,57.12,4967.0,BUD
+2023-09-11 12:54:00,57.1,57.115,57.1,57.115,1304.0,BUD
+2023-09-11 12:53:00,57.09,57.1,57.09,57.1,1931.0,BUD
+2023-09-11 12:52:00,57.1,57.105,57.095,57.095,4736.0,BUD
+2023-09-11 12:51:00,57.1,57.1,57.095,57.095,889.0,BUD
+2023-09-11 12:50:00,57.095,57.1,57.095,57.095,818.0,BUD
+2023-09-11 12:49:00,57.09,57.1,57.09,57.1,1009.0,BUD
+2023-09-11 12:48:00,57.1,57.1,57.09,57.09,1665.0,BUD
+2023-09-11 12:47:00,57.09,57.1,57.09,57.1,4521.0,BUD
+2023-09-11 12:46:00,57.09,57.09,57.09,57.09,257.0,BUD
+2023-09-11 12:45:00,57.09,57.09,57.08,57.08,1526.0,BUD
+2023-09-11 12:44:00,57.08,57.09,57.075,57.09,5561.0,BUD
+2023-09-11 12:43:00,57.09,57.09,57.09,57.09,908.0,BUD
+2023-09-11 12:42:00,57.09,57.09,57.085,57.085,1355.0,BUD
+2023-09-11 12:41:00,57.08,57.09,57.08,57.09,5054.0,BUD
+2023-09-11 12:40:00,57.09,57.09,57.06,57.09,8000.0,BUD
+2023-09-11 12:39:00,57.091,57.098,57.085,57.09,2382.0,BUD
+2023-09-11 12:38:00,57.095,57.1,57.095,57.095,4095.0,BUD
+2023-09-11 12:37:00,57.105,57.105,57.095,57.1,1349.0,BUD
+2023-09-11 12:36:00,57.1,57.11,57.1,57.11,3579.0,BUD
+2023-09-11 12:35:00,57.11,57.11,57.1,57.1,1815.0,BUD
+2023-09-11 12:34:00,57.118,57.12,57.1,57.1,2661.0,BUD
+2023-09-11 12:33:00,57.105,57.12,57.1,57.12,2886.0,BUD
+2023-09-11 12:32:00,57.095,57.1,57.095,57.1,913.0,BUD
+2023-09-11 12:31:00,57.09,57.1,57.09,57.1,1567.0,BUD
+2023-09-11 12:30:00,57.1,57.1,57.1,57.1,1576.0,BUD
+2023-09-11 12:29:00,57.11,57.12,57.1,57.105,2507.0,BUD
+2023-09-11 12:28:00,57.1,57.11,57.09,57.1,1621.0,BUD
+2023-09-11 12:27:00,57.09,57.1,57.09,57.1,1908.0,BUD
+2023-09-11 12:26:00,57.095,57.1,57.09,57.09,2405.0,BUD
+2023-09-11 12:25:00,57.085,57.09,57.08,57.09,4204.0,BUD
+2023-09-11 12:24:00,57.095,57.098,57.08,57.09,5341.0,BUD
+2023-09-11 12:23:00,57.095,57.095,57.095,57.095,350.0,BUD
+2023-09-11 12:22:00,57.085,57.1,57.08,57.1,3912.0,BUD
+2023-09-11 12:21:00,57.1,57.12,57.085,57.085,9271.0,BUD
+2023-09-11 12:20:00,57.089,57.1,57.08,57.1,6191.0,BUD
+2023-09-11 12:19:00,57.08,57.09,57.073,57.09,7480.0,BUD
+2023-09-11 12:18:00,57.083,57.09,57.083,57.09,1069.0,BUD
+2023-09-11 12:17:00,57.09,57.09,57.083,57.09,1098.0,BUD
+2023-09-11 12:16:00,57.08,57.085,57.08,57.085,1942.0,BUD
+2023-09-11 12:15:00,57.08,57.085,57.075,57.075,2799.0,BUD
+2023-09-11 12:14:00,57.065,57.08,57.065,57.075,3190.0,BUD
+2023-09-11 12:13:00,57.047,57.06,57.047,57.06,1656.0,BUD
+2023-09-11 12:12:00,57.05,57.05,57.05,57.05,236.0,BUD
+2023-09-11 12:11:00,57.045,57.05,57.045,57.05,697.0,BUD
+2023-09-11 12:10:00,57.06,57.06,57.05,57.05,2488.0,BUD
+2023-09-11 12:09:00,57.035,57.06,57.02,57.055,9482.0,BUD
+2023-09-11 12:08:00,57.04,57.05,57.04,57.04,4159.0,BUD
+2023-09-11 12:07:00,57.04,57.04,57.04,57.04,1094.0,BUD
+2023-09-11 12:06:00,57.035,57.035,57.035,57.035,762.0,BUD
+2023-09-11 12:05:00,57.035,57.04,57.035,57.04,608.0,BUD
+2023-09-11 12:04:00,57.035,57.035,57.035,57.035,832.0,BUD
+2023-09-11 12:03:00,57.03,57.04,57.03,57.04,687.0,BUD
+2023-09-11 12:02:00,56.995,57.035,56.985,57.035,10578.0,BUD
+2023-09-11 12:01:00,56.995,57.0,56.995,57.0,2100.0,BUD
+2023-09-11 12:00:00,56.97,57.0,56.97,56.995,10778.0,BUD
+2023-09-11 11:59:00,56.96,56.97,56.95,56.965,3607.0,BUD
+2023-09-11 11:58:00,56.965,56.97,56.96,56.965,3014.0,BUD
+2023-09-11 11:57:00,56.95,56.965,56.95,56.96,2862.0,BUD
+2023-09-11 11:56:00,56.95,56.95,56.945,56.945,612.0,BUD
+2023-09-11 11:55:00,56.945,56.95,56.945,56.949,915.0,BUD
+2023-09-11 11:54:00,56.957,56.958,56.945,56.945,2325.0,BUD
+2023-09-11 11:53:00,56.955,56.955,56.95,56.955,689.0,BUD
+2023-09-11 11:52:00,56.945,56.96,56.945,56.955,3792.0,BUD
+2023-09-11 11:51:00,56.935,56.94,56.93,56.94,1458.0,BUD
+2023-09-11 11:50:00,56.91,56.935,56.91,56.935,3393.0,BUD
+2023-09-11 11:49:00,56.92,56.92,56.91,56.915,3289.0,BUD
+2023-09-11 11:48:00,56.93,56.93,56.913,56.929,1347.0,BUD
+2023-09-11 11:47:00,56.94,56.94,56.923,56.94,3922.0,BUD
+2023-09-11 11:46:00,56.935,56.94,56.935,56.94,565.0,BUD
+2023-09-11 11:45:00,56.92,56.93,56.92,56.93,2192.0,BUD
+2023-09-11 11:44:00,56.93,56.94,56.92,56.92,1180.0,BUD
+2023-09-11 11:43:00,56.93,56.93,56.92,56.92,2301.0,BUD
+2023-09-11 11:42:00,56.95,56.95,56.94,56.94,4087.0,BUD
+2023-09-11 11:41:00,56.93,56.96,56.93,56.95,3178.0,BUD
+2023-09-11 11:40:00,56.895,56.93,56.895,56.93,3363.0,BUD
+2023-09-11 11:39:00,56.91,56.91,56.89,56.89,6516.0,BUD
+2023-09-11 11:38:00,56.915,56.919,56.91,56.91,994.0,BUD
+2023-09-11 11:37:00,56.917,56.92,56.915,56.915,1136.0,BUD
+2023-09-11 11:36:00,56.9,56.915,56.895,56.91,2916.0,BUD
+2023-09-11 11:35:00,56.85,56.9,56.84,56.9,56669.0,BUD
+2023-09-11 11:34:00,56.94,56.94,56.85,56.85,49011.0,BUD
+2023-09-11 11:33:00,56.935,56.94,56.93,56.935,3766.0,BUD
+2023-09-11 11:32:00,56.94,56.94,56.94,56.94,1292.0,BUD
+2023-09-11 11:31:00,56.92,56.93,56.92,56.93,3650.0,BUD
+2023-09-11 11:30:00,56.9,56.92,56.9,56.92,3006.0,BUD
+2023-09-11 11:29:00,56.9,56.9,56.9,56.9,1931.0,BUD
+2023-09-11 11:28:00,56.91,56.91,56.907,56.91,2045.0,BUD
+2023-09-11 11:27:00,56.9,56.91,56.9,56.91,2142.0,BUD
+2023-09-11 11:26:00,56.9,56.91,56.9,56.905,1333.0,BUD
+2023-09-11 11:25:00,56.9,56.9,56.89,56.9,3981.0,BUD
+2023-09-11 11:24:00,56.88,56.9,56.88,56.9,2962.0,BUD
+2023-09-11 11:23:00,56.88,56.885,56.87,56.885,2170.0,BUD
+2023-09-11 11:22:00,56.91,56.91,56.87,56.88,11211.0,BUD
+2023-09-11 11:21:00,56.855,56.9,56.855,56.9,14304.0,BUD
+2023-09-11 11:20:00,56.845,56.86,56.845,56.855,2996.0,BUD
+2023-09-11 11:19:00,56.84,56.84,56.835,56.84,1021.0,BUD
+2023-09-11 11:18:00,56.84,56.845,56.84,56.84,3142.0,BUD
+2023-09-11 11:17:00,56.84,56.85,56.84,56.85,696.0,BUD
+2023-09-11 11:16:00,56.81,56.83,56.81,56.83,3247.0,BUD
+2023-09-11 11:15:00,56.83,56.83,56.81,56.81,2787.0,BUD
+2023-09-11 11:14:00,56.84,56.845,56.825,56.83,5839.0,BUD
+2023-09-11 11:13:00,56.84,56.85,56.84,56.84,1679.0,BUD
+2023-09-11 11:12:00,56.86,56.86,56.85,56.85,3974.0,BUD
+2023-09-11 11:11:00,56.86,56.87,56.85,56.865,7403.0,BUD
+2023-09-11 11:10:00,56.88,56.88,56.865,56.87,2058.0,BUD
+2023-09-11 11:09:00,56.87,56.885,56.87,56.885,654.0,BUD
+2023-09-11 11:08:00,56.832,56.87,56.832,56.87,13333.0,BUD
+2023-09-11 11:07:00,56.86,56.86,56.849,56.85,1441.0,BUD
+2023-09-11 11:06:00,56.89,56.89,56.89,56.89,865.0,BUD
+2023-09-11 11:05:00,56.9,56.905,56.87,56.88,7858.0,BUD
+2023-09-11 11:04:00,56.905,56.91,56.87,56.9,9914.0,BUD
+2023-09-11 11:03:00,56.845,56.92,56.845,56.91,14195.0,BUD
+2023-09-11 11:02:00,56.91,56.91,56.88,56.88,2740.0,BUD
+2023-09-11 11:01:00,56.91,56.915,56.91,56.912,1861.0,BUD
+2023-09-11 11:00:00,56.95,56.95,56.91,56.91,7381.0,BUD
+2023-09-11 10:59:00,56.96,56.97,56.95,56.95,10637.0,BUD
+2023-09-11 10:58:00,56.93,56.96,56.93,56.96,2987.0,BUD
+2023-09-11 10:57:00,56.96,56.96,56.92,56.93,3999.0,BUD
+2023-09-11 10:56:00,56.94,56.96,56.94,56.96,3277.0,BUD
+2023-09-11 10:55:00,56.94,56.94,56.93,56.94,1909.0,BUD
+2023-09-11 10:54:00,56.95,56.95,56.94,56.94,2395.0,BUD
+2023-09-11 10:53:00,56.935,56.96,56.935,56.955,4710.0,BUD
+2023-09-11 10:52:00,56.945,56.945,56.93,56.938,1798.0,BUD
+2023-09-11 10:51:00,56.94,56.95,56.94,56.94,1974.0,BUD
+2023-09-11 10:50:00,56.915,56.93,56.91,56.93,1745.0,BUD
+2023-09-11 10:49:00,56.91,56.92,56.91,56.915,2015.0,BUD
+2023-09-11 10:48:00,56.91,56.91,56.9,56.905,1587.0,BUD
+2023-09-11 10:47:00,56.91,56.92,56.91,56.92,418.0,BUD
+2023-09-11 10:46:00,56.895,56.92,56.893,56.9,7231.0,BUD
+2023-09-11 10:45:00,56.845,56.9,56.845,56.9,5549.0,BUD
+2023-09-11 10:44:00,56.86,56.86,56.85,56.85,1221.0,BUD
+2023-09-11 10:43:00,56.85,56.86,56.85,56.85,4847.0,BUD
+2023-09-11 10:42:00,56.88,56.887,56.85,56.85,5177.0,BUD
+2023-09-11 10:41:00,56.855,56.88,56.855,56.88,3499.0,BUD
+2023-09-11 10:40:00,56.825,56.86,56.82,56.86,10296.0,BUD
+2023-09-11 10:39:00,56.825,56.825,56.82,56.825,919.0,BUD
+2023-09-11 10:38:00,56.82,56.83,56.82,56.825,1262.0,BUD
+2023-09-11 10:37:00,56.825,56.825,56.82,56.825,1136.0,BUD
+2023-09-11 10:36:00,56.82,56.84,56.82,56.825,11106.0,BUD
+2023-09-11 10:35:00,56.8,56.82,56.8,56.815,5042.0,BUD
+2023-09-11 10:34:00,56.825,56.825,56.79,56.805,46516.0,BUD
+2023-09-11 10:33:00,56.82,56.83,56.81,56.83,14910.0,BUD
+2023-09-11 10:32:00,56.8,56.82,56.8,56.815,11385.0,BUD
+2023-09-11 10:31:00,56.779,56.8,56.77,56.795,4199.0,BUD
+2023-09-11 10:30:00,56.791,56.791,56.78,56.78,5428.0,BUD
+2023-09-11 10:29:00,56.78,56.79,56.78,56.79,3768.0,BUD
+2023-09-11 10:28:00,56.8,56.805,56.77,56.78,7596.0,BUD
+2023-09-11 10:27:00,56.79,56.805,56.79,56.795,1858.0,BUD
+2023-09-11 10:26:00,56.805,56.805,56.785,56.79,1025.0,BUD
+2023-09-11 10:25:00,56.825,56.825,56.775,56.8,5904.0,BUD
+2023-09-11 10:24:00,56.83,56.83,56.825,56.83,2874.0,BUD
+2023-09-11 10:23:00,56.83,56.845,56.82,56.845,11457.0,BUD
+2023-09-11 10:22:00,56.81,56.825,56.81,56.825,1812.0,BUD
+2023-09-11 10:21:00,56.77,56.8,56.77,56.8,2503.0,BUD
+2023-09-11 10:20:00,56.75,56.77,56.75,56.77,1435.0,BUD
+2023-09-11 10:19:00,56.74,56.74,56.739,56.74,2815.0,BUD
+2023-09-11 10:18:00,56.731,56.731,56.73,56.73,2652.0,BUD
+2023-09-11 10:17:00,56.74,56.75,56.74,56.74,1590.0,BUD
+2023-09-11 10:16:00,56.74,56.75,56.74,56.74,1638.0,BUD
+2023-09-11 10:15:00,56.7,56.7,56.7,56.7,3037.0,BUD
+2023-09-11 10:14:00,56.69,56.71,56.685,56.71,1866.0,BUD
+2023-09-11 10:13:00,56.68,56.69,56.66,56.69,4240.0,BUD
+2023-09-11 10:12:00,56.68,56.68,56.67,56.67,1533.0,BUD
+2023-09-11 10:11:00,56.69,56.69,56.675,56.675,1894.0,BUD
+2023-09-11 10:10:00,56.67,56.67,56.67,56.67,1240.0,BUD
+2023-09-11 10:09:00,56.68,56.68,56.655,56.665,1431.0,BUD
+2023-09-11 10:08:00,56.66,56.695,56.66,56.68,2116.0,BUD
+2023-09-11 10:07:00,56.65,56.65,56.65,56.65,670.0,BUD
+2023-09-11 10:06:00,56.64,56.64,56.63,56.64,1479.0,BUD
+2023-09-11 10:05:00,56.64,56.64,56.635,56.64,811.0,BUD
+2023-09-11 10:04:00,56.665,56.665,56.65,56.65,1174.0,BUD
+2023-09-11 10:03:00,56.663,56.663,56.66,56.66,1208.0,BUD
+2023-09-11 10:02:00,56.63,56.66,56.63,56.66,1872.0,BUD
+2023-09-11 10:01:00,56.63,56.63,56.61,56.63,3702.0,BUD
+2023-09-11 10:00:00,56.62,56.63,56.62,56.622,1827.0,BUD
+2023-09-11 09:59:00,56.65,56.65,56.64,56.64,737.0,BUD
+2023-09-11 09:58:00,56.63,56.67,56.63,56.67,4831.0,BUD
+2023-09-11 09:57:00,56.615,56.63,56.615,56.628,3037.0,BUD
+2023-09-11 09:56:00,56.63,56.63,56.6,56.615,1235.0,BUD
+2023-09-11 09:55:00,56.599,56.63,56.595,56.63,2797.0,BUD
+2023-09-11 09:54:00,56.591,56.6,56.59,56.59,871.0,BUD
+2023-09-11 09:53:00,56.59,56.6,56.584,56.6,3407.0,BUD
+2023-09-11 09:52:00,56.58,56.61,56.58,56.61,3711.0,BUD
+2023-09-11 09:51:00,56.53,56.57,56.526,56.57,1831.0,BUD
+2023-09-11 09:50:00,56.55,56.55,56.55,56.55,739.0,BUD
+2023-09-11 09:49:00,56.57,56.57,56.55,56.56,1558.0,BUD
+2023-09-11 09:48:00,56.59,56.59,56.565,56.57,2401.0,BUD
+2023-09-11 09:47:00,56.58,56.59,56.58,56.585,1538.0,BUD
+2023-09-11 09:46:00,56.59,56.6,56.575,56.58,4288.0,BUD
+2023-09-11 09:45:00,56.6,56.61,56.59,56.59,6691.0,BUD
+2023-09-11 09:44:00,56.58,56.58,56.575,56.575,741.0,BUD
+2023-09-11 09:43:00,56.57,56.59,56.57,56.59,2107.0,BUD
+2023-09-11 09:42:00,56.56,56.58,56.555,56.575,4115.0,BUD
+2023-09-11 09:41:00,56.58,56.58,56.56,56.56,1337.0,BUD
+2023-09-11 09:40:00,56.56,56.58,56.56,56.575,3550.0,BUD
+2023-09-11 09:39:00,56.55,56.585,56.54,56.58,3135.0,BUD
+2023-09-11 09:38:00,56.57,56.58,56.56,56.56,2305.0,BUD
+2023-09-11 09:37:00,56.584,56.585,56.56,56.58,5233.0,BUD
+2023-09-11 09:36:00,56.56,56.584,56.55,56.581,6006.0,BUD
+2023-09-11 09:35:00,56.51,56.55,56.51,56.545,2600.0,BUD
+2023-09-11 09:34:00,56.52,56.53,56.49,56.49,4763.0,BUD
+2023-09-11 09:33:00,56.56,56.56,56.5,56.5,6084.0,BUD
+2023-09-11 09:32:00,56.57,56.57,56.55,56.56,2644.0,BUD
+2023-09-11 09:31:00,56.52,56.57,56.52,56.57,9128.0,BUD
+2023-09-11 09:30:00,56.56,56.57,56.48,56.56,47772.0,BUD
+2023-09-11 09:29:00,56.57,56.59,56.57,56.59,802.0,BUD
+2023-09-11 09:28:00,56.54,56.56,56.54,56.56,3.0,BUD
+2023-09-11 09:27:00,56.52,56.54,56.52,56.535,56.0,BUD
+2023-09-11 09:26:00,56.54,56.54,56.54,56.54,71.0,BUD
+2023-09-11 09:25:00,56.53,56.53,56.51,56.52,104.0,BUD
+2023-09-11 09:24:00,56.515,56.53,56.5,56.515,10.0,BUD
+2023-09-11 09:23:00,56.52,56.52,56.52,56.52,820.0,BUD
+2023-09-11 09:22:00,56.51,56.51,56.509,56.509,49.0,BUD
+2023-09-11 09:21:00,56.51,56.52,56.51,56.52,341.0,BUD
+2023-09-11 09:20:00,56.53,56.53,56.53,56.53,189.0,BUD
+2023-09-11 09:19:00,56.5,56.54,56.5,56.54,28.0,BUD
+2023-09-11 09:18:00,56.46,56.46,56.46,56.46,1.0,BUD
+2023-09-11 09:16:00,56.45,56.45,56.45,56.45,98.0,BUD
+2023-09-11 09:15:00,56.45,56.45,56.45,56.45,500.0,BUD
+2023-09-11 09:14:00,56.48,56.48,56.452,56.46,320.0,BUD
+2023-09-11 09:13:00,56.48,56.48,56.48,56.48,1.0,BUD
+2023-09-11 09:12:00,56.475,56.475,56.475,56.475,1.0,BUD
+2023-09-11 09:11:00,56.42,56.45,56.42,56.45,32.0,BUD
+2023-09-11 09:10:00,56.42,56.46,56.42,56.46,886.0,BUD
+2023-09-11 09:09:00,56.42,56.42,56.42,56.42,400.0,BUD
+2023-09-11 09:08:00,56.43,56.43,56.43,56.43,1.0,BUD
+2023-09-11 09:05:00,56.44,56.44,56.435,56.435,2.0,BUD
+2023-09-11 09:04:00,56.4,56.42,56.4,56.42,7.0,BUD
+2023-09-11 09:03:00,56.405,56.42,56.405,56.42,11.0,BUD
+2023-09-11 09:02:00,56.42,56.42,56.42,56.42,200.0,BUD
+2023-09-11 09:01:00,56.405,56.41,56.405,56.405,402.0,BUD
+2023-09-11 09:00:00,56.42,56.42,56.42,56.42,664.0,BUD
+2023-09-11 08:59:00,56.38,56.39,56.38,56.39,217.0,BUD
+2023-09-11 08:58:00,56.37,56.37,56.37,56.37,1.0,BUD
+2023-09-11 08:56:00,56.38,56.38,56.38,56.38,1.0,BUD
+2023-09-11 08:55:00,56.35,56.35,56.35,56.35,4.0,BUD
+2023-09-11 08:54:00,56.38,56.38,56.38,56.38,2.0,BUD
+2023-09-11 08:53:00,56.39,56.39,56.37,56.37,1002.0,BUD
+2023-09-11 08:52:00,56.36,56.38,56.36,56.38,52.0,BUD
+2023-09-11 08:50:00,56.34,56.34,56.33,56.33,7.0,BUD
+2023-09-11 08:49:00,56.34,56.34,56.3,56.3,48.0,BUD
+2023-09-11 08:47:00,56.32,56.32,56.32,56.32,18.0,BUD
+2023-09-11 08:45:00,56.29,56.29,56.29,56.29,320.0,BUD
+2023-09-11 08:44:00,56.29,56.29,56.29,56.29,10.0,BUD
+2023-09-11 08:41:00,56.36,56.36,56.36,56.36,1.0,BUD
+2023-09-11 08:40:00,56.38,56.38,56.38,56.38,1.0,BUD
+2023-09-11 08:39:00,56.39,56.39,56.39,56.39,400.0,BUD
+2023-09-11 08:37:00,56.385,56.385,56.37,56.385,3.0,BUD
+2023-09-11 08:36:00,56.37,56.37,56.37,56.37,1.0,BUD
+2023-09-11 08:33:00,56.35,56.35,56.335,56.335,9.0,BUD
+2023-09-11 08:29:00,56.39,56.4,56.39,56.4,2.0,BUD
+2023-09-11 08:25:00,56.45,56.45,56.45,56.45,1.0,BUD
+2023-09-11 08:24:00,56.45,56.45,56.43,56.43,16.0,BUD
+2023-09-11 08:22:00,56.47,56.47,56.47,56.47,5.0,BUD
+2023-09-11 08:20:00,56.46,56.46,56.445,56.445,7.0,BUD
+2023-09-11 08:16:00,56.45,56.45,56.45,56.45,100.0,BUD
+2023-09-11 08:15:00,56.46,56.46,56.46,56.46,1.0,BUD
+2023-09-11 08:10:00,56.45,56.45,56.45,56.45,200.0,BUD
+2023-09-11 08:09:00,56.45,56.45,56.44,56.44,101.0,BUD
+2023-09-11 08:08:00,56.41,56.41,56.41,56.41,4.0,BUD
+2023-09-11 08:07:00,56.42,56.45,56.42,56.45,51.0,BUD
+2023-09-11 08:06:00,56.45,56.45,56.45,56.45,1.0,BUD
+2023-09-11 08:05:00,56.448,56.448,56.448,56.448,1.0,BUD
+2023-09-11 08:03:00,56.36,56.36,56.35,56.355,32.0,BUD
+2023-09-11 08:02:00,56.22,56.37,56.22,56.22,6.0,BUD
+2023-09-11 08:01:00,56.505,56.505,56.22,56.22,6.0,BUD
+2023-09-11 08:00:00,56.54,56.58,56.42,56.45,849.0,BUD
+2023-09-11 07:52:00,56.44,56.44,56.43,56.43,201.0,BUD
+2023-09-11 07:39:00,56.49,56.49,56.49,56.49,400.0,BUD
+2023-09-11 07:32:00,56.45,56.45,56.45,56.45,5.0,BUD
+2023-09-11 07:14:00,56.5,56.5,56.5,56.5,12.0,BUD
+2023-09-11 07:13:00,56.53,56.53,56.53,56.53,1.0,BUD
+2023-09-11 07:07:00,56.54,56.54,56.54,56.54,5.0,BUD
+2023-09-11 07:02:00,56.56,56.56,56.54,56.54,1300.0,BUD
+2023-09-11 07:00:00,56.54,56.58,56.54,56.54,168.0,BUD
+2023-09-11 06:21:00,56.57,56.57,56.57,56.57,1.0,BUD
+2023-09-11 06:16:00,56.6,56.6,56.6,56.6,1.0,BUD
+2023-09-11 06:13:00,56.57,56.57,56.57,56.57,2.0,BUD
+2023-09-11 06:03:00,56.69,56.69,56.69,56.69,9.0,BUD
+2023-09-11 05:31:00,56.57,56.57,56.57,56.57,18.0,BUD
+2023-09-11 04:59:00,56.52,56.52,56.52,56.52,44.0,BUD
+2023-09-11 04:23:00,56.67,56.67,56.67,56.67,1.0,BUD
+2023-09-11 04:19:00,56.68,56.71,56.68,56.71,32.0,BUD
+2023-09-11 04:14:00,56.69,56.69,56.69,56.69,1.0,BUD
+2023-09-11 04:01:00,56.83,56.83,56.83,56.83,1.0,BUD
+2023-09-11 04:00:00,56.33,56.78,56.33,56.78,1058.0,BUD
diff --git a/data/BUFD_2023_10_3.csv b/data/BUFD_2023_10_3.csv
new file mode 100644
index 000000000..04b54cf7d
--- /dev/null
+++ b/data/BUFD_2023_10_3.csv
@@ -0,0 +1,1242 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 13:24:00,21.18,21.19,21.152,21.152,4797.0,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 11:35:00,21.23,21.28,21.222,21.222,1753.0,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 15:03:00,21.248,21.25,21.22,21.25,1595.0,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 14:31:00,21.161,21.161,21.161,21.161,352.0,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
+2023-09-28 20:00:00,21.29,21.29,21.29,21.29,100.0,BUFD
+2023-09-28 18:30:00,21.29,21.29,21.29,21.29,100.0,BUFD
+2023-09-28 16:10:00,21.29,21.29,21.29,21.29,100.0,BUFD
+2023-09-28 16:00:00,21.29,21.29,21.24,21.26,515.0,BUFD
+2023-09-28 15:59:00,21.29,21.3,21.29,21.29,1927.0,BUFD
+2023-09-28 15:57:00,21.27,21.28,21.27,21.28,840.0,BUFD
+2023-09-28 15:55:00,21.25,21.25,21.25,21.25,2612.0,BUFD
+2023-09-28 15:47:00,21.26,21.26,21.231,21.231,4197.0,BUFD
+2023-09-28 15:39:00,21.252,21.252,21.252,21.252,997.0,BUFD
+2023-09-28 15:38:00,21.26,21.26,21.26,21.26,143.0,BUFD
+2023-09-28 15:29:00,21.29,21.29,21.29,21.29,202.0,BUFD
+2023-09-28 15:25:00,21.31,21.31,21.28,21.28,816.0,BUFD
+2023-09-28 15:22:00,21.304,21.304,21.304,21.304,472.0,BUFD
+2023-09-28 15:18:00,21.271,21.271,21.271,21.271,2300.0,BUFD
+2023-09-28 15:06:00,21.26,21.26,21.26,21.26,100.0,BUFD
+2023-09-28 14:54:00,21.254,21.254,21.254,21.254,307.0,BUFD
+2023-09-28 14:51:00,21.25,21.25,21.25,21.25,438.0,BUFD
+2023-09-28 14:47:00,21.25,21.25,21.25,21.25,901.0,BUFD
+2023-09-28 14:44:00,21.26,21.26,21.26,21.26,137.0,BUFD
+2023-09-28 14:37:00,21.245,21.245,21.245,21.245,111.0,BUFD
+2023-09-28 14:36:00,21.24,21.24,21.24,21.24,100.0,BUFD
+2023-09-28 14:34:00,21.27,21.27,21.27,21.27,500.0,BUFD
+2023-09-28 14:29:00,21.251,21.251,21.251,21.251,485.0,BUFD
+2023-09-28 14:21:00,21.29,21.29,21.29,21.29,410.0,BUFD
+2023-09-28 14:19:00,21.29,21.29,21.29,21.29,591.0,BUFD
+2023-09-28 14:17:00,21.27,21.27,21.25,21.25,3866.0,BUFD
+2023-09-28 14:05:00,21.24,21.24,21.24,21.24,282.0,BUFD
+2023-09-28 13:50:00,21.25,21.25,21.25,21.25,248.0,BUFD
+2023-09-28 13:43:00,21.242,21.242,21.242,21.242,123.0,BUFD
+2023-09-28 13:39:00,21.279,21.279,21.279,21.279,2183.0,BUFD
+2023-09-28 13:32:00,21.245,21.245,21.232,21.232,1846.0,BUFD
+2023-09-28 13:31:00,21.24,21.27,21.24,21.263,3851.0,BUFD
+2023-09-28 13:20:00,21.3,21.3,21.3,21.3,3000.0,BUFD
+2023-09-28 13:09:00,21.29,21.3,21.29,21.29,1200.0,BUFD
+2023-09-28 12:48:00,21.28,21.298,21.28,21.298,722.0,BUFD
+2023-09-28 12:42:00,21.305,21.305,21.305,21.305,1880.0,BUFD
+2023-09-28 12:39:00,21.28,21.28,21.28,21.28,104.0,BUFD
+2023-09-28 12:38:00,21.305,21.305,21.305,21.305,1575.0,BUFD
+2023-09-28 12:37:00,21.3,21.3,21.3,21.3,700.0,BUFD
+2023-09-28 12:35:00,21.316,21.316,21.316,21.316,1200.0,BUFD
+2023-09-28 12:28:00,21.33,21.33,21.329,21.33,940.0,BUFD
+2023-09-28 12:27:00,21.292,21.292,21.292,21.292,251.0,BUFD
+2023-09-28 12:26:00,21.31,21.31,21.31,21.31,564.0,BUFD
+2023-09-28 12:22:00,21.31,21.31,21.31,21.31,1268.0,BUFD
+2023-09-28 12:17:00,21.3,21.31,21.3,21.31,8977.0,BUFD
+2023-09-28 12:07:00,21.3,21.3,21.3,21.3,8718.0,BUFD
+2023-09-28 11:58:00,21.282,21.282,21.283,21.283,1535.0,BUFD
+2023-09-28 11:57:00,21.28,21.28,21.28,21.28,100.0,BUFD
+2023-09-28 11:47:00,21.251,21.265,21.25,21.25,949.0,BUFD
+2023-09-28 11:45:00,21.25,21.25,21.25,21.25,510.0,BUFD
+2023-09-28 11:26:00,21.26,21.26,21.26,21.26,200.0,BUFD
+2023-09-28 11:24:00,21.22,21.26,21.22,21.26,3989.0,BUFD
+2023-09-28 11:20:00,21.211,21.211,21.211,21.211,209.0,BUFD
+2023-09-28 11:15:00,21.22,21.22,21.22,21.22,5983.0,BUFD
+2023-09-28 11:12:00,21.23,21.23,21.221,21.23,852.0,BUFD
+2023-09-28 11:09:00,21.21,21.21,21.21,21.21,399.0,BUFD
+2023-09-28 10:58:00,21.22,21.22,21.22,21.22,121.0,BUFD
+2023-09-28 10:45:00,21.21,21.21,21.21,21.21,100.0,BUFD
+2023-09-28 10:30:00,21.21,21.21,21.2,21.21,3510.0,BUFD
+2023-09-28 10:01:00,21.21,21.21,21.21,21.21,203.0,BUFD
+2023-09-28 09:59:00,21.2,21.21,21.2,21.203,7715.0,BUFD
+2023-09-28 09:57:00,21.165,21.165,21.165,21.165,471.0,BUFD
+2023-09-28 09:48:00,21.12,21.12,21.12,21.12,108.0,BUFD
+2023-09-28 09:30:00,21.18,21.18,21.18,21.18,202.0,BUFD
+2023-09-27 20:00:00,21.12,21.12,21.12,21.12,100.0,BUFD
+2023-09-27 18:30:00,21.12,21.12,21.12,21.12,100.0,BUFD
+2023-09-27 16:10:00,21.12,21.12,21.12,21.12,100.0,BUFD
+2023-09-27 16:00:00,21.12,21.21,21.12,21.21,559.0,BUFD
+2023-09-27 15:59:00,21.19,21.19,21.12,21.12,2150.0,BUFD
+2023-09-27 15:50:00,21.17,21.17,21.17,21.17,130.0,BUFD
+2023-09-27 15:47:00,21.17,21.17,21.159,21.159,400.0,BUFD
+2023-09-27 15:46:00,21.159,21.159,21.159,21.159,1890.0,BUFD
+2023-09-27 15:35:00,21.21,21.21,21.21,21.21,300.0,BUFD
+2023-09-27 15:31:00,21.21,21.21,21.21,21.21,603.0,BUFD
+2023-09-27 15:30:00,21.215,21.215,21.215,21.215,1178.0,BUFD
+2023-09-27 15:28:00,21.21,21.21,21.21,21.21,131.0,BUFD
+2023-09-27 15:19:00,21.21,21.21,21.21,21.21,471.0,BUFD
+2023-09-27 15:18:00,21.215,21.215,21.21,21.21,800.0,BUFD
+2023-09-27 15:17:00,21.21,21.21,21.21,21.21,2357.0,BUFD
+2023-09-27 15:14:00,21.21,21.21,21.21,21.21,2420.0,BUFD
+2023-09-27 15:13:00,21.22,21.22,21.22,21.22,100.0,BUFD
+2023-09-27 15:06:00,21.21,21.22,21.21,21.22,1311.0,BUFD
+2023-09-27 15:05:00,21.22,21.22,21.22,21.22,1410.0,BUFD
+2023-09-27 15:04:00,21.19,21.19,21.19,21.19,695.0,BUFD
+2023-09-27 14:58:00,21.19,21.19,21.19,21.19,100.0,BUFD
+2023-09-27 14:55:00,21.2,21.2,21.199,21.199,1888.0,BUFD
+2023-09-27 14:54:00,21.185,21.185,21.185,21.185,501.0,BUFD
+2023-09-27 14:51:00,21.19,21.19,21.19,21.19,147.0,BUFD
+2023-09-27 14:44:00,21.19,21.19,21.19,21.19,260.0,BUFD
+2023-09-27 14:39:00,21.19,21.19,21.19,21.19,776.0,BUFD
+2023-09-27 14:31:00,21.15,21.15,21.15,21.15,100.0,BUFD
+2023-09-27 14:30:00,21.135,21.135,21.135,21.135,100.0,BUFD
+2023-09-27 14:16:00,21.11,21.11,21.11,21.11,471.0,BUFD
+2023-09-27 14:14:00,21.1,21.1,21.1,21.1,3423.0,BUFD
+2023-09-27 14:05:00,21.1,21.11,21.1,21.11,1421.0,BUFD
+2023-09-27 13:56:00,21.09,21.09,21.09,21.09,1042.0,BUFD
+2023-09-27 13:52:00,21.1,21.1,21.1,21.1,490.0,BUFD
+2023-09-27 13:35:00,21.1,21.1,21.1,21.1,802.0,BUFD
+2023-09-27 13:32:00,21.09,21.11,21.09,21.11,4265.0,BUFD
+2023-09-27 13:30:00,21.09,21.09,21.09,21.09,752.0,BUFD
+2023-09-27 13:29:00,21.07,21.07,21.07,21.07,308.0,BUFD
+2023-09-27 13:28:00,21.09,21.09,21.09,21.09,100.0,BUFD
+2023-09-27 13:17:00,21.1,21.1,21.1,21.1,145.0,BUFD
+2023-09-27 13:14:00,21.12,21.12,21.12,21.12,110.0,BUFD
+2023-09-27 13:08:00,21.15,21.15,21.15,21.15,169.0,BUFD
+2023-09-27 13:02:00,21.122,21.122,21.122,21.122,322.0,BUFD
+2023-09-27 12:57:00,21.14,21.14,21.14,21.14,161.0,BUFD
+2023-09-27 12:55:00,21.13,21.13,21.13,21.13,221.0,BUFD
+2023-09-27 12:54:00,21.14,21.143,21.14,21.143,500.0,BUFD
+2023-09-27 12:49:00,21.15,21.15,21.15,21.15,291.0,BUFD
+2023-09-27 12:42:00,21.14,21.14,21.12,21.12,623.0,BUFD
+2023-09-27 12:26:00,21.11,21.11,21.11,21.11,566.0,BUFD
+2023-09-27 12:15:00,21.14,21.15,21.1,21.11,38004.0,BUFD
+2023-09-27 12:01:00,21.15,21.15,21.15,21.15,100.0,BUFD
+2023-09-27 12:00:00,21.16,21.16,21.16,21.16,100.0,BUFD
+2023-09-27 11:59:00,21.16,21.16,21.16,21.16,100.0,BUFD
+2023-09-27 11:58:00,21.16,21.16,21.155,21.155,613.0,BUFD
+2023-09-27 11:50:00,21.14,21.14,21.12,21.12,2677.0,BUFD
+2023-09-27 11:48:00,21.12,21.12,21.12,21.12,100.0,BUFD
+2023-09-27 11:47:00,21.15,21.15,21.12,21.12,9029.0,BUFD
+2023-09-27 11:43:00,21.15,21.15,21.15,21.15,100.0,BUFD
+2023-09-27 11:34:00,21.18,21.18,21.152,21.152,5000.0,BUFD
+2023-09-27 11:25:00,21.172,21.172,21.172,21.172,190.0,BUFD
+2023-09-27 10:52:00,21.18,21.18,21.18,21.18,300.0,BUFD
+2023-09-27 10:42:00,21.195,21.21,21.18,21.18,2412.0,BUFD
+2023-09-27 10:34:00,21.17,21.17,21.17,21.17,100.0,BUFD
+2023-09-27 10:15:00,21.162,21.162,21.162,21.162,260.0,BUFD
+2023-09-27 10:03:00,21.22,21.22,21.16,21.17,6460.0,BUFD
+2023-09-27 09:37:00,21.22,21.23,21.22,21.23,1695.0,BUFD
+2023-09-27 09:36:00,21.215,21.215,21.215,21.215,369.0,BUFD
+2023-09-27 09:32:00,21.197,21.197,21.197,21.197,329.0,BUFD
+2023-09-27 09:30:00,21.205,21.205,21.205,21.205,1048.0,BUFD
+2023-09-26 20:00:00,21.18,21.18,21.18,21.18,100.0,BUFD
+2023-09-26 18:30:00,21.18,21.18,21.18,21.18,100.0,BUFD
+2023-09-26 16:10:00,21.18,21.18,21.18,21.18,100.0,BUFD
+2023-09-26 16:00:00,21.18,21.18,21.13,21.18,222.0,BUFD
+2023-09-26 15:59:00,21.175,21.18,21.175,21.18,600.0,BUFD
+2023-09-26 15:51:00,21.16,21.17,21.16,21.17,219.0,BUFD
+2023-09-26 15:50:00,21.125,21.16,21.125,21.143,977.0,BUFD
+2023-09-26 15:47:00,21.155,21.16,21.155,21.16,300.0,BUFD
+2023-09-26 15:45:00,21.155,21.155,21.155,21.155,377.0,BUFD
+2023-09-26 15:43:00,21.155,21.16,21.15,21.15,5140.0,BUFD
+2023-09-26 15:42:00,21.155,21.16,21.155,21.159,1000.0,BUFD
+2023-09-26 15:41:00,21.145,21.145,21.145,21.145,100.0,BUFD
+2023-09-26 15:39:00,21.16,21.16,21.13,21.13,1006.0,BUFD
+2023-09-26 15:28:00,21.142,21.142,21.142,21.142,558.0,BUFD
+2023-09-26 15:15:00,21.152,21.152,21.152,21.152,266.0,BUFD
+2023-09-26 15:14:00,21.165,21.165,21.165,21.165,121.0,BUFD
+2023-09-26 15:04:00,21.16,21.16,21.16,21.16,2073.0,BUFD
+2023-09-26 14:57:00,21.17,21.17,21.15,21.17,1027.0,BUFD
+2023-09-26 14:55:00,21.17,21.18,21.17,21.17,2453.0,BUFD
+2023-09-26 14:47:00,21.17,21.17,21.17,21.17,127.0,BUFD
+2023-09-26 14:41:00,21.151,21.151,21.151,21.151,354.0,BUFD
+2023-09-26 14:40:00,21.17,21.17,21.17,21.17,155.0,BUFD
+2023-09-26 14:35:00,21.177,21.177,21.175,21.175,700.0,BUFD
+2023-09-26 14:11:00,21.2,21.2,21.2,21.2,3286.0,BUFD
+2023-09-26 14:10:00,21.19,21.19,21.19,21.19,439.0,BUFD
+2023-09-26 14:05:00,21.192,21.192,21.192,21.192,146.0,BUFD
+2023-09-26 13:55:00,21.19,21.21,21.19,21.195,1628.0,BUFD
+2023-09-26 13:44:00,21.162,21.162,21.162,21.162,140.0,BUFD
+2023-09-26 13:37:00,21.2,21.2,21.2,21.2,100.0,BUFD
+2023-09-26 13:28:00,21.22,21.22,21.22,21.22,100.0,BUFD
+2023-09-26 13:26:00,21.25,21.258,21.25,21.258,600.0,BUFD
+2023-09-26 13:25:00,21.248,21.248,21.239,21.239,490.0,BUFD
+2023-09-26 13:19:00,21.25,21.25,21.25,21.25,1000.0,BUFD
+2023-09-26 13:18:00,21.231,21.231,21.22,21.22,2096.0,BUFD
+2023-09-26 13:17:00,21.224,21.224,21.224,21.224,3071.0,BUFD
+2023-09-26 13:16:00,21.23,21.23,21.23,21.23,100.0,BUFD
+2023-09-26 13:15:00,21.221,21.26,21.221,21.26,1900.0,BUFD
+2023-09-26 13:13:00,21.23,21.24,21.23,21.24,500.0,BUFD
+2023-09-26 13:10:00,21.21,21.21,21.21,21.21,245.0,BUFD
+2023-09-26 13:07:00,21.22,21.22,21.21,21.212,5736.0,BUFD
+2023-09-26 13:06:00,21.26,21.26,21.26,21.26,614.0,BUFD
+2023-09-26 13:05:00,21.223,21.223,21.21,21.21,988.0,BUFD
+2023-09-26 12:54:00,21.224,21.224,21.22,21.22,2615.0,BUFD
+2023-09-26 12:52:00,21.25,21.25,21.22,21.25,1755.0,BUFD
+2023-09-26 12:37:00,21.232,21.25,21.232,21.25,1316.0,BUFD
+2023-09-26 12:29:00,21.23,21.23,21.21,21.21,417.0,BUFD
+2023-09-26 12:27:00,21.24,21.25,21.24,21.25,767.0,BUFD
+2023-09-26 12:20:00,21.2,21.2,21.2,21.2,398.0,BUFD
+2023-09-26 12:08:00,21.2,21.2,21.2,21.2,1621.0,BUFD
+2023-09-26 12:06:00,21.22,21.22,21.22,21.22,140.0,BUFD
+2023-09-26 12:05:00,21.22,21.22,21.22,21.22,300.0,BUFD
+2023-09-26 12:00:00,21.22,21.23,21.19,21.21,1481.0,BUFD
+2023-09-26 11:52:00,21.21,21.21,21.21,21.21,775.0,BUFD
+2023-09-26 11:45:00,21.225,21.225,21.225,21.225,511.0,BUFD
+2023-09-26 11:36:00,21.23,21.23,21.23,21.23,210.0,BUFD
+2023-09-26 11:34:00,21.23,21.23,21.2,21.2,882.0,BUFD
+2023-09-26 11:23:00,21.21,21.21,21.21,21.21,129.0,BUFD
+2023-09-26 11:17:00,21.23,21.23,21.23,21.23,200.0,BUFD
+2023-09-26 11:04:00,21.26,21.26,21.26,21.26,350.0,BUFD
+2023-09-26 11:00:00,21.23,21.23,21.22,21.22,1239.0,BUFD
+2023-09-26 10:52:00,21.245,21.245,21.245,21.245,1411.0,BUFD
+2023-09-26 10:47:00,21.26,21.265,21.25,21.25,2740.0,BUFD
+2023-09-26 10:46:00,21.25,21.25,21.25,21.25,100.0,BUFD
+2023-09-26 10:44:00,21.238,21.238,21.23,21.23,2454.0,BUFD
+2023-09-26 10:43:00,21.26,21.26,21.245,21.245,566.0,BUFD
+2023-09-26 10:33:00,21.24,21.25,21.24,21.24,4554.0,BUFD
+2023-09-26 10:30:00,21.25,21.25,21.25,21.25,157.0,BUFD
+2023-09-26 10:29:00,21.258,21.258,21.22,21.22,618.0,BUFD
+2023-09-26 10:27:00,21.22,21.22,21.22,21.22,155.0,BUFD
+2023-09-26 10:24:00,21.236,21.236,21.236,21.236,370.0,BUFD
+2023-09-26 10:12:00,21.26,21.26,21.26,21.26,200.0,BUFD
+2023-09-26 10:05:00,21.307,21.307,21.26,21.26,1133.0,BUFD
+2023-09-26 10:04:00,21.31,21.31,21.31,21.31,561.0,BUFD
+2023-09-26 10:03:00,21.285,21.285,21.285,21.285,208.0,BUFD
+2023-09-26 09:59:00,21.285,21.285,21.285,21.285,1793.0,BUFD
+2023-09-26 09:47:00,21.305,21.305,21.305,21.305,176.0,BUFD
+2023-09-26 09:41:00,21.33,21.33,21.33,21.33,483.0,BUFD
+2023-09-26 09:40:00,21.28,21.28,21.28,21.28,136.0,BUFD
+2023-09-26 09:30:00,21.3,21.3,21.3,21.3,922.0,BUFD
+2023-09-25 20:00:00,21.34,21.34,21.34,21.34,100.0,BUFD
+2023-09-25 18:30:00,21.34,21.34,21.34,21.34,100.0,BUFD
+2023-09-25 16:10:00,21.34,21.34,21.34,21.34,100.0,BUFD
+2023-09-25 16:00:00,21.34,21.36,21.33,21.36,314.0,BUFD
+2023-09-25 15:59:00,21.36,21.36,21.34,21.34,276.0,BUFD
+2023-09-25 15:52:00,21.36,21.36,21.36,21.36,400.0,BUFD
+2023-09-25 15:51:00,21.37,21.37,21.37,21.37,400.0,BUFD
+2023-09-25 15:49:00,21.355,21.355,21.355,21.355,156.0,BUFD
+2023-09-25 15:48:00,21.36,21.36,21.33,21.33,2187.0,BUFD
+2023-09-25 15:46:00,21.36,21.365,21.33,21.33,900.0,BUFD
+2023-09-25 15:43:00,21.359,21.359,21.33,21.33,1501.0,BUFD
+2023-09-25 15:42:00,21.36,21.36,21.357,21.357,1173.0,BUFD
+2023-09-25 15:41:00,21.358,21.358,21.358,21.358,395.0,BUFD
+2023-09-25 15:40:00,21.37,21.37,21.36,21.36,453.0,BUFD
+2023-09-25 15:39:00,21.36,21.37,21.36,21.37,5631.0,BUFD
+2023-09-25 15:38:00,21.32,21.32,21.32,21.32,151.0,BUFD
+2023-09-25 15:34:00,21.33,21.33,21.33,21.33,358.0,BUFD
+2023-09-25 15:27:00,21.34,21.34,21.34,21.34,1170.0,BUFD
+2023-09-25 15:24:00,21.32,21.321,21.32,21.321,1035.0,BUFD
+2023-09-25 15:23:00,21.33,21.33,21.31,21.31,238.0,BUFD
+2023-09-25 15:11:00,21.319,21.319,21.319,21.319,250.0,BUFD
+2023-09-25 15:03:00,21.31,21.31,21.31,21.31,200.0,BUFD
+2023-09-25 15:01:00,21.32,21.32,21.32,21.32,100.0,BUFD
+2023-09-25 15:00:00,21.31,21.31,21.31,21.31,734.0,BUFD
+2023-09-25 14:53:00,21.334,21.334,21.334,21.334,941.0,BUFD
+2023-09-25 14:42:00,21.33,21.33,21.33,21.33,192.0,BUFD
+2023-09-25 14:33:00,21.32,21.32,21.32,21.32,1328.0,BUFD
+2023-09-25 14:29:00,21.329,21.329,21.329,21.329,125.0,BUFD
+2023-09-25 14:27:00,21.31,21.31,21.31,21.31,100.0,BUFD
+2023-09-25 14:23:00,21.31,21.31,21.31,21.31,500.0,BUFD
+2023-09-25 13:54:00,21.33,21.33,21.33,21.33,197.0,BUFD
+2023-09-25 13:52:00,21.33,21.33,21.33,21.33,1254.0,BUFD
+2023-09-25 13:49:00,21.31,21.31,21.31,21.31,100.0,BUFD
+2023-09-25 13:47:00,21.33,21.33,21.33,21.33,485.0,BUFD
+2023-09-25 13:45:00,21.33,21.33,21.33,21.33,100.0,BUFD
+2023-09-25 13:28:00,21.34,21.34,21.34,21.34,442.0,BUFD
+2023-09-25 13:19:00,21.35,21.35,21.35,21.35,100.0,BUFD
+2023-09-25 13:16:00,21.36,21.36,21.36,21.36,937.0,BUFD
+2023-09-25 13:10:00,21.332,21.332,21.332,21.332,188.0,BUFD
+2023-09-25 13:06:00,21.32,21.32,21.32,21.32,380.0,BUFD
+2023-09-25 12:55:00,21.34,21.34,21.34,21.34,263.0,BUFD
+2023-09-25 12:49:00,21.32,21.32,21.32,21.32,100.0,BUFD
+2023-09-25 12:46:00,21.36,21.36,21.33,21.33,2310.0,BUFD
+2023-09-25 12:45:00,21.33,21.33,21.33,21.33,438.0,BUFD
+2023-09-25 12:33:00,21.37,21.37,21.35,21.35,2918.0,BUFD
+2023-09-25 12:26:00,21.34,21.355,21.34,21.355,575.0,BUFD
+2023-09-25 12:22:00,21.344,21.344,21.344,21.344,254.0,BUFD
+2023-09-25 12:12:00,21.34,21.34,21.34,21.34,348.0,BUFD
+2023-09-25 11:43:00,21.32,21.32,21.32,21.32,195.0,BUFD
+2023-09-25 11:42:00,21.32,21.32,21.3,21.31,4119.0,BUFD
+2023-09-25 11:40:00,21.34,21.34,21.32,21.32,200.0,BUFD
+2023-09-25 11:36:00,21.34,21.34,21.34,21.34,777.0,BUFD
+2023-09-25 11:30:00,21.35,21.35,21.31,21.31,3400.0,BUFD
+2023-09-25 11:23:00,21.335,21.335,21.335,21.335,234.0,BUFD
+2023-09-25 10:52:00,21.285,21.3,21.27,21.27,1082.0,BUFD
+2023-09-25 10:50:00,21.303,21.303,21.303,21.303,1223.0,BUFD
+2023-09-25 10:33:00,21.27,21.27,21.27,21.27,594.0,BUFD
+2023-09-25 10:28:00,21.265,21.265,21.265,21.265,100.0,BUFD
+2023-09-25 10:26:00,21.29,21.29,21.29,21.29,282.0,BUFD
+2023-09-25 10:23:00,21.29,21.29,21.29,21.291,140.0,BUFD
+2023-09-25 10:18:00,21.307,21.307,21.29,21.29,3480.0,BUFD
+2023-09-25 09:55:00,21.3,21.3,21.3,21.3,159.0,BUFD
+2023-09-25 09:52:00,21.28,21.28,21.28,21.28,200.0,BUFD
+2023-09-25 09:51:00,21.28,21.28,21.28,21.28,141.0,BUFD
+2023-09-25 09:46:00,21.265,21.265,21.265,21.265,100.0,BUFD
+2023-09-25 09:43:00,21.265,21.265,21.265,21.265,204.0,BUFD
+2023-09-25 09:34:00,21.24,21.24,21.24,21.24,130.0,BUFD
+2023-09-25 09:33:00,21.25,21.25,21.25,21.25,206.0,BUFD
+2023-09-25 09:30:00,21.31,21.31,21.31,21.31,1578.0,BUFD
+2023-09-22 20:00:00,21.34,21.34,21.34,21.34,3100.0,BUFD
+2023-09-22 18:30:00,21.34,21.34,21.34,21.34,3100.0,BUFD
+2023-09-22 16:10:00,21.34,21.34,21.34,21.34,3100.0,BUFD
+2023-09-22 16:00:00,21.34,21.34,21.34,21.34,6412.0,BUFD
+2023-09-22 15:59:00,21.34,21.34,21.28,21.34,3616.0,BUFD
+2023-09-22 15:53:00,21.29,21.29,21.29,21.29,458.0,BUFD
+2023-09-22 15:49:00,21.315,21.315,21.315,21.315,310.0,BUFD
+2023-09-22 15:47:00,21.345,21.345,21.34,21.34,821.0,BUFD
+2023-09-22 15:45:00,21.335,21.335,21.335,21.335,764.0,BUFD
+2023-09-22 15:41:00,21.36,21.36,21.36,21.36,334.0,BUFD
+2023-09-22 15:36:00,21.38,21.38,21.352,21.353,1676.0,BUFD
+2023-09-22 15:34:00,21.39,21.39,21.36,21.36,3003.0,BUFD
+2023-09-22 15:27:00,21.41,21.41,21.41,21.41,100.0,BUFD
+2023-09-22 15:26:00,21.4,21.41,21.4,21.41,610.0,BUFD
+2023-09-22 15:20:00,21.36,21.36,21.36,21.36,200.0,BUFD
+2023-09-22 15:18:00,21.38,21.38,21.38,21.38,591.0,BUFD
+2023-09-22 15:09:00,21.36,21.4,21.36,21.4,290.0,BUFD
+2023-09-22 15:03:00,21.375,21.375,21.34,21.34,1952.0,BUFD
+2023-09-22 15:02:00,21.36,21.36,21.36,21.36,361.0,BUFD
+2023-09-22 15:01:00,21.34,21.34,21.34,21.34,192.0,BUFD
+2023-09-22 14:59:00,21.325,21.34,21.31,21.31,2143.0,BUFD
+2023-09-22 14:56:00,21.325,21.325,21.325,21.325,393.0,BUFD
+2023-09-22 14:50:00,21.34,21.34,21.34,21.34,498.0,BUFD
+2023-09-22 14:31:00,21.34,21.34,21.34,21.34,203.0,BUFD
+2023-09-22 14:29:00,21.32,21.32,21.32,21.32,10117.0,BUFD
+2023-09-22 14:23:00,21.315,21.315,21.315,21.315,153.0,BUFD
+2023-09-22 14:22:00,21.34,21.34,21.302,21.34,2503.0,BUFD
+2023-09-22 14:05:00,21.37,21.37,21.37,21.37,1360.0,BUFD
+2023-09-22 14:01:00,21.33,21.33,21.33,21.33,130.0,BUFD
+2023-09-22 13:45:00,21.37,21.37,21.37,21.37,234.0,BUFD
+2023-09-22 13:38:00,21.37,21.37,21.37,21.37,200.0,BUFD
+2023-09-22 13:34:00,21.378,21.378,21.378,21.378,500.0,BUFD
+2023-09-22 13:27:00,21.37,21.37,21.37,21.37,688.0,BUFD
+2023-09-22 13:24:00,21.408,21.408,21.408,21.408,734.0,BUFD
+2023-09-22 13:17:00,21.42,21.42,21.38,21.38,1112.0,BUFD
+2023-09-22 13:14:00,21.382,21.382,21.382,21.382,139.0,BUFD
+2023-09-22 13:12:00,21.43,21.43,21.43,21.43,173.0,BUFD
+2023-09-22 13:10:00,21.42,21.42,21.42,21.42,152.0,BUFD
+2023-09-22 13:03:00,21.419,21.419,21.419,21.419,247.0,BUFD
+2023-09-22 13:02:00,21.42,21.42,21.382,21.4,19773.0,BUFD
+2023-09-22 12:50:00,21.43,21.43,21.43,21.43,4212.0,BUFD
+2023-09-22 12:49:00,21.38,21.38,21.38,21.38,3297.0,BUFD
+2023-09-22 12:38:00,21.43,21.43,21.43,21.43,905.0,BUFD
+2023-09-22 12:34:00,21.42,21.42,21.42,21.42,2800.0,BUFD
+2023-09-22 12:33:00,21.42,21.42,21.42,21.42,2000.0,BUFD
+2023-09-22 12:30:00,21.41,21.41,21.41,21.41,1000.0,BUFD
+2023-09-22 12:27:00,21.41,21.41,21.41,21.41,1405.0,BUFD
+2023-09-22 12:21:00,21.42,21.42,21.42,21.42,772.0,BUFD
+2023-09-22 12:19:00,21.42,21.42,21.42,21.42,1000.0,BUFD
+2023-09-22 12:18:00,21.41,21.41,21.41,21.41,1000.0,BUFD
+2023-09-22 12:17:00,21.41,21.41,21.41,21.41,500.0,BUFD
+2023-09-22 12:15:00,21.4,21.407,21.4,21.407,1050.0,BUFD
+2023-09-22 12:07:00,21.37,21.37,21.37,21.37,800.0,BUFD
+2023-09-22 11:56:00,21.415,21.42,21.41,21.42,3021.0,BUFD
+2023-09-22 11:50:00,21.415,21.42,21.41,21.42,6799.0,BUFD
+2023-09-22 11:49:00,21.392,21.392,21.392,21.392,169.0,BUFD
+2023-09-22 11:48:00,21.42,21.42,21.42,21.42,2500.0,BUFD
+2023-09-22 11:42:00,21.39,21.39,21.39,21.39,2000.0,BUFD
+2023-09-22 11:38:00,21.44,21.44,21.44,21.44,279.0,BUFD
+2023-09-22 11:37:00,21.42,21.43,21.42,21.43,524.0,BUFD
+2023-09-22 11:32:00,21.41,21.41,21.41,21.41,163.0,BUFD
+2023-09-22 11:30:00,21.404,21.404,21.404,21.404,620.0,BUFD
+2023-09-22 11:29:00,21.39,21.39,21.39,21.39,2163.0,BUFD
+2023-09-22 11:24:00,21.387,21.387,21.38,21.38,811.0,BUFD
+2023-09-22 11:22:00,21.4,21.4,21.4,21.4,257.0,BUFD
+2023-09-22 11:04:00,21.42,21.42,21.42,21.42,1033.0,BUFD
+2023-09-22 11:01:00,21.412,21.412,21.412,21.412,1050.0,BUFD
+2023-09-22 10:43:00,21.41,21.41,21.397,21.397,610.0,BUFD
+2023-09-22 10:39:00,21.39,21.39,21.39,21.39,2357.0,BUFD
+2023-09-22 10:17:00,21.35,21.358,21.35,21.358,2209.0,BUFD
+2023-09-22 10:04:00,21.341,21.341,21.341,21.341,602.0,BUFD
+2023-09-22 09:33:00,21.4,21.41,21.33,21.41,2500.0,BUFD
+2023-09-22 09:30:00,21.4,21.4,21.4,21.4,712.0,BUFD
+2023-09-21 20:00:00,21.37,21.37,21.37,21.37,280.0,BUFD
+2023-09-21 18:30:00,21.37,21.37,21.37,21.37,280.0,BUFD
+2023-09-21 16:10:00,21.37,21.37,21.37,21.37,280.0,BUFD
+2023-09-21 16:00:00,21.37,21.37,21.36,21.36,1040.0,BUFD
+2023-09-21 15:59:00,21.32,21.37,21.32,21.357,3965.0,BUFD
+2023-09-21 15:57:00,21.32,21.32,21.32,21.32,361.0,BUFD
+2023-09-21 15:48:00,21.39,21.39,21.39,21.39,14934.0,BUFD
+2023-09-21 15:47:00,21.365,21.365,21.365,21.365,215.0,BUFD
+2023-09-21 15:42:00,21.38,21.38,21.38,21.38,1600.0,BUFD
+2023-09-21 15:39:00,21.35,21.35,21.35,21.35,100.0,BUFD
+2023-09-21 15:32:00,21.365,21.365,21.365,21.365,1000.0,BUFD
+2023-09-21 15:23:00,21.354,21.354,21.354,21.354,849.0,BUFD
+2023-09-21 15:21:00,21.399,21.399,21.399,21.399,600.0,BUFD
+2023-09-21 15:20:00,21.36,21.36,21.36,21.36,609.0,BUFD
+2023-09-21 15:08:00,21.41,21.41,21.41,21.41,360.0,BUFD
+2023-09-21 15:01:00,21.42,21.42,21.42,21.42,100.0,BUFD
+2023-09-21 14:59:00,21.42,21.43,21.42,21.43,823.0,BUFD
+2023-09-21 14:58:00,21.42,21.43,21.419,21.43,1435.0,BUFD
+2023-09-21 14:57:00,21.42,21.43,21.42,21.42,400.0,BUFD
+2023-09-21 14:56:00,21.429,21.43,21.429,21.43,665.0,BUFD
+2023-09-21 14:54:00,21.41,21.42,21.41,21.42,900.0,BUFD
+2023-09-21 14:53:00,21.41,21.41,21.41,21.41,500.0,BUFD
+2023-09-21 14:51:00,21.42,21.42,21.42,21.42,600.0,BUFD
+2023-09-21 14:49:00,21.42,21.42,21.42,21.42,916.0,BUFD
+2023-09-21 14:47:00,21.42,21.42,21.42,21.42,400.0,BUFD
+2023-09-21 14:45:00,21.43,21.43,21.43,21.43,301.0,BUFD
+2023-09-21 14:43:00,21.42,21.42,21.42,21.42,600.0,BUFD
+2023-09-21 14:41:00,21.43,21.43,21.43,21.43,400.0,BUFD
+2023-09-21 14:39:00,21.43,21.43,21.43,21.43,300.0,BUFD
+2023-09-21 14:36:00,21.41,21.41,21.41,21.41,300.0,BUFD
+2023-09-21 14:35:00,21.41,21.41,21.41,21.41,100.0,BUFD
+2023-09-21 14:34:00,21.41,21.41,21.396,21.396,454.0,BUFD
+2023-09-21 14:33:00,21.41,21.41,21.41,21.41,500.0,BUFD
+2023-09-21 14:31:00,21.42,21.42,21.4,21.4,403.0,BUFD
+2023-09-21 14:29:00,21.411,21.411,21.411,21.411,277.0,BUFD
+2023-09-21 14:26:00,21.4,21.414,21.4,21.414,735.0,BUFD
+2023-09-21 14:24:00,21.4,21.4,21.4,21.4,107.0,BUFD
+2023-09-21 14:20:00,21.43,21.43,21.43,21.43,100.0,BUFD
+2023-09-21 14:19:00,21.429,21.43,21.429,21.43,399.0,BUFD
+2023-09-21 14:18:00,21.402,21.402,21.402,21.403,100.0,BUFD
+2023-09-21 14:07:00,21.44,21.44,21.44,21.44,207.0,BUFD
+2023-09-21 14:03:00,21.42,21.42,21.42,21.42,532.0,BUFD
+2023-09-21 14:02:00,21.41,21.41,21.41,21.41,100.0,BUFD
+2023-09-21 13:56:00,21.45,21.45,21.45,21.45,206.0,BUFD
+2023-09-21 13:50:00,21.45,21.45,21.45,21.45,100.0,BUFD
+2023-09-21 13:49:00,21.45,21.45,21.45,21.45,212.0,BUFD
+2023-09-21 13:48:00,21.432,21.45,21.432,21.45,4543.0,BUFD
+2023-09-21 13:36:00,21.449,21.449,21.449,21.449,550.0,BUFD
+2023-09-21 13:32:00,21.4,21.45,21.4,21.45,1956.0,BUFD
+2023-09-21 13:21:00,21.422,21.422,21.422,21.422,135.0,BUFD
+2023-09-21 12:57:00,21.402,21.402,21.402,21.402,315.0,BUFD
+2023-09-21 12:53:00,21.41,21.41,21.41,21.41,100.0,BUFD
+2023-09-21 12:49:00,21.401,21.401,21.4,21.4,503.0,BUFD
+2023-09-21 12:34:00,21.44,21.44,21.44,21.44,326.0,BUFD
+2023-09-21 12:28:00,21.42,21.42,21.42,21.42,225.0,BUFD
+2023-09-21 12:27:00,21.42,21.42,21.42,21.42,342.0,BUFD
+2023-09-21 12:26:00,21.42,21.42,21.42,21.42,1500.0,BUFD
+2023-09-21 12:25:00,21.42,21.42,21.413,21.42,1708.0,BUFD
+2023-09-21 12:08:00,21.387,21.387,21.387,21.387,335.0,BUFD
+2023-09-21 12:03:00,21.39,21.39,21.39,21.39,100.0,BUFD
+2023-09-21 12:01:00,21.38,21.38,21.38,21.38,715.0,BUFD
+2023-09-21 11:54:00,21.43,21.43,21.43,21.43,583.0,BUFD
+2023-09-21 11:52:00,21.4,21.4,21.4,21.4,354.0,BUFD
+2023-09-21 11:51:00,21.39,21.39,21.39,21.39,2898.0,BUFD
+2023-09-21 11:49:00,21.405,21.405,21.405,21.405,620.0,BUFD
+2023-09-21 11:30:00,21.42,21.42,21.42,21.42,352.0,BUFD
+2023-09-21 11:15:00,21.419,21.419,21.419,21.419,167.0,BUFD
+2023-09-21 11:13:00,21.44,21.44,21.44,21.44,1238.0,BUFD
+2023-09-21 11:09:00,21.44,21.44,21.41,21.41,2285.0,BUFD
+2023-09-21 11:04:00,21.44,21.44,21.41,21.41,1500.0,BUFD
+2023-09-21 11:00:00,21.415,21.43,21.4,21.43,5056.0,BUFD
+2023-09-21 10:58:00,21.402,21.402,21.402,21.402,119.0,BUFD
+2023-09-21 10:52:00,21.46,21.46,21.4,21.4,3600.0,BUFD
+2023-09-21 10:15:00,21.41,21.41,21.41,21.41,250.0,BUFD
+2023-09-21 10:11:00,21.458,21.458,21.41,21.41,949.0,BUFD
+2023-09-21 10:04:00,21.401,21.401,21.401,21.401,251.0,BUFD
+2023-09-21 09:59:00,21.39,21.39,21.39,21.39,100.0,BUFD
+2023-09-21 09:55:00,21.45,21.46,21.4,21.4,3521.0,BUFD
+2023-09-21 09:52:00,21.47,21.47,21.47,21.47,100.0,BUFD
+2023-09-21 09:41:00,21.457,21.457,21.457,21.457,406.0,BUFD
+2023-09-21 09:32:00,21.384,21.384,21.384,21.384,238.0,BUFD
+2023-09-21 09:30:00,21.49,21.49,21.49,21.49,1320.0,BUFD
+2023-09-20 20:00:00,21.58,21.58,21.58,21.58,100.0,BUFD
+2023-09-20 18:30:00,21.58,21.58,21.58,21.58,100.0,BUFD
+2023-09-20 16:10:00,21.58,21.58,21.58,21.58,100.0,BUFD
+2023-09-20 16:00:00,21.58,21.64,21.58,21.64,300.0,BUFD
+2023-09-20 15:59:00,21.54,21.58,21.54,21.58,3591.0,BUFD
+2023-09-20 15:42:00,21.59,21.59,21.59,21.59,535.0,BUFD
+2023-09-20 15:40:00,21.62,21.62,21.62,21.62,145.0,BUFD
+2023-09-20 15:39:00,21.62,21.62,21.62,21.62,115.0,BUFD
+2023-09-20 15:37:00,21.59,21.59,21.59,21.59,173.0,BUFD
+2023-09-20 15:32:00,21.62,21.62,21.62,21.62,912.0,BUFD
+2023-09-20 15:28:00,21.62,21.62,21.62,21.62,504.0,BUFD
+2023-09-20 15:25:00,21.63,21.64,21.63,21.63,4516.0,BUFD
+2023-09-20 15:19:00,21.605,21.62,21.605,21.62,1172.0,BUFD
+2023-09-20 15:12:00,21.64,21.64,21.615,21.615,300.0,BUFD
+2023-09-20 15:08:00,21.64,21.64,21.64,21.64,215.0,BUFD
+2023-09-20 15:07:00,21.645,21.65,21.645,21.65,800.0,BUFD
+2023-09-20 15:02:00,21.64,21.64,21.64,21.64,600.0,BUFD
+2023-09-20 14:48:00,21.66,21.66,21.66,21.66,155.0,BUFD
+2023-09-20 14:22:00,21.68,21.68,21.68,21.68,200.0,BUFD
+2023-09-20 14:21:00,21.645,21.645,21.645,21.645,100.0,BUFD
+2023-09-20 14:17:00,21.669,21.68,21.669,21.68,3358.0,BUFD
+2023-09-20 14:16:00,21.62,21.67,21.62,21.67,680.0,BUFD
+2023-09-20 14:15:00,21.63,21.63,21.62,21.62,2186.0,BUFD
+2023-09-20 14:13:00,21.635,21.635,21.635,21.635,200.0,BUFD
+2023-09-20 14:11:00,21.62,21.62,21.62,21.62,600.0,BUFD
+2023-09-20 14:08:00,21.7,21.7,21.7,21.7,100.0,BUFD
+2023-09-20 14:05:00,21.665,21.665,21.64,21.665,400.0,BUFD
+2023-09-20 14:04:00,21.63,21.63,21.63,21.63,100.0,BUFD
+2023-09-20 14:03:00,21.66,21.66,21.66,21.66,341.0,BUFD
+2023-09-20 14:02:00,21.68,21.68,21.68,21.68,11777.0,BUFD
+2023-09-20 14:01:00,21.695,21.74,21.66,21.69,3644.0,BUFD
+2023-09-20 14:00:00,21.7,21.74,21.695,21.695,4900.0,BUFD
+2023-09-20 13:54:00,21.66,21.66,21.66,21.66,340.0,BUFD
+2023-09-20 13:53:00,21.66,21.66,21.66,21.66,900.0,BUFD
+2023-09-20 13:52:00,21.66,21.675,21.65,21.65,830.0,BUFD
+2023-09-20 13:48:00,21.675,21.675,21.651,21.651,960.0,BUFD
+2023-09-20 13:44:00,21.71,21.71,21.66,21.66,2647.0,BUFD
+2023-09-20 13:30:00,21.69,21.69,21.69,21.69,112.0,BUFD
+2023-09-20 13:29:00,21.72,21.72,21.72,21.72,187.0,BUFD
+2023-09-20 13:16:00,21.71,21.71,21.71,21.71,100.0,BUFD
+2023-09-20 13:14:00,21.72,21.72,21.67,21.67,2100.0,BUFD
+2023-09-20 13:10:00,21.695,21.695,21.68,21.68,1927.0,BUFD
+2023-09-20 13:09:00,21.72,21.72,21.72,21.72,170.0,BUFD
+2023-09-20 13:08:00,21.72,21.72,21.68,21.705,1598.0,BUFD
+2023-09-20 13:04:00,21.67,21.67,21.67,21.67,622.0,BUFD
+2023-09-20 13:03:00,21.67,21.68,21.67,21.68,999.0,BUFD
+2023-09-20 13:01:00,21.72,21.72,21.72,21.72,148.0,BUFD
+2023-09-20 12:59:00,21.695,21.695,21.695,21.695,229.0,BUFD
+2023-09-20 12:54:00,21.72,21.72,21.72,21.72,100.0,BUFD
+2023-09-20 12:50:00,21.72,21.72,21.689,21.689,941.0,BUFD
+2023-09-20 12:31:00,21.72,21.72,21.68,21.68,561.0,BUFD
+2023-09-20 12:13:00,21.682,21.682,21.682,21.682,206.0,BUFD
+2023-09-20 12:12:00,21.681,21.681,21.681,21.681,300.0,BUFD
+2023-09-20 12:08:00,21.662,21.662,21.662,21.663,101.0,BUFD
+2023-09-20 12:04:00,21.68,21.68,21.68,21.68,2467.0,BUFD
+2023-09-20 12:02:00,21.678,21.678,21.678,21.678,424.0,BUFD
+2023-09-20 11:39:00,21.71,21.71,21.67,21.67,730.0,BUFD
+2023-09-20 11:28:00,21.71,21.71,21.71,21.71,1903.0,BUFD
+2023-09-20 11:27:00,21.709,21.709,21.67,21.67,246.0,BUFD
+2023-09-20 11:09:00,21.695,21.695,21.695,21.695,105.0,BUFD
+2023-09-20 10:58:00,21.72,21.72,21.72,21.72,460.0,BUFD
+2023-09-20 10:51:00,21.681,21.681,21.681,21.681,200.0,BUFD
+2023-09-20 10:50:00,21.72,21.72,21.72,21.72,480.0,BUFD
+2023-09-20 10:43:00,21.71,21.71,21.71,21.71,430.0,BUFD
+2023-09-20 10:42:00,21.68,21.68,21.68,21.68,100.0,BUFD
+2023-09-20 10:41:00,21.72,21.72,21.72,21.72,500.0,BUFD
+2023-09-20 10:36:00,21.69,21.69,21.69,21.69,200.0,BUFD
+2023-09-20 10:32:00,21.72,21.74,21.7,21.7,13402.0,BUFD
+2023-09-20 10:30:00,21.69,21.7,21.689,21.7,1674.0,BUFD
+2023-09-20 10:16:00,21.68,21.69,21.68,21.69,1900.0,BUFD
+2023-09-20 10:08:00,21.69,21.69,21.69,21.69,575.0,BUFD
+2023-09-20 09:45:00,21.69,21.69,21.664,21.664,1842.0,BUFD
+2023-09-20 09:44:00,21.69,21.69,21.69,21.69,200.0,BUFD
+2023-09-20 09:30:00,21.695,21.695,21.695,21.695,269.0,BUFD
+2023-09-19 20:00:00,21.69,21.69,21.69,21.69,100.0,BUFD
+2023-09-19 18:30:00,21.69,21.69,21.69,21.69,100.0,BUFD
+2023-09-19 16:10:00,21.69,21.69,21.69,21.69,100.0,BUFD
+2023-09-19 16:00:00,21.69,21.69,21.69,21.69,235.0,BUFD
+2023-09-19 15:59:00,21.69,21.69,21.69,21.69,450.0,BUFD
+2023-09-19 15:54:00,21.7,21.7,21.7,21.7,465.0,BUFD
+2023-09-19 15:53:00,21.69,21.69,21.69,21.69,300.0,BUFD
+2023-09-19 15:51:00,21.71,21.71,21.71,21.71,190.0,BUFD
+2023-09-19 15:50:00,21.698,21.7,21.698,21.7,1765.0,BUFD
+2023-09-19 15:49:00,21.736,21.736,21.736,21.736,397.0,BUFD
+2023-09-19 15:48:00,21.68,21.68,21.68,21.68,305.0,BUFD
+2023-09-19 15:46:00,21.7,21.7,21.652,21.652,1500.0,BUFD
+2023-09-19 15:45:00,21.67,21.67,21.67,21.67,110.0,BUFD
+2023-09-19 15:44:00,21.66,21.66,21.66,21.66,147.0,BUFD
+2023-09-19 15:42:00,21.67,21.67,21.67,21.67,14828.0,BUFD
+2023-09-19 15:36:00,21.688,21.688,21.688,21.688,114.0,BUFD
+2023-09-19 15:35:00,21.665,21.665,21.665,21.665,190.0,BUFD
+2023-09-19 15:34:00,21.67,21.67,21.65,21.65,550.0,BUFD
+2023-09-19 15:33:00,21.69,21.69,21.643,21.643,271.0,BUFD
+2023-09-19 15:31:00,21.644,21.644,21.644,21.644,853.0,BUFD
+2023-09-19 15:25:00,21.68,21.68,21.64,21.64,600.0,BUFD
+2023-09-19 15:24:00,21.69,21.69,21.667,21.68,3740.0,BUFD
+2023-09-19 15:23:00,21.685,21.69,21.685,21.69,500.0,BUFD
+2023-09-19 15:19:00,21.7,21.7,21.63,21.63,3100.0,BUFD
+2023-09-19 15:12:00,21.65,21.65,21.65,21.65,4419.0,BUFD
+2023-09-19 15:09:00,21.687,21.687,21.687,21.687,569.0,BUFD
+2023-09-19 15:02:00,21.63,21.63,21.63,21.63,2979.0,BUFD
+2023-09-19 14:59:00,21.7,21.7,21.66,21.66,410.0,BUFD
+2023-09-19 14:51:00,21.685,21.685,21.685,21.685,200.0,BUFD
+2023-09-19 14:43:00,21.662,21.662,21.662,21.662,146.0,BUFD
+2023-09-19 14:41:00,21.7,21.7,21.7,21.7,200.0,BUFD
+2023-09-19 14:32:00,21.645,21.645,21.645,21.645,359.0,BUFD
+2023-09-19 14:13:00,21.64,21.64,21.64,21.64,100.0,BUFD
+2023-09-19 14:05:00,21.69,21.69,21.69,21.69,2000.0,BUFD
+2023-09-19 14:01:00,21.68,21.68,21.68,21.68,698.0,BUFD
+2023-09-19 13:59:00,21.68,21.68,21.68,21.68,1200.0,BUFD
+2023-09-19 13:53:00,21.638,21.638,21.638,21.638,120.0,BUFD
+2023-09-19 13:42:00,21.66,21.66,21.66,21.66,1000.0,BUFD
+2023-09-19 13:40:00,21.66,21.67,21.66,21.66,2600.0,BUFD
+2023-09-19 13:39:00,21.66,21.67,21.66,21.67,5010.0,BUFD
+2023-09-19 13:38:00,21.66,21.66,21.66,21.66,2010.0,BUFD
+2023-09-19 13:36:00,21.65,21.66,21.65,21.66,5260.0,BUFD
+2023-09-19 13:35:00,21.65,21.65,21.65,21.65,680.0,BUFD
+2023-09-19 13:34:00,21.64,21.65,21.64,21.65,4639.0,BUFD
+2023-09-19 13:33:00,21.62,21.62,21.62,21.62,145.0,BUFD
+2023-09-19 13:19:00,21.627,21.627,21.627,21.627,1510.0,BUFD
+2023-09-19 13:13:00,21.615,21.615,21.615,21.615,1091.0,BUFD
+2023-09-19 13:10:00,21.61,21.61,21.61,21.61,3494.0,BUFD
+2023-09-19 12:56:00,21.64,21.64,21.64,21.64,148.0,BUFD
+2023-09-19 12:52:00,21.63,21.63,21.63,21.63,1479.0,BUFD
+2023-09-19 12:48:00,21.63,21.63,21.63,21.63,260.0,BUFD
+2023-09-19 12:38:00,21.626,21.626,21.626,21.626,138.0,BUFD
+2023-09-19 12:35:00,21.64,21.64,21.64,21.64,175.0,BUFD
+2023-09-19 12:29:00,21.615,21.615,21.615,21.615,3750.0,BUFD
+2023-09-19 12:08:00,21.64,21.65,21.64,21.65,917.0,BUFD
+2023-09-19 12:05:00,21.615,21.615,21.615,21.615,290.0,BUFD
+2023-09-19 10:44:00,21.63,21.63,21.601,21.601,809.0,BUFD
+2023-09-19 10:43:00,21.602,21.602,21.602,21.602,362.0,BUFD
+2023-09-19 10:39:00,21.667,21.667,21.667,21.667,230.0,BUFD
+2023-09-19 10:22:00,21.654,21.654,21.654,21.654,381.0,BUFD
+2023-09-19 10:21:00,21.635,21.635,21.635,21.635,412.0,BUFD
+2023-09-19 10:20:00,21.635,21.635,21.635,21.635,128.0,BUFD
+2023-09-19 10:16:00,21.612,21.612,21.612,21.612,136.0,BUFD
+2023-09-19 09:32:00,21.71,21.71,21.71,21.71,550.0,BUFD
+2023-09-19 09:30:00,21.64,21.64,21.64,21.64,1633.0,BUFD
+2023-09-18 20:00:00,21.657,21.657,21.657,21.657,100.0,BUFD
+2023-09-18 18:30:00,21.657,21.657,21.657,21.657,100.0,BUFD
+2023-09-18 16:10:00,21.657,21.657,21.657,21.657,100.0,BUFD
+2023-09-18 16:00:00,21.657,21.72,21.657,21.72,485.0,BUFD
+2023-09-18 15:59:00,21.72,21.72,21.657,21.657,1766.0,BUFD
+2023-09-18 15:53:00,21.7,21.7,21.699,21.699,500.0,BUFD
+2023-09-18 15:49:00,21.67,21.67,21.67,21.67,1822.0,BUFD
+2023-09-18 15:47:00,21.67,21.67,21.66,21.66,428.0,BUFD
+2023-09-18 15:39:00,21.685,21.685,21.685,21.685,272.0,BUFD
+2023-09-18 15:36:00,21.685,21.685,21.685,21.685,300.0,BUFD
+2023-09-18 15:32:00,21.685,21.71,21.685,21.685,1666.0,BUFD
+2023-09-18 15:25:00,21.697,21.697,21.685,21.685,2574.0,BUFD
+2023-09-18 15:22:00,21.7,21.71,21.7,21.71,2300.0,BUFD
+2023-09-18 15:16:00,21.72,21.72,21.72,21.72,204.0,BUFD
+2023-09-18 15:15:00,21.695,21.695,21.695,21.696,453.0,BUFD
+2023-09-18 15:12:00,21.695,21.695,21.695,21.695,1772.0,BUFD
+2023-09-18 15:07:00,21.71,21.71,21.71,21.71,324.0,BUFD
+2023-09-18 15:01:00,21.708,21.708,21.708,21.708,100.0,BUFD
+2023-09-18 14:56:00,21.69,21.69,21.69,21.69,1152.0,BUFD
+2023-09-18 14:50:00,21.739,21.739,21.739,21.739,329.0,BUFD
+2023-09-18 14:42:00,21.71,21.71,21.71,21.71,139.0,BUFD
+2023-09-18 14:33:00,21.71,21.71,21.71,21.71,186.0,BUFD
+2023-09-18 14:19:00,21.686,21.69,21.686,21.69,300.0,BUFD
+2023-09-18 14:18:00,21.739,21.739,21.739,21.739,979.0,BUFD
+2023-09-18 14:15:00,21.71,21.71,21.71,21.71,290.0,BUFD
+2023-09-18 14:07:00,21.74,21.74,21.74,21.74,470.0,BUFD
+2023-09-18 13:40:00,21.71,21.71,21.71,21.71,418.0,BUFD
+2023-09-18 13:32:00,21.701,21.701,21.701,21.701,1186.0,BUFD
+2023-09-18 13:27:00,21.704,21.704,21.704,21.704,1148.0,BUFD
+2023-09-18 13:24:00,21.71,21.71,21.71,21.71,103.0,BUFD
+2023-09-18 13:23:00,21.681,21.681,21.681,21.681,227.0,BUFD
+2023-09-18 13:15:00,21.7,21.7,21.7,21.7,100526.0,BUFD
+2023-09-18 13:13:00,21.71,21.71,21.71,21.71,4134.0,BUFD
+2023-09-18 13:07:00,21.69,21.69,21.69,21.69,100.0,BUFD
+2023-09-18 13:00:00,21.74,21.74,21.74,21.74,460.0,BUFD
+2023-09-18 12:56:00,21.75,21.75,21.75,21.75,450.0,BUFD
+2023-09-18 12:54:00,21.711,21.711,21.711,21.711,1245.0,BUFD
+2023-09-18 12:35:00,21.75,21.75,21.75,21.75,1400.0,BUFD
+2023-09-18 12:34:00,21.74,21.75,21.715,21.715,1958.0,BUFD
+2023-09-18 12:27:00,21.681,21.681,21.681,21.681,2998.0,BUFD
+2023-09-18 12:25:00,21.74,21.74,21.74,21.74,9395.0,BUFD
+2023-09-18 12:21:00,21.707,21.707,21.707,21.707,619.0,BUFD
+2023-09-18 11:57:00,21.71,21.71,21.71,21.71,5239.0,BUFD
+2023-09-18 11:50:00,21.71,21.71,21.71,21.71,890.0,BUFD
+2023-09-18 11:35:00,21.73,21.73,21.73,21.73,1600.0,BUFD
+2023-09-18 11:33:00,21.73,21.73,21.73,21.73,1000.0,BUFD
+2023-09-18 11:27:00,21.72,21.73,21.72,21.73,2762.0,BUFD
+2023-09-18 11:26:00,21.7,21.72,21.7,21.72,1836.0,BUFD
+2023-09-18 11:20:00,21.65,21.683,21.65,21.684,5232.0,BUFD
+2023-09-18 11:16:00,21.65,21.65,21.65,21.65,100.0,BUFD
+2023-09-18 11:01:00,21.649,21.649,21.649,21.65,139.0,BUFD
+2023-09-18 10:56:00,21.65,21.65,21.65,21.65,327.0,BUFD
+2023-09-18 10:55:00,21.649,21.649,21.649,21.649,299.0,BUFD
+2023-09-18 10:54:00,21.65,21.65,21.65,21.65,342.0,BUFD
+2023-09-18 10:51:00,21.638,21.638,21.638,21.638,264.0,BUFD
+2023-09-18 10:49:00,21.65,21.65,21.65,21.65,1513.0,BUFD
+2023-09-18 09:57:00,21.64,21.64,21.64,21.64,252.0,BUFD
+2023-09-18 09:30:00,21.65,21.65,21.65,21.65,6721.0,BUFD
+2023-09-15 20:00:00,21.71,21.71,21.71,21.71,100.0,BUFD
+2023-09-15 18:30:00,21.71,21.71,21.71,21.71,100.0,BUFD
+2023-09-15 16:10:00,21.71,21.71,21.71,21.71,100.0,BUFD
+2023-09-15 16:00:00,21.71,21.71,21.71,21.71,436.0,BUFD
+2023-09-15 15:59:00,21.72,21.72,21.71,21.71,1914.0,BUFD
+2023-09-15 15:58:00,21.71,21.72,21.71,21.72,349.0,BUFD
+2023-09-15 15:55:00,21.7,21.7,21.7,21.7,177.0,BUFD
+2023-09-15 15:54:00,21.69,21.69,21.69,21.69,123.0,BUFD
+2023-09-15 15:49:00,21.71,21.71,21.71,21.71,255.0,BUFD
+2023-09-15 15:45:00,21.7,21.7,21.7,21.7,160.0,BUFD
+2023-09-15 15:44:00,21.71,21.71,21.686,21.7,1172.0,BUFD
+2023-09-15 15:39:00,21.71,21.71,21.71,21.71,430.0,BUFD
+2023-09-15 15:33:00,21.672,21.671,21.671,21.672,151.0,BUFD
+2023-09-15 15:29:00,21.691,21.691,21.691,21.691,245.0,BUFD
+2023-09-15 15:27:00,21.72,21.72,21.702,21.702,642.0,BUFD
+2023-09-15 14:59:00,21.7,21.7,21.7,21.7,320.0,BUFD
+2023-09-15 14:49:00,21.7,21.7,21.7,21.7,952.0,BUFD
+2023-09-15 14:47:00,21.72,21.72,21.72,21.72,920.0,BUFD
+2023-09-15 14:42:00,21.695,21.695,21.695,21.695,137.0,BUFD
+2023-09-15 14:39:00,21.72,21.72,21.72,21.72,342.0,BUFD
+2023-09-15 14:38:00,21.695,21.695,21.695,21.695,141.0,BUFD
+2023-09-15 14:33:00,21.72,21.72,21.72,21.72,430.0,BUFD
+2023-09-15 14:29:00,21.71,21.71,21.71,21.71,3313.0,BUFD
+2023-09-15 14:21:00,21.71,21.72,21.71,21.72,7058.0,BUFD
+2023-09-15 14:03:00,21.68,21.68,21.68,21.68,100.0,BUFD
+2023-09-15 13:57:00,21.73,21.729,21.729,21.73,455.0,BUFD
+2023-09-15 13:51:00,21.69,21.73,21.69,21.73,13238.0,BUFD
+2023-09-15 13:47:00,21.73,21.73,21.73,21.73,1454.0,BUFD
+2023-09-15 13:38:00,21.67,21.67,21.67,21.67,883.0,BUFD
+2023-09-15 13:33:00,21.71,21.71,21.71,21.71,1000.0,BUFD
+2023-09-15 13:24:00,21.71,21.72,21.71,21.72,1100.0,BUFD
+2023-09-15 13:23:00,21.71,21.71,21.71,21.71,2433.0,BUFD
+2023-09-15 13:15:00,21.73,21.73,21.73,21.73,100.0,BUFD
+2023-09-15 13:12:00,21.73,21.73,21.73,21.73,496.0,BUFD
+2023-09-15 13:10:00,21.73,21.74,21.73,21.74,820.0,BUFD
+2023-09-15 13:09:00,21.74,21.74,21.74,21.74,230.0,BUFD
+2023-09-15 13:05:00,21.74,21.74,21.74,21.74,917.0,BUFD
+2023-09-15 13:04:00,21.72,21.72,21.72,21.72,350.0,BUFD
+2023-09-15 12:53:00,21.78,21.78,21.78,21.78,223.0,BUFD
+2023-09-15 12:30:00,21.75,21.75,21.75,21.75,644.0,BUFD
+2023-09-15 12:29:00,21.773,21.773,21.773,21.773,583.0,BUFD
+2023-09-15 12:25:00,21.72,21.72,21.72,21.72,103.0,BUFD
+2023-09-15 12:20:00,21.754,21.754,21.754,21.754,272.0,BUFD
+2023-09-15 12:17:00,21.77,21.77,21.77,21.77,460.0,BUFD
+2023-09-15 12:14:00,21.75,21.75,21.75,21.75,2300.0,BUFD
+2023-09-15 12:13:00,21.735,21.735,21.735,21.735,230.0,BUFD
+2023-09-15 12:10:00,21.72,21.72,21.72,21.72,230.0,BUFD
+2023-09-15 12:04:00,21.73,21.73,21.73,21.73,2200.0,BUFD
+2023-09-15 11:58:00,21.75,21.75,21.75,21.75,4000.0,BUFD
+2023-09-15 11:57:00,21.768,21.768,21.72,21.72,805.0,BUFD
+2023-09-15 11:55:00,21.759,21.759,21.759,21.759,1000.0,BUFD
+2023-09-15 11:54:00,21.735,21.735,21.735,21.735,350.0,BUFD
+2023-09-15 11:51:00,21.748,21.748,21.748,21.748,183.0,BUFD
+2023-09-15 11:45:00,21.75,21.75,21.75,21.75,430.0,BUFD
+2023-09-15 11:41:00,21.75,21.75,21.75,21.75,799.0,BUFD
+2023-09-15 11:36:00,21.74,21.74,21.74,21.74,200.0,BUFD
+2023-09-15 11:32:00,21.75,21.76,21.75,21.76,2505.0,BUFD
+2023-09-15 11:30:00,21.735,21.75,21.735,21.75,2000.0,BUFD
+2023-09-15 11:25:00,21.73,21.76,21.721,21.76,16337.0,BUFD
+2023-09-15 11:18:00,21.736,21.736,21.736,21.736,954.0,BUFD
+2023-09-15 11:13:00,21.74,21.74,21.74,21.74,156.0,BUFD
+2023-09-15 11:03:00,21.68,21.68,21.68,21.68,1313.0,BUFD
+2023-09-15 11:01:00,21.708,21.708,21.708,21.708,461.0,BUFD
+2023-09-15 11:00:00,21.68,21.68,21.68,21.68,200.0,BUFD
+2023-09-15 10:52:00,21.769,21.769,21.769,21.769,461.0,BUFD
+2023-09-15 10:44:00,21.745,21.745,21.745,21.745,884.0,BUFD
+2023-09-15 10:42:00,21.735,21.735,21.735,21.735,1124.0,BUFD
+2023-09-15 10:35:00,21.79,21.79,21.79,21.79,324.0,BUFD
+2023-09-15 10:33:00,21.72,21.72,21.72,21.72,222.0,BUFD
+2023-09-15 10:26:00,21.745,21.748,21.745,21.748,1327.0,BUFD
+2023-09-15 10:23:00,21.778,21.778,21.76,21.76,3682.0,BUFD
+2023-09-15 10:21:00,21.741,21.741,21.741,21.741,196.0,BUFD
+2023-09-15 10:14:00,21.77,21.77,21.77,21.77,4076.0,BUFD
+2023-09-15 10:11:00,21.77,21.77,21.758,21.758,1074.0,BUFD
+2023-09-15 10:04:00,21.732,21.732,21.732,21.732,142.0,BUFD
+2023-09-15 09:57:00,21.755,21.79,21.755,21.79,571.0,BUFD
+2023-09-15 09:54:00,21.795,21.795,21.795,21.795,824.0,BUFD
+2023-09-15 09:53:00,21.76,21.76,21.76,21.76,1379.0,BUFD
+2023-09-15 09:49:00,21.79,21.79,21.739,21.739,3700.0,BUFD
+2023-09-15 09:30:00,21.82,21.82,21.82,21.82,1475.0,BUFD
+2023-09-14 20:00:00,21.86,21.86,21.86,21.86,466.0,BUFD
+2023-09-14 18:30:00,21.86,21.86,21.86,21.86,466.0,BUFD
+2023-09-14 16:10:00,21.86,21.86,21.86,21.86,466.0,BUFD
+2023-09-14 16:00:00,21.86,21.86,21.86,21.86,1403.0,BUFD
+2023-09-14 15:59:00,21.86,21.86,21.86,21.86,351.0,BUFD
+2023-09-14 15:58:00,21.845,21.845,21.845,21.845,135.0,BUFD
+2023-09-14 15:54:00,21.86,21.86,21.842,21.842,646.0,BUFD
+2023-09-14 15:50:00,21.85,21.85,21.85,21.85,100.0,BUFD
+2023-09-14 15:39:00,21.8,21.86,21.78,21.78,50452.0,BUFD
+2023-09-14 15:35:00,21.8,21.8,21.8,21.8,3650.0,BUFD
+2023-09-14 15:29:00,21.85,21.86,21.8,21.86,5425.0,BUFD
+2023-09-14 15:28:00,21.86,21.86,21.86,21.86,400.0,BUFD
+2023-09-14 15:27:00,21.86,21.86,21.86,21.86,446.0,BUFD
+2023-09-14 15:26:00,21.86,21.86,21.86,21.86,200.0,BUFD
+2023-09-14 15:25:00,21.86,21.86,21.86,21.86,400.0,BUFD
+2023-09-14 15:24:00,21.86,21.86,21.86,21.86,500.0,BUFD
+2023-09-14 15:23:00,21.86,21.86,21.86,21.86,200.0,BUFD
+2023-09-14 15:22:00,21.86,21.86,21.86,21.86,200.0,BUFD
+2023-09-14 15:21:00,21.83,21.86,21.83,21.86,697.0,BUFD
+2023-09-14 15:20:00,21.86,21.86,21.86,21.86,200.0,BUFD
+2023-09-14 15:19:00,21.85,21.85,21.85,21.85,100.0,BUFD
+2023-09-14 15:18:00,21.85,21.85,21.85,21.85,200.0,BUFD
+2023-09-14 15:17:00,21.85,21.85,21.85,21.85,200.0,BUFD
+2023-09-14 15:16:00,21.85,21.86,21.85,21.86,200.0,BUFD
+2023-09-14 15:15:00,21.86,21.86,21.86,21.86,100.0,BUFD
+2023-09-14 15:14:00,21.86,21.86,21.86,21.86,200.0,BUFD
+2023-09-14 15:13:00,21.86,21.86,21.86,21.86,200.0,BUFD
+2023-09-14 15:12:00,21.86,21.86,21.86,21.86,200.0,BUFD
+2023-09-14 15:11:00,21.86,21.86,21.86,21.86,200.0,BUFD
+2023-09-14 15:10:00,21.86,21.86,21.86,21.86,300.0,BUFD
+2023-09-14 15:09:00,21.86,21.86,21.8,21.8,3234.0,BUFD
+2023-09-14 15:08:00,21.86,21.86,21.86,21.86,200.0,BUFD
+2023-09-14 15:07:00,21.86,21.86,21.86,21.86,401.0,BUFD
+2023-09-14 15:06:00,21.81,21.86,21.81,21.86,300.0,BUFD
+2023-09-14 15:05:00,21.86,21.86,21.86,21.86,200.0,BUFD
+2023-09-14 15:04:00,21.86,21.86,21.86,21.86,300.0,BUFD
+2023-09-14 15:03:00,21.86,21.86,21.86,21.86,201.0,BUFD
+2023-09-14 15:02:00,21.86,21.86,21.86,21.86,200.0,BUFD
+2023-09-14 15:01:00,21.85,21.86,21.81,21.81,625.0,BUFD
+2023-09-14 15:00:00,21.86,21.86,21.86,21.86,200.0,BUFD
+2023-09-14 14:59:00,21.835,21.86,21.835,21.85,1410.0,BUFD
+2023-09-14 14:58:00,21.85,21.85,21.85,21.85,200.0,BUFD
+2023-09-14 14:57:00,21.85,21.85,21.85,21.85,200.0,BUFD
+2023-09-14 14:56:00,21.85,21.85,21.85,21.85,200.0,BUFD
+2023-09-14 14:55:00,21.85,21.855,21.85,21.855,300.0,BUFD
+2023-09-14 14:54:00,21.85,21.855,21.85,21.855,300.0,BUFD
+2023-09-14 14:53:00,21.85,21.85,21.85,21.85,164.0,BUFD
+2023-09-14 14:52:00,21.85,21.855,21.84,21.855,300.0,BUFD
+2023-09-14 14:43:00,21.83,21.86,21.83,21.85,14000.0,BUFD
+2023-09-14 14:42:00,21.83,21.83,21.83,21.83,100.0,BUFD
+2023-09-14 14:41:00,21.83,21.83,21.83,21.83,222.0,BUFD
+2023-09-14 14:40:00,21.83,21.83,21.83,21.83,200.0,BUFD
+2023-09-14 14:39:00,21.83,21.83,21.83,21.83,400.0,BUFD
+2023-09-14 14:38:00,21.83,21.83,21.83,21.83,200.0,BUFD
+2023-09-14 14:37:00,21.83,21.83,21.83,21.83,200.0,BUFD
+2023-09-14 14:36:00,21.83,21.848,21.83,21.848,556.0,BUFD
+2023-09-14 14:35:00,21.83,21.83,21.83,21.83,200.0,BUFD
+2023-09-14 14:34:00,21.83,21.83,21.83,21.83,200.0,BUFD
+2023-09-14 14:33:00,21.83,21.83,21.81,21.83,5797.0,BUFD
+2023-09-14 14:32:00,21.82,21.83,21.82,21.825,700.0,BUFD
+2023-09-14 14:31:00,21.82,21.822,21.82,21.823,200.0,BUFD
+2023-09-14 14:30:00,21.82,21.822,21.82,21.823,200.0,BUFD
+2023-09-14 14:29:00,21.8,21.8,21.8,21.8,132.0,BUFD
+2023-09-14 14:28:00,21.82,21.869,21.82,21.835,48934.0,BUFD
+2023-09-14 14:27:00,21.82,21.82,21.82,21.82,200.0,BUFD
+2023-09-14 14:26:00,21.81,21.82,21.81,21.82,300.0,BUFD
+2023-09-14 14:25:00,21.82,21.82,21.82,21.82,400.0,BUFD
+2023-09-14 14:24:00,21.82,21.82,21.82,21.82,200.0,BUFD
+2023-09-14 14:23:00,21.82,21.82,21.82,21.82,220.0,BUFD
+2023-09-14 14:22:00,21.82,21.82,21.81,21.82,2321.0,BUFD
+2023-09-14 14:20:00,21.82,21.82,21.82,21.82,200.0,BUFD
+2023-09-14 14:19:00,21.82,21.82,21.82,21.82,200.0,BUFD
+2023-09-14 14:18:00,21.82,21.82,21.82,21.82,100.0,BUFD
+2023-09-14 14:17:00,21.81,21.82,21.81,21.82,339.0,BUFD
+2023-09-14 14:16:00,21.82,21.82,21.82,21.82,100.0,BUFD
+2023-09-14 14:14:00,21.83,21.83,21.83,21.83,104.0,BUFD
+2023-09-14 14:11:00,21.79,21.79,21.79,21.79,355.0,BUFD
+2023-09-14 14:07:00,21.787,21.787,21.787,21.787,2440.0,BUFD
+2023-09-14 14:06:00,21.84,21.84,21.84,21.84,137.0,BUFD
+2023-09-14 14:00:00,21.804,21.804,21.804,21.804,846.0,BUFD
+2023-09-14 13:55:00,21.82,21.82,21.82,21.82,107.0,BUFD
+2023-09-14 13:47:00,21.84,21.84,21.82,21.82,1180.0,BUFD
+2023-09-14 13:41:00,21.83,21.83,21.816,21.816,422.0,BUFD
+2023-09-14 13:33:00,21.82,21.85,21.82,21.85,2267.0,BUFD
+2023-09-14 13:32:00,21.82,21.82,21.82,21.82,100.0,BUFD
+2023-09-14 13:30:00,21.817,21.817,21.817,21.817,314.0,BUFD
+2023-09-14 13:28:00,21.82,21.82,21.82,21.82,100.0,BUFD
+2023-09-14 13:27:00,21.82,21.83,21.82,21.82,1121.0,BUFD
+2023-09-14 13:20:00,21.804,21.82,21.804,21.82,280.0,BUFD
+2023-09-14 13:09:00,21.805,21.805,21.805,21.805,1929.0,BUFD
+2023-09-14 13:03:00,21.83,21.84,21.82,21.825,5614.0,BUFD
+2023-09-14 12:57:00,21.817,21.817,21.817,21.817,2290.0,BUFD
+2023-09-14 12:55:00,21.84,21.84,21.825,21.825,1046.0,BUFD
+2023-09-14 12:54:00,21.84,21.84,21.84,21.84,496.0,BUFD
+2023-09-14 12:53:00,21.815,21.84,21.815,21.84,1470.0,BUFD
+2023-09-14 12:52:00,21.83,21.83,21.815,21.815,3059.0,BUFD
+2023-09-14 12:50:00,21.811,21.811,21.811,21.811,1320.0,BUFD
+2023-09-14 12:49:00,21.83,21.84,21.83,21.84,700.0,BUFD
+2023-09-14 12:47:00,21.802,21.802,21.802,21.802,241.0,BUFD
+2023-09-14 12:43:00,21.83,21.84,21.825,21.84,862.0,BUFD
+2023-09-14 12:30:00,21.82,21.85,21.82,21.83,15346.0,BUFD
+2023-09-14 12:28:00,21.82,21.83,21.82,21.83,1006.0,BUFD
+2023-09-14 12:19:00,21.84,21.84,21.84,21.84,218.0,BUFD
+2023-09-14 12:14:00,21.76,21.76,21.76,21.76,119.0,BUFD
+2023-09-14 12:13:00,21.82,21.82,21.82,21.82,1036.0,BUFD
+2023-09-14 12:05:00,21.82,21.82,21.82,21.82,1400.0,BUFD
+2023-09-14 11:34:00,21.8,21.8,21.8,21.8,456.0,BUFD
+2023-09-14 11:24:00,21.799,21.799,21.799,21.799,274.0,BUFD
+2023-09-14 11:21:00,21.8,21.81,21.8,21.8,2315.0,BUFD
+2023-09-14 11:16:00,21.791,21.791,21.791,21.791,246.0,BUFD
+2023-09-14 11:01:00,21.8,21.8,21.77,21.77,604.0,BUFD
+2023-09-14 11:00:00,21.8,21.8,21.77,21.77,200.0,BUFD
+2023-09-14 10:48:00,21.8,21.8,21.79,21.79,9298.0,BUFD
+2023-09-14 10:41:00,21.79,21.8,21.79,21.8,7438.0,BUFD
+2023-09-14 10:29:00,21.78,21.78,21.78,21.78,435.0,BUFD
+2023-09-14 10:17:00,21.77,21.78,21.77,21.78,2621.0,BUFD
+2023-09-14 09:54:00,21.8,21.8,21.8,21.8,985.0,BUFD
+2023-09-14 09:37:00,21.733,21.733,21.733,21.733,136.0,BUFD
+2023-09-14 09:33:00,21.775,21.775,21.775,21.775,169.0,BUFD
+2023-09-14 09:30:00,21.7,21.7,21.7,21.7,1035.0,BUFD
+2023-09-13 20:00:00,21.68,21.68,21.68,21.68,100.0,BUFD
+2023-09-13 18:30:00,21.68,21.68,21.68,21.68,100.0,BUFD
+2023-09-13 16:10:00,21.68,21.68,21.68,21.68,100.0,BUFD
+2023-09-13 16:00:00,21.68,21.68,21.67,21.68,300.0,BUFD
+2023-09-13 15:59:00,21.68,21.68,21.68,21.68,390.0,BUFD
+2023-09-13 15:48:00,21.675,21.7,21.675,21.694,623.0,BUFD
+2023-09-13 15:47:00,21.675,21.694,21.675,21.694,321.0,BUFD
+2023-09-13 15:46:00,21.675,21.675,21.675,21.675,527.0,BUFD
+2023-09-13 15:43:00,21.705,21.705,21.705,21.705,153.0,BUFD
+2023-09-13 15:41:00,21.71,21.71,21.66,21.66,27640.0,BUFD
+2023-09-13 15:38:00,21.72,21.73,21.72,21.73,1026.0,BUFD
+2023-09-13 15:34:00,21.72,21.72,21.72,21.72,100.0,BUFD
+2023-09-13 15:33:00,21.73,21.74,21.725,21.74,5425.0,BUFD
+2023-09-13 15:32:00,21.74,21.74,21.722,21.722,551.0,BUFD
+2023-09-13 15:31:00,21.738,21.738,21.738,21.738,158.0,BUFD
+2023-09-13 15:30:00,21.72,21.74,21.717,21.722,6816.0,BUFD
+2023-09-13 15:29:00,21.72,21.72,21.72,21.72,110.0,BUFD
+2023-09-13 15:28:00,21.72,21.72,21.716,21.716,1540.0,BUFD
+2023-09-13 15:27:00,21.71,21.71,21.71,21.71,110.0,BUFD
+2023-09-13 15:21:00,21.712,21.73,21.712,21.73,6120.0,BUFD
+2023-09-13 15:19:00,21.71,21.73,21.71,21.73,1016.0,BUFD
+2023-09-13 15:18:00,21.715,21.73,21.71,21.73,710.0,BUFD
+2023-09-13 15:16:00,21.71,21.71,21.71,21.71,200.0,BUFD
+2023-09-13 15:14:00,21.725,21.725,21.725,21.725,400.0,BUFD
+2023-09-13 15:05:00,21.73,21.73,21.73,21.73,2531.0,BUFD
+2023-09-13 14:54:00,21.735,21.735,21.72,21.72,1020.0,BUFD
+2023-09-13 14:53:00,21.735,21.735,21.735,21.735,110.0,BUFD
+2023-09-13 14:52:00,21.732,21.75,21.732,21.75,1025.0,BUFD
+2023-09-13 14:49:00,21.72,21.735,21.72,21.735,200.0,BUFD
+2023-09-13 14:48:00,21.73,21.73,21.73,21.73,200.0,BUFD
+2023-09-13 14:46:00,21.73,21.75,21.72,21.75,522.0,BUFD
+2023-09-13 14:40:00,21.75,21.78,21.73,21.74,16221.0,BUFD
+2023-09-13 14:23:00,21.77,21.77,21.77,21.77,1466.0,BUFD
+2023-09-13 14:22:00,21.76,21.77,21.755,21.77,1415.0,BUFD
+2023-09-13 14:20:00,21.726,21.726,21.726,21.726,149.0,BUFD
+2023-09-13 14:19:00,21.76,21.76,21.73,21.73,3159.0,BUFD
+2023-09-13 14:17:00,21.76,21.76,21.755,21.76,700.0,BUFD
+2023-09-13 14:16:00,21.73,21.73,21.73,21.73,157.0,BUFD
+2023-09-13 14:15:00,21.76,21.76,21.755,21.76,500.0,BUFD
+2023-09-13 14:10:00,21.745,21.745,21.745,21.745,700.0,BUFD
+2023-09-13 13:57:00,21.745,21.745,21.745,21.745,177.0,BUFD
+2023-09-13 13:55:00,21.76,21.77,21.755,21.77,1000.0,BUFD
+2023-09-13 13:53:00,21.77,21.77,21.77,21.77,100.0,BUFD
+2023-09-13 13:43:00,21.733,21.733,21.733,21.733,254.0,BUFD
+2023-09-13 13:17:00,21.73,21.73,21.73,21.73,527.0,BUFD
+2023-09-13 13:01:00,21.736,21.75,21.736,21.75,521.0,BUFD
+2023-09-13 12:48:00,21.735,21.735,21.735,21.735,1949.0,BUFD
+2023-09-13 12:43:00,21.74,21.74,21.74,21.74,151.0,BUFD
+2023-09-13 12:13:00,21.732,21.742,21.732,21.742,401.0,BUFD
+2023-09-13 12:12:00,21.737,21.737,21.737,21.737,120.0,BUFD
+2023-09-13 12:06:00,21.76,21.76,21.74,21.74,300.0,BUFD
+2023-09-13 12:03:00,21.75,21.75,21.75,21.75,100.0,BUFD
+2023-09-13 12:01:00,21.74,21.74,21.74,21.74,338.0,BUFD
+2023-09-13 12:00:00,21.76,21.76,21.76,21.76,100.0,BUFD
+2023-09-13 11:58:00,21.75,21.75,21.75,21.75,100.0,BUFD
+2023-09-13 11:55:00,21.75,21.75,21.75,21.75,100.0,BUFD
+2023-09-13 11:52:00,21.75,21.75,21.75,21.75,110.0,BUFD
+2023-09-13 11:49:00,21.76,21.76,21.76,21.76,100.0,BUFD
+2023-09-13 11:46:00,21.75,21.75,21.75,21.75,329.0,BUFD
+2023-09-13 11:45:00,21.76,21.76,21.75,21.75,206.0,BUFD
+2023-09-13 11:44:00,21.75,21.75,21.75,21.75,100.0,BUFD
+2023-09-13 11:43:00,21.75,21.75,21.75,21.75,100.0,BUFD
+2023-09-13 11:40:00,21.76,21.76,21.75,21.75,300.0,BUFD
+2023-09-13 11:36:00,21.75,21.75,21.75,21.75,212.0,BUFD
+2023-09-13 11:34:00,21.75,21.75,21.75,21.75,100.0,BUFD
+2023-09-13 11:33:00,21.74,21.74,21.74,21.74,486.0,BUFD
+2023-09-13 11:30:00,21.76,21.76,21.76,21.76,100.0,BUFD
+2023-09-13 11:28:00,21.75,21.75,21.74,21.74,200.0,BUFD
+2023-09-13 11:25:00,21.74,21.75,21.74,21.75,210.0,BUFD
+2023-09-13 11:24:00,21.74,21.74,21.74,21.74,100.0,BUFD
+2023-09-13 11:23:00,21.74,21.74,21.74,21.74,6000.0,BUFD
+2023-09-13 11:22:00,21.76,21.76,21.74,21.74,200.0,BUFD
+2023-09-13 11:21:00,21.74,21.76,21.74,21.75,2146.0,BUFD
+2023-09-13 11:19:00,21.75,21.75,21.75,21.75,110.0,BUFD
+2023-09-13 11:18:00,21.73,21.73,21.73,21.73,1217.0,BUFD
+2023-09-13 11:16:00,21.75,21.75,21.75,21.75,100.0,BUFD
+2023-09-13 11:15:00,21.74,21.75,21.74,21.75,346.0,BUFD
+2023-09-13 11:13:00,21.74,21.75,21.74,21.75,282.0,BUFD
+2023-09-13 11:10:00,21.75,21.75,21.75,21.75,100.0,BUFD
+2023-09-13 11:08:00,21.76,21.76,21.76,21.76,480.0,BUFD
+2023-09-13 11:07:00,21.75,21.75,21.75,21.75,207.0,BUFD
+2023-09-13 11:03:00,21.74,21.74,21.74,21.74,100.0,BUFD
+2023-09-13 11:01:00,21.75,21.75,21.75,21.75,110.0,BUFD
+2023-09-13 11:00:00,21.723,21.723,21.722,21.722,450.0,BUFD
+2023-09-13 10:58:00,21.74,21.74,21.74,21.74,100.0,BUFD
+2023-09-13 10:57:00,21.73,21.73,21.73,21.73,914.0,BUFD
+2023-09-13 10:55:00,21.74,21.74,21.74,21.74,110.0,BUFD
+2023-09-13 10:52:00,21.74,21.74,21.74,21.74,100.0,BUFD
+2023-09-13 10:49:00,21.74,21.74,21.74,21.74,100.0,BUFD
+2023-09-13 10:46:00,21.74,21.74,21.74,21.74,100.0,BUFD
+2023-09-13 10:43:00,21.74,21.74,21.691,21.691,568.0,BUFD
+2023-09-13 10:40:00,21.74,21.74,21.74,21.74,100.0,BUFD
+2023-09-13 10:37:00,21.73,21.73,21.73,21.73,100.0,BUFD
+2023-09-13 10:33:00,21.69,21.74,21.69,21.74,3100.0,BUFD
+2023-09-13 10:31:00,21.75,21.75,21.75,21.75,100.0,BUFD
+2023-09-13 10:28:00,21.72,21.72,21.72,21.72,100.0,BUFD
+2023-09-13 10:27:00,21.71,21.71,21.71,21.71,100.0,BUFD
+2023-09-13 10:26:00,21.71,21.71,21.71,21.71,100.0,BUFD
+2023-09-13 10:24:00,21.72,21.72,21.72,21.72,100.0,BUFD
+2023-09-13 10:22:00,21.72,21.72,21.72,21.72,100.0,BUFD
+2023-09-13 10:19:00,21.72,21.72,21.72,21.72,100.0,BUFD
+2023-09-13 10:16:00,21.72,21.72,21.72,21.72,100.0,BUFD
+2023-09-13 10:15:00,21.705,21.705,21.705,21.705,220.0,BUFD
+2023-09-13 10:13:00,21.72,21.72,21.72,21.72,100.0,BUFD
+2023-09-13 10:11:00,21.705,21.705,21.705,21.705,2000.0,BUFD
+2023-09-13 10:09:00,21.72,21.72,21.72,21.72,100.0,BUFD
+2023-09-13 09:57:00,21.66,21.66,21.66,21.66,264.0,BUFD
+2023-09-13 09:30:00,21.68,21.68,21.68,21.68,5789.0,BUFD
+2023-09-12 20:00:00,21.73,21.73,21.73,21.73,100.0,BUFD
+2023-09-12 18:30:00,21.73,21.73,21.73,21.73,100.0,BUFD
+2023-09-12 16:10:00,21.73,21.73,21.73,21.73,100.0,BUFD
+2023-09-12 16:00:00,21.73,21.73,21.695,21.695,375.0,BUFD
+2023-09-12 15:59:00,21.7,21.73,21.695,21.73,1071.0,BUFD
+2023-09-12 15:57:00,21.72,21.72,21.71,21.71,435.0,BUFD
+2023-09-12 15:56:00,21.71,21.71,21.71,21.71,500.0,BUFD
+2023-09-12 15:55:00,21.72,21.72,21.71,21.72,1134.0,BUFD
+2023-09-12 15:53:00,21.71,21.71,21.71,21.71,100.0,BUFD
+2023-09-12 15:52:00,21.69,21.69,21.69,21.69,118.0,BUFD
+2023-09-12 15:49:00,21.71,21.71,21.71,21.71,1972.0,BUFD
+2023-09-12 15:48:00,21.71,21.73,21.7,21.7,1651.0,BUFD
+2023-09-12 15:43:00,21.718,21.718,21.718,21.718,513.0,BUFD
+2023-09-12 15:41:00,21.69,21.69,21.69,21.69,4000.0,BUFD
+2023-09-12 15:38:00,21.7,21.7,21.7,21.7,295.0,BUFD
+2023-09-12 15:36:00,21.715,21.715,21.7,21.7,1220.0,BUFD
+2023-09-12 15:35:00,21.71,21.715,21.71,21.715,806.0,BUFD
+2023-09-12 15:33:00,21.71,21.71,21.71,21.71,200.0,BUFD
+2023-09-12 15:32:00,21.71,21.715,21.7,21.715,5683.0,BUFD
+2023-09-12 15:30:00,21.71,21.71,21.71,21.71,200.0,BUFD
+2023-09-12 15:29:00,21.705,21.705,21.705,21.705,288.0,BUFD
+2023-09-12 15:23:00,21.7,21.7,21.7,21.7,165.0,BUFD
+2023-09-12 15:18:00,21.71,21.71,21.71,21.71,300.0,BUFD
+2023-09-12 15:17:00,21.7,21.7,21.7,21.7,485.0,BUFD
+2023-09-12 15:15:00,21.71,21.71,21.71,21.71,200.0,BUFD
+2023-09-12 15:14:00,21.71,21.71,21.71,21.71,200.0,BUFD
+2023-09-12 15:13:00,21.7,21.7,21.7,21.7,412.0,BUFD
+2023-09-12 15:09:00,21.708,21.708,21.707,21.708,500.0,BUFD
+2023-09-12 15:08:00,21.703,21.703,21.703,21.703,137.0,BUFD
+2023-09-12 15:07:00,21.69,21.69,21.69,21.69,446.0,BUFD
+2023-09-12 15:04:00,21.69,21.69,21.69,21.69,653.0,BUFD
+2023-09-12 15:02:00,21.69,21.69,21.69,21.69,462.0,BUFD
+2023-09-12 14:55:00,21.715,21.715,21.715,21.715,4510.0,BUFD
+2023-09-12 14:46:00,21.74,21.74,21.73,21.73,775.0,BUFD
+2023-09-12 14:34:00,21.74,21.74,21.74,21.74,500.0,BUFD
+2023-09-12 14:22:00,21.735,21.735,21.735,21.735,100.0,BUFD
+2023-09-12 14:21:00,21.735,21.735,21.735,21.735,100.0,BUFD
+2023-09-12 14:19:00,21.735,21.735,21.735,21.735,600.0,BUFD
+2023-09-12 14:10:00,21.73,21.74,21.72,21.74,5207.0,BUFD
+2023-09-12 13:58:00,21.73,21.75,21.73,21.75,1000.0,BUFD
+2023-09-12 13:57:00,21.72,21.72,21.72,21.72,343.0,BUFD
+2023-09-12 13:56:00,21.74,21.74,21.728,21.728,1200.0,BUFD
+2023-09-12 13:48:00,21.75,21.75,21.75,21.75,200.0,BUFD
+2023-09-12 13:46:00,21.725,21.725,21.725,21.725,329.0,BUFD
+2023-09-12 13:37:00,21.77,21.78,21.765,21.78,1000.0,BUFD
+2023-09-12 13:16:00,21.77,21.77,21.77,21.77,1349.0,BUFD
+2023-09-12 13:00:00,21.75,21.75,21.75,21.75,200.0,BUFD
+2023-09-12 12:47:00,21.71,21.71,21.71,21.71,213.0,BUFD
+2023-09-12 12:45:00,21.76,21.76,21.76,21.76,255.0,BUFD
+2023-09-12 12:39:00,21.758,21.758,21.758,21.758,134.0,BUFD
+2023-09-12 12:36:00,21.711,21.711,21.711,21.711,260.0,BUFD
+2023-09-12 12:28:00,21.732,21.732,21.732,21.732,386.0,BUFD
+2023-09-12 12:21:00,21.735,21.735,21.735,21.735,569.0,BUFD
+2023-09-12 12:19:00,21.735,21.735,21.735,21.735,317.0,BUFD
+2023-09-12 12:14:00,21.76,21.76,21.759,21.76,267.0,BUFD
+2023-09-12 12:10:00,21.718,21.718,21.718,21.718,167.0,BUFD
+2023-09-12 11:57:00,21.706,21.706,21.706,21.706,226.0,BUFD
+2023-09-12 11:53:00,21.7,21.7,21.7,21.7,400.0,BUFD
+2023-09-12 11:52:00,21.713,21.713,21.713,21.713,367.0,BUFD
+2023-09-12 11:42:00,21.72,21.72,21.72,21.72,150.0,BUFD
+2023-09-12 11:41:00,21.701,21.701,21.701,21.701,270.0,BUFD
+2023-09-12 11:38:00,21.715,21.715,21.715,21.715,4778.0,BUFD
+2023-09-12 11:33:00,21.74,21.74,21.74,21.74,560.0,BUFD
+2023-09-12 11:32:00,21.74,21.74,21.74,21.74,255.0,BUFD
+2023-09-12 11:29:00,21.697,21.697,21.697,21.697,204.0,BUFD
+2023-09-12 11:22:00,21.75,21.75,21.75,21.75,650.0,BUFD
+2023-09-12 11:19:00,21.735,21.735,21.735,21.735,800.0,BUFD
+2023-09-12 11:15:00,21.745,21.76,21.745,21.76,2300.0,BUFD
+2023-09-12 11:14:00,21.73,21.73,21.73,21.73,185.0,BUFD
+2023-09-12 11:11:00,21.72,21.72,21.72,21.72,180.0,BUFD
+2023-09-12 11:09:00,21.725,21.725,21.725,21.725,736.0,BUFD
+2023-09-12 11:08:00,21.749,21.749,21.725,21.725,1106.0,BUFD
+2023-09-12 11:04:00,21.738,21.738,21.738,21.738,4778.0,BUFD
+2023-09-12 10:59:00,21.73,21.73,21.73,21.73,105.0,BUFD
+2023-09-12 10:58:00,21.73,21.73,21.73,21.73,100.0,BUFD
+2023-09-12 10:57:00,21.74,21.74,21.74,21.74,100.0,BUFD
+2023-09-12 10:56:00,21.74,21.74,21.74,21.74,100.0,BUFD
+2023-09-12 10:55:00,21.73,21.73,21.73,21.73,100.0,BUFD
+2023-09-12 10:53:00,21.73,21.73,21.73,21.73,100.0,BUFD
+2023-09-12 10:52:00,21.73,21.73,21.73,21.73,331.0,BUFD
+2023-09-12 10:51:00,21.73,21.74,21.73,21.735,300.0,BUFD
+2023-09-12 10:50:00,21.74,21.74,21.735,21.735,200.0,BUFD
+2023-09-12 10:49:00,21.74,21.74,21.74,21.74,112.0,BUFD
+2023-09-12 10:47:00,21.74,21.74,21.74,21.74,900.0,BUFD
+2023-09-12 10:46:00,21.712,21.75,21.712,21.75,319.0,BUFD
+2023-09-12 10:45:00,21.74,21.74,21.74,21.74,100.0,BUFD
+2023-09-12 10:44:00,21.74,21.74,21.74,21.74,122.0,BUFD
+2023-09-12 10:43:00,21.73,21.73,21.73,21.73,150.0,BUFD
+2023-09-12 10:42:00,21.73,21.73,21.73,21.73,1100.0,BUFD
+2023-09-12 10:40:00,21.7,21.74,21.7,21.74,444.0,BUFD
+2023-09-12 10:39:00,21.735,21.74,21.73,21.73,300.0,BUFD
+2023-09-12 10:38:00,21.735,21.735,21.735,21.735,100.0,BUFD
+2023-09-12 10:37:00,21.74,21.74,21.74,21.74,200.0,BUFD
+2023-09-12 10:36:00,21.74,21.74,21.74,21.74,100.0,BUFD
+2023-09-12 10:35:00,21.74,21.74,21.74,21.74,500.0,BUFD
+2023-09-12 10:34:00,21.74,21.75,21.74,21.75,200.0,BUFD
+2023-09-12 10:33:00,21.75,21.75,21.75,21.75,100.0,BUFD
+2023-09-12 10:32:00,21.74,21.74,21.74,21.74,100.0,BUFD
+2023-09-12 10:31:00,21.74,21.74,21.74,21.74,111.0,BUFD
+2023-09-12 10:29:00,21.74,21.74,21.74,21.74,200.0,BUFD
+2023-09-12 10:27:00,21.74,21.74,21.74,21.74,100.0,BUFD
+2023-09-12 10:26:00,21.74,21.74,21.74,21.74,100.0,BUFD
+2023-09-12 10:25:00,21.75,21.75,21.75,21.75,100.0,BUFD
+2023-09-12 10:24:00,21.76,21.76,21.76,21.76,100.0,BUFD
+2023-09-12 10:23:00,21.76,21.76,21.76,21.76,100.0,BUFD
+2023-09-12 10:21:00,21.75,21.75,21.75,21.75,100.0,BUFD
+2023-09-12 10:20:00,21.76,21.76,21.76,21.76,100.0,BUFD
+2023-09-12 10:19:00,21.76,21.76,21.76,21.76,100.0,BUFD
+2023-09-12 10:18:00,21.77,21.77,21.735,21.735,399.0,BUFD
+2023-09-12 10:17:00,21.75,21.75,21.75,21.75,1400.0,BUFD
+2023-09-12 10:16:00,21.77,21.77,21.77,21.77,100.0,BUFD
+2023-09-12 10:15:00,21.77,21.77,21.77,21.77,100.0,BUFD
+2023-09-12 10:14:00,21.77,21.77,21.77,21.77,100.0,BUFD
+2023-09-12 10:13:00,21.77,21.77,21.77,21.77,100.0,BUFD
+2023-09-12 10:12:00,21.76,21.76,21.76,21.76,100.0,BUFD
+2023-09-12 10:10:00,21.76,21.76,21.76,21.76,100.0,BUFD
+2023-09-12 10:09:00,21.733,21.76,21.733,21.76,414.0,BUFD
+2023-09-12 10:08:00,21.76,21.76,21.76,21.76,100.0,BUFD
+2023-09-12 10:07:00,21.76,21.76,21.76,21.76,100.0,BUFD
+2023-09-12 10:06:00,21.76,21.76,21.75,21.76,1000.0,BUFD
+2023-09-12 10:05:00,21.76,21.76,21.76,21.76,397.0,BUFD
+2023-09-12 10:03:00,21.77,21.77,21.77,21.77,100.0,BUFD
+2023-09-12 10:02:00,21.77,21.77,21.77,21.77,100.0,BUFD
+2023-09-12 10:01:00,21.76,21.76,21.76,21.76,100.0,BUFD
+2023-09-12 09:50:00,21.77,21.77,21.77,21.77,4550.0,BUFD
+2023-09-12 09:31:00,21.72,21.72,21.72,21.72,688.0,BUFD
+2023-09-12 09:30:00,21.77,21.77,21.77,21.77,1233.0,BUFD
+2023-09-11 20:00:00,21.78,21.78,21.78,21.78,370.0,BUFD
+2023-09-11 18:30:00,21.78,21.78,21.78,21.78,370.0,BUFD
+2023-09-11 16:10:00,21.78,21.78,21.78,21.78,370.0,BUFD
+2023-09-11 16:00:00,21.78,21.78,21.78,21.78,1210.0,BUFD
+2023-09-11 15:59:00,21.78,21.79,21.78,21.79,1264.0,BUFD
+2023-09-11 15:57:00,21.78,21.78,21.78,21.78,1102.0,BUFD
+2023-09-11 15:55:00,21.78,21.78,21.78,21.78,165.0,BUFD
+2023-09-11 15:54:00,21.798,21.798,21.78,21.78,7717.0,BUFD
+2023-09-11 15:52:00,21.78,21.78,21.78,21.78,1464.0,BUFD
+2023-09-11 15:51:00,21.78,21.78,21.78,21.78,782.0,BUFD
+2023-09-11 15:49:00,21.785,21.785,21.785,21.785,879.0,BUFD
+2023-09-11 15:45:00,21.78,21.79,21.78,21.79,743.0,BUFD
+2023-09-11 15:42:00,21.79,21.79,21.79,21.79,162.0,BUFD
+2023-09-11 15:41:00,21.79,21.79,21.766,21.766,575.0,BUFD
+2023-09-11 15:38:00,21.79,21.79,21.79,21.79,1000.0,BUFD
+2023-09-11 15:36:00,21.79,21.79,21.79,21.79,2200.0,BUFD
+2023-09-11 15:35:00,21.78,21.78,21.78,21.78,168.0,BUFD
+2023-09-11 15:33:00,21.78,21.79,21.78,21.79,452.0,BUFD
+2023-09-11 15:22:00,21.78,21.78,21.755,21.755,1120.0,BUFD
+2023-09-11 15:13:00,21.73,21.73,21.73,21.73,220.0,BUFD
+2023-09-11 15:02:00,21.755,21.78,21.73,21.73,1001.0,BUFD
+2023-09-11 14:55:00,21.755,21.755,21.755,21.755,1967.0,BUFD
+2023-09-11 14:38:00,21.78,21.78,21.78,21.78,1864.0,BUFD
+2023-09-11 14:33:00,21.78,21.78,21.78,21.78,425.0,BUFD
+2023-09-11 14:12:00,21.779,21.779,21.779,21.779,500.0,BUFD
+2023-09-11 14:02:00,21.755,21.755,21.755,21.755,600.0,BUFD
+2023-09-11 13:55:00,21.78,21.78,21.78,21.78,1123.0,BUFD
+2023-09-11 13:48:00,21.78,21.78,21.756,21.756,2718.0,BUFD
+2023-09-11 13:44:00,21.78,21.78,21.756,21.78,1176.0,BUFD
+2023-09-11 13:32:00,21.73,21.735,21.73,21.735,1863.0,BUFD
+2023-09-11 13:29:00,21.77,21.77,21.77,21.77,1383.0,BUFD
+2023-09-11 13:01:00,21.8,21.8,21.8,21.8,1277.0,BUFD
+2023-09-11 13:00:00,21.755,21.755,21.755,21.755,200.0,BUFD
+2023-09-11 12:56:00,21.77,21.77,21.77,21.77,1655.0,BUFD
+2023-09-11 12:53:00,21.757,21.757,21.757,21.757,115.0,BUFD
+2023-09-11 12:49:00,21.758,21.758,21.758,21.758,183.0,BUFD
+2023-09-11 12:46:00,21.711,21.711,21.711,21.711,279.0,BUFD
+2023-09-11 12:37:00,21.76,21.76,21.76,21.76,500.0,BUFD
+2023-09-11 12:33:00,21.76,21.76,21.76,21.76,448.0,BUFD
+2023-09-11 12:23:00,21.75,21.76,21.75,21.76,1776.0,BUFD
+2023-09-11 12:09:00,21.76,21.76,21.76,21.76,6709.0,BUFD
+2023-09-11 12:04:00,21.73,21.73,21.73,21.73,5005.0,BUFD
+2023-09-11 12:03:00,21.75,21.75,21.75,21.75,100.0,BUFD
+2023-09-11 12:02:00,21.73,21.73,21.73,21.73,533.0,BUFD
+2023-09-11 12:01:00,21.73,21.73,21.73,21.73,245.0,BUFD
+2023-09-11 11:59:00,21.73,21.73,21.73,21.73,139.0,BUFD
+2023-09-11 11:45:00,21.7,21.7,21.7,21.7,667.0,BUFD
+2023-09-11 11:16:00,21.76,21.76,21.76,21.76,140.0,BUFD
+2023-09-11 11:14:00,21.7,21.7,21.7,21.7,178.0,BUFD
+2023-09-11 11:12:00,21.7,21.7,21.7,21.7,310.0,BUFD
+2023-09-11 11:11:00,21.7,21.7,21.7,21.7,587.0,BUFD
+2023-09-11 11:09:00,21.73,21.73,21.73,21.73,738.0,BUFD
+2023-09-11 11:08:00,21.71,21.71,21.71,21.71,1444.0,BUFD
+2023-09-11 10:44:00,21.758,21.758,21.7,21.7,6750.0,BUFD
+2023-09-11 10:33:00,21.7,21.748,21.7,21.748,1776.0,BUFD
+2023-09-11 10:31:00,21.73,21.73,21.73,21.73,643.0,BUFD
+2023-09-11 10:12:00,21.72,21.72,21.72,21.72,300.0,BUFD
+2023-09-11 09:42:00,21.77,21.77,21.77,21.77,1000.0,BUFD
+2023-09-11 09:40:00,21.735,21.735,21.735,21.735,1345.0,BUFD
+2023-09-11 09:30:00,21.78,21.78,21.78,21.78,282.0,BUFD
diff --git a/data/BUFF_2023_10_3.csv b/data/BUFF_2023_10_3.csv
new file mode 100644
index 000000000..d4d61c69f
--- /dev/null
+++ b/data/BUFF_2023_10_3.csv
@@ -0,0 +1,564 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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
+2023-09-28 20:00:00,37.58,37.58,37.58,37.58,2100.0,BUFF
+2023-09-28 18:30:00,37.58,37.58,37.58,37.58,2100.0,BUFF
+2023-09-28 16:10:00,37.58,37.58,37.58,37.58,2100.0,BUFF
+2023-09-28 16:00:00,37.58,37.58,37.58,37.58,6300.0,BUFF
+2023-09-28 15:59:00,37.57,37.57,37.56,37.56,932.0,BUFF
+2023-09-28 15:54:00,37.53,37.53,37.53,37.53,309.0,BUFF
+2023-09-28 15:53:00,37.55,37.56,37.55,37.55,1600.0,BUFF
+2023-09-28 15:46:00,37.56,37.57,37.56,37.57,300.0,BUFF
+2023-09-28 15:45:00,37.52,37.52,37.51,37.51,600.0,BUFF
+2023-09-28 15:36:00,37.59,37.59,37.562,37.562,1469.0,BUFF
+2023-09-28 15:26:00,37.619,37.619,37.619,37.619,219.0,BUFF
+2023-09-28 15:19:00,37.6,37.6,37.582,37.6,1126.0,BUFF
+2023-09-28 15:13:00,37.58,37.58,37.57,37.57,3450.0,BUFF
+2023-09-28 14:59:00,37.48,37.48,37.48,37.48,250.0,BUFF
+2023-09-28 14:57:00,37.48,37.48,37.48,37.48,290.0,BUFF
+2023-09-28 14:40:00,37.498,37.498,37.498,37.498,326.0,BUFF
+2023-09-28 14:35:00,37.52,37.52,37.51,37.51,387.0,BUFF
+2023-09-28 14:22:00,37.56,37.56,37.56,37.56,346.0,BUFF
+2023-09-28 12:54:00,37.57,37.57,37.57,37.57,200.0,BUFF
+2023-09-28 12:30:00,37.63,37.63,37.63,37.63,200.0,BUFF
+2023-09-28 12:28:00,37.63,37.63,37.63,37.63,797.0,BUFF
+2023-09-28 12:19:00,37.541,37.541,37.541,37.542,200.0,BUFF
+2023-09-28 11:59:00,37.56,37.6,37.56,37.6,416.0,BUFF
+2023-09-28 11:55:00,37.558,37.558,37.558,37.558,109.0,BUFF
+2023-09-28 11:51:00,37.58,37.58,37.58,37.58,100.0,BUFF
+2023-09-28 11:31:00,37.53,37.55,37.53,37.54,1577.0,BUFF
+2023-09-28 11:25:00,37.488,37.488,37.488,37.488,686.0,BUFF
+2023-09-28 11:20:00,37.47,37.47,37.47,37.47,200.0,BUFF
+2023-09-28 11:13:00,37.47,37.47,37.47,37.47,1555.0,BUFF
+2023-09-28 11:06:00,37.442,37.442,37.442,37.442,140.0,BUFF
+2023-09-28 10:45:00,37.39,37.39,37.371,37.371,591.0,BUFF
+2023-09-28 10:41:00,37.356,37.356,37.356,37.356,556.0,BUFF
+2023-09-28 10:31:00,37.38,37.38,37.38,37.38,196.0,BUFF
+2023-09-28 10:30:00,37.39,37.42,37.35,37.37,3170.0,BUFF
+2023-09-28 10:18:00,37.38,37.38,37.37,37.37,584.0,BUFF
+2023-09-28 09:30:00,37.4,37.4,37.4,37.4,746.0,BUFF
+2023-09-27 20:00:00,37.41,37.41,37.41,37.41,100.0,BUFF
+2023-09-27 18:30:00,37.41,37.41,37.41,37.41,100.0,BUFF
+2023-09-27 16:10:00,37.41,37.41,37.41,37.41,100.0,BUFF
+2023-09-27 16:00:00,37.41,37.41,37.4,37.4,400.0,BUFF
+2023-09-27 15:59:00,37.4,37.41,37.4,37.41,970.0,BUFF
+2023-09-27 15:57:00,37.4,37.4,37.4,37.4,300.0,BUFF
+2023-09-27 15:51:00,37.38,37.4,37.38,37.4,2300.0,BUFF
+2023-09-27 15:42:00,37.35,37.35,37.35,37.35,100.0,BUFF
+2023-09-27 15:40:00,37.38,37.38,37.38,37.38,100.0,BUFF
+2023-09-27 15:18:00,37.43,37.43,37.43,37.43,200.0,BUFF
+2023-09-27 15:09:00,37.47,37.47,37.44,37.47,1355.0,BUFF
+2023-09-27 15:02:00,37.41,37.42,37.41,37.41,1650.0,BUFF
+2023-09-27 14:55:00,37.364,37.364,37.364,37.364,208.0,BUFF
+2023-09-27 14:48:00,37.384,37.384,37.384,37.384,150.0,BUFF
+2023-09-27 14:45:00,37.365,37.37,37.365,37.37,680.0,BUFF
+2023-09-27 14:26:00,37.249,37.25,37.249,37.25,1578.0,BUFF
+2023-09-27 14:20:00,37.205,37.205,37.205,37.205,561.0,BUFF
+2023-09-27 14:16:00,37.198,37.198,37.198,37.198,209.0,BUFF
+2023-09-27 14:15:00,37.196,37.24,37.196,37.24,1938.0,BUFF
+2023-09-27 13:57:00,37.23,37.23,37.23,37.23,125.0,BUFF
+2023-09-27 13:30:00,37.175,37.18,37.175,37.18,300.0,BUFF
+2023-09-27 13:19:00,37.23,37.23,37.23,37.23,150.0,BUFF
+2023-09-27 13:17:00,37.27,37.28,37.27,37.28,308.0,BUFF
+2023-09-27 13:15:00,37.28,37.28,37.28,37.28,116.0,BUFF
+2023-09-27 12:56:00,37.25,37.25,37.25,37.25,376.0,BUFF
+2023-09-27 12:48:00,37.28,37.32,37.28,37.32,1425.0,BUFF
+2023-09-27 12:44:00,37.275,37.275,37.275,37.275,105.0,BUFF
+2023-09-27 12:14:00,37.29,37.29,37.29,37.29,200.0,BUFF
+2023-09-27 11:49:00,37.325,37.325,37.325,37.325,575.0,BUFF
+2023-09-27 11:37:00,37.38,37.39,37.38,37.39,300.0,BUFF
+2023-09-27 10:58:00,37.33,37.36,37.33,37.36,1769.0,BUFF
+2023-09-27 10:51:00,37.4,37.4,37.4,37.4,228.0,BUFF
+2023-09-27 10:05:00,37.415,37.415,37.415,37.415,400.0,BUFF
+2023-09-27 09:39:00,37.4,37.45,37.4,37.45,609.0,BUFF
+2023-09-27 09:30:00,37.48,37.48,37.48,37.48,176.0,BUFF
+2023-09-26 20:00:00,37.4,37.4,37.4,37.4,100.0,BUFF
+2023-09-26 18:30:00,37.4,37.4,37.4,37.4,100.0,BUFF
+2023-09-26 16:10:00,37.4,37.4,37.4,37.4,100.0,BUFF
+2023-09-26 16:00:00,37.4,37.435,37.39,37.435,306.0,BUFF
+2023-09-26 15:59:00,37.4,37.4,37.4,37.4,1126.0,BUFF
+2023-09-26 15:49:00,37.365,37.365,37.35,37.35,414.0,BUFF
+2023-09-26 15:47:00,37.39,37.39,37.38,37.39,1600.0,BUFF
+2023-09-26 15:41:00,37.345,37.345,37.345,37.345,1549.0,BUFF
+2023-09-26 15:37:00,37.34,37.34,37.34,37.34,897.0,BUFF
+2023-09-26 15:36:00,37.35,37.35,37.35,37.35,233.0,BUFF
+2023-09-26 15:34:00,37.36,37.36,37.36,37.36,300.0,BUFF
+2023-09-26 15:25:00,37.35,37.35,37.35,37.35,125.0,BUFF
+2023-09-26 15:05:00,37.37,37.37,37.37,37.37,608.0,BUFF
+2023-09-26 14:50:00,37.39,37.39,37.39,37.39,535.0,BUFF
+2023-09-26 14:45:00,37.39,37.39,37.39,37.39,608.0,BUFF
+2023-09-26 14:42:00,37.38,37.38,37.38,37.38,471.0,BUFF
+2023-09-26 14:11:00,37.384,37.384,37.384,37.384,755.0,BUFF
+2023-09-26 13:55:00,37.38,37.43,37.38,37.43,657.0,BUFF
+2023-09-26 13:49:00,37.42,37.43,37.42,37.43,2571.0,BUFF
+2023-09-26 13:37:00,37.42,37.42,37.42,37.42,100.0,BUFF
+2023-09-26 13:19:00,37.44,37.44,37.44,37.44,356.0,BUFF
+2023-09-26 13:06:00,37.48,37.48,37.48,37.48,100.0,BUFF
+2023-09-26 13:02:00,37.47,37.47,37.47,37.47,470.0,BUFF
+2023-09-26 12:18:00,37.44,37.44,37.44,37.44,125.0,BUFF
+2023-09-26 11:51:00,37.424,37.424,37.424,37.424,373.0,BUFF
+2023-09-26 11:49:00,37.435,37.46,37.435,37.46,206.0,BUFF
+2023-09-26 11:29:00,37.44,37.44,37.44,37.44,200.0,BUFF
+2023-09-26 11:23:00,37.46,37.46,37.46,37.46,750.0,BUFF
+2023-09-26 10:38:00,37.45,37.45,37.45,37.45,534.0,BUFF
+2023-09-26 10:28:00,37.43,37.46,37.43,37.46,2228.0,BUFF
+2023-09-26 10:21:00,37.4,37.45,37.39,37.45,1700.0,BUFF
+2023-09-26 10:18:00,37.409,37.409,37.409,37.409,160.0,BUFF
+2023-09-26 10:13:00,37.49,37.49,37.49,37.49,187.0,BUFF
+2023-09-26 09:59:00,37.51,37.55,37.51,37.55,2667.0,BUFF
+2023-09-26 09:30:00,37.59,37.59,37.59,37.59,1156.0,BUFF
+2023-09-25 20:00:00,37.67,37.67,37.67,37.67,1601.0,BUFF
+2023-09-25 18:30:00,37.67,37.67,37.67,37.67,1601.0,BUFF
+2023-09-25 16:10:00,37.67,37.67,37.67,37.67,1601.0,BUFF
+2023-09-25 16:00:00,37.67,37.67,37.555,37.555,4903.0,BUFF
+2023-09-25 15:59:00,37.75,37.75,37.75,37.75,318.0,BUFF
+2023-09-25 15:50:00,37.65,37.65,37.65,37.65,182.0,BUFF
+2023-09-25 15:49:00,37.71,37.725,37.71,37.725,500.0,BUFF
+2023-09-25 15:45:00,37.648,37.648,37.648,37.649,1000.0,BUFF
+2023-09-25 15:28:00,37.686,37.686,37.686,37.686,156.0,BUFF
+2023-09-25 15:25:00,37.63,37.63,37.63,37.63,246.0,BUFF
+2023-09-25 15:07:00,37.66,37.66,37.66,37.66,113.0,BUFF
+2023-09-25 15:06:00,37.6,37.6,37.6,37.6,667.0,BUFF
+2023-09-25 15:01:00,37.66,37.66,37.66,37.66,164.0,BUFF
+2023-09-25 15:00:00,37.68,37.68,37.68,37.68,100.0,BUFF
+2023-09-25 14:50:00,37.645,37.68,37.645,37.657,948.0,BUFF
+2023-09-25 14:28:00,37.659,37.68,37.659,37.68,617.0,BUFF
+2023-09-25 13:52:00,37.64,37.64,37.64,37.64,406.0,BUFF
+2023-09-25 13:48:00,37.646,37.646,37.646,37.646,353.0,BUFF
+2023-09-25 13:47:00,37.68,37.68,37.68,37.68,129.0,BUFF
+2023-09-25 13:44:00,37.62,37.69,37.62,37.69,498.0,BUFF
+2023-09-25 13:38:00,37.68,37.68,37.68,37.68,800.0,BUFF
+2023-09-25 13:37:00,37.68,37.68,37.68,37.68,800.0,BUFF
+2023-09-25 13:14:00,37.659,37.659,37.659,37.659,105.0,BUFF
+2023-09-25 12:52:00,37.68,37.68,37.655,37.68,5147.0,BUFF
+2023-09-25 12:42:00,37.69,37.69,37.69,37.69,100.0,BUFF
+2023-09-25 12:10:00,37.62,37.62,37.62,37.62,179.0,BUFF
+2023-09-25 12:03:00,37.68,37.68,37.68,37.68,312.0,BUFF
+2023-09-25 10:58:00,37.555,37.58,37.555,37.58,934.0,BUFF
+2023-09-25 10:45:00,37.55,37.55,37.55,37.55,600.0,BUFF
+2023-09-25 10:40:00,37.55,37.55,37.55,37.55,400.0,BUFF
+2023-09-25 10:23:00,37.56,37.56,37.56,37.56,100.0,BUFF
+2023-09-25 09:40:00,37.51,37.53,37.51,37.53,2052.0,BUFF
+2023-09-22 20:00:00,37.65,37.65,37.65,37.65,100.0,BUFF
+2023-09-22 18:30:00,37.65,37.65,37.65,37.65,100.0,BUFF
+2023-09-22 16:24:00,37.45,37.45,37.45,37.45,34.0,BUFF
+2023-09-22 16:23:00,37.4,37.4,37.4,37.4,45.0,BUFF
+2023-09-22 16:22:00,37.35,37.35,37.35,37.35,41.0,BUFF
+2023-09-22 16:10:00,37.65,37.65,37.65,37.65,100.0,BUFF
+2023-09-22 16:00:00,37.65,37.65,37.59,37.64,241.0,BUFF
+2023-09-22 15:59:00,37.65,37.65,37.65,37.65,608.0,BUFF
+2023-09-22 15:58:00,37.64,37.65,37.64,37.64,968.0,BUFF
+2023-09-22 15:48:00,37.66,37.67,37.65,37.66,2100.0,BUFF
+2023-09-22 15:38:00,37.71,37.71,37.71,37.71,118.0,BUFF
+2023-09-22 15:35:00,37.7,37.7,37.7,37.7,100.0,BUFF
+2023-09-22 15:32:00,37.72,37.72,37.72,37.72,100.0,BUFF
+2023-09-22 15:27:00,37.77,37.77,37.77,37.77,222.0,BUFF
+2023-09-22 15:13:00,37.72,37.72,37.72,37.72,100.0,BUFF
+2023-09-22 15:11:00,37.71,37.74,37.66,37.74,3921.0,BUFF
+2023-09-22 15:08:00,37.72,37.72,37.72,37.72,285.0,BUFF
+2023-09-22 14:54:00,37.64,37.67,37.61,37.67,1160.0,BUFF
+2023-09-22 14:42:00,37.62,37.634,37.62,37.634,300.0,BUFF
+2023-09-22 14:34:00,37.63,37.63,37.63,37.63,443.0,BUFF
+2023-09-22 14:22:00,37.66,37.66,37.66,37.66,272.0,BUFF
+2023-09-22 14:02:00,37.7,37.7,37.7,37.7,2681.0,BUFF
+2023-09-22 14:01:00,37.705,37.705,37.705,37.705,100.0,BUFF
+2023-09-22 13:38:00,37.69,37.69,37.69,37.69,160.0,BUFF
+2023-09-22 13:23:00,37.75,37.75,37.75,37.75,200.0,BUFF
+2023-09-22 13:03:00,37.78,37.78,37.78,37.78,212.0,BUFF
+2023-09-22 12:37:00,37.81,37.81,37.81,37.81,100.0,BUFF
+2023-09-22 12:23:00,37.8,37.8,37.8,37.8,156.0,BUFF
+2023-09-22 11:53:00,37.8,37.8,37.8,37.8,100.0,BUFF
+2023-09-22 11:33:00,37.766,37.767,37.766,37.768,1615.0,BUFF
+2023-09-22 09:30:00,37.75,37.75,37.75,37.75,3568.0,BUFF
+2023-09-21 20:00:00,37.71,37.71,37.71,37.71,1802.0,BUFF
+2023-09-21 18:30:00,37.71,37.71,37.71,37.71,1802.0,BUFF
+2023-09-21 16:10:00,37.71,37.71,37.71,37.71,1802.0,BUFF
+2023-09-21 16:00:00,37.71,37.75,37.71,37.75,5606.0,BUFF
+2023-09-21 15:59:00,37.69,37.69,37.68,37.69,2252.0,BUFF
+2023-09-21 15:58:00,37.71,37.71,37.71,37.71,100.0,BUFF
+2023-09-21 15:50:00,37.79,37.79,37.79,37.79,100.0,BUFF
+2023-09-21 15:43:00,37.72,37.77,37.72,37.73,7505.0,BUFF
+2023-09-21 15:36:00,37.692,37.73,37.692,37.73,1600.0,BUFF
+2023-09-21 15:33:00,37.72,37.72,37.701,37.702,260.0,BUFF
+2023-09-21 15:29:00,37.72,37.72,37.716,37.72,2537.0,BUFF
+2023-09-21 15:23:00,37.76,37.76,37.75,37.75,502.0,BUFF
+2023-09-21 15:22:00,37.7,37.7,37.7,37.7,100.0,BUFF
+2023-09-21 15:08:00,37.78,37.78,37.78,37.78,171.0,BUFF
+2023-09-21 14:44:00,37.775,37.775,37.775,37.775,107.0,BUFF
+2023-09-21 14:26:00,37.79,37.79,37.79,37.79,100.0,BUFF
+2023-09-21 14:24:00,37.81,37.81,37.81,37.81,652.0,BUFF
+2023-09-21 14:15:00,37.81,37.81,37.81,37.81,497.0,BUFF
+2023-09-21 14:13:00,37.82,37.82,37.82,37.82,201.0,BUFF
+2023-09-21 13:44:00,37.813,37.813,37.813,37.813,258.0,BUFF
+2023-09-21 13:25:00,37.8,37.8,37.8,37.8,127.0,BUFF
+2023-09-21 13:19:00,37.85,37.85,37.84,37.84,270.0,BUFF
+2023-09-21 13:16:00,37.83,37.83,37.83,37.83,100.0,BUFF
+2023-09-21 12:47:00,37.76,37.76,37.76,37.76,262.0,BUFF
+2023-09-21 12:40:00,37.82,37.82,37.82,37.82,714.0,BUFF
+2023-09-21 12:39:00,37.82,37.82,37.82,37.82,285.0,BUFF
+2023-09-21 12:38:00,37.82,37.82,37.82,37.82,2000.0,BUFF
+2023-09-21 12:37:00,37.825,37.83,37.82,37.82,3708.0,BUFF
+2023-09-21 12:36:00,37.825,37.83,37.82,37.83,2260.0,BUFF
+2023-09-21 12:29:00,37.75,37.75,37.75,37.75,241.0,BUFF
+2023-09-21 11:43:00,37.766,37.766,37.767,37.767,159.0,BUFF
+2023-09-21 11:31:00,37.777,37.82,37.777,37.82,1243.0,BUFF
+2023-09-21 11:20:00,37.805,37.805,37.805,37.805,133.0,BUFF
+2023-09-21 10:23:00,37.89,37.89,37.89,37.89,396.0,BUFF
+2023-09-21 10:00:00,37.81,37.81,37.81,37.81,575.0,BUFF
+2023-09-21 09:39:00,37.813,37.813,37.813,37.813,185.0,BUFF
+2023-09-21 09:30:00,37.92,37.92,37.92,37.92,1572.0,BUFF
+2023-09-20 20:00:00,38.08,38.08,38.08,38.08,100.0,BUFF
+2023-09-20 18:30:00,38.08,38.08,38.08,38.08,100.0,BUFF
+2023-09-20 16:10:00,38.08,38.08,38.08,38.08,100.0,BUFF
+2023-09-20 16:00:00,38.08,38.17,38.06,38.17,303.0,BUFF
+2023-09-20 15:59:00,38.07,38.08,38.06,38.08,1326.0,BUFF
+2023-09-20 15:57:00,38.055,38.055,38.055,38.055,183.0,BUFF
+2023-09-20 15:49:00,38.11,38.11,38.11,38.11,501.0,BUFF
+2023-09-20 15:46:00,38.085,38.085,38.085,38.085,102.0,BUFF
+2023-09-20 15:42:00,38.11,38.11,38.11,38.11,470.0,BUFF
+2023-09-20 15:38:00,38.1,38.1,38.096,38.096,347.0,BUFF
+2023-09-20 15:21:00,38.16,38.16,38.16,38.16,172.0,BUFF
+2023-09-20 15:19:00,38.104,38.103,38.104,38.104,646.0,BUFF
+2023-09-20 15:17:00,38.17,38.17,38.17,38.17,483.0,BUFF
+2023-09-20 15:10:00,38.17,38.17,38.17,38.17,100.0,BUFF
+2023-09-20 15:06:00,38.219,38.219,38.219,38.219,300.0,BUFF
+2023-09-20 14:50:00,38.23,38.23,38.23,38.23,128.0,BUFF
+2023-09-20 14:48:00,38.26,38.26,38.26,38.26,400.0,BUFF
+2023-09-20 14:47:00,38.25,38.25,38.25,38.25,100.0,BUFF
+2023-09-20 14:43:00,38.236,38.236,38.236,38.236,520.0,BUFF
+2023-09-20 14:37:00,38.28,38.28,38.28,38.28,100.0,BUFF
+2023-09-20 14:26:00,38.27,38.27,38.27,38.27,467.0,BUFF
+2023-09-20 14:25:00,38.27,38.27,38.27,38.27,200.0,BUFF
+2023-09-20 14:22:00,38.25,38.259,38.25,38.259,521.0,BUFF
+2023-09-20 14:16:00,38.25,38.25,38.25,38.25,303.0,BUFF
+2023-09-20 14:03:00,38.25,38.25,38.25,38.25,200.0,BUFF
+2023-09-20 14:00:00,38.27,38.27,38.27,38.27,100.0,BUFF
+2023-09-20 13:59:00,38.335,38.335,38.335,38.335,809.0,BUFF
+2023-09-20 13:58:00,38.317,38.317,38.317,38.317,353.0,BUFF
+2023-09-20 13:55:00,38.32,38.32,38.32,38.32,704.0,BUFF
+2023-09-20 13:46:00,38.31,38.31,38.31,38.31,910.0,BUFF
+2023-09-20 13:40:00,38.31,38.31,38.31,38.31,200.0,BUFF
+2023-09-20 13:39:00,38.31,38.31,38.31,38.31,200.0,BUFF
+2023-09-20 13:38:00,38.31,38.33,38.31,38.33,510.0,BUFF
+2023-09-20 13:33:00,38.31,38.31,38.31,38.31,815.0,BUFF
+2023-09-20 13:31:00,38.31,38.33,38.31,38.33,1085.0,BUFF
+2023-09-20 13:16:00,38.33,38.33,38.33,38.33,200.0,BUFF
+2023-09-20 13:13:00,38.33,38.33,38.31,38.31,892.0,BUFF
+2023-09-20 11:37:00,38.31,38.31,38.31,38.31,5618.0,BUFF
+2023-09-20 11:26:00,38.254,38.254,38.254,38.254,202.0,BUFF
+2023-09-20 11:00:00,38.27,38.27,38.27,38.27,128.0,BUFF
+2023-09-20 09:30:00,38.22,38.22,38.22,38.22,124.0,BUFF
+2023-09-19 20:00:00,38.28,38.28,38.28,38.28,100.0,BUFF
+2023-09-19 18:30:00,38.28,38.28,38.28,38.28,100.0,BUFF
+2023-09-19 16:10:00,38.28,38.28,38.28,38.28,100.0,BUFF
+2023-09-19 16:00:00,38.28,38.29,38.27,38.29,311.0,BUFF
+2023-09-19 15:59:00,38.28,38.28,38.28,38.28,339.0,BUFF
+2023-09-19 15:50:00,38.295,38.295,38.295,38.295,100.0,BUFF
+2023-09-19 15:46:00,38.29,38.29,38.29,38.29,1600.0,BUFF
+2023-09-19 15:45:00,38.28,38.29,38.264,38.28,3536.0,BUFF
+2023-09-19 15:41:00,38.235,38.235,38.235,38.235,164.0,BUFF
+2023-09-19 15:34:00,38.26,38.26,38.26,38.26,1097.0,BUFF
+2023-09-19 15:17:00,38.23,38.23,38.23,38.23,100.0,BUFF
+2023-09-19 15:09:00,38.24,38.24,38.24,38.24,1369.0,BUFF
+2023-09-19 14:37:00,38.235,38.235,38.235,38.235,200.0,BUFF
+2023-09-19 14:35:00,38.22,38.22,38.22,38.22,100.0,BUFF
+2023-09-19 14:21:00,38.161,38.161,38.161,38.161,142.0,BUFF
+2023-09-19 14:08:00,38.185,38.185,38.185,38.185,229.0,BUFF
+2023-09-19 13:52:00,38.185,38.185,38.185,38.185,142.0,BUFF
+2023-09-19 13:13:00,38.135,38.135,38.135,38.135,200.0,BUFF
+2023-09-19 13:02:00,38.16,38.16,38.16,38.16,118.0,BUFF
+2023-09-19 12:50:00,38.16,38.16,38.15,38.15,613.0,BUFF
+2023-09-19 12:21:00,38.135,38.135,38.135,38.135,289.0,BUFF
+2023-09-19 12:14:00,38.135,38.135,38.135,38.135,190.0,BUFF
+2023-09-19 11:39:00,38.159,38.159,38.159,38.159,134.0,BUFF
+2023-09-19 11:33:00,38.17,38.17,38.17,38.17,211.0,BUFF
+2023-09-19 11:30:00,38.145,38.145,38.145,38.145,202.0,BUFF
+2023-09-19 11:23:00,38.169,38.169,38.169,38.169,191.0,BUFF
+2023-09-19 10:56:00,38.16,38.165,38.16,38.165,310.0,BUFF
+2023-09-19 10:52:00,38.16,38.16,38.16,38.16,100.0,BUFF
+2023-09-19 10:46:00,38.171,38.171,38.171,38.171,524.0,BUFF
+2023-09-19 10:34:00,38.19,38.19,38.19,38.19,551.0,BUFF
+2023-09-19 10:10:00,38.205,38.205,38.205,38.205,265.0,BUFF
+2023-09-19 09:39:00,38.27,38.27,38.27,38.27,265.0,BUFF
+2023-09-19 09:38:00,38.24,38.27,38.24,38.27,800.0,BUFF
+2023-09-18 20:00:00,38.31,38.31,38.31,38.31,233.0,BUFF
+2023-09-18 18:30:00,38.31,38.31,38.31,38.31,233.0,BUFF
+2023-09-18 16:10:00,38.31,38.31,38.31,38.31,233.0,BUFF
+2023-09-18 16:00:00,38.31,38.31,38.31,38.31,699.0,BUFF
+2023-09-18 15:59:00,38.31,38.31,38.31,38.31,546.0,BUFF
+2023-09-18 15:52:00,38.3,38.3,38.3,38.3,274.0,BUFF
+2023-09-18 15:48:00,38.31,38.31,38.31,38.31,1300.0,BUFF
+2023-09-18 15:39:00,38.28,38.28,38.28,38.28,100.0,BUFF
+2023-09-18 15:36:00,38.31,38.31,38.31,38.31,2710.0,BUFF
+2023-09-18 15:31:00,38.28,38.31,38.28,38.31,227.0,BUFF
+2023-09-18 15:25:00,38.295,38.295,38.295,38.295,131.0,BUFF
+2023-09-18 15:15:00,38.295,38.295,38.295,38.295,174.0,BUFF
+2023-09-18 15:08:00,38.31,38.31,38.308,38.31,1850.0,BUFF
+2023-09-18 14:24:00,38.35,38.35,38.35,38.35,270.0,BUFF
+2023-09-18 14:12:00,38.35,38.35,38.315,38.35,2372.0,BUFF
+2023-09-18 14:08:00,38.33,38.33,38.33,38.33,589.0,BUFF
+2023-09-18 14:07:00,38.315,38.35,38.315,38.35,378.0,BUFF
+2023-09-18 13:52:00,38.3,38.3,38.3,38.3,1277.0,BUFF
+2023-09-18 13:32:00,38.315,38.35,38.315,38.35,1958.0,BUFF
+2023-09-18 13:27:00,38.34,38.35,38.34,38.35,300.0,BUFF
+2023-09-18 12:35:00,38.311,38.311,38.311,38.311,149.0,BUFF
+2023-09-18 11:38:00,38.331,38.34,38.28,38.34,3957.0,BUFF
+2023-09-18 11:32:00,38.32,38.32,38.32,38.32,106.0,BUFF
+2023-09-18 11:28:00,38.3,38.32,38.3,38.32,916.0,BUFF
+2023-09-18 11:23:00,38.265,38.265,38.265,38.265,100.0,BUFF
+2023-09-18 11:22:00,38.265,38.265,38.265,38.265,502.0,BUFF
+2023-09-18 10:44:00,38.233,38.233,38.233,38.233,213.0,BUFF
+2023-09-18 09:30:00,38.14,38.14,38.14,38.14,200.0,BUFF
+2023-09-15 20:00:00,38.3,38.3,38.3,38.3,100.0,BUFF
+2023-09-15 18:30:00,38.3,38.3,38.3,38.3,100.0,BUFF
+2023-09-15 16:10:00,38.3,38.3,38.3,38.3,100.0,BUFF
+2023-09-15 16:00:00,38.3,38.3,38.28,38.28,540.0,BUFF
+2023-09-15 15:59:00,38.3,38.3,38.3,38.3,519.0,BUFF
+2023-09-15 15:58:00,38.275,38.275,38.275,38.275,276.0,BUFF
+2023-09-15 15:51:00,38.29,38.29,38.29,38.29,2420.0,BUFF
+2023-09-15 15:50:00,38.28,38.28,38.28,38.28,630.0,BUFF
+2023-09-15 15:49:00,38.29,38.29,38.29,38.29,100.0,BUFF
+2023-09-15 15:48:00,38.29,38.3,38.285,38.285,1945.0,BUFF
+2023-09-15 15:45:00,38.27,38.27,38.27,38.27,282.0,BUFF
+2023-09-15 15:39:00,38.25,38.25,38.25,38.25,792.0,BUFF
+2023-09-15 15:28:00,38.299,38.299,38.299,38.299,240.0,BUFF
+2023-09-15 15:22:00,38.25,38.31,38.25,38.31,1200.0,BUFF
+2023-09-15 15:21:00,38.25,38.31,38.25,38.31,1100.0,BUFF
+2023-09-15 15:20:00,38.252,38.252,38.252,38.252,500.0,BUFF
+2023-09-15 15:17:00,38.28,38.28,38.28,38.28,335.0,BUFF
+2023-09-15 15:11:00,38.31,38.31,38.31,38.31,500.0,BUFF
+2023-09-15 14:35:00,38.299,38.299,38.29,38.29,3298.0,BUFF
+2023-09-15 14:27:00,38.25,38.25,38.25,38.25,388.0,BUFF
+2023-09-15 14:18:00,38.28,38.28,38.28,38.28,118.0,BUFF
+2023-09-15 13:57:00,38.31,38.309,38.31,38.31,145.0,BUFF
+2023-09-15 13:56:00,38.267,38.32,38.267,38.32,1568.0,BUFF
+2023-09-15 13:53:00,38.25,38.25,38.25,38.25,251.0,BUFF
+2023-09-15 13:31:00,38.29,38.29,38.29,38.29,113.0,BUFF
+2023-09-15 13:20:00,38.31,38.31,38.31,38.31,110.0,BUFF
+2023-09-15 13:11:00,38.335,38.335,38.335,38.335,233.0,BUFF
+2023-09-15 12:07:00,38.31,38.31,38.31,38.31,100.0,BUFF
+2023-09-15 12:06:00,38.345,38.345,38.345,38.345,651.0,BUFF
+2023-09-15 11:58:00,38.34,38.34,38.34,38.34,248.0,BUFF
+2023-09-15 10:54:00,38.35,38.365,38.35,38.355,908.0,BUFF
+2023-09-15 10:15:00,38.39,38.39,38.39,38.39,146.0,BUFF
+2023-09-15 10:14:00,38.44,38.44,38.39,38.39,1236.0,BUFF
+2023-09-15 10:08:00,38.46,38.46,38.46,38.46,190.0,BUFF
+2023-09-15 09:30:00,38.48,38.48,38.48,38.48,559.0,BUFF
+2023-09-14 20:00:00,38.55,38.55,38.55,38.55,315.0,BUFF
+2023-09-14 18:30:00,38.55,38.55,38.55,38.55,315.0,BUFF
+2023-09-14 16:10:00,38.55,38.55,38.55,38.55,315.0,BUFF
+2023-09-14 16:00:00,38.55,38.56,38.55,38.56,1047.0,BUFF
+2023-09-14 15:59:00,38.555,38.56,38.555,38.555,825.0,BUFF
+2023-09-14 15:58:00,38.555,38.56,38.555,38.56,202.0,BUFF
+2023-09-14 15:56:00,38.555,38.555,38.555,38.555,226.0,BUFF
+2023-09-14 15:55:00,38.56,38.56,38.56,38.56,313.0,BUFF
+2023-09-14 15:53:00,38.56,38.56,38.555,38.555,200.0,BUFF
+2023-09-14 15:52:00,38.555,38.555,38.555,38.555,100.0,BUFF
+2023-09-14 15:51:00,38.56,38.56,38.56,38.56,439.0,BUFF
+2023-09-14 15:50:00,38.562,38.562,38.562,38.562,565.0,BUFF
+2023-09-14 15:49:00,38.56,38.56,38.56,38.56,100.0,BUFF
+2023-09-14 15:48:00,38.56,38.56,38.56,38.56,259.0,BUFF
+2023-09-14 15:46:00,38.545,38.56,38.53,38.56,1300.0,BUFF
+2023-09-14 15:45:00,38.55,38.55,38.55,38.55,500.0,BUFF
+2023-09-14 15:43:00,38.55,38.57,38.55,38.57,300.0,BUFF
+2023-09-14 15:41:00,38.55,38.55,38.55,38.55,400.0,BUFF
+2023-09-14 15:40:00,38.57,38.57,38.57,38.57,101.0,BUFF
+2023-09-14 15:38:00,38.538,38.538,38.538,38.538,300.0,BUFF
+2023-09-14 15:35:00,38.57,38.57,38.55,38.55,200.0,BUFF
+2023-09-14 15:31:00,38.57,38.57,38.57,38.57,191.0,BUFF
+2023-09-14 15:30:00,38.56,38.56,38.56,38.56,100.0,BUFF
+2023-09-14 15:28:00,38.55,38.55,38.55,38.55,100.0,BUFF
+2023-09-14 15:27:00,38.55,38.55,38.55,38.55,100.0,BUFF
+2023-09-14 15:26:00,38.57,38.57,38.57,38.57,108.0,BUFF
+2023-09-14 15:21:00,38.58,38.58,38.58,38.58,100.0,BUFF
+2023-09-14 15:19:00,38.57,38.57,38.57,38.57,404.0,BUFF
+2023-09-14 15:18:00,38.57,38.57,38.57,38.57,748.0,BUFF
+2023-09-14 15:16:00,38.57,38.58,38.57,38.58,236.0,BUFF
+2023-09-14 15:13:00,38.57,38.57,38.57,38.57,300.0,BUFF
+2023-09-14 15:12:00,38.58,38.58,38.58,38.58,100.0,BUFF
+2023-09-14 15:11:00,38.562,38.562,38.562,38.562,450.0,BUFF
+2023-09-14 15:07:00,38.58,38.58,38.58,38.58,100.0,BUFF
+2023-09-14 15:03:00,38.57,38.57,38.57,38.57,100.0,BUFF
+2023-09-14 14:58:00,38.56,38.56,38.56,38.56,100.0,BUFF
+2023-09-14 14:56:00,38.554,38.554,38.55,38.55,1400.0,BUFF
+2023-09-14 14:54:00,38.56,38.56,38.56,38.56,100.0,BUFF
+2023-09-14 14:49:00,38.56,38.56,38.56,38.56,100.0,BUFF
+2023-09-14 14:47:00,38.55,38.56,38.546,38.55,986.0,BUFF
+2023-09-14 14:44:00,38.56,38.56,38.56,38.56,100.0,BUFF
+2023-09-14 14:42:00,38.53,38.56,38.53,38.55,7500.0,BUFF
+2023-09-14 14:35:00,38.53,38.55,38.53,38.53,5300.0,BUFF
+2023-09-14 14:31:00,38.53,38.53,38.53,38.53,100.0,BUFF
+2023-09-14 14:29:00,38.53,38.55,38.53,38.53,13700.0,BUFF
+2023-09-14 14:26:00,38.51,38.53,38.51,38.53,12676.0,BUFF
+2023-09-14 14:22:00,38.53,38.53,38.53,38.53,100.0,BUFF
+2023-09-14 14:17:00,38.53,38.53,38.53,38.53,100.0,BUFF
+2023-09-14 14:13:00,38.53,38.53,38.53,38.53,100.0,BUFF
+2023-09-14 14:08:00,38.53,38.53,38.53,38.53,100.0,BUFF
+2023-09-14 14:03:00,38.53,38.53,38.53,38.53,100.0,BUFF
+2023-09-14 13:59:00,38.53,38.53,38.53,38.53,100.0,BUFF
+2023-09-14 13:54:00,38.489,38.53,38.489,38.53,465.0,BUFF
+2023-09-14 13:52:00,38.53,38.53,38.53,38.53,460.0,BUFF
+2023-09-14 13:50:00,38.53,38.53,38.53,38.53,100.0,BUFF
+2023-09-14 13:48:00,38.54,38.54,38.54,38.54,200.0,BUFF
+2023-09-14 13:36:00,38.54,38.54,38.54,38.54,100.0,BUFF
+2023-09-14 13:28:00,38.53,38.53,38.53,38.53,513.0,BUFF
+2023-09-14 13:26:00,38.53,38.53,38.502,38.53,430.0,BUFF
+2023-09-14 12:49:00,38.47,38.47,38.47,38.47,871.0,BUFF
+2023-09-14 12:22:00,38.53,38.53,38.53,38.53,196.0,BUFF
+2023-09-14 12:13:00,38.452,38.451,38.452,38.452,1012.0,BUFF
+2023-09-14 11:56:00,38.44,38.44,38.431,38.44,1231.0,BUFF
+2023-09-14 11:55:00,38.48,38.48,38.48,38.48,227.0,BUFF
+2023-09-14 11:41:00,38.47,38.47,38.47,38.47,400.0,BUFF
+2023-09-14 11:39:00,38.47,38.47,38.47,38.47,144.0,BUFF
+2023-09-14 11:26:00,38.47,38.48,38.47,38.48,667.0,BUFF
+2023-09-14 11:10:00,38.455,38.454,38.455,38.455,528.0,BUFF
+2023-09-14 10:36:00,38.41,38.41,38.41,38.41,300.0,BUFF
+2023-09-14 09:53:00,38.389,38.409,38.389,38.409,389.0,BUFF
+2023-09-13 20:00:00,38.37,38.37,38.37,38.37,100.0,BUFF
+2023-09-13 18:30:00,38.37,38.37,38.37,38.37,100.0,BUFF
+2023-09-13 16:10:00,38.37,38.37,38.37,38.37,100.0,BUFF
+2023-09-13 16:00:00,38.37,38.37,38.31,38.37,206.0,BUFF
+2023-09-13 15:59:00,38.37,38.37,38.37,38.37,1300.0,BUFF
+2023-09-13 15:52:00,38.29,38.29,38.29,38.29,1330.0,BUFF
+2023-09-13 15:50:00,38.34,38.34,38.34,38.34,100.0,BUFF
+2023-09-13 15:07:00,38.32,38.32,38.29,38.32,2026.0,BUFF
+2023-09-13 14:53:00,38.36,38.36,38.36,38.36,100.0,BUFF
+2023-09-13 14:52:00,38.34,38.34,38.34,38.34,100.0,BUFF
+2023-09-13 14:25:00,38.38,38.38,38.362,38.362,270.0,BUFF
+2023-09-13 14:20:00,38.36,38.36,38.36,38.36,328.0,BUFF
+2023-09-13 14:14:00,38.39,38.39,38.39,38.39,193.0,BUFF
+2023-09-13 13:16:00,38.354,38.354,38.354,38.354,100.0,BUFF
+2023-09-13 12:54:00,38.344,38.344,38.344,38.344,216.0,BUFF
+2023-09-13 12:26:00,38.36,38.36,38.36,38.36,3202.0,BUFF
+2023-09-13 11:56:00,38.35,38.35,38.35,38.35,134.0,BUFF
+2023-09-13 11:45:00,38.34,38.34,38.34,38.34,133.0,BUFF
+2023-09-13 11:36:00,38.34,38.34,38.34,38.34,190.0,BUFF
+2023-09-13 11:20:00,38.3,38.335,38.3,38.335,2532.0,BUFF
+2023-09-13 11:14:00,38.321,38.321,38.321,38.321,150.0,BUFF
+2023-09-13 11:11:00,38.307,38.307,38.307,38.307,103.0,BUFF
+2023-09-13 10:40:00,38.321,38.32,38.321,38.321,235.0,BUFF
+2023-09-13 10:26:00,38.287,38.287,38.287,38.287,732.0,BUFF
+2023-09-13 10:11:00,38.33,38.33,38.319,38.319,5670.0,BUFF
+2023-09-13 10:01:00,38.35,38.36,38.35,38.36,653.0,BUFF
+2023-09-13 09:58:00,38.34,38.35,38.34,38.35,300.0,BUFF
+2023-09-13 09:50:00,38.316,38.316,38.316,38.316,108.0,BUFF
+2023-09-12 20:00:00,38.32,38.32,38.32,38.32,100.0,BUFF
+2023-09-12 18:30:00,38.32,38.32,38.32,38.32,100.0,BUFF
+2023-09-12 16:10:00,38.32,38.32,38.32,38.32,100.0,BUFF
+2023-09-12 16:00:00,38.32,38.34,38.31,38.34,213.0,BUFF
+2023-09-12 15:59:00,38.32,38.32,38.32,38.32,507.0,BUFF
+2023-09-12 15:55:00,38.32,38.32,38.32,38.32,412.0,BUFF
+2023-09-12 15:46:00,38.231,38.231,38.231,38.231,172.0,BUFF
+2023-09-12 15:33:00,38.23,38.23,38.23,38.23,130.0,BUFF
+2023-09-12 15:28:00,38.261,38.29,38.261,38.261,491.0,BUFF
+2023-09-12 15:21:00,38.269,38.269,38.269,38.269,140.0,BUFF
+2023-09-12 15:14:00,38.31,38.32,38.282,38.32,552.0,BUFF
+2023-09-12 14:38:00,38.36,38.36,38.36,38.36,385.0,BUFF
+2023-09-12 14:12:00,38.313,38.313,38.313,38.313,164.0,BUFF
+2023-09-12 13:44:00,38.335,38.335,38.335,38.335,219.0,BUFF
+2023-09-12 13:25:00,38.42,38.42,38.387,38.387,975.0,BUFF
+2023-09-12 12:45:00,38.37,38.37,38.37,38.37,114.0,BUFF
+2023-09-12 12:31:00,38.346,38.346,38.346,38.346,255.0,BUFF
+2023-09-12 12:27:00,38.37,38.37,38.37,38.37,122.0,BUFF
+2023-09-12 12:22:00,38.36,38.37,38.36,38.37,1487.0,BUFF
+2023-09-12 12:12:00,38.318,38.318,38.318,38.318,466.0,BUFF
+2023-09-12 12:00:00,38.34,38.35,38.34,38.35,650.0,BUFF
+2023-09-12 11:44:00,38.305,38.305,38.305,38.305,1557.0,BUFF
+2023-09-12 11:08:00,38.251,38.284,38.251,38.284,612.0,BUFF
+2023-09-12 10:35:00,38.29,38.29,38.29,38.29,131.0,BUFF
+2023-09-11 20:00:00,38.43,38.43,38.43,38.43,424.0,BUFF
+2023-09-11 18:30:00,38.43,38.43,38.43,38.43,424.0,BUFF
+2023-09-11 16:10:00,38.43,38.43,38.43,38.43,424.0,BUFF
+2023-09-11 16:00:00,38.43,38.43,38.43,38.43,1372.0,BUFF
+2023-09-11 15:59:00,38.42,38.43,38.42,38.43,684.0,BUFF
+2023-09-11 15:55:00,38.41,38.42,38.41,38.42,458.0,BUFF
+2023-09-11 15:48:00,38.4,38.43,38.4,38.43,1100.0,BUFF
+2023-09-11 15:47:00,38.43,38.43,38.43,38.43,1000.0,BUFF
+2023-09-11 15:42:00,38.405,38.405,38.405,38.405,838.0,BUFF
+2023-09-11 15:39:00,38.405,38.405,38.405,38.405,103.0,BUFF
+2023-09-11 15:37:00,38.41,38.41,38.41,38.41,100.0,BUFF
+2023-09-11 15:00:00,38.42,38.42,38.42,38.42,129.0,BUFF
+2023-09-11 14:55:00,38.43,38.43,38.43,38.43,145.0,BUFF
+2023-09-11 14:54:00,38.4,38.4,38.4,38.4,1986.0,BUFF
+2023-09-11 14:34:00,38.42,38.43,38.42,38.42,2300.0,BUFF
+2023-09-11 14:22:00,38.4,38.42,38.36,38.42,2708.0,BUFF
+2023-09-11 14:13:00,38.39,38.39,38.39,38.39,100.0,BUFF
+2023-09-11 13:52:00,38.33,38.33,38.33,38.33,105.0,BUFF
+2023-09-11 13:35:00,38.37,38.37,38.37,38.37,307.0,BUFF
+2023-09-11 12:26:00,38.325,38.325,38.29,38.29,218.0,BUFF
+2023-09-11 12:16:00,38.352,38.352,38.352,38.352,170.0,BUFF
+2023-09-11 12:05:00,38.298,38.298,38.298,38.298,1044.0,BUFF
+2023-09-11 11:54:00,38.35,38.35,38.35,38.35,223.0,BUFF
+2023-09-11 11:38:00,38.31,38.31,38.3,38.3,498.0,BUFF
+2023-09-11 11:18:00,38.33,38.35,38.33,38.35,390.0,BUFF
+2023-09-11 11:10:00,38.34,38.34,38.34,38.34,300.0,BUFF
+2023-09-11 11:08:00,38.35,38.35,38.35,38.35,244.0,BUFF
+2023-09-11 10:51:00,38.37,38.37,38.37,38.37,180.0,BUFF
+2023-09-11 10:41:00,38.335,38.335,38.335,38.335,759.0,BUFF
+2023-09-11 10:37:00,38.33,38.36,38.33,38.36,1100.0,BUFF
+2023-09-11 10:32:00,38.3,38.3,38.3,38.3,299.0,BUFF
+2023-09-11 10:22:00,38.3,38.3,38.3,38.3,1800.0,BUFF
+2023-09-11 10:12:00,38.29,38.29,38.29,38.29,250.0,BUFF
+2023-09-11 09:55:00,38.322,38.321,38.322,38.322,255.0,BUFF
+2023-09-11 09:43:00,38.35,38.35,38.35,38.35,517.0,BUFF
+2023-09-11 09:39:00,38.33,38.33,38.33,38.33,181.0,BUFF
+2023-09-11 09:30:00,38.29,38.29,38.29,38.29,2447.0,BUFF
diff --git a/data/BUI_2023_10_3.csv b/data/BUI_2023_10_3.csv
new file mode 100644
index 000000000..23de72e4d
--- /dev/null
+++ b/data/BUI_2023_10_3.csv
@@ -0,0 +1,1348 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+2023-10-02 19:00:00,19.56,19.56,19.56,19.56,304.0,BUI
+2023-10-02 18:30:00,19.56,19.56,19.56,19.56,304.0,BUI
+2023-10-02 16:10:00,19.56,19.56,19.56,19.56,304.0,BUI
+2023-10-02 16:00:00,19.6,19.6,19.55,19.56,879.0,BUI
+2023-10-02 15:59:00,19.56,19.6,19.56,19.6,2122.0,BUI
+2023-10-02 15:58:00,19.55,19.55,19.55,19.55,100.0,BUI
+2023-10-02 15:57:00,19.545,19.545,19.545,19.545,122.0,BUI
+2023-10-02 15:56:00,19.55,19.56,19.55,19.56,1999.0,BUI
+2023-10-02 15:55:00,19.55,19.55,19.535,19.535,1143.0,BUI
+2023-10-02 15:53:00,19.535,19.55,19.535,19.535,700.0,BUI
+2023-10-02 15:52:00,19.55,19.55,19.55,19.55,201.0,BUI
+2023-10-02 15:49:00,19.54,19.54,19.54,19.54,755.0,BUI
+2023-10-02 15:45:00,19.556,19.556,19.556,19.556,501.0,BUI
+2023-10-02 15:44:00,19.54,19.54,19.54,19.54,1000.0,BUI
+2023-10-02 15:42:00,19.537,19.537,19.537,19.537,142.0,BUI
+2023-10-02 15:40:00,19.55,19.55,19.55,19.55,124.0,BUI
+2023-10-02 15:36:00,19.535,19.55,19.535,19.55,301.0,BUI
+2023-10-02 15:34:00,19.535,19.535,19.535,19.535,323.0,BUI
+2023-10-02 15:27:00,19.51,19.51,19.51,19.51,263.0,BUI
+2023-10-02 15:23:00,19.49,19.5,19.475,19.5,1611.0,BUI
+2023-10-02 15:16:00,19.461,19.461,19.461,19.461,496.0,BUI
+2023-10-02 15:15:00,19.45,19.48,19.45,19.48,244.0,BUI
+2023-10-02 15:14:00,19.47,19.47,19.47,19.47,105.0,BUI
+2023-10-02 15:11:00,19.46,19.46,19.43,19.45,1438.0,BUI
+2023-10-02 15:10:00,19.43,19.43,19.43,19.43,253.0,BUI
+2023-10-02 15:07:00,19.455,19.455,19.455,19.455,100.0,BUI
+2023-10-02 15:06:00,19.484,19.49,19.42,19.45,2932.0,BUI
+2023-10-02 15:03:00,19.498,19.498,19.498,19.498,267.0,BUI
+2023-10-02 15:02:00,19.51,19.51,19.51,19.51,193.0,BUI
+2023-10-02 15:01:00,19.494,19.496,19.494,19.496,400.0,BUI
+2023-10-02 15:00:00,19.495,19.495,19.495,19.495,103.0,BUI
+2023-10-02 14:58:00,19.48,19.489,19.47,19.47,725.0,BUI
+2023-10-02 14:57:00,19.49,19.49,19.47,19.47,483.0,BUI
+2023-10-02 14:55:00,19.51,19.51,19.5,19.51,500.0,BUI
+2023-10-02 14:53:00,19.51,19.51,19.5,19.51,400.0,BUI
+2023-10-02 14:51:00,19.52,19.528,19.5,19.51,2631.0,BUI
+2023-10-02 14:50:00,19.57,19.57,19.51,19.53,3447.0,BUI
+2023-10-02 14:48:00,19.545,19.554,19.545,19.554,2854.0,BUI
+2023-10-02 14:47:00,19.56,19.56,19.53,19.55,2073.0,BUI
+2023-10-02 14:44:00,19.58,19.58,19.58,19.58,453.0,BUI
+2023-10-02 14:43:00,19.58,19.58,19.58,19.58,300.0,BUI
+2023-10-02 14:32:00,19.59,19.59,19.59,19.59,100.0,BUI
+2023-10-02 14:31:00,19.6,19.601,19.58,19.58,4261.0,BUI
+2023-10-02 14:30:00,19.629,19.629,19.62,19.62,696.0,BUI
+2023-10-02 14:25:00,19.615,19.615,19.615,19.615,250.0,BUI
+2023-10-02 14:22:00,19.62,19.62,19.62,19.62,200.0,BUI
+2023-10-02 14:18:00,19.62,19.62,19.6,19.6,350.0,BUI
+2023-10-02 14:15:00,19.61,19.61,19.61,19.61,365.0,BUI
+2023-10-02 14:13:00,19.66,19.66,19.66,19.66,127.0,BUI
+2023-10-02 14:12:00,19.64,19.66,19.62,19.66,1900.0,BUI
+2023-10-02 14:08:00,19.61,19.61,19.6,19.6,409.0,BUI
+2023-10-02 14:06:00,19.62,19.62,19.61,19.61,1476.0,BUI
+2023-10-02 14:01:00,19.62,19.62,19.62,19.62,100.0,BUI
+2023-10-02 13:58:00,19.65,19.65,19.65,19.65,136.0,BUI
+2023-10-02 13:52:00,19.65,19.65,19.65,19.65,100.0,BUI
+2023-10-02 13:48:00,19.63,19.64,19.63,19.63,802.0,BUI
+2023-10-02 13:29:00,19.65,19.65,19.635,19.635,459.0,BUI
+2023-10-02 13:22:00,19.635,19.65,19.635,19.65,225.0,BUI
+2023-10-02 13:19:00,19.645,19.645,19.645,19.645,1000.0,BUI
+2023-10-02 13:18:00,19.65,19.663,19.65,19.663,430.0,BUI
+2023-10-02 13:06:00,19.645,19.645,19.645,19.645,100.0,BUI
+2023-10-02 13:04:00,19.647,19.647,19.647,19.647,1536.0,BUI
+2023-10-02 13:02:00,19.64,19.64,19.628,19.628,453.0,BUI
+2023-10-02 13:00:00,19.63,19.63,19.63,19.63,263.0,BUI
+2023-10-02 12:58:00,19.63,19.63,19.63,19.63,1000.0,BUI
+2023-10-02 12:52:00,19.615,19.615,19.615,19.615,167.0,BUI
+2023-10-02 12:50:00,19.61,19.611,19.6,19.611,777.0,BUI
+2023-10-02 12:49:00,19.62,19.62,19.6,19.6,428.0,BUI
+2023-10-02 12:48:00,19.62,19.62,19.62,19.62,209.0,BUI
+2023-10-02 12:39:00,19.65,19.65,19.62,19.62,1018.0,BUI
+2023-10-02 12:38:00,19.65,19.65,19.65,19.65,948.0,BUI
+2023-10-02 12:37:00,19.66,19.66,19.66,19.66,100.0,BUI
+2023-10-02 12:32:00,19.65,19.65,19.65,19.65,300.0,BUI
+2023-10-02 12:29:00,19.62,19.64,19.62,19.64,911.0,BUI
+2023-10-02 12:26:00,19.64,19.64,19.635,19.635,366.0,BUI
+2023-10-02 12:21:00,19.62,19.63,19.62,19.63,300.0,BUI
+2023-10-02 12:16:00,19.62,19.62,19.62,19.62,200.0,BUI
+2023-10-02 12:14:00,19.6,19.6,19.6,19.6,125.0,BUI
+2023-10-02 12:12:00,19.576,19.6,19.576,19.6,311.0,BUI
+2023-10-02 12:06:00,19.564,19.564,19.564,19.564,372.0,BUI
+2023-10-02 12:05:00,19.569,19.59,19.569,19.576,592.0,BUI
+2023-10-02 12:04:00,19.57,19.57,19.57,19.57,153.0,BUI
+2023-10-02 12:03:00,19.584,19.584,19.584,19.584,110.0,BUI
+2023-10-02 12:02:00,19.59,19.59,19.59,19.59,1193.0,BUI
+2023-10-02 11:59:00,19.61,19.61,19.61,19.61,180.0,BUI
+2023-10-02 11:55:00,19.62,19.62,19.62,19.62,351.0,BUI
+2023-10-02 11:53:00,19.66,19.665,19.65,19.65,1789.0,BUI
+2023-10-02 11:51:00,19.665,19.67,19.665,19.67,349.0,BUI
+2023-10-02 11:48:00,19.66,19.67,19.66,19.66,1050.0,BUI
+2023-10-02 11:47:00,19.665,19.665,19.661,19.661,200.0,BUI
+2023-10-02 11:46:00,19.66,19.66,19.66,19.66,300.0,BUI
+2023-10-02 11:45:00,19.675,19.68,19.66,19.68,800.0,BUI
+2023-10-02 11:44:00,19.67,19.67,19.67,19.67,2500.0,BUI
+2023-10-02 11:42:00,19.694,19.694,19.694,19.694,100.0,BUI
+2023-10-02 11:41:00,19.675,19.69,19.675,19.69,578.0,BUI
+2023-10-02 11:40:00,19.68,19.68,19.68,19.68,800.0,BUI
+2023-10-02 11:39:00,19.69,19.7,19.69,19.7,800.0,BUI
+2023-10-02 11:37:00,19.705,19.705,19.705,19.705,147.0,BUI
+2023-10-02 11:35:00,19.693,19.693,19.693,19.693,114.0,BUI
+2023-10-02 11:33:00,19.705,19.74,19.705,19.74,287.0,BUI
+2023-10-02 11:31:00,19.711,19.711,19.711,19.711,200.0,BUI
+2023-10-02 11:29:00,19.74,19.74,19.74,19.74,100.0,BUI
+2023-10-02 11:25:00,19.71,19.74,19.71,19.74,1200.0,BUI
+2023-10-02 11:22:00,19.679,19.7,19.679,19.7,725.0,BUI
+2023-10-02 11:17:00,19.675,19.675,19.675,19.675,100.0,BUI
+2023-10-02 11:13:00,19.67,19.67,19.67,19.67,1382.0,BUI
+2023-10-02 11:08:00,19.68,19.68,19.68,19.68,350.0,BUI
+2023-10-02 11:04:00,19.692,19.71,19.692,19.71,700.0,BUI
+2023-10-02 11:03:00,19.705,19.705,19.705,19.705,100.0,BUI
+2023-10-02 10:58:00,19.686,19.69,19.676,19.69,1602.0,BUI
+2023-10-02 10:53:00,19.67,19.67,19.65,19.65,1608.0,BUI
+2023-10-02 10:49:00,19.67,19.71,19.67,19.685,2930.0,BUI
+2023-10-02 10:47:00,19.7,19.7,19.67,19.67,210.0,BUI
+2023-10-02 10:45:00,19.69,19.74,19.66,19.72,2500.0,BUI
+2023-10-02 10:44:00,19.683,19.71,19.683,19.71,2493.0,BUI
+2023-10-02 10:43:00,19.665,19.7,19.665,19.7,1678.0,BUI
+2023-10-02 10:40:00,19.72,19.72,19.72,19.72,100.0,BUI
+2023-10-02 10:31:00,19.71,19.71,19.71,19.71,145.0,BUI
+2023-10-02 10:26:00,19.69,19.74,19.69,19.73,1289.0,BUI
+2023-10-02 10:22:00,19.65,19.65,19.65,19.65,100.0,BUI
+2023-10-02 10:19:00,19.68,19.74,19.68,19.68,605.0,BUI
+2023-10-02 10:15:00,19.78,19.78,19.67,19.75,3902.0,BUI
+2023-10-02 10:08:00,19.748,19.78,19.748,19.78,390.0,BUI
+2023-10-02 10:07:00,19.71,19.71,19.71,19.71,264.0,BUI
+2023-10-02 10:05:00,19.71,19.71,19.71,19.71,100.0,BUI
+2023-10-02 10:00:00,19.82,19.82,19.77,19.77,3917.0,BUI
+2023-10-02 09:56:00,19.72,19.72,19.71,19.72,600.0,BUI
+2023-10-02 09:55:00,19.72,19.72,19.72,19.72,380.0,BUI
+2023-10-02 09:46:00,19.836,19.836,19.836,19.836,1260.0,BUI
+2023-10-02 09:38:00,19.87,19.87,19.83,19.83,1264.0,BUI
+2023-10-02 09:30:00,19.83,19.83,19.83,19.83,3266.0,BUI
+2023-10-02 07:26:00,19.7,19.7,19.7,19.7,13.0,BUI
+2023-10-02 07:22:00,19.8,19.8,19.8,19.8,5.0,BUI
+2023-10-02 07:18:00,19.83,19.84,19.83,19.83,3.0,BUI
+2023-09-29 19:00:00,19.83,19.83,19.83,19.83,51333.0,BUI
+2023-09-29 18:30:00,19.83,19.83,19.83,19.83,51333.0,BUI
+2023-09-29 16:10:00,19.83,19.83,19.83,19.83,51333.0,BUI
+2023-09-29 16:00:00,19.82,19.83,19.81,19.83,103095.0,BUI
+2023-09-29 15:59:00,19.82,19.82,19.79,19.82,3818.0,BUI
+2023-09-29 15:58:00,19.82,19.82,19.82,19.82,500.0,BUI
+2023-09-29 15:57:00,19.82,19.82,19.82,19.82,477.0,BUI
+2023-09-29 15:56:00,19.79,19.82,19.79,19.82,1155.0,BUI
+2023-09-29 15:55:00,19.78,19.78,19.78,19.78,115.0,BUI
+2023-09-29 15:53:00,19.82,19.82,19.82,19.82,415.0,BUI
+2023-09-29 15:52:00,19.82,19.84,19.82,19.84,1276.0,BUI
+2023-09-29 15:51:00,19.77,19.8,19.77,19.8,2249.0,BUI
+2023-09-29 15:50:00,19.74,19.78,19.74,19.78,4328.0,BUI
+2023-09-29 15:49:00,19.72,19.72,19.72,19.72,179.0,BUI
+2023-09-29 15:47:00,19.7,19.71,19.7,19.71,921.0,BUI
+2023-09-29 15:44:00,19.69,19.69,19.69,19.69,105.0,BUI
+2023-09-29 15:42:00,19.69,19.69,19.69,19.69,359.0,BUI
+2023-09-29 15:35:00,19.68,19.69,19.68,19.69,390.0,BUI
+2023-09-29 15:28:00,19.69,19.69,19.69,19.69,100.0,BUI
+2023-09-29 15:27:00,19.69,19.69,19.69,19.69,188.0,BUI
+2023-09-29 15:12:00,19.68,19.68,19.68,19.68,303.0,BUI
+2023-09-29 15:08:00,19.676,19.676,19.676,19.676,375.0,BUI
+2023-09-29 15:04:00,19.68,19.68,19.68,19.68,200.0,BUI
+2023-09-29 15:00:00,19.66,19.67,19.66,19.67,667.0,BUI
+2023-09-29 14:55:00,19.64,19.64,19.64,19.64,100.0,BUI
+2023-09-29 14:54:00,19.65,19.65,19.64,19.64,250.0,BUI
+2023-09-29 14:51:00,19.654,19.654,19.654,19.654,120.0,BUI
+2023-09-29 14:44:00,19.64,19.64,19.64,19.64,100.0,BUI
+2023-09-29 14:43:00,19.631,19.631,19.631,19.631,1750.0,BUI
+2023-09-29 14:41:00,19.64,19.64,19.64,19.64,100.0,BUI
+2023-09-29 14:32:00,19.64,19.64,19.64,19.64,267.0,BUI
+2023-09-29 14:21:00,19.64,19.64,19.64,19.64,450.0,BUI
+2023-09-29 14:16:00,19.638,19.638,19.638,19.638,649.0,BUI
+2023-09-29 14:15:00,19.66,19.66,19.66,19.66,100.0,BUI
+2023-09-29 14:04:00,19.65,19.65,19.65,19.65,275.0,BUI
+2023-09-29 13:49:00,19.645,19.645,19.645,19.645,152.0,BUI
+2023-09-29 13:44:00,19.65,19.65,19.65,19.65,250.0,BUI
+2023-09-29 13:42:00,19.65,19.65,19.65,19.65,100.0,BUI
+2023-09-29 13:29:00,19.65,19.65,19.65,19.65,155.0,BUI
+2023-09-29 13:27:00,19.65,19.65,19.65,19.65,100.0,BUI
+2023-09-29 13:12:00,19.64,19.64,19.64,19.64,150.0,BUI
+2023-09-29 13:11:00,19.655,19.655,19.655,19.655,450.0,BUI
+2023-09-29 13:06:00,19.65,19.665,19.65,19.665,1271.0,BUI
+2023-09-29 13:01:00,19.69,19.695,19.69,19.695,425.0,BUI
+2023-09-29 12:54:00,19.71,19.71,19.71,19.71,100.0,BUI
+2023-09-29 12:47:00,19.715,19.715,19.715,19.715,283.0,BUI
+2023-09-29 12:46:00,19.725,19.725,19.72,19.72,1000.0,BUI
+2023-09-29 12:45:00,19.72,19.72,19.72,19.72,2170.0,BUI
+2023-09-29 12:44:00,19.72,19.72,19.72,19.72,105.0,BUI
+2023-09-29 12:38:00,19.7,19.7,19.7,19.7,200.0,BUI
+2023-09-29 12:36:00,19.715,19.715,19.715,19.715,100.0,BUI
+2023-09-29 12:28:00,19.74,19.74,19.74,19.74,524.0,BUI
+2023-09-29 12:19:00,19.724,19.724,19.724,19.724,500.0,BUI
+2023-09-29 12:06:00,19.71,19.76,19.7,19.76,1983.0,BUI
+2023-09-29 12:05:00,19.71,19.71,19.71,19.71,100.0,BUI
+2023-09-29 12:02:00,19.69,19.69,19.69,19.69,200.0,BUI
+2023-09-29 11:48:00,19.71,19.71,19.71,19.71,2031.0,BUI
+2023-09-29 11:46:00,19.725,19.725,19.69,19.69,864.0,BUI
+2023-09-29 11:43:00,19.725,19.74,19.725,19.74,1041.0,BUI
+2023-09-29 11:40:00,19.711,19.711,19.711,19.711,400.0,BUI
+2023-09-29 11:37:00,19.765,19.765,19.765,19.765,193.0,BUI
+2023-09-29 11:34:00,19.775,19.775,19.775,19.775,100.0,BUI
+2023-09-29 11:27:00,19.82,19.82,19.82,19.82,205.0,BUI
+2023-09-29 11:25:00,19.815,19.815,19.815,19.815,193.0,BUI
+2023-09-29 11:24:00,19.804,19.804,19.804,19.804,251.0,BUI
+2023-09-29 11:23:00,19.79,19.81,19.79,19.81,423.0,BUI
+2023-09-29 11:22:00,19.77,19.77,19.77,19.77,349.0,BUI
+2023-09-29 11:13:00,19.77,19.77,19.77,19.77,852.0,BUI
+2023-09-29 11:12:00,19.769,19.769,19.769,19.769,786.0,BUI
+2023-09-29 11:11:00,19.769,19.77,19.769,19.77,463.0,BUI
+2023-09-29 11:04:00,19.77,19.77,19.77,19.77,238.0,BUI
+2023-09-29 11:01:00,19.77,19.77,19.77,19.77,500.0,BUI
+2023-09-29 10:50:00,19.76,19.76,19.76,19.76,199.0,BUI
+2023-09-29 10:40:00,19.76,19.76,19.75,19.75,784.0,BUI
+2023-09-29 10:26:00,19.76,19.76,19.76,19.76,293.0,BUI
+2023-09-29 10:25:00,19.75,19.75,19.75,19.75,256.0,BUI
+2023-09-29 10:24:00,19.775,19.775,19.775,19.775,100.0,BUI
+2023-09-29 10:22:00,19.78,19.78,19.78,19.78,183.0,BUI
+2023-09-29 10:15:00,19.811,19.811,19.811,19.811,257.0,BUI
+2023-09-29 10:12:00,19.81,19.81,19.81,19.81,100.0,BUI
+2023-09-29 10:10:00,19.782,19.782,19.782,19.782,255.0,BUI
+2023-09-29 10:05:00,19.84,19.84,19.84,19.84,165.0,BUI
+2023-09-29 10:02:00,19.9,19.9,19.9,19.9,665.0,BUI
+2023-09-29 10:01:00,19.915,19.96,19.91,19.93,1546.0,BUI
+2023-09-29 09:59:00,19.92,19.92,19.91,19.915,400.0,BUI
+2023-09-29 09:54:00,19.91,19.91,19.91,19.91,260.0,BUI
+2023-09-29 09:53:00,19.9,19.9,19.9,19.9,100.0,BUI
+2023-09-29 09:52:00,19.9,19.915,19.9,19.915,1155.0,BUI
+2023-09-29 09:46:00,19.87,19.87,19.87,19.87,101.0,BUI
+2023-09-29 09:44:00,19.92,19.92,19.92,19.92,240.0,BUI
+2023-09-29 09:40:00,19.95,19.95,19.95,19.95,127.0,BUI
+2023-09-29 09:39:00,19.9,19.99,19.9,19.99,879.0,BUI
+2023-09-29 09:37:00,19.93,19.93,19.928,19.928,675.0,BUI
+2023-09-29 09:32:00,19.815,19.873,19.815,19.873,344.0,BUI
+2023-09-29 09:31:00,19.754,19.754,19.754,19.754,918.0,BUI
+2023-09-29 09:30:00,19.82,19.82,19.82,19.82,5571.0,BUI
+2023-09-29 08:00:00,19.64,19.64,19.64,19.64,1.0,BUI
+2023-09-28 19:00:00,19.64,19.64,19.64,19.64,100.0,BUI
+2023-09-28 18:30:00,19.64,19.64,19.64,19.64,100.0,BUI
+2023-09-28 16:10:00,19.64,19.64,19.64,19.64,184.0,BUI
+2023-09-28 16:00:00,19.63,19.66,19.63,19.64,478.0,BUI
+2023-09-28 15:59:00,19.62,19.65,19.62,19.64,1128.0,BUI
+2023-09-28 15:58:00,19.62,19.63,19.62,19.625,703.0,BUI
+2023-09-28 15:56:00,19.618,19.62,19.618,19.62,526.0,BUI
+2023-09-28 15:54:00,19.62,19.62,19.62,19.62,445.0,BUI
+2023-09-28 15:53:00,19.633,19.633,19.633,19.633,330.0,BUI
+2023-09-28 15:52:00,19.63,19.65,19.63,19.65,527.0,BUI
+2023-09-28 15:51:00,19.65,19.66,19.62,19.62,1827.0,BUI
+2023-09-28 15:50:00,19.65,19.65,19.65,19.65,295.0,BUI
+2023-09-28 15:49:00,19.65,19.65,19.65,19.65,1277.0,BUI
+2023-09-28 15:46:00,19.661,19.661,19.661,19.661,200.0,BUI
+2023-09-28 15:45:00,19.67,19.67,19.66,19.66,710.0,BUI
+2023-09-28 15:41:00,19.655,19.655,19.65,19.65,210.0,BUI
+2023-09-28 15:38:00,19.655,19.657,19.655,19.657,230.0,BUI
+2023-09-28 15:35:00,19.65,19.65,19.65,19.65,166.0,BUI
+2023-09-28 15:32:00,19.65,19.65,19.65,19.65,100.0,BUI
+2023-09-28 15:31:00,19.66,19.66,19.66,19.66,100.0,BUI
+2023-09-28 15:30:00,19.67,19.67,19.67,19.67,411.0,BUI
+2023-09-28 15:28:00,19.645,19.645,19.64,19.64,566.0,BUI
+2023-09-28 15:25:00,19.65,19.65,19.65,19.65,130.0,BUI
+2023-09-28 15:24:00,19.687,19.687,19.645,19.645,1501.0,BUI
+2023-09-28 15:23:00,19.66,19.66,19.66,19.66,176.0,BUI
+2023-09-28 15:21:00,19.67,19.67,19.66,19.66,300.0,BUI
+2023-09-28 15:20:00,19.71,19.711,19.68,19.68,4422.0,BUI
+2023-09-28 15:18:00,19.725,19.725,19.725,19.725,780.0,BUI
+2023-09-28 15:14:00,19.735,19.735,19.72,19.72,220.0,BUI
+2023-09-28 15:13:00,19.704,19.704,19.704,19.704,1025.0,BUI
+2023-09-28 15:07:00,19.69,19.69,19.69,19.69,200.0,BUI
+2023-09-28 15:06:00,19.725,19.725,19.725,19.725,100.0,BUI
+2023-09-28 15:04:00,19.7,19.7,19.66,19.66,2049.0,BUI
+2023-09-28 14:48:00,19.7,19.7,19.7,19.7,100.0,BUI
+2023-09-28 14:46:00,19.74,19.74,19.74,19.74,750.0,BUI
+2023-09-28 14:43:00,19.69,19.69,19.69,19.69,110.0,BUI
+2023-09-28 14:41:00,19.68,19.68,19.68,19.68,200.0,BUI
+2023-09-28 14:40:00,19.725,19.725,19.725,19.725,144.0,BUI
+2023-09-28 14:36:00,19.7,19.77,19.7,19.77,507.0,BUI
+2023-09-28 14:31:00,19.745,19.745,19.745,19.745,100.0,BUI
+2023-09-28 14:29:00,19.71,19.71,19.71,19.71,100.0,BUI
+2023-09-28 14:27:00,19.745,19.745,19.745,19.745,244.0,BUI
+2023-09-28 14:25:00,19.773,19.773,19.773,19.773,497.0,BUI
+2023-09-28 14:22:00,19.768,19.768,19.768,19.768,100.0,BUI
+2023-09-28 14:20:00,19.72,19.72,19.72,19.72,100.0,BUI
+2023-09-28 14:19:00,19.771,19.771,19.771,19.771,200.0,BUI
+2023-09-28 14:16:00,19.78,19.78,19.74,19.74,350.0,BUI
+2023-09-28 14:14:00,19.745,19.745,19.745,19.745,150.0,BUI
+2023-09-28 14:11:00,19.73,19.73,19.73,19.73,201.0,BUI
+2023-09-28 14:07:00,19.71,19.71,19.71,19.71,101.0,BUI
+2023-09-28 14:03:00,19.71,19.71,19.701,19.701,274.0,BUI
+2023-09-28 13:57:00,19.74,19.74,19.7,19.72,520.0,BUI
+2023-09-28 13:49:00,19.71,19.733,19.71,19.733,386.0,BUI
+2023-09-28 13:36:00,19.74,19.74,19.74,19.74,165.0,BUI
+2023-09-28 13:31:00,19.745,19.745,19.745,19.745,100.0,BUI
+2023-09-28 13:30:00,19.73,19.763,19.73,19.763,1366.0,BUI
+2023-09-28 13:29:00,19.74,19.74,19.73,19.73,423.0,BUI
+2023-09-28 13:23:00,19.74,19.74,19.74,19.74,100.0,BUI
+2023-09-28 13:08:00,19.77,19.81,19.735,19.74,3055.0,BUI
+2023-09-28 13:05:00,19.765,19.765,19.765,19.765,100.0,BUI
+2023-09-28 13:04:00,19.829,19.829,19.72,19.72,3555.0,BUI
+2023-09-28 13:03:00,19.815,19.815,19.815,19.815,225.0,BUI
+2023-09-28 13:01:00,19.829,19.829,19.829,19.829,100.0,BUI
+2023-09-28 13:00:00,19.815,19.815,19.815,19.815,100.0,BUI
+2023-09-28 12:55:00,19.815,19.815,19.815,19.815,150.0,BUI
+2023-09-28 12:51:00,19.815,19.815,19.815,19.815,100.0,BUI
+2023-09-28 12:50:00,19.815,19.815,19.815,19.815,275.0,BUI
+2023-09-28 12:48:00,19.81,19.81,19.81,19.81,100.0,BUI
+2023-09-28 12:44:00,19.81,19.81,19.81,19.81,123.0,BUI
+2023-09-28 12:25:00,19.751,19.751,19.751,19.751,111.0,BUI
+2023-09-28 12:24:00,19.78,19.78,19.78,19.78,143.0,BUI
+2023-09-28 12:23:00,19.77,19.77,19.77,19.77,714.0,BUI
+2023-09-28 12:21:00,19.79,19.79,19.79,19.79,110.0,BUI
+2023-09-28 12:04:00,19.79,19.79,19.781,19.781,215.0,BUI
+2023-09-28 12:03:00,19.81,19.81,19.81,19.81,100.0,BUI
+2023-09-28 12:01:00,19.81,19.81,19.81,19.81,101.0,BUI
+2023-09-28 11:56:00,19.81,19.81,19.791,19.791,210.0,BUI
+2023-09-28 11:55:00,19.818,19.818,19.818,19.818,300.0,BUI
+2023-09-28 11:51:00,19.815,19.815,19.815,19.815,105.0,BUI
+2023-09-28 11:46:00,19.79,19.81,19.78,19.81,600.0,BUI
+2023-09-28 11:36:00,19.72,19.74,19.72,19.74,1138.0,BUI
+2023-09-28 11:35:00,19.73,19.74,19.73,19.74,300.0,BUI
+2023-09-28 11:34:00,19.74,19.74,19.74,19.74,128.0,BUI
+2023-09-28 11:31:00,19.66,19.66,19.66,19.66,306.0,BUI
+2023-09-28 11:28:00,19.64,19.64,19.64,19.64,160.0,BUI
+2023-09-28 11:19:00,19.62,19.62,19.6,19.6,979.0,BUI
+2023-09-28 11:18:00,19.64,19.64,19.64,19.64,100.0,BUI
+2023-09-28 11:10:00,19.645,19.645,19.645,19.645,642.0,BUI
+2023-09-28 11:09:00,19.645,19.645,19.645,19.645,150.0,BUI
+2023-09-28 11:07:00,19.64,19.64,19.64,19.64,100.0,BUI
+2023-09-28 11:06:00,19.64,19.64,19.64,19.64,100.0,BUI
+2023-09-28 11:05:00,19.66,19.66,19.66,19.66,1844.0,BUI
+2023-09-28 11:04:00,19.64,19.64,19.64,19.64,200.0,BUI
+2023-09-28 11:03:00,19.635,19.635,19.635,19.635,100.0,BUI
+2023-09-28 11:00:00,19.66,19.66,19.63,19.63,700.0,BUI
+2023-09-28 10:59:00,19.64,19.64,19.64,19.64,565.0,BUI
+2023-09-28 10:55:00,19.655,19.655,19.655,19.655,100.0,BUI
+2023-09-28 10:54:00,19.68,19.68,19.65,19.65,570.0,BUI
+2023-09-28 10:53:00,19.715,19.72,19.7,19.7,511.0,BUI
+2023-09-28 10:46:00,19.71,19.72,19.7,19.72,1285.0,BUI
+2023-09-28 10:41:00,19.728,19.728,19.728,19.728,105.0,BUI
+2023-09-28 10:37:00,19.7,19.7,19.7,19.7,100.0,BUI
+2023-09-28 10:26:00,19.705,19.705,19.705,19.705,150.0,BUI
+2023-09-28 10:21:00,19.652,19.652,19.652,19.652,100.0,BUI
+2023-09-28 10:20:00,19.72,19.78,19.7,19.78,2340.0,BUI
+2023-09-28 10:12:00,19.77,19.81,19.77,19.81,1897.0,BUI
+2023-09-28 10:10:00,19.77,19.77,19.77,19.77,320.0,BUI
+2023-09-28 10:07:00,19.79,19.81,19.79,19.81,1451.0,BUI
+2023-09-28 10:06:00,19.86,19.86,19.86,19.86,768.0,BUI
+2023-09-28 09:53:00,19.84,19.84,19.84,19.84,1262.0,BUI
+2023-09-28 09:51:00,19.82,19.82,19.81,19.81,370.0,BUI
+2023-09-28 09:49:00,19.845,19.845,19.8,19.8,1331.0,BUI
+2023-09-28 09:34:00,19.87,19.87,19.87,19.87,155.0,BUI
+2023-09-28 09:32:00,19.865,19.865,19.81,19.81,5000.0,BUI
+2023-09-28 09:31:00,19.91,19.91,19.91,19.91,300.0,BUI
+2023-09-28 09:30:00,19.88,19.91,19.88,19.91,1300.0,BUI
+2023-09-28 08:45:00,19.88,19.88,19.88,19.88,1.0,BUI
+2023-09-28 08:01:00,19.28,19.28,19.28,19.28,1.0,BUI
+2023-09-28 07:00:00,20.27,20.27,20.27,20.27,25.0,BUI
+2023-09-27 19:00:00,19.88,19.88,19.88,19.88,304.0,BUI
+2023-09-27 18:30:00,19.88,19.88,19.88,19.88,304.0,BUI
+2023-09-27 16:57:00,19.72,19.72,19.72,19.72,2.0,BUI
+2023-09-27 16:10:00,19.88,19.88,19.88,19.88,304.0,BUI
+2023-09-27 16:00:00,19.88,19.9,19.88,19.88,721.0,BUI
+2023-09-27 15:59:00,19.92,19.92,19.88,19.88,476.0,BUI
+2023-09-27 15:58:00,19.9,19.9,19.9,19.9,113.0,BUI
+2023-09-27 15:57:00,19.88,19.88,19.88,19.88,100.0,BUI
+2023-09-27 15:54:00,19.87,19.89,19.87,19.89,1831.0,BUI
+2023-09-27 15:50:00,19.86,19.86,19.85,19.86,531.0,BUI
+2023-09-27 15:44:00,19.83,19.83,19.83,19.83,100.0,BUI
+2023-09-27 15:43:00,19.86,19.86,19.84,19.84,491.0,BUI
+2023-09-27 15:40:00,19.89,19.89,19.89,19.89,100.0,BUI
+2023-09-27 15:39:00,19.93,19.93,19.9,19.9,748.0,BUI
+2023-09-27 15:38:00,19.93,19.93,19.93,19.93,844.0,BUI
+2023-09-27 15:36:00,19.96,19.96,19.96,19.96,577.0,BUI
+2023-09-27 15:33:00,19.978,19.978,19.978,19.978,107.0,BUI
+2023-09-27 15:26:00,19.97,19.97,19.97,19.97,101.0,BUI
+2023-09-27 15:23:00,20.0,20.0,19.98,19.997,2762.0,BUI
+2023-09-27 15:18:00,20.0,20.0,20.0,20.0,228.0,BUI
+2023-09-27 15:15:00,20.015,20.015,20.015,20.015,101.0,BUI
+2023-09-27 15:08:00,19.98,19.99,19.98,19.99,700.0,BUI
+2023-09-27 15:06:00,20.005,20.005,19.985,19.99,503.0,BUI
+2023-09-27 15:05:00,20.001,20.01,19.995,20.01,1350.0,BUI
+2023-09-27 15:04:00,20.0,20.0,20.0,20.0,103.0,BUI
+2023-09-27 15:03:00,20.0,20.01,20.0,20.009,582.0,BUI
+2023-09-27 15:00:00,19.991,19.991,19.991,19.99,5119.0,BUI
+2023-09-27 14:59:00,20.0,20.0,20.0,20.0,234.0,BUI
+2023-09-27 14:56:00,20.015,20.04,20.015,20.04,537.0,BUI
+2023-09-27 14:54:00,19.97,20.05,19.97,20.05,1920.0,BUI
+2023-09-27 14:52:00,20.0,20.0,19.99,19.99,200.0,BUI
+2023-09-27 14:50:00,20.0,20.0,20.0,20.0,106.0,BUI
+2023-09-27 14:49:00,20.0,20.0,20.0,20.0,424.0,BUI
+2023-09-27 14:45:00,20.0,20.0,20.0,20.0,1590.0,BUI
+2023-09-27 14:42:00,20.0,20.0,20.0,20.0,230.0,BUI
+2023-09-27 14:41:00,19.97,19.97,19.93,19.97,3022.0,BUI
+2023-09-27 14:39:00,19.97,19.97,19.97,19.97,666.0,BUI
+2023-09-27 14:38:00,19.91,19.91,19.91,19.91,100.0,BUI
+2023-09-27 14:37:00,19.94,19.94,19.94,19.94,400.0,BUI
+2023-09-27 14:31:00,19.94,19.94,19.94,19.94,605.0,BUI
+2023-09-27 14:29:00,19.93,19.93,19.93,19.93,100.0,BUI
+2023-09-27 14:28:00,19.91,19.91,19.91,19.91,200.0,BUI
+2023-09-27 14:24:00,19.88,19.88,19.88,19.88,360.0,BUI
+2023-09-27 14:20:00,19.89,19.89,19.89,19.89,405.0,BUI
+2023-09-27 14:17:00,19.895,19.91,19.895,19.91,505.0,BUI
+2023-09-27 14:10:00,19.893,19.893,19.893,19.893,100.0,BUI
+2023-09-27 14:09:00,19.9,19.9,19.9,19.9,208.0,BUI
+2023-09-27 14:00:00,19.91,19.91,19.91,19.91,100.0,BUI
+2023-09-27 13:57:00,19.92,19.92,19.92,19.92,322.0,BUI
+2023-09-27 13:56:00,19.909,19.909,19.909,19.909,1033.0,BUI
+2023-09-27 13:55:00,19.9,19.9,19.9,19.9,305.0,BUI
+2023-09-27 13:54:00,19.89,19.89,19.89,19.89,143.0,BUI
+2023-09-27 13:49:00,19.875,19.875,19.875,19.875,100.0,BUI
+2023-09-27 13:48:00,19.88,19.88,19.88,19.88,100.0,BUI
+2023-09-27 13:44:00,19.87,19.87,19.87,19.87,100.0,BUI
+2023-09-27 13:41:00,19.87,19.87,19.87,19.87,117.0,BUI
+2023-09-27 13:40:00,19.88,19.9,19.88,19.9,3469.0,BUI
+2023-09-27 13:37:00,19.89,19.89,19.89,19.89,200.0,BUI
+2023-09-27 13:36:00,19.89,19.89,19.89,19.89,432.0,BUI
+2023-09-27 13:29:00,19.88,19.89,19.88,19.89,1000.0,BUI
+2023-09-27 13:25:00,19.875,19.875,19.875,19.875,100.0,BUI
+2023-09-27 13:20:00,19.86,19.86,19.86,19.86,200.0,BUI
+2023-09-27 13:19:00,19.9,19.9,19.9,19.9,928.0,BUI
+2023-09-27 13:18:00,19.9,19.9,19.88,19.88,1084.0,BUI
+2023-09-27 13:17:00,19.9,19.9,19.87,19.87,1143.0,BUI
+2023-09-27 13:16:00,19.92,19.92,19.92,19.92,458.0,BUI
+2023-09-27 13:15:00,19.92,19.92,19.92,19.92,1943.0,BUI
+2023-09-27 13:14:00,19.92,19.922,19.92,19.922,975.0,BUI
+2023-09-27 13:13:00,19.924,19.924,19.92,19.92,1959.0,BUI
+2023-09-27 13:12:00,19.93,19.93,19.92,19.92,248.0,BUI
+2023-09-27 13:11:00,19.93,19.93,19.93,19.93,918.0,BUI
+2023-09-27 13:10:00,19.92,19.93,19.92,19.93,201.0,BUI
+2023-09-27 13:07:00,19.92,19.92,19.92,19.92,100.0,BUI
+2023-09-27 13:01:00,19.925,19.925,19.921,19.921,500.0,BUI
+2023-09-27 13:00:00,19.93,19.93,19.92,19.92,750.0,BUI
+2023-09-27 12:59:00,19.92,19.92,19.92,19.92,514.0,BUI
+2023-09-27 12:58:00,19.92,19.92,19.92,19.92,200.0,BUI
+2023-09-27 12:55:00,19.94,19.94,19.94,19.94,288.0,BUI
+2023-09-27 12:52:00,19.92,19.92,19.92,19.92,100.0,BUI
+2023-09-27 12:50:00,19.94,19.94,19.94,19.94,165.0,BUI
+2023-09-27 12:46:00,19.92,19.92,19.918,19.918,1000.0,BUI
+2023-09-27 12:37:00,19.91,19.91,19.91,19.91,100.0,BUI
+2023-09-27 12:09:00,19.854,19.87,19.854,19.87,600.0,BUI
+2023-09-27 12:05:00,19.84,19.84,19.84,19.84,202.0,BUI
+2023-09-27 12:02:00,19.87,19.87,19.87,19.87,102.0,BUI
+2023-09-27 12:01:00,19.84,19.84,19.84,19.84,203.0,BUI
+2023-09-27 11:55:00,19.867,19.867,19.867,19.867,313.0,BUI
+2023-09-27 11:52:00,19.87,19.87,19.87,19.87,280.0,BUI
+2023-09-27 11:48:00,19.89,19.89,19.89,19.89,100.0,BUI
+2023-09-27 11:42:00,19.848,19.848,19.848,19.848,170.0,BUI
+2023-09-27 11:29:00,19.82,19.82,19.82,19.82,100.0,BUI
+2023-09-27 11:20:00,19.88,19.88,19.8,19.8,2252.0,BUI
+2023-09-27 11:17:00,19.97,19.97,19.91,19.92,1676.0,BUI
+2023-09-27 11:15:00,19.995,19.995,19.995,19.995,172.0,BUI
+2023-09-27 11:14:00,20.0,20.0,20.0,20.0,330.0,BUI
+2023-09-27 11:13:00,19.984,19.984,19.984,19.984,201.0,BUI
+2023-09-27 11:00:00,20.0,20.0,19.97,19.97,810.0,BUI
+2023-09-27 10:57:00,20.01,20.035,20.0,20.0,674.0,BUI
+2023-09-27 10:56:00,20.01,20.01,20.01,20.01,200.0,BUI
+2023-09-27 10:54:00,20.01,20.01,20.01,20.01,100.0,BUI
+2023-09-27 10:53:00,20.048,20.048,20.01,20.01,650.0,BUI
+2023-09-27 10:52:00,20.01,20.01,20.01,20.01,100.0,BUI
+2023-09-27 10:51:00,20.045,20.045,20.045,20.045,100.0,BUI
+2023-09-27 10:46:00,20.03,20.03,20.03,20.03,200.0,BUI
+2023-09-27 10:41:00,20.016,20.016,20.016,20.016,204.0,BUI
+2023-09-27 10:38:00,20.03,20.065,20.03,20.065,543.0,BUI
+2023-09-27 10:37:00,20.025,20.025,20.025,20.025,482.0,BUI
+2023-09-27 10:35:00,20.055,20.055,20.055,20.055,100.0,BUI
+2023-09-27 10:34:00,20.02,20.02,20.02,20.02,400.0,BUI
+2023-09-27 10:32:00,20.015,20.015,20.015,20.015,100.0,BUI
+2023-09-27 10:30:00,20.055,20.055,20.055,20.055,100.0,BUI
+2023-09-27 10:20:00,20.011,20.011,20.011,20.011,109.0,BUI
+2023-09-27 10:14:00,20.02,20.02,20.02,20.02,201.0,BUI
+2023-09-27 10:13:00,20.02,20.03,20.02,20.03,304.0,BUI
+2023-09-27 10:12:00,20.02,20.02,20.02,20.02,100.0,BUI
+2023-09-27 10:11:00,20.05,20.05,20.05,20.05,248.0,BUI
+2023-09-27 10:10:00,20.05,20.05,20.05,20.05,300.0,BUI
+2023-09-27 10:09:00,20.05,20.065,20.05,20.065,713.0,BUI
+2023-09-27 10:05:00,20.038,20.038,20.02,20.02,398.0,BUI
+2023-09-27 10:04:00,20.048,20.048,20.048,20.048,125.0,BUI
+2023-09-27 10:00:00,20.04,20.04,20.04,20.04,116.0,BUI
+2023-09-27 09:59:00,20.04,20.04,20.04,20.04,100.0,BUI
+2023-09-27 09:57:00,20.02,20.02,20.02,20.02,133.0,BUI
+2023-09-27 09:56:00,20.029,20.05,20.029,20.05,640.0,BUI
+2023-09-27 09:52:00,20.028,20.028,20.02,20.02,818.0,BUI
+2023-09-27 09:49:00,20.0,20.01,20.0,20.01,1535.0,BUI
+2023-09-27 09:47:00,20.01,20.01,20.0,20.0,607.0,BUI
+2023-09-27 09:46:00,20.03,20.04,20.023,20.023,530.0,BUI
+2023-09-27 09:44:00,20.04,20.04,20.04,20.04,206.0,BUI
+2023-09-27 09:42:00,20.0,20.0,20.0,20.0,838.0,BUI
+2023-09-27 09:41:00,20.01,20.01,20.01,20.01,130.0,BUI
+2023-09-27 09:39:00,20.01,20.01,20.01,20.01,100.0,BUI
+2023-09-27 09:38:00,20.03,20.03,20.03,20.03,157.0,BUI
+2023-09-27 09:36:00,20.04,20.04,20.04,20.04,164.0,BUI
+2023-09-27 09:32:00,20.029,20.029,20.029,20.029,600.0,BUI
+2023-09-27 09:30:00,20.07,20.07,20.07,20.07,1844.0,BUI
+2023-09-27 09:00:00,20.0,20.0,20.0,20.0,100.0,BUI
+2023-09-27 08:00:00,19.96,19.96,19.96,19.96,1.0,BUI
+2023-09-26 19:00:00,19.96,19.96,19.96,19.96,322.0,BUI
+2023-09-26 18:30:00,19.96,19.96,19.96,19.96,322.0,BUI
+2023-09-26 16:10:00,19.96,19.96,19.96,19.96,322.0,BUI
+2023-09-26 16:00:00,19.97,19.98,19.96,19.96,746.0,BUI
+2023-09-26 15:59:00,19.99,19.99,19.97,19.98,649.0,BUI
+2023-09-26 15:58:00,19.98,19.999,19.98,19.999,1051.0,BUI
+2023-09-26 15:57:00,19.99,19.99,19.99,19.99,295.0,BUI
+2023-09-26 15:56:00,19.99,19.99,19.99,19.99,428.0,BUI
+2023-09-26 15:55:00,19.98,19.99,19.98,19.99,1674.0,BUI
+2023-09-26 15:53:00,19.96,19.96,19.96,19.96,376.0,BUI
+2023-09-26 15:52:00,19.96,19.96,19.95,19.95,560.0,BUI
+2023-09-26 15:48:00,19.98,19.98,19.98,19.98,1477.0,BUI
+2023-09-26 15:39:00,19.965,19.97,19.965,19.97,1093.0,BUI
+2023-09-26 15:34:00,19.965,19.965,19.965,19.965,100.0,BUI
+2023-09-26 15:31:00,19.97,19.97,19.96,19.96,500.0,BUI
+2023-09-26 15:26:00,19.97,19.98,19.97,19.98,266.0,BUI
+2023-09-26 15:24:00,19.97,19.97,19.97,19.97,278.0,BUI
+2023-09-26 15:21:00,19.99,19.99,19.99,19.99,515.0,BUI
+2023-09-26 15:19:00,20.0,20.0,20.0,20.0,4835.0,BUI
+2023-09-26 15:18:00,20.01,20.01,20.0,20.0,1902.0,BUI
+2023-09-26 15:15:00,20.02,20.02,20.02,20.02,376.0,BUI
+2023-09-26 15:14:00,20.03,20.03,20.02,20.02,200.0,BUI
+2023-09-26 15:13:00,20.04,20.04,20.04,20.04,100.0,BUI
+2023-09-26 15:12:00,20.04,20.05,20.04,20.05,1470.0,BUI
+2023-09-26 15:11:00,20.03,20.05,20.03,20.05,1519.0,BUI
+2023-09-26 15:09:00,20.02,20.02,20.02,20.02,287.0,BUI
+2023-09-26 15:08:00,20.02,20.02,20.02,20.02,100.0,BUI
+2023-09-26 15:04:00,20.01,20.01,20.01,20.01,576.0,BUI
+2023-09-26 15:03:00,20.02,20.02,20.02,20.02,102.0,BUI
+2023-09-26 15:02:00,20.01,20.01,20.01,20.01,100.0,BUI
+2023-09-26 15:00:00,20.01,20.01,20.009,20.009,504.0,BUI
+2023-09-26 14:59:00,20.02,20.02,20.01,20.01,460.0,BUI
+2023-09-26 14:54:00,20.002,20.015,20.002,20.015,475.0,BUI
+2023-09-26 14:48:00,20.01,20.01,20.01,20.01,227.0,BUI
+2023-09-26 14:20:00,20.02,20.02,20.02,20.02,385.0,BUI
+2023-09-26 14:19:00,20.035,20.035,20.035,20.035,416.0,BUI
+2023-09-26 13:58:00,20.04,20.04,20.04,20.04,515.0,BUI
+2023-09-26 13:50:00,20.02,20.035,20.02,20.035,1192.0,BUI
+2023-09-26 13:47:00,20.065,20.065,20.065,20.065,551.0,BUI
+2023-09-26 13:46:00,20.023,20.023,20.023,20.023,208.0,BUI
+2023-09-26 13:43:00,20.06,20.06,20.03,20.03,499.0,BUI
+2023-09-26 13:30:00,20.05,20.05,20.05,20.05,210.0,BUI
+2023-09-26 13:28:00,20.075,20.075,20.075,20.075,100.0,BUI
+2023-09-26 13:21:00,20.081,20.093,20.08,20.093,964.0,BUI
+2023-09-26 13:20:00,20.08,20.1,20.08,20.1,1086.0,BUI
+2023-09-26 13:18:00,20.107,20.107,20.107,20.106,274.0,BUI
+2023-09-26 13:16:00,20.11,20.12,20.11,20.12,234.0,BUI
+2023-09-26 13:02:00,20.15,20.15,20.15,20.15,100.0,BUI
+2023-09-26 12:59:00,20.17,20.17,20.165,20.165,262.0,BUI
+2023-09-26 12:55:00,20.17,20.17,20.17,20.17,546.0,BUI
+2023-09-26 12:54:00,20.17,20.17,20.17,20.17,680.0,BUI
+2023-09-26 12:53:00,20.17,20.17,20.17,20.17,103.0,BUI
+2023-09-26 12:52:00,20.17,20.17,20.17,20.17,100.0,BUI
+2023-09-26 12:50:00,20.177,20.177,20.177,20.177,100.0,BUI
+2023-09-26 12:47:00,20.165,20.165,20.165,20.165,100.0,BUI
+2023-09-26 12:45:00,20.165,20.165,20.165,20.165,247.0,BUI
+2023-09-26 12:32:00,20.165,20.165,20.15,20.15,324.0,BUI
+2023-09-26 12:24:00,20.174,20.174,20.174,20.174,164.0,BUI
+2023-09-26 12:16:00,20.18,20.18,20.18,20.18,750.0,BUI
+2023-09-26 12:15:00,20.18,20.19,20.18,20.19,438.0,BUI
+2023-09-26 12:13:00,20.17,20.17,20.17,20.17,100.0,BUI
+2023-09-26 12:05:00,20.14,20.14,20.14,20.14,994.0,BUI
+2023-09-26 12:01:00,20.17,20.17,20.17,20.17,101.0,BUI
+2023-09-26 11:58:00,20.16,20.16,20.16,20.16,100.0,BUI
+2023-09-26 11:56:00,20.128,20.128,20.128,20.128,275.0,BUI
+2023-09-26 11:46:00,20.15,20.15,20.15,20.15,300.0,BUI
+2023-09-26 11:45:00,20.14,20.14,20.14,20.14,200.0,BUI
+2023-09-26 11:44:00,20.13,20.15,20.13,20.14,720.0,BUI
+2023-09-26 11:43:00,20.13,20.13,20.13,20.13,181.0,BUI
+2023-09-26 11:42:00,20.12,20.15,20.12,20.15,1740.0,BUI
+2023-09-26 11:29:00,20.12,20.12,20.12,20.12,510.0,BUI
+2023-09-26 11:28:00,20.121,20.121,20.121,20.121,100.0,BUI
+2023-09-26 11:18:00,20.16,20.16,20.16,20.16,150.0,BUI
+2023-09-26 10:59:00,20.14,20.18,20.14,20.17,2105.0,BUI
+2023-09-26 10:57:00,20.143,20.143,20.143,20.142,270.0,BUI
+2023-09-26 10:56:00,20.149,20.15,20.149,20.15,351.0,BUI
+2023-09-26 10:55:00,20.139,20.139,20.139,20.139,100.0,BUI
+2023-09-26 10:53:00,20.11,20.11,20.11,20.11,250.0,BUI
+2023-09-26 10:52:00,20.125,20.125,20.125,20.125,100.0,BUI
+2023-09-26 10:45:00,20.11,20.14,20.07,20.14,2878.0,BUI
+2023-09-26 10:38:00,20.125,20.125,20.125,20.125,275.0,BUI
+2023-09-26 10:37:00,20.129,20.129,20.129,20.129,101.0,BUI
+2023-09-26 10:15:00,20.148,20.148,20.14,20.14,250.0,BUI
+2023-09-26 10:11:00,20.13,20.13,20.13,20.13,110.0,BUI
+2023-09-26 10:01:00,20.15,20.16,20.15,20.16,346.0,BUI
+2023-09-26 09:57:00,20.15,20.2,20.15,20.2,617.0,BUI
+2023-09-26 09:54:00,20.2,20.2,20.2,20.2,503.0,BUI
+2023-09-26 09:53:00,20.169,20.169,20.169,20.169,247.0,BUI
+2023-09-26 09:37:00,20.15,20.15,20.07,20.13,4461.0,BUI
+2023-09-26 09:33:00,20.265,20.265,20.265,20.265,100.0,BUI
+2023-09-26 09:31:00,20.25,20.25,20.23,20.23,515.0,BUI
+2023-09-26 09:30:00,20.26,20.29,20.25,20.29,1692.0,BUI
+2023-09-25 19:00:00,20.31,20.31,20.31,20.31,659.0,BUI
+2023-09-25 18:30:00,20.31,20.31,20.31,20.31,659.0,BUI
+2023-09-25 16:10:00,20.31,20.31,20.31,20.31,659.0,BUI
+2023-09-25 16:00:00,20.31,20.35,20.31,20.31,1423.0,BUI
+2023-09-25 15:59:00,20.35,20.35,20.31,20.31,967.0,BUI
+2023-09-25 15:58:00,20.34,20.34,20.34,20.34,342.0,BUI
+2023-09-25 15:54:00,20.34,20.34,20.34,20.34,1500.0,BUI
+2023-09-25 15:51:00,20.33,20.33,20.33,20.33,325.0,BUI
+2023-09-25 15:47:00,20.3,20.31,20.3,20.31,520.0,BUI
+2023-09-25 15:44:00,20.3,20.3,20.3,20.3,603.0,BUI
+2023-09-25 15:36:00,20.28,20.28,20.28,20.28,359.0,BUI
+2023-09-25 15:33:00,20.32,20.32,20.32,20.32,100.0,BUI
+2023-09-25 15:25:00,20.31,20.31,20.31,20.31,374.0,BUI
+2023-09-25 15:21:00,20.35,20.35,20.35,20.35,101.0,BUI
+2023-09-25 15:20:00,20.31,20.31,20.31,20.31,100.0,BUI
+2023-09-25 15:17:00,20.36,20.36,20.351,20.351,773.0,BUI
+2023-09-25 15:15:00,20.374,20.374,20.374,20.374,100.0,BUI
+2023-09-25 15:13:00,20.35,20.35,20.35,20.35,209.0,BUI
+2023-09-25 14:58:00,20.365,20.365,20.365,20.365,168.0,BUI
+2023-09-25 14:57:00,20.395,20.395,20.37,20.38,1289.0,BUI
+2023-09-25 14:56:00,20.404,20.404,20.404,20.404,1017.0,BUI
+2023-09-25 14:51:00,20.42,20.42,20.42,20.42,127.0,BUI
+2023-09-25 14:25:00,20.385,20.385,20.385,20.385,100.0,BUI
+2023-09-25 14:23:00,20.37,20.37,20.37,20.37,229.0,BUI
+2023-09-25 14:21:00,20.374,20.374,20.37,20.37,306.0,BUI
+2023-09-25 14:19:00,20.395,20.395,20.395,20.395,127.0,BUI
+2023-09-25 14:11:00,20.414,20.414,20.414,20.414,100.0,BUI
+2023-09-25 14:01:00,20.39,20.39,20.39,20.39,312.0,BUI
+2023-09-25 13:56:00,20.35,20.35,20.35,20.35,400.0,BUI
+2023-09-25 13:55:00,20.43,20.43,20.43,20.43,200.0,BUI
+2023-09-25 13:54:00,20.415,20.415,20.415,20.415,200.0,BUI
+2023-09-25 13:48:00,20.41,20.41,20.403,20.403,609.0,BUI
+2023-09-25 13:32:00,20.42,20.5,20.41,20.5,1194.0,BUI
+2023-09-25 13:01:00,20.49,20.49,20.455,20.455,800.0,BUI
+2023-09-25 12:40:00,20.43,20.485,20.43,20.485,450.0,BUI
+2023-09-25 12:30:00,20.459,20.459,20.459,20.459,184.0,BUI
+2023-09-25 12:27:00,20.461,20.461,20.461,20.461,915.0,BUI
+2023-09-25 12:22:00,20.445,20.445,20.445,20.445,220.0,BUI
+2023-09-25 12:21:00,20.43,20.463,20.43,20.43,697.0,BUI
+2023-09-25 12:19:00,20.477,20.477,20.477,20.477,201.0,BUI
+2023-09-25 12:10:00,20.449,20.449,20.449,20.448,142.0,BUI
+2023-09-25 12:07:00,20.449,20.449,20.449,20.449,134.0,BUI
+2023-09-25 12:06:00,20.39,20.41,20.39,20.41,489.0,BUI
+2023-09-25 11:43:00,20.385,20.385,20.385,20.384,106.0,BUI
+2023-09-25 11:40:00,20.38,20.38,20.38,20.38,248.0,BUI
+2023-09-25 11:35:00,20.36,20.36,20.36,20.36,126.0,BUI
+2023-09-25 11:34:00,20.36,20.36,20.36,20.36,150.0,BUI
+2023-09-25 11:29:00,20.336,20.336,20.336,20.336,100.0,BUI
+2023-09-25 11:15:00,20.3,20.3,20.3,20.3,108.0,BUI
+2023-09-25 11:11:00,20.295,20.295,20.295,20.295,491.0,BUI
+2023-09-25 11:06:00,20.291,20.291,20.291,20.291,100.0,BUI
+2023-09-25 11:04:00,20.29,20.31,20.25,20.31,1590.0,BUI
+2023-09-25 11:01:00,20.3,20.3,20.289,20.289,492.0,BUI
+2023-09-25 10:57:00,20.276,20.276,20.276,20.276,364.0,BUI
+2023-09-25 10:55:00,20.303,20.303,20.303,20.303,124.0,BUI
+2023-09-25 10:54:00,20.293,20.293,20.293,20.293,159.0,BUI
+2023-09-25 10:43:00,20.26,20.277,20.25,20.277,2390.0,BUI
+2023-09-25 10:41:00,20.285,20.285,20.285,20.285,100.0,BUI
+2023-09-25 10:39:00,20.302,20.302,20.302,20.302,179.0,BUI
+2023-09-25 10:37:00,20.28,20.28,20.26,20.27,1320.0,BUI
+2023-09-25 10:35:00,20.305,20.305,20.305,20.305,200.0,BUI
+2023-09-25 10:34:00,20.28,20.31,20.265,20.31,757.0,BUI
+2023-09-25 10:32:00,20.28,20.305,20.28,20.305,526.0,BUI
+2023-09-25 10:29:00,20.37,20.37,20.37,20.37,862.0,BUI
+2023-09-25 10:27:00,20.323,20.323,20.323,20.323,109.0,BUI
+2023-09-25 10:26:00,20.335,20.335,20.335,20.335,554.0,BUI
+2023-09-25 10:25:00,20.27,20.27,20.26,20.265,300.0,BUI
+2023-09-25 10:14:00,20.35,20.379,20.35,20.379,800.0,BUI
+2023-09-25 10:13:00,20.38,20.38,20.38,20.38,100.0,BUI
+2023-09-25 10:06:00,20.28,20.28,20.28,20.28,249.0,BUI
+2023-09-25 09:51:00,20.315,20.315,20.315,20.315,100.0,BUI
+2023-09-25 09:50:00,20.34,20.379,20.34,20.379,1002.0,BUI
+2023-09-25 09:49:00,20.315,20.315,20.315,20.315,888.0,BUI
+2023-09-25 09:48:00,20.295,20.295,20.295,20.295,107.0,BUI
+2023-09-25 09:46:00,20.34,20.34,20.34,20.34,192.0,BUI
+2023-09-25 09:45:00,20.36,20.36,20.34,20.34,500.0,BUI
+2023-09-25 09:44:00,20.325,20.325,20.325,20.325,919.0,BUI
+2023-09-25 09:39:00,20.392,20.392,20.38,20.38,1503.0,BUI
+2023-09-25 09:35:00,20.38,20.4,20.27,20.4,4372.0,BUI
+2023-09-25 09:30:00,20.36,20.38,20.36,20.38,6464.0,BUI
+2023-09-25 09:29:00,20.52,20.52,20.52,20.52,1.0,BUI
+2023-09-22 19:00:00,20.52,20.52,20.52,20.52,165.0,BUI
+2023-09-22 18:30:00,20.52,20.52,20.52,20.52,165.0,BUI
+2023-09-22 16:10:00,20.52,20.52,20.52,20.52,165.0,BUI
+2023-09-22 16:00:00,20.5,20.54,20.5,20.52,525.0,BUI
+2023-09-22 15:59:00,20.515,20.53,20.5,20.5,408.0,BUI
+2023-09-22 15:49:00,20.525,20.525,20.518,20.521,1500.0,BUI
+2023-09-22 15:40:00,20.575,20.6,20.575,20.58,5070.0,BUI
+2023-09-22 15:32:00,20.6,20.615,20.59,20.59,1400.0,BUI
+2023-09-22 15:30:00,20.634,20.634,20.634,20.634,251.0,BUI
+2023-09-22 15:04:00,20.58,20.62,20.58,20.62,300.0,BUI
+2023-09-22 15:02:00,20.54,20.55,20.54,20.55,746.0,BUI
+2023-09-22 14:58:00,20.54,20.54,20.54,20.54,102.0,BUI
+2023-09-22 14:55:00,20.526,20.526,20.526,20.526,1965.0,BUI
+2023-09-22 14:53:00,20.52,20.52,20.52,20.52,100.0,BUI
+2023-09-22 14:49:00,20.53,20.53,20.52,20.53,3600.0,BUI
+2023-09-22 14:40:00,20.49,20.49,20.49,20.49,100.0,BUI
+2023-09-22 14:15:00,20.5,20.519,20.5,20.519,440.0,BUI
+2023-09-22 14:04:00,20.5,20.504,20.5,20.504,750.0,BUI
+2023-09-22 14:02:00,20.5,20.5,20.5,20.5,100.0,BUI
+2023-09-22 14:01:00,20.51,20.51,20.5,20.5,200.0,BUI
+2023-09-22 13:59:00,20.52,20.52,20.52,20.52,1540.0,BUI
+2023-09-22 13:52:00,20.515,20.515,20.515,20.515,100.0,BUI
+2023-09-22 13:36:00,20.5,20.5,20.5,20.5,2000.0,BUI
+2023-09-22 13:03:00,20.52,20.52,20.52,20.52,100.0,BUI
+2023-09-22 12:55:00,20.54,20.54,20.54,20.54,160.0,BUI
+2023-09-22 12:43:00,20.52,20.52,20.52,20.52,440.0,BUI
+2023-09-22 12:39:00,20.5,20.5,20.5,20.5,200.0,BUI
+2023-09-22 12:20:00,20.47,20.47,20.47,20.47,200.0,BUI
+2023-09-22 11:59:00,20.485,20.485,20.485,20.485,225.0,BUI
+2023-09-22 11:57:00,20.48,20.48,20.48,20.48,100.0,BUI
+2023-09-22 11:56:00,20.5,20.5,20.5,20.5,175.0,BUI
+2023-09-22 11:42:00,20.49,20.49,20.49,20.49,300.0,BUI
+2023-09-22 11:26:00,20.488,20.488,20.488,20.488,970.0,BUI
+2023-09-22 11:23:00,20.49,20.49,20.49,20.49,115.0,BUI
+2023-09-22 11:17:00,20.5,20.5,20.5,20.5,100.0,BUI
+2023-09-22 11:13:00,20.5,20.54,20.44,20.54,10055.0,BUI
+2023-09-22 11:07:00,20.55,20.55,20.55,20.55,840.0,BUI
+2023-09-22 11:03:00,20.549,20.549,20.549,20.549,1000.0,BUI
+2023-09-22 10:49:00,20.51,20.53,20.5,20.53,1546.0,BUI
+2023-09-22 10:48:00,20.47,20.5,20.47,20.5,477.0,BUI
+2023-09-22 10:38:00,20.48,20.48,20.48,20.48,100.0,BUI
+2023-09-22 10:34:00,20.467,20.467,20.467,20.467,100.0,BUI
+2023-09-22 10:30:00,20.47,20.47,20.47,20.47,100.0,BUI
+2023-09-22 10:29:00,20.46,20.46,20.46,20.46,260.0,BUI
+2023-09-22 10:03:00,20.44,20.44,20.42,20.433,354.0,BUI
+2023-09-22 10:02:00,20.45,20.45,20.45,20.45,166.0,BUI
+2023-09-22 09:57:00,20.42,20.42,20.42,20.42,400.0,BUI
+2023-09-22 09:55:00,20.413,20.413,20.413,20.413,100.0,BUI
+2023-09-22 09:48:00,20.432,20.432,20.432,20.432,500.0,BUI
+2023-09-22 09:47:00,20.41,20.41,20.41,20.41,200.0,BUI
+2023-09-22 09:37:00,20.451,20.451,20.451,20.451,309.0,BUI
+2023-09-22 09:30:00,20.49,20.49,20.49,20.49,266.0,BUI
+2023-09-21 19:00:00,20.41,20.41,20.41,20.41,249.0,BUI
+2023-09-21 18:30:00,20.41,20.41,20.41,20.41,249.0,BUI
+2023-09-21 16:23:00,20.38,20.38,20.38,20.38,200.0,BUI
+2023-09-21 16:10:00,20.41,20.41,20.41,20.41,249.0,BUI
+2023-09-21 16:00:00,20.41,20.41,20.41,20.41,607.0,BUI
+2023-09-21 15:59:00,20.4,20.41,20.4,20.41,969.0,BUI
+2023-09-21 15:57:00,20.41,20.41,20.41,20.41,1171.0,BUI
+2023-09-21 15:54:00,20.41,20.41,20.41,20.41,102.0,BUI
+2023-09-21 15:50:00,20.42,20.42,20.41,20.41,236.0,BUI
+2023-09-21 15:48:00,20.42,20.42,20.42,20.42,250.0,BUI
+2023-09-21 15:45:00,20.429,20.429,20.429,20.429,110.0,BUI
+2023-09-21 15:39:00,20.425,20.425,20.425,20.425,179.0,BUI
+2023-09-21 15:37:00,20.43,20.43,20.43,20.43,276.0,BUI
+2023-09-21 15:35:00,20.435,20.435,20.435,20.435,150.0,BUI
+2023-09-21 15:32:00,20.45,20.45,20.45,20.45,203.0,BUI
+2023-09-21 15:26:00,20.46,20.46,20.46,20.46,200.0,BUI
+2023-09-21 15:21:00,20.46,20.46,20.455,20.455,909.0,BUI
+2023-09-21 15:17:00,20.455,20.455,20.455,20.455,101.0,BUI
+2023-09-21 15:10:00,20.46,20.46,20.46,20.46,137.0,BUI
+2023-09-21 15:09:00,20.46,20.46,20.46,20.46,300.0,BUI
+2023-09-21 15:00:00,20.46,20.47,20.46,20.47,400.0,BUI
+2023-09-21 14:57:00,20.454,20.454,20.454,20.454,235.0,BUI
+2023-09-21 14:51:00,20.468,20.468,20.468,20.468,135.0,BUI
+2023-09-21 14:46:00,20.48,20.48,20.48,20.48,202.0,BUI
+2023-09-21 14:42:00,20.48,20.48,20.48,20.48,297.0,BUI
+2023-09-21 14:36:00,20.49,20.49,20.49,20.49,107.0,BUI
+2023-09-21 14:31:00,20.47,20.47,20.47,20.47,375.0,BUI
+2023-09-21 14:25:00,20.505,20.505,20.505,20.505,550.0,BUI
+2023-09-21 13:42:00,20.495,20.495,20.495,20.495,155.0,BUI
+2023-09-21 13:39:00,20.47,20.47,20.47,20.47,100.0,BUI
+2023-09-21 13:36:00,20.495,20.495,20.495,20.495,100.0,BUI
+2023-09-21 13:27:00,20.474,20.474,20.474,20.474,100.0,BUI
+2023-09-21 13:04:00,20.465,20.465,20.465,20.465,200.0,BUI
+2023-09-21 12:52:00,20.43,20.43,20.43,20.43,350.0,BUI
+2023-09-21 12:51:00,20.43,20.43,20.43,20.43,200.0,BUI
+2023-09-21 12:45:00,20.43,20.43,20.43,20.43,300.0,BUI
+2023-09-21 12:43:00,20.425,20.425,20.425,20.425,103.0,BUI
+2023-09-21 12:42:00,20.43,20.43,20.425,20.425,577.0,BUI
+2023-09-21 12:40:00,20.42,20.43,20.42,20.425,1391.0,BUI
+2023-09-21 12:39:00,20.44,20.44,20.43,20.43,701.0,BUI
+2023-09-21 12:30:00,20.44,20.44,20.44,20.44,208.0,BUI
+2023-09-21 12:22:00,20.45,20.45,20.45,20.45,350.0,BUI
+2023-09-21 12:16:00,20.44,20.44,20.43,20.43,434.0,BUI
+2023-09-21 12:00:00,20.44,20.44,20.44,20.44,525.0,BUI
+2023-09-21 11:54:00,20.465,20.465,20.465,20.465,100.0,BUI
+2023-09-21 11:46:00,20.46,20.46,20.46,20.46,152.0,BUI
+2023-09-21 11:30:00,20.43,20.46,20.43,20.46,555.0,BUI
+2023-09-21 11:29:00,20.45,20.45,20.44,20.45,1190.0,BUI
+2023-09-21 11:27:00,20.48,20.48,20.45,20.45,978.0,BUI
+2023-09-21 11:22:00,20.494,20.494,20.494,20.494,1000.0,BUI
+2023-09-21 11:14:00,20.485,20.485,20.485,20.485,200.0,BUI
+2023-09-21 11:10:00,20.5,20.5,20.5,20.5,100.0,BUI
+2023-09-21 11:05:00,20.486,20.486,20.486,20.486,127.0,BUI
+2023-09-21 10:48:00,20.55,20.55,20.52,20.525,400.0,BUI
+2023-09-21 10:47:00,20.53,20.53,20.53,20.53,401.0,BUI
+2023-09-21 10:39:00,20.56,20.56,20.56,20.56,247.0,BUI
+2023-09-21 10:36:00,20.496,20.496,20.496,20.496,700.0,BUI
+2023-09-21 10:32:00,20.557,20.557,20.557,20.557,300.0,BUI
+2023-09-21 10:27:00,20.505,20.505,20.505,20.505,273.0,BUI
+2023-09-21 10:20:00,20.49,20.55,20.49,20.55,200.0,BUI
+2023-09-21 10:19:00,20.458,20.458,20.458,20.458,421.0,BUI
+2023-09-21 10:18:00,20.471,20.471,20.471,20.471,250.0,BUI
+2023-09-21 10:13:00,20.465,20.49,20.465,20.49,200.0,BUI
+2023-09-21 10:12:00,20.48,20.48,20.41,20.41,1375.0,BUI
+2023-09-21 10:08:00,20.41,20.41,20.41,20.41,422.0,BUI
+2023-09-21 10:01:00,20.49,20.49,20.415,20.415,2071.0,BUI
+2023-09-21 10:00:00,20.52,20.52,20.52,20.52,100.0,BUI
+2023-09-21 09:59:00,20.516,20.516,20.516,20.516,825.0,BUI
+2023-09-21 09:54:00,20.535,20.543,20.535,20.543,500.0,BUI
+2023-09-21 09:52:00,20.51,20.51,20.5,20.5,1400.0,BUI
+2023-09-21 09:39:00,20.55,20.55,20.5,20.55,1097.0,BUI
+2023-09-21 09:35:00,20.553,20.553,20.553,20.553,101.0,BUI
+2023-09-21 09:32:00,20.6,20.6,20.6,20.6,306.0,BUI
+2023-09-21 09:31:00,20.62,20.624,20.6,20.6,803.0,BUI
+2023-09-21 09:30:00,20.72,20.72,20.66,20.66,1604.0,BUI
+2023-09-20 19:00:00,20.74,20.74,20.74,20.74,100.0,BUI
+2023-09-20 18:30:00,20.74,20.74,20.74,20.74,100.0,BUI
+2023-09-20 16:10:00,20.74,20.74,20.74,20.74,100.0,BUI
+2023-09-20 16:00:00,20.74,20.74,20.72,20.74,399.0,BUI
+2023-09-20 15:59:00,20.74,20.74,20.72,20.74,720.0,BUI
+2023-09-20 15:56:00,20.71,20.74,20.7,20.705,2141.0,BUI
+2023-09-20 15:48:00,20.74,20.74,20.74,20.74,124.0,BUI
+2023-09-20 15:43:00,20.71,20.71,20.71,20.71,273.0,BUI
+2023-09-20 15:42:00,20.704,20.704,20.704,20.704,369.0,BUI
+2023-09-20 15:41:00,20.72,20.72,20.71,20.71,400.0,BUI
+2023-09-20 15:36:00,20.74,20.74,20.73,20.73,3337.0,BUI
+2023-09-20 15:25:00,20.75,20.75,20.75,20.75,100.0,BUI
+2023-09-20 15:18:00,20.75,20.75,20.75,20.75,100.0,BUI
+2023-09-20 15:15:00,20.755,20.755,20.755,20.755,100.0,BUI
+2023-09-20 14:55:00,20.8,20.8,20.8,20.8,274.0,BUI
+2023-09-20 14:52:00,20.755,20.755,20.755,20.755,200.0,BUI
+2023-09-20 14:51:00,20.78,20.78,20.75,20.75,726.0,BUI
+2023-09-20 14:49:00,20.8,20.8,20.8,20.8,618.0,BUI
+2023-09-20 14:44:00,20.805,20.805,20.805,20.805,100.0,BUI
+2023-09-20 14:42:00,20.81,20.81,20.81,20.81,240.0,BUI
+2023-09-20 14:24:00,20.82,20.82,20.82,20.82,300.0,BUI
+2023-09-20 14:23:00,20.79,20.79,20.79,20.79,183.0,BUI
+2023-09-20 14:17:00,20.78,20.78,20.78,20.78,450.0,BUI
+2023-09-20 14:06:00,20.8,20.8,20.8,20.8,200.0,BUI
+2023-09-20 14:01:00,20.82,20.83,20.81,20.83,732.0,BUI
+2023-09-20 13:58:00,20.85,20.85,20.85,20.85,100.0,BUI
+2023-09-20 13:54:00,20.856,20.87,20.856,20.87,559.0,BUI
+2023-09-20 13:49:00,20.85,20.85,20.85,20.85,475.0,BUI
+2023-09-20 13:48:00,20.8,20.8,20.8,20.8,492.0,BUI
+2023-09-20 13:33:00,20.75,20.81,20.75,20.81,1580.0,BUI
+2023-09-20 13:26:00,20.75,20.75,20.75,20.75,2124.0,BUI
+2023-09-20 13:12:00,20.73,20.73,20.73,20.73,100.0,BUI
+2023-09-20 13:09:00,20.74,20.742,20.74,20.742,400.0,BUI
+2023-09-20 12:59:00,20.74,20.75,20.74,20.75,206.0,BUI
+2023-09-20 12:57:00,20.735,20.74,20.735,20.74,201.0,BUI
+2023-09-20 12:42:00,20.74,20.74,20.72,20.735,3194.0,BUI
+2023-09-20 12:37:00,20.745,20.745,20.741,20.741,518.0,BUI
+2023-09-20 12:33:00,20.745,20.745,20.745,20.745,200.0,BUI
+2023-09-20 12:30:00,20.72,20.72,20.72,20.72,104.0,BUI
+2023-09-20 11:54:00,20.74,20.75,20.725,20.75,1561.0,BUI
+2023-09-20 11:48:00,20.73,20.75,20.726,20.726,1368.0,BUI
+2023-09-20 11:40:00,20.725,20.725,20.725,20.725,200.0,BUI
+2023-09-20 11:38:00,20.719,20.719,20.719,20.719,200.0,BUI
+2023-09-20 11:13:00,20.7,20.714,20.7,20.714,649.0,BUI
+2023-09-20 11:09:00,20.7,20.7,20.7,20.7,300.0,BUI
+2023-09-20 11:02:00,20.7,20.7,20.7,20.7,100.0,BUI
+2023-09-20 11:01:00,20.7,20.7,20.7,20.7,200.0,BUI
+2023-09-20 11:00:00,20.71,20.71,20.7,20.7,500.0,BUI
+2023-09-20 10:45:00,20.73,20.73,20.73,20.73,100.0,BUI
+2023-09-20 10:39:00,20.715,20.715,20.715,20.715,160.0,BUI
+2023-09-20 10:33:00,20.75,20.75,20.75,20.75,100.0,BUI
+2023-09-20 10:31:00,20.736,20.736,20.736,20.736,115.0,BUI
+2023-09-20 10:29:00,20.723,20.723,20.71,20.72,392.0,BUI
+2023-09-20 10:27:00,20.723,20.723,20.723,20.723,111.0,BUI
+2023-09-20 10:22:00,20.67,20.67,20.67,20.67,856.0,BUI
+2023-09-20 10:20:00,20.68,20.68,20.68,20.68,144.0,BUI
+2023-09-20 09:50:00,20.666,20.666,20.666,20.666,234.0,BUI
+2023-09-20 09:49:00,20.737,20.737,20.737,20.737,459.0,BUI
+2023-09-20 09:36:00,20.69,20.69,20.69,20.69,100.0,BUI
+2023-09-20 09:30:00,20.66,20.66,20.66,20.66,1908.0,BUI
+2023-09-19 19:00:00,20.6,20.6,20.6,20.6,100.0,BUI
+2023-09-19 18:30:00,20.6,20.6,20.6,20.6,100.0,BUI
+2023-09-19 16:10:00,20.6,20.6,20.6,20.6,100.0,BUI
+2023-09-19 16:00:00,20.59,20.6,20.59,20.6,372.0,BUI
+2023-09-19 15:59:00,20.6,20.6,20.6,20.6,467.0,BUI
+2023-09-19 15:58:00,20.6,20.6,20.6,20.6,135.0,BUI
+2023-09-19 15:57:00,20.6,20.6,20.6,20.6,134.0,BUI
+2023-09-19 15:53:00,20.595,20.595,20.595,20.595,106.0,BUI
+2023-09-19 15:52:00,20.599,20.599,20.59,20.59,1250.0,BUI
+2023-09-19 15:47:00,20.595,20.595,20.595,20.595,345.0,BUI
+2023-09-19 15:45:00,20.6,20.6,20.6,20.6,1089.0,BUI
+2023-09-19 15:40:00,20.595,20.595,20.595,20.595,101.0,BUI
+2023-09-19 15:39:00,20.59,20.59,20.59,20.59,245.0,BUI
+2023-09-19 15:37:00,20.595,20.595,20.59,20.59,200.0,BUI
+2023-09-19 15:31:00,20.59,20.59,20.59,20.59,200.0,BUI
+2023-09-19 15:27:00,20.595,20.595,20.595,20.595,100.0,BUI
+2023-09-19 15:26:00,20.6,20.6,20.6,20.6,1941.0,BUI
+2023-09-19 15:24:00,20.595,20.595,20.595,20.595,100.0,BUI
+2023-09-19 15:12:00,20.595,20.595,20.595,20.595,100.0,BUI
+2023-09-19 15:09:00,20.595,20.595,20.595,20.595,100.0,BUI
+2023-09-19 15:08:00,20.595,20.595,20.595,20.595,300.0,BUI
+2023-09-19 15:02:00,20.6,20.6,20.6,20.6,500.0,BUI
+2023-09-19 15:00:00,20.605,20.605,20.605,20.605,200.0,BUI
+2023-09-19 14:54:00,20.61,20.61,20.61,20.61,100.0,BUI
+2023-09-19 14:47:00,20.62,20.62,20.61,20.61,383.0,BUI
+2023-09-19 14:45:00,20.62,20.62,20.62,20.62,100.0,BUI
+2023-09-19 14:37:00,20.605,20.62,20.605,20.62,800.0,BUI
+2023-09-19 14:33:00,20.6,20.6,20.6,20.6,112.0,BUI
+2023-09-19 14:30:00,20.59,20.59,20.59,20.59,300.0,BUI
+2023-09-19 14:17:00,20.58,20.585,20.58,20.585,200.0,BUI
+2023-09-19 14:14:00,20.585,20.585,20.585,20.585,100.0,BUI
+2023-09-19 14:03:00,20.595,20.595,20.58,20.59,1160.0,BUI
+2023-09-19 13:50:00,20.6,20.6,20.6,20.6,100.0,BUI
+2023-09-19 13:27:00,20.575,20.575,20.575,20.575,760.0,BUI
+2023-09-19 13:20:00,20.595,20.595,20.595,20.595,200.0,BUI
+2023-09-19 13:12:00,20.58,20.58,20.58,20.58,100.0,BUI
+2023-09-19 13:11:00,20.56,20.58,20.56,20.58,600.0,BUI
+2023-09-19 13:06:00,20.568,20.568,20.568,20.568,250.0,BUI
+2023-09-19 12:55:00,20.6,20.6,20.56,20.59,3296.0,BUI
+2023-09-19 12:46:00,20.62,20.62,20.62,20.62,110.0,BUI
+2023-09-19 12:43:00,20.625,20.625,20.625,20.625,727.0,BUI
+2023-09-19 12:36:00,20.626,20.626,20.626,20.626,1230.0,BUI
+2023-09-19 12:29:00,20.626,20.626,20.626,20.626,358.0,BUI
+2023-09-19 12:19:00,20.61,20.61,20.6,20.6,250.0,BUI
+2023-09-19 12:18:00,20.616,20.616,20.616,20.616,1035.0,BUI
+2023-09-19 12:17:00,20.62,20.62,20.62,20.62,400.0,BUI
+2023-09-19 12:15:00,20.62,20.62,20.6,20.62,4506.0,BUI
+2023-09-19 12:07:00,20.65,20.65,20.65,20.65,158.0,BUI
+2023-09-19 12:05:00,20.64,20.64,20.64,20.64,888.0,BUI
+2023-09-19 11:53:00,20.66,20.66,20.65,20.65,1820.0,BUI
+2023-09-19 11:51:00,20.67,20.67,20.67,20.67,1370.0,BUI
+2023-09-19 11:46:00,20.67,20.67,20.67,20.67,500.0,BUI
+2023-09-19 11:42:00,20.67,20.69,20.67,20.69,500.0,BUI
+2023-09-19 11:41:00,20.67,20.67,20.67,20.67,1000.0,BUI
+2023-09-19 11:10:00,20.64,20.64,20.64,20.64,298.0,BUI
+2023-09-19 10:42:00,20.665,20.665,20.665,20.665,200.0,BUI
+2023-09-19 10:23:00,20.64,20.64,20.64,20.64,185.0,BUI
+2023-09-19 10:22:00,20.668,20.668,20.668,20.668,673.0,BUI
+2023-09-19 10:12:00,20.65,20.65,20.65,20.65,100.0,BUI
+2023-09-19 10:11:00,20.64,20.64,20.64,20.64,458.0,BUI
+2023-09-19 10:10:00,20.65,20.65,20.64,20.64,502.0,BUI
+2023-09-19 09:56:00,20.664,20.7,20.64,20.64,3671.0,BUI
+2023-09-19 09:46:00,20.7,20.7,20.69,20.69,300.0,BUI
+2023-09-19 09:43:00,20.7,20.7,20.67,20.67,530.0,BUI
+2023-09-19 09:35:00,20.69,20.69,20.69,20.69,100.0,BUI
+2023-09-19 09:30:00,20.72,20.72,20.72,20.72,667.0,BUI
+2023-09-18 19:00:00,20.67,20.67,20.67,20.67,316.0,BUI
+2023-09-18 18:30:00,20.67,20.67,20.67,20.67,316.0,BUI
+2023-09-18 16:10:00,20.67,20.67,20.67,20.67,316.0,BUI
+2023-09-18 16:00:00,20.67,20.67,20.67,20.67,773.0,BUI
+2023-09-18 15:59:00,20.675,20.68,20.67,20.67,429.0,BUI
+2023-09-18 15:51:00,20.675,20.675,20.67,20.67,539.0,BUI
+2023-09-18 15:43:00,20.67,20.67,20.67,20.67,641.0,BUI
+2023-09-18 15:42:00,20.67,20.67,20.67,20.67,544.0,BUI
+2023-09-18 15:26:00,20.67,20.67,20.67,20.67,201.0,BUI
+2023-09-18 15:22:00,20.667,20.667,20.667,20.667,197.0,BUI
+2023-09-18 15:14:00,20.68,20.68,20.68,20.68,156.0,BUI
+2023-09-18 15:13:00,20.68,20.68,20.68,20.68,149.0,BUI
+2023-09-18 14:59:00,20.675,20.68,20.675,20.68,400.0,BUI
+2023-09-18 14:54:00,20.69,20.69,20.69,20.69,1097.0,BUI
+2023-09-18 14:35:00,20.7,20.7,20.7,20.7,100.0,BUI
+2023-09-18 14:34:00,20.7,20.7,20.7,20.7,350.0,BUI
+2023-09-18 14:33:00,20.7,20.7,20.7,20.7,100.0,BUI
+2023-09-18 14:26:00,20.712,20.72,20.712,20.72,524.0,BUI
+2023-09-18 14:19:00,20.708,20.708,20.708,20.708,216.0,BUI
+2023-09-18 14:15:00,20.68,20.68,20.68,20.68,1244.0,BUI
+2023-09-18 14:10:00,20.685,20.685,20.685,20.685,390.0,BUI
+2023-09-18 14:08:00,20.69,20.69,20.69,20.69,300.0,BUI
+2023-09-18 14:03:00,20.689,20.689,20.689,20.689,249.0,BUI
+2023-09-18 13:56:00,20.685,20.685,20.685,20.685,1500.0,BUI
+2023-09-18 13:55:00,20.686,20.686,20.686,20.686,325.0,BUI
+2023-09-18 13:50:00,20.66,20.66,20.66,20.66,413.0,BUI
+2023-09-18 13:49:00,20.66,20.66,20.66,20.66,200.0,BUI
+2023-09-18 13:48:00,20.66,20.66,20.66,20.66,100.0,BUI
+2023-09-18 13:47:00,20.66,20.66,20.655,20.66,1600.0,BUI
+2023-09-18 13:46:00,20.66,20.66,20.655,20.66,983.0,BUI
+2023-09-18 13:45:00,20.659,20.659,20.659,20.659,100.0,BUI
+2023-09-18 13:36:00,20.65,20.65,20.65,20.65,835.0,BUI
+2023-09-18 13:34:00,20.66,20.66,20.66,20.66,242.0,BUI
+2023-09-18 13:32:00,20.651,20.651,20.651,20.651,500.0,BUI
+2023-09-18 13:28:00,20.65,20.65,20.65,20.65,224.0,BUI
+2023-09-18 13:27:00,20.66,20.66,20.66,20.66,200.0,BUI
+2023-09-18 13:25:00,20.66,20.7,20.66,20.7,406.0,BUI
+2023-09-18 13:06:00,20.69,20.69,20.69,20.69,1000.0,BUI
+2023-09-18 13:02:00,20.713,20.713,20.713,20.713,300.0,BUI
+2023-09-18 13:01:00,20.66,20.66,20.66,20.66,175.0,BUI
+2023-09-18 12:48:00,20.68,20.68,20.68,20.68,205.0,BUI
+2023-09-18 12:46:00,20.7,20.714,20.7,20.714,280.0,BUI
+2023-09-18 12:44:00,20.69,20.7,20.69,20.7,1190.0,BUI
+2023-09-18 12:37:00,20.7,20.7,20.7,20.7,227.0,BUI
+2023-09-18 12:35:00,20.716,20.716,20.716,20.716,250.0,BUI
+2023-09-18 12:24:00,20.72,20.72,20.72,20.72,484.0,BUI
+2023-09-18 12:11:00,20.719,20.72,20.7,20.72,650.0,BUI
+2023-09-18 12:08:00,20.72,20.72,20.72,20.72,204.0,BUI
+2023-09-18 11:33:00,20.68,20.68,20.68,20.68,146.0,BUI
+2023-09-18 11:28:00,20.675,20.675,20.675,20.675,540.0,BUI
+2023-09-18 11:27:00,20.638,20.638,20.638,20.638,500.0,BUI
+2023-09-18 11:23:00,20.647,20.647,20.647,20.647,600.0,BUI
+2023-09-18 11:16:00,20.676,20.676,20.676,20.676,900.0,BUI
+2023-09-18 11:13:00,20.66,20.7,20.64,20.64,1104.0,BUI
+2023-09-18 11:11:00,20.719,20.719,20.719,20.719,700.0,BUI
+2023-09-18 11:04:00,20.694,20.694,20.694,20.694,1000.0,BUI
+2023-09-18 11:02:00,20.68,20.68,20.68,20.68,506.0,BUI
+2023-09-18 10:54:00,20.7,20.7,20.7,20.7,200.0,BUI
+2023-09-18 10:40:00,20.701,20.72,20.701,20.72,433.0,BUI
+2023-09-18 10:36:00,20.7,20.7,20.7,20.7,500.0,BUI
+2023-09-18 10:21:00,20.715,20.715,20.715,20.715,1000.0,BUI
+2023-09-18 10:13:00,20.73,20.749,20.71,20.715,3722.0,BUI
+2023-09-18 10:03:00,20.71,20.71,20.71,20.71,200.0,BUI
+2023-09-18 09:42:00,20.71,20.71,20.71,20.71,134.0,BUI
+2023-09-18 09:41:00,20.72,20.72,20.72,20.72,400.0,BUI
+2023-09-18 09:40:00,20.74,20.74,20.735,20.735,620.0,BUI
+2023-09-18 09:30:00,20.74,20.74,20.74,20.74,499.0,BUI
+2023-09-18 08:00:00,20.75,20.75,20.75,20.75,1.0,BUI
+2023-09-15 19:00:00,20.75,20.75,20.75,20.75,357.0,BUI
+2023-09-15 18:30:00,20.75,20.75,20.75,20.75,357.0,BUI
+2023-09-15 16:10:00,20.75,20.75,20.75,20.75,357.0,BUI
+2023-09-15 16:00:00,20.77,20.77,20.75,20.75,867.0,BUI
+2023-09-15 15:59:00,20.74,20.77,20.74,20.77,463.0,BUI
+2023-09-15 15:57:00,20.76,20.76,20.755,20.755,951.0,BUI
+2023-09-15 15:56:00,20.76,20.76,20.75,20.76,822.0,BUI
+2023-09-15 15:55:00,20.76,20.76,20.76,20.76,280.0,BUI
+2023-09-15 15:54:00,20.745,20.75,20.745,20.75,649.0,BUI
+2023-09-15 15:52:00,20.75,20.75,20.75,20.75,256.0,BUI
+2023-09-15 15:48:00,20.75,20.76,20.74,20.74,504.0,BUI
+2023-09-15 15:44:00,20.75,20.75,20.75,20.75,483.0,BUI
+2023-09-15 15:41:00,20.75,20.75,20.75,20.75,200.0,BUI
+2023-09-15 15:40:00,20.75,20.75,20.75,20.75,100.0,BUI
+2023-09-15 15:30:00,20.76,20.76,20.76,20.76,200.0,BUI
+2023-09-15 15:29:00,20.765,20.765,20.76,20.76,301.0,BUI
+2023-09-15 15:24:00,20.76,20.76,20.76,20.76,100.0,BUI
+2023-09-15 15:21:00,20.75,20.75,20.75,20.75,302.0,BUI
+2023-09-15 15:07:00,20.74,20.74,20.74,20.74,250.0,BUI
+2023-09-15 15:01:00,20.74,20.74,20.74,20.74,100.0,BUI
+2023-09-15 14:53:00,20.737,20.737,20.737,20.737,1875.0,BUI
+2023-09-15 14:43:00,20.73,20.73,20.73,20.73,205.0,BUI
+2023-09-15 14:42:00,20.774,20.774,20.774,20.774,700.0,BUI
+2023-09-15 14:35:00,20.73,20.73,20.73,20.73,103.0,BUI
+2023-09-15 14:19:00,20.73,20.73,20.73,20.73,400.0,BUI
+2023-09-15 14:14:00,20.74,20.74,20.74,20.74,100.0,BUI
+2023-09-15 14:12:00,20.74,20.74,20.74,20.74,159.0,BUI
+2023-09-15 14:11:00,20.73,20.73,20.73,20.73,100.0,BUI
+2023-09-15 14:03:00,20.73,20.73,20.73,20.73,100.0,BUI
+2023-09-15 13:50:00,20.78,20.78,20.78,20.78,700.0,BUI
+2023-09-15 13:41:00,20.72,20.73,20.72,20.73,1143.0,BUI
+2023-09-15 13:40:00,20.72,20.73,20.72,20.73,1000.0,BUI
+2023-09-15 13:36:00,20.68,20.68,20.68,20.68,100.0,BUI
+2023-09-15 13:22:00,20.69,20.69,20.69,20.69,200.0,BUI
+2023-09-15 13:20:00,20.7,20.7,20.7,20.7,508.0,BUI
+2023-09-15 12:48:00,20.725,20.725,20.725,20.725,200.0,BUI
+2023-09-15 12:47:00,20.716,20.716,20.716,20.716,300.0,BUI
+2023-09-15 12:37:00,20.71,20.71,20.71,20.71,825.0,BUI
+2023-09-15 12:34:00,20.775,20.775,20.7,20.73,5085.0,BUI
+2023-09-15 12:25:00,20.78,20.78,20.78,20.78,305.0,BUI
+2023-09-15 12:19:00,20.75,20.75,20.75,20.75,240.0,BUI
+2023-09-15 12:16:00,20.775,20.775,20.775,20.775,360.0,BUI
+2023-09-15 12:11:00,20.754,20.754,20.754,20.754,700.0,BUI
+2023-09-15 11:59:00,20.752,20.752,20.752,20.752,1000.0,BUI
+2023-09-15 11:52:00,20.8,20.8,20.8,20.8,100.0,BUI
+2023-09-15 11:45:00,20.8,20.8,20.79,20.8,1100.0,BUI
+2023-09-15 11:34:00,20.78,20.78,20.78,20.78,450.0,BUI
+2023-09-15 11:25:00,20.77,20.794,20.77,20.794,600.0,BUI
+2023-09-15 11:17:00,20.841,20.841,20.841,20.841,400.0,BUI
+2023-09-15 11:10:00,20.82,20.82,20.82,20.82,605.0,BUI
+2023-09-15 10:59:00,20.823,20.823,20.823,20.823,3220.0,BUI
+2023-09-15 10:51:00,20.835,20.835,20.835,20.835,192.0,BUI
+2023-09-15 10:37:00,20.77,20.78,20.77,20.78,4690.0,BUI
+2023-09-15 10:36:00,20.78,20.78,20.77,20.77,800.0,BUI
+2023-09-15 10:32:00,20.82,20.82,20.82,20.82,166.0,BUI
+2023-09-15 10:28:00,20.8,20.8,20.8,20.8,200.0,BUI
+2023-09-15 10:25:00,20.85,20.85,20.85,20.85,100.0,BUI
+2023-09-15 10:14:00,20.82,20.82,20.82,20.82,100.0,BUI
+2023-09-15 10:13:00,20.815,20.82,20.815,20.82,200.0,BUI
+2023-09-15 10:12:00,20.8,20.8,20.72,20.77,4613.0,BUI
+2023-09-15 10:11:00,20.896,20.896,20.896,20.896,1150.0,BUI
+2023-09-15 09:56:00,20.77,20.77,20.77,20.77,119.0,BUI
+2023-09-15 09:52:00,20.812,20.812,20.812,20.812,3275.0,BUI
+2023-09-15 09:48:00,20.773,20.773,20.773,20.773,100.0,BUI
+2023-09-15 09:41:00,20.875,20.875,20.875,20.875,255.0,BUI
+2023-09-15 09:39:00,20.705,20.705,20.705,20.705,699.0,BUI
+2023-09-15 09:30:00,20.73,20.73,20.73,20.73,6580.0,BUI
+2023-09-14 19:00:00,20.82,20.82,20.82,20.82,306.0,BUI
+2023-09-14 18:30:00,20.82,20.82,20.82,20.82,306.0,BUI
+2023-09-14 16:10:00,20.82,20.82,20.82,20.82,306.0,BUI
+2023-09-14 16:00:00,20.84,20.84,20.82,20.82,754.0,BUI
+2023-09-14 15:59:00,20.84,20.84,20.84,20.84,478.0,BUI
+2023-09-14 15:44:00,20.8,20.8,20.8,20.8,200.0,BUI
+2023-09-14 15:33:00,20.83,20.83,20.8,20.8,1058.0,BUI
+2023-09-14 15:31:00,20.86,20.86,20.86,20.86,505.0,BUI
+2023-09-14 15:26:00,20.87,20.87,20.87,20.87,120.0,BUI
+2023-09-14 15:13:00,20.825,20.855,20.825,20.85,605.0,BUI
+2023-09-14 15:11:00,20.84,20.84,20.84,20.84,125.0,BUI
+2023-09-14 15:07:00,20.83,20.83,20.83,20.83,202.0,BUI
+2023-09-14 15:06:00,20.84,20.84,20.83,20.83,200.0,BUI
+2023-09-14 15:02:00,20.83,20.83,20.83,20.83,1100.0,BUI
+2023-09-14 14:54:00,20.8,20.8,20.8,20.8,210.0,BUI
+2023-09-14 14:53:00,20.8,20.8,20.8,20.8,100.0,BUI
+2023-09-14 14:52:00,20.78,20.78,20.771,20.771,200.0,BUI
+2023-09-14 14:51:00,20.78,20.78,20.779,20.78,510.0,BUI
+2023-09-14 14:50:00,20.77,20.77,20.765,20.77,710.0,BUI
+2023-09-14 14:49:00,20.75,20.77,20.73,20.73,1215.0,BUI
+2023-09-14 14:46:00,20.74,20.74,20.74,20.74,148.0,BUI
+2023-09-14 14:41:00,20.74,20.74,20.74,20.74,267.0,BUI
+2023-09-14 14:33:00,20.72,20.72,20.72,20.72,100.0,BUI
+2023-09-14 14:32:00,20.72,20.72,20.72,20.72,150.0,BUI
+2023-09-14 14:26:00,20.72,20.72,20.72,20.72,1066.0,BUI
+2023-09-14 14:25:00,20.72,20.72,20.72,20.72,200.0,BUI
+2023-09-14 13:49:00,20.72,20.72,20.72,20.72,180.0,BUI
+2023-09-14 13:34:00,20.73,20.73,20.73,20.73,130.0,BUI
+2023-09-14 13:33:00,20.73,20.73,20.73,20.73,115.0,BUI
+2023-09-14 13:31:00,20.715,20.715,20.715,20.715,496.0,BUI
+2023-09-14 12:58:00,20.72,20.72,20.72,20.72,741.0,BUI
+2023-09-14 12:50:00,20.73,20.73,20.73,20.73,240.0,BUI
+2023-09-14 12:33:00,20.72,20.72,20.72,20.72,470.0,BUI
+2023-09-14 12:17:00,20.69,20.69,20.69,20.69,476.0,BUI
+2023-09-14 12:14:00,20.735,20.735,20.735,20.735,500.0,BUI
+2023-09-14 12:07:00,20.698,20.698,20.698,20.698,107.0,BUI
+2023-09-14 11:56:00,20.708,20.708,20.708,20.708,400.0,BUI
+2023-09-14 11:52:00,20.714,20.714,20.714,20.714,110.0,BUI
+2023-09-14 11:48:00,20.701,20.701,20.701,20.701,474.0,BUI
+2023-09-14 11:41:00,20.729,20.729,20.729,20.729,135.0,BUI
+2023-09-14 11:36:00,20.73,20.73,20.73,20.73,102.0,BUI
+2023-09-14 11:30:00,20.71,20.71,20.71,20.71,400.0,BUI
+2023-09-14 11:21:00,20.72,20.729,20.71,20.71,1729.0,BUI
+2023-09-14 11:20:00,20.75,20.75,20.75,20.75,100.0,BUI
+2023-09-14 11:17:00,20.735,20.735,20.735,20.735,100.0,BUI
+2023-09-14 11:11:00,20.735,20.735,20.735,20.735,4096.0,BUI
+2023-09-14 11:01:00,20.735,20.735,20.735,20.735,140.0,BUI
+2023-09-14 10:57:00,20.735,20.735,20.735,20.735,1115.0,BUI
+2023-09-14 10:51:00,20.77,20.77,20.77,20.77,118.0,BUI
+2023-09-14 10:50:00,20.76,20.77,20.76,20.77,503.0,BUI
+2023-09-14 10:45:00,20.75,20.759,20.75,20.759,200.0,BUI
+2023-09-14 10:22:00,20.743,20.743,20.743,20.743,112.0,BUI
+2023-09-14 10:13:00,20.71,20.74,20.71,20.74,973.0,BUI
+2023-09-14 10:10:00,20.7,20.7,20.7,20.7,183.0,BUI
+2023-09-14 10:04:00,20.72,20.72,20.72,20.72,578.0,BUI
+2023-09-14 10:03:00,20.675,20.675,20.675,20.675,270.0,BUI
+2023-09-14 10:00:00,20.685,20.685,20.685,20.685,1000.0,BUI
+2023-09-14 09:51:00,20.706,20.706,20.706,20.706,256.0,BUI
+2023-09-14 09:48:00,20.72,20.72,20.72,20.72,100.0,BUI
+2023-09-14 09:37:00,20.701,20.75,20.701,20.75,293.0,BUI
+2023-09-14 09:36:00,20.72,20.76,20.72,20.76,745.0,BUI
+2023-09-14 09:34:00,20.78,20.78,20.78,20.78,202.0,BUI
+2023-09-14 09:33:00,20.815,20.815,20.815,20.815,162.0,BUI
+2023-09-14 09:30:00,20.75,20.8,20.75,20.8,882.0,BUI
+2023-09-14 07:01:00,20.75,20.75,20.75,20.75,200.0,BUI
+2023-09-13 19:00:00,20.63,20.63,20.63,20.63,358.0,BUI
+2023-09-13 18:30:00,20.63,20.63,20.63,20.63,358.0,BUI
+2023-09-13 18:23:00,21.027,21.027,21.027,21.027,100.0,BUI
+2023-09-13 16:10:00,20.63,20.63,20.63,20.63,358.0,BUI
+2023-09-13 16:00:00,20.63,20.63,20.625,20.63,946.0,BUI
+2023-09-13 15:59:00,20.63,20.63,20.628,20.63,610.0,BUI
+2023-09-13 15:58:00,20.629,20.629,20.629,20.629,521.0,BUI
+2023-09-13 15:56:00,20.62,20.62,20.615,20.62,599.0,BUI
+2023-09-13 15:53:00,20.59,20.6,20.59,20.6,620.0,BUI
+2023-09-13 15:52:00,20.592,20.592,20.58,20.58,1012.0,BUI
+2023-09-13 15:47:00,20.59,20.59,20.59,20.59,416.0,BUI
+2023-09-13 15:36:00,20.59,20.59,20.59,20.59,150.0,BUI
+2023-09-13 15:30:00,20.59,20.6,20.59,20.6,709.0,BUI
+2023-09-13 15:27:00,20.6,20.6,20.6,20.6,510.0,BUI
+2023-09-13 15:24:00,20.585,20.585,20.585,20.585,100.0,BUI
+2023-09-13 15:20:00,20.58,20.58,20.58,20.58,106.0,BUI
+2023-09-13 15:18:00,20.598,20.598,20.598,20.598,100.0,BUI
+2023-09-13 15:08:00,20.58,20.594,20.56,20.575,2101.0,BUI
+2023-09-13 15:07:00,20.63,20.63,20.58,20.58,2364.0,BUI
+2023-09-13 15:06:00,20.64,20.64,20.64,20.64,144.0,BUI
+2023-09-13 15:02:00,20.65,20.65,20.65,20.65,180.0,BUI
+2023-09-13 15:00:00,20.65,20.655,20.65,20.655,1063.0,BUI
+2023-09-13 14:51:00,20.63,20.63,20.63,20.63,387.0,BUI
+2023-09-13 14:46:00,20.64,20.64,20.64,20.64,1160.0,BUI
+2023-09-13 14:43:00,20.64,20.645,20.64,20.645,214.0,BUI
+2023-09-13 14:41:00,20.667,20.667,20.667,20.667,272.0,BUI
+2023-09-13 14:39:00,20.65,20.65,20.63,20.63,1415.0,BUI
+2023-09-13 14:36:00,20.664,20.664,20.664,20.664,500.0,BUI
+2023-09-13 14:34:00,20.679,20.679,20.679,20.679,200.0,BUI
+2023-09-13 14:33:00,20.679,20.689,20.669,20.679,1609.0,BUI
+2023-09-13 14:27:00,20.688,20.688,20.688,20.688,213.0,BUI
+2023-09-13 14:24:00,20.689,20.689,20.689,20.689,500.0,BUI
+2023-09-13 14:23:00,20.719,20.721,20.689,20.689,3229.0,BUI
+2023-09-13 14:21:00,20.728,20.728,20.728,20.728,250.0,BUI
+2023-09-13 14:19:00,20.719,20.719,20.719,20.719,300.0,BUI
+2023-09-13 13:59:00,20.719,20.719,20.719,20.719,275.0,BUI
+2023-09-13 13:55:00,20.719,20.729,20.719,20.729,1665.0,BUI
+2023-09-13 13:50:00,20.719,20.719,20.719,20.719,200.0,BUI
+2023-09-13 13:32:00,20.729,20.729,20.729,20.729,790.0,BUI
+2023-09-13 13:24:00,20.737,20.737,20.737,20.737,204.0,BUI
+2023-09-13 13:23:00,20.739,20.739,20.739,20.739,1016.0,BUI
+2023-09-13 13:22:00,20.724,20.739,20.724,20.729,900.0,BUI
+2023-09-13 12:58:00,20.723,20.723,20.723,20.723,105.0,BUI
+2023-09-13 12:57:00,20.709,20.709,20.709,20.709,200.0,BUI
+2023-09-13 12:56:00,20.724,20.724,20.724,20.724,150.0,BUI
+2023-09-13 12:55:00,20.729,20.729,20.729,20.729,100.0,BUI
+2023-09-13 12:54:00,20.689,20.719,20.689,20.709,708.0,BUI
+2023-09-13 12:49:00,20.73,20.73,20.73,20.73,134.0,BUI
+2023-09-13 12:39:00,20.739,20.739,20.739,20.739,103.0,BUI
+2023-09-13 12:32:00,20.744,20.744,20.744,20.744,500.0,BUI
+2023-09-13 12:28:00,20.749,20.749,20.749,20.749,498.0,BUI
+2023-09-13 12:25:00,20.749,20.749,20.749,20.749,300.0,BUI
+2023-09-13 12:22:00,20.749,20.749,20.749,20.749,405.0,BUI
+2023-09-13 12:18:00,20.749,20.749,20.749,20.749,1017.0,BUI
+2023-09-13 11:54:00,20.749,20.749,20.749,20.749,100.0,BUI
+2023-09-13 11:51:00,20.758,20.758,20.758,20.758,310.0,BUI
+2023-09-13 11:47:00,20.749,20.749,20.749,20.749,214.0,BUI
+2023-09-13 11:46:00,20.749,20.749,20.739,20.739,325.0,BUI
+2023-09-13 11:44:00,20.749,20.749,20.749,20.749,307.0,BUI
+2023-09-13 11:42:00,20.744,20.744,20.744,20.744,277.0,BUI
+2023-09-13 11:33:00,20.759,20.759,20.759,20.759,200.0,BUI
+2023-09-13 11:29:00,20.729,20.729,20.729,20.729,200.0,BUI
+2023-09-13 11:24:00,20.719,20.719,20.719,20.719,100.0,BUI
+2023-09-13 11:21:00,20.714,20.714,20.714,20.714,130.0,BUI
+2023-09-13 10:50:00,20.729,20.729,20.689,20.689,3523.0,BUI
+2023-09-13 10:44:00,20.739,20.739,20.739,20.739,2732.0,BUI
+2023-09-13 10:42:00,20.779,20.789,20.779,20.789,4000.0,BUI
+2023-09-13 10:37:00,20.734,20.734,20.734,20.734,105.0,BUI
+2023-09-13 10:36:00,20.753,20.753,20.753,20.753,966.0,BUI
+2023-09-13 10:10:00,20.739,20.739,20.739,20.739,100.0,BUI
+2023-09-13 10:09:00,20.719,20.719,20.719,20.719,100.0,BUI
+2023-09-13 10:07:00,20.729,20.729,20.679,20.679,4026.0,BUI
+2023-09-13 10:05:00,20.747,20.747,20.729,20.729,240.0,BUI
+2023-09-13 10:00:00,20.769,20.769,20.769,20.769,208.0,BUI
+2023-09-13 09:58:00,20.749,20.749,20.749,20.749,146.0,BUI
+2023-09-13 09:52:00,20.769,20.769,20.769,20.769,177.0,BUI
+2023-09-13 09:50:00,20.779,20.779,20.779,20.779,160.0,BUI
+2023-09-13 09:49:00,20.769,20.779,20.769,20.779,405.0,BUI
+2023-09-13 09:45:00,20.769,20.769,20.769,20.769,101.0,BUI
+2023-09-13 09:42:00,20.789,20.789,20.779,20.779,325.0,BUI
+2023-09-13 09:41:00,20.779,20.779,20.779,20.779,603.0,BUI
+2023-09-13 09:40:00,20.749,20.749,20.749,20.749,170.0,BUI
+2023-09-13 09:36:00,20.799,20.808,20.799,20.808,224.0,BUI
+2023-09-13 09:35:00,20.809,20.809,20.809,20.809,220.0,BUI
+2023-09-13 09:33:00,20.926,20.926,20.926,20.926,1200.0,BUI
+2023-09-13 09:30:00,20.848,20.848,20.848,20.848,4830.0,BUI
+2023-09-12 19:00:00,20.729,20.729,20.729,20.729,100.0,BUI
+2023-09-12 18:30:00,20.729,20.729,20.729,20.729,100.0,BUI
+2023-09-12 16:10:00,20.729,20.729,20.729,20.729,100.0,BUI
+2023-09-12 16:00:00,20.709,20.729,20.699,20.729,400.0,BUI
+2023-09-12 15:59:00,20.689,20.699,20.689,20.699,627.0,BUI
+2023-09-12 15:58:00,20.699,20.709,20.699,20.709,301.0,BUI
+2023-09-12 15:57:00,20.699,20.699,20.699,20.699,208.0,BUI
+2023-09-12 15:56:00,20.699,20.699,20.689,20.689,349.0,BUI
+2023-09-12 15:55:00,20.719,20.719,20.719,20.719,200.0,BUI
+2023-09-12 15:54:00,20.719,20.749,20.719,20.749,531.0,BUI
+2023-09-12 15:52:00,20.719,20.719,20.719,20.719,200.0,BUI
+2023-09-12 15:51:00,20.719,20.719,20.719,20.719,100.0,BUI
+2023-09-12 15:49:00,20.719,20.719,20.719,20.719,100.0,BUI
+2023-09-12 15:48:00,20.749,20.749,20.749,20.749,201.0,BUI
+2023-09-12 15:40:00,20.759,20.759,20.759,20.759,250.0,BUI
+2023-09-12 15:36:00,20.749,20.749,20.749,20.749,1000.0,BUI
+2023-09-12 15:13:00,20.769,20.769,20.769,20.769,212.0,BUI
+2023-09-12 15:00:00,20.764,20.764,20.764,20.764,100.0,BUI
+2023-09-12 14:57:00,20.779,20.779,20.779,20.779,1214.0,BUI
+2023-09-12 14:56:00,20.779,20.779,20.779,20.779,330.0,BUI
+2023-09-12 14:51:00,20.779,20.779,20.779,20.779,950.0,BUI
+2023-09-12 14:39:00,20.759,20.759,20.759,20.759,300.0,BUI
+2023-09-12 14:38:00,20.76,20.76,20.76,20.76,288.0,BUI
+2023-09-12 14:37:00,20.769,20.769,20.769,20.769,475.0,BUI
+2023-09-12 14:35:00,20.769,20.769,20.769,20.769,400.0,BUI
+2023-09-12 14:34:00,20.754,20.769,20.754,20.769,725.0,BUI
+2023-09-12 14:30:00,20.765,20.765,20.765,20.765,520.0,BUI
+2023-09-12 14:29:00,20.759,20.779,20.749,20.764,2800.0,BUI
+2023-09-12 14:28:00,20.736,20.769,20.734,20.749,3011.0,BUI
+2023-09-12 14:22:00,20.735,20.735,20.735,20.735,225.0,BUI
+2023-09-12 14:15:00,20.719,20.719,20.719,20.719,170.0,BUI
+2023-09-12 14:10:00,20.719,20.719,20.719,20.719,420.0,BUI
+2023-09-12 13:53:00,20.744,20.744,20.744,20.744,205.0,BUI
+2023-09-12 13:45:00,20.719,20.765,20.719,20.765,1179.0,BUI
+2023-09-12 13:43:00,20.756,20.756,20.756,20.756,240.0,BUI
+2023-09-12 13:37:00,20.739,20.739,20.739,20.739,100.0,BUI
+2023-09-12 13:36:00,20.749,20.749,20.749,20.749,146.0,BUI
+2023-09-12 13:35:00,20.729,20.729,20.729,20.729,132.0,BUI
+2023-09-12 13:30:00,20.749,20.749,20.749,20.749,101.0,BUI
+2023-09-12 13:25:00,20.759,20.759,20.759,20.759,450.0,BUI
+2023-09-12 13:08:00,20.755,20.755,20.755,20.755,1025.0,BUI
+2023-09-12 13:01:00,20.699,20.699,20.699,20.699,120.0,BUI
+2023-09-12 12:58:00,20.729,20.744,20.729,20.729,675.0,BUI
+2023-09-12 12:57:00,20.769,20.769,20.769,20.769,300.0,BUI
+2023-09-12 12:54:00,20.729,20.729,20.729,20.729,525.0,BUI
+2023-09-12 12:51:00,20.709,20.709,20.709,20.709,110.0,BUI
+2023-09-12 12:46:00,20.697,20.697,20.697,20.697,313.0,BUI
+2023-09-12 12:43:00,20.72,20.72,20.699,20.699,1194.0,BUI
+2023-09-12 12:35:00,20.749,20.749,20.712,20.712,825.0,BUI
+2023-09-12 12:18:00,20.724,20.724,20.724,20.724,455.0,BUI
+2023-09-12 12:10:00,20.714,20.714,20.714,20.714,100.0,BUI
+2023-09-12 12:06:00,20.719,20.719,20.719,20.719,350.0,BUI
+2023-09-12 11:58:00,20.699,20.699,20.669,20.669,1301.0,BUI
+2023-09-12 11:53:00,20.749,20.749,20.749,20.749,200.0,BUI
+2023-09-12 11:52:00,20.699,20.719,20.699,20.719,201.0,BUI
+2023-09-12 11:51:00,20.699,20.699,20.699,20.699,200.0,BUI
+2023-09-12 11:48:00,20.689,20.689,20.679,20.679,674.0,BUI
+2023-09-12 11:41:00,20.689,20.689,20.689,20.689,682.0,BUI
+2023-09-12 11:33:00,20.694,20.694,20.694,20.694,368.0,BUI
+2023-09-12 11:27:00,20.689,20.689,20.689,20.689,160.0,BUI
+2023-09-12 11:24:00,20.689,20.689,20.689,20.689,240.0,BUI
+2023-09-12 11:23:00,20.694,20.694,20.679,20.679,276.0,BUI
+2023-09-12 11:18:00,20.719,20.719,20.689,20.689,200.0,BUI
+2023-09-12 11:01:00,20.684,20.684,20.684,20.684,250.0,BUI
+2023-09-12 11:00:00,20.684,20.684,20.684,20.684,100.0,BUI
+2023-09-12 10:55:00,20.679,20.679,20.679,20.679,100.0,BUI
+2023-09-12 10:44:00,20.689,20.694,20.689,20.694,200.0,BUI
+2023-09-12 10:43:00,20.711,20.711,20.711,20.711,478.0,BUI
+2023-09-12 10:37:00,20.689,20.689,20.689,20.689,304.0,BUI
+2023-09-12 10:30:00,20.699,20.699,20.699,20.699,1010.0,BUI
+2023-09-12 10:24:00,20.699,20.699,20.699,20.699,148.0,BUI
+2023-09-12 10:23:00,20.699,20.699,20.699,20.699,989.0,BUI
+2023-09-12 10:11:00,20.749,20.757,20.749,20.757,510.0,BUI
+2023-09-12 10:05:00,20.839,20.839,20.839,20.839,350.0,BUI
+2023-09-12 10:01:00,20.839,20.839,20.839,20.839,500.0,BUI
+2023-09-12 09:42:00,20.794,20.794,20.794,20.794,100.0,BUI
+2023-09-12 09:40:00,20.749,20.749,20.749,20.749,171.0,BUI
+2023-09-12 09:30:00,20.699,20.719,20.699,20.719,882.0,BUI
+2023-09-12 08:02:00,20.739,20.739,20.739,20.739,1.0,BUI
+2023-09-11 19:00:00,20.739,20.739,20.739,20.739,306.0,BUI
+2023-09-11 18:30:00,20.739,20.739,20.739,20.739,306.0,BUI
+2023-09-11 16:10:00,20.739,20.739,20.739,20.739,306.0,BUI
+2023-09-11 16:00:00,20.741,20.741,20.739,20.739,845.0,BUI
+2023-09-11 15:58:00,20.739,20.741,20.739,20.741,539.0,BUI
+2023-09-11 15:56:00,20.739,20.739,20.739,20.739,431.0,BUI
+2023-09-11 15:54:00,20.739,20.739,20.739,20.739,100.0,BUI
+2023-09-11 15:53:00,20.739,20.739,20.739,20.739,105.0,BUI
+2023-09-11 15:49:00,20.739,20.749,20.739,20.749,264.0,BUI
+2023-09-11 15:41:00,20.733,20.733,20.733,20.733,1145.0,BUI
+2023-09-11 15:36:00,20.729,20.729,20.729,20.729,293.0,BUI
+2023-09-11 15:34:00,20.739,20.739,20.739,20.739,445.0,BUI
+2023-09-11 15:33:00,20.739,20.739,20.739,20.739,275.0,BUI
+2023-09-11 15:24:00,20.759,20.779,20.741,20.749,4075.0,BUI
+2023-09-11 15:22:00,20.784,20.784,20.769,20.769,465.0,BUI
+2023-09-11 15:20:00,20.799,20.799,20.779,20.779,715.0,BUI
+2023-09-11 15:18:00,20.799,20.803,20.779,20.779,1648.0,BUI
+2023-09-11 15:04:00,20.799,20.799,20.799,20.799,201.0,BUI
+2023-09-11 15:00:00,20.779,20.779,20.779,20.779,238.0,BUI
+2023-09-11 14:58:00,20.779,20.779,20.779,20.779,112.0,BUI
+2023-09-11 14:54:00,20.779,20.779,20.779,20.779,146.0,BUI
+2023-09-11 14:47:00,20.799,20.799,20.779,20.789,2300.0,BUI
+2023-09-11 14:36:00,20.811,20.811,20.811,20.811,150.0,BUI
+2023-09-11 14:27:00,20.799,20.799,20.799,20.799,232.0,BUI
+2023-09-11 14:23:00,20.809,20.809,20.809,20.809,200.0,BUI
+2023-09-11 14:21:00,20.81,20.81,20.81,20.81,100.0,BUI
+2023-09-11 14:18:00,20.824,20.824,20.809,20.809,505.0,BUI
+2023-09-11 14:11:00,20.829,20.837,20.799,20.799,3155.0,BUI
+2023-09-11 14:10:00,20.866,20.866,20.829,20.829,3050.0,BUI
+2023-09-11 14:01:00,20.858,20.858,20.848,20.848,477.0,BUI
+2023-09-11 13:47:00,20.848,20.848,20.848,20.848,225.0,BUI
+2023-09-11 13:42:00,20.853,20.853,20.848,20.848,376.0,BUI
+2023-09-11 13:31:00,20.848,20.848,20.848,20.848,100.0,BUI
+2023-09-11 13:16:00,20.854,20.854,20.854,20.854,500.0,BUI
+2023-09-11 13:03:00,20.871,20.871,20.858,20.858,250.0,BUI
+2023-09-11 12:38:00,20.848,20.888,20.848,20.858,781.0,BUI
+2023-09-11 12:25:00,20.858,20.872,20.848,20.848,1000.0,BUI
+2023-09-11 12:15:00,20.868,20.868,20.868,20.868,100.0,BUI
+2023-09-11 12:11:00,20.868,20.868,20.868,20.868,100.0,BUI
+2023-09-11 12:05:00,20.874,20.874,20.874,20.874,400.0,BUI
+2023-09-11 12:02:00,20.868,20.868,20.829,20.829,300.0,BUI
+2023-09-11 12:01:00,20.858,20.858,20.858,20.858,200.0,BUI
+2023-09-11 11:57:00,20.871,20.871,20.871,20.871,500.0,BUI
+2023-09-11 11:55:00,20.868,20.868,20.868,20.868,200.0,BUI
+2023-09-11 11:48:00,20.898,20.898,20.829,20.863,1450.0,BUI
+2023-09-11 11:42:00,20.829,20.829,20.829,20.829,313.0,BUI
+2023-09-11 11:30:00,20.878,20.878,20.878,20.878,1493.0,BUI
+2023-09-11 11:26:00,20.829,20.829,20.829,20.829,109.0,BUI
+2023-09-11 11:16:00,20.878,20.888,20.848,20.848,500.0,BUI
+2023-09-11 11:10:00,20.888,20.888,20.888,20.888,315.0,BUI
+2023-09-11 11:07:00,20.869,20.869,20.869,20.869,500.0,BUI
+2023-09-11 11:01:00,20.878,20.878,20.858,20.878,1310.0,BUI
+2023-09-11 11:00:00,20.878,20.878,20.858,20.858,205.0,BUI
+2023-09-11 10:57:00,20.878,20.878,20.878,20.878,400.0,BUI
+2023-09-11 10:45:00,20.898,20.898,20.898,20.898,100.0,BUI
+2023-09-11 10:41:00,20.918,20.918,20.918,20.918,100.0,BUI
+2023-09-11 10:39:00,20.878,20.878,20.878,20.878,145.0,BUI
+2023-09-11 10:26:00,20.888,20.903,20.888,20.888,682.0,BUI
+2023-09-11 10:24:00,20.893,20.918,20.893,20.918,595.0,BUI
+2023-09-11 10:23:00,20.913,20.913,20.888,20.908,1862.0,BUI
+2023-09-11 10:11:00,20.878,20.878,20.878,20.878,128.0,BUI
+2023-09-11 10:09:00,20.848,20.848,20.848,20.848,150.0,BUI
+2023-09-11 10:08:00,20.888,20.888,20.878,20.878,3096.0,BUI
+2023-09-11 10:04:00,20.908,20.922,20.888,20.922,500.0,BUI
+2023-09-11 09:58:00,20.878,20.878,20.878,20.878,100.0,BUI
+2023-09-11 09:56:00,20.908,20.937,20.908,20.937,300.0,BUI
+2023-09-11 09:55:00,20.888,20.909,20.888,20.909,1020.0,BUI
+2023-09-11 09:30:00,20.888,20.888,20.888,20.888,757.0,BUI
diff --git a/data/BURL_2023_10_3.csv b/data/BURL_2023_10_3.csv
new file mode 100644
index 000000000..aa4d7d3ac
--- /dev/null
+++ b/data/BURL_2023_10_3.csv
@@ -0,0 +1,6014 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 15:46:00,135.38,135.54,135.373,135.54,2576.0,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 14:38:00,135.408,135.408,135.408,135.407,247.0,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 11:00:00,136.23,136.324,136.23,136.27,2933.0,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 10:48:00,136.45,136.45,136.343,136.342,1091.0,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 10:42:00,136.4,136.43,136.398,136.43,859.0,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 10:39:00,136.31,136.322,136.29,136.322,1663.0,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 10:21:00,136.66,136.697,136.5,136.51,1768.0,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
+2023-09-28 19:00:00,134.26,134.26,134.26,134.26,104077.0,BURL
+2023-09-28 18:34:00,134.96,134.96,134.96,134.96,15.0,BURL
+2023-09-28 18:30:00,134.26,134.26,134.26,134.26,104077.0,BURL
+2023-09-28 17:21:00,134.96,134.96,134.96,134.96,5.0,BURL
+2023-09-28 17:11:00,134.94,134.94,134.94,134.94,3.0,BURL
+2023-09-28 17:09:00,134.26,134.26,134.26,134.26,41004.0,BURL
+2023-09-28 16:27:00,134.26,134.26,134.26,134.26,2.0,BURL
+2023-09-28 16:14:00,133.25,133.25,133.25,133.25,4900.0,BURL
+2023-09-28 16:10:00,134.26,134.26,134.26,134.26,104077.0,BURL
+2023-09-28 16:01:00,134.26,134.26,134.26,134.26,4396.0,BURL
+2023-09-28 16:00:00,134.27,134.27,134.19,134.26,244896.0,BURL
+2023-09-28 15:59:00,134.08,134.32,134.035,134.27,43586.0,BURL
+2023-09-28 15:58:00,134.05,134.12,134.035,134.08,17560.0,BURL
+2023-09-28 15:57:00,134.04,134.04,133.96,134.04,18741.0,BURL
+2023-09-28 15:56:00,134.08,134.12,134.045,134.05,14111.0,BURL
+2023-09-28 15:55:00,134.01,134.12,134.005,134.1,12683.0,BURL
+2023-09-28 15:54:00,133.99,134.01,133.84,134.0,17078.0,BURL
+2023-09-28 15:53:00,133.96,134.0,133.96,133.965,10153.0,BURL
+2023-09-28 15:52:00,133.895,133.92,133.83,133.92,10741.0,BURL
+2023-09-28 15:51:00,133.99,133.99,133.82,133.895,8100.0,BURL
+2023-09-28 15:50:00,133.83,134.0,133.8,133.97,11175.0,BURL
+2023-09-28 15:49:00,133.8,133.925,133.8,133.86,6124.0,BURL
+2023-09-28 15:48:00,133.66,133.755,133.64,133.755,8610.0,BURL
+2023-09-28 15:47:00,133.86,133.86,133.65,133.68,7911.0,BURL
+2023-09-28 15:46:00,133.83,133.94,133.8,133.87,12217.0,BURL
+2023-09-28 15:45:00,133.82,133.89,133.8,133.81,4749.0,BURL
+2023-09-28 15:44:00,133.7,133.85,133.69,133.85,8250.0,BURL
+2023-09-28 15:43:00,133.73,133.74,133.67,133.69,9341.0,BURL
+2023-09-28 15:42:00,133.82,133.82,133.74,133.74,4646.0,BURL
+2023-09-28 15:41:00,133.86,133.9,133.82,133.82,6562.0,BURL
+2023-09-28 15:40:00,133.63,133.86,133.63,133.86,7647.0,BURL
+2023-09-28 15:39:00,133.52,133.66,133.49,133.59,9879.0,BURL
+2023-09-28 15:38:00,133.575,133.575,133.51,133.545,2063.0,BURL
+2023-09-28 15:37:00,133.725,133.725,133.51,133.51,3256.0,BURL
+2023-09-28 15:36:00,133.9,133.9,133.73,133.75,2919.0,BURL
+2023-09-28 15:35:00,134.14,134.14,133.965,133.97,3124.0,BURL
+2023-09-28 15:34:00,134.2,134.23,134.155,134.155,2098.0,BURL
+2023-09-28 15:33:00,134.25,134.29,134.195,134.2,3724.0,BURL
+2023-09-28 15:32:00,134.325,134.325,134.21,134.27,4416.0,BURL
+2023-09-28 15:31:00,134.34,134.36,134.32,134.32,1644.0,BURL
+2023-09-28 15:30:00,134.5,134.5,134.33,134.34,3962.0,BURL
+2023-09-28 15:29:00,134.53,134.54,134.47,134.505,6060.0,BURL
+2023-09-28 15:28:00,134.49,134.53,134.49,134.53,4146.0,BURL
+2023-09-28 15:27:00,134.49,134.49,134.487,134.49,642.0,BURL
+2023-09-28 15:26:00,134.5,134.5,134.47,134.47,2267.0,BURL
+2023-09-28 15:25:00,134.28,134.51,134.28,134.46,4234.0,BURL
+2023-09-28 15:24:00,133.99,134.24,133.97,134.24,7379.0,BURL
+2023-09-28 15:23:00,133.99,133.995,133.96,133.99,4495.0,BURL
+2023-09-28 15:22:00,133.93,134.0,133.93,133.99,3719.0,BURL
+2023-09-28 15:21:00,133.94,134.0,133.89,133.99,11777.0,BURL
+2023-09-28 15:20:00,133.96,134.07,133.93,133.965,5473.0,BURL
+2023-09-28 15:19:00,133.948,133.96,133.9,133.945,6715.0,BURL
+2023-09-28 15:18:00,133.98,133.985,133.91,133.935,2671.0,BURL
+2023-09-28 15:17:00,133.94,133.99,133.91,133.957,6987.0,BURL
+2023-09-28 15:16:00,133.905,133.95,133.82,133.9,4706.0,BURL
+2023-09-28 15:15:00,133.915,133.92,133.77,133.88,5259.0,BURL
+2023-09-28 15:14:00,133.92,133.92,133.91,133.91,818.0,BURL
+2023-09-28 15:13:00,133.97,133.97,133.88,133.925,5459.0,BURL
+2023-09-28 15:12:00,133.925,133.97,133.925,133.97,1340.0,BURL
+2023-09-28 15:11:00,133.91,133.99,133.91,133.92,4483.0,BURL
+2023-09-28 15:10:00,133.97,133.97,133.88,133.88,1522.0,BURL
+2023-09-28 15:09:00,134.0,134.01,134.0,134.0,1368.0,BURL
+2023-09-28 15:08:00,134.04,134.06,134.02,134.045,1842.0,BURL
+2023-09-28 15:07:00,134.02,134.1,134.02,134.09,3007.0,BURL
+2023-09-28 15:06:00,134.09,134.1,134.03,134.03,1824.0,BURL
+2023-09-28 15:05:00,134.04,134.08,134.04,134.075,1041.0,BURL
+2023-09-28 15:04:00,133.85,134.02,133.85,134.02,4344.0,BURL
+2023-09-28 15:03:00,133.68,133.87,133.68,133.87,4909.0,BURL
+2023-09-28 15:02:00,133.69,133.69,133.64,133.64,6579.0,BURL
+2023-09-28 15:01:00,133.71,133.75,133.61,133.735,5545.0,BURL
+2023-09-28 15:00:00,133.705,133.74,133.66,133.715,5454.0,BURL
+2023-09-28 14:59:00,133.74,133.74,133.7,133.7,1479.0,BURL
+2023-09-28 14:58:00,133.62,133.74,133.61,133.73,3671.0,BURL
+2023-09-28 14:57:00,133.65,133.65,133.57,133.59,1487.0,BURL
+2023-09-28 14:56:00,133.635,133.635,133.55,133.62,3357.0,BURL
+2023-09-28 14:55:00,133.81,133.81,133.62,133.64,4167.0,BURL
+2023-09-28 14:54:00,133.75,133.8,133.75,133.8,2442.0,BURL
+2023-09-28 14:53:00,133.73,133.73,133.72,133.73,655.0,BURL
+2023-09-28 14:52:00,133.82,133.82,133.727,133.77,3033.0,BURL
+2023-09-28 14:51:00,133.72,133.81,133.68,133.81,4110.0,BURL
+2023-09-28 14:50:00,133.66,133.708,133.66,133.708,1035.0,BURL
+2023-09-28 14:49:00,133.67,133.71,133.61,133.68,3718.0,BURL
+2023-09-28 14:48:00,133.62,133.62,133.62,133.62,937.0,BURL
+2023-09-28 14:47:00,133.63,133.635,133.56,133.56,1686.0,BURL
+2023-09-28 14:46:00,133.7,133.71,133.7,133.71,377.0,BURL
+2023-09-28 14:45:00,133.615,133.67,133.57,133.67,2390.0,BURL
+2023-09-28 14:44:00,133.72,133.72,133.61,133.64,2680.0,BURL
+2023-09-28 14:43:00,133.67,133.72,133.67,133.71,3176.0,BURL
+2023-09-28 14:42:00,133.71,133.71,133.61,133.62,2959.0,BURL
+2023-09-28 14:41:00,133.53,133.67,133.53,133.64,4128.0,BURL
+2023-09-28 14:40:00,133.53,133.54,133.51,133.51,980.0,BURL
+2023-09-28 14:39:00,133.565,133.565,133.555,133.555,351.0,BURL
+2023-09-28 14:38:00,133.57,133.66,133.56,133.64,4428.0,BURL
+2023-09-28 14:37:00,133.53,133.55,133.487,133.55,1909.0,BURL
+2023-09-28 14:36:00,133.62,133.62,133.52,133.54,1501.0,BURL
+2023-09-28 14:35:00,133.58,133.77,133.53,133.65,5686.0,BURL
+2023-09-28 14:34:00,133.79,133.8,133.64,133.64,974.0,BURL
+2023-09-28 14:33:00,133.86,133.86,133.77,133.83,2097.0,BURL
+2023-09-28 14:32:00,133.89,133.89,133.86,133.86,1656.0,BURL
+2023-09-28 14:31:00,133.77,133.86,133.77,133.86,1957.0,BURL
+2023-09-28 14:30:00,133.709,133.73,133.709,133.725,1245.0,BURL
+2023-09-28 14:29:00,133.81,133.83,133.74,133.74,3865.0,BURL
+2023-09-28 14:28:00,133.81,133.81,133.81,133.81,208.0,BURL
+2023-09-28 14:27:00,133.73,133.8,133.73,133.765,3577.0,BURL
+2023-09-28 14:26:00,133.73,133.74,133.71,133.72,1776.0,BURL
+2023-09-28 14:25:00,133.76,133.77,133.76,133.76,1907.0,BURL
+2023-09-28 14:24:00,133.915,133.915,133.71,133.745,1921.0,BURL
+2023-09-28 14:23:00,133.62,133.88,133.62,133.88,6043.0,BURL
+2023-09-28 14:22:00,133.64,133.64,133.59,133.61,2346.0,BURL
+2023-09-28 14:21:00,133.7,133.75,133.63,133.64,3311.0,BURL
+2023-09-28 14:20:00,133.63,133.7,133.62,133.695,2038.0,BURL
+2023-09-28 14:19:00,133.52,133.57,133.52,133.57,1543.0,BURL
+2023-09-28 14:18:00,133.47,133.519,133.47,133.475,775.0,BURL
+2023-09-28 14:17:00,133.52,133.52,133.455,133.455,246.0,BURL
+2023-09-28 14:16:00,133.435,133.53,133.43,133.43,4494.0,BURL
+2023-09-28 14:15:00,133.37,133.47,133.37,133.435,3650.0,BURL
+2023-09-28 14:14:00,133.365,133.41,133.365,133.37,1074.0,BURL
+2023-09-28 14:13:00,133.34,133.38,133.34,133.38,1211.0,BURL
+2023-09-28 14:12:00,133.345,133.345,133.34,133.34,240.0,BURL
+2023-09-28 14:11:00,133.29,133.4,133.28,133.375,1913.0,BURL
+2023-09-28 14:10:00,133.33,133.335,133.33,133.335,718.0,BURL
+2023-09-28 14:09:00,133.375,133.375,133.32,133.33,1010.0,BURL
+2023-09-28 14:08:00,133.37,133.375,133.37,133.375,543.0,BURL
+2023-09-28 14:07:00,133.46,133.46,133.34,133.355,2465.0,BURL
+2023-09-28 14:06:00,133.295,133.46,133.24,133.455,4809.0,BURL
+2023-09-28 14:05:00,133.275,133.35,133.275,133.35,1965.0,BURL
+2023-09-28 14:04:00,133.3,133.33,133.3,133.325,632.0,BURL
+2023-09-28 14:03:00,133.445,133.445,133.33,133.38,1521.0,BURL
+2023-09-28 14:02:00,133.495,133.6,133.495,133.6,2097.0,BURL
+2023-09-28 14:01:00,133.55,133.55,133.515,133.515,1450.0,BURL
+2023-09-28 14:00:00,133.63,133.63,133.48,133.54,3626.0,BURL
+2023-09-28 13:59:00,133.54,133.61,133.53,133.59,1560.0,BURL
+2023-09-28 13:58:00,133.6,133.6,133.59,133.6,665.0,BURL
+2023-09-28 13:57:00,133.47,133.56,133.47,133.56,847.0,BURL
+2023-09-28 13:56:00,133.36,133.41,133.36,133.405,709.0,BURL
+2023-09-28 13:55:00,133.21,133.34,133.21,133.34,1261.0,BURL
+2023-09-28 13:52:00,133.39,133.39,133.2,133.21,2185.0,BURL
+2023-09-28 13:51:00,133.37,133.465,133.37,133.465,1329.0,BURL
+2023-09-28 13:47:00,133.333,133.365,133.32,133.32,614.0,BURL
+2023-09-28 13:46:00,133.28,133.34,133.28,133.34,1138.0,BURL
+2023-09-28 13:45:00,133.25,133.25,133.2,133.2,290.0,BURL
+2023-09-28 13:44:00,133.275,133.275,133.275,133.275,1604.0,BURL
+2023-09-28 13:43:00,133.32,133.32,133.3,133.3,749.0,BURL
+2023-09-28 13:42:00,133.315,133.41,133.3,133.365,1339.0,BURL
+2023-09-28 13:41:00,133.32,133.36,133.32,133.32,452.0,BURL
+2023-09-28 13:40:00,133.38,133.38,133.38,133.38,334.0,BURL
+2023-09-28 13:38:00,133.475,133.475,133.43,133.43,436.0,BURL
+2023-09-28 13:37:00,133.515,133.515,133.47,133.475,1424.0,BURL
+2023-09-28 13:36:00,133.48,133.54,133.48,133.52,1700.0,BURL
+2023-09-28 13:35:00,133.44,133.47,133.44,133.44,1273.0,BURL
+2023-09-28 13:34:00,133.44,133.44,133.39,133.39,488.0,BURL
+2023-09-28 13:33:00,133.37,133.405,133.37,133.375,2428.0,BURL
+2023-09-28 13:32:00,133.41,133.41,133.34,133.375,1159.0,BURL
+2023-09-28 13:31:00,133.458,133.458,133.405,133.405,400.0,BURL
+2023-09-28 13:30:00,133.47,133.5,133.41,133.5,1037.0,BURL
+2023-09-28 13:29:00,133.65,133.65,133.64,133.64,441.0,BURL
+2023-09-28 13:28:00,133.68,133.68,133.68,133.68,414.0,BURL
+2023-09-28 13:27:00,133.98,133.98,133.79,133.79,2260.0,BURL
+2023-09-28 13:26:00,134.01,134.08,134.0,134.005,1405.0,BURL
+2023-09-28 13:25:00,134.05,134.075,133.99,134.005,2354.0,BURL
+2023-09-28 13:23:00,134.18,134.18,134.1,134.1,773.0,BURL
+2023-09-28 13:22:00,134.13,134.19,134.13,134.19,1180.0,BURL
+2023-09-28 13:20:00,134.17,134.17,134.065,134.065,2383.0,BURL
+2023-09-28 13:19:00,134.25,134.29,134.24,134.29,1836.0,BURL
+2023-09-28 13:18:00,134.02,134.23,134.02,134.23,3131.0,BURL
+2023-09-28 13:17:00,134.23,134.28,134.03,134.1,4088.0,BURL
+2023-09-28 13:16:00,134.275,134.28,134.275,134.28,883.0,BURL
+2023-09-28 13:15:00,134.3,134.3,134.3,134.3,350.0,BURL
+2023-09-28 13:14:00,134.235,134.253,134.235,134.252,645.0,BURL
+2023-09-28 13:13:00,134.26,134.26,134.26,134.26,156.0,BURL
+2023-09-28 13:12:00,134.175,134.26,134.13,134.26,2613.0,BURL
+2023-09-28 13:11:00,134.245,134.25,134.16,134.2,1842.0,BURL
+2023-09-28 13:10:00,134.41,134.41,134.22,134.26,1417.0,BURL
+2023-09-28 13:09:00,134.295,134.4,134.295,134.35,1681.0,BURL
+2023-09-28 13:08:00,134.07,134.3,134.07,134.3,3302.0,BURL
+2023-09-28 13:07:00,134.035,134.035,134.035,134.035,931.0,BURL
+2023-09-28 13:06:00,134.14,134.14,133.99,134.035,2770.0,BURL
+2023-09-28 13:05:00,134.18,134.18,134.08,134.17,5492.0,BURL
+2023-09-28 13:04:00,134.305,134.305,134.19,134.19,1899.0,BURL
+2023-09-28 13:03:00,134.39,134.39,134.3,134.305,2709.0,BURL
+2023-09-28 13:02:00,134.43,134.43,134.355,134.395,2543.0,BURL
+2023-09-28 13:01:00,134.43,134.55,134.415,134.415,7845.0,BURL
+2023-09-28 13:00:00,134.35,134.39,134.315,134.39,951.0,BURL
+2023-09-28 12:59:00,134.335,134.36,134.27,134.315,2137.0,BURL
+2023-09-28 12:58:00,134.19,134.38,134.18,134.38,2733.0,BURL
+2023-09-28 12:57:00,134.22,134.22,134.22,134.22,770.0,BURL
+2023-09-28 12:56:00,134.22,134.28,134.22,134.26,1092.0,BURL
+2023-09-28 12:55:00,134.18,134.18,134.13,134.15,935.0,BURL
+2023-09-28 12:54:00,134.24,134.3,134.22,134.22,3839.0,BURL
+2023-09-28 12:53:00,134.3,134.32,134.23,134.245,1791.0,BURL
+2023-09-28 12:52:00,134.27,134.37,134.27,134.37,1010.0,BURL
+2023-09-28 12:51:00,134.17,134.25,134.17,134.25,1511.0,BURL
+2023-09-28 12:50:00,134.18,134.18,134.094,134.145,1922.0,BURL
+2023-09-28 12:49:00,134.13,134.16,134.09,134.13,3683.0,BURL
+2023-09-28 12:48:00,134.13,134.16,134.11,134.16,1740.0,BURL
+2023-09-28 12:47:00,134.05,134.195,134.05,134.19,3697.0,BURL
+2023-09-28 12:46:00,134.06,134.06,134.03,134.03,1467.0,BURL
+2023-09-28 12:45:00,134.105,134.14,134.06,134.14,2554.0,BURL
+2023-09-28 12:44:00,134.12,134.14,134.105,134.105,1403.0,BURL
+2023-09-28 12:43:00,134.09,134.09,134.09,134.09,465.0,BURL
+2023-09-28 12:41:00,134.195,134.195,134.075,134.075,2017.0,BURL
+2023-09-28 12:39:00,134.16,134.18,134.15,134.15,673.0,BURL
+2023-09-28 12:38:00,134.18,134.185,134.18,134.18,989.0,BURL
+2023-09-28 12:37:00,134.3,134.3,134.23,134.23,1762.0,BURL
+2023-09-28 12:36:00,134.24,134.3,134.24,134.29,1362.0,BURL
+2023-09-28 12:35:00,134.3,134.3,134.15,134.195,2587.0,BURL
+2023-09-28 12:34:00,134.185,134.295,134.185,134.295,1413.0,BURL
+2023-09-28 12:33:00,134.135,134.21,134.09,134.14,5434.0,BURL
+2023-09-28 12:31:00,134.27,134.27,134.15,134.15,1758.0,BURL
+2023-09-28 12:30:00,134.115,134.225,134.115,134.185,31151.0,BURL
+2023-09-28 12:29:00,134.093,134.155,134.092,134.155,399.0,BURL
+2023-09-28 12:28:00,134.015,134.015,134.015,134.015,377.0,BURL
+2023-09-28 12:27:00,133.76,133.93,133.76,133.93,2110.0,BURL
+2023-09-28 12:26:00,133.62,133.71,133.62,133.69,1220.0,BURL
+2023-09-28 12:25:00,133.725,133.725,133.62,133.62,2828.0,BURL
+2023-09-28 12:24:00,133.75,133.76,133.73,133.73,870.0,BURL
+2023-09-28 12:21:00,133.7,133.7,133.7,133.7,445.0,BURL
+2023-09-28 12:20:00,133.72,133.72,133.61,133.63,2080.0,BURL
+2023-09-28 12:19:00,133.685,133.775,133.685,133.775,1325.0,BURL
+2023-09-28 12:18:00,133.68,133.68,133.635,133.68,737.0,BURL
+2023-09-28 12:17:00,133.625,133.67,133.625,133.67,1435.0,BURL
+2023-09-28 12:16:00,133.5,133.54,133.5,133.51,524.0,BURL
+2023-09-28 12:15:00,133.38,133.5,133.38,133.5,1916.0,BURL
+2023-09-28 12:14:00,133.37,133.37,133.37,133.37,267.0,BURL
+2023-09-28 12:13:00,133.415,133.43,133.37,133.37,1932.0,BURL
+2023-09-28 12:10:00,133.44,133.44,133.42,133.42,1727.0,BURL
+2023-09-28 12:08:00,133.345,133.44,133.345,133.44,1506.0,BURL
+2023-09-28 12:06:00,133.65,133.65,133.44,133.44,2450.0,BURL
+2023-09-28 12:05:00,133.59,133.67,133.59,133.67,1137.0,BURL
+2023-09-28 12:04:00,133.44,133.545,133.43,133.545,1657.0,BURL
+2023-09-28 12:03:00,133.51,133.51,133.37,133.37,1899.0,BURL
+2023-09-28 12:02:00,133.57,133.57,133.565,133.565,1139.0,BURL
+2023-09-28 12:01:00,133.59,133.61,133.54,133.6,1282.0,BURL
+2023-09-28 12:00:00,133.62,133.685,133.6,133.6,1764.0,BURL
+2023-09-28 11:59:00,133.59,133.6,133.59,133.59,738.0,BURL
+2023-09-28 11:58:00,133.55,133.66,133.55,133.55,4035.0,BURL
+2023-09-28 11:57:00,133.48,133.54,133.48,133.54,1401.0,BURL
+2023-09-28 11:56:00,133.6,133.6,133.35,133.43,2560.0,BURL
+2023-09-28 11:55:00,133.61,133.63,133.56,133.63,927.0,BURL
+2023-09-28 11:54:00,133.62,133.67,133.605,133.605,3137.0,BURL
+2023-09-28 11:52:00,133.52,133.61,133.52,133.555,2053.0,BURL
+2023-09-28 11:51:00,133.45,133.52,133.45,133.52,1396.0,BURL
+2023-09-28 11:50:00,133.47,133.52,133.44,133.515,2840.0,BURL
+2023-09-28 11:48:00,133.59,133.59,133.505,133.505,988.0,BURL
+2023-09-28 11:47:00,133.61,133.65,133.56,133.64,1178.0,BURL
+2023-09-28 11:46:00,133.88,133.88,133.63,133.63,3982.0,BURL
+2023-09-28 11:45:00,133.675,133.86,133.675,133.86,8735.0,BURL
+2023-09-28 11:44:00,133.6,133.675,133.6,133.675,718.0,BURL
+2023-09-28 11:43:00,133.45,133.55,133.45,133.55,1383.0,BURL
+2023-09-28 11:42:00,133.41,133.42,133.41,133.42,393.0,BURL
+2023-09-28 11:41:00,133.35,133.415,133.27,133.415,1890.0,BURL
+2023-09-28 11:40:00,133.235,133.39,133.235,133.39,2652.0,BURL
+2023-09-28 11:39:00,133.35,133.35,133.19,133.2,2167.0,BURL
+2023-09-28 11:38:00,133.333,133.41,133.332,133.41,801.0,BURL
+2023-09-28 11:37:00,133.405,133.405,133.31,133.345,3404.0,BURL
+2023-09-28 11:36:00,133.385,133.44,133.385,133.405,1423.0,BURL
+2023-09-28 11:35:00,133.25,133.38,133.24,133.38,1368.0,BURL
+2023-09-28 11:34:00,133.195,133.2,133.15,133.2,765.0,BURL
+2023-09-28 11:33:00,133.15,133.155,133.04,133.13,3293.0,BURL
+2023-09-28 11:32:00,133.19,133.19,133.15,133.15,499.0,BURL
+2023-09-28 11:31:00,133.11,133.17,133.11,133.141,654.0,BURL
+2023-09-28 11:30:00,132.96,133.12,132.86,133.02,2714.0,BURL
+2023-09-28 11:29:00,132.955,132.955,132.95,132.955,447.0,BURL
+2023-09-28 11:28:00,132.945,132.99,132.9,132.9,1577.0,BURL
+2023-09-28 11:27:00,132.755,132.89,132.72,132.89,1334.0,BURL
+2023-09-28 11:26:00,132.745,132.745,132.745,132.745,279.0,BURL
+2023-09-28 11:25:00,132.58,132.68,132.51,132.68,2973.0,BURL
+2023-09-28 11:24:00,132.51,132.55,132.51,132.55,1438.0,BURL
+2023-09-28 11:23:00,132.49,132.52,132.47,132.5,2319.0,BURL
+2023-09-28 11:22:00,132.41,132.415,132.41,132.415,335.0,BURL
+2023-09-28 11:21:00,132.5,132.5,132.405,132.405,2089.0,BURL
+2023-09-28 11:20:00,132.5,132.5,132.5,132.5,151.0,BURL
+2023-09-28 11:19:00,132.495,132.495,132.44,132.49,847.0,BURL
+2023-09-28 11:18:00,132.41,132.44,132.37,132.44,879.0,BURL
+2023-09-28 11:17:00,132.47,132.47,132.47,132.47,215.0,BURL
+2023-09-28 11:16:00,132.54,132.54,132.44,132.48,1291.0,BURL
+2023-09-28 11:15:00,132.695,132.695,132.55,132.6,2614.0,BURL
+2023-09-28 11:14:00,132.64,132.76,132.64,132.695,785.0,BURL
+2023-09-28 11:13:00,132.54,132.64,132.51,132.64,1370.0,BURL
+2023-09-28 11:12:00,132.53,132.54,132.53,132.54,249.0,BURL
+2023-09-28 11:11:00,132.48,132.52,132.45,132.52,1018.0,BURL
+2023-09-28 11:10:00,132.62,132.62,132.505,132.505,1379.0,BURL
+2023-09-28 11:09:00,132.555,132.58,132.555,132.58,915.0,BURL
+2023-09-28 11:08:00,132.62,132.62,132.62,132.62,307.0,BURL
+2023-09-28 11:07:00,132.415,132.55,132.415,132.55,1508.0,BURL
+2023-09-28 11:06:00,132.58,132.59,132.41,132.45,2098.0,BURL
+2023-09-28 11:05:00,132.415,132.415,132.415,132.415,613.0,BURL
+2023-09-28 11:04:00,132.405,132.41,132.405,132.41,317.0,BURL
+2023-09-28 11:03:00,132.4,132.4,132.29,132.29,880.0,BURL
+2023-09-28 11:02:00,132.42,132.44,132.3,132.38,2704.0,BURL
+2023-09-28 11:01:00,132.36,132.405,132.36,132.405,603.0,BURL
+2023-09-28 11:00:00,132.4,132.425,132.328,132.327,1112.0,BURL
+2023-09-28 10:59:00,132.485,132.485,132.34,132.38,1114.0,BURL
+2023-09-28 10:58:00,132.4,132.405,132.365,132.365,1533.0,BURL
+2023-09-28 10:57:00,132.45,132.45,132.31,132.34,1623.0,BURL
+2023-09-28 10:56:00,132.27,132.31,132.26,132.31,739.0,BURL
+2023-09-28 10:55:00,132.275,132.275,132.275,132.275,338.0,BURL
+2023-09-28 10:54:00,132.08,132.26,132.08,132.26,1741.0,BURL
+2023-09-28 10:53:00,131.99,132.03,131.98,132.03,824.0,BURL
+2023-09-28 10:52:00,131.95,131.95,131.95,131.95,358.0,BURL
+2023-09-28 10:51:00,132.06,132.06,131.89,131.95,1635.0,BURL
+2023-09-28 10:50:00,132.04,132.12,132.04,132.12,303.0,BURL
+2023-09-28 10:49:00,131.94,132.03,131.9,132.03,771.0,BURL
+2023-09-28 10:48:00,132.11,132.11,131.93,131.95,1575.0,BURL
+2023-09-28 10:47:00,132.015,132.085,132.015,132.085,437.0,BURL
+2023-09-28 10:46:00,131.85,132.063,131.81,132.062,1374.0,BURL
+2023-09-28 10:45:00,131.925,131.925,131.86,131.875,880.0,BURL
+2023-09-28 10:44:00,131.87,131.95,131.78,131.95,2652.0,BURL
+2023-09-28 10:43:00,131.69,131.86,131.69,131.86,1945.0,BURL
+2023-09-28 10:42:00,131.685,131.685,131.595,131.625,464.0,BURL
+2023-09-28 10:41:00,131.38,131.385,131.37,131.37,1068.0,BURL
+2023-09-28 10:40:00,131.38,131.45,131.32,131.38,3552.0,BURL
+2023-09-28 10:39:00,131.035,131.32,131.035,131.32,3693.0,BURL
+2023-09-28 10:38:00,130.89,131.09,130.89,131.015,935.0,BURL
+2023-09-28 10:37:00,130.885,130.91,130.75,130.75,2105.0,BURL
+2023-09-28 10:36:00,130.79,130.9,130.79,130.83,625.0,BURL
+2023-09-28 10:35:00,130.588,130.69,130.55,130.69,1525.0,BURL
+2023-09-28 10:34:00,130.455,130.455,130.455,130.455,235.0,BURL
+2023-09-28 10:33:00,130.58,130.58,130.47,130.47,663.0,BURL
+2023-09-28 10:32:00,130.19,130.53,130.19,130.53,1890.0,BURL
+2023-09-28 10:31:00,130.24,130.24,130.19,130.19,679.0,BURL
+2023-09-28 10:30:00,130.43,130.43,130.22,130.22,1844.0,BURL
+2023-09-28 10:29:00,130.61,130.61,130.335,130.335,2267.0,BURL
+2023-09-28 10:28:00,130.3,130.54,130.28,130.54,3024.0,BURL
+2023-09-28 10:27:00,130.378,130.378,130.29,130.29,1131.0,BURL
+2023-09-28 10:26:00,130.52,130.52,130.418,130.42,692.0,BURL
+2023-09-28 10:25:00,130.42,130.42,130.29,130.415,1028.0,BURL
+2023-09-28 10:24:00,130.42,130.42,130.383,130.383,751.0,BURL
+2023-09-28 10:23:00,130.55,130.55,130.435,130.44,434.0,BURL
+2023-09-28 10:22:00,130.57,130.57,130.46,130.56,658.0,BURL
+2023-09-28 10:21:00,130.83,130.83,130.65,130.66,5748.0,BURL
+2023-09-28 10:20:00,130.79,130.83,130.79,130.83,395.0,BURL
+2023-09-28 10:19:00,130.71,130.89,130.705,130.855,2470.0,BURL
+2023-09-28 10:18:00,130.65,130.67,130.47,130.67,1694.0,BURL
+2023-09-28 10:17:00,130.74,130.74,130.68,130.68,901.0,BURL
+2023-09-28 10:16:00,130.9,130.9,130.84,130.85,1969.0,BURL
+2023-09-28 10:15:00,130.84,130.97,130.84,130.96,1740.0,BURL
+2023-09-28 10:14:00,130.85,130.85,130.825,130.825,833.0,BURL
+2023-09-28 10:13:00,130.775,130.92,130.73,130.92,2563.0,BURL
+2023-09-28 10:12:00,131.03,131.03,130.855,130.877,2114.0,BURL
+2023-09-28 10:11:00,131.2,131.2,131.085,131.085,1701.0,BURL
+2023-09-28 10:10:00,131.17,131.2,131.105,131.2,2856.0,BURL
+2023-09-28 10:09:00,131.27,131.27,131.17,131.19,1833.0,BURL
+2023-09-28 10:08:00,131.28,131.28,131.2,131.21,1383.0,BURL
+2023-09-28 10:07:00,131.275,131.275,131.25,131.25,1226.0,BURL
+2023-09-28 10:06:00,131.415,131.425,131.33,131.33,2142.0,BURL
+2023-09-28 10:05:00,131.34,131.34,131.335,131.335,519.0,BURL
+2023-09-28 10:04:00,131.445,131.445,131.34,131.43,2334.0,BURL
+2023-09-28 10:03:00,131.33,131.33,131.33,131.33,294.0,BURL
+2023-09-28 10:02:00,131.67,131.75,131.39,131.44,3411.0,BURL
+2023-09-28 10:01:00,131.71,131.71,131.59,131.605,947.0,BURL
+2023-09-28 10:00:00,131.56,131.61,131.495,131.495,393.0,BURL
+2023-09-28 09:59:00,131.5,131.691,131.48,131.605,2455.0,BURL
+2023-09-28 09:57:00,131.785,131.785,131.63,131.69,2170.0,BURL
+2023-09-28 09:56:00,131.785,131.785,131.785,131.785,447.0,BURL
+2023-09-28 09:55:00,131.745,131.86,131.67,131.765,1452.0,BURL
+2023-09-28 09:54:00,131.65,131.76,131.65,131.76,820.0,BURL
+2023-09-28 09:53:00,131.425,131.67,131.425,131.67,1062.0,BURL
+2023-09-28 09:52:00,131.543,131.66,131.42,131.42,1012.0,BURL
+2023-09-28 09:51:00,131.265,131.425,131.18,131.425,7761.0,BURL
+2023-09-28 09:50:00,131.238,131.238,131.125,131.17,1127.0,BURL
+2023-09-28 09:49:00,130.87,131.11,130.87,131.11,760.0,BURL
+2023-09-28 09:48:00,131.095,131.1,131.095,131.1,247.0,BURL
+2023-09-28 09:47:00,130.86,130.86,130.82,130.84,591.0,BURL
+2023-09-28 09:46:00,131.11,131.39,130.71,131.05,14461.0,BURL
+2023-09-28 09:45:00,130.635,131.06,130.635,130.92,12762.0,BURL
+2023-09-28 09:44:00,130.56,130.56,130.56,130.56,247.0,BURL
+2023-09-28 09:43:00,131.02,131.06,130.71,130.84,1841.0,BURL
+2023-09-28 09:42:00,131.03,131.343,131.03,131.065,1408.0,BURL
+2023-09-28 09:41:00,131.25,131.285,130.88,131.145,1165.0,BURL
+2023-09-28 09:40:00,131.45,131.582,131.31,131.475,923.0,BURL
+2023-09-28 09:39:00,131.44,131.46,131.44,131.46,386.0,BURL
+2023-09-28 09:38:00,131.37,131.585,131.37,131.585,705.0,BURL
+2023-09-28 09:37:00,131.85,131.925,131.36,131.36,1367.0,BURL
+2023-09-28 09:36:00,131.89,132.085,131.87,132.085,555.0,BURL
+2023-09-28 09:35:00,132.145,132.145,131.93,131.93,2128.0,BURL
+2023-09-28 09:34:00,132.21,132.38,131.822,132.3,1554.0,BURL
+2023-09-28 09:33:00,131.69,131.9,131.4,131.58,1468.0,BURL
+2023-09-28 09:32:00,132.41,132.41,131.695,131.695,497.0,BURL
+2023-09-28 09:31:00,132.36,132.36,131.655,131.655,578.0,BURL
+2023-09-28 09:30:00,131.63,131.63,131.63,131.63,3986.0,BURL
+2023-09-28 08:48:00,132.94,132.94,132.94,132.94,1.0,BURL
+2023-09-28 08:30:00,130.0,130.0,130.0,130.0,1.0,BURL
+2023-09-28 08:27:00,131.23,131.23,131.23,131.23,111336.0,BURL
+2023-09-28 08:04:00,132.94,132.94,132.94,132.94,2.0,BURL
+2023-09-27 19:39:00,131.67,131.67,131.62,131.63,6.0,BURL
+2023-09-27 19:00:00,131.23,131.23,131.23,131.23,87459.0,BURL
+2023-09-27 18:30:00,131.23,131.4,131.23,131.4,87460.0,BURL
+2023-09-27 17:18:00,131.23,131.23,131.23,131.23,109473.0,BURL
+2023-09-27 17:16:00,130.84,130.84,130.83,130.83,99.0,BURL
+2023-09-27 16:50:00,131.23,131.23,131.23,131.23,23655.0,BURL
+2023-09-27 16:23:00,131.24,131.24,131.24,131.24,5.0,BURL
+2023-09-27 16:10:00,131.23,131.23,131.23,131.23,87459.0,BURL
+2023-09-27 16:01:00,131.23,131.23,131.23,131.23,40.0,BURL
+2023-09-27 16:00:00,131.25,131.25,131.19,131.23,181566.0,BURL
+2023-09-27 15:59:00,131.11,131.25,131.03,131.25,37570.0,BURL
+2023-09-27 15:58:00,131.08,131.15,131.05,131.13,18858.0,BURL
+2023-09-27 15:57:00,131.03,131.105,131.02,131.09,29403.0,BURL
+2023-09-27 15:56:00,131.14,131.14,130.97,131.04,25497.0,BURL
+2023-09-27 15:55:00,131.47,131.48,131.1,131.13,34028.0,BURL
+2023-09-27 15:54:00,131.43,131.5,131.4,131.4,8859.0,BURL
+2023-09-27 15:53:00,131.45,131.465,131.35,131.445,13556.0,BURL
+2023-09-27 15:52:00,131.52,131.53,131.45,131.46,11154.0,BURL
+2023-09-27 15:51:00,131.51,131.61,131.49,131.57,10119.0,BURL
+2023-09-27 15:50:00,131.44,131.58,131.33,131.53,12759.0,BURL
+2023-09-27 15:49:00,131.45,131.47,131.33,131.45,6392.0,BURL
+2023-09-27 15:48:00,131.48,131.51,131.4,131.4,7886.0,BURL
+2023-09-27 15:47:00,131.55,131.57,131.49,131.52,8170.0,BURL
+2023-09-27 15:46:00,131.3,131.53,131.3,131.53,4778.0,BURL
+2023-09-27 15:45:00,131.31,131.33,131.198,131.325,17289.0,BURL
+2023-09-27 15:44:00,131.22,131.4,131.22,131.35,7184.0,BURL
+2023-09-27 15:43:00,131.31,131.34,131.26,131.26,3278.0,BURL
+2023-09-27 15:42:00,131.23,131.29,131.21,131.29,7209.0,BURL
+2023-09-27 15:41:00,131.315,131.315,131.25,131.28,1502.0,BURL
+2023-09-27 15:40:00,131.64,131.64,131.38,131.38,3571.0,BURL
+2023-09-27 15:39:00,131.66,131.7,131.65,131.67,3244.0,BURL
+2023-09-27 15:38:00,131.56,131.66,131.56,131.66,5380.0,BURL
+2023-09-27 15:37:00,131.6,131.62,131.555,131.56,2501.0,BURL
+2023-09-27 15:36:00,131.87,131.87,131.58,131.6,1964.0,BURL
+2023-09-27 15:35:00,131.86,131.86,131.805,131.805,2690.0,BURL
+2023-09-27 15:34:00,131.88,131.91,131.83,131.91,5380.0,BURL
+2023-09-27 15:33:00,131.86,131.88,131.83,131.86,1848.0,BURL
+2023-09-27 15:32:00,131.9,131.9,131.84,131.84,2987.0,BURL
+2023-09-27 15:31:00,131.915,131.93,131.9,131.9,1562.0,BURL
+2023-09-27 15:30:00,132.03,132.03,131.9,131.9,2451.0,BURL
+2023-09-27 15:29:00,132.12,132.12,132.0,132.0,2258.0,BURL
+2023-09-27 15:28:00,132.12,132.22,132.12,132.17,3461.0,BURL
+2023-09-27 15:27:00,132.225,132.25,132.13,132.17,2850.0,BURL
+2023-09-27 15:26:00,132.24,132.24,132.23,132.235,2092.0,BURL
+2023-09-27 15:25:00,132.18,132.18,132.18,132.18,422.0,BURL
+2023-09-27 15:24:00,132.12,132.22,132.083,132.135,5021.0,BURL
+2023-09-27 15:23:00,132.12,132.14,132.09,132.09,1835.0,BURL
+2023-09-27 15:22:00,132.085,132.12,132.05,132.065,1957.0,BURL
+2023-09-27 15:21:00,132.01,132.085,132.01,132.085,1686.0,BURL
+2023-09-27 15:20:00,132.03,132.04,132.005,132.02,2142.0,BURL
+2023-09-27 15:19:00,131.91,131.95,131.91,131.93,1513.0,BURL
+2023-09-27 15:18:00,131.945,131.96,131.82,131.92,5152.0,BURL
+2023-09-27 15:17:00,132.03,132.03,131.93,131.96,2046.0,BURL
+2023-09-27 15:16:00,132.06,132.06,132.02,132.02,1118.0,BURL
+2023-09-27 15:15:00,132.33,132.33,132.13,132.13,3004.0,BURL
+2023-09-27 15:14:00,132.3,132.31,132.295,132.295,794.0,BURL
+2023-09-27 15:13:00,132.3,132.39,132.3,132.33,2949.0,BURL
+2023-09-27 15:12:00,132.31,132.31,132.27,132.29,1262.0,BURL
+2023-09-27 15:11:00,132.28,132.31,132.2,132.29,4573.0,BURL
+2023-09-27 15:10:00,132.25,132.26,132.25,132.26,309.0,BURL
+2023-09-27 15:09:00,132.31,132.32,132.25,132.25,1259.0,BURL
+2023-09-27 15:08:00,132.38,132.38,132.32,132.32,1267.0,BURL
+2023-09-27 15:07:00,132.35,132.4,132.27,132.38,2874.0,BURL
+2023-09-27 15:06:00,132.2,132.25,132.2,132.25,2782.0,BURL
+2023-09-27 15:05:00,132.23,132.23,132.2,132.2,782.0,BURL
+2023-09-27 15:04:00,131.94,132.12,131.905,132.12,2848.0,BURL
+2023-09-27 15:03:00,131.86,131.9,131.86,131.86,1032.0,BURL
+2023-09-27 15:02:00,131.865,131.885,131.85,131.85,1224.0,BURL
+2023-09-27 15:01:00,131.725,131.82,131.69,131.815,2906.0,BURL
+2023-09-27 15:00:00,131.77,131.77,131.715,131.725,2014.0,BURL
+2023-09-27 14:59:00,131.81,131.82,131.77,131.77,2142.0,BURL
+2023-09-27 14:58:00,131.85,131.875,131.79,131.85,1776.0,BURL
+2023-09-27 14:57:00,131.85,131.91,131.845,131.88,1478.0,BURL
+2023-09-27 14:56:00,131.86,131.87,131.81,131.84,1717.0,BURL
+2023-09-27 14:55:00,131.94,131.94,131.89,131.93,1435.0,BURL
+2023-09-27 14:54:00,131.81,131.92,131.81,131.89,2533.0,BURL
+2023-09-27 14:53:00,131.67,131.81,131.67,131.79,2136.0,BURL
+2023-09-27 14:52:00,131.89,131.89,131.75,131.76,1471.0,BURL
+2023-09-27 14:51:00,132.015,132.015,131.91,131.91,1338.0,BURL
+2023-09-27 14:50:00,132.06,132.06,131.99,132.0,1565.0,BURL
+2023-09-27 14:49:00,132.19,132.19,132.13,132.165,1911.0,BURL
+2023-09-27 14:48:00,132.31,132.31,132.18,132.18,855.0,BURL
+2023-09-27 14:47:00,132.29,132.29,132.24,132.24,995.0,BURL
+2023-09-27 14:46:00,132.22,132.29,132.17,132.29,2598.0,BURL
+2023-09-27 14:45:00,132.225,132.31,132.225,132.31,1312.0,BURL
+2023-09-27 14:44:00,132.225,132.225,132.225,132.225,624.0,BURL
+2023-09-27 14:43:00,132.18,132.24,132.18,132.225,1833.0,BURL
+2023-09-27 14:42:00,132.17,132.23,132.13,132.145,1470.0,BURL
+2023-09-27 14:41:00,132.09,132.17,132.09,132.17,1616.0,BURL
+2023-09-27 14:40:00,132.12,132.12,132.02,132.02,1972.0,BURL
+2023-09-27 14:39:00,132.07,132.24,132.07,132.17,2001.0,BURL
+2023-09-27 14:37:00,132.025,132.07,132.025,132.07,1233.0,BURL
+2023-09-27 14:36:00,132.125,132.125,132.01,132.06,1841.0,BURL
+2023-09-27 14:35:00,132.18,132.18,132.118,132.12,1946.0,BURL
+2023-09-27 14:34:00,132.19,132.19,132.1,132.115,2296.0,BURL
+2023-09-27 14:33:00,132.28,132.29,132.19,132.195,2770.0,BURL
+2023-09-27 14:32:00,132.235,132.35,132.235,132.35,1524.0,BURL
+2023-09-27 14:31:00,132.095,132.186,132.095,132.13,1159.0,BURL
+2023-09-27 14:30:00,132.04,132.06,132.01,132.06,1846.0,BURL
+2023-09-27 14:29:00,131.92,131.92,131.825,131.88,2179.0,BURL
+2023-09-27 14:28:00,131.91,131.91,131.9,131.9,645.0,BURL
+2023-09-27 14:27:00,131.57,131.8,131.535,131.8,3287.0,BURL
+2023-09-27 14:26:00,131.5,131.56,131.5,131.56,882.0,BURL
+2023-09-27 14:25:00,131.445,131.49,131.445,131.47,2212.0,BURL
+2023-09-27 14:24:00,131.47,131.49,131.445,131.445,488.0,BURL
+2023-09-27 14:23:00,131.535,131.57,131.405,131.465,2633.0,BURL
+2023-09-27 14:22:00,131.51,131.51,131.49,131.5,1521.0,BURL
+2023-09-27 14:21:00,131.36,131.51,131.36,131.475,2279.0,BURL
+2023-09-27 14:20:00,131.39,131.39,131.39,131.39,1181.0,BURL
+2023-09-27 14:19:00,131.45,131.47,131.41,131.41,1774.0,BURL
+2023-09-27 14:18:00,131.44,131.53,131.44,131.53,1293.0,BURL
+2023-09-27 14:17:00,131.44,131.44,131.38,131.405,1414.0,BURL
+2023-09-27 14:16:00,131.39,131.41,131.38,131.38,2062.0,BURL
+2023-09-27 14:15:00,131.265,131.38,131.265,131.38,927.0,BURL
+2023-09-27 14:14:00,131.19,131.305,131.19,131.305,786.0,BURL
+2023-09-27 14:13:00,131.135,131.19,131.135,131.19,354.0,BURL
+2023-09-27 14:12:00,130.93,131.17,130.91,131.17,2036.0,BURL
+2023-09-27 14:11:00,130.98,130.99,130.96,130.96,3359.0,BURL
+2023-09-27 14:10:00,131.02,131.02,130.97,131.01,1492.0,BURL
+2023-09-27 14:09:00,131.005,131.11,130.98,131.06,3011.0,BURL
+2023-09-27 14:08:00,130.98,130.99,130.94,130.99,608.0,BURL
+2023-09-27 14:07:00,131.14,131.14,131.025,131.025,1726.0,BURL
+2023-09-27 14:06:00,131.26,131.26,131.12,131.13,2417.0,BURL
+2023-09-27 14:05:00,131.27,131.3,131.24,131.24,2018.0,BURL
+2023-09-27 14:04:00,131.28,131.3,131.23,131.24,1544.0,BURL
+2023-09-27 14:03:00,131.29,131.29,131.29,131.29,428.0,BURL
+2023-09-27 14:02:00,131.265,131.285,131.265,131.285,551.0,BURL
+2023-09-27 14:01:00,131.29,131.29,131.22,131.27,1540.0,BURL
+2023-09-27 14:00:00,131.3,131.3,131.3,131.3,184.0,BURL
+2023-09-27 13:59:00,131.38,131.38,131.29,131.33,2645.0,BURL
+2023-09-27 13:58:00,131.2,131.28,131.16,131.24,2595.0,BURL
+2023-09-27 13:57:00,131.18,131.195,131.15,131.195,992.0,BURL
+2023-09-27 13:56:00,131.22,131.23,131.15,131.15,1537.0,BURL
+2023-09-27 13:55:00,131.24,131.24,131.17,131.17,1817.0,BURL
+2023-09-27 13:54:00,131.24,131.27,131.24,131.24,637.0,BURL
+2023-09-27 13:53:00,131.26,131.26,131.26,131.26,765.0,BURL
+2023-09-27 13:52:00,131.275,131.33,131.26,131.28,1425.0,BURL
+2023-09-27 13:51:00,131.315,131.315,131.24,131.275,1633.0,BURL
+2023-09-27 13:50:00,131.295,131.295,131.295,131.295,561.0,BURL
+2023-09-27 13:49:00,131.41,131.41,131.28,131.295,1340.0,BURL
+2023-09-27 13:48:00,131.36,131.36,131.355,131.355,1123.0,BURL
+2023-09-27 13:47:00,131.42,131.42,131.35,131.38,2104.0,BURL
+2023-09-27 13:46:00,131.48,131.48,131.34,131.34,2666.0,BURL
+2023-09-27 13:45:00,131.42,131.42,131.405,131.405,407.0,BURL
+2023-09-27 13:44:00,131.295,131.355,131.295,131.355,644.0,BURL
+2023-09-27 13:43:00,131.13,131.21,131.13,131.21,472.0,BURL
+2023-09-27 13:42:00,131.085,131.18,131.062,131.062,1996.0,BURL
+2023-09-27 13:41:00,131.14,131.14,131.08,131.09,500.0,BURL
+2023-09-27 13:40:00,131.33,131.33,131.08,131.14,4634.0,BURL
+2023-09-27 13:39:00,131.38,131.38,131.36,131.36,1272.0,BURL
+2023-09-27 13:38:00,131.285,131.42,131.285,131.42,3620.0,BURL
+2023-09-27 13:37:00,131.325,131.33,131.24,131.285,2096.0,BURL
+2023-09-27 13:36:00,131.33,131.35,131.26,131.29,2463.0,BURL
+2023-09-27 13:35:00,131.315,131.32,131.315,131.315,457.0,BURL
+2023-09-27 13:34:00,131.335,131.335,131.29,131.315,3873.0,BURL
+2023-09-27 13:33:00,131.28,131.37,131.28,131.335,1191.0,BURL
+2023-09-27 13:32:00,131.25,131.31,131.25,131.31,552.0,BURL
+2023-09-27 13:31:00,131.02,131.245,130.99,131.245,4266.0,BURL
+2023-09-27 13:30:00,130.97,130.985,130.97,130.985,765.0,BURL
+2023-09-27 13:29:00,130.93,130.98,130.93,130.97,716.0,BURL
+2023-09-27 13:28:00,131.01,131.02,130.9,130.97,18537.0,BURL
+2023-09-27 13:27:00,131.0,131.01,130.995,131.01,1075.0,BURL
+2023-09-27 13:26:00,131.03,131.045,131.0,131.02,1036.0,BURL
+2023-09-27 13:25:00,131.3,131.3,131.095,131.14,1624.0,BURL
+2023-09-27 13:24:00,131.36,131.36,131.26,131.26,2068.0,BURL
+2023-09-27 13:23:00,131.335,131.335,131.335,131.335,486.0,BURL
+2023-09-27 13:22:00,131.25,131.35,131.25,131.33,1617.0,BURL
+2023-09-27 13:21:00,131.31,131.32,131.26,131.295,2119.0,BURL
+2023-09-27 13:20:00,131.41,131.42,131.34,131.365,3153.0,BURL
+2023-09-27 13:19:00,131.49,131.49,131.465,131.465,612.0,BURL
+2023-09-27 13:18:00,131.445,131.496,131.43,131.43,5316.0,BURL
+2023-09-27 13:17:00,131.64,131.64,131.52,131.52,1778.0,BURL
+2023-09-27 13:16:00,131.69,131.69,131.64,131.64,868.0,BURL
+2023-09-27 13:15:00,131.6,131.63,131.58,131.62,2142.0,BURL
+2023-09-27 13:14:00,131.7,131.71,131.64,131.665,834.0,BURL
+2023-09-27 13:13:00,131.705,131.735,131.66,131.66,2305.0,BURL
+2023-09-27 13:12:00,131.87,131.87,131.67,131.725,1416.0,BURL
+2023-09-27 13:11:00,131.815,131.84,131.76,131.765,1874.0,BURL
+2023-09-27 13:10:00,131.72,131.8,131.72,131.8,1438.0,BURL
+2023-09-27 13:09:00,131.715,131.715,131.715,131.715,740.0,BURL
+2023-09-27 13:08:00,131.62,131.69,131.62,131.69,2344.0,BURL
+2023-09-27 13:07:00,131.665,131.72,131.61,131.62,1335.0,BURL
+2023-09-27 13:06:00,131.77,131.77,131.66,131.66,2534.0,BURL
+2023-09-27 13:05:00,131.79,131.8,131.72,131.72,1775.0,BURL
+2023-09-27 13:04:00,131.83,131.88,131.83,131.835,1205.0,BURL
+2023-09-27 13:03:00,131.825,131.825,131.825,131.825,625.0,BURL
+2023-09-27 13:02:00,131.74,131.78,131.66,131.78,1722.0,BURL
+2023-09-27 13:01:00,131.69,131.74,131.66,131.685,4548.0,BURL
+2023-09-27 13:00:00,131.65,131.73,131.65,131.69,1863.0,BURL
+2023-09-27 12:59:00,131.67,131.7,131.59,131.59,2798.0,BURL
+2023-09-27 12:58:00,131.715,131.738,131.715,131.72,810.0,BURL
+2023-09-27 12:57:00,131.738,131.738,131.715,131.715,428.0,BURL
+2023-09-27 12:56:00,131.68,131.73,131.68,131.73,240.0,BURL
+2023-09-27 12:55:00,131.77,131.77,131.74,131.74,1769.0,BURL
+2023-09-27 12:54:00,131.86,131.86,131.84,131.84,882.0,BURL
+2023-09-27 12:53:00,131.93,131.935,131.93,131.935,290.0,BURL
+2023-09-27 12:52:00,132.08,132.08,131.93,131.95,2283.0,BURL
+2023-09-27 12:51:00,131.945,132.07,131.945,132.07,257.0,BURL
+2023-09-27 12:50:00,131.735,131.94,131.735,131.94,1949.0,BURL
+2023-09-27 12:49:00,131.73,131.77,131.73,131.735,987.0,BURL
+2023-09-27 12:48:00,131.905,131.905,131.68,131.74,3754.0,BURL
+2023-09-27 12:47:00,131.93,131.93,131.89,131.905,1524.0,BURL
+2023-09-27 12:46:00,131.87,131.94,131.87,131.94,518.0,BURL
+2023-09-27 12:45:00,131.565,131.74,131.56,131.74,2255.0,BURL
+2023-09-27 12:44:00,131.56,131.56,131.55,131.55,447.0,BURL
+2023-09-27 12:43:00,131.39,131.59,131.39,131.57,3473.0,BURL
+2023-09-27 12:42:00,131.45,131.455,131.39,131.39,2167.0,BURL
+2023-09-27 12:41:00,131.1,131.45,131.1,131.45,5139.0,BURL
+2023-09-27 12:40:00,131.11,131.11,131.105,131.105,554.0,BURL
+2023-09-27 12:39:00,131.06,131.08,131.04,131.08,1891.0,BURL
+2023-09-27 12:38:00,131.13,131.14,131.005,131.06,1483.0,BURL
+2023-09-27 12:37:00,131.336,131.336,131.08,131.08,1939.0,BURL
+2023-09-27 12:36:00,131.46,131.47,131.3,131.41,4434.0,BURL
+2023-09-27 12:35:00,131.47,131.5,131.47,131.5,497.0,BURL
+2023-09-27 12:34:00,131.555,131.61,131.47,131.47,2285.0,BURL
+2023-09-27 12:33:00,131.395,131.48,131.395,131.48,1978.0,BURL
+2023-09-27 12:32:00,131.39,131.41,131.38,131.41,689.0,BURL
+2023-09-27 12:31:00,131.35,131.48,131.35,131.42,2813.0,BURL
+2023-09-27 12:30:00,131.344,131.41,131.325,131.34,4998.0,BURL
+2023-09-27 12:29:00,131.3,131.31,131.28,131.31,857.0,BURL
+2023-09-27 12:28:00,131.195,131.26,131.195,131.26,2218.0,BURL
+2023-09-27 12:27:00,131.35,131.35,131.21,131.21,2162.0,BURL
+2023-09-27 12:26:00,131.33,131.34,131.33,131.33,430.0,BURL
+2023-09-27 12:25:00,131.21,131.37,131.21,131.33,698.0,BURL
+2023-09-27 12:24:00,131.18,131.22,131.18,131.22,513.0,BURL
+2023-09-27 12:23:00,131.27,131.31,131.23,131.23,973.0,BURL
+2023-09-27 12:22:00,131.23,131.29,131.23,131.29,1494.0,BURL
+2023-09-27 12:21:00,131.28,131.28,131.26,131.27,1175.0,BURL
+2023-09-27 12:20:00,131.4,131.4,131.29,131.305,2011.0,BURL
+2023-09-27 12:19:00,131.43,131.43,131.41,131.43,429.0,BURL
+2023-09-27 12:18:00,131.54,131.54,131.43,131.44,1368.0,BURL
+2023-09-27 12:17:00,131.53,131.53,131.51,131.51,539.0,BURL
+2023-09-27 12:16:00,131.51,131.55,131.49,131.55,5247.0,BURL
+2023-09-27 12:15:00,131.49,131.49,131.455,131.455,1155.0,BURL
+2023-09-27 12:14:00,131.645,131.645,131.535,131.535,2452.0,BURL
+2023-09-27 12:13:00,131.62,131.65,131.62,131.64,1257.0,BURL
+2023-09-27 12:12:00,131.65,131.65,131.625,131.65,434.0,BURL
+2023-09-27 12:11:00,131.515,131.58,131.515,131.55,1546.0,BURL
+2023-09-27 12:09:00,131.42,131.53,131.398,131.53,2637.0,BURL
+2023-09-27 12:08:00,131.41,131.41,131.41,131.41,434.0,BURL
+2023-09-27 12:07:00,131.405,131.45,131.4,131.45,939.0,BURL
+2023-09-27 12:06:00,131.51,131.51,131.36,131.39,1340.0,BURL
+2023-09-27 12:05:00,131.644,131.644,131.505,131.505,1605.0,BURL
+2023-09-27 12:04:00,131.62,131.65,131.62,131.65,2512.0,BURL
+2023-09-27 12:03:00,131.62,131.65,131.6,131.62,2588.0,BURL
+2023-09-27 12:02:00,131.63,131.67,131.59,131.59,4321.0,BURL
+2023-09-27 12:01:00,131.78,131.78,131.67,131.67,1438.0,BURL
+2023-09-27 12:00:00,131.86,131.86,131.8,131.8,834.0,BURL
+2023-09-27 11:59:00,131.88,131.9,131.87,131.9,761.0,BURL
+2023-09-27 11:58:00,131.82,131.93,131.81,131.89,4476.0,BURL
+2023-09-27 11:57:00,131.84,131.855,131.84,131.85,1995.0,BURL
+2023-09-27 11:56:00,131.916,131.916,131.88,131.88,455.0,BURL
+2023-09-27 11:55:00,131.85,131.86,131.82,131.82,1547.0,BURL
+2023-09-27 11:54:00,131.8,131.91,131.8,131.88,3187.0,BURL
+2023-09-27 11:53:00,131.74,131.79,131.74,131.79,1765.0,BURL
+2023-09-27 11:52:00,131.71,131.75,131.675,131.74,3068.0,BURL
+2023-09-27 11:51:00,131.69,131.78,131.69,131.745,3692.0,BURL
+2023-09-27 11:50:00,131.75,131.75,131.735,131.735,907.0,BURL
+2023-09-27 11:49:00,131.69,131.73,131.69,131.73,616.0,BURL
+2023-09-27 11:48:00,131.78,131.78,131.695,131.695,1907.0,BURL
+2023-09-27 11:47:00,131.88,131.91,131.79,131.79,1340.0,BURL
+2023-09-27 11:46:00,132.03,132.03,131.88,131.88,2358.0,BURL
+2023-09-27 11:45:00,132.16,132.16,132.03,132.03,1593.0,BURL
+2023-09-27 11:44:00,132.27,132.33,132.18,132.18,2329.0,BURL
+2023-09-27 11:43:00,132.36,132.38,132.23,132.24,3101.0,BURL
+2023-09-27 11:42:00,132.43,132.435,132.43,132.435,210.0,BURL
+2023-09-27 11:41:00,132.5,132.5,132.43,132.46,1058.0,BURL
+2023-09-27 11:40:00,132.38,132.425,132.38,132.425,495.0,BURL
+2023-09-27 11:39:00,132.41,132.41,132.38,132.38,444.0,BURL
+2023-09-27 11:38:00,132.47,132.5,132.42,132.45,1574.0,BURL
+2023-09-27 11:37:00,132.4,132.45,132.39,132.43,1506.0,BURL
+2023-09-27 11:36:00,132.6,132.6,132.505,132.505,1836.0,BURL
+2023-09-27 11:35:00,132.71,132.71,132.65,132.65,1378.0,BURL
+2023-09-27 11:34:00,132.705,132.735,132.705,132.71,863.0,BURL
+2023-09-27 11:33:00,132.61,132.705,132.61,132.705,2006.0,BURL
+2023-09-27 11:32:00,132.62,132.62,132.585,132.585,487.0,BURL
+2023-09-27 11:31:00,132.56,132.56,132.535,132.535,688.0,BURL
+2023-09-27 11:30:00,132.61,132.61,132.61,132.61,334.0,BURL
+2023-09-27 11:29:00,132.8,132.8,132.6,132.6,3766.0,BURL
+2023-09-27 11:28:00,132.73,132.85,132.73,132.8,2328.0,BURL
+2023-09-27 11:27:00,132.57,132.66,132.57,132.66,1668.0,BURL
+2023-09-27 11:26:00,132.48,132.52,132.47,132.52,1466.0,BURL
+2023-09-27 11:25:00,132.41,132.47,132.391,132.45,1612.0,BURL
+2023-09-27 11:24:00,132.4,132.44,132.4,132.415,1628.0,BURL
+2023-09-27 11:23:00,132.338,132.39,132.338,132.355,3785.0,BURL
+2023-09-27 11:22:00,132.22,132.33,132.215,132.33,3648.0,BURL
+2023-09-27 11:21:00,132.24,132.27,132.23,132.23,930.0,BURL
+2023-09-27 11:20:00,132.33,132.34,132.21,132.245,1721.0,BURL
+2023-09-27 11:19:00,132.38,132.38,132.31,132.33,2108.0,BURL
+2023-09-27 11:18:00,132.34,132.39,132.32,132.32,1609.0,BURL
+2023-09-27 11:17:00,132.45,132.45,132.36,132.36,1174.0,BURL
+2023-09-27 11:16:00,132.47,132.485,132.425,132.43,1858.0,BURL
+2023-09-27 11:15:00,132.5,132.55,132.47,132.47,990.0,BURL
+2023-09-27 11:14:00,132.53,132.59,132.53,132.59,716.0,BURL
+2023-09-27 11:13:00,132.67,132.67,132.485,132.485,1413.0,BURL
+2023-09-27 11:12:00,132.64,132.67,132.62,132.635,1343.0,BURL
+2023-09-27 11:11:00,132.69,132.695,132.63,132.695,1337.0,BURL
+2023-09-27 11:10:00,132.66,132.72,132.66,132.68,587.0,BURL
+2023-09-27 11:09:00,132.295,132.6,132.295,132.6,3039.0,BURL
+2023-09-27 11:08:00,132.29,132.32,132.28,132.285,1261.0,BURL
+2023-09-27 11:07:00,132.46,132.46,132.28,132.28,1520.0,BURL
+2023-09-27 11:06:00,132.48,132.48,132.33,132.37,1536.0,BURL
+2023-09-27 11:05:00,132.83,132.83,132.565,132.57,2668.0,BURL
+2023-09-27 11:03:00,132.76,132.76,132.66,132.69,1731.0,BURL
+2023-09-27 11:02:00,132.53,132.75,132.53,132.75,1646.0,BURL
+2023-09-27 11:01:00,132.29,132.5,132.29,132.485,3003.0,BURL
+2023-09-27 11:00:00,132.235,132.24,132.235,132.24,1428.0,BURL
+2023-09-27 10:59:00,132.29,132.29,132.235,132.29,1832.0,BURL
+2023-09-27 10:58:00,132.27,132.28,132.22,132.27,868.0,BURL
+2023-09-27 10:57:00,132.25,132.321,132.23,132.24,6464.0,BURL
+2023-09-27 10:56:00,132.325,132.38,132.24,132.24,4067.0,BURL
+2023-09-27 10:55:00,132.325,132.325,132.28,132.325,1922.0,BURL
+2023-09-27 10:54:00,132.31,132.32,132.31,132.32,449.0,BURL
+2023-09-27 10:53:00,132.31,132.34,132.26,132.295,6405.0,BURL
+2023-09-27 10:52:00,132.42,132.42,132.33,132.34,2930.0,BURL
+2023-09-27 10:51:00,132.51,132.57,132.49,132.49,1052.0,BURL
+2023-09-27 10:50:00,132.73,132.73,132.575,132.575,2099.0,BURL
+2023-09-27 10:49:00,132.65,132.65,132.65,132.65,384.0,BURL
+2023-09-27 10:48:00,132.68,132.725,132.63,132.64,1517.0,BURL
+2023-09-27 10:47:00,132.61,132.67,132.61,132.625,724.0,BURL
+2023-09-27 10:46:00,132.72,132.72,132.645,132.69,1343.0,BURL
+2023-09-27 10:45:00,132.44,132.78,132.35,132.78,3193.0,BURL
+2023-09-27 10:44:00,132.515,132.515,132.42,132.425,2162.0,BURL
+2023-09-27 10:43:00,132.47,132.515,132.47,132.515,2084.0,BURL
+2023-09-27 10:42:00,132.655,132.655,132.47,132.47,2772.0,BURL
+2023-09-27 10:41:00,132.63,132.72,132.63,132.655,690.0,BURL
+2023-09-27 10:40:00,132.89,132.91,132.585,132.64,3389.0,BURL
+2023-09-27 10:39:00,132.89,132.97,132.89,132.96,1499.0,BURL
+2023-09-27 10:38:00,132.63,132.92,132.63,132.91,3221.0,BURL
+2023-09-27 10:37:00,132.22,132.7,132.21,132.63,6733.0,BURL
+2023-09-27 10:36:00,132.28,132.28,132.18,132.205,2688.0,BURL
+2023-09-27 10:35:00,132.0,132.2,131.99,132.2,3620.0,BURL
+2023-09-27 10:34:00,132.0,132.09,131.99,131.99,2899.0,BURL
+2023-09-27 10:33:00,132.01,132.045,132.01,132.045,390.0,BURL
+2023-09-27 10:32:00,132.07,132.085,131.98,132.0,2721.0,BURL
+2023-09-27 10:31:00,132.07,132.09,132.01,132.07,732.0,BURL
+2023-09-27 10:30:00,132.06,132.17,132.05,132.12,4411.0,BURL
+2023-09-27 10:29:00,132.04,132.1,132.04,132.09,2062.0,BURL
+2023-09-27 10:28:00,132.03,132.065,132.0,132.0,628.0,BURL
+2023-09-27 10:27:00,132.04,132.04,132.0,132.03,1749.0,BURL
+2023-09-27 10:26:00,132.025,132.055,131.95,132.03,2203.0,BURL
+2023-09-27 10:25:00,132.04,132.04,131.97,132.025,4258.0,BURL
+2023-09-27 10:24:00,131.98,132.085,131.89,132.0,4122.0,BURL
+2023-09-27 10:23:00,131.96,131.97,131.9,131.97,1637.0,BURL
+2023-09-27 10:22:00,131.81,131.98,131.81,131.89,2811.0,BURL
+2023-09-27 10:21:00,131.845,131.845,131.78,131.78,1536.0,BURL
+2023-09-27 10:20:00,131.86,131.865,131.82,131.865,1022.0,BURL
+2023-09-27 10:19:00,131.94,131.94,131.8,131.85,3539.0,BURL
+2023-09-27 10:18:00,131.663,131.92,131.63,131.885,3623.0,BURL
+2023-09-27 10:17:00,131.605,131.648,131.59,131.647,750.0,BURL
+2023-09-27 10:16:00,131.7,131.7,131.57,131.61,2448.0,BURL
+2023-09-27 10:15:00,131.74,131.74,131.61,131.63,1708.0,BURL
+2023-09-27 10:14:00,131.97,131.97,131.7,131.7,4466.0,BURL
+2023-09-27 10:13:00,131.98,131.98,131.905,131.92,1031.0,BURL
+2023-09-27 10:12:00,131.9,131.9,131.9,131.9,313.0,BURL
+2023-09-27 10:11:00,132.075,132.19,131.9,131.9,7305.0,BURL
+2023-09-27 10:10:00,132.08,132.15,132.04,132.075,2193.0,BURL
+2023-09-27 10:09:00,132.03,132.075,132.03,132.075,1056.0,BURL
+2023-09-27 10:08:00,132.14,132.14,131.86,131.86,4073.0,BURL
+2023-09-27 10:07:00,131.94,132.07,131.91,132.04,2377.0,BURL
+2023-09-27 10:06:00,132.08,132.08,131.71,131.83,7597.0,BURL
+2023-09-27 10:05:00,132.025,132.08,131.98,132.0,1717.0,BURL
+2023-09-27 10:04:00,132.0,132.15,131.9,132.025,3160.0,BURL
+2023-09-27 10:03:00,131.91,132.073,131.88,132.0,4737.0,BURL
+2023-09-27 10:02:00,131.93,131.97,131.77,131.85,5781.0,BURL
+2023-09-27 10:01:00,131.945,132.0,131.9,131.935,1516.0,BURL
+2023-09-27 10:00:00,132.075,132.075,131.91,131.91,3131.0,BURL
+2023-09-27 09:59:00,132.235,132.235,131.87,132.075,10541.0,BURL
+2023-09-27 09:58:00,132.25,132.37,132.11,132.24,3501.0,BURL
+2023-09-27 09:57:00,132.18,132.238,132.01,132.03,1942.0,BURL
+2023-09-27 09:56:00,131.865,132.24,131.865,132.07,7887.0,BURL
+2023-09-27 09:55:00,131.94,132.06,131.66,131.865,11925.0,BURL
+2023-09-27 09:54:00,132.02,132.088,131.85,131.876,2051.0,BURL
+2023-09-27 09:53:00,131.91,132.145,131.87,132.02,3537.0,BURL
+2023-09-27 09:52:00,131.725,132.085,131.65,131.65,4727.0,BURL
+2023-09-27 09:51:00,131.64,131.855,131.58,131.825,2348.0,BURL
+2023-09-27 09:50:00,131.735,131.82,131.55,131.82,670.0,BURL
+2023-09-27 09:49:00,131.785,131.87,131.595,131.78,5342.0,BURL
+2023-09-27 09:48:00,131.66,131.86,131.4,131.63,5059.0,BURL
+2023-09-27 09:47:00,130.965,131.68,130.73,131.68,6247.0,BURL
+2023-09-27 09:46:00,130.97,130.97,130.7,130.96,803.0,BURL
+2023-09-27 09:45:00,131.12,131.3,130.845,131.015,3985.0,BURL
+2023-09-27 09:44:00,130.74,131.08,130.74,131.07,13558.0,BURL
+2023-09-27 09:43:00,130.58,130.75,130.58,130.74,1738.0,BURL
+2023-09-27 09:42:00,130.52,130.54,130.445,130.54,2609.0,BURL
+2023-09-27 09:41:00,130.67,130.77,130.345,130.345,5575.0,BURL
+2023-09-27 09:40:00,130.77,130.845,130.575,130.845,38727.0,BURL
+2023-09-27 09:39:00,130.85,130.85,130.68,130.77,1267.0,BURL
+2023-09-27 09:38:00,130.9,130.905,130.68,130.835,2524.0,BURL
+2023-09-27 09:37:00,130.845,131.01,130.695,130.9,6285.0,BURL
+2023-09-27 09:36:00,130.755,130.845,130.571,130.815,12979.0,BURL
+2023-09-27 09:35:00,131.0,131.185,130.54,130.85,4846.0,BURL
+2023-09-27 09:34:00,130.52,130.86,130.385,130.78,6945.0,BURL
+2023-09-27 09:33:00,130.455,130.63,130.21,130.455,2483.0,BURL
+2023-09-27 09:32:00,130.64,130.8,130.11,130.555,17850.0,BURL
+2023-09-27 09:31:00,131.117,131.193,131.0,131.0,24068.0,BURL
+2023-09-27 09:30:00,130.31,131.5,130.31,131.015,16635.0,BURL
+2023-09-27 09:29:00,129.44,129.44,129.44,129.44,9.0,BURL
+2023-09-27 09:28:00,130.0,130.0,129.44,129.44,921.0,BURL
+2023-09-27 09:27:00,130.08,130.08,130.0,130.0,590.0,BURL
+2023-09-27 09:26:00,130.05,130.07,130.05,130.07,50.0,BURL
+2023-09-27 09:22:00,130.05,130.05,130.05,130.05,6.0,BURL
+2023-09-27 09:21:00,130.09,130.09,130.05,130.05,600.0,BURL
+2023-09-27 09:20:00,130.09,130.09,130.09,130.09,87.0,BURL
+2023-09-27 09:19:00,130.51,130.51,130.09,130.09,50.0,BURL
+2023-09-27 09:18:00,130.51,130.51,130.5,130.5,13.0,BURL
+2023-09-27 08:40:00,131.16,131.16,131.16,131.16,7.0,BURL
+2023-09-27 07:07:00,130.77,130.9,130.77,130.77,14.0,BURL
+2023-09-27 07:00:00,130.77,130.77,130.77,130.77,10.0,BURL
+2023-09-27 06:55:00,130.87,130.87,130.77,130.77,20.0,BURL
+2023-09-27 06:20:00,130.8,130.9,130.8,130.9,379.0,BURL
+2023-09-27 05:57:00,132.07,132.07,131.92,131.92,412.0,BURL
+2023-09-26 19:00:00,132.4,132.4,132.4,132.4,93085.0,BURL
+2023-09-26 18:30:00,132.4,132.4,132.4,132.4,93085.0,BURL
+2023-09-26 16:51:00,132.4,132.4,132.4,132.4,30904.0,BURL
+2023-09-26 16:46:00,132.4,132.4,132.4,132.4,1.0,BURL
+2023-09-26 16:10:00,132.4,132.4,132.4,132.4,93085.0,BURL
+2023-09-26 16:06:00,132.4,132.4,132.4,132.4,467.0,BURL
+2023-09-26 16:00:00,132.36,132.4,132.36,132.4,194268.0,BURL
+2023-09-26 15:59:00,132.55,132.55,132.36,132.37,54055.0,BURL
+2023-09-26 15:58:00,132.4,132.55,132.4,132.54,31206.0,BURL
+2023-09-26 15:57:00,132.415,132.47,132.35,132.4,48102.0,BURL
+2023-09-26 15:56:00,132.36,132.42,132.36,132.415,17373.0,BURL
+2023-09-26 15:55:00,132.33,132.42,132.3,132.35,21657.0,BURL
+2023-09-26 15:54:00,132.425,132.45,132.29,132.31,27742.0,BURL
+2023-09-26 15:53:00,132.465,132.59,132.41,132.41,26081.0,BURL
+2023-09-26 15:52:00,132.4,132.48,132.38,132.46,10377.0,BURL
+2023-09-26 15:51:00,132.4,132.46,132.37,132.395,25993.0,BURL
+2023-09-26 15:50:00,132.46,132.56,132.39,132.4,14098.0,BURL
+2023-09-26 15:49:00,132.39,132.44,132.35,132.41,14758.0,BURL
+2023-09-26 15:48:00,132.475,132.49,132.38,132.41,9333.0,BURL
+2023-09-26 15:47:00,132.425,132.485,132.41,132.47,12775.0,BURL
+2023-09-26 15:46:00,132.45,132.45,132.345,132.4,11152.0,BURL
+2023-09-26 15:45:00,132.43,132.47,132.345,132.455,21478.0,BURL
+2023-09-26 15:44:00,132.42,132.44,132.4,132.435,5727.0,BURL
+2023-09-26 15:43:00,132.22,132.385,132.22,132.385,7418.0,BURL
+2023-09-26 15:42:00,132.465,132.465,132.205,132.205,10747.0,BURL
+2023-09-26 15:41:00,132.4,132.48,132.378,132.465,13107.0,BURL
+2023-09-26 15:40:00,132.37,132.398,132.36,132.375,3882.0,BURL
+2023-09-26 15:39:00,132.35,132.375,132.3,132.375,4492.0,BURL
+2023-09-26 15:38:00,132.43,132.47,132.35,132.39,9108.0,BURL
+2023-09-26 15:37:00,132.44,132.46,132.3,132.43,8672.0,BURL
+2023-09-26 15:36:00,132.48,132.485,132.43,132.43,7751.0,BURL
+2023-09-26 15:35:00,132.35,132.5,132.35,132.475,14694.0,BURL
+2023-09-26 15:34:00,132.64,132.64,132.31,132.36,9217.0,BURL
+2023-09-26 15:33:00,132.68,132.715,132.64,132.64,1249.0,BURL
+2023-09-26 15:32:00,132.87,132.9,132.69,132.7,5955.0,BURL
+2023-09-26 15:31:00,132.96,133.01,132.88,132.89,5470.0,BURL
+2023-09-26 15:30:00,132.965,132.97,132.87,132.89,4797.0,BURL
+2023-09-26 15:29:00,132.96,132.97,132.93,132.96,1699.0,BURL
+2023-09-26 15:28:00,132.875,132.94,132.875,132.94,1812.0,BURL
+2023-09-26 15:27:00,133.005,133.01,132.83,132.87,4594.0,BURL
+2023-09-26 15:26:00,133.1,133.11,133.03,133.03,6058.0,BURL
+2023-09-26 15:25:00,133.065,133.1,133.065,133.07,873.0,BURL
+2023-09-26 15:24:00,133.095,133.095,133.065,133.08,1243.0,BURL
+2023-09-26 15:23:00,132.98,133.11,132.98,133.087,3525.0,BURL
+2023-09-26 15:22:00,133.02,133.02,132.99,132.99,1906.0,BURL
+2023-09-26 15:21:00,133.13,133.135,133.02,133.02,6721.0,BURL
+2023-09-26 15:20:00,133.1,133.13,133.09,133.13,3932.0,BURL
+2023-09-26 15:19:00,133.09,133.1,133.09,133.1,465.0,BURL
+2023-09-26 15:18:00,133.18,133.18,133.095,133.125,4473.0,BURL
+2023-09-26 15:17:00,133.21,133.24,133.19,133.205,4060.0,BURL
+2023-09-26 15:16:00,133.315,133.315,133.23,133.255,3936.0,BURL
+2023-09-26 15:15:00,133.34,133.34,133.28,133.325,641.0,BURL
+2023-09-26 15:14:00,133.32,133.35,133.31,133.315,1287.0,BURL
+2023-09-26 15:13:00,133.37,133.4,133.33,133.33,4668.0,BURL
+2023-09-26 15:12:00,133.37,133.37,133.365,133.365,786.0,BURL
+2023-09-26 15:11:00,133.37,133.37,133.3,133.3,1382.0,BURL
+2023-09-26 15:10:00,133.36,133.37,133.32,133.35,3559.0,BURL
+2023-09-26 15:09:00,133.35,133.37,133.35,133.37,1056.0,BURL
+2023-09-26 15:08:00,133.37,133.37,133.31,133.32,1938.0,BURL
+2023-09-26 15:07:00,133.35,133.37,133.24,133.35,6143.0,BURL
+2023-09-26 15:06:00,133.305,133.37,133.28,133.342,1801.0,BURL
+2023-09-26 15:05:00,133.305,133.305,133.305,133.305,239.0,BURL
+2023-09-26 15:04:00,133.34,133.34,133.305,133.33,2599.0,BURL
+2023-09-26 15:03:00,133.295,133.38,133.28,133.35,5862.0,BURL
+2023-09-26 15:02:00,133.4,133.4,133.32,133.325,1896.0,BURL
+2023-09-26 15:01:00,133.37,133.39,133.34,133.37,2459.0,BURL
+2023-09-26 15:00:00,133.355,133.355,133.35,133.35,342.0,BURL
+2023-09-26 14:59:00,133.33,133.37,133.33,133.37,2429.0,BURL
+2023-09-26 14:58:00,133.4,133.4,133.32,133.32,6021.0,BURL
+2023-09-26 14:57:00,133.395,133.43,133.39,133.39,1603.0,BURL
+2023-09-26 14:56:00,133.395,133.395,133.39,133.39,308.0,BURL
+2023-09-26 14:55:00,133.395,133.395,133.36,133.36,1655.0,BURL
+2023-09-26 14:54:00,133.35,133.395,133.35,133.395,408.0,BURL
+2023-09-26 14:52:00,133.41,133.42,133.38,133.39,4665.0,BURL
+2023-09-26 14:51:00,133.405,133.45,133.35,133.43,5229.0,BURL
+2023-09-26 14:50:00,133.395,133.4,133.395,133.4,581.0,BURL
+2023-09-26 14:49:00,133.39,133.39,133.34,133.375,628.0,BURL
+2023-09-26 14:48:00,133.35,133.393,133.34,133.388,4996.0,BURL
+2023-09-26 14:47:00,133.415,133.415,133.32,133.34,7243.0,BURL
+2023-09-26 14:46:00,133.41,133.41,133.41,133.41,601.0,BURL
+2023-09-26 14:45:00,133.37,133.44,133.37,133.39,5547.0,BURL
+2023-09-26 14:44:00,133.37,133.37,133.33,133.33,409.0,BURL
+2023-09-26 14:43:00,133.37,133.37,133.33,133.33,723.0,BURL
+2023-09-26 14:42:00,133.37,133.4,133.3,133.33,4274.0,BURL
+2023-09-26 14:41:00,133.37,133.4,133.36,133.37,907.0,BURL
+2023-09-26 14:40:00,133.34,133.35,133.34,133.35,1244.0,BURL
+2023-09-26 14:39:00,133.255,133.32,133.255,133.285,1230.0,BURL
+2023-09-26 14:38:00,133.345,133.345,133.27,133.28,1282.0,BURL
+2023-09-26 14:37:00,133.405,133.405,133.32,133.37,4064.0,BURL
+2023-09-26 14:36:00,133.41,133.41,133.405,133.405,740.0,BURL
+2023-09-26 14:35:00,133.31,133.43,133.31,133.43,1756.0,BURL
+2023-09-26 14:34:00,133.235,133.24,133.235,133.24,739.0,BURL
+2023-09-26 14:33:00,133.29,133.29,133.235,133.235,1893.0,BURL
+2023-09-26 14:32:00,133.373,133.373,133.26,133.3,3443.0,BURL
+2023-09-26 14:31:00,133.325,133.325,133.325,133.325,267.0,BURL
+2023-09-26 14:30:00,133.25,133.32,133.25,133.32,1783.0,BURL
+2023-09-26 14:29:00,133.16,133.16,133.16,133.16,112.0,BURL
+2023-09-26 14:28:00,133.19,133.19,133.0,133.09,7322.0,BURL
+2023-09-26 14:27:00,133.215,133.215,133.16,133.16,2976.0,BURL
+2023-09-26 14:26:00,133.215,133.255,133.21,133.255,483.0,BURL
+2023-09-26 14:25:00,133.11,133.25,133.11,133.215,3936.0,BURL
+2023-09-26 14:24:00,133.08,133.15,133.08,133.115,1399.0,BURL
+2023-09-26 14:23:00,133.09,133.145,133.09,133.115,3790.0,BURL
+2023-09-26 14:22:00,133.09,133.125,133.09,133.09,1379.0,BURL
+2023-09-26 14:21:00,133.1,133.14,133.07,133.09,1381.0,BURL
+2023-09-26 14:20:00,133.055,133.055,133.053,133.055,377.0,BURL
+2023-09-26 14:19:00,132.96,133.13,132.96,133.07,3768.0,BURL
+2023-09-26 14:18:00,132.98,132.98,132.98,132.98,10145.0,BURL
+2023-09-26 14:17:00,133.11,133.11,132.94,133.0,3353.0,BURL
+2023-09-26 14:16:00,133.17,133.17,133.1,133.11,2137.0,BURL
+2023-09-26 14:15:00,133.18,133.2,133.14,133.14,5309.0,BURL
+2023-09-26 14:14:00,133.22,133.23,133.22,133.22,1214.0,BURL
+2023-09-26 14:13:00,133.23,133.23,133.23,133.23,133.0,BURL
+2023-09-26 14:12:00,133.34,133.34,133.27,133.27,1531.0,BURL
+2023-09-26 14:11:00,133.21,133.35,133.21,133.315,2967.0,BURL
+2023-09-26 14:10:00,133.38,133.38,133.28,133.28,1979.0,BURL
+2023-09-26 14:09:00,133.6,133.6,133.46,133.46,4728.0,BURL
+2023-09-26 14:08:00,133.665,133.665,133.665,133.665,200.0,BURL
+2023-09-26 14:07:00,133.665,133.665,133.665,133.665,474.0,BURL
+2023-09-26 14:06:00,133.65,133.65,133.61,133.61,917.0,BURL
+2023-09-26 14:05:00,133.63,133.71,133.63,133.71,3486.0,BURL
+2023-09-26 14:04:00,133.69,133.69,133.62,133.63,1154.0,BURL
+2023-09-26 14:03:00,133.735,133.735,133.67,133.69,1835.0,BURL
+2023-09-26 14:02:00,133.65,133.735,133.65,133.735,1649.0,BURL
+2023-09-26 14:01:00,133.83,133.83,133.71,133.71,2335.0,BURL
+2023-09-26 14:00:00,133.92,133.92,133.86,133.86,3527.0,BURL
+2023-09-26 13:59:00,133.905,133.905,133.905,133.905,263.0,BURL
+2023-09-26 13:58:00,133.82,133.915,133.81,133.915,2413.0,BURL
+2023-09-26 13:57:00,133.825,133.87,133.77,133.79,2477.0,BURL
+2023-09-26 13:56:00,133.825,133.825,133.825,133.825,128.0,BURL
+2023-09-26 13:55:00,133.81,133.815,133.81,133.815,706.0,BURL
+2023-09-26 13:54:00,133.815,133.815,133.72,133.76,4430.0,BURL
+2023-09-26 13:53:00,133.8,133.8,133.78,133.78,599.0,BURL
+2023-09-26 13:52:00,133.69,133.78,133.69,133.78,2924.0,BURL
+2023-09-26 13:51:00,133.655,133.71,133.65,133.69,4564.0,BURL
+2023-09-26 13:50:00,133.62,133.705,133.585,133.705,1508.0,BURL
+2023-09-26 13:49:00,133.62,133.63,133.58,133.61,1439.0,BURL
+2023-09-26 13:48:00,133.61,133.61,133.57,133.57,401.0,BURL
+2023-09-26 13:47:00,133.52,133.58,133.51,133.51,1940.0,BURL
+2023-09-26 13:46:00,133.64,133.64,133.45,133.45,1689.0,BURL
+2023-09-26 13:45:00,133.66,133.73,133.66,133.68,2402.0,BURL
+2023-09-26 13:44:00,133.655,133.66,133.615,133.66,1398.0,BURL
+2023-09-26 13:43:00,133.65,133.65,133.65,133.65,310.0,BURL
+2023-09-26 13:42:00,133.7,133.7,133.62,133.63,2249.0,BURL
+2023-09-26 13:41:00,133.81,133.81,133.68,133.68,3601.0,BURL
+2023-09-26 13:40:00,133.83,133.83,133.81,133.81,1692.0,BURL
+2023-09-26 13:39:00,133.87,133.87,133.82,133.84,2145.0,BURL
+2023-09-26 13:38:00,133.705,133.87,133.705,133.86,3789.0,BURL
+2023-09-26 13:37:00,133.87,133.87,133.7,133.7,28364.0,BURL
+2023-09-26 13:36:00,133.82,133.92,133.81,133.91,4448.0,BURL
+2023-09-26 13:35:00,133.82,133.85,133.78,133.81,3852.0,BURL
+2023-09-26 13:34:00,133.81,133.85,133.81,133.82,731.0,BURL
+2023-09-26 13:33:00,133.76,133.84,133.76,133.84,2142.0,BURL
+2023-09-26 13:31:00,133.72,133.76,133.72,133.76,2147.0,BURL
+2023-09-26 13:30:00,133.82,133.82,133.7,133.74,4008.0,BURL
+2023-09-26 13:29:00,133.86,133.87,133.8,133.825,1434.0,BURL
+2023-09-26 13:28:00,133.755,133.8,133.753,133.79,2816.0,BURL
+2023-09-26 13:27:00,133.77,133.775,133.76,133.76,737.0,BURL
+2023-09-26 13:26:00,133.825,133.87,133.775,133.775,2658.0,BURL
+2023-09-26 13:25:00,133.83,133.83,133.83,133.83,475.0,BURL
+2023-09-26 13:24:00,133.87,133.87,133.87,133.87,456.0,BURL
+2023-09-26 13:23:00,133.94,133.95,133.9,133.91,1405.0,BURL
+2023-09-26 13:22:00,134.065,134.065,133.97,133.97,2022.0,BURL
+2023-09-26 13:21:00,134.065,134.065,134.065,134.065,121.0,BURL
+2023-09-26 13:20:00,134.06,134.06,134.055,134.055,884.0,BURL
+2023-09-26 13:19:00,133.89,134.05,133.86,134.05,6813.0,BURL
+2023-09-26 13:17:00,134.105,134.105,133.943,133.942,2427.0,BURL
+2023-09-26 13:16:00,134.11,134.11,134.11,134.11,251.0,BURL
+2023-09-26 13:15:00,134.105,134.105,134.105,134.105,100.0,BURL
+2023-09-26 13:14:00,134.01,134.06,133.97,134.06,1944.0,BURL
+2023-09-26 13:13:00,134.14,134.16,134.0,134.0,4339.0,BURL
+2023-09-26 13:12:00,134.305,134.305,134.11,134.135,4927.0,BURL
+2023-09-26 13:11:00,134.05,134.225,133.98,134.225,15002.0,BURL
+2023-09-26 13:10:00,134.13,134.13,134.13,134.13,108.0,BURL
+2023-09-26 13:09:00,134.015,134.12,134.015,134.12,7935.0,BURL
+2023-09-26 13:08:00,133.88,134.05,133.835,134.015,9705.0,BURL
+2023-09-26 13:07:00,133.85,133.86,133.85,133.86,379.0,BURL
+2023-09-26 13:06:00,133.86,133.86,133.8,133.84,5100.0,BURL
+2023-09-26 13:05:00,133.93,133.94,133.9,133.93,1298.0,BURL
+2023-09-26 13:04:00,133.93,133.94,133.86,133.93,1453.0,BURL
+2023-09-26 13:03:00,133.59,133.91,133.59,133.91,2330.0,BURL
+2023-09-26 13:02:00,133.685,133.685,133.685,133.685,281.0,BURL
+2023-09-26 13:01:00,133.72,133.72,133.69,133.69,1538.0,BURL
+2023-09-26 13:00:00,133.76,133.76,133.69,133.76,1902.0,BURL
+2023-09-26 12:59:00,133.74,133.81,133.71,133.73,1556.0,BURL
+2023-09-26 12:58:00,133.97,133.97,133.71,133.74,6302.0,BURL
+2023-09-26 12:57:00,133.895,133.92,133.895,133.92,1109.0,BURL
+2023-09-26 12:56:00,133.68,133.86,133.66,133.86,5630.0,BURL
+2023-09-26 12:55:00,133.66,133.66,133.62,133.62,213.0,BURL
+2023-09-26 12:54:00,133.7,133.7,133.63,133.66,1590.0,BURL
+2023-09-26 12:53:00,133.76,133.78,133.7,133.74,2163.0,BURL
+2023-09-26 12:52:00,133.93,133.93,133.79,133.805,6837.0,BURL
+2023-09-26 12:51:00,133.75,133.99,133.75,133.875,3710.0,BURL
+2023-09-26 12:50:00,133.725,133.75,133.725,133.75,948.0,BURL
+2023-09-26 12:49:00,133.75,133.75,133.69,133.725,1585.0,BURL
+2023-09-26 12:48:00,133.685,133.74,133.685,133.74,849.0,BURL
+2023-09-26 12:47:00,133.625,133.69,133.61,133.69,872.0,BURL
+2023-09-26 12:46:00,133.67,133.675,133.67,133.675,332.0,BURL
+2023-09-26 12:45:00,133.63,133.66,133.61,133.66,554.0,BURL
+2023-09-26 12:44:00,133.83,133.83,133.61,133.61,6654.0,BURL
+2023-09-26 12:43:00,133.805,133.875,133.805,133.875,1224.0,BURL
+2023-09-26 12:42:00,133.7,133.82,133.7,133.76,37381.0,BURL
+2023-09-26 12:41:00,133.755,133.76,133.755,133.755,835.0,BURL
+2023-09-26 12:40:00,133.76,133.81,133.76,133.81,1014.0,BURL
+2023-09-26 12:39:00,133.74,133.805,133.73,133.76,8185.0,BURL
+2023-09-26 12:38:00,133.775,133.775,133.72,133.72,1102.0,BURL
+2023-09-26 12:37:00,133.77,133.775,133.73,133.73,414.0,BURL
+2023-09-26 12:36:00,133.72,133.76,133.72,133.73,1958.0,BURL
+2023-09-26 12:35:00,133.77,133.77,133.76,133.77,970.0,BURL
+2023-09-26 12:34:00,133.77,133.77,133.74,133.74,784.0,BURL
+2023-09-26 12:33:00,133.755,133.765,133.73,133.73,1223.0,BURL
+2023-09-26 12:32:00,133.735,133.755,133.69,133.755,3480.0,BURL
+2023-09-26 12:30:00,133.84,133.84,133.73,133.81,947.0,BURL
+2023-09-26 12:29:00,133.7,133.795,133.66,133.78,3564.0,BURL
+2023-09-26 12:28:00,133.72,133.72,133.615,133.7,4316.0,BURL
+2023-09-26 12:27:00,133.745,133.75,133.68,133.68,2419.0,BURL
+2023-09-26 12:26:00,133.745,133.745,133.745,133.745,519.0,BURL
+2023-09-26 12:25:00,133.78,133.785,133.69,133.72,5172.0,BURL
+2023-09-26 12:24:00,133.87,133.87,133.735,133.78,5898.0,BURL
+2023-09-26 12:23:00,133.79,133.79,133.79,133.79,142.0,BURL
+2023-09-26 12:22:00,133.855,133.855,133.855,133.855,211.0,BURL
+2023-09-26 12:21:00,133.69,133.84,133.67,133.84,2467.0,BURL
+2023-09-26 12:20:00,133.78,133.84,133.74,133.76,3338.0,BURL
+2023-09-26 12:19:00,133.87,133.87,133.78,133.78,598.0,BURL
+2023-09-26 12:18:00,133.81,133.87,133.72,133.865,3444.0,BURL
+2023-09-26 12:17:00,133.99,133.99,133.805,133.93,3876.0,BURL
+2023-09-26 12:16:00,133.985,133.985,133.985,133.985,735.0,BURL
+2023-09-26 12:15:00,133.96,134.05,133.96,133.97,2762.0,BURL
+2023-09-26 12:14:00,133.635,133.99,133.635,133.96,2544.0,BURL
+2023-09-26 12:13:00,133.63,133.705,133.63,133.685,401.0,BURL
+2023-09-26 12:12:00,133.6,133.71,133.6,133.71,733.0,BURL
+2023-09-26 12:11:00,133.53,133.65,133.53,133.65,1783.0,BURL
+2023-09-26 12:10:00,133.48,133.5,133.47,133.5,2248.0,BURL
+2023-09-26 12:09:00,133.425,133.43,133.38,133.43,539.0,BURL
+2023-09-26 12:08:00,133.285,133.415,133.285,133.415,7617.0,BURL
+2023-09-26 12:07:00,133.285,133.285,133.23,133.285,397.0,BURL
+2023-09-26 12:06:00,133.35,133.4,133.31,133.31,1477.0,BURL
+2023-09-26 12:05:00,133.56,133.59,133.35,133.42,3870.0,BURL
+2023-09-26 12:04:00,133.59,133.59,133.59,133.59,559.0,BURL
+2023-09-26 12:03:00,133.54,133.555,133.49,133.55,1514.0,BURL
+2023-09-26 12:02:00,133.47,133.57,133.38,133.565,21796.0,BURL
+2023-09-26 12:01:00,133.5,133.5,133.41,133.47,2374.0,BURL
+2023-09-26 12:00:00,133.31,133.63,133.31,133.53,12661.0,BURL
+2023-09-26 11:59:00,133.445,133.445,133.295,133.295,3296.0,BURL
+2023-09-26 11:58:00,133.4,133.44,133.4,133.44,856.0,BURL
+2023-09-26 11:57:00,133.4,133.47,133.39,133.4,3866.0,BURL
+2023-09-26 11:56:00,133.41,133.41,133.41,133.41,260.0,BURL
+2023-09-26 11:54:00,133.43,133.45,133.37,133.41,28376.0,BURL
+2023-09-26 11:53:00,133.41,133.49,133.4,133.49,2003.0,BURL
+2023-09-26 11:52:00,133.305,133.39,133.26,133.39,4164.0,BURL
+2023-09-26 11:51:00,133.32,133.32,133.3,133.3,909.0,BURL
+2023-09-26 11:50:00,133.36,133.36,133.34,133.34,446.0,BURL
+2023-09-26 11:49:00,133.33,133.34,133.292,133.33,2234.0,BURL
+2023-09-26 11:48:00,133.34,133.34,133.34,133.34,326.0,BURL
+2023-09-26 11:47:00,133.37,133.37,133.37,133.37,1862.0,BURL
+2023-09-26 11:46:00,133.37,133.37,133.37,133.37,256.0,BURL
+2023-09-26 11:45:00,133.43,133.43,133.43,133.43,458.0,BURL
+2023-09-26 11:44:00,133.435,133.5,133.435,133.5,558.0,BURL
+2023-09-26 11:43:00,133.39,133.47,133.37,133.47,686.0,BURL
+2023-09-26 11:42:00,133.36,133.46,133.33,133.43,4287.0,BURL
+2023-09-26 11:41:00,133.425,133.425,133.425,133.425,475.0,BURL
+2023-09-26 11:40:00,133.425,133.49,133.36,133.425,650.0,BURL
+2023-09-26 11:39:00,133.35,133.4,133.35,133.4,1579.0,BURL
+2023-09-26 11:38:00,133.425,133.425,133.425,133.425,329.0,BURL
+2023-09-26 11:37:00,133.43,133.43,133.43,133.43,218.0,BURL
+2023-09-26 11:36:00,133.35,133.35,133.34,133.35,747.0,BURL
+2023-09-26 11:35:00,133.47,133.47,133.23,133.295,3708.0,BURL
+2023-09-26 11:34:00,133.43,133.53,133.39,133.475,2853.0,BURL
+2023-09-26 11:33:00,133.41,133.44,133.39,133.415,1368.0,BURL
+2023-09-26 11:32:00,133.215,133.39,133.19,133.39,9139.0,BURL
+2023-09-26 11:31:00,133.165,133.225,133.16,133.225,584.0,BURL
+2023-09-26 11:30:00,133.175,133.22,133.165,133.21,2517.0,BURL
+2023-09-26 11:29:00,133.175,133.235,133.17,133.18,2483.0,BURL
+2023-09-26 11:28:00,133.1,133.28,133.1,133.225,3673.0,BURL
+2023-09-26 11:27:00,133.17,133.17,133.07,133.07,2283.0,BURL
+2023-09-26 11:26:00,133.26,133.26,133.2,133.25,1288.0,BURL
+2023-09-26 11:24:00,133.415,133.49,133.35,133.35,2439.0,BURL
+2023-09-26 11:23:00,133.27,133.475,133.27,133.475,5622.0,BURL
+2023-09-26 11:22:00,133.265,133.273,133.265,133.267,888.0,BURL
+2023-09-26 11:21:00,133.43,133.43,133.245,133.265,2137.0,BURL
+2023-09-26 11:20:00,133.45,133.45,133.42,133.42,366.0,BURL
+2023-09-26 11:19:00,133.4,133.45,133.4,133.45,437.0,BURL
+2023-09-26 11:18:00,133.55,133.585,133.43,133.43,4236.0,BURL
+2023-09-26 11:17:00,133.605,133.605,133.605,133.605,499.0,BURL
+2023-09-26 11:16:00,133.61,133.66,133.56,133.56,742.0,BURL
+2023-09-26 11:15:00,133.605,133.605,133.605,133.605,342.0,BURL
+2023-09-26 11:14:00,133.56,133.605,133.56,133.605,337.0,BURL
+2023-09-26 11:13:00,133.605,133.605,133.605,133.605,137.0,BURL
+2023-09-26 11:12:00,133.58,133.61,133.57,133.57,1768.0,BURL
+2023-09-26 11:11:00,133.58,133.59,133.58,133.58,971.0,BURL
+2023-09-26 11:10:00,133.69,133.71,133.58,133.62,4140.0,BURL
+2023-09-26 11:09:00,133.69,133.738,133.69,133.737,1776.0,BURL
+2023-09-26 11:08:00,133.57,133.67,133.57,133.655,2400.0,BURL
+2023-09-26 11:07:00,133.56,133.638,133.56,133.637,397.0,BURL
+2023-09-26 11:06:00,133.64,133.64,133.64,133.64,229.0,BURL
+2023-09-26 11:05:00,133.62,133.62,133.57,133.57,850.0,BURL
+2023-09-26 11:04:00,133.57,133.66,133.57,133.62,1619.0,BURL
+2023-09-26 11:03:00,133.565,133.605,133.565,133.605,394.0,BURL
+2023-09-26 11:02:00,133.695,133.695,133.6,133.61,2632.0,BURL
+2023-09-26 11:01:00,133.74,133.745,133.67,133.705,3354.0,BURL
+2023-09-26 11:00:00,133.62,133.823,133.62,133.822,1224.0,BURL
+2023-09-26 10:59:00,133.45,133.62,133.45,133.62,4307.0,BURL
+2023-09-26 10:58:00,133.45,133.47,133.45,133.47,511.0,BURL
+2023-09-26 10:57:00,133.42,133.485,133.42,133.45,1130.0,BURL
+2023-09-26 10:56:00,133.425,133.5,133.41,133.5,1300.0,BURL
+2023-09-26 10:55:00,133.495,133.495,133.495,133.495,152.0,BURL
+2023-09-26 10:54:00,133.51,133.52,133.46,133.46,2791.0,BURL
+2023-09-26 10:53:00,133.48,133.485,133.45,133.46,736.0,BURL
+2023-09-26 10:52:00,133.42,133.45,133.42,133.45,482.0,BURL
+2023-09-26 10:51:00,133.55,133.55,133.43,133.44,1686.0,BURL
+2023-09-26 10:50:00,133.53,133.53,133.465,133.465,1341.0,BURL
+2023-09-26 10:49:00,133.61,133.66,133.6,133.6,1192.0,BURL
+2023-09-26 10:48:00,133.74,133.79,133.56,133.56,4196.0,BURL
+2023-09-26 10:47:00,133.82,133.82,133.755,133.755,2092.0,BURL
+2023-09-26 10:46:00,133.81,133.82,133.81,133.82,375.0,BURL
+2023-09-26 10:45:00,134.03,134.2,133.8,133.9,18603.0,BURL
+2023-09-26 10:44:00,133.99,134.03,133.95,133.99,1433.0,BURL
+2023-09-26 10:43:00,133.945,133.95,133.88,133.95,768.0,BURL
+2023-09-26 10:42:00,133.88,133.94,133.83,133.87,1354.0,BURL
+2023-09-26 10:41:00,133.855,133.92,133.855,133.875,923.0,BURL
+2023-09-26 10:40:00,133.485,133.855,133.485,133.855,6054.0,BURL
+2023-09-26 10:39:00,133.485,133.485,133.485,133.485,416.0,BURL
+2023-09-26 10:38:00,133.5,133.525,133.42,133.52,1787.0,BURL
+2023-09-26 10:37:00,133.53,133.6,133.5,133.5,2745.0,BURL
+2023-09-26 10:36:00,133.68,133.68,133.485,133.485,1281.0,BURL
+2023-09-26 10:35:00,133.69,133.77,133.585,133.74,4397.0,BURL
+2023-09-26 10:34:00,133.77,133.77,133.7,133.7,975.0,BURL
+2023-09-26 10:33:00,133.75,133.77,133.695,133.74,547.0,BURL
+2023-09-26 10:32:00,133.88,133.88,133.73,133.765,1611.0,BURL
+2023-09-26 10:31:00,133.81,133.89,133.81,133.88,3042.0,BURL
+2023-09-26 10:30:00,133.87,133.87,133.68,133.685,2337.0,BURL
+2023-09-26 10:29:00,133.805,133.97,133.805,133.97,2641.0,BURL
+2023-09-26 10:28:00,133.96,134.04,133.77,133.805,5191.0,BURL
+2023-09-26 10:27:00,133.915,133.99,133.915,133.94,1411.0,BURL
+2023-09-26 10:26:00,133.81,133.905,133.79,133.905,2067.0,BURL
+2023-09-26 10:25:00,133.81,133.81,133.717,133.795,1168.0,BURL
+2023-09-26 10:24:00,133.925,134.02,133.8,133.8,2322.0,BURL
+2023-09-26 10:23:00,133.925,133.925,133.925,133.925,637.0,BURL
+2023-09-26 10:22:00,133.705,133.915,133.705,133.915,2645.0,BURL
+2023-09-26 10:21:00,133.765,133.765,133.635,133.72,898.0,BURL
+2023-09-26 10:20:00,133.63,133.63,133.63,133.63,203.0,BURL
+2023-09-26 10:19:00,133.4,133.71,133.26,133.71,5381.0,BURL
+2023-09-26 10:18:00,133.48,133.48,133.408,133.408,709.0,BURL
+2023-09-26 10:17:00,133.58,133.58,133.49,133.49,789.0,BURL
+2023-09-26 10:16:00,133.73,133.79,133.55,133.575,3357.0,BURL
+2023-09-26 10:15:00,133.6,133.71,133.6,133.66,1576.0,BURL
+2023-09-26 10:14:00,133.465,133.55,133.33,133.55,5128.0,BURL
+2023-09-26 10:13:00,133.645,133.645,133.51,133.51,816.0,BURL
+2023-09-26 10:12:00,133.7,133.76,133.595,133.595,1537.0,BURL
+2023-09-26 10:11:00,133.945,133.95,133.765,133.765,3504.0,BURL
+2023-09-26 10:10:00,133.885,133.978,133.885,133.977,305.0,BURL
+2023-09-26 10:09:00,134.035,134.035,133.93,133.93,2003.0,BURL
+2023-09-26 10:08:00,134.02,134.035,134.02,134.035,756.0,BURL
+2023-09-26 10:07:00,134.09,134.195,134.03,134.05,2998.0,BURL
+2023-09-26 10:06:00,134.105,134.21,134.09,134.21,576.0,BURL
+2023-09-26 10:05:00,134.16,134.225,134.04,134.225,7147.0,BURL
+2023-09-26 10:04:00,134.17,134.24,134.07,134.07,3081.0,BURL
+2023-09-26 10:03:00,133.955,134.33,133.955,134.25,4365.0,BURL
+2023-09-26 10:02:00,133.69,133.945,133.61,133.945,4866.0,BURL
+2023-09-26 10:01:00,133.86,133.9,133.73,133.77,5119.0,BURL
+2023-09-26 10:00:00,132.83,133.86,132.83,133.86,5347.0,BURL
+2023-09-26 09:59:00,132.925,132.925,132.74,132.785,4953.0,BURL
+2023-09-26 09:58:00,132.765,132.895,132.765,132.84,1601.0,BURL
+2023-09-26 09:57:00,132.76,132.76,132.76,132.76,1440.0,BURL
+2023-09-26 09:56:00,133.0,133.0,132.83,132.86,1930.0,BURL
+2023-09-26 09:55:00,133.1,133.1,132.95,133.08,2366.0,BURL
+2023-09-26 09:54:00,133.33,133.33,133.1,133.1,2852.0,BURL
+2023-09-26 09:53:00,133.445,133.455,133.445,133.45,623.0,BURL
+2023-09-26 09:52:00,133.135,133.59,133.135,133.455,3418.0,BURL
+2023-09-26 09:51:00,133.31,133.44,133.12,133.14,3900.0,BURL
+2023-09-26 09:50:00,133.58,133.595,133.35,133.36,8556.0,BURL
+2023-09-26 09:49:00,134.0,134.0,133.585,133.585,4168.0,BURL
+2023-09-26 09:48:00,133.89,134.0,133.885,133.93,928.0,BURL
+2023-09-26 09:47:00,133.87,133.89,133.76,133.89,1886.0,BURL
+2023-09-26 09:46:00,133.775,133.97,133.775,133.97,1611.0,BURL
+2023-09-26 09:45:00,134.04,134.04,133.665,133.76,3143.0,BURL
+2023-09-26 09:44:00,134.28,134.28,133.96,134.09,4271.0,BURL
+2023-09-26 09:43:00,133.995,134.28,133.99,134.057,8717.0,BURL
+2023-09-26 09:42:00,133.9,134.06,133.82,133.88,4965.0,BURL
+2023-09-26 09:41:00,133.27,133.81,133.27,133.81,8980.0,BURL
+2023-09-26 09:40:00,133.17,133.36,133.01,133.275,2940.0,BURL
+2023-09-26 09:39:00,133.525,133.545,133.33,133.33,3997.0,BURL
+2023-09-26 09:38:00,133.405,133.64,133.405,133.525,7980.0,BURL
+2023-09-26 09:37:00,133.505,133.505,133.32,133.4,9412.0,BURL
+2023-09-26 09:36:00,133.46,133.64,133.35,133.4,2329.0,BURL
+2023-09-26 09:35:00,133.45,133.45,133.14,133.17,4880.0,BURL
+2023-09-26 09:34:00,133.07,133.62,133.07,133.46,7207.0,BURL
+2023-09-26 09:33:00,133.115,133.275,132.915,133.07,1052.0,BURL
+2023-09-26 09:32:00,133.095,133.285,133.095,133.115,1527.0,BURL
+2023-09-26 09:31:00,133.3,133.3,133.08,133.08,1510.0,BURL
+2023-09-26 09:30:00,133.45,133.45,133.295,133.295,6608.0,BURL
+2023-09-26 09:17:00,134.0,134.0,134.0,134.0,200.0,BURL
+2023-09-26 08:43:00,135.0,135.0,135.0,135.0,10.0,BURL
+2023-09-26 08:42:00,137.3,137.3,137.3,137.3,900.0,BURL
+2023-09-26 08:12:00,134.21,134.21,134.21,134.21,2983.0,BURL
+2023-09-26 08:08:00,134.0,134.0,134.0,134.0,1.0,BURL
+2023-09-25 19:58:00,134.75,134.86,134.75,134.86,200.0,BURL
+2023-09-25 19:57:00,134.87,134.87,134.87,134.87,100.0,BURL
+2023-09-25 19:54:00,134.87,134.87,134.87,134.87,100.0,BURL
+2023-09-25 19:00:00,134.21,134.21,134.21,134.21,130690.0,BURL
+2023-09-25 18:44:00,134.5,134.5,134.5,134.5,1.0,BURL
+2023-09-25 18:31:00,134.85,134.86,134.85,134.86,5.0,BURL
+2023-09-25 18:30:00,134.21,134.21,134.21,134.21,130690.0,BURL
+2023-09-25 17:39:00,134.9,134.9,134.9,134.9,2.0,BURL
+2023-09-25 17:18:00,134.92,134.92,134.9,134.9,20.0,BURL
+2023-09-25 16:51:00,134.21,134.21,134.21,134.21,41909.0,BURL
+2023-09-25 16:29:00,134.21,134.21,134.21,134.21,85.0,BURL
+2023-09-25 16:10:00,134.21,134.21,134.21,134.21,130690.0,BURL
+2023-09-25 16:07:00,131.21,131.21,131.21,131.21,1.0,BURL
+2023-09-25 16:06:00,134.21,134.21,134.21,134.21,642.0,BURL
+2023-09-25 16:02:00,134.21,134.21,134.21,134.21,2800.0,BURL
+2023-09-25 16:00:00,134.19,134.21,134.14,134.21,270292.0,BURL
+2023-09-25 15:59:00,134.15,134.24,134.1,134.19,35541.0,BURL
+2023-09-25 15:58:00,134.08,134.16,133.97,134.16,49930.0,BURL
+2023-09-25 15:57:00,134.09,134.13,133.98,134.09,28858.0,BURL
+2023-09-25 15:56:00,134.0,134.16,133.98,134.1,38696.0,BURL
+2023-09-25 15:55:00,134.11,134.14,133.9,134.02,31103.0,BURL
+2023-09-25 15:54:00,134.11,134.13,133.995,134.015,11600.0,BURL
+2023-09-25 15:53:00,134.295,134.295,134.08,134.085,21671.0,BURL
+2023-09-25 15:52:00,134.29,134.37,134.28,134.295,11546.0,BURL
+2023-09-25 15:51:00,134.485,134.485,134.29,134.29,21122.0,BURL
+2023-09-25 15:50:00,134.36,134.5,134.31,134.475,25559.0,BURL
+2023-09-25 15:49:00,134.38,134.42,134.315,134.38,12346.0,BURL
+2023-09-25 15:48:00,134.3,134.39,134.29,134.39,5535.0,BURL
+2023-09-25 15:47:00,134.29,134.3,134.2,134.29,6467.0,BURL
+2023-09-25 15:46:00,134.24,134.34,134.2,134.31,8268.0,BURL
+2023-09-25 15:45:00,134.281,134.37,134.281,134.32,7538.0,BURL
+2023-09-25 15:44:00,134.32,134.36,134.27,134.295,7867.0,BURL
+2023-09-25 15:43:00,134.4,134.4,134.28,134.305,10255.0,BURL
+2023-09-25 15:42:00,134.275,134.45,134.275,134.4,7818.0,BURL
+2023-09-25 15:41:00,134.275,134.31,134.185,134.28,6239.0,BURL
+2023-09-25 15:40:00,134.29,134.31,134.265,134.27,3292.0,BURL
+2023-09-25 15:39:00,134.26,134.37,134.26,134.3,5117.0,BURL
+2023-09-25 15:38:00,134.2,134.29,134.155,134.26,8521.0,BURL
+2023-09-25 15:37:00,134.305,134.305,134.21,134.23,1444.0,BURL
+2023-09-25 15:36:00,134.29,134.35,134.28,134.3,4995.0,BURL
+2023-09-25 15:35:00,134.38,134.38,134.18,134.28,7997.0,BURL
+2023-09-25 15:34:00,134.48,134.48,134.39,134.39,1709.0,BURL
+2023-09-25 15:33:00,134.52,134.54,134.47,134.52,4052.0,BURL
+2023-09-25 15:32:00,134.57,134.57,134.5,134.542,4533.0,BURL
+2023-09-25 15:31:00,134.55,134.55,134.525,134.525,1122.0,BURL
+2023-09-25 15:30:00,134.43,134.54,134.4,134.54,5264.0,BURL
+2023-09-25 15:29:00,134.47,134.5,134.4,134.4,1389.0,BURL
+2023-09-25 15:28:00,134.41,134.49,134.41,134.49,3224.0,BURL
+2023-09-25 15:27:00,134.31,134.45,134.3,134.445,4223.0,BURL
+2023-09-25 15:26:00,134.4,134.45,134.3,134.34,6497.0,BURL
+2023-09-25 15:25:00,134.44,134.44,134.395,134.395,1860.0,BURL
+2023-09-25 15:24:00,134.56,134.56,134.485,134.49,4494.0,BURL
+2023-09-25 15:23:00,134.64,134.64,134.51,134.58,3924.0,BURL
+2023-09-25 15:22:00,134.56,134.66,134.55,134.61,1914.0,BURL
+2023-09-25 15:21:00,134.65,134.66,134.55,134.55,2644.0,BURL
+2023-09-25 15:20:00,134.615,134.69,134.52,134.65,5255.0,BURL
+2023-09-25 15:19:00,134.5,134.65,134.5,134.65,4917.0,BURL
+2023-09-25 15:18:00,134.555,134.555,134.5,134.5,316.0,BURL
+2023-09-25 15:17:00,134.7,134.7,134.52,134.552,3929.0,BURL
+2023-09-25 15:16:00,134.395,134.71,134.395,134.71,3888.0,BURL
+2023-09-25 15:15:00,134.25,134.39,134.25,134.39,4319.0,BURL
+2023-09-25 15:14:00,134.21,134.25,134.21,134.21,3231.0,BURL
+2023-09-25 15:13:00,134.195,134.195,134.195,134.195,524.0,BURL
+2023-09-25 15:12:00,134.2,134.24,134.17,134.24,4390.0,BURL
+2023-09-25 15:11:00,134.18,134.2,134.165,134.2,3177.0,BURL
+2023-09-25 15:10:00,134.14,134.24,134.13,134.21,3120.0,BURL
+2023-09-25 15:09:00,134.137,134.15,134.137,134.145,478.0,BURL
+2023-09-25 15:08:00,134.15,134.22,134.12,134.14,7935.0,BURL
+2023-09-25 15:07:00,134.07,134.21,134.05,134.11,14559.0,BURL
+2023-09-25 15:06:00,134.05,134.12,134.05,134.11,4454.0,BURL
+2023-09-25 15:05:00,134.03,134.14,133.993,134.05,6833.0,BURL
+2023-09-25 15:04:00,134.13,134.13,133.99,134.02,5211.0,BURL
+2023-09-25 15:03:00,134.175,134.175,134.13,134.13,2040.0,BURL
+2023-09-25 15:02:00,134.185,134.2,134.13,134.18,4658.0,BURL
+2023-09-25 15:01:00,134.32,134.36,134.18,134.185,4267.0,BURL
+2023-09-25 15:00:00,134.3,134.325,134.3,134.325,877.0,BURL
+2023-09-25 14:59:00,134.345,134.38,134.32,134.32,2421.0,BURL
+2023-09-25 14:58:00,134.35,134.37,134.35,134.37,575.0,BURL
+2023-09-25 14:57:00,134.41,134.47,134.36,134.36,2188.0,BURL
+2023-09-25 14:56:00,134.435,134.435,134.39,134.39,854.0,BURL
+2023-09-25 14:55:00,134.3,134.45,134.3,134.43,3177.0,BURL
+2023-09-25 14:54:00,134.375,134.375,134.34,134.34,783.0,BURL
+2023-09-25 14:53:00,134.35,134.38,134.33,134.36,1326.0,BURL
+2023-09-25 14:52:00,134.41,134.41,134.35,134.35,815.0,BURL
+2023-09-25 14:51:00,134.39,134.45,134.38,134.42,2038.0,BURL
+2023-09-25 14:50:00,134.45,134.46,134.45,134.46,464.0,BURL
+2023-09-25 14:49:00,134.435,134.6,134.435,134.57,3596.0,BURL
+2023-09-25 14:48:00,134.49,134.495,134.45,134.45,1146.0,BURL
+2023-09-25 14:47:00,134.57,134.57,134.52,134.53,1458.0,BURL
+2023-09-25 14:46:00,134.59,134.62,134.56,134.62,2278.0,BURL
+2023-09-25 14:45:00,134.54,134.59,134.54,134.58,1820.0,BURL
+2023-09-25 14:44:00,134.55,134.62,134.53,134.54,4174.0,BURL
+2023-09-25 14:43:00,134.66,134.66,134.55,134.55,1577.0,BURL
+2023-09-25 14:42:00,134.69,134.71,134.69,134.71,439.0,BURL
+2023-09-25 14:41:00,134.76,134.77,134.69,134.69,2041.0,BURL
+2023-09-25 14:40:00,134.642,134.75,134.642,134.75,1922.0,BURL
+2023-09-25 14:39:00,134.64,134.72,134.64,134.72,2284.0,BURL
+2023-09-25 14:38:00,134.71,134.71,134.65,134.65,1120.0,BURL
+2023-09-25 14:37:00,134.705,134.73,134.7,134.71,1575.0,BURL
+2023-09-25 14:36:00,134.7,134.79,134.7,134.75,2169.0,BURL
+2023-09-25 14:35:00,134.5,134.67,134.5,134.67,1629.0,BURL
+2023-09-25 14:34:00,134.515,134.55,134.515,134.545,1117.0,BURL
+2023-09-25 14:33:00,134.5,134.55,134.48,134.515,3022.0,BURL
+2023-09-25 14:32:00,134.46,134.54,134.45,134.515,4060.0,BURL
+2023-09-25 14:31:00,134.37,134.47,134.37,134.45,3286.0,BURL
+2023-09-25 14:30:00,134.42,134.42,134.36,134.36,1093.0,BURL
+2023-09-25 14:29:00,134.46,134.5,134.46,134.49,1159.0,BURL
+2023-09-25 14:28:00,134.46,134.47,134.46,134.46,1059.0,BURL
+2023-09-25 14:27:00,134.475,134.52,134.475,134.52,365.0,BURL
+2023-09-25 14:26:00,134.36,134.46,134.36,134.44,3425.0,BURL
+2023-09-25 14:25:00,134.43,134.43,134.32,134.37,2854.0,BURL
+2023-09-25 14:24:00,134.44,134.47,134.44,134.47,551.0,BURL
+2023-09-25 14:23:00,134.44,134.475,134.37,134.475,1353.0,BURL
+2023-09-25 14:22:00,134.52,134.52,134.46,134.46,1651.0,BURL
+2023-09-25 14:21:00,134.51,134.54,134.51,134.515,1239.0,BURL
+2023-09-25 14:20:00,134.53,134.53,134.52,134.52,778.0,BURL
+2023-09-25 14:19:00,134.4,134.52,134.4,134.52,1930.0,BURL
+2023-09-25 14:18:00,134.61,134.63,134.46,134.46,2140.0,BURL
+2023-09-25 14:17:00,134.58,134.6,134.47,134.6,2741.0,BURL
+2023-09-25 14:16:00,134.575,134.61,134.56,134.56,544.0,BURL
+2023-09-25 14:15:00,134.675,134.675,134.59,134.59,983.0,BURL
+2023-09-25 14:14:00,134.7,134.74,134.66,134.66,759.0,BURL
+2023-09-25 14:13:00,134.67,134.75,134.67,134.7,1925.0,BURL
+2023-09-25 14:12:00,134.5,134.65,134.5,134.65,3730.0,BURL
+2023-09-25 14:11:00,134.555,134.555,134.555,134.555,356.0,BURL
+2023-09-25 14:10:00,134.59,134.59,134.5,134.545,704.0,BURL
+2023-09-25 14:09:00,134.67,134.67,134.6,134.63,742.0,BURL
+2023-09-25 14:08:00,134.81,134.85,134.6,134.6,11048.0,BURL
+2023-09-25 14:07:00,134.73,134.86,134.73,134.85,4361.0,BURL
+2023-09-25 14:06:00,134.73,134.75,134.68,134.73,3386.0,BURL
+2023-09-25 14:05:00,134.75,134.75,134.73,134.73,1476.0,BURL
+2023-09-25 14:04:00,134.735,134.78,134.73,134.76,3050.0,BURL
+2023-09-25 14:03:00,134.66,134.73,134.61,134.725,4281.0,BURL
+2023-09-25 14:02:00,134.77,134.77,134.66,134.66,1604.0,BURL
+2023-09-25 14:01:00,134.785,134.82,134.77,134.81,3330.0,BURL
+2023-09-25 14:00:00,134.79,134.8,134.765,134.785,1153.0,BURL
+2023-09-25 13:59:00,134.73,134.79,134.73,134.79,2554.0,BURL
+2023-09-25 13:58:00,134.85,134.85,134.69,134.78,3310.0,BURL
+2023-09-25 13:57:00,134.8,134.86,134.785,134.84,1591.0,BURL
+2023-09-25 13:56:00,134.77,134.8,134.75,134.78,2966.0,BURL
+2023-09-25 13:55:00,134.74,134.75,134.71,134.735,924.0,BURL
+2023-09-25 13:53:00,134.81,134.81,134.71,134.71,2770.0,BURL
+2023-09-25 13:52:00,134.66,134.85,134.645,134.85,5261.0,BURL
+2023-09-25 13:51:00,134.615,134.63,134.615,134.63,350.0,BURL
+2023-09-25 13:50:00,134.58,134.66,134.55,134.65,2942.0,BURL
+2023-09-25 13:49:00,134.67,134.67,134.67,134.67,641.0,BURL
+2023-09-25 13:47:00,134.74,134.74,134.63,134.63,4370.0,BURL
+2023-09-25 13:46:00,134.74,134.74,134.69,134.695,1805.0,BURL
+2023-09-25 13:45:00,134.74,134.8,134.74,134.78,2739.0,BURL
+2023-09-25 13:44:00,134.73,134.75,134.71,134.71,949.0,BURL
+2023-09-25 13:43:00,134.66,134.76,134.63,134.72,3140.0,BURL
+2023-09-25 13:42:00,134.69,134.69,134.63,134.63,1223.0,BURL
+2023-09-25 13:41:00,134.78,134.79,134.72,134.72,1090.0,BURL
+2023-09-25 13:40:00,134.85,134.855,134.78,134.78,5479.0,BURL
+2023-09-25 13:39:00,134.82,134.86,134.82,134.825,1734.0,BURL
+2023-09-25 13:38:00,134.83,134.84,134.825,134.825,2115.0,BURL
+2023-09-25 13:37:00,134.785,134.83,134.785,134.8,2483.0,BURL
+2023-09-25 13:36:00,134.79,134.79,134.75,134.78,1493.0,BURL
+2023-09-25 13:35:00,134.73,134.74,134.635,134.73,1718.0,BURL
+2023-09-25 13:34:00,134.785,134.85,134.735,134.79,1033.0,BURL
+2023-09-25 13:33:00,134.865,134.87,134.8,134.8,2587.0,BURL
+2023-09-25 13:32:00,134.725,134.89,134.725,134.825,3128.0,BURL
+2023-09-25 13:31:00,134.635,134.77,134.635,134.72,1554.0,BURL
+2023-09-25 13:30:00,134.87,134.87,134.79,134.79,737.0,BURL
+2023-09-25 13:29:00,134.88,134.88,134.82,134.87,1533.0,BURL
+2023-09-25 13:28:00,134.95,134.95,134.89,134.9,2688.0,BURL
+2023-09-25 13:27:00,134.914,134.99,134.902,134.95,2866.0,BURL
+2023-09-25 13:26:00,134.99,134.99,134.9,134.9,2223.0,BURL
+2023-09-25 13:25:00,135.06,135.06,135.06,135.06,189.0,BURL
+2023-09-25 13:24:00,135.04,135.07,135.04,135.07,1372.0,BURL
+2023-09-25 13:23:00,135.095,135.095,135.04,135.04,727.0,BURL
+2023-09-25 13:22:00,135.22,135.22,135.08,135.095,1259.0,BURL
+2023-09-25 13:21:00,135.13,135.27,135.11,135.22,5669.0,BURL
+2023-09-25 13:20:00,135.1,135.105,135.06,135.095,1582.0,BURL
+2023-09-25 13:19:00,135.07,135.13,135.06,135.1,5995.0,BURL
+2023-09-25 13:18:00,135.08,135.08,135.08,135.08,229.0,BURL
+2023-09-25 13:17:00,135.05,135.05,135.05,135.05,338.0,BURL
+2023-09-25 13:16:00,135.045,135.12,135.04,135.04,3368.0,BURL
+2023-09-25 13:15:00,135.04,135.04,135.04,135.04,833.0,BURL
+2023-09-25 13:14:00,135.08,135.08,135.05,135.05,872.0,BURL
+2023-09-25 13:13:00,135.1,135.15,135.075,135.15,2026.0,BURL
+2023-09-25 13:12:00,134.95,135.09,134.92,135.09,4103.0,BURL
+2023-09-25 13:11:00,135.04,135.04,134.86,134.86,1408.0,BURL
+2023-09-25 13:10:00,135.08,135.08,135.04,135.08,346.0,BURL
+2023-09-25 13:09:00,135.05,135.15,135.05,135.08,2022.0,BURL
+2023-09-25 13:08:00,135.15,135.17,135.08,135.08,1758.0,BURL
+2023-09-25 13:07:00,135.075,135.15,135.01,135.04,3220.0,BURL
+2023-09-25 13:06:00,135.07,135.07,135.07,135.07,434.0,BURL
+2023-09-25 13:05:00,135.08,135.11,135.04,135.07,2532.0,BURL
+2023-09-25 13:04:00,135.15,135.27,135.06,135.1,8742.0,BURL
+2023-09-25 13:03:00,135.095,135.28,135.095,135.18,21735.0,BURL
+2023-09-25 13:02:00,135.095,135.095,135.09,135.09,1071.0,BURL
+2023-09-25 13:01:00,135.12,135.15,135.09,135.09,1509.0,BURL
+2023-09-25 13:00:00,135.15,135.23,135.143,135.175,5152.0,BURL
+2023-09-25 12:59:00,134.98,135.15,134.98,135.13,4452.0,BURL
+2023-09-25 12:58:00,135.02,135.02,134.98,134.98,1416.0,BURL
+2023-09-25 12:57:00,135.145,135.21,135.015,135.015,3572.0,BURL
+2023-09-25 12:56:00,135.15,135.19,135.15,135.18,700.0,BURL
+2023-09-25 12:55:00,135.19,135.19,135.18,135.18,250.0,BURL
+2023-09-25 12:54:00,135.14,135.23,135.13,135.19,6120.0,BURL
+2023-09-25 12:53:00,135.11,135.17,135.11,135.17,525.0,BURL
+2023-09-25 12:52:00,135.165,135.17,135.12,135.12,592.0,BURL
+2023-09-25 12:51:00,135.14,135.2,135.14,135.15,1447.0,BURL
+2023-09-25 12:50:00,135.3,135.355,135.22,135.22,2412.0,BURL
+2023-09-25 12:49:00,135.3,135.41,135.3,135.355,1776.0,BURL
+2023-09-25 12:48:00,135.395,135.395,135.31,135.317,1626.0,BURL
+2023-09-25 12:47:00,135.37,135.395,135.34,135.39,792.0,BURL
+2023-09-25 12:46:00,135.415,135.415,135.36,135.37,1083.0,BURL
+2023-09-25 12:45:00,135.45,135.45,135.36,135.38,1127.0,BURL
+2023-09-25 12:44:00,135.555,135.56,135.47,135.47,2998.0,BURL
+2023-09-25 12:43:00,135.56,135.57,135.56,135.57,623.0,BURL
+2023-09-25 12:42:00,135.44,135.565,135.44,135.565,2553.0,BURL
+2023-09-25 12:41:00,135.33,135.4,135.3,135.4,2565.0,BURL
+2023-09-25 12:40:00,135.33,135.385,135.33,135.33,446.0,BURL
+2023-09-25 12:39:00,135.37,135.37,135.37,135.37,304.0,BURL
+2023-09-25 12:38:00,135.425,135.425,135.425,135.425,110.0,BURL
+2023-09-25 12:37:00,135.54,135.54,135.38,135.38,1572.0,BURL
+2023-09-25 12:36:00,135.52,135.605,135.52,135.6,1055.0,BURL
+2023-09-25 12:35:00,135.47,135.5,135.455,135.5,884.0,BURL
+2023-09-25 12:34:00,135.6,135.64,135.53,135.56,4094.0,BURL
+2023-09-25 12:33:00,135.388,135.555,135.38,135.52,2838.0,BURL
+2023-09-25 12:32:00,135.39,135.47,135.39,135.39,762.0,BURL
+2023-09-25 12:31:00,135.83,135.83,135.48,135.485,2533.0,BURL
+2023-09-25 12:30:00,135.825,135.825,135.825,135.825,105.0,BURL
+2023-09-25 12:29:00,135.675,135.825,135.675,135.825,9601.0,BURL
+2023-09-25 12:28:00,135.52,135.69,135.52,135.675,1896.0,BURL
+2023-09-25 12:27:00,135.466,135.53,135.43,135.5,3342.0,BURL
+2023-09-25 12:26:00,135.44,135.54,135.425,135.43,4233.0,BURL
+2023-09-25 12:24:00,135.41,135.41,135.33,135.385,2469.0,BURL
+2023-09-25 12:23:00,135.33,135.39,135.328,135.37,2309.0,BURL
+2023-09-25 12:22:00,135.24,135.29,135.24,135.29,548.0,BURL
+2023-09-25 12:21:00,135.265,135.32,135.26,135.31,1456.0,BURL
+2023-09-25 12:20:00,135.305,135.32,135.275,135.28,1241.0,BURL
+2023-09-25 12:19:00,135.24,135.31,135.2,135.31,2417.0,BURL
+2023-09-25 12:18:00,135.31,135.31,135.26,135.275,1028.0,BURL
+2023-09-25 12:17:00,135.37,135.405,135.34,135.34,2944.0,BURL
+2023-09-25 12:16:00,135.36,135.425,135.35,135.355,1906.0,BURL
+2023-09-25 12:15:00,135.3,135.3,135.26,135.3,859.0,BURL
+2023-09-25 12:14:00,135.344,135.39,135.2,135.255,3425.0,BURL
+2023-09-25 12:13:00,134.985,135.22,134.985,135.22,4728.0,BURL
+2023-09-25 12:12:00,134.94,134.985,134.94,134.985,2416.0,BURL
+2023-09-25 12:11:00,134.985,134.985,134.94,134.94,474.0,BURL
+2023-09-25 12:10:00,134.93,134.93,134.93,134.93,195.0,BURL
+2023-09-25 12:09:00,134.96,134.975,134.96,134.975,321.0,BURL
+2023-09-25 12:08:00,135.03,135.03,134.95,134.95,1256.0,BURL
+2023-09-25 12:07:00,135.08,135.08,135.08,135.08,277.0,BURL
+2023-09-25 12:06:00,135.12,135.12,135.05,135.05,1329.0,BURL
+2023-09-25 12:05:00,135.1,135.143,135.09,135.142,3031.0,BURL
+2023-09-25 12:04:00,134.985,135.075,134.95,135.075,969.0,BURL
+2023-09-25 12:03:00,135.02,135.02,135.01,135.01,211.0,BURL
+2023-09-25 12:02:00,135.15,135.16,135.01,135.03,2209.0,BURL
+2023-09-25 12:01:00,135.08,135.2,135.08,135.185,2861.0,BURL
+2023-09-25 12:00:00,135.06,135.105,135.06,135.08,1049.0,BURL
+2023-09-25 11:59:00,134.95,135.1,134.933,135.1,2524.0,BURL
+2023-09-25 11:58:00,135.04,135.09,135.03,135.04,719.0,BURL
+2023-09-25 11:57:00,135.18,135.18,135.085,135.09,1448.0,BURL
+2023-09-25 11:56:00,135.25,135.25,135.18,135.18,1247.0,BURL
+2023-09-25 11:55:00,135.115,135.21,135.115,135.167,1494.0,BURL
+2023-09-25 11:54:00,135.13,135.13,135.03,135.03,745.0,BURL
+2023-09-25 11:53:00,135.14,135.14,135.035,135.035,1704.0,BURL
+2023-09-25 11:52:00,135.03,135.22,135.03,135.215,3625.0,BURL
+2023-09-25 11:51:00,134.88,135.01,134.81,135.01,4233.0,BURL
+2023-09-25 11:50:00,134.95,134.95,134.88,134.88,279.0,BURL
+2023-09-25 11:49:00,135.0,135.0,134.945,134.945,2365.0,BURL
+2023-09-25 11:48:00,134.98,134.99,134.98,134.99,779.0,BURL
+2023-09-25 11:47:00,134.84,134.99,134.84,134.94,4177.0,BURL
+2023-09-25 11:46:00,134.87,134.87,134.79,134.848,843.0,BURL
+2023-09-25 11:45:00,135.05,135.05,134.95,134.95,2243.0,BURL
+2023-09-25 11:43:00,135.22,135.24,134.985,135.105,5122.0,BURL
+2023-09-25 11:42:00,135.195,135.23,135.195,135.195,814.0,BURL
+2023-09-25 11:41:00,135.02,135.22,135.02,135.06,1106.0,BURL
+2023-09-25 11:40:00,135.0,135.07,134.978,135.05,1848.0,BURL
+2023-09-25 11:39:00,134.955,134.955,134.955,134.955,243.0,BURL
+2023-09-25 11:38:00,134.91,134.944,134.91,134.94,895.0,BURL
+2023-09-25 11:37:00,135.14,135.14,134.96,134.96,2131.0,BURL
+2023-09-25 11:36:00,135.05,135.17,135.0,135.145,1748.0,BURL
+2023-09-25 11:35:00,135.05,135.075,135.03,135.03,3241.0,BURL
+2023-09-25 11:34:00,135.0,135.025,135.0,135.025,681.0,BURL
+2023-09-25 11:33:00,135.005,135.005,134.97,135.0,361.0,BURL
+2023-09-25 11:32:00,135.01,135.01,134.975,134.975,319.0,BURL
+2023-09-25 11:31:00,135.015,135.015,134.99,134.99,820.0,BURL
+2023-09-25 11:29:00,135.25,135.28,135.01,135.01,2316.0,BURL
+2023-09-25 11:28:00,134.97,135.16,134.96,135.16,2247.0,BURL
+2023-09-25 11:27:00,134.96,135.07,134.96,135.07,1727.0,BURL
+2023-09-25 11:26:00,135.095,135.095,135.01,135.02,1228.0,BURL
+2023-09-25 11:25:00,135.13,135.18,135.09,135.09,3171.0,BURL
+2023-09-25 11:24:00,135.05,135.105,135.045,135.1,1546.0,BURL
+2023-09-25 11:23:00,134.92,134.99,134.89,134.99,1518.0,BURL
+2023-09-25 11:22:00,134.875,134.875,134.86,134.86,536.0,BURL
+2023-09-25 11:21:00,134.93,134.93,134.84,134.885,1067.0,BURL
+2023-09-25 11:20:00,134.97,135.05,134.97,134.98,2216.0,BURL
+2023-09-25 11:19:00,134.94,134.97,134.84,134.95,4032.0,BURL
+2023-09-25 11:18:00,134.875,134.91,134.875,134.91,1077.0,BURL
+2023-09-25 11:17:00,134.79,134.89,134.79,134.86,3157.0,BURL
+2023-09-25 11:16:00,134.765,134.87,134.76,134.87,1993.0,BURL
+2023-09-25 11:15:00,134.68,134.76,134.68,134.76,1244.0,BURL
+2023-09-25 11:14:00,134.675,134.675,134.675,134.675,134.0,BURL
+2023-09-25 11:13:00,134.76,134.77,134.62,134.63,2683.0,BURL
+2023-09-25 11:11:00,134.72,134.835,134.665,134.76,10335.0,BURL
+2023-09-25 11:10:00,134.84,134.84,134.83,134.83,1032.0,BURL
+2023-09-25 11:09:00,134.68,134.98,134.68,134.925,2207.0,BURL
+2023-09-25 11:08:00,134.62,134.63,134.62,134.63,1374.0,BURL
+2023-09-25 11:07:00,134.51,134.51,134.51,134.51,112.0,BURL
+2023-09-25 11:06:00,134.54,134.54,134.54,134.54,113.0,BURL
+2023-09-25 11:05:00,134.42,134.46,134.42,134.46,727.0,BURL
+2023-09-25 11:04:00,134.36,134.55,134.36,134.365,3365.0,BURL
+2023-09-25 11:03:00,134.25,134.35,134.24,134.35,1601.0,BURL
+2023-09-25 11:02:00,134.285,134.285,134.185,134.185,3546.0,BURL
+2023-09-25 11:01:00,134.345,134.345,134.25,134.25,1034.0,BURL
+2023-09-25 11:00:00,134.21,134.32,134.21,134.31,2196.0,BURL
+2023-09-25 10:59:00,134.24,134.318,134.18,134.2,5741.0,BURL
+2023-09-25 10:58:00,134.19,134.31,134.155,134.2,12368.0,BURL
+2023-09-25 10:57:00,134.25,134.3,134.18,134.215,2172.0,BURL
+2023-09-25 10:55:00,134.28,134.4,134.28,134.35,2049.0,BURL
+2023-09-25 10:54:00,134.4,134.4,134.32,134.32,1109.0,BURL
+2023-09-25 10:53:00,134.61,134.61,134.61,134.61,918.0,BURL
+2023-09-25 10:52:00,134.63,134.63,134.615,134.615,880.0,BURL
+2023-09-25 10:51:00,134.8,134.8,134.65,134.65,4878.0,BURL
+2023-09-25 10:50:00,134.9,134.9,134.79,134.79,2527.0,BURL
+2023-09-25 10:49:00,134.885,134.92,134.885,134.92,764.0,BURL
+2023-09-25 10:48:00,134.67,134.9,134.625,134.9,6371.0,BURL
+2023-09-25 10:47:00,134.56,134.67,134.56,134.61,2217.0,BURL
+2023-09-25 10:46:00,134.675,134.74,134.655,134.655,2676.0,BURL
+2023-09-25 10:45:00,134.8,134.82,134.67,134.67,3466.0,BURL
+2023-09-25 10:44:00,134.83,134.88,134.81,134.81,1683.0,BURL
+2023-09-25 10:43:00,134.79,134.8,134.79,134.8,393.0,BURL
+2023-09-25 10:42:00,134.865,134.97,134.86,134.86,5347.0,BURL
+2023-09-25 10:41:00,134.815,134.87,134.8,134.865,3725.0,BURL
+2023-09-25 10:40:00,134.755,134.8,134.71,134.8,1076.0,BURL
+2023-09-25 10:39:00,134.74,134.745,134.69,134.71,1258.0,BURL
+2023-09-25 10:38:00,134.915,134.98,134.75,134.78,3058.0,BURL
+2023-09-25 10:37:00,134.905,134.98,134.895,134.895,961.0,BURL
+2023-09-25 10:36:00,134.81,134.92,134.81,134.87,1864.0,BURL
+2023-09-25 10:35:00,134.95,134.97,134.79,134.79,5775.0,BURL
+2023-09-25 10:34:00,134.88,134.98,134.85,134.905,3985.0,BURL
+2023-09-25 10:33:00,134.92,134.92,134.83,134.85,2293.0,BURL
+2023-09-25 10:32:00,134.92,134.96,134.845,134.92,3635.0,BURL
+2023-09-25 10:31:00,134.85,134.88,134.85,134.88,1758.0,BURL
+2023-09-25 10:30:00,134.75,134.905,134.74,134.905,6712.0,BURL
+2023-09-25 10:29:00,134.725,134.82,134.69,134.797,3220.0,BURL
+2023-09-25 10:28:00,134.65,134.71,134.65,134.69,1968.0,BURL
+2023-09-25 10:27:00,134.63,134.65,134.51,134.56,2208.0,BURL
+2023-09-25 10:26:00,134.735,134.735,134.67,134.71,696.0,BURL
+2023-09-25 10:25:00,134.895,134.895,134.73,134.74,1648.0,BURL
+2023-09-25 10:24:00,134.88,134.895,134.88,134.895,1008.0,BURL
+2023-09-25 10:23:00,134.77,134.865,134.75,134.865,2954.0,BURL
+2023-09-25 10:22:00,134.93,134.93,134.84,134.84,398.0,BURL
+2023-09-25 10:20:00,135.21,135.21,134.99,134.99,3996.0,BURL
+2023-09-25 10:19:00,135.24,135.24,135.18,135.22,1820.0,BURL
+2023-09-25 10:18:00,135.42,135.42,135.32,135.32,1714.0,BURL
+2023-09-25 10:17:00,135.42,135.46,135.36,135.42,8408.0,BURL
+2023-09-25 10:16:00,135.37,135.4,135.35,135.4,2768.0,BURL
+2023-09-25 10:15:00,135.225,135.37,135.225,135.32,9488.0,BURL
+2023-09-25 10:14:00,135.23,135.258,135.23,135.257,1432.0,BURL
+2023-09-25 10:13:00,135.285,135.285,135.19,135.19,1061.0,BURL
+2023-09-25 10:12:00,135.27,135.33,135.25,135.33,1097.0,BURL
+2023-09-25 10:11:00,135.248,135.25,135.248,135.25,701.0,BURL
+2023-09-25 10:10:00,135.23,135.3,135.195,135.2,3736.0,BURL
+2023-09-25 10:09:00,135.15,135.25,135.15,135.24,2266.0,BURL
+2023-09-25 10:08:00,135.06,135.15,135.02,135.15,1239.0,BURL
+2023-09-25 10:07:00,135.14,135.14,135.0,135.0,1752.0,BURL
+2023-09-25 10:06:00,135.14,135.205,135.14,135.205,679.0,BURL
+2023-09-25 10:05:00,135.16,135.27,135.14,135.14,1705.0,BURL
+2023-09-25 10:04:00,135.14,135.26,134.965,135.09,6435.0,BURL
+2023-09-25 10:02:00,135.33,135.33,135.22,135.22,1024.0,BURL
+2023-09-25 10:01:00,135.36,135.41,135.32,135.41,3240.0,BURL
+2023-09-25 10:00:00,135.41,135.41,135.36,135.36,336.0,BURL
+2023-09-25 09:59:00,135.49,135.49,135.42,135.42,395.0,BURL
+2023-09-25 09:58:00,135.49,135.49,135.405,135.405,1071.0,BURL
+2023-09-25 09:57:00,135.39,135.48,135.39,135.39,1963.0,BURL
+2023-09-25 09:56:00,135.375,135.48,135.375,135.385,2013.0,BURL
+2023-09-25 09:55:00,135.4,135.41,135.38,135.38,700.0,BURL
+2023-09-25 09:54:00,135.66,135.66,135.53,135.53,2132.0,BURL
+2023-09-25 09:53:00,135.74,135.74,135.62,135.645,1926.0,BURL
+2023-09-25 09:52:00,135.6,135.75,135.56,135.75,2203.0,BURL
+2023-09-25 09:51:00,135.61,135.69,135.54,135.56,1518.0,BURL
+2023-09-25 09:50:00,135.0,135.38,134.93,135.38,13390.0,BURL
+2023-09-25 09:49:00,134.92,135.11,134.92,135.0,5020.0,BURL
+2023-09-25 09:48:00,135.01,135.025,134.765,134.765,2871.0,BURL
+2023-09-25 09:47:00,135.26,135.26,135.0,135.17,2167.0,BURL
+2023-09-25 09:46:00,135.265,135.265,135.265,135.265,1331.0,BURL
+2023-09-25 09:45:00,135.24,135.41,135.24,135.25,566.0,BURL
+2023-09-25 09:43:00,135.33,135.33,135.33,135.33,335.0,BURL
+2023-09-25 09:42:00,135.26,135.46,135.15,135.23,1106.0,BURL
+2023-09-25 09:41:00,135.295,135.295,135.295,135.295,255.0,BURL
+2023-09-25 09:40:00,135.075,135.287,135.075,135.286,489.0,BURL
+2023-09-25 09:39:00,135.26,135.26,135.025,135.025,609.0,BURL
+2023-09-25 09:38:00,135.32,135.32,135.25,135.25,578.0,BURL
+2023-09-25 09:36:00,135.49,135.49,135.49,135.49,172.0,BURL
+2023-09-25 09:35:00,135.475,135.475,135.475,135.475,110.0,BURL
+2023-09-25 09:34:00,135.64,135.64,135.36,135.38,1741.0,BURL
+2023-09-25 09:32:00,135.205,135.98,135.175,135.98,1113.0,BURL
+2023-09-25 09:31:00,135.49,135.49,135.45,135.45,502.0,BURL
+2023-09-25 09:30:00,135.53,135.53,135.53,135.53,3043.0,BURL
+2023-09-25 09:09:00,136.76,136.76,136.76,136.76,1.0,BURL
+2023-09-25 09:02:00,138.85,138.85,138.85,138.85,1.0,BURL
+2023-09-25 08:02:00,136.78,136.78,136.78,136.78,1.0,BURL
+2023-09-25 08:00:00,136.78,136.78,136.78,136.78,2.0,BURL
+2023-09-25 07:00:00,137.5,137.5,137.49,137.49,10.0,BURL
+2023-09-22 19:16:00,137.28,137.28,137.28,137.28,1.0,BURL
+2023-09-22 19:14:00,137.27,137.27,137.27,137.27,1.0,BURL
+2023-09-22 19:00:00,136.78,136.78,136.78,136.78,109503.0,BURL
+2023-09-22 18:30:00,136.78,136.78,136.78,136.78,109503.0,BURL
+2023-09-22 17:53:00,137.2,137.2,137.2,137.2,2.0,BURL
+2023-09-22 17:43:00,136.78,136.78,136.78,136.78,256.0,BURL
+2023-09-22 17:31:00,136.78,136.78,136.78,136.78,33.0,BURL
+2023-09-22 16:50:00,136.78,136.78,136.78,136.78,188207.0,BURL
+2023-09-22 16:16:00,136.78,136.78,136.78,136.78,61.0,BURL
+2023-09-22 16:10:00,136.78,136.78,136.78,136.78,109503.0,BURL
+2023-09-22 16:05:00,136.78,136.78,136.78,136.78,5.0,BURL
+2023-09-22 16:00:00,136.85,136.85,136.78,136.78,228312.0,BURL
+2023-09-22 15:59:00,136.78,136.86,136.69,136.85,20635.0,BURL
+2023-09-22 15:58:00,136.56,136.81,136.56,136.795,16060.0,BURL
+2023-09-22 15:57:00,136.66,136.7,136.52,136.56,12878.0,BURL
+2023-09-22 15:56:00,136.68,136.725,136.645,136.68,11975.0,BURL
+2023-09-22 15:55:00,136.76,137.0,136.71,136.71,18579.0,BURL
+2023-09-22 15:54:00,136.705,136.77,136.68,136.74,5876.0,BURL
+2023-09-22 15:53:00,136.62,136.695,136.6,136.665,7496.0,BURL
+2023-09-22 15:52:00,136.57,136.61,136.54,136.57,6360.0,BURL
+2023-09-22 15:51:00,136.66,136.66,136.55,136.58,5283.0,BURL
+2023-09-22 15:50:00,136.6,136.75,136.54,136.66,7471.0,BURL
+2023-09-22 15:49:00,136.53,136.65,136.49,136.65,4839.0,BURL
+2023-09-22 15:48:00,136.58,136.6,136.5,136.51,8242.0,BURL
+2023-09-22 15:47:00,136.74,136.74,136.57,136.58,4922.0,BURL
+2023-09-22 15:46:00,136.73,136.87,136.71,136.775,5798.0,BURL
+2023-09-22 15:45:00,136.59,136.79,136.59,136.79,4360.0,BURL
+2023-09-22 15:44:00,136.71,136.71,136.62,136.62,1664.0,BURL
+2023-09-22 15:43:00,136.81,136.81,136.685,136.69,2154.0,BURL
+2023-09-22 15:42:00,136.89,136.89,136.84,136.84,2157.0,BURL
+2023-09-22 15:41:00,136.805,136.91,136.76,136.88,5353.0,BURL
+2023-09-22 15:40:00,136.85,136.85,136.8,136.8,2194.0,BURL
+2023-09-22 15:39:00,136.895,136.915,136.87,136.87,1659.0,BURL
+2023-09-22 15:38:00,136.88,136.94,136.82,136.835,7424.0,BURL
+2023-09-22 15:37:00,136.905,136.95,136.88,136.92,3905.0,BURL
+2023-09-22 15:36:00,136.865,136.93,136.79,136.907,6064.0,BURL
+2023-09-22 15:35:00,136.98,136.98,136.91,136.91,1927.0,BURL
+2023-09-22 15:34:00,137.1,137.1,137.0,137.0,1941.0,BURL
+2023-09-22 15:33:00,137.06,137.125,137.03,137.125,3753.0,BURL
+2023-09-22 15:32:00,137.18,137.18,137.03,137.03,1685.0,BURL
+2023-09-22 15:31:00,137.23,137.245,137.17,137.215,2136.0,BURL
+2023-09-22 15:30:00,137.355,137.44,137.245,137.245,7636.0,BURL
+2023-09-22 15:29:00,137.26,137.33,137.255,137.33,960.0,BURL
+2023-09-22 15:28:00,137.33,137.38,137.23,137.23,2613.0,BURL
+2023-09-22 15:27:00,137.42,137.42,137.36,137.36,1485.0,BURL
+2023-09-22 15:26:00,137.48,137.53,137.46,137.46,1605.0,BURL
+2023-09-22 15:25:00,137.48,137.56,137.43,137.53,3555.0,BURL
+2023-09-22 15:24:00,137.57,137.58,137.47,137.49,2786.0,BURL
+2023-09-22 15:23:00,137.5,137.59,137.5,137.58,2153.0,BURL
+2023-09-22 15:22:00,137.585,137.615,137.54,137.54,2698.0,BURL
+2023-09-22 15:21:00,137.57,137.6,137.57,137.6,1562.0,BURL
+2023-09-22 15:20:00,137.65,137.65,137.58,137.58,1721.0,BURL
+2023-09-22 15:19:00,137.625,137.65,137.6,137.6,500.0,BURL
+2023-09-22 15:18:00,137.58,137.58,137.52,137.52,743.0,BURL
+2023-09-22 15:17:00,137.54,137.54,137.53,137.53,555.0,BURL
+2023-09-22 15:16:00,137.44,137.52,137.44,137.52,1993.0,BURL
+2023-09-22 15:15:00,137.505,137.52,137.44,137.44,2764.0,BURL
+2023-09-22 15:14:00,137.53,137.53,137.45,137.46,1652.0,BURL
+2023-09-22 15:13:00,137.52,137.52,137.52,137.52,298.0,BURL
+2023-09-22 15:11:00,137.44,137.56,137.43,137.54,1874.0,BURL
+2023-09-22 15:10:00,137.54,137.54,137.54,137.54,509.0,BURL
+2023-09-22 15:09:00,137.49,137.49,137.49,137.49,735.0,BURL
+2023-09-22 15:08:00,137.34,137.555,137.34,137.555,1881.0,BURL
+2023-09-22 15:07:00,136.98,137.31,136.98,137.31,3618.0,BURL
+2023-09-22 15:06:00,136.97,136.97,136.97,136.97,218.0,BURL
+2023-09-22 15:05:00,137.01,137.05,137.01,137.05,694.0,BURL
+2023-09-22 15:03:00,137.125,137.125,137.01,137.01,2358.0,BURL
+2023-09-22 15:02:00,137.12,137.13,137.12,137.125,971.0,BURL
+2023-09-22 15:01:00,137.01,137.045,137.0,137.045,1025.0,BURL
+2023-09-22 15:00:00,136.9,136.99,136.78,136.95,2756.0,BURL
+2023-09-22 14:59:00,136.845,136.93,136.79,136.87,3840.0,BURL
+2023-09-22 14:58:00,136.955,136.955,136.81,136.81,1366.0,BURL
+2023-09-22 14:57:00,136.935,136.98,136.93,136.98,605.0,BURL
+2023-09-22 14:56:00,136.81,136.925,136.81,136.925,1101.0,BURL
+2023-09-22 14:55:00,136.8,136.8,136.72,136.72,1470.0,BURL
+2023-09-22 14:54:00,136.806,136.806,136.72,136.72,1152.0,BURL
+2023-09-22 14:52:00,136.73,136.73,136.73,136.73,438.0,BURL
+2023-09-22 14:51:00,136.77,136.77,136.66,136.76,2164.0,BURL
+2023-09-22 14:50:00,136.86,136.88,136.75,136.82,2546.0,BURL
+2023-09-22 14:49:00,136.675,136.84,136.675,136.84,3243.0,BURL
+2023-09-22 14:48:00,136.615,136.675,136.6,136.675,1603.0,BURL
+2023-09-22 14:47:00,136.6,136.6,136.6,136.6,949.0,BURL
+2023-09-22 14:46:00,136.675,136.7,136.66,136.67,1432.0,BURL
+2023-09-22 14:45:00,136.67,136.72,136.67,136.72,576.0,BURL
+2023-09-22 14:44:00,136.73,136.73,136.73,136.73,324.0,BURL
+2023-09-22 14:43:00,136.75,136.75,136.723,136.73,1943.0,BURL
+2023-09-22 14:42:00,136.53,136.575,136.51,136.575,795.0,BURL
+2023-09-22 14:41:00,136.56,136.61,136.56,136.61,775.0,BURL
+2023-09-22 14:40:00,136.455,136.6,136.455,136.54,4321.0,BURL
+2023-09-22 14:39:00,136.45,136.46,136.45,136.46,495.0,BURL
+2023-09-22 14:38:00,136.49,136.49,136.48,136.48,1402.0,BURL
+2023-09-22 14:37:00,136.585,136.6,136.52,136.525,823.0,BURL
+2023-09-22 14:36:00,136.49,136.63,136.49,136.585,1391.0,BURL
+2023-09-22 14:35:00,136.59,136.59,136.59,136.59,571.0,BURL
+2023-09-22 14:34:00,136.525,136.525,136.52,136.52,624.0,BURL
+2023-09-22 14:33:00,136.55,136.585,136.48,136.585,3685.0,BURL
+2023-09-22 14:32:00,136.44,136.44,136.44,136.44,518.0,BURL
+2023-09-22 14:31:00,136.605,136.605,136.5,136.56,815.0,BURL
+2023-09-22 14:30:00,136.64,136.65,136.64,136.65,806.0,BURL
+2023-09-22 14:29:00,136.785,136.79,136.73,136.79,740.0,BURL
+2023-09-22 14:28:00,136.81,136.85,136.7,136.7,927.0,BURL
+2023-09-22 14:27:00,136.91,136.91,136.875,136.875,850.0,BURL
+2023-09-22 14:26:00,137.1,137.1,136.95,136.95,1776.0,BURL
+2023-09-22 14:25:00,137.035,137.035,136.96,136.97,920.0,BURL
+2023-09-22 14:24:00,136.97,137.06,136.97,137.025,1585.0,BURL
+2023-09-22 14:23:00,136.98,136.98,136.92,136.92,630.0,BURL
+2023-09-22 14:21:00,136.98,136.98,136.92,136.92,547.0,BURL
+2023-09-22 14:20:00,136.99,136.99,136.99,136.99,476.0,BURL
+2023-09-22 14:18:00,136.94,136.94,136.94,136.94,275.0,BURL
+2023-09-22 14:17:00,136.96,136.96,136.96,136.96,364.0,BURL
+2023-09-22 14:16:00,137.04,137.04,136.975,136.99,906.0,BURL
+2023-09-22 14:15:00,137.11,137.11,137.11,137.11,310.0,BURL
+2023-09-22 14:14:00,137.16,137.16,137.15,137.15,838.0,BURL
+2023-09-22 14:13:00,137.04,137.14,136.94,137.14,1091.0,BURL
+2023-09-22 14:12:00,137.05,137.08,137.04,137.04,1479.0,BURL
+2023-09-22 14:10:00,137.19,137.19,137.08,137.115,1570.0,BURL
+2023-09-22 14:09:00,137.14,137.23,137.14,137.19,3608.0,BURL
+2023-09-22 14:08:00,137.095,137.095,137.095,137.095,469.0,BURL
+2023-09-22 14:07:00,137.05,137.05,137.05,137.05,406.0,BURL
+2023-09-22 14:05:00,137.07,137.16,137.07,137.105,783.0,BURL
+2023-09-22 14:04:00,137.065,137.08,137.065,137.08,557.0,BURL
+2023-09-22 14:03:00,137.15,137.15,137.15,137.15,242.0,BURL
+2023-09-22 14:02:00,137.05,137.07,137.05,137.07,321.0,BURL
+2023-09-22 14:01:00,137.06,137.11,137.06,137.11,398.0,BURL
+2023-09-22 14:00:00,137.075,137.09,137.075,137.09,587.0,BURL
+2023-09-22 13:59:00,137.09,137.09,137.09,137.09,738.0,BURL
+2023-09-22 13:58:00,137.12,137.12,137.12,137.12,744.0,BURL
+2023-09-22 13:57:00,137.03,137.03,137.02,137.02,375.0,BURL
+2023-09-22 13:56:00,137.1,137.1,137.06,137.06,344.0,BURL
+2023-09-22 13:55:00,137.21,137.22,137.21,137.22,917.0,BURL
+2023-09-22 13:54:00,137.09,137.09,137.09,137.09,505.0,BURL
+2023-09-22 13:53:00,137.21,137.21,137.13,137.13,830.0,BURL
+2023-09-22 13:52:00,137.34,137.34,137.255,137.255,943.0,BURL
+2023-09-22 13:51:00,137.24,137.41,137.24,137.4,1692.0,BURL
+2023-09-22 13:49:00,137.27,137.27,137.27,137.27,204.0,BURL
+2023-09-22 13:46:00,137.375,137.375,137.27,137.27,841.0,BURL
+2023-09-22 13:45:00,137.41,137.41,137.41,137.41,552.0,BURL
+2023-09-22 13:44:00,137.46,137.47,137.46,137.47,727.0,BURL
+2023-09-22 13:43:00,137.457,137.457,137.314,137.314,303.0,BURL
+2023-09-22 13:42:00,137.57,137.57,137.38,137.46,2386.0,BURL
+2023-09-22 13:40:00,137.45,137.53,137.45,137.53,769.0,BURL
+2023-09-22 13:39:00,137.32,137.49,137.32,137.46,1797.0,BURL
+2023-09-22 13:38:00,137.42,137.42,137.31,137.317,1585.0,BURL
+2023-09-22 13:37:00,137.645,137.645,137.53,137.55,2868.0,BURL
+2023-09-22 13:36:00,137.46,137.59,137.45,137.59,2566.0,BURL
+2023-09-22 13:35:00,137.36,137.36,137.32,137.32,647.0,BURL
+2023-09-22 13:34:00,137.075,137.23,137.06,137.23,2712.0,BURL
+2023-09-22 13:33:00,137.05,137.05,137.05,137.05,186.0,BURL
+2023-09-22 13:32:00,137.075,137.075,137.075,137.075,432.0,BURL
+2023-09-22 13:31:00,137.08,137.08,137.03,137.03,747.0,BURL
+2023-09-22 13:30:00,137.08,137.08,137.08,137.08,357.0,BURL
+2023-09-22 13:29:00,137.13,137.13,137.07,137.07,825.0,BURL
+2023-09-22 13:28:00,137.12,137.12,137.12,137.12,989.0,BURL
+2023-09-22 13:24:00,137.0,137.23,137.0,137.23,2650.0,BURL
+2023-09-22 13:23:00,136.91,137.17,136.89,137.04,7452.0,BURL
+2023-09-22 13:22:00,136.87,136.875,136.87,136.875,354.0,BURL
+2023-09-22 13:21:00,136.835,136.88,136.835,136.875,3309.0,BURL
+2023-09-22 13:20:00,136.86,136.86,136.85,136.85,711.0,BURL
+2023-09-22 13:19:00,136.85,136.91,136.85,136.91,567.0,BURL
+2023-09-22 13:18:00,136.95,136.95,136.86,136.93,4833.0,BURL
+2023-09-22 13:16:00,137.108,137.123,136.95,136.95,2513.0,BURL
+2023-09-22 13:15:00,137.128,137.128,137.09,137.105,1107.0,BURL
+2023-09-22 13:14:00,137.1,137.1,137.1,137.1,223.0,BURL
+2023-09-22 13:13:00,137.11,137.14,137.1,137.14,1545.0,BURL
+2023-09-22 13:11:00,137.18,137.18,137.12,137.12,403.0,BURL
+2023-09-22 13:10:00,137.22,137.22,137.18,137.18,1327.0,BURL
+2023-09-22 13:09:00,137.225,137.225,137.225,137.225,220.0,BURL
+2023-09-22 13:08:00,137.29,137.29,137.29,137.29,211.0,BURL
+2023-09-22 13:07:00,137.36,137.36,137.32,137.32,1007.0,BURL
+2023-09-22 13:06:00,137.24,137.41,137.24,137.41,1853.0,BURL
+2023-09-22 13:05:00,137.19,137.21,137.14,137.14,1851.0,BURL
+2023-09-22 13:04:00,137.19,137.19,137.19,137.19,366.0,BURL
+2023-09-22 13:03:00,137.2,137.2,137.19,137.19,723.0,BURL
+2023-09-22 13:02:00,137.195,137.275,137.19,137.19,307.0,BURL
+2023-09-22 13:01:00,137.31,137.31,137.27,137.27,1193.0,BURL
+2023-09-22 13:00:00,137.3,137.315,137.3,137.315,303.0,BURL
+2023-09-22 12:59:00,137.4,137.4,137.39,137.39,1103.0,BURL
+2023-09-22 12:58:00,137.44,137.513,137.44,137.475,1413.0,BURL
+2023-09-22 12:55:00,137.51,137.51,137.455,137.455,1646.0,BURL
+2023-09-22 12:54:00,137.4,137.455,137.4,137.455,208.0,BURL
+2023-09-22 12:52:00,137.45,137.51,137.45,137.51,334.0,BURL
+2023-09-22 12:51:00,137.45,137.45,137.45,137.45,210.0,BURL
+2023-09-22 12:50:00,137.485,137.485,137.37,137.43,1079.0,BURL
+2023-09-22 12:49:00,137.51,137.535,137.49,137.535,1518.0,BURL
+2023-09-22 12:48:00,137.575,137.575,137.57,137.57,749.0,BURL
+2023-09-22 12:47:00,137.52,137.62,137.52,137.605,1868.0,BURL
+2023-09-22 12:46:00,137.56,137.56,137.56,137.56,237.0,BURL
+2023-09-22 12:44:00,137.53,137.565,137.53,137.565,355.0,BURL
+2023-09-22 12:43:00,137.57,137.57,137.52,137.52,1437.0,BURL
+2023-09-22 12:42:00,137.53,137.53,137.52,137.53,679.0,BURL
+2023-09-22 12:41:00,137.525,137.525,137.525,137.525,179.0,BURL
+2023-09-22 12:40:00,137.51,137.51,137.51,137.51,358.0,BURL
+2023-09-22 12:39:00,137.525,137.525,137.52,137.52,242.0,BURL
+2023-09-22 12:38:00,137.575,137.58,137.57,137.58,1830.0,BURL
+2023-09-22 12:37:00,137.58,137.58,137.57,137.57,434.0,BURL
+2023-09-22 12:36:00,137.575,137.63,137.575,137.63,408.0,BURL
+2023-09-22 12:35:00,137.58,137.64,137.57,137.64,314.0,BURL
+2023-09-22 12:34:00,137.575,137.575,137.57,137.57,421.0,BURL
+2023-09-22 12:33:00,137.58,137.58,137.58,137.58,259.0,BURL
+2023-09-22 12:32:00,137.575,137.64,137.57,137.57,1040.0,BURL
+2023-09-22 12:31:00,137.57,137.65,137.57,137.575,427.0,BURL
+2023-09-22 12:30:00,137.57,137.625,137.57,137.625,211.0,BURL
+2023-09-22 12:29:00,137.58,137.59,137.58,137.59,262.0,BURL
+2023-09-22 12:28:00,137.62,137.625,137.585,137.625,444.0,BURL
+2023-09-22 12:27:00,137.76,137.76,137.63,137.63,3888.0,BURL
+2023-09-22 12:26:00,137.8,137.8,137.76,137.76,530.0,BURL
+2023-09-22 12:25:00,137.815,137.815,137.8,137.8,246.0,BURL
+2023-09-22 12:24:00,137.75,137.77,137.75,137.77,1563.0,BURL
+2023-09-22 12:23:00,137.69,137.69,137.65,137.65,233.0,BURL
+2023-09-22 12:21:00,137.64,137.64,137.63,137.63,237.0,BURL
+2023-09-22 12:19:00,137.665,137.665,137.58,137.61,898.0,BURL
+2023-09-22 12:18:00,137.605,137.605,137.6,137.6,322.0,BURL
+2023-09-22 12:16:00,137.6,137.6,137.6,137.6,156.0,BURL
+2023-09-22 12:15:00,137.65,137.65,137.65,137.65,243.0,BURL
+2023-09-22 12:13:00,137.63,137.63,137.63,137.63,382.0,BURL
+2023-09-22 12:11:00,137.62,137.62,137.62,137.62,141.0,BURL
+2023-09-22 12:10:00,137.64,137.64,137.53,137.57,2265.0,BURL
+2023-09-22 12:09:00,137.67,137.695,137.63,137.695,1343.0,BURL
+2023-09-22 12:08:00,137.625,137.625,137.6,137.6,269.0,BURL
+2023-09-22 12:07:00,137.46,137.605,137.46,137.605,2407.0,BURL
+2023-09-22 12:06:00,137.51,137.51,137.482,137.482,2027.0,BURL
+2023-09-22 12:04:00,137.54,137.54,137.54,137.54,287.0,BURL
+2023-09-22 12:03:00,137.44,137.49,137.44,137.49,440.0,BURL
+2023-09-22 12:02:00,137.4,137.43,137.36,137.425,2327.0,BURL
+2023-09-22 12:01:00,137.355,137.355,137.3,137.3,396.0,BURL
+2023-09-22 12:00:00,137.33,137.345,137.28,137.345,737.0,BURL
+2023-09-22 11:57:00,137.32,137.32,137.28,137.28,726.0,BURL
+2023-09-22 11:56:00,137.43,137.43,137.38,137.38,1745.0,BURL
+2023-09-22 11:54:00,137.48,137.48,137.435,137.435,416.0,BURL
+2023-09-22 11:53:00,137.47,137.48,137.42,137.42,1001.0,BURL
+2023-09-22 11:52:00,137.51,137.515,137.47,137.47,1860.0,BURL
+2023-09-22 11:51:00,137.51,137.51,137.51,137.51,625.0,BURL
+2023-09-22 11:50:00,137.55,137.55,137.55,137.55,211.0,BURL
+2023-09-22 11:49:00,137.525,137.55,137.495,137.495,771.0,BURL
+2023-09-22 11:48:00,137.525,137.525,137.525,137.525,150.0,BURL
+2023-09-22 11:46:00,137.505,137.505,137.505,137.505,348.0,BURL
+2023-09-22 11:45:00,137.49,137.49,137.49,137.49,225.0,BURL
+2023-09-22 11:44:00,137.505,137.505,137.49,137.49,665.0,BURL
+2023-09-22 11:43:00,137.56,137.56,137.54,137.54,669.0,BURL
+2023-09-22 11:42:00,137.66,137.66,137.571,137.571,1099.0,BURL
+2023-09-22 11:41:00,137.75,137.75,137.75,137.75,318.0,BURL
+2023-09-22 11:39:00,137.74,137.74,137.676,137.676,594.0,BURL
+2023-09-22 11:38:00,137.94,137.94,137.71,137.755,2966.0,BURL
+2023-09-22 11:37:00,137.97,137.97,137.94,137.94,1249.0,BURL
+2023-09-22 11:36:00,138.02,138.03,137.945,138.02,772.0,BURL
+2023-09-22 11:35:00,137.88,137.94,137.805,137.94,1007.0,BURL
+2023-09-22 11:34:00,137.845,137.845,137.73,137.795,1949.0,BURL
+2023-09-22 11:31:00,137.59,137.71,137.59,137.71,1417.0,BURL
+2023-09-22 11:29:00,137.65,137.65,137.585,137.585,668.0,BURL
+2023-09-22 11:28:00,137.575,137.58,137.575,137.575,504.0,BURL
+2023-09-22 11:27:00,137.42,137.58,137.42,137.565,1906.0,BURL
+2023-09-22 11:26:00,137.39,137.45,137.36,137.365,3375.0,BURL
+2023-09-22 11:25:00,137.18,137.24,137.17,137.24,1433.0,BURL
+2023-09-22 11:24:00,137.1,137.18,137.1,137.12,1745.0,BURL
+2023-09-22 11:22:00,137.115,137.115,137.115,137.115,317.0,BURL
+2023-09-22 11:20:00,137.1,137.1,137.1,137.1,225.0,BURL
+2023-09-22 11:19:00,137.21,137.21,137.11,137.21,507.0,BURL
+2023-09-22 11:18:00,137.155,137.16,137.155,137.16,514.0,BURL
+2023-09-22 11:17:00,137.155,137.155,137.155,137.155,242.0,BURL
+2023-09-22 11:16:00,137.19,137.27,137.19,137.21,639.0,BURL
+2023-09-22 11:15:00,137.36,137.36,137.315,137.315,575.0,BURL
+2023-09-22 11:14:00,137.48,137.49,137.44,137.45,1900.0,BURL
+2023-09-22 11:13:00,137.495,137.495,137.495,137.495,144.0,BURL
+2023-09-22 11:12:00,137.55,137.59,137.545,137.55,982.0,BURL
+2023-09-22 11:11:00,137.55,137.55,137.55,137.55,338.0,BURL
+2023-09-22 11:10:00,137.55,137.55,137.49,137.525,1299.0,BURL
+2023-09-22 11:09:00,137.52,137.52,137.52,137.52,1042.0,BURL
+2023-09-22 11:08:00,137.61,137.61,137.61,137.61,650.0,BURL
+2023-09-22 11:06:00,137.58,137.63,137.58,137.6,2813.0,BURL
+2023-09-22 11:05:00,137.36,137.59,137.36,137.5,1860.0,BURL
+2023-09-22 11:04:00,137.33,137.465,137.33,137.465,381.0,BURL
+2023-09-22 11:02:00,137.49,137.49,137.39,137.39,741.0,BURL
+2023-09-22 11:01:00,137.71,137.71,137.51,137.56,3346.0,BURL
+2023-09-22 11:00:00,137.705,137.73,137.63,137.73,5490.0,BURL
+2023-09-22 10:59:00,137.69,137.74,137.62,137.62,566.0,BURL
+2023-09-22 10:58:00,137.63,137.68,137.63,137.68,500.0,BURL
+2023-09-22 10:57:00,137.55,137.61,137.51,137.57,3410.0,BURL
+2023-09-22 10:56:00,137.65,137.7,137.47,137.53,4152.0,BURL
+2023-09-22 10:55:00,137.59,137.69,137.59,137.69,1099.0,BURL
+2023-09-22 10:54:00,137.79,137.83,137.57,137.57,2924.0,BURL
+2023-09-22 10:53:00,137.38,137.6,137.38,137.6,1261.0,BURL
+2023-09-22 10:52:00,137.285,137.285,137.285,137.285,131.0,BURL
+2023-09-22 10:51:00,137.23,137.23,137.23,137.23,102.0,BURL
+2023-09-22 10:50:00,137.185,137.27,137.185,137.27,356.0,BURL
+2023-09-22 10:49:00,137.08,137.27,136.97,137.27,5944.0,BURL
+2023-09-22 10:48:00,137.08,137.08,137.08,137.08,265.0,BURL
+2023-09-22 10:47:00,137.09,137.09,137.09,137.09,268.0,BURL
+2023-09-22 10:46:00,137.17,137.17,137.17,137.17,210.0,BURL
+2023-09-22 10:45:00,137.075,137.12,137.06,137.12,1541.0,BURL
+2023-09-22 10:43:00,136.99,137.14,136.99,137.09,2250.0,BURL
+2023-09-22 10:42:00,137.11,137.11,137.0,137.04,1401.0,BURL
+2023-09-22 10:41:00,137.34,137.34,137.1,137.11,1818.0,BURL
+2023-09-22 10:40:00,137.295,137.295,137.295,137.295,228.0,BURL
+2023-09-22 10:39:00,137.515,137.515,137.345,137.345,1930.0,BURL
+2023-09-22 10:38:00,137.515,137.515,137.515,137.515,611.0,BURL
+2023-09-22 10:37:00,137.66,137.68,137.54,137.54,6669.0,BURL
+2023-09-22 10:36:00,137.46,137.495,137.46,137.495,200.0,BURL
+2023-09-22 10:35:00,137.57,137.57,137.36,137.375,3136.0,BURL
+2023-09-22 10:34:00,137.49,137.56,137.49,137.56,1986.0,BURL
+2023-09-22 10:33:00,137.38,137.4,137.325,137.36,2336.0,BURL
+2023-09-22 10:32:00,137.21,137.38,137.2,137.31,2919.0,BURL
+2023-09-22 10:31:00,137.33,137.33,137.21,137.21,743.0,BURL
+2023-09-22 10:30:00,137.28,137.28,137.18,137.258,764.0,BURL
+2023-09-22 10:29:00,137.28,137.35,137.26,137.26,1201.0,BURL
+2023-09-22 10:28:00,137.27,137.27,137.27,137.27,132.0,BURL
+2023-09-22 10:27:00,137.34,137.34,137.29,137.313,746.0,BURL
+2023-09-22 10:26:00,137.233,137.455,137.233,137.4,1058.0,BURL
+2023-09-22 10:25:00,137.1,137.233,137.1,137.233,2965.0,BURL
+2023-09-22 10:24:00,137.14,137.203,137.09,137.09,895.0,BURL
+2023-09-22 10:23:00,137.01,137.155,136.98,137.02,3179.0,BURL
+2023-09-22 10:22:00,137.14,137.16,136.88,136.985,4444.0,BURL
+2023-09-22 10:21:00,137.29,137.39,137.27,137.29,1569.0,BURL
+2023-09-22 10:20:00,137.31,137.38,137.295,137.38,412.0,BURL
+2023-09-22 10:19:00,137.33,137.33,137.33,137.33,336.0,BURL
+2023-09-22 10:18:00,137.61,137.61,137.52,137.52,983.0,BURL
+2023-09-22 10:16:00,137.685,137.741,137.635,137.635,1242.0,BURL
+2023-09-22 10:15:00,137.84,137.85,137.69,137.76,1201.0,BURL
+2023-09-22 10:13:00,137.92,137.93,137.9,137.9,806.0,BURL
+2023-09-22 10:11:00,138.0,138.0,138.0,138.0,101.0,BURL
+2023-09-22 10:10:00,137.94,137.94,137.94,137.94,493.0,BURL
+2023-09-22 10:08:00,138.11,138.11,138.11,138.11,205.0,BURL
+2023-09-22 10:07:00,138.06,138.14,138.04,138.1,1154.0,BURL
+2023-09-22 10:06:00,138.16,138.165,138.16,138.165,232.0,BURL
+2023-09-22 10:05:00,138.05,138.15,138.03,138.15,478.0,BURL
+2023-09-22 10:04:00,138.145,138.145,137.72,137.92,3601.0,BURL
+2023-09-22 10:02:00,138.14,138.14,138.14,138.14,899.0,BURL
+2023-09-22 09:59:00,137.98,138.05,137.98,138.01,1308.0,BURL
+2023-09-22 09:57:00,137.795,137.795,137.795,137.795,227.0,BURL
+2023-09-22 09:56:00,137.745,137.8,137.74,137.8,675.0,BURL
+2023-09-22 09:55:00,137.92,137.92,137.92,137.92,120.0,BURL
+2023-09-22 09:54:00,137.97,138.1,137.8,137.8,1915.0,BURL
+2023-09-22 09:53:00,138.04,138.04,138.04,138.04,106.0,BURL
+2023-09-22 09:52:00,138.325,138.325,138.17,138.17,790.0,BURL
+2023-09-22 09:51:00,138.48,138.75,138.17,138.17,3841.0,BURL
+2023-09-22 09:47:00,138.19,138.52,138.03,138.52,969.0,BURL
+2023-09-22 09:46:00,138.31,138.31,138.31,138.31,279.0,BURL
+2023-09-22 09:45:00,138.25,138.305,138.25,138.305,308.0,BURL
+2023-09-22 09:43:00,138.2,138.32,138.2,138.32,1064.0,BURL
+2023-09-22 09:41:00,137.93,138.11,137.93,138.11,532.0,BURL
+2023-09-22 09:40:00,138.4,138.4,138.388,138.388,2457.0,BURL
+2023-09-22 09:39:00,138.98,138.98,138.65,138.65,1020.0,BURL
+2023-09-22 09:38:00,139.22,139.22,139.22,139.22,261.0,BURL
+2023-09-22 09:37:00,139.2,139.2,138.97,138.97,222.0,BURL
+2023-09-22 09:36:00,139.14,139.14,138.68,138.68,760.0,BURL
+2023-09-22 09:34:00,138.58,138.58,138.58,138.58,107.0,BURL
+2023-09-22 09:33:00,138.97,139.575,138.46,138.55,4202.0,BURL
+2023-09-22 09:30:00,139.36,139.8,139.36,139.8,3807.0,BURL
+2023-09-22 09:08:00,142.29,142.29,142.29,142.29,2.0,BURL
+2023-09-22 09:05:00,141.4,141.4,141.4,141.4,1.0,BURL
+2023-09-22 08:57:00,138.63,138.63,138.63,138.63,34983.0,BURL
+2023-09-21 19:57:00,139.14,139.14,139.14,139.14,1.0,BURL
+2023-09-21 19:00:00,138.63,138.63,138.63,138.63,47316.0,BURL
+2023-09-21 18:30:00,138.63,138.63,138.63,138.63,47316.0,BURL
+2023-09-21 17:04:00,138.63,138.63,138.63,138.63,212700.0,BURL
+2023-09-21 16:27:00,138.63,140.89,138.63,140.89,156.0,BURL
+2023-09-21 16:10:00,138.63,138.63,138.63,138.63,47316.0,BURL
+2023-09-21 16:01:00,138.63,138.63,138.63,138.63,134.0,BURL
+2023-09-21 16:00:00,138.64,138.64,138.58,138.63,107708.0,BURL
+2023-09-21 15:59:00,138.5,138.65,138.445,138.58,23980.0,BURL
+2023-09-21 15:58:00,138.53,138.58,138.48,138.51,13522.0,BURL
+2023-09-21 15:57:00,138.595,138.63,138.53,138.57,12445.0,BURL
+2023-09-21 15:56:00,138.56,138.64,138.505,138.58,11234.0,BURL
+2023-09-21 15:55:00,138.73,138.74,138.51,138.55,7677.0,BURL
+2023-09-21 15:54:00,138.78,138.83,138.74,138.78,7509.0,BURL
+2023-09-21 15:53:00,138.82,138.82,138.69,138.75,5514.0,BURL
+2023-09-21 15:52:00,138.845,138.845,138.75,138.79,7651.0,BURL
+2023-09-21 15:51:00,138.94,139.03,138.87,138.87,18088.0,BURL
+2023-09-21 15:50:00,138.92,138.99,138.82,138.93,4900.0,BURL
+2023-09-21 15:49:00,139.15,139.17,138.95,138.95,5505.0,BURL
+2023-09-21 15:48:00,139.17,139.17,139.14,139.145,5172.0,BURL
+2023-09-21 15:47:00,139.175,139.22,139.09,139.2,4774.0,BURL
+2023-09-21 15:46:00,139.19,139.19,139.08,139.17,3905.0,BURL
+2023-09-21 15:45:00,139.2,139.24,139.16,139.165,3483.0,BURL
+2023-09-21 15:44:00,139.2,139.24,139.17,139.17,1364.0,BURL
+2023-09-21 15:43:00,139.215,139.215,139.16,139.16,833.0,BURL
+2023-09-21 15:42:00,139.16,139.21,139.07,139.19,3716.0,BURL
+2023-09-21 15:41:00,139.27,139.27,139.2,139.2,881.0,BURL
+2023-09-21 15:40:00,139.095,139.27,139.095,139.27,5025.0,BURL
+2023-09-21 15:39:00,139.165,139.17,139.11,139.11,2550.0,BURL
+2023-09-21 15:38:00,139.165,139.165,139.165,139.165,721.0,BURL
+2023-09-21 15:37:00,139.24,139.25,139.13,139.13,3167.0,BURL
+2023-09-21 15:36:00,139.18,139.23,139.145,139.23,1286.0,BURL
+2023-09-21 15:35:00,139.145,139.305,139.145,139.23,2669.0,BURL
+2023-09-21 15:34:00,139.225,139.235,139.11,139.169,1512.0,BURL
+2023-09-21 15:33:00,139.19,139.28,139.19,139.21,2114.0,BURL
+2023-09-21 15:32:00,139.06,139.14,139.06,139.13,4045.0,BURL
+2023-09-21 15:31:00,138.91,139.04,138.91,139.04,3158.0,BURL
+2023-09-21 15:30:00,138.835,138.9,138.79,138.88,2811.0,BURL
+2023-09-21 15:29:00,138.715,138.89,138.705,138.85,4067.0,BURL
+2023-09-21 15:28:00,138.72,138.757,138.64,138.64,825.0,BURL
+2023-09-21 15:27:00,138.77,138.77,138.73,138.73,2345.0,BURL
+2023-09-21 15:26:00,138.88,138.91,138.74,138.77,5459.0,BURL
+2023-09-21 15:25:00,138.96,138.985,138.86,138.86,1200.0,BURL
+2023-09-21 15:24:00,139.01,139.04,139.01,139.04,316.0,BURL
+2023-09-21 15:23:00,139.08,139.08,138.95,138.95,1000.0,BURL
+2023-09-21 15:22:00,139.11,139.11,139.05,139.05,562.0,BURL
+2023-09-21 15:21:00,139.21,139.21,139.095,139.095,1717.0,BURL
+2023-09-21 15:20:00,139.21,139.21,139.21,139.21,583.0,BURL
+2023-09-21 15:19:00,139.23,139.27,139.16,139.16,1255.0,BURL
+2023-09-21 15:18:00,139.14,139.14,139.14,139.14,595.0,BURL
+2023-09-21 15:17:00,139.14,139.23,139.14,139.205,1412.0,BURL
+2023-09-21 15:16:00,139.285,139.29,139.13,139.13,2243.0,BURL
+2023-09-21 15:15:00,139.27,139.32,139.27,139.32,1418.0,BURL
+2023-09-21 15:14:00,139.235,139.235,139.235,139.235,338.0,BURL
+2023-09-21 15:13:00,139.21,139.21,139.18,139.18,1606.0,BURL
+2023-09-21 15:12:00,139.26,139.26,139.26,139.26,306.0,BURL
+2023-09-21 15:11:00,139.39,139.39,139.38,139.38,929.0,BURL
+2023-09-21 15:10:00,139.46,139.46,139.46,139.46,211.0,BURL
+2023-09-21 15:09:00,139.43,139.43,139.43,139.43,493.0,BURL
+2023-09-21 15:08:00,139.33,139.39,139.33,139.39,522.0,BURL
+2023-09-21 15:07:00,139.33,139.33,139.33,139.33,165.0,BURL
+2023-09-21 15:06:00,139.32,139.34,139.315,139.315,870.0,BURL
+2023-09-21 15:05:00,139.51,139.605,139.27,139.28,6082.0,BURL
+2023-09-21 15:04:00,139.49,139.51,139.475,139.51,1337.0,BURL
+2023-09-21 15:03:00,139.36,139.51,139.36,139.51,1974.0,BURL
+2023-09-21 15:02:00,139.325,139.35,139.325,139.35,461.0,BURL
+2023-09-21 15:01:00,139.33,139.33,139.33,139.33,710.0,BURL
+2023-09-21 15:00:00,139.29,139.44,139.29,139.44,1207.0,BURL
+2023-09-21 14:59:00,139.11,139.255,139.11,139.253,2524.0,BURL
+2023-09-21 14:58:00,139.065,139.07,139.06,139.07,1085.0,BURL
+2023-09-21 14:57:00,138.99,139.11,138.97,139.11,3074.0,BURL
+2023-09-21 14:55:00,139.11,139.11,138.87,138.87,1075.0,BURL
+2023-09-21 14:54:00,139.05,139.05,139.05,139.05,510.0,BURL
+2023-09-21 14:53:00,139.05,139.05,138.99,139.03,1478.0,BURL
+2023-09-21 14:52:00,139.0,139.11,138.99,139.04,1283.0,BURL
+2023-09-21 14:50:00,139.09,139.1,139.09,139.1,684.0,BURL
+2023-09-21 14:49:00,139.285,139.29,139.1,139.1,2707.0,BURL
+2023-09-21 14:48:00,139.38,139.38,139.38,139.38,295.0,BURL
+2023-09-21 14:47:00,139.36,139.36,139.27,139.27,949.0,BURL
+2023-09-21 14:46:00,139.395,139.395,139.395,139.395,131.0,BURL
+2023-09-21 14:45:00,139.43,139.43,139.43,139.43,105.0,BURL
+2023-09-21 14:44:00,139.42,139.42,139.405,139.405,621.0,BURL
+2023-09-21 14:43:00,139.53,139.53,139.52,139.52,1117.0,BURL
+2023-09-21 14:42:00,139.56,139.59,139.56,139.59,1600.0,BURL
+2023-09-21 14:41:00,139.59,139.6,139.56,139.56,1940.0,BURL
+2023-09-21 14:39:00,139.65,139.73,139.65,139.73,1532.0,BURL
+2023-09-21 14:37:00,139.655,139.655,139.58,139.59,1082.0,BURL
+2023-09-21 14:36:00,139.72,139.72,139.655,139.655,323.0,BURL
+2023-09-21 14:34:00,139.64,139.64,139.57,139.57,522.0,BURL
+2023-09-21 14:33:00,139.63,139.63,139.63,139.63,484.0,BURL
+2023-09-21 14:32:00,139.56,139.675,139.55,139.645,1628.0,BURL
+2023-09-21 14:31:00,139.57,139.57,139.49,139.52,1714.0,BURL
+2023-09-21 14:30:00,139.625,139.625,139.57,139.575,699.0,BURL
+2023-09-21 14:29:00,139.63,139.68,139.63,139.63,607.0,BURL
+2023-09-21 14:28:00,139.595,139.67,139.59,139.59,1740.0,BURL
+2023-09-21 14:27:00,139.61,139.61,139.61,139.61,477.0,BURL
+2023-09-21 14:26:00,139.605,139.61,139.55,139.56,2342.0,BURL
+2023-09-21 14:25:00,139.69,139.69,139.55,139.55,838.0,BURL
+2023-09-21 14:24:00,139.71,139.71,139.71,139.71,368.0,BURL
+2023-09-21 14:23:00,139.78,139.79,139.78,139.79,452.0,BURL
+2023-09-21 14:22:00,139.74,139.74,139.74,139.74,572.0,BURL
+2023-09-21 14:21:00,139.81,139.81,139.81,139.81,1576.0,BURL
+2023-09-21 14:20:00,139.76,139.76,139.69,139.69,865.0,BURL
+2023-09-21 14:19:00,139.795,139.88,139.79,139.81,1070.0,BURL
+2023-09-21 14:17:00,139.785,139.795,139.785,139.795,411.0,BURL
+2023-09-21 14:16:00,139.84,139.93,139.785,139.785,1304.0,BURL
+2023-09-21 14:15:00,140.23,140.23,140.03,140.04,1741.0,BURL
+2023-09-21 14:14:00,140.2,140.26,140.2,140.26,836.0,BURL
+2023-09-21 14:13:00,140.1,140.17,140.1,140.17,1365.0,BURL
+2023-09-21 14:12:00,139.98,140.09,139.98,140.08,1622.0,BURL
+2023-09-21 14:11:00,139.97,139.97,139.97,139.97,604.0,BURL
+2023-09-21 14:10:00,140.195,140.22,139.92,140.0,4679.0,BURL
+2023-09-21 14:09:00,139.94,140.195,139.94,140.195,2112.0,BURL
+2023-09-21 14:08:00,139.98,139.99,139.91,139.91,2873.0,BURL
+2023-09-21 14:07:00,139.97,139.97,139.85,139.91,1310.0,BURL
+2023-09-21 14:06:00,139.855,139.97,139.855,139.97,201.0,BURL
+2023-09-21 14:05:00,139.89,139.97,139.84,139.84,5067.0,BURL
+2023-09-21 14:04:00,139.38,139.89,139.38,139.81,9256.0,BURL
+2023-09-21 14:03:00,139.54,139.54,139.37,139.4,3954.0,BURL
+2023-09-21 14:00:00,139.55,139.55,139.485,139.485,406.0,BURL
+2023-09-21 13:58:00,139.43,139.47,139.43,139.47,716.0,BURL
+2023-09-21 13:56:00,139.36,139.39,139.36,139.39,200.0,BURL
+2023-09-21 13:55:00,139.345,139.345,139.33,139.33,1197.0,BURL
+2023-09-21 13:54:00,139.34,139.35,139.34,139.35,1094.0,BURL
+2023-09-21 13:53:00,139.21,139.21,139.21,139.21,249.0,BURL
+2023-09-21 13:52:00,139.29,139.29,139.23,139.263,898.0,BURL
+2023-09-21 13:51:00,139.32,139.32,139.29,139.29,820.0,BURL
+2023-09-21 13:50:00,139.32,139.32,139.32,139.32,328.0,BURL
+2023-09-21 13:46:00,139.45,139.45,139.45,139.45,204.0,BURL
+2023-09-21 13:45:00,139.28,139.28,139.28,139.28,319.0,BURL
+2023-09-21 13:44:00,139.335,139.335,139.335,139.335,192.0,BURL
+2023-09-21 13:43:00,139.45,139.45,139.35,139.45,1106.0,BURL
+2023-09-21 13:42:00,139.45,139.45,139.35,139.35,2807.0,BURL
+2023-09-21 13:40:00,139.33,139.385,139.33,139.385,315.0,BURL
+2023-09-21 13:39:00,139.38,139.38,139.33,139.33,903.0,BURL
+2023-09-21 13:38:00,139.44,139.44,139.44,139.44,100.0,BURL
+2023-09-21 13:37:00,139.58,139.58,139.5,139.503,2644.0,BURL
+2023-09-21 13:36:00,139.53,139.63,139.53,139.63,1980.0,BURL
+2023-09-21 13:34:00,139.435,139.435,139.435,139.435,304.0,BURL
+2023-09-21 13:33:00,139.45,139.455,139.45,139.455,572.0,BURL
+2023-09-21 13:32:00,139.18,139.33,139.18,139.33,1915.0,BURL
+2023-09-21 13:30:00,139.18,139.18,139.18,139.18,220.0,BURL
+2023-09-21 13:29:00,139.413,139.413,139.235,139.28,1879.0,BURL
+2023-09-21 13:28:00,139.48,139.48,139.415,139.415,853.0,BURL
+2023-09-21 13:27:00,139.32,139.43,139.32,139.405,1045.0,BURL
+2023-09-21 13:25:00,139.26,139.29,139.24,139.24,747.0,BURL
+2023-09-21 13:24:00,139.09,139.095,139.09,139.095,407.0,BURL
+2023-09-21 13:23:00,139.11,139.12,139.08,139.105,1381.0,BURL
+2023-09-21 13:21:00,138.96,139.03,138.96,139.03,252.0,BURL
+2023-09-21 13:20:00,139.12,139.12,138.985,138.985,1057.0,BURL
+2023-09-21 13:19:00,139.04,139.185,139.04,139.1,1791.0,BURL
+2023-09-21 13:18:00,138.89,138.93,138.89,138.93,1021.0,BURL
+2023-09-21 13:17:00,138.825,138.825,138.825,138.825,161.0,BURL
+2023-09-21 13:16:00,138.965,138.965,138.78,138.8,2416.0,BURL
+2023-09-21 13:15:00,138.875,138.955,138.875,138.955,671.0,BURL
+2023-09-21 13:14:00,138.78,138.82,138.78,138.82,326.0,BURL
+2023-09-21 13:13:00,138.78,138.78,138.78,138.78,397.0,BURL
+2023-09-21 13:12:00,138.72,138.78,138.72,138.78,1701.0,BURL
+2023-09-21 13:10:00,138.71,138.71,138.71,138.71,102.0,BURL
+2023-09-21 13:09:00,138.67,138.67,138.62,138.62,799.0,BURL
+2023-09-21 13:07:00,138.73,138.75,138.655,138.695,1223.0,BURL
+2023-09-21 13:06:00,138.635,138.635,138.635,138.635,442.0,BURL
+2023-09-21 13:05:00,138.66,138.66,138.66,138.66,184.0,BURL
+2023-09-21 13:04:00,138.6,138.6,138.58,138.58,554.0,BURL
+2023-09-21 13:02:00,138.54,138.685,138.54,138.685,1209.0,BURL
+2023-09-21 13:01:00,138.36,138.6,138.36,138.57,2953.0,BURL
+2023-09-21 13:00:00,138.42,138.42,138.42,138.42,205.0,BURL
+2023-09-21 12:59:00,138.34,138.34,138.34,138.34,108.0,BURL
+2023-09-21 12:58:00,138.21,138.38,138.21,138.31,3459.0,BURL
+2023-09-21 12:57:00,138.135,138.17,138.04,138.17,1832.0,BURL
+2023-09-21 12:56:00,138.205,138.205,138.1,138.1,801.0,BURL
+2023-09-21 12:55:00,138.29,138.29,138.21,138.21,1588.0,BURL
+2023-09-21 12:54:00,138.28,138.29,138.25,138.29,813.0,BURL
+2023-09-21 12:53:00,138.36,138.36,138.33,138.33,657.0,BURL
+2023-09-21 12:51:00,138.41,138.41,138.41,138.41,659.0,BURL
+2023-09-21 12:50:00,138.39,138.39,138.39,138.39,508.0,BURL
+2023-09-21 12:45:00,138.35,138.67,138.35,138.6,3744.0,BURL
+2023-09-21 12:44:00,138.14,138.24,138.14,138.24,4878.0,BURL
+2023-09-21 12:43:00,138.23,138.245,138.09,138.13,1568.0,BURL
+2023-09-21 12:42:00,138.135,138.29,138.12,138.29,3021.0,BURL
+2023-09-21 12:41:00,138.22,138.22,138.22,138.22,107.0,BURL
+2023-09-21 12:39:00,138.22,138.36,138.14,138.14,3758.0,BURL
+2023-09-21 12:37:00,138.39,138.39,138.27,138.29,625.0,BURL
+2023-09-21 12:36:00,138.46,138.46,138.4,138.4,551.0,BURL
+2023-09-21 12:35:00,138.685,138.76,138.5,138.5,3636.0,BURL
+2023-09-21 12:34:00,138.62,138.685,138.62,138.685,360.0,BURL
+2023-09-21 12:32:00,138.69,138.72,138.63,138.63,1122.0,BURL
+2023-09-21 12:31:00,138.76,138.765,138.76,138.765,788.0,BURL
+2023-09-21 12:30:00,138.78,138.78,138.78,138.78,250.0,BURL
+2023-09-21 12:29:00,138.81,138.81,138.735,138.735,3214.0,BURL
+2023-09-21 12:28:00,138.75,138.835,138.75,138.835,607.0,BURL
+2023-09-21 12:27:00,138.68,138.82,138.68,138.78,2737.0,BURL
+2023-09-21 12:25:00,138.815,138.815,138.68,138.72,1981.0,BURL
+2023-09-21 12:24:00,138.79,138.79,138.79,138.79,281.0,BURL
+2023-09-21 12:22:00,138.88,138.88,138.76,138.76,1134.0,BURL
+2023-09-21 12:21:00,139.025,139.06,138.84,138.84,2089.0,BURL
+2023-09-21 12:20:00,139.07,139.07,139.07,139.07,501.0,BURL
+2023-09-21 12:19:00,139.21,139.21,139.21,139.21,191.0,BURL
+2023-09-21 12:17:00,139.665,139.665,139.33,139.33,3488.0,BURL
+2023-09-21 12:16:00,139.55,139.72,139.55,139.72,2206.0,BURL
+2023-09-21 12:15:00,139.56,139.56,139.56,139.56,913.0,BURL
+2023-09-21 12:14:00,139.56,139.56,139.56,139.56,284.0,BURL
+2023-09-21 12:13:00,139.49,139.49,139.49,139.49,283.0,BURL
+2023-09-21 12:12:00,139.5,139.53,139.5,139.53,371.0,BURL
+2023-09-21 12:11:00,139.425,139.52,139.425,139.52,1699.0,BURL
+2023-09-21 12:10:00,139.43,139.47,139.355,139.47,1047.0,BURL
+2023-09-21 12:09:00,139.43,139.48,139.43,139.48,297.0,BURL
+2023-09-21 12:07:00,139.41,139.42,139.4,139.42,3307.0,BURL
+2023-09-21 12:06:00,139.57,139.57,139.57,139.57,107.0,BURL
+2023-09-21 12:05:00,139.58,139.58,139.53,139.58,319.0,BURL
+2023-09-21 12:04:00,139.58,139.58,139.41,139.41,600.0,BURL
+2023-09-21 12:03:00,139.5,139.59,139.5,139.59,325.0,BURL
+2023-09-21 12:02:00,139.39,139.42,139.39,139.42,884.0,BURL
+2023-09-21 12:01:00,139.3,139.39,139.3,139.305,318.0,BURL
+2023-09-21 12:00:00,139.26,139.31,139.26,139.295,787.0,BURL
+2023-09-21 11:59:00,139.25,139.25,139.24,139.24,374.0,BURL
+2023-09-21 11:58:00,139.115,139.115,139.115,139.115,235.0,BURL
+2023-09-21 11:57:00,139.12,139.12,139.09,139.1,2179.0,BURL
+2023-09-21 11:56:00,139.13,139.165,139.08,139.165,2280.0,BURL
+2023-09-21 11:55:00,139.04,139.04,139.04,139.04,120.0,BURL
+2023-09-21 11:53:00,139.02,139.02,139.02,139.02,161.0,BURL
+2023-09-21 11:50:00,139.15,139.15,139.04,139.04,2213.0,BURL
+2023-09-21 11:48:00,139.19,139.19,139.19,139.19,313.0,BURL
+2023-09-21 11:47:00,139.005,139.18,139.005,139.18,1377.0,BURL
+2023-09-21 11:45:00,138.98,138.98,138.96,138.96,391.0,BURL
+2023-09-21 11:44:00,139.13,139.13,139.01,139.01,1318.0,BURL
+2023-09-21 11:42:00,139.41,139.41,139.245,139.245,998.0,BURL
+2023-09-21 11:41:00,139.48,139.48,139.43,139.43,503.0,BURL
+2023-09-21 11:40:00,139.51,139.63,139.51,139.54,1733.0,BURL
+2023-09-21 11:39:00,139.43,139.43,139.43,139.43,124.0,BURL
+2023-09-21 11:38:00,139.38,139.46,139.33,139.37,1803.0,BURL
+2023-09-21 11:37:00,139.46,139.46,139.4,139.4,798.0,BURL
+2023-09-21 11:36:00,139.575,139.575,139.49,139.5,1272.0,BURL
+2023-09-21 11:35:00,139.575,139.575,139.575,139.575,253.0,BURL
+2023-09-21 11:34:00,139.56,139.56,139.56,139.56,327.0,BURL
+2023-09-21 11:33:00,139.62,139.65,139.56,139.6,2272.0,BURL
+2023-09-21 11:32:00,139.63,139.7,139.59,139.59,6362.0,BURL
+2023-09-21 11:31:00,139.505,139.505,139.505,139.505,218.0,BURL
+2023-09-21 11:30:00,139.51,139.52,139.51,139.52,2033.0,BURL
+2023-09-21 11:27:00,139.54,139.58,139.54,139.58,635.0,BURL
+2023-09-21 11:26:00,139.5,139.5,139.5,139.5,386.0,BURL
+2023-09-21 11:24:00,139.595,139.632,139.52,139.52,1253.0,BURL
+2023-09-21 11:22:00,139.55,139.63,139.49,139.63,1143.0,BURL
+2023-09-21 11:21:00,139.38,139.62,139.38,139.53,3440.0,BURL
+2023-09-21 11:20:00,139.37,139.37,139.37,139.37,571.0,BURL
+2023-09-21 11:18:00,139.33,139.34,139.33,139.34,529.0,BURL
+2023-09-21 11:15:00,139.19,139.29,139.19,139.29,1435.0,BURL
+2023-09-21 11:14:00,139.18,139.18,139.17,139.17,392.0,BURL
+2023-09-21 11:13:00,139.37,139.425,139.17,139.17,1769.0,BURL
+2023-09-21 11:12:00,139.51,139.51,139.36,139.425,438.0,BURL
+2023-09-21 11:10:00,139.51,139.51,139.35,139.35,419.0,BURL
+2023-09-21 11:08:00,139.54,139.54,139.495,139.495,1012.0,BURL
+2023-09-21 11:07:00,139.49,139.49,139.39,139.4,926.0,BURL
+2023-09-21 11:06:00,139.625,139.63,139.5,139.5,952.0,BURL
+2023-09-21 11:05:00,139.58,139.59,139.57,139.58,652.0,BURL
+2023-09-21 11:04:00,139.705,139.705,139.705,139.705,518.0,BURL
+2023-09-21 11:03:00,139.79,139.79,139.69,139.71,1249.0,BURL
+2023-09-21 11:02:00,139.79,139.79,139.69,139.69,614.0,BURL
+2023-09-21 11:01:00,139.88,139.88,139.71,139.78,1327.0,BURL
+2023-09-21 11:00:00,139.885,139.885,139.885,139.885,275.0,BURL
+2023-09-21 10:59:00,140.09,140.09,140.0,140.0,741.0,BURL
+2023-09-21 10:58:00,140.18,140.18,140.18,140.18,1541.0,BURL
+2023-09-21 10:57:00,140.185,140.27,140.185,140.25,3501.0,BURL
+2023-09-21 10:56:00,140.25,140.25,140.11,140.11,1892.0,BURL
+2023-09-21 10:55:00,140.405,140.45,140.3,140.3,2204.0,BURL
+2023-09-21 10:54:00,140.36,140.36,140.36,140.36,342.0,BURL
+2023-09-21 10:53:00,140.34,140.5,140.34,140.425,2254.0,BURL
+2023-09-21 10:52:00,140.29,140.29,140.26,140.26,1027.0,BURL
+2023-09-21 10:50:00,140.57,140.65,140.39,140.55,14824.0,BURL
+2023-09-21 10:48:00,140.65,140.65,140.65,140.65,403.0,BURL
+2023-09-21 10:47:00,140.64,140.64,140.64,140.64,1014.0,BURL
+2023-09-21 10:45:00,140.52,140.7,140.52,140.66,982.0,BURL
+2023-09-21 10:44:00,140.55,140.55,140.55,140.55,161.0,BURL
+2023-09-21 10:42:00,140.565,140.565,140.47,140.5,2790.0,BURL
+2023-09-21 10:41:00,140.57,140.57,140.56,140.56,563.0,BURL
+2023-09-21 10:40:00,140.75,140.75,140.46,140.46,2504.0,BURL
+2023-09-21 10:39:00,140.7,140.71,140.7,140.71,644.0,BURL
+2023-09-21 10:38:00,140.66,140.66,140.66,140.66,113.0,BURL
+2023-09-21 10:37:00,140.53,140.53,140.53,140.53,182.0,BURL
+2023-09-21 10:36:00,140.26,140.63,140.26,140.59,2909.0,BURL
+2023-09-21 10:35:00,140.14,140.14,140.14,140.14,1618.0,BURL
+2023-09-21 10:34:00,140.33,140.33,140.15,140.15,1313.0,BURL
+2023-09-21 10:31:00,140.46,140.46,140.46,140.46,125.0,BURL
+2023-09-21 10:30:00,140.495,140.495,140.495,140.495,203.0,BURL
+2023-09-21 10:29:00,140.56,140.56,140.45,140.45,663.0,BURL
+2023-09-21 10:28:00,140.63,140.67,140.56,140.56,1225.0,BURL
+2023-09-21 10:26:00,140.49,140.49,140.36,140.49,2358.0,BURL
+2023-09-21 10:24:00,140.48,140.68,140.48,140.68,507.0,BURL
+2023-09-21 10:23:00,140.46,140.46,140.46,140.46,688.0,BURL
+2023-09-21 10:22:00,140.57,140.57,140.57,140.57,408.0,BURL
+2023-09-21 10:21:00,140.8,140.84,140.75,140.75,1030.0,BURL
+2023-09-21 10:20:00,140.58,140.85,140.58,140.85,2258.0,BURL
+2023-09-21 10:19:00,140.6,140.61,140.42,140.42,1805.0,BURL
+2023-09-21 10:18:00,140.668,140.667,140.668,140.668,213.0,BURL
+2023-09-21 10:17:00,140.73,140.73,140.73,140.73,226.0,BURL
+2023-09-21 10:16:00,140.67,140.67,140.67,140.67,540.0,BURL
+2023-09-21 10:15:00,140.54,140.58,140.5,140.5,1381.0,BURL
+2023-09-21 10:14:00,140.345,140.345,140.345,140.345,581.0,BURL
+2023-09-21 10:13:00,140.6,140.6,140.285,140.38,3305.0,BURL
+2023-09-21 10:10:00,140.82,140.82,140.715,140.715,584.0,BURL
+2023-09-21 10:09:00,140.915,140.915,140.915,140.915,529.0,BURL
+2023-09-21 10:08:00,140.78,140.78,140.78,140.78,596.0,BURL
+2023-09-21 10:07:00,140.99,141.07,140.93,141.07,571.0,BURL
+2023-09-21 10:06:00,141.26,141.26,141.09,141.097,1247.0,BURL
+2023-09-21 10:05:00,141.05,141.18,141.04,141.05,864.0,BURL
+2023-09-21 10:04:00,140.965,140.965,140.79,140.885,456.0,BURL
+2023-09-21 10:03:00,140.99,141.0,140.94,141.0,1237.0,BURL
+2023-09-21 10:02:00,141.09,141.09,141.09,141.09,253.0,BURL
+2023-09-21 10:00:00,141.145,141.21,141.145,141.21,615.0,BURL
+2023-09-21 09:57:00,141.39,141.39,141.025,141.025,292.0,BURL
+2023-09-21 09:54:00,141.29,141.29,141.29,141.29,158.0,BURL
+2023-09-21 09:53:00,141.52,141.52,141.14,141.34,2458.0,BURL
+2023-09-21 09:52:00,141.58,141.58,141.58,141.58,195.0,BURL
+2023-09-21 09:51:00,141.66,141.93,141.58,141.59,499.0,BURL
+2023-09-21 09:50:00,141.83,141.905,141.72,141.745,1422.0,BURL
+2023-09-21 09:49:00,141.975,141.975,141.79,141.79,273.0,BURL
+2023-09-21 09:48:00,141.885,141.885,141.78,141.78,515.0,BURL
+2023-09-21 09:46:00,142.3,142.3,141.8,141.8,882.0,BURL
+2023-09-21 09:44:00,141.655,141.655,141.655,141.655,118.0,BURL
+2023-09-21 09:43:00,141.975,141.975,141.61,141.61,566.0,BURL
+2023-09-21 09:42:00,142.01,142.01,142.01,142.01,864.0,BURL
+2023-09-21 09:41:00,142.04,142.04,142.04,142.04,223.0,BURL
+2023-09-21 09:39:00,141.96,141.97,141.96,141.97,410.0,BURL
+2023-09-21 09:38:00,141.868,142.67,141.868,141.97,1032.0,BURL
+2023-09-21 09:36:00,141.755,142.25,141.755,142.25,516.0,BURL
+2023-09-21 09:34:00,142.585,142.59,142.585,142.59,662.0,BURL
+2023-09-21 09:33:00,142.98,142.98,142.45,142.585,2388.0,BURL
+2023-09-21 09:32:00,142.16,143.01,142.16,143.01,2186.0,BURL
+2023-09-21 09:31:00,141.525,141.525,141.4,141.4,278.0,BURL
+2023-09-21 09:30:00,141.81,142.47,141.51,141.9,6009.0,BURL
+2023-09-21 08:00:00,142.71,142.71,142.71,142.71,380000.0,BURL
+2023-09-20 19:00:00,142.71,142.71,142.71,142.71,58934.0,BURL
+2023-09-20 18:30:00,142.71,142.71,142.71,142.71,58934.0,BURL
+2023-09-20 16:43:00,142.8,142.8,142.8,142.8,1.0,BURL
+2023-09-20 16:12:00,142.71,142.71,142.71,142.71,75.0,BURL
+2023-09-20 16:10:00,142.71,142.71,142.71,142.71,58934.0,BURL
+2023-09-20 16:00:00,142.75,142.75,142.71,142.71,132701.0,BURL
+2023-09-20 15:59:00,142.77,142.79,142.58,142.75,38465.0,BURL
+2023-09-20 15:58:00,142.66,142.84,142.65,142.77,29267.0,BURL
+2023-09-20 15:57:00,142.75,142.765,142.63,142.65,16296.0,BURL
+2023-09-20 15:56:00,142.85,142.885,142.76,142.765,13038.0,BURL
+2023-09-20 15:55:00,142.825,142.9,142.67,142.86,23962.0,BURL
+2023-09-20 15:54:00,142.968,142.972,142.81,142.825,12599.0,BURL
+2023-09-20 15:53:00,142.89,142.97,142.88,142.92,14635.0,BURL
+2023-09-20 15:52:00,142.9,142.92,142.79,142.92,11199.0,BURL
+2023-09-20 15:51:00,143.145,143.145,142.9,142.9,17549.0,BURL
+2023-09-20 15:50:00,143.13,143.17,143.11,143.12,12735.0,BURL
+2023-09-20 15:49:00,143.27,143.285,143.17,143.17,9578.0,BURL
+2023-09-20 15:48:00,143.23,143.3,143.21,143.3,7489.0,BURL
+2023-09-20 15:47:00,143.11,143.25,143.11,143.25,4689.0,BURL
+2023-09-20 15:46:00,143.13,143.32,143.11,143.111,17442.0,BURL
+2023-09-20 15:45:00,143.175,143.175,143.13,143.17,3651.0,BURL
+2023-09-20 15:44:00,143.22,143.22,143.13,143.15,5392.0,BURL
+2023-09-20 15:43:00,143.0,143.24,143.0,143.235,4802.0,BURL
+2023-09-20 15:42:00,143.13,143.135,143.07,143.08,2594.0,BURL
+2023-09-20 15:41:00,143.32,143.32,143.13,143.13,2597.0,BURL
+2023-09-20 15:40:00,143.2,143.53,143.2,143.32,17809.0,BURL
+2023-09-20 15:39:00,143.28,143.34,143.19,143.2,7506.0,BURL
+2023-09-20 15:38:00,143.05,143.295,142.99,143.275,15446.0,BURL
+2023-09-20 15:37:00,142.995,143.05,142.985,143.05,1331.0,BURL
+2023-09-20 15:36:00,143.019,143.019,142.82,142.99,10902.0,BURL
+2023-09-20 15:35:00,143.39,143.39,142.96,142.96,3943.0,BURL
+2023-09-20 15:34:00,143.465,143.51,143.33,143.42,9643.0,BURL
+2023-09-20 15:33:00,143.52,143.52,143.39,143.41,6244.0,BURL
+2023-09-20 15:32:00,143.74,143.755,143.45,143.515,9469.0,BURL
+2023-09-20 15:31:00,143.72,143.76,143.67,143.76,3785.0,BURL
+2023-09-20 15:30:00,143.726,143.726,143.67,143.72,2636.0,BURL
+2023-09-20 15:29:00,143.47,143.76,143.42,143.725,10766.0,BURL
+2023-09-20 15:28:00,143.57,143.57,143.43,143.43,2028.0,BURL
+2023-09-20 15:27:00,143.52,143.69,143.48,143.49,2468.0,BURL
+2023-09-20 15:26:00,143.75,143.75,143.53,143.61,5867.0,BURL
+2023-09-20 15:25:00,143.63,143.77,143.63,143.72,4190.0,BURL
+2023-09-20 15:24:00,143.69,143.69,143.571,143.64,3782.0,BURL
+2023-09-20 15:23:00,143.58,143.655,143.561,143.655,4209.0,BURL
+2023-09-20 15:22:00,143.59,143.65,143.58,143.58,2307.0,BURL
+2023-09-20 15:21:00,143.64,143.64,143.49,143.605,1850.0,BURL
+2023-09-20 15:20:00,143.6,143.685,143.48,143.62,2875.0,BURL
+2023-09-20 15:19:00,143.78,143.79,143.59,143.59,7839.0,BURL
+2023-09-20 15:18:00,143.595,144.02,143.595,143.87,9230.0,BURL
+2023-09-20 15:17:00,143.64,143.64,143.59,143.59,551.0,BURL
+2023-09-20 15:16:00,143.59,143.66,143.59,143.59,9244.0,BURL
+2023-09-20 15:15:00,143.485,143.73,143.42,143.65,13902.0,BURL
+2023-09-20 15:14:00,143.49,143.55,143.48,143.485,2051.0,BURL
+2023-09-20 15:13:00,143.56,143.6,143.5,143.6,1144.0,BURL
+2023-09-20 15:12:00,143.5,143.56,143.43,143.55,10280.0,BURL
+2023-09-20 15:11:00,143.59,143.59,143.58,143.58,391.0,BURL
+2023-09-20 15:10:00,143.715,143.715,143.59,143.605,1287.0,BURL
+2023-09-20 15:09:00,143.77,143.77,143.67,143.67,1901.0,BURL
+2023-09-20 15:08:00,143.91,143.91,143.76,143.76,482.0,BURL
+2023-09-20 15:07:00,144.12,144.12,143.87,143.94,3452.0,BURL
+2023-09-20 15:06:00,144.12,144.19,144.11,144.165,10191.0,BURL
+2023-09-20 15:05:00,144.06,144.15,144.06,144.135,8702.0,BURL
+2023-09-20 15:04:00,144.05,144.06,144.02,144.06,6095.0,BURL
+2023-09-20 15:03:00,144.12,144.12,144.03,144.07,4118.0,BURL
+2023-09-20 15:02:00,144.0,144.185,144.0,144.18,3469.0,BURL
+2023-09-20 15:01:00,144.21,144.21,144.075,144.075,2685.0,BURL
+2023-09-20 15:00:00,144.13,144.26,144.13,144.18,3289.0,BURL
+2023-09-20 14:59:00,144.22,144.295,144.195,144.195,2794.0,BURL
+2023-09-20 14:58:00,144.295,144.37,144.295,144.37,629.0,BURL
+2023-09-20 14:57:00,144.15,144.35,144.14,144.35,4999.0,BURL
+2023-09-20 14:56:00,144.14,144.15,144.055,144.15,2131.0,BURL
+2023-09-20 14:55:00,143.95,144.05,143.95,144.05,984.0,BURL
+2023-09-20 14:54:00,143.81,144.065,143.81,143.98,8005.0,BURL
+2023-09-20 14:53:00,144.0,144.065,143.91,144.005,14813.0,BURL
+2023-09-20 14:52:00,144.13,144.18,144.13,144.18,1030.0,BURL
+2023-09-20 14:51:00,144.07,144.07,143.94,144.05,2228.0,BURL
+2023-09-20 14:50:00,144.2,144.2,144.13,144.13,868.0,BURL
+2023-09-20 14:49:00,144.289,144.335,144.2,144.2,1191.0,BURL
+2023-09-20 14:48:00,144.27,144.3,144.23,144.23,420.0,BURL
+2023-09-20 14:47:00,144.53,144.53,144.27,144.27,1512.0,BURL
+2023-09-20 14:46:00,144.57,144.575,144.48,144.49,665.0,BURL
+2023-09-20 14:45:00,144.69,144.75,144.6,144.6,1709.0,BURL
+2023-09-20 14:44:00,144.89,144.89,144.635,144.69,4351.0,BURL
+2023-09-20 14:43:00,144.62,145.0,144.62,145.0,3020.0,BURL
+2023-09-20 14:42:00,144.64,144.68,144.6,144.6,1709.0,BURL
+2023-09-20 14:41:00,144.595,144.595,144.49,144.53,1904.0,BURL
+2023-09-20 14:40:00,144.575,144.58,144.461,144.57,2035.0,BURL
+2023-09-20 14:39:00,144.56,144.56,144.53,144.535,901.0,BURL
+2023-09-20 14:38:00,144.55,144.55,144.48,144.535,1238.0,BURL
+2023-09-20 14:37:00,144.53,144.67,144.53,144.67,732.0,BURL
+2023-09-20 14:36:00,144.52,144.57,144.52,144.57,788.0,BURL
+2023-09-20 14:35:00,144.31,144.595,144.28,144.595,4122.0,BURL
+2023-09-20 14:34:00,144.58,144.58,144.41,144.41,2438.0,BURL
+2023-09-20 14:33:00,144.65,144.65,144.58,144.6,1176.0,BURL
+2023-09-20 14:32:00,144.66,144.66,144.64,144.64,928.0,BURL
+2023-09-20 14:31:00,144.28,144.53,144.28,144.53,3003.0,BURL
+2023-09-20 14:30:00,144.38,144.38,144.34,144.34,612.0,BURL
+2023-09-20 14:29:00,144.5,144.5,144.5,144.5,480.0,BURL
+2023-09-20 14:28:00,144.57,144.57,144.525,144.525,1678.0,BURL
+2023-09-20 14:27:00,144.51,144.625,144.51,144.625,2055.0,BURL
+2023-09-20 14:26:00,144.415,144.415,144.41,144.41,483.0,BURL
+2023-09-20 14:25:00,144.31,144.43,144.27,144.42,1299.0,BURL
+2023-09-20 14:24:00,144.23,144.38,144.23,144.38,3009.0,BURL
+2023-09-20 14:23:00,144.22,144.22,144.22,144.22,557.0,BURL
+2023-09-20 14:22:00,144.17,144.23,144.1,144.23,3495.0,BURL
+2023-09-20 14:21:00,144.18,144.18,144.18,144.18,374.0,BURL
+2023-09-20 14:19:00,144.41,144.415,144.24,144.26,1894.0,BURL
+2023-09-20 14:18:00,144.33,144.33,144.33,144.33,598.0,BURL
+2023-09-20 14:17:00,144.41,144.41,144.41,144.41,634.0,BURL
+2023-09-20 14:16:00,144.4,144.405,144.4,144.405,655.0,BURL
+2023-09-20 14:15:00,144.365,144.395,144.27,144.395,567.0,BURL
+2023-09-20 14:14:00,144.46,144.47,144.455,144.47,376.0,BURL
+2023-09-20 14:13:00,144.28,144.445,144.28,144.445,1500.0,BURL
+2023-09-20 14:12:00,144.28,144.28,144.28,144.28,281.0,BURL
+2023-09-20 14:11:00,144.22,144.31,144.22,144.3,999.0,BURL
+2023-09-20 14:10:00,144.0,144.14,143.98,144.14,1257.0,BURL
+2023-09-20 14:09:00,144.125,144.125,143.89,144.1,1996.0,BURL
+2023-09-20 14:07:00,144.2,144.255,144.06,144.15,1391.0,BURL
+2023-09-20 14:06:00,144.2,144.31,144.18,144.27,2592.0,BURL
+2023-09-20 14:05:00,144.125,144.205,144.11,144.11,1025.0,BURL
+2023-09-20 14:04:00,144.195,144.27,144.138,144.215,6521.0,BURL
+2023-09-20 14:03:00,144.12,144.3,144.12,144.3,1172.0,BURL
+2023-09-20 14:02:00,144.15,144.15,144.085,144.085,838.0,BURL
+2023-09-20 14:01:00,143.98,144.2,143.935,144.2,2331.0,BURL
+2023-09-20 14:00:00,144.335,144.335,143.953,143.98,4437.0,BURL
+2023-09-20 13:59:00,144.47,144.47,144.47,144.47,745.0,BURL
+2023-09-20 13:58:00,144.5,144.5,144.41,144.41,1016.0,BURL
+2023-09-20 13:57:00,144.41,144.41,144.4,144.4,776.0,BURL
+2023-09-20 13:56:00,144.57,144.57,144.42,144.53,683.0,BURL
+2023-09-20 13:55:00,144.365,144.57,144.365,144.485,2218.0,BURL
+2023-09-20 13:54:00,144.235,144.4,144.18,144.37,7822.0,BURL
+2023-09-20 13:53:00,144.24,144.24,144.24,144.24,518.0,BURL
+2023-09-20 13:52:00,144.28,144.28,144.225,144.27,1343.0,BURL
+2023-09-20 13:51:00,144.28,144.28,144.27,144.28,650.0,BURL
+2023-09-20 13:50:00,144.26,144.26,144.23,144.23,526.0,BURL
+2023-09-20 13:49:00,144.29,144.29,144.19,144.2,1336.0,BURL
+2023-09-20 13:48:00,144.28,144.295,144.245,144.295,1341.0,BURL
+2023-09-20 13:46:00,144.1,144.285,144.09,144.285,3953.0,BURL
+2023-09-20 13:45:00,144.105,144.115,144.105,144.115,458.0,BURL
+2023-09-20 13:44:00,144.11,144.11,144.11,144.11,271.0,BURL
+2023-09-20 13:43:00,144.13,144.13,144.13,144.13,252.0,BURL
+2023-09-20 13:42:00,144.025,144.08,144.025,144.08,1455.0,BURL
+2023-09-20 13:40:00,144.083,144.115,143.98,144.01,1223.0,BURL
+2023-09-20 13:39:00,144.035,144.035,144.035,144.035,1049.0,BURL
+2023-09-20 13:38:00,144.16,144.2,144.16,144.2,1236.0,BURL
+2023-09-20 13:37:00,144.06,144.06,144.06,144.06,692.0,BURL
+2023-09-20 13:36:00,144.235,144.235,144.02,144.055,581.0,BURL
+2023-09-20 13:35:00,144.12,144.12,144.1,144.1,489.0,BURL
+2023-09-20 13:34:00,144.24,144.255,144.1,144.18,987.0,BURL
+2023-09-20 13:33:00,144.32,144.32,144.135,144.135,1111.0,BURL
+2023-09-20 13:32:00,144.315,144.315,144.195,144.195,404.0,BURL
+2023-09-20 13:30:00,144.365,144.365,144.195,144.195,287.0,BURL
+2023-09-20 13:29:00,144.28,144.28,144.28,144.28,893.0,BURL
+2023-09-20 13:27:00,144.4,144.4,144.4,144.4,126.0,BURL
+2023-09-20 13:25:00,144.18,144.48,144.18,144.44,3847.0,BURL
+2023-09-20 13:23:00,144.4,144.42,144.22,144.29,1499.0,BURL
+2023-09-20 13:22:00,144.45,144.45,144.45,144.45,476.0,BURL
+2023-09-20 13:21:00,144.56,144.59,144.45,144.59,415.0,BURL
+2023-09-20 13:19:00,144.73,144.73,144.48,144.48,1533.0,BURL
+2023-09-20 13:18:00,144.63,144.65,144.63,144.65,490.0,BURL
+2023-09-20 13:16:00,144.65,144.68,144.65,144.68,571.0,BURL
+2023-09-20 13:15:00,144.7,144.7,144.425,144.588,3298.0,BURL
+2023-09-20 13:14:00,144.75,144.82,144.73,144.73,1277.0,BURL
+2023-09-20 13:12:00,144.78,144.8,144.755,144.8,411.0,BURL
+2023-09-20 13:11:00,145.01,145.01,144.75,144.8,2307.0,BURL
+2023-09-20 13:10:00,144.95,145.05,144.95,145.05,2496.0,BURL
+2023-09-20 13:09:00,145.01,145.01,144.86,144.9,2077.0,BURL
+2023-09-20 13:08:00,144.99,145.14,144.985,145.07,2907.0,BURL
+2023-09-20 13:07:00,144.76,144.94,144.76,144.94,2037.0,BURL
+2023-09-20 13:06:00,144.65,144.759,144.65,144.759,1827.0,BURL
+2023-09-20 13:05:00,144.755,144.755,144.65,144.66,989.0,BURL
+2023-09-20 13:04:00,144.65,144.73,144.47,144.73,4600.0,BURL
+2023-09-20 13:03:00,144.735,144.81,144.735,144.735,779.0,BURL
+2023-09-20 13:01:00,144.7,144.74,144.7,144.735,983.0,BURL
+2023-09-20 13:00:00,144.785,144.86,144.7,144.7,2153.0,BURL
+2023-09-20 12:59:00,144.62,144.79,144.59,144.785,2312.0,BURL
+2023-09-20 12:58:00,144.37,144.62,144.37,144.62,3101.0,BURL
+2023-09-20 12:57:00,144.29,144.44,144.28,144.44,1787.0,BURL
+2023-09-20 12:56:00,144.375,144.39,144.375,144.39,803.0,BURL
+2023-09-20 12:55:00,143.99,144.38,143.99,144.38,3809.0,BURL
+2023-09-20 12:54:00,144.15,144.153,144.05,144.05,11802.0,BURL
+2023-09-20 12:53:00,144.33,144.33,144.21,144.21,862.0,BURL
+2023-09-20 12:52:00,144.485,144.485,144.29,144.29,1581.0,BURL
+2023-09-20 12:51:00,144.415,144.5,144.415,144.5,1256.0,BURL
+2023-09-20 12:50:00,144.48,144.48,144.47,144.47,744.0,BURL
+2023-09-20 12:49:00,144.41,144.48,144.4,144.48,1603.0,BURL
+2023-09-20 12:48:00,144.42,144.42,144.32,144.36,1281.0,BURL
+2023-09-20 12:47:00,144.41,144.455,144.34,144.365,2062.0,BURL
+2023-09-20 12:46:00,144.41,144.47,144.41,144.42,645.0,BURL
+2023-09-20 12:45:00,144.385,144.43,144.375,144.378,840.0,BURL
+2023-09-20 12:44:00,144.44,144.44,144.35,144.4,1842.0,BURL
+2023-09-20 12:43:00,144.305,144.37,144.305,144.36,1164.0,BURL
+2023-09-20 12:42:00,144.22,144.37,144.22,144.37,2991.0,BURL
+2023-09-20 12:41:00,144.2,144.25,144.2,144.21,2549.0,BURL
+2023-09-20 12:40:00,144.195,144.195,144.195,144.195,387.0,BURL
+2023-09-20 12:39:00,144.17,144.17,144.15,144.17,1611.0,BURL
+2023-09-20 12:37:00,143.885,144.05,143.87,144.05,3229.0,BURL
+2023-09-20 12:35:00,143.84,143.9,143.8,143.895,868.0,BURL
+2023-09-20 12:34:00,143.885,143.885,143.815,143.815,390.0,BURL
+2023-09-20 12:33:00,143.89,143.9,143.855,143.855,722.0,BURL
+2023-09-20 12:32:00,143.88,143.88,143.85,143.86,1096.0,BURL
+2023-09-20 12:31:00,143.94,143.94,143.85,143.91,605.0,BURL
+2023-09-20 12:30:00,143.955,143.955,143.955,143.955,123.0,BURL
+2023-09-20 12:29:00,144.01,144.01,143.96,143.96,1451.0,BURL
+2023-09-20 12:28:00,144.07,144.08,144.07,144.07,833.0,BURL
+2023-09-20 12:27:00,144.05,144.13,144.05,144.13,253.0,BURL
+2023-09-20 12:26:00,143.99,144.06,143.97,144.05,2112.0,BURL
+2023-09-20 12:25:00,144.11,144.11,144.02,144.06,1368.0,BURL
+2023-09-20 12:24:00,144.11,144.11,144.11,144.11,270.0,BURL
+2023-09-20 12:22:00,144.17,144.2,144.155,144.16,778.0,BURL
+2023-09-20 12:21:00,144.25,144.36,144.22,144.22,3125.0,BURL
+2023-09-20 12:20:00,144.21,144.21,144.17,144.2,1848.0,BURL
+2023-09-20 12:19:00,144.1,144.25,144.06,144.25,3480.0,BURL
+2023-09-20 12:18:00,144.18,144.18,144.09,144.1,2220.0,BURL
+2023-09-20 12:17:00,144.12,144.14,144.11,144.14,373.0,BURL
+2023-09-20 12:16:00,144.12,144.12,144.08,144.08,666.0,BURL
+2023-09-20 12:15:00,144.13,144.13,144.085,144.085,1010.0,BURL
+2023-09-20 12:14:00,144.13,144.23,144.11,144.11,4962.0,BURL
+2023-09-20 12:13:00,144.125,144.15,144.125,144.15,392.0,BURL
+2023-09-20 12:12:00,144.05,144.2,144.05,144.19,525.0,BURL
+2023-09-20 12:11:00,144.07,144.07,144.0,144.035,657.0,BURL
+2023-09-20 12:10:00,144.05,144.05,144.05,144.05,412.0,BURL
+2023-09-20 12:09:00,144.02,144.08,144.0,144.08,951.0,BURL
+2023-09-20 12:08:00,144.11,144.11,143.98,144.0,1559.0,BURL
+2023-09-20 12:07:00,144.22,144.22,144.165,144.165,1169.0,BURL
+2023-09-20 12:06:00,144.256,144.256,144.256,144.256,773.0,BURL
+2023-09-20 12:05:00,144.36,144.36,144.21,144.263,818.0,BURL
+2023-09-20 12:04:00,144.52,144.53,144.37,144.405,7352.0,BURL
+2023-09-20 12:03:00,144.59,144.59,144.55,144.573,3607.0,BURL
+2023-09-20 12:02:00,144.535,144.66,144.535,144.66,825.0,BURL
+2023-09-20 12:01:00,144.56,144.58,144.54,144.54,1440.0,BURL
+2023-09-20 12:00:00,144.51,144.54,144.51,144.51,1066.0,BURL
+2023-09-20 11:59:00,144.38,144.56,144.365,144.47,80000.0,BURL
+2023-09-20 11:58:00,144.45,144.498,144.39,144.44,2425.0,BURL
+2023-09-20 11:57:00,144.45,144.53,144.45,144.53,1155.0,BURL
+2023-09-20 11:56:00,144.33,144.48,144.33,144.45,2169.0,BURL
+2023-09-20 11:55:00,144.27,144.295,144.22,144.29,2250.0,BURL
+2023-09-20 11:53:00,144.195,144.24,144.195,144.24,1250.0,BURL
+2023-09-20 11:52:00,144.1,144.13,144.04,144.09,2958.0,BURL
+2023-09-20 11:51:00,144.205,144.205,144.09,144.11,1261.0,BURL
+2023-09-20 11:50:00,144.17,144.2,144.17,144.2,1049.0,BURL
+2023-09-20 11:49:00,144.14,144.14,144.14,144.14,215.0,BURL
+2023-09-20 11:48:00,144.16,144.17,144.145,144.145,1760.0,BURL
+2023-09-20 11:47:00,144.13,144.13,144.09,144.09,1574.0,BURL
+2023-09-20 11:46:00,144.07,144.07,144.026,144.045,925.0,BURL
+2023-09-20 11:45:00,143.92,143.92,143.92,143.92,699.0,BURL
+2023-09-20 11:44:00,143.91,143.95,143.9,143.915,1219.0,BURL
+2023-09-20 11:43:00,143.98,143.98,143.98,143.98,429.0,BURL
+2023-09-20 11:42:00,144.01,144.01,143.97,143.97,595.0,BURL
+2023-09-20 11:41:00,144.086,144.09,144.0,144.01,3241.0,BURL
+2023-09-20 11:40:00,144.11,144.11,144.07,144.1,2237.0,BURL
+2023-09-20 11:39:00,144.22,144.23,144.22,144.23,336.0,BURL
+2023-09-20 11:38:00,144.18,144.225,144.16,144.225,734.0,BURL
+2023-09-20 11:37:00,144.01,144.17,144.01,144.17,3083.0,BURL
+2023-09-20 11:36:00,143.96,144.01,143.96,144.005,2571.0,BURL
+2023-09-20 11:35:00,143.885,143.96,143.885,143.96,543.0,BURL
+2023-09-20 11:34:00,143.79,143.91,143.79,143.865,920.0,BURL
+2023-09-20 11:33:00,143.82,143.865,143.82,143.82,1363.0,BURL
+2023-09-20 11:32:00,143.88,143.88,143.87,143.88,2114.0,BURL
+2023-09-20 11:31:00,143.83,143.83,143.815,143.815,282.0,BURL
+2023-09-20 11:30:00,143.785,143.88,143.69,143.815,4496.0,BURL
+2023-09-20 11:29:00,143.73,143.73,143.73,143.73,152.0,BURL
+2023-09-20 11:28:00,143.8,143.8,143.7,143.77,597.0,BURL
+2023-09-20 11:27:00,143.97,143.97,143.79,143.798,3129.0,BURL
+2023-09-20 11:26:00,144.11,144.15,143.94,143.96,4364.0,BURL
+2023-09-20 11:25:00,143.79,144.14,143.79,144.14,4775.0,BURL
+2023-09-20 11:24:00,143.68,143.79,143.68,143.725,1309.0,BURL
+2023-09-20 11:23:00,143.69,143.7,143.69,143.7,289.0,BURL
+2023-09-20 11:21:00,143.7,143.795,143.69,143.795,1817.0,BURL
+2023-09-20 11:20:00,143.66,143.7,143.56,143.7,5492.0,BURL
+2023-09-20 11:19:00,143.75,143.76,143.655,143.66,2679.0,BURL
+2023-09-20 11:18:00,143.76,143.78,143.75,143.765,1315.0,BURL
+2023-09-20 11:17:00,143.95,143.96,143.77,143.77,2392.0,BURL
+2023-09-20 11:16:00,143.94,144.09,143.93,144.01,3563.0,BURL
+2023-09-20 11:15:00,143.805,143.97,143.77,143.97,6621.0,BURL
+2023-09-20 11:14:00,143.625,143.84,143.58,143.84,6786.0,BURL
+2023-09-20 11:13:00,143.47,143.64,143.47,143.64,2639.0,BURL
+2023-09-20 11:12:00,143.41,143.42,143.41,143.42,392.0,BURL
+2023-09-20 11:11:00,143.34,143.34,143.34,143.34,1883.0,BURL
+2023-09-20 11:10:00,143.295,143.295,143.295,143.295,210.0,BURL
+2023-09-20 11:09:00,143.24,143.32,143.24,143.32,1548.0,BURL
+2023-09-20 11:08:00,143.245,143.245,143.19,143.19,345.0,BURL
+2023-09-20 11:07:00,143.19,143.19,143.19,143.19,436.0,BURL
+2023-09-20 11:05:00,143.26,143.26,143.115,143.115,735.0,BURL
+2023-09-20 11:04:00,143.6,143.6,143.335,143.335,3211.0,BURL
+2023-09-20 11:03:00,143.54,143.54,143.54,143.54,331.0,BURL
+2023-09-20 11:02:00,143.595,143.595,143.545,143.545,358.0,BURL
+2023-09-20 11:01:00,143.55,143.56,143.49,143.515,2754.0,BURL
+2023-09-20 11:00:00,143.6,143.63,143.57,143.63,454.0,BURL
+2023-09-20 10:59:00,143.585,143.585,143.585,143.585,268.0,BURL
+2023-09-20 10:58:00,143.62,143.665,143.56,143.58,1616.0,BURL
+2023-09-20 10:57:00,143.62,143.67,143.62,143.67,430.0,BURL
+2023-09-20 10:56:00,143.47,143.65,143.47,143.65,2442.0,BURL
+2023-09-20 10:54:00,143.24,143.5,143.22,143.47,7950.0,BURL
+2023-09-20 10:53:00,143.235,143.32,143.235,143.26,1098.0,BURL
+2023-09-20 10:52:00,143.12,143.26,143.12,143.235,13427.0,BURL
+2023-09-20 10:51:00,143.445,143.445,143.12,143.12,4732.0,BURL
+2023-09-20 10:50:00,143.41,143.41,143.35,143.35,298.0,BURL
+2023-09-20 10:49:00,143.56,143.56,143.35,143.41,1968.0,BURL
+2023-09-20 10:48:00,143.47,143.58,143.47,143.56,1150.0,BURL
+2023-09-20 10:47:00,143.455,143.455,143.455,143.455,756.0,BURL
+2023-09-20 10:46:00,143.3,143.385,143.3,143.37,913.0,BURL
+2023-09-20 10:45:00,143.37,143.44,143.325,143.325,1636.0,BURL
+2023-09-20 10:44:00,143.38,143.49,143.38,143.38,526.0,BURL
+2023-09-20 10:43:00,143.445,143.445,143.445,143.445,158.0,BURL
+2023-09-20 10:42:00,143.52,143.565,143.505,143.565,1526.0,BURL
+2023-09-20 10:41:00,143.46,143.46,143.32,143.4,712.0,BURL
+2023-09-20 10:40:00,143.39,143.5,143.38,143.5,1309.0,BURL
+2023-09-20 10:39:00,143.47,143.53,143.418,143.455,1187.0,BURL
+2023-09-20 10:38:00,143.74,143.74,143.57,143.57,2252.0,BURL
+2023-09-20 10:37:00,143.85,143.85,143.74,143.805,1776.0,BURL
+2023-09-20 10:36:00,143.87,143.87,143.73,143.84,3787.0,BURL
+2023-09-20 10:35:00,143.938,143.975,143.938,143.975,460.0,BURL
+2023-09-20 10:34:00,144.06,144.06,143.88,143.97,3217.0,BURL
+2023-09-20 10:33:00,144.24,144.24,144.08,144.1,2017.0,BURL
+2023-09-20 10:32:00,144.285,144.285,144.285,144.285,656.0,BURL
+2023-09-20 10:31:00,144.065,144.39,144.065,144.32,4233.0,BURL
+2023-09-20 10:30:00,144.07,144.12,144.06,144.075,2539.0,BURL
+2023-09-20 10:29:00,143.87,144.07,143.83,144.06,3102.0,BURL
+2023-09-20 10:28:00,143.72,143.84,143.72,143.82,1110.0,BURL
+2023-09-20 10:27:00,143.805,143.805,143.785,143.785,3899.0,BURL
+2023-09-20 10:26:00,143.87,143.89,143.87,143.89,367.0,BURL
+2023-09-20 10:25:00,143.925,143.925,143.82,143.83,1673.0,BURL
+2023-09-20 10:24:00,143.93,143.93,143.83,143.89,1601.0,BURL
+2023-09-20 10:23:00,143.868,143.965,143.868,143.965,2321.0,BURL
+2023-09-20 10:22:00,143.69,143.92,143.63,143.92,2914.0,BURL
+2023-09-20 10:21:00,143.69,143.69,143.54,143.615,1654.0,BURL
+2023-09-20 10:20:00,143.34,143.66,143.34,143.66,7526.0,BURL
+2023-09-20 10:19:00,143.42,143.43,143.325,143.35,955.0,BURL
+2023-09-20 10:18:00,143.315,143.39,143.315,143.39,631.0,BURL
+2023-09-20 10:17:00,143.37,143.375,143.265,143.36,861.0,BURL
+2023-09-20 10:16:00,143.375,143.375,143.285,143.285,1180.0,BURL
+2023-09-20 10:15:00,143.14,143.25,143.13,143.24,734.0,BURL
+2023-09-20 10:14:00,143.35,143.35,143.23,143.23,431.0,BURL
+2023-09-20 10:13:00,143.37,143.44,143.31,143.31,1961.0,BURL
+2023-09-20 10:12:00,143.135,143.465,143.135,143.465,7644.0,BURL
+2023-09-20 10:11:00,143.25,143.25,143.135,143.135,2375.0,BURL
+2023-09-20 10:10:00,143.26,143.285,143.26,143.285,234.0,BURL
+2023-09-20 10:09:00,143.205,143.32,143.205,143.3,553.0,BURL
+2023-09-20 10:08:00,143.2,143.33,143.2,143.23,1120.0,BURL
+2023-09-20 10:07:00,143.33,143.33,143.33,143.33,194.0,BURL
+2023-09-20 10:06:00,143.33,143.33,143.205,143.25,469.0,BURL
+2023-09-20 10:05:00,143.15,143.15,143.15,143.15,1018.0,BURL
+2023-09-20 10:03:00,143.01,143.02,142.975,143.02,622.0,BURL
+2023-09-20 10:02:00,143.33,143.33,143.105,143.105,2258.0,BURL
+2023-09-20 10:01:00,143.33,143.33,143.25,143.32,803.0,BURL
+2023-09-20 10:00:00,143.31,143.31,143.23,143.23,1010.0,BURL
+2023-09-20 09:58:00,143.155,143.155,143.155,143.155,108.0,BURL
+2023-09-20 09:56:00,143.02,143.165,143.02,143.165,368.0,BURL
+2023-09-20 09:55:00,143.02,143.23,143.02,143.23,306.0,BURL
+2023-09-20 09:53:00,143.24,143.465,143.24,143.26,635.0,BURL
+2023-09-20 09:52:00,143.03,143.03,143.01,143.01,397.0,BURL
+2023-09-20 09:51:00,142.7,143.01,142.637,142.637,3628.0,BURL
+2023-09-20 09:50:00,142.8,142.8,142.39,142.39,317.0,BURL
+2023-09-20 09:49:00,143.29,143.33,142.805,142.9,2495.0,BURL
+2023-09-20 09:48:00,143.1,143.1,143.015,143.015,293.0,BURL
+2023-09-20 09:47:00,143.229,143.229,143.229,143.229,311.0,BURL
+2023-09-20 09:46:00,143.5,143.5,143.32,143.33,810.0,BURL
+2023-09-20 09:45:00,143.555,143.555,143.555,143.555,162.0,BURL
+2023-09-20 09:44:00,143.765,143.765,143.765,143.765,163.0,BURL
+2023-09-20 09:42:00,143.74,143.875,143.515,143.515,604.0,BURL
+2023-09-20 09:39:00,144.43,144.43,143.97,144.09,2031.0,BURL
+2023-09-20 09:38:00,144.51,144.57,144.335,144.555,4489.0,BURL
+2023-09-20 09:37:00,144.74,144.74,144.375,144.6,1895.0,BURL
+2023-09-20 09:36:00,143.598,144.23,143.598,144.16,3530.0,BURL
+2023-09-20 09:34:00,143.75,143.75,143.345,143.345,538.0,BURL
+2023-09-20 09:33:00,142.94,143.39,142.87,143.39,1564.0,BURL
+2023-09-20 09:30:00,142.83,143.29,142.83,143.29,6305.0,BURL
+2023-09-20 08:04:00,143.17,143.17,143.17,143.17,169.0,BURL
+2023-09-20 08:00:00,143.17,143.17,143.17,143.17,1.0,BURL
+2023-09-20 07:00:00,143.16,144.06,143.16,144.06,35.0,BURL
+2023-09-19 19:00:00,143.17,143.17,143.17,143.17,83246.0,BURL
+2023-09-19 18:30:00,143.17,143.17,143.17,143.17,83246.0,BURL
+2023-09-19 17:49:00,143.16,143.16,143.16,143.16,3.0,BURL
+2023-09-19 16:54:00,143.17,143.17,143.17,143.17,8821.0,BURL
+2023-09-19 16:26:00,143.17,143.17,143.17,143.17,48.0,BURL
+2023-09-19 16:10:00,143.17,143.17,143.17,143.17,83246.0,BURL
+2023-09-19 16:07:00,141.0,141.0,141.0,141.0,1.0,BURL
+2023-09-19 16:01:00,143.17,143.17,143.17,143.17,936.0,BURL
+2023-09-19 16:00:00,143.2,143.2,142.72,143.17,211065.0,BURL
+2023-09-19 15:59:00,143.19,143.39,143.13,143.16,30670.0,BURL
+2023-09-19 15:58:00,143.23,143.36,143.07,143.22,34741.0,BURL
+2023-09-19 15:57:00,143.25,143.25,143.1,143.21,26184.0,BURL
+2023-09-19 15:56:00,142.95,143.23,142.9,143.228,35833.0,BURL
+2023-09-19 15:55:00,143.01,143.085,142.8,142.91,39539.0,BURL
+2023-09-19 15:54:00,142.9,143.12,142.86,143.06,23918.0,BURL
+2023-09-19 15:53:00,142.875,143.1,142.87,142.935,14529.0,BURL
+2023-09-19 15:52:00,142.96,143.0,142.84,142.89,11859.0,BURL
+2023-09-19 15:51:00,142.93,142.98,142.56,142.885,23878.0,BURL
+2023-09-19 15:50:00,143.02,143.105,142.88,142.92,12662.0,BURL
+2023-09-19 15:49:00,143.1,143.105,142.97,143.01,6893.0,BURL
+2023-09-19 15:48:00,143.33,143.33,143.15,143.15,6005.0,BURL
+2023-09-19 15:47:00,143.43,143.47,143.31,143.38,5853.0,BURL
+2023-09-19 15:46:00,143.41,143.52,143.355,143.47,4841.0,BURL
+2023-09-19 15:45:00,143.378,143.49,143.34,143.34,7693.0,BURL
+2023-09-19 15:44:00,143.16,143.39,143.12,143.39,5257.0,BURL
+2023-09-19 15:43:00,143.2,143.25,143.16,143.16,3415.0,BURL
+2023-09-19 15:42:00,143.115,143.15,143.08,143.14,2354.0,BURL
+2023-09-19 15:41:00,143.005,143.075,142.995,143.075,4952.0,BURL
+2023-09-19 15:40:00,143.045,143.095,142.96,143.0,3800.0,BURL
+2023-09-19 15:39:00,142.97,143.08,142.96,143.02,2752.0,BURL
+2023-09-19 15:38:00,143.02,143.04,143.0,143.0,1272.0,BURL
+2023-09-19 15:37:00,143.03,143.1,142.94,143.06,6609.0,BURL
+2023-09-19 15:36:00,142.965,143.14,142.965,143.02,3561.0,BURL
+2023-09-19 15:35:00,142.99,142.99,142.94,142.965,1092.0,BURL
+2023-09-19 15:34:00,143.14,143.14,142.99,142.99,1698.0,BURL
+2023-09-19 15:33:00,143.06,143.12,143.0,143.095,4959.0,BURL
+2023-09-19 15:32:00,143.0,143.05,142.91,143.04,7593.0,BURL
+2023-09-19 15:31:00,143.14,143.14,142.95,143.0,10229.0,BURL
+2023-09-19 15:30:00,143.09,143.2,143.09,143.11,1494.0,BURL
+2023-09-19 15:29:00,143.28,143.335,143.09,143.13,4984.0,BURL
+2023-09-19 15:28:00,142.94,143.28,142.92,143.28,4528.0,BURL
+2023-09-19 15:27:00,142.785,142.84,142.785,142.795,1517.0,BURL
+2023-09-19 15:26:00,142.72,142.76,142.655,142.7,2380.0,BURL
+2023-09-19 15:25:00,142.64,142.7,142.6,142.655,2278.0,BURL
+2023-09-19 15:24:00,142.635,142.69,142.57,142.615,3066.0,BURL
+2023-09-19 15:23:00,142.58,142.73,142.58,142.62,2675.0,BURL
+2023-09-19 15:22:00,142.63,142.64,142.57,142.575,725.0,BURL
+2023-09-19 15:21:00,142.62,142.72,142.53,142.56,3312.0,BURL
+2023-09-19 15:20:00,142.715,142.715,142.53,142.69,1950.0,BURL
+2023-09-19 15:19:00,142.62,142.69,142.59,142.66,4020.0,BURL
+2023-09-19 15:18:00,142.51,142.55,142.45,142.5,3589.0,BURL
+2023-09-19 15:17:00,142.65,142.65,142.58,142.59,953.0,BURL
+2023-09-19 15:16:00,142.65,142.65,142.58,142.65,993.0,BURL
+2023-09-19 15:15:00,142.605,142.65,142.44,142.6,2558.0,BURL
+2023-09-19 15:14:00,142.525,142.685,142.525,142.685,4358.0,BURL
+2023-09-19 15:13:00,142.47,142.53,142.47,142.53,1311.0,BURL
+2023-09-19 15:12:00,142.61,142.79,142.335,142.5,9897.0,BURL
+2023-09-19 15:11:00,142.79,142.8,142.59,142.67,3715.0,BURL
+2023-09-19 15:10:00,142.745,142.85,142.685,142.685,2667.0,BURL
+2023-09-19 15:09:00,142.79,142.88,142.71,142.855,1539.0,BURL
+2023-09-19 15:08:00,142.74,142.74,142.63,142.71,1164.0,BURL
+2023-09-19 15:07:00,142.83,142.84,142.7,142.705,2504.0,BURL
+2023-09-19 15:06:00,142.815,142.815,142.59,142.66,4740.0,BURL
+2023-09-19 15:05:00,142.785,142.87,142.78,142.87,1442.0,BURL
+2023-09-19 15:04:00,142.65,142.87,142.64,142.82,2963.0,BURL
+2023-09-19 15:03:00,142.64,142.64,142.55,142.63,3605.0,BURL
+2023-09-19 15:02:00,142.36,142.67,142.36,142.66,8272.0,BURL
+2023-09-19 15:01:00,142.36,142.36,142.31,142.315,974.0,BURL
+2023-09-19 15:00:00,142.22,142.29,142.215,142.29,6319.0,BURL
+2023-09-19 14:59:00,142.28,142.28,142.15,142.235,4862.0,BURL
+2023-09-19 14:58:00,142.36,142.39,142.33,142.35,1851.0,BURL
+2023-09-19 14:57:00,142.4,142.425,142.36,142.41,2034.0,BURL
+2023-09-19 14:56:00,142.295,142.4,142.295,142.4,2576.0,BURL
+2023-09-19 14:55:00,142.285,142.35,142.28,142.29,2840.0,BURL
+2023-09-19 14:54:00,142.28,142.285,142.23,142.23,1385.0,BURL
+2023-09-19 14:53:00,142.19,142.33,142.19,142.33,2574.0,BURL
+2023-09-19 14:52:00,142.21,142.23,142.15,142.17,2083.0,BURL
+2023-09-19 14:51:00,142.235,142.235,142.235,142.235,223.0,BURL
+2023-09-19 14:50:00,142.135,142.37,142.12,142.25,4975.0,BURL
+2023-09-19 14:49:00,142.14,142.165,142.125,142.125,2695.0,BURL
+2023-09-19 14:48:00,142.21,142.21,142.175,142.175,1026.0,BURL
+2023-09-19 14:47:00,142.365,142.365,142.24,142.28,2411.0,BURL
+2023-09-19 14:46:00,142.365,142.365,142.365,142.365,1560.0,BURL
+2023-09-19 14:45:00,142.405,142.44,142.34,142.39,2558.0,BURL
+2023-09-19 14:44:00,142.16,142.39,142.16,142.39,3481.0,BURL
+2023-09-19 14:43:00,142.03,142.185,142.015,142.185,3090.0,BURL
+2023-09-19 14:42:00,142.15,142.19,142.07,142.07,103392.0,BURL
+2023-09-19 14:41:00,142.16,142.16,142.125,142.125,695.0,BURL
+2023-09-19 14:40:00,142.075,142.19,142.05,142.16,1314.0,BURL
+2023-09-19 14:39:00,142.13,142.17,142.11,142.11,2750.0,BURL
+2023-09-19 14:38:00,142.21,142.21,142.11,142.12,3866.0,BURL
+2023-09-19 14:37:00,142.235,142.33,142.185,142.27,1490.0,BURL
+2023-09-19 14:36:00,142.185,142.23,142.13,142.14,10555.0,BURL
+2023-09-19 14:35:00,142.02,142.24,142.02,142.24,1478.0,BURL
+2023-09-19 14:34:00,141.945,141.945,141.945,141.945,254.0,BURL
+2023-09-19 14:33:00,141.825,142.13,141.82,141.935,8588.0,BURL
+2023-09-19 14:32:00,141.82,141.899,141.82,141.825,956.0,BURL
+2023-09-19 14:31:00,141.94,141.95,141.83,141.83,1068.0,BURL
+2023-09-19 14:30:00,141.99,141.99,141.99,141.99,319.0,BURL
+2023-09-19 14:29:00,142.32,142.32,142.11,142.11,2029.0,BURL
+2023-09-19 14:28:00,142.4,142.47,142.35,142.415,12551.0,BURL
+2023-09-19 14:27:00,142.28,142.31,142.26,142.27,2690.0,BURL
+2023-09-19 14:26:00,142.43,142.43,142.2,142.355,6047.0,BURL
+2023-09-19 14:25:00,142.45,142.45,142.4,142.43,4369.0,BURL
+2023-09-19 14:24:00,142.392,142.435,142.392,142.393,837.0,BURL
+2023-09-19 14:23:00,142.55,142.55,142.41,142.42,3084.0,BURL
+2023-09-19 14:22:00,142.395,142.51,142.395,142.51,1444.0,BURL
+2023-09-19 14:21:00,142.278,142.41,142.21,142.37,8585.0,BURL
+2023-09-19 14:20:00,142.24,142.29,142.21,142.255,11165.0,BURL
+2023-09-19 14:19:00,142.17,142.17,142.17,142.17,303.0,BURL
+2023-09-19 14:18:00,141.98,142.2,141.98,142.2,7346.0,BURL
+2023-09-19 14:17:00,142.0,142.0,142.0,142.0,110.0,BURL
+2023-09-19 14:16:00,142.155,142.155,141.98,141.98,1885.0,BURL
+2023-09-19 14:15:00,142.165,142.22,142.125,142.125,959.0,BURL
+2023-09-19 14:14:00,142.24,142.335,142.165,142.17,3252.0,BURL
+2023-09-19 14:13:00,142.28,142.28,142.28,142.28,590.0,BURL
+2023-09-19 14:12:00,142.195,142.21,142.195,142.21,1492.0,BURL
+2023-09-19 14:11:00,142.015,142.22,141.94,142.135,17016.0,BURL
+2023-09-19 14:10:00,142.01,142.08,141.975,142.01,7054.0,BURL
+2023-09-19 14:09:00,142.005,142.005,142.005,142.005,354.0,BURL
+2023-09-19 14:08:00,142.19,142.19,142.04,142.075,3545.0,BURL
+2023-09-19 14:07:00,142.08,142.14,142.08,142.14,989.0,BURL
+2023-09-19 14:06:00,141.925,142.17,141.925,142.17,3685.0,BURL
+2023-09-19 14:05:00,141.68,142.02,141.68,141.925,15228.0,BURL
+2023-09-19 14:04:00,141.63,141.685,141.61,141.64,1875.0,BURL
+2023-09-19 14:03:00,141.72,141.74,141.545,141.55,5595.0,BURL
+2023-09-19 14:02:00,141.645,141.77,141.645,141.77,9774.0,BURL
+2023-09-19 14:01:00,141.63,141.63,141.62,141.62,481.0,BURL
+2023-09-19 14:00:00,141.605,141.82,141.605,141.695,10177.0,BURL
+2023-09-19 13:59:00,141.6,141.6,141.6,141.6,389.0,BURL
+2023-09-19 13:58:00,141.72,141.72,141.57,141.59,2234.0,BURL
+2023-09-19 13:57:00,141.765,141.765,141.765,141.765,398.0,BURL
+2023-09-19 13:56:00,141.945,141.96,141.73,141.73,3372.0,BURL
+2023-09-19 13:55:00,141.95,141.95,141.94,141.94,355.0,BURL
+2023-09-19 13:54:00,141.975,141.985,141.93,141.95,2281.0,BURL
+2023-09-19 13:53:00,142.04,142.04,141.89,141.905,3154.0,BURL
+2023-09-19 13:52:00,141.825,141.88,141.825,141.88,933.0,BURL
+2023-09-19 13:51:00,141.83,141.87,141.825,141.825,3530.0,BURL
+2023-09-19 13:50:00,141.77,141.77,141.77,141.77,817.0,BURL
+2023-09-19 13:49:00,141.64,141.76,141.64,141.76,32239.0,BURL
+2023-09-19 13:48:00,141.68,141.69,141.64,141.64,1980.0,BURL
+2023-09-19 13:47:00,141.625,141.66,141.56,141.63,3262.0,BURL
+2023-09-19 13:46:00,141.55,141.56,141.535,141.56,1906.0,BURL
+2023-09-19 13:45:00,141.35,141.59,141.35,141.59,3690.0,BURL
+2023-09-19 13:44:00,141.33,141.355,141.29,141.32,2676.0,BURL
+2023-09-19 13:43:00,141.32,141.32,141.278,141.278,285.0,BURL
+2023-09-19 13:42:00,141.275,141.31,141.275,141.31,233.0,BURL
+2023-09-19 13:41:00,141.168,141.27,141.168,141.27,1814.0,BURL
+2023-09-19 13:40:00,141.18,141.215,141.18,141.21,2891.0,BURL
+2023-09-19 13:39:00,141.09,141.11,141.09,141.11,1045.0,BURL
+2023-09-19 13:38:00,140.96,141.09,140.93,141.075,3636.0,BURL
+2023-09-19 13:37:00,140.93,140.96,140.925,140.93,2352.0,BURL
+2023-09-19 13:36:00,140.795,140.99,140.795,140.96,5440.0,BURL
+2023-09-19 13:35:00,140.73,140.84,140.73,140.84,1615.0,BURL
+2023-09-19 13:34:00,140.85,140.85,140.775,140.775,1389.0,BURL
+2023-09-19 13:33:00,140.915,140.915,140.82,140.82,1721.0,BURL
+2023-09-19 13:32:00,140.92,140.92,140.884,140.915,975.0,BURL
+2023-09-19 13:30:00,140.9,140.96,140.9,140.92,1539.0,BURL
+2023-09-19 13:29:00,141.02,141.02,140.91,140.91,2090.0,BURL
+2023-09-19 13:28:00,140.83,141.023,140.83,141.023,3629.0,BURL
+2023-09-19 13:27:00,140.795,140.86,140.795,140.86,1383.0,BURL
+2023-09-19 13:26:00,140.89,140.89,140.865,140.865,424.0,BURL
+2023-09-19 13:25:00,141.12,141.12,141.01,141.01,1970.0,BURL
+2023-09-19 13:24:00,141.03,141.065,141.03,141.065,652.0,BURL
+2023-09-19 13:23:00,141.185,141.185,141.03,141.03,1671.0,BURL
+2023-09-19 13:21:00,141.2,141.2,141.2,141.2,111.0,BURL
+2023-09-19 13:20:00,141.06,141.15,141.06,141.15,1262.0,BURL
+2023-09-19 13:19:00,141.3,141.31,141.01,141.085,5308.0,BURL
+2023-09-19 13:18:00,141.05,141.345,141.04,141.345,2541.0,BURL
+2023-09-19 13:17:00,141.005,141.005,141.005,141.005,104.0,BURL
+2023-09-19 13:16:00,141.018,141.02,140.97,141.02,6399.0,BURL
+2023-09-19 13:15:00,141.045,141.07,140.99,140.995,6600.0,BURL
+2023-09-19 13:14:00,141.045,141.045,141.028,141.028,627.0,BURL
+2023-09-19 13:13:00,141.23,141.26,141.045,141.045,3478.0,BURL
+2023-09-19 13:12:00,141.14,141.22,141.14,141.14,2792.0,BURL
+2023-09-19 13:11:00,141.21,141.27,141.11,141.185,2786.0,BURL
+2023-09-19 13:10:00,141.18,141.18,141.18,141.18,358.0,BURL
+2023-09-19 13:09:00,140.83,141.15,140.83,141.065,6024.0,BURL
+2023-09-19 13:08:00,140.82,140.82,140.76,140.79,2137.0,BURL
+2023-09-19 13:07:00,140.795,140.85,140.795,140.85,2097.0,BURL
+2023-09-19 13:06:00,140.5,140.82,140.45,140.8,14796.0,BURL
+2023-09-19 13:05:00,140.51,140.51,140.443,140.443,2718.0,BURL
+2023-09-19 13:04:00,140.51,140.51,140.5,140.5,1130.0,BURL
+2023-09-19 13:03:00,140.423,140.49,140.35,140.49,13659.0,BURL
+2023-09-19 13:02:00,140.42,140.42,140.385,140.385,1008.0,BURL
+2023-09-19 13:01:00,140.4,140.415,140.385,140.385,786.0,BURL
+2023-09-19 13:00:00,140.385,140.385,140.385,140.385,115.0,BURL
+2023-09-19 12:59:00,140.425,140.425,140.36,140.415,2270.0,BURL
+2023-09-19 12:58:00,140.4,140.4,140.397,140.397,772.0,BURL
+2023-09-19 12:57:00,140.46,140.46,140.46,140.46,276.0,BURL
+2023-09-19 12:56:00,140.41,140.41,140.41,140.41,113.0,BURL
+2023-09-19 12:55:00,140.385,140.385,140.385,140.385,118.0,BURL
+2023-09-19 12:54:00,140.59,140.59,140.42,140.42,1760.0,BURL
+2023-09-19 12:53:00,140.64,140.645,140.6,140.6,1617.0,BURL
+2023-09-19 12:52:00,140.74,140.75,140.65,140.665,4173.0,BURL
+2023-09-19 12:51:00,140.82,140.82,140.78,140.78,508.0,BURL
+2023-09-19 12:50:00,140.79,140.79,140.78,140.78,2000.0,BURL
+2023-09-19 12:49:00,140.685,140.855,140.68,140.855,1166.0,BURL
+2023-09-19 12:48:00,140.6,140.76,140.6,140.76,1921.0,BURL
+2023-09-19 12:47:00,140.6,140.64,140.6,140.64,447.0,BURL
+2023-09-19 12:46:00,140.68,140.68,140.58,140.6,3568.0,BURL
+2023-09-19 12:45:00,140.64,140.67,140.64,140.67,237.0,BURL
+2023-09-19 12:44:00,140.605,140.65,140.605,140.623,1237.0,BURL
+2023-09-19 12:43:00,140.4,140.63,140.4,140.575,1862.0,BURL
+2023-09-19 12:42:00,140.325,140.325,140.325,140.325,339.0,BURL
+2023-09-19 12:41:00,140.365,140.365,140.31,140.32,1261.0,BURL
+2023-09-19 12:40:00,140.365,140.365,140.365,140.365,105.0,BURL
+2023-09-19 12:39:00,140.43,140.43,140.365,140.365,1434.0,BURL
+2023-09-19 12:38:00,140.49,140.49,140.49,140.49,230.0,BURL
+2023-09-19 12:37:00,140.485,140.5,140.485,140.5,215.0,BURL
+2023-09-19 12:36:00,140.26,140.43,140.09,140.42,10988.0,BURL
+2023-09-19 12:35:00,140.21,140.235,140.21,140.23,1143.0,BURL
+2023-09-19 12:34:00,140.08,140.28,140.08,140.145,18686.0,BURL
+2023-09-19 12:33:00,140.17,140.17,139.985,140.08,5038.0,BURL
+2023-09-19 12:32:00,140.06,140.17,140.06,140.17,2069.0,BURL
+2023-09-19 12:31:00,140.06,140.09,140.06,140.06,925.0,BURL
+2023-09-19 12:30:00,140.1,140.1,140.06,140.095,736.0,BURL
+2023-09-19 12:27:00,140.155,140.155,139.985,140.09,5917.0,BURL
+2023-09-19 12:26:00,140.15,140.15,140.15,140.15,802.0,BURL
+2023-09-19 12:25:00,140.215,140.26,140.13,140.15,7700.0,BURL
+2023-09-19 12:24:00,140.06,140.16,140.06,140.16,1594.0,BURL
+2023-09-19 12:23:00,140.0,140.01,139.975,140.01,1475.0,BURL
+2023-09-19 12:22:00,139.98,140.01,139.975,139.975,2881.0,BURL
+2023-09-19 12:21:00,140.05,140.05,140.05,140.05,405.0,BURL
+2023-09-19 12:20:00,140.05,140.05,140.05,140.05,252.0,BURL
+2023-09-19 12:19:00,139.96,140.05,139.96,140.05,2400.0,BURL
+2023-09-19 12:18:00,140.055,140.055,139.95,139.965,4150.0,BURL
+2023-09-19 12:17:00,140.05,140.05,140.05,140.05,244.0,BURL
+2023-09-19 12:15:00,140.04,140.04,140.04,140.04,243.0,BURL
+2023-09-19 12:14:00,140.03,140.05,140.0,140.04,2533.0,BURL
+2023-09-19 12:13:00,140.03,140.03,140.03,140.03,776.0,BURL
+2023-09-19 12:12:00,140.085,140.085,140.085,140.085,1840.0,BURL
+2023-09-19 12:11:00,140.27,140.28,139.99,140.1,8379.0,BURL
+2023-09-19 12:10:00,140.13,140.2,140.13,140.13,1761.0,BURL
+2023-09-19 12:09:00,140.04,140.16,139.96,140.16,6435.0,BURL
+2023-09-19 12:08:00,139.99,140.05,139.9,140.025,3106.0,BURL
+2023-09-19 12:07:00,139.99,140.04,139.99,139.99,419.0,BURL
+2023-09-19 12:06:00,139.985,140.04,139.985,140.0,403.0,BURL
+2023-09-19 12:05:00,140.04,140.04,139.98,139.985,854.0,BURL
+2023-09-19 12:04:00,140.09,140.09,139.94,139.975,5480.0,BURL
+2023-09-19 12:03:00,139.98,140.09,139.98,140.09,1354.0,BURL
+2023-09-19 12:02:00,139.79,139.92,139.79,139.895,2827.0,BURL
+2023-09-19 12:01:00,139.845,139.845,139.785,139.79,1565.0,BURL
+2023-09-19 12:00:00,139.94,139.955,139.845,139.845,1209.0,BURL
+2023-09-19 11:59:00,140.02,140.02,139.94,139.94,850.0,BURL
+2023-09-19 11:58:00,140.145,140.145,140.03,140.03,2120.0,BURL
+2023-09-19 11:57:00,140.09,140.188,140.06,140.145,3591.0,BURL
+2023-09-19 11:56:00,140.37,140.37,140.19,140.21,7689.0,BURL
+2023-09-19 11:55:00,140.63,140.63,140.36,140.37,4580.0,BURL
+2023-09-19 11:54:00,140.253,140.57,140.16,140.545,4351.0,BURL
+2023-09-19 11:53:00,140.2,140.2,140.2,140.2,510.0,BURL
+2023-09-19 11:52:00,139.99,140.21,139.92,140.21,3532.0,BURL
+2023-09-19 11:51:00,139.74,140.005,139.74,140.005,4269.0,BURL
+2023-09-19 11:50:00,139.725,139.795,139.66,139.74,3794.0,BURL
+2023-09-19 11:49:00,139.705,139.78,139.705,139.715,4205.0,BURL
+2023-09-19 11:48:00,139.73,139.735,139.65,139.735,3803.0,BURL
+2023-09-19 11:47:00,139.8,139.865,139.73,139.76,3574.0,BURL
+2023-09-19 11:46:00,139.39,139.76,139.39,139.75,2098.0,BURL
+2023-09-19 11:45:00,139.36,139.36,139.36,139.36,117.0,BURL
+2023-09-19 11:44:00,139.34,139.56,139.3,139.33,4404.0,BURL
+2023-09-19 11:43:00,139.23,139.25,139.23,139.25,661.0,BURL
+2023-09-19 11:42:00,139.15,139.225,139.105,139.225,2704.0,BURL
+2023-09-19 11:41:00,139.32,139.32,139.17,139.2,5051.0,BURL
+2023-09-19 11:40:00,139.096,139.315,139.075,139.315,7414.0,BURL
+2023-09-19 11:39:00,139.23,139.273,139.085,139.15,7866.0,BURL
+2023-09-19 11:38:00,139.27,139.27,139.24,139.24,311.0,BURL
+2023-09-19 11:37:00,139.29,139.3,139.23,139.27,5855.0,BURL
+2023-09-19 11:36:00,139.085,139.36,139.085,139.315,4844.0,BURL
+2023-09-19 11:35:00,138.73,139.13,138.635,139.085,15671.0,BURL
+2023-09-19 11:34:00,138.86,138.865,138.73,138.77,6369.0,BURL
+2023-09-19 11:33:00,138.845,138.86,138.845,138.86,1610.0,BURL
+2023-09-19 11:32:00,138.76,138.84,138.6,138.78,13548.0,BURL
+2023-09-19 11:31:00,138.835,138.835,138.745,138.745,6066.0,BURL
+2023-09-19 11:30:00,138.685,138.83,138.64,138.83,2008.0,BURL
+2023-09-19 11:29:00,138.69,138.745,138.6,138.675,2102.0,BURL
+2023-09-19 11:28:00,138.735,138.74,138.685,138.685,1257.0,BURL
+2023-09-19 11:27:00,138.74,138.74,138.67,138.712,3430.0,BURL
+2023-09-19 11:26:00,138.765,138.765,138.765,138.765,200.0,BURL
+2023-09-19 11:25:00,138.71,138.818,138.71,138.818,4663.0,BURL
+2023-09-19 11:24:00,138.87,138.87,138.78,138.78,1375.0,BURL
+2023-09-19 11:23:00,138.66,138.905,138.585,138.87,11682.0,BURL
+2023-09-19 11:22:00,138.66,138.66,138.66,138.66,521.0,BURL
+2023-09-19 11:21:00,138.69,138.69,138.54,138.62,2084.0,BURL
+2023-09-19 11:20:00,138.64,138.69,138.64,138.69,837.0,BURL
+2023-09-19 11:19:00,138.725,138.725,138.725,138.725,438.0,BURL
+2023-09-19 11:17:00,138.83,138.83,138.67,138.735,2804.0,BURL
+2023-09-19 11:16:00,138.83,138.83,138.83,138.83,662.0,BURL
+2023-09-19 11:15:00,138.83,138.83,138.83,138.83,2021.0,BURL
+2023-09-19 11:14:00,138.995,138.995,138.77,138.855,9180.0,BURL
+2023-09-19 11:13:00,138.985,138.985,138.985,138.985,513.0,BURL
+2023-09-19 11:12:00,138.725,138.98,138.725,138.98,16721.0,BURL
+2023-09-19 11:11:00,138.735,138.83,138.64,138.64,1830.0,BURL
+2023-09-19 11:10:00,138.755,138.765,138.735,138.735,1298.0,BURL
+2023-09-19 11:09:00,138.89,138.89,138.89,138.89,167.0,BURL
+2023-09-19 11:08:00,139.0,139.0,138.83,138.83,5227.0,BURL
+2023-09-19 11:07:00,139.065,139.08,139.065,139.08,312.0,BURL
+2023-09-19 11:06:00,138.965,139.05,138.965,139.05,1890.0,BURL
+2023-09-19 11:05:00,138.81,139.008,138.73,139.008,7994.0,BURL
+2023-09-19 11:04:00,138.86,138.895,138.8,138.83,3054.0,BURL
+2023-09-19 11:03:00,138.675,138.85,138.625,138.85,2202.0,BURL
+2023-09-19 11:02:00,138.665,138.715,138.665,138.715,511.0,BURL
+2023-09-19 11:01:00,138.795,138.89,138.5,138.665,16370.0,BURL
+2023-09-19 11:00:00,138.81,138.91,138.71,138.805,9268.0,BURL
+2023-09-19 10:59:00,139.07,139.07,138.85,138.85,2274.0,BURL
+2023-09-19 10:57:00,139.33,139.33,139.075,139.105,6740.0,BURL
+2023-09-19 10:56:00,139.33,139.33,139.33,139.33,536.0,BURL
+2023-09-19 10:55:00,139.225,139.4,139.225,139.33,16179.0,BURL
+2023-09-19 10:54:00,139.095,139.165,139.085,139.165,2330.0,BURL
+2023-09-19 10:53:00,138.48,139.08,138.48,139.08,12221.0,BURL
+2023-09-19 10:52:00,138.59,138.59,138.475,138.48,3173.0,BURL
+2023-09-19 10:51:00,138.65,138.65,138.585,138.585,689.0,BURL
+2023-09-19 10:50:00,138.53,138.53,138.53,138.53,402.0,BURL
+2023-09-19 10:49:00,138.58,138.585,138.52,138.525,1321.0,BURL
+2023-09-19 10:48:00,138.73,138.73,138.51,138.52,2821.0,BURL
+2023-09-19 10:47:00,138.77,138.83,138.725,138.785,16801.0,BURL
+2023-09-19 10:46:00,138.835,138.838,138.78,138.838,1554.0,BURL
+2023-09-19 10:45:00,138.745,138.93,138.745,138.93,637.0,BURL
+2023-09-19 10:44:00,138.925,138.925,138.65,138.745,3873.0,BURL
+2023-09-19 10:43:00,138.79,138.97,138.79,138.925,3265.0,BURL
+2023-09-19 10:42:00,138.715,138.805,138.705,138.805,1343.0,BURL
+2023-09-19 10:41:00,138.715,138.715,138.715,138.715,898.0,BURL
+2023-09-19 10:40:00,138.74,138.84,138.72,138.73,2150.0,BURL
+2023-09-19 10:39:00,138.805,138.805,138.765,138.785,1378.0,BURL
+2023-09-19 10:38:00,138.875,138.875,138.78,138.78,1708.0,BURL
+2023-09-19 10:37:00,138.87,138.875,138.82,138.875,515.0,BURL
+2023-09-19 10:36:00,138.92,139.003,138.86,138.86,4002.0,BURL
+2023-09-19 10:35:00,139.025,139.025,138.92,138.93,1705.0,BURL
+2023-09-19 10:34:00,139.03,139.28,138.8,139.025,7461.0,BURL
+2023-09-19 10:33:00,139.095,139.16,139.095,139.15,5049.0,BURL
+2023-09-19 10:32:00,139.37,139.37,139.16,139.195,1414.0,BURL
+2023-09-19 10:31:00,139.56,139.59,139.44,139.44,2769.0,BURL
+2023-09-19 10:30:00,139.675,139.72,139.6,139.6,2751.0,BURL
+2023-09-19 10:29:00,139.488,139.61,139.488,139.59,1678.0,BURL
+2023-09-19 10:28:00,139.65,139.65,139.495,139.495,4387.0,BURL
+2023-09-19 10:27:00,139.445,139.76,139.445,139.64,3107.0,BURL
+2023-09-19 10:26:00,139.62,139.66,139.46,139.475,3395.0,BURL
+2023-09-19 10:25:00,139.695,139.7,139.685,139.685,1717.0,BURL
+2023-09-19 10:24:00,139.83,139.865,139.68,139.68,5020.0,BURL
+2023-09-19 10:23:00,139.62,139.72,139.55,139.72,3522.0,BURL
+2023-09-19 10:22:00,139.415,139.845,139.415,139.64,7367.0,BURL
+2023-09-19 10:21:00,139.22,139.475,139.19,139.415,13180.0,BURL
+2023-09-19 10:20:00,138.64,139.25,138.64,139.21,30009.0,BURL
+2023-09-19 10:19:00,138.65,138.69,138.6,138.63,2325.0,BURL
+2023-09-19 10:18:00,138.62,138.7,138.62,138.65,2155.0,BURL
+2023-09-19 10:17:00,138.41,138.63,138.38,138.63,4788.0,BURL
+2023-09-19 10:16:00,138.53,138.57,138.43,138.49,2619.0,BURL
+2023-09-19 10:15:00,138.575,138.64,138.54,138.598,4318.0,BURL
+2023-09-19 10:14:00,138.635,138.65,138.553,138.553,2958.0,BURL
+2023-09-19 10:13:00,138.45,138.66,138.34,138.62,6260.0,BURL
+2023-09-19 10:12:00,138.307,138.4,138.27,138.35,4841.0,BURL
+2023-09-19 10:11:00,138.395,138.395,138.37,138.37,2003.0,BURL
+2023-09-19 10:10:00,138.5,138.5,138.44,138.44,1700.0,BURL
+2023-09-19 10:09:00,138.52,138.58,138.46,138.5,3839.0,BURL
+2023-09-19 10:08:00,138.61,138.653,138.5,138.52,9593.0,BURL
+2023-09-19 10:07:00,138.68,138.685,138.6,138.65,3504.0,BURL
+2023-09-19 10:06:00,138.61,138.68,138.6,138.65,2608.0,BURL
+2023-09-19 10:05:00,138.615,138.7,138.615,138.65,2529.0,BURL
+2023-09-19 10:04:00,138.65,138.69,138.65,138.65,1712.0,BURL
+2023-09-19 10:03:00,138.71,138.71,138.68,138.68,866.0,BURL
+2023-09-19 10:02:00,138.79,138.86,138.71,138.71,2142.0,BURL
+2023-09-19 10:01:00,138.64,138.845,138.6,138.845,6118.0,BURL
+2023-09-19 10:00:00,138.73,138.73,138.73,138.73,1095.0,BURL
+2023-09-19 09:59:00,138.73,138.75,138.73,138.735,898.0,BURL
+2023-09-19 09:58:00,138.715,138.73,138.715,138.73,581.0,BURL
+2023-09-19 09:57:00,138.67,138.83,138.56,138.56,3301.0,BURL
+2023-09-19 09:56:00,138.945,138.945,138.62,138.675,1479.0,BURL
+2023-09-19 09:55:00,138.94,138.94,138.94,138.94,140.0,BURL
+2023-09-19 09:54:00,139.19,139.25,138.7,138.795,6941.0,BURL
+2023-09-19 09:53:00,139.195,139.195,139.13,139.13,249.0,BURL
+2023-09-19 09:52:00,139.37,139.37,139.08,139.08,1395.0,BURL
+2023-09-19 09:51:00,139.56,139.63,139.34,139.38,7221.0,BURL
+2023-09-19 09:50:00,139.725,139.725,139.62,139.66,2940.0,BURL
+2023-09-19 09:49:00,139.725,139.82,139.725,139.82,469.0,BURL
+2023-09-19 09:48:00,139.725,139.89,139.725,139.785,2733.0,BURL
+2023-09-19 09:47:00,139.83,139.83,139.64,139.725,3864.0,BURL
+2023-09-19 09:46:00,139.895,139.895,139.82,139.88,2512.0,BURL
+2023-09-19 09:45:00,139.82,140.123,139.82,139.905,5446.0,BURL
+2023-09-19 09:44:00,139.82,139.82,139.82,139.82,1222.0,BURL
+2023-09-19 09:43:00,139.705,139.85,139.705,139.85,620.0,BURL
+2023-09-19 09:42:00,139.86,139.87,139.785,139.865,2287.0,BURL
+2023-09-19 09:41:00,140.24,140.245,139.58,139.76,2195.0,BURL
+2023-09-19 09:40:00,140.19,140.24,140.19,140.24,9467.0,BURL
+2023-09-19 09:39:00,139.75,140.02,139.75,139.99,1867.0,BURL
+2023-09-19 09:38:00,139.59,139.59,139.481,139.481,206.0,BURL
+2023-09-19 09:37:00,139.59,139.59,139.59,139.59,460.0,BURL
+2023-09-19 09:36:00,139.59,139.595,139.38,139.59,1617.0,BURL
+2023-09-19 09:35:00,139.81,139.84,139.59,139.59,1705.0,BURL
+2023-09-19 09:34:00,139.84,140.21,139.74,140.1,5160.0,BURL
+2023-09-19 09:33:00,139.83,139.83,139.15,139.15,3519.0,BURL
+2023-09-19 09:32:00,139.05,139.93,138.95,139.51,8641.0,BURL
+2023-09-19 09:31:00,139.95,139.95,139.95,139.95,183.0,BURL
+2023-09-19 09:30:00,139.3,139.93,139.3,139.93,5601.0,BURL
+2023-09-18 19:00:00,139.51,139.51,139.51,139.51,134461.0,BURL
+2023-09-18 18:30:00,139.51,139.51,139.51,139.51,134461.0,BURL
+2023-09-18 17:01:00,139.51,139.51,139.51,139.51,7664.0,BURL
+2023-09-18 16:14:00,139.51,139.51,139.51,139.51,665.0,BURL
+2023-09-18 16:10:00,139.51,139.51,139.51,139.51,134461.0,BURL
+2023-09-18 16:07:00,139.05,139.05,139.05,139.05,1.0,BURL
+2023-09-18 16:00:00,139.47,139.51,139.47,139.51,289442.0,BURL
+2023-09-18 15:59:00,139.54,139.64,139.46,139.47,59687.0,BURL
+2023-09-18 15:58:00,139.54,139.57,139.39,139.52,33800.0,BURL
+2023-09-18 15:57:00,139.53,139.61,139.51,139.555,26650.0,BURL
+2023-09-18 15:56:00,139.44,139.6,139.41,139.53,30252.0,BURL
+2023-09-18 15:55:00,139.56,139.57,139.39,139.435,37204.0,BURL
+2023-09-18 15:54:00,139.56,139.59,139.5,139.53,15625.0,BURL
+2023-09-18 15:53:00,139.53,139.6,139.51,139.54,14298.0,BURL
+2023-09-18 15:52:00,139.48,139.6,139.48,139.51,20941.0,BURL
+2023-09-18 15:51:00,139.635,139.68,139.48,139.49,11378.0,BURL
+2023-09-18 15:50:00,139.72,139.93,139.44,139.62,15721.0,BURL
+2023-09-18 15:49:00,139.5,139.76,139.43,139.725,39578.0,BURL
+2023-09-18 15:48:00,139.525,139.57,139.49,139.525,14181.0,BURL
+2023-09-18 15:47:00,139.51,139.55,139.49,139.525,19713.0,BURL
+2023-09-18 15:46:00,139.49,139.58,139.47,139.493,16741.0,BURL
+2023-09-18 15:45:00,139.57,139.57,139.45,139.515,8779.0,BURL
+2023-09-18 15:44:00,139.46,139.59,139.46,139.57,11669.0,BURL
+2023-09-18 15:43:00,139.562,139.562,139.45,139.46,3733.0,BURL
+2023-09-18 15:42:00,139.63,139.67,139.57,139.58,16938.0,BURL
+2023-09-18 15:41:00,139.65,139.7,139.59,139.63,20322.0,BURL
+2023-09-18 15:40:00,139.655,139.69,139.63,139.65,6333.0,BURL
+2023-09-18 15:39:00,139.68,139.7,139.58,139.59,6880.0,BURL
+2023-09-18 15:38:00,139.72,139.74,139.68,139.68,4661.0,BURL
+2023-09-18 15:37:00,139.64,139.725,139.62,139.725,7231.0,BURL
+2023-09-18 15:36:00,139.65,139.67,139.62,139.65,2340.0,BURL
+2023-09-18 15:35:00,139.63,139.69,139.59,139.66,8691.0,BURL
+2023-09-18 15:34:00,139.93,139.96,139.69,139.7,9249.0,BURL
+2023-09-18 15:33:00,140.065,140.067,139.96,140.04,3790.0,BURL
+2023-09-18 15:32:00,139.9,140.18,139.9,140.05,9495.0,BURL
+2023-09-18 15:31:00,139.88,139.96,139.88,139.95,2894.0,BURL
+2023-09-18 15:30:00,140.02,140.025,139.82,139.85,16107.0,BURL
+2023-09-18 15:29:00,140.06,140.07,139.98,139.98,1897.0,BURL
+2023-09-18 15:28:00,140.17,140.17,140.06,140.06,2700.0,BURL
+2023-09-18 15:27:00,140.14,140.19,140.13,140.19,5415.0,BURL
+2023-09-18 15:26:00,140.255,140.28,140.15,140.15,2318.0,BURL
+2023-09-18 15:25:00,140.27,140.28,140.17,140.255,7008.0,BURL
+2023-09-18 15:24:00,140.34,140.34,140.28,140.315,2175.0,BURL
+2023-09-18 15:23:00,140.4,140.42,140.32,140.33,3011.0,BURL
+2023-09-18 15:22:00,140.43,140.47,140.43,140.435,2692.0,BURL
+2023-09-18 15:21:00,140.53,140.53,140.435,140.465,2084.0,BURL
+2023-09-18 15:20:00,140.54,140.54,140.48,140.53,1538.0,BURL
+2023-09-18 15:19:00,140.565,140.6,140.565,140.57,1759.0,BURL
+2023-09-18 15:18:00,140.5,140.55,140.47,140.55,5275.0,BURL
+2023-09-18 15:17:00,140.535,140.535,140.52,140.52,3704.0,BURL
+2023-09-18 15:16:00,140.555,140.555,140.54,140.54,427.0,BURL
+2023-09-18 15:15:00,140.45,140.55,140.42,140.55,5096.0,BURL
+2023-09-18 15:14:00,140.46,140.47,140.449,140.449,2178.0,BURL
+2023-09-18 15:13:00,140.38,140.45,140.38,140.42,3812.0,BURL
+2023-09-18 15:12:00,140.45,140.55,140.31,140.31,4256.0,BURL
+2023-09-18 15:11:00,140.588,140.6,140.42,140.42,3269.0,BURL
+2023-09-18 15:10:00,140.415,140.6,140.415,140.6,5178.0,BURL
+2023-09-18 15:09:00,140.44,140.47,140.41,140.41,6422.0,BURL
+2023-09-18 15:08:00,140.47,140.47,140.47,140.47,778.0,BURL
+2023-09-18 15:07:00,140.355,140.51,140.355,140.47,4222.0,BURL
+2023-09-18 15:06:00,140.34,140.34,140.335,140.335,423.0,BURL
+2023-09-18 15:05:00,140.11,140.33,140.11,140.33,3670.0,BURL
+2023-09-18 15:04:00,140.18,140.185,140.18,140.185,1143.0,BURL
+2023-09-18 15:03:00,140.21,140.21,140.14,140.18,5896.0,BURL
+2023-09-18 15:02:00,140.16,140.25,140.14,140.195,5414.0,BURL
+2023-09-18 15:01:00,140.18,140.18,140.1,140.1,1077.0,BURL
+2023-09-18 15:00:00,140.37,140.37,140.24,140.245,3043.0,BURL
+2023-09-18 14:59:00,140.45,140.45,140.29,140.29,2006.0,BURL
+2023-09-18 14:58:00,140.07,140.33,140.06,140.33,5690.0,BURL
+2023-09-18 14:57:00,140.02,140.02,139.96,140.015,7680.0,BURL
+2023-09-18 14:56:00,140.155,140.16,139.97,139.97,5302.0,BURL
+2023-09-18 14:55:00,140.21,140.21,140.155,140.155,2977.0,BURL
+2023-09-18 14:54:00,140.2,140.23,140.16,140.21,3192.0,BURL
+2023-09-18 14:53:00,140.03,140.25,139.97,140.18,17203.0,BURL
+2023-09-18 14:52:00,139.92,140.01,139.86,139.97,14758.0,BURL
+2023-09-18 14:51:00,139.73,139.865,139.7,139.865,2862.0,BURL
+2023-09-18 14:50:00,139.61,139.73,139.59,139.71,3413.0,BURL
+2023-09-18 14:49:00,139.74,139.74,139.55,139.55,2563.0,BURL
+2023-09-18 14:48:00,139.63,139.74,139.63,139.73,3956.0,BURL
+2023-09-18 14:47:00,139.63,139.65,139.63,139.65,629.0,BURL
+2023-09-18 14:46:00,139.49,139.69,139.46,139.66,5219.0,BURL
+2023-09-18 14:45:00,139.42,139.465,139.36,139.38,2014.0,BURL
+2023-09-18 14:44:00,139.51,139.51,139.42,139.46,11236.0,BURL
+2023-09-18 14:43:00,139.62,139.62,139.49,139.49,3833.0,BURL
+2023-09-18 14:42:00,139.65,139.66,139.55,139.55,2996.0,BURL
+2023-09-18 14:41:00,139.69,139.705,139.605,139.65,1441.0,BURL
+2023-09-18 14:40:00,139.825,139.825,139.69,139.69,1285.0,BURL
+2023-09-18 14:39:00,139.835,139.835,139.79,139.79,895.0,BURL
+2023-09-18 14:38:00,139.74,139.88,139.71,139.88,5503.0,BURL
+2023-09-18 14:37:00,139.93,139.94,139.76,139.76,2789.0,BURL
+2023-09-18 14:36:00,139.99,139.995,139.93,139.93,1052.0,BURL
+2023-09-18 14:35:00,140.21,140.227,140.02,140.02,7914.0,BURL
+2023-09-18 14:34:00,140.095,140.185,140.05,140.185,5024.0,BURL
+2023-09-18 14:33:00,140.055,140.09,140.03,140.08,3801.0,BURL
+2023-09-18 14:32:00,140.01,140.05,139.97,140.04,3310.0,BURL
+2023-09-18 14:31:00,139.998,140.05,139.921,139.955,5239.0,BURL
+2023-09-18 14:30:00,139.97,140.07,139.95,140.0,6893.0,BURL
+2023-09-18 14:29:00,140.01,140.02,139.9,139.91,3328.0,BURL
+2023-09-18 14:28:00,140.0,140.09,140.0,140.05,3384.0,BURL
+2023-09-18 14:27:00,140.07,140.07,140.03,140.03,1058.0,BURL
+2023-09-18 14:26:00,140.06,140.15,140.06,140.06,3489.0,BURL
+2023-09-18 14:25:00,140.14,140.14,140.08,140.08,1431.0,BURL
+2023-09-18 14:24:00,140.225,140.23,140.14,140.14,884.0,BURL
+2023-09-18 14:23:00,140.19,140.2,140.13,140.13,1111.0,BURL
+2023-09-18 14:22:00,140.215,140.29,140.214,140.22,5467.0,BURL
+2023-09-18 14:21:00,140.1,140.22,140.1,140.15,2885.0,BURL
+2023-09-18 14:20:00,140.17,140.17,140.03,140.03,1978.0,BURL
+2023-09-18 14:19:00,140.24,140.24,140.198,140.23,3998.0,BURL
+2023-09-18 14:18:00,140.19,140.197,140.16,140.198,2662.0,BURL
+2023-09-18 14:17:00,140.275,140.275,140.17,140.17,2530.0,BURL
+2023-09-18 14:16:00,140.34,140.34,140.27,140.27,1532.0,BURL
+2023-09-18 14:15:00,140.36,140.39,140.36,140.39,950.0,BURL
+2023-09-18 14:14:00,140.49,140.49,140.41,140.43,1556.0,BURL
+2023-09-18 14:12:00,140.59,140.6,140.245,140.35,8841.0,BURL
+2023-09-18 14:10:00,140.705,140.705,140.52,140.52,2079.0,BURL
+2023-09-18 14:09:00,140.87,140.87,140.75,140.75,2067.0,BURL
+2023-09-18 14:08:00,141.025,141.025,140.82,140.83,3372.0,BURL
+2023-09-18 14:07:00,140.96,141.04,140.96,141.005,3375.0,BURL
+2023-09-18 14:06:00,140.95,140.96,140.89,140.96,3187.0,BURL
+2023-09-18 14:05:00,140.85,140.85,140.85,140.85,248.0,BURL
+2023-09-18 14:04:00,140.81,140.875,140.8,140.825,837.0,BURL
+2023-09-18 14:03:00,141.03,141.13,140.89,140.94,10186.0,BURL
+2023-09-18 14:02:00,141.065,141.065,141.04,141.04,6321.0,BURL
+2023-09-18 14:01:00,140.97,141.09,140.97,141.09,2037.0,BURL
+2023-09-18 14:00:00,141.06,141.06,140.91,140.93,1684.0,BURL
+2023-09-18 13:59:00,141.15,141.15,141.05,141.105,678.0,BURL
+2023-09-18 13:58:00,141.06,141.13,140.985,141.085,4618.0,BURL
+2023-09-18 13:57:00,141.13,141.13,141.13,141.13,382.0,BURL
+2023-09-18 13:56:00,141.19,141.19,141.13,141.13,1064.0,BURL
+2023-09-18 13:55:00,141.2,141.25,141.19,141.225,2125.0,BURL
+2023-09-18 13:54:00,141.17,141.17,141.12,141.12,892.0,BURL
+2023-09-18 13:53:00,141.34,141.34,141.2,141.2,2028.0,BURL
+2023-09-18 13:52:00,141.435,141.44,141.37,141.37,2655.0,BURL
+2023-09-18 13:51:00,141.33,141.405,141.33,141.405,1327.0,BURL
+2023-09-18 13:50:00,141.28,141.3,141.27,141.3,1929.0,BURL
+2023-09-18 13:49:00,141.37,141.38,141.27,141.27,2879.0,BURL
+2023-09-18 13:48:00,141.38,141.47,141.38,141.47,428.0,BURL
+2023-09-18 13:47:00,141.41,141.49,141.4,141.415,4615.0,BURL
+2023-09-18 13:46:00,141.365,141.4,141.29,141.38,567.0,BURL
+2023-09-18 13:45:00,141.3,141.36,141.28,141.28,894.0,BURL
+2023-09-18 13:44:00,141.25,141.28,141.25,141.28,350.0,BURL
+2023-09-18 13:43:00,141.34,141.34,141.34,141.34,204.0,BURL
+2023-09-18 13:42:00,141.46,141.46,141.3,141.3,1395.0,BURL
+2023-09-18 13:40:00,141.39,141.5,141.36,141.45,3508.0,BURL
+2023-09-18 13:39:00,141.35,141.35,141.35,141.35,567.0,BURL
+2023-09-18 13:38:00,141.38,141.385,141.36,141.385,894.0,BURL
+2023-09-18 13:37:00,141.56,141.57,141.49,141.49,1304.0,BURL
+2023-09-18 13:36:00,141.26,141.59,141.26,141.455,5209.0,BURL
+2023-09-18 13:34:00,141.355,141.355,141.18,141.22,2019.0,BURL
+2023-09-18 13:33:00,141.185,141.395,141.185,141.355,2514.0,BURL
+2023-09-18 13:32:00,141.25,141.29,141.17,141.185,2702.0,BURL
+2023-09-18 13:31:00,141.18,141.29,141.12,141.29,2242.0,BURL
+2023-09-18 13:30:00,140.96,141.045,140.92,141.04,3579.0,BURL
+2023-09-18 13:29:00,140.98,140.99,140.88,140.88,5206.0,BURL
+2023-09-18 13:28:00,141.04,141.04,141.04,141.04,937.0,BURL
+2023-09-18 13:27:00,141.06,141.1,141.04,141.04,1041.0,BURL
+2023-09-18 13:26:00,141.17,141.17,141.14,141.15,841.0,BURL
+2023-09-18 13:25:00,141.14,141.14,141.14,141.14,187.0,BURL
+2023-09-18 13:24:00,141.288,141.288,141.05,141.11,8035.0,BURL
+2023-09-18 13:23:00,141.25,141.29,141.15,141.25,5059.0,BURL
+2023-09-18 13:22:00,141.24,141.24,141.21,141.22,1029.0,BURL
+2023-09-18 13:21:00,141.26,141.265,141.26,141.265,596.0,BURL
+2023-09-18 13:20:00,141.235,141.235,141.235,141.235,298.0,BURL
+2023-09-18 13:19:00,141.12,141.21,141.12,141.2,2703.0,BURL
+2023-09-18 13:18:00,141.228,141.228,141.1,141.1,1492.0,BURL
+2023-09-18 13:17:00,141.27,141.27,141.27,141.27,239.0,BURL
+2023-09-18 13:16:00,140.955,141.15,140.955,141.13,6095.0,BURL
+2023-09-18 13:15:00,141.01,141.04,140.93,140.95,1578.0,BURL
+2023-09-18 13:14:00,140.98,141.03,140.928,140.95,2911.0,BURL
+2023-09-18 13:13:00,140.91,140.96,140.88,140.94,2043.0,BURL
+2023-09-18 13:12:00,140.86,141.0,140.825,140.885,4597.0,BURL
+2023-09-18 13:11:00,140.9,140.983,140.895,140.983,766.0,BURL
+2023-09-18 13:10:00,141.04,141.04,141.04,141.04,280.0,BURL
+2023-09-18 13:09:00,141.25,141.25,141.06,141.06,5771.0,BURL
+2023-09-18 13:08:00,141.34,141.4,141.25,141.25,4883.0,BURL
+2023-09-18 13:07:00,141.35,141.425,141.35,141.425,944.0,BURL
+2023-09-18 13:06:00,141.42,141.42,141.355,141.355,973.0,BURL
+2023-09-18 13:05:00,141.51,141.51,141.45,141.45,701.0,BURL
+2023-09-18 13:04:00,141.575,141.58,141.52,141.58,1244.0,BURL
+2023-09-18 13:03:00,141.74,141.755,141.59,141.59,1480.0,BURL
+2023-09-18 13:02:00,141.7,141.735,141.66,141.735,2193.0,BURL
+2023-09-18 13:01:00,141.62,141.665,141.59,141.665,1886.0,BURL
+2023-09-18 13:00:00,141.53,141.565,141.5,141.5,708.0,BURL
+2023-09-18 12:59:00,141.5,141.51,141.5,141.51,420.0,BURL
+2023-09-18 12:58:00,141.58,141.66,141.51,141.51,857.0,BURL
+2023-09-18 12:57:00,141.66,141.715,141.51,141.51,4129.0,BURL
+2023-09-18 12:56:00,141.79,141.79,141.67,141.67,888.0,BURL
+2023-09-18 12:55:00,141.87,141.87,141.65,141.8,2756.0,BURL
+2023-09-18 12:54:00,141.75,141.93,141.75,141.91,1813.0,BURL
+2023-09-18 12:53:00,141.59,141.74,141.59,141.72,2257.0,BURL
+2023-09-18 12:52:00,141.77,141.79,141.63,141.65,1515.0,BURL
+2023-09-18 12:50:00,141.53,141.72,141.43,141.72,4713.0,BURL
+2023-09-18 12:49:00,141.47,141.47,141.45,141.45,890.0,BURL
+2023-09-18 12:48:00,141.26,141.49,141.25,141.435,5713.0,BURL
+2023-09-18 12:47:00,141.22,141.22,141.18,141.2,1076.0,BURL
+2023-09-18 12:46:00,141.355,141.355,141.22,141.305,925.0,BURL
+2023-09-18 12:45:00,141.385,141.385,141.3,141.3,810.0,BURL
+2023-09-18 12:44:00,141.405,141.435,141.32,141.32,1326.0,BURL
+2023-09-18 12:43:00,141.465,141.52,141.38,141.38,1007.0,BURL
+2023-09-18 12:42:00,141.575,141.58,141.57,141.57,1709.0,BURL
+2023-09-18 12:41:00,141.6,141.6,141.58,141.58,501.0,BURL
+2023-09-18 12:40:00,141.76,141.76,141.62,141.65,2606.0,BURL
+2023-09-18 12:39:00,141.91,141.91,141.76,141.76,1192.0,BURL
+2023-09-18 12:38:00,141.74,141.86,141.7,141.835,4108.0,BURL
+2023-09-18 12:37:00,141.94,142.04,141.88,141.915,1347.0,BURL
+2023-09-18 12:36:00,142.32,142.35,142.04,142.04,2446.0,BURL
+2023-09-18 12:34:00,142.116,142.48,142.05,142.47,7973.0,BURL
+2023-09-18 12:33:00,142.345,142.415,142.02,142.065,5426.0,BURL
+2023-09-18 12:32:00,142.07,142.38,141.97,142.33,7928.0,BURL
+2023-09-18 12:31:00,142.015,142.14,142.015,142.07,1775.0,BURL
+2023-09-18 12:30:00,141.93,142.03,141.925,142.03,2543.0,BURL
+2023-09-18 12:29:00,141.81,141.97,141.81,141.835,2262.0,BURL
+2023-09-18 12:28:00,141.68,141.85,141.661,141.775,6864.0,BURL
+2023-09-18 12:27:00,141.635,141.8,141.635,141.8,681.0,BURL
+2023-09-18 12:26:00,141.62,141.64,141.62,141.64,1157.0,BURL
+2023-09-18 12:25:00,141.49,141.62,141.49,141.56,3579.0,BURL
+2023-09-18 12:24:00,141.48,141.505,141.44,141.44,2317.0,BURL
+2023-09-18 12:23:00,141.4,141.45,141.38,141.41,4138.0,BURL
+2023-09-18 12:22:00,141.37,141.383,141.34,141.34,626.0,BURL
+2023-09-18 12:21:00,141.4,141.4,141.34,141.395,757.0,BURL
+2023-09-18 12:20:00,141.44,141.44,141.44,141.44,242.0,BURL
+2023-09-18 12:19:00,141.43,141.43,141.4,141.405,1294.0,BURL
+2023-09-18 12:18:00,141.25,141.58,141.23,141.5,4082.0,BURL
+2023-09-18 12:17:00,141.485,141.485,141.33,141.33,2777.0,BURL
+2023-09-18 12:16:00,141.47,141.475,141.35,141.38,1232.0,BURL
+2023-09-18 12:15:00,141.52,141.52,141.48,141.515,1445.0,BURL
+2023-09-18 12:14:00,141.63,141.63,141.53,141.615,1122.0,BURL
+2023-09-18 12:13:00,141.54,141.748,141.52,141.748,5395.0,BURL
+2023-09-18 12:12:00,141.67,141.67,141.615,141.62,2021.0,BURL
+2023-09-18 12:11:00,141.9,141.9,141.68,141.68,2111.0,BURL
+2023-09-18 12:10:00,141.53,141.965,141.53,141.965,5529.0,BURL
+2023-09-18 12:09:00,141.52,141.65,141.5,141.59,1167.0,BURL
+2023-09-18 12:08:00,141.59,141.6,141.51,141.57,4005.0,BURL
+2023-09-18 12:07:00,141.69,141.69,141.64,141.67,1216.0,BURL
+2023-09-18 12:06:00,141.6,141.69,141.6,141.69,2361.0,BURL
+2023-09-18 12:05:00,141.555,141.64,141.528,141.585,2584.0,BURL
+2023-09-18 12:04:00,141.39,141.59,141.38,141.59,8787.0,BURL
+2023-09-18 12:03:00,141.315,141.41,141.315,141.315,1386.0,BURL
+2023-09-18 12:02:00,141.21,141.21,141.21,141.21,136.0,BURL
+2023-09-18 12:01:00,141.27,141.31,141.25,141.31,1106.0,BURL
+2023-09-18 12:00:00,141.41,141.41,141.26,141.26,1421.0,BURL
+2023-09-18 11:59:00,141.35,141.455,141.34,141.37,3885.0,BURL
+2023-09-18 11:58:00,141.5,141.5,141.5,141.5,206.0,BURL
+2023-09-18 11:57:00,141.3,141.3,141.28,141.28,451.0,BURL
+2023-09-18 11:56:00,141.61,141.8,141.51,141.51,6799.0,BURL
+2023-09-18 11:55:00,141.8,141.8,141.52,141.53,2020.0,BURL
+2023-09-18 11:54:00,141.9,141.9,141.83,141.83,442.0,BURL
+2023-09-18 11:53:00,141.94,141.94,141.91,141.91,1016.0,BURL
+2023-09-18 11:52:00,142.27,142.27,141.9,142.02,10739.0,BURL
+2023-09-18 11:51:00,141.975,142.2,141.975,142.145,2453.0,BURL
+2023-09-18 11:50:00,141.98,142.0,141.86,141.96,1835.0,BURL
+2023-09-18 11:49:00,141.843,142.07,141.843,141.89,10810.0,BURL
+2023-09-18 11:48:00,141.81,141.82,141.765,141.765,1472.0,BURL
+2023-09-18 11:47:00,141.895,141.895,141.895,141.895,603.0,BURL
+2023-09-18 11:46:00,142.0,142.0,141.745,141.897,3756.0,BURL
+2023-09-18 11:45:00,141.965,142.14,141.965,142.125,2767.0,BURL
+2023-09-18 11:44:00,141.99,142.115,141.84,141.85,1272.0,BURL
+2023-09-18 11:43:00,142.22,142.22,142.1,142.1,4595.0,BURL
+2023-09-18 11:42:00,142.215,142.24,142.215,142.24,335.0,BURL
+2023-09-18 11:41:00,142.45,142.46,142.13,142.31,2340.0,BURL
+2023-09-18 11:40:00,142.39,142.58,142.34,142.495,3893.0,BURL
+2023-09-18 11:39:00,142.465,142.54,142.27,142.27,1299.0,BURL
+2023-09-18 11:38:00,142.64,142.64,142.405,142.405,1311.0,BURL
+2023-09-18 11:37:00,142.71,142.71,142.645,142.645,853.0,BURL
+2023-09-18 11:36:00,142.965,142.965,142.85,142.865,6960.0,BURL
+2023-09-18 11:35:00,143.21,143.37,142.76,142.955,16456.0,BURL
+2023-09-18 11:34:00,143.09,143.225,143.09,143.225,921.0,BURL
+2023-09-18 11:33:00,142.86,142.99,142.755,142.97,5489.0,BURL
+2023-09-18 11:32:00,142.83,142.87,142.645,142.86,4441.0,BURL
+2023-09-18 11:31:00,142.32,142.687,142.3,142.515,5218.0,BURL
+2023-09-18 11:30:00,142.04,142.58,142.01,142.42,6992.0,BURL
+2023-09-18 11:29:00,141.94,142.04,141.94,141.98,2004.0,BURL
+2023-09-18 11:28:00,141.81,141.96,141.81,141.87,5928.0,BURL
+2023-09-18 11:27:00,141.72,141.895,141.72,141.81,2287.0,BURL
+2023-09-18 11:26:00,141.83,141.94,141.82,141.82,1263.0,BURL
+2023-09-18 11:25:00,141.99,141.99,141.84,141.91,1559.0,BURL
+2023-09-18 11:24:00,142.04,142.19,142.04,142.125,3997.0,BURL
+2023-09-18 11:23:00,141.98,142.11,141.98,142.11,4545.0,BURL
+2023-09-18 11:22:00,142.0,142.0,141.86,141.87,7132.0,BURL
+2023-09-18 11:21:00,142.01,142.01,141.975,141.995,1699.0,BURL
+2023-09-18 11:20:00,141.99,142.13,141.98,142.08,1997.0,BURL
+2023-09-18 11:19:00,142.085,142.13,142.01,142.01,2354.0,BURL
+2023-09-18 11:18:00,142.085,142.14,142.03,142.085,1063.0,BURL
+2023-09-18 11:17:00,142.0,142.14,142.0,142.085,5434.0,BURL
+2023-09-18 11:16:00,142.14,142.14,141.99,142.0,2748.0,BURL
+2023-09-18 11:15:00,142.23,142.23,142.14,142.14,728.0,BURL
+2023-09-18 11:14:00,142.33,142.33,142.27,142.27,467.0,BURL
+2023-09-18 11:12:00,142.235,142.235,142.235,142.235,223.0,BURL
+2023-09-18 11:11:00,142.1,142.26,142.07,142.235,2147.0,BURL
+2023-09-18 11:10:00,141.96,142.02,141.94,141.95,749.0,BURL
+2023-09-18 11:09:00,142.21,142.21,141.93,141.93,1362.0,BURL
+2023-09-18 11:08:00,142.3,142.3,142.27,142.29,1762.0,BURL
+2023-09-18 11:06:00,142.12,142.43,142.12,142.34,4413.0,BURL
+2023-09-18 11:05:00,142.045,142.21,142.045,142.175,1226.0,BURL
+2023-09-18 11:04:00,142.08,142.12,141.95,142.12,1184.0,BURL
+2023-09-18 11:03:00,142.55,142.55,142.35,142.35,2118.0,BURL
+2023-09-18 11:02:00,142.34,142.84,142.33,142.67,12005.0,BURL
+2023-09-18 11:01:00,141.84,142.46,141.84,142.46,7591.0,BURL
+2023-09-18 11:00:00,142.1,142.1,141.87,141.87,2119.0,BURL
+2023-09-18 10:59:00,141.915,142.37,141.91,141.98,17915.0,BURL
+2023-09-18 10:58:00,141.755,141.91,141.63,141.91,6205.0,BURL
+2023-09-18 10:57:00,141.78,141.82,141.73,141.78,2257.0,BURL
+2023-09-18 10:56:00,141.645,141.8,141.645,141.795,4551.0,BURL
+2023-09-18 10:55:00,141.41,141.625,141.41,141.625,7787.0,BURL
+2023-09-18 10:54:00,141.295,141.42,141.295,141.4,6303.0,BURL
+2023-09-18 10:53:00,141.285,141.285,141.21,141.21,845.0,BURL
+2023-09-18 10:52:00,141.443,141.445,141.11,141.11,2494.0,BURL
+2023-09-18 10:51:00,141.72,141.73,141.39,141.39,3367.0,BURL
+2023-09-18 10:50:00,141.795,141.795,141.785,141.785,1155.0,BURL
+2023-09-18 10:49:00,141.59,141.85,141.59,141.85,3752.0,BURL
+2023-09-18 10:48:00,141.74,141.78,141.675,141.705,3066.0,BURL
+2023-09-18 10:47:00,142.055,142.07,141.65,141.65,2280.0,BURL
+2023-09-18 10:46:00,141.855,142.05,141.84,142.05,7180.0,BURL
+2023-09-18 10:45:00,141.895,142.04,141.84,141.92,4213.0,BURL
+2023-09-18 10:44:00,142.37,142.4,141.92,141.92,5660.0,BURL
+2023-09-18 10:43:00,142.61,142.74,142.26,142.36,22732.0,BURL
+2023-09-18 10:42:00,142.4,142.56,142.35,142.47,7549.0,BURL
+2023-09-18 10:41:00,142.71,142.71,142.455,142.455,2393.0,BURL
+2023-09-18 10:40:00,142.405,142.76,142.4,142.72,5714.0,BURL
+2023-09-18 10:39:00,142.58,142.6,142.245,142.395,8578.0,BURL
+2023-09-18 10:38:00,142.5,142.71,142.5,142.645,3469.0,BURL
+2023-09-18 10:37:00,142.715,142.715,142.58,142.605,1027.0,BURL
+2023-09-18 10:36:00,142.875,142.875,142.66,142.66,2730.0,BURL
+2023-09-18 10:35:00,142.72,143.0,142.72,142.875,5743.0,BURL
+2023-09-18 10:34:00,142.71,142.71,142.71,142.71,678.0,BURL
+2023-09-18 10:33:00,142.78,142.815,142.73,142.815,988.0,BURL
+2023-09-18 10:32:00,142.875,143.0,142.85,142.85,4138.0,BURL
+2023-09-18 10:31:00,142.73,142.96,142.73,142.855,3979.0,BURL
+2023-09-18 10:30:00,142.815,142.9,142.79,142.79,1767.0,BURL
+2023-09-18 10:29:00,142.89,142.99,142.82,142.82,3196.0,BURL
+2023-09-18 10:28:00,142.93,143.0,142.86,142.93,2050.0,BURL
+2023-09-18 10:27:00,142.985,143.0,142.845,142.88,5203.0,BURL
+2023-09-18 10:26:00,142.82,143.08,142.82,143.08,3381.0,BURL
+2023-09-18 10:25:00,142.81,142.82,142.685,142.82,560.0,BURL
+2023-09-18 10:24:00,142.79,142.81,142.675,142.805,1497.0,BURL
+2023-09-18 10:23:00,142.865,142.865,142.75,142.75,474.0,BURL
+2023-09-18 10:22:00,142.81,142.91,142.69,142.86,5991.0,BURL
+2023-09-18 10:21:00,143.0,143.0,142.75,142.88,5774.0,BURL
+2023-09-18 10:20:00,143.05,143.065,142.96,143.06,2367.0,BURL
+2023-09-18 10:19:00,143.28,143.29,143.07,143.07,1733.0,BURL
+2023-09-18 10:18:00,143.42,143.47,143.35,143.37,2319.0,BURL
+2023-09-18 10:17:00,143.29,143.31,143.25,143.25,681.0,BURL
+2023-09-18 10:16:00,143.52,143.77,143.29,143.29,5106.0,BURL
+2023-09-18 10:15:00,143.385,143.55,143.385,143.495,1759.0,BURL
+2023-09-18 10:14:00,143.0,143.26,143.0,143.25,4289.0,BURL
+2023-09-18 10:13:00,142.84,143.24,142.76,143.035,29228.0,BURL
+2023-09-18 10:12:00,142.92,142.92,142.84,142.84,1746.0,BURL
+2023-09-18 10:11:00,142.91,143.01,142.84,142.9,10542.0,BURL
+2023-09-18 10:10:00,142.85,143.005,142.85,142.91,1406.0,BURL
+2023-09-18 10:09:00,143.17,143.18,143.1,143.1,1513.0,BURL
+2023-09-18 10:08:00,143.17,143.17,143.165,143.165,948.0,BURL
+2023-09-18 10:07:00,143.26,143.27,143.09,143.09,1241.0,BURL
+2023-09-18 10:06:00,143.3,143.39,143.3,143.39,1370.0,BURL
+2023-09-18 10:05:00,143.54,143.54,143.27,143.32,2544.0,BURL
+2023-09-18 10:04:00,143.84,143.85,143.66,143.85,1605.0,BURL
+2023-09-18 10:03:00,143.855,144.06,143.855,143.96,2076.0,BURL
+2023-09-18 10:02:00,143.83,143.93,143.725,143.88,6848.0,BURL
+2023-09-18 10:01:00,144.27,144.28,143.7,143.7,7358.0,BURL
+2023-09-18 10:00:00,144.24,144.31,144.01,144.275,994.0,BURL
+2023-09-18 09:59:00,144.4,144.44,144.255,144.35,2665.0,BURL
+2023-09-18 09:58:00,144.625,144.625,144.4,144.4,1465.0,BURL
+2023-09-18 09:57:00,144.5,144.5,144.5,144.5,242.0,BURL
+2023-09-18 09:56:00,144.72,144.72,144.5,144.61,914.0,BURL
+2023-09-18 09:55:00,144.78,144.78,144.78,144.78,283.0,BURL
+2023-09-18 09:54:00,144.89,144.89,144.79,144.79,490.0,BURL
+2023-09-18 09:53:00,145.01,145.125,144.93,144.93,1042.0,BURL
+2023-09-18 09:52:00,144.7,144.86,144.62,144.77,1402.0,BURL
+2023-09-18 09:51:00,144.49,144.61,144.325,144.61,5851.0,BURL
+2023-09-18 09:50:00,144.335,144.335,144.13,144.13,323.0,BURL
+2023-09-18 09:49:00,144.44,144.45,144.09,144.12,2973.0,BURL
+2023-09-18 09:47:00,144.44,144.46,144.44,144.44,858.0,BURL
+2023-09-18 09:45:00,144.725,144.73,144.45,144.45,607.0,BURL
+2023-09-18 09:44:00,144.28,144.56,144.28,144.56,571.0,BURL
+2023-09-18 09:42:00,144.54,144.54,144.54,144.54,258.0,BURL
+2023-09-18 09:41:00,145.325,145.325,144.89,144.89,2550.0,BURL
+2023-09-18 09:40:00,145.75,145.98,145.41,145.44,4089.0,BURL
+2023-09-18 09:38:00,145.77,145.77,145.77,145.77,388.0,BURL
+2023-09-18 09:37:00,145.743,145.748,145.743,145.748,295.0,BURL
+2023-09-18 09:36:00,145.72,145.885,145.72,145.86,1205.0,BURL
+2023-09-18 09:35:00,145.86,146.08,145.7,145.875,2532.0,BURL
+2023-09-18 09:32:00,146.205,146.205,146.205,146.205,446.0,BURL
+2023-09-18 09:31:00,146.34,146.34,146.17,146.17,3057.0,BURL
+2023-09-18 09:30:00,146.69,146.75,146.34,146.34,3688.0,BURL
+2023-09-18 09:23:00,147.64,147.65,147.64,147.65,47.0,BURL
+2023-09-18 09:05:00,147.5,147.5,147.5,147.5,30.0,BURL
+2023-09-18 08:24:00,147.81,147.81,147.8,147.8,111.0,BURL
+2023-09-15 19:00:00,147.78,147.78,147.78,147.78,186284.0,BURL
+2023-09-15 18:30:00,147.78,147.78,147.78,147.78,186284.0,BURL
+2023-09-15 16:18:00,147.78,147.78,147.78,147.78,151.0,BURL
+2023-09-15 16:16:00,147.781,147.781,147.781,147.781,466.0,BURL
+2023-09-15 16:11:00,147.78,147.78,147.78,147.78,962.0,BURL
+2023-09-15 16:10:00,147.78,147.78,146.7,146.7,186285.0,BURL
+2023-09-15 16:07:00,147.78,147.78,144.372,147.78,1434.0,BURL
+2023-09-15 16:04:00,147.78,147.781,147.779,147.78,34974.0,BURL
+2023-09-15 16:03:00,147.78,147.78,147.78,147.78,4969.0,BURL
+2023-09-15 16:02:00,147.78,147.78,147.78,147.78,1176.0,BURL
+2023-09-15 16:01:00,147.78,147.78,147.78,147.78,881.0,BURL
+2023-09-15 16:00:00,147.78,147.87,147.78,147.78,379506.0,BURL
+2023-09-15 15:59:00,147.99,148.07,147.75,147.78,53149.0,BURL
+2023-09-15 15:58:00,147.805,148.035,147.79,148.005,35564.0,BURL
+2023-09-15 15:57:00,147.7,147.88,147.7,147.82,15967.0,BURL
+2023-09-15 15:56:00,147.59,147.75,147.55,147.69,14229.0,BURL
+2023-09-15 15:55:00,147.71,147.83,147.54,147.54,24101.0,BURL
+2023-09-15 15:54:00,147.64,147.86,147.63,147.72,14498.0,BURL
+2023-09-15 15:53:00,147.75,147.77,147.48,147.7,33716.0,BURL
+2023-09-15 15:52:00,147.71,147.785,147.69,147.785,6280.0,BURL
+2023-09-15 15:51:00,147.485,147.76,147.485,147.76,5690.0,BURL
+2023-09-15 15:50:00,147.32,147.49,147.24,147.48,8483.0,BURL
+2023-09-15 15:49:00,147.25,147.39,147.21,147.35,4263.0,BURL
+2023-09-15 15:48:00,147.27,147.27,147.21,147.25,4218.0,BURL
+2023-09-15 15:47:00,147.24,147.305,147.23,147.27,4520.0,BURL
+2023-09-15 15:46:00,147.07,147.305,147.07,147.305,4303.0,BURL
+2023-09-15 15:45:00,146.97,147.07,146.96,147.05,5140.0,BURL
+2023-09-15 15:44:00,146.66,147.03,146.66,147.02,15367.0,BURL
+2023-09-15 15:43:00,146.66,146.72,146.62,146.66,7034.0,BURL
+2023-09-15 15:42:00,146.62,146.69,146.59,146.65,7490.0,BURL
+2023-09-15 15:41:00,146.66,146.66,146.58,146.62,1906.0,BURL
+2023-09-15 15:40:00,146.61,146.66,146.59,146.59,644.0,BURL
+2023-09-15 15:39:00,146.905,146.91,146.59,146.59,5638.0,BURL
+2023-09-15 15:38:00,146.91,146.91,146.88,146.905,2372.0,BURL
+2023-09-15 15:37:00,146.91,146.935,146.88,146.9,7373.0,BURL
+2023-09-15 15:36:00,146.89,146.92,146.87,146.905,6781.0,BURL
+2023-09-15 15:35:00,147.005,147.005,146.89,146.89,3833.0,BURL
+2023-09-15 15:34:00,147.03,147.07,146.97,146.97,3210.0,BURL
+2023-09-15 15:33:00,147.095,147.095,146.99,147.01,4348.0,BURL
+2023-09-15 15:32:00,147.09,147.15,147.07,147.07,2552.0,BURL
+2023-09-15 15:31:00,147.19,147.19,147.06,147.06,5861.0,BURL
+2023-09-15 15:30:00,147.18,147.22,147.18,147.22,936.0,BURL
+2023-09-15 15:29:00,147.2,147.2,147.15,147.15,1234.0,BURL
+2023-09-15 15:28:00,147.25,147.25,147.23,147.23,424.0,BURL
+2023-09-15 15:27:00,147.16,147.23,147.16,147.23,1804.0,BURL
+2023-09-15 15:26:00,147.26,147.28,147.2,147.215,3091.0,BURL
+2023-09-15 15:25:00,147.275,147.35,147.275,147.318,2519.0,BURL
+2023-09-15 15:24:00,147.335,147.335,147.22,147.22,1372.0,BURL
+2023-09-15 15:23:00,147.425,147.425,147.33,147.33,2293.0,BURL
+2023-09-15 15:22:00,147.43,147.43,147.36,147.36,498.0,BURL
+2023-09-15 15:21:00,147.24,147.32,147.12,147.31,14511.0,BURL
+2023-09-15 15:20:00,147.16,147.175,147.15,147.175,1159.0,BURL
+2023-09-15 15:19:00,147.17,147.23,147.17,147.17,727.0,BURL
+2023-09-15 15:18:00,147.09,147.26,147.09,147.22,1950.0,BURL
+2023-09-15 15:17:00,147.2,147.21,147.15,147.15,3020.0,BURL
+2023-09-15 15:16:00,147.16,147.27,147.16,147.27,962.0,BURL
+2023-09-15 15:15:00,147.21,147.21,147.165,147.21,1049.0,BURL
+2023-09-15 15:14:00,147.2,147.2,147.14,147.15,2517.0,BURL
+2023-09-15 15:13:00,147.21,147.21,147.11,147.11,1256.0,BURL
+2023-09-15 15:12:00,147.22,147.22,147.18,147.18,1808.0,BURL
+2023-09-15 15:11:00,147.28,147.28,147.28,147.28,615.0,BURL
+2023-09-15 15:10:00,147.27,147.27,147.24,147.25,533.0,BURL
+2023-09-15 15:09:00,147.4,147.4,147.34,147.34,676.0,BURL
+2023-09-15 15:08:00,147.48,147.54,147.37,147.37,3655.0,BURL
+2023-09-15 15:07:00,147.38,147.515,147.38,147.515,1273.0,BURL
+2023-09-15 15:06:00,147.21,147.335,147.21,147.335,1916.0,BURL
+2023-09-15 15:05:00,147.15,147.15,147.15,147.15,640.0,BURL
+2023-09-15 15:04:00,147.12,147.13,147.12,147.13,450.0,BURL
+2023-09-15 15:03:00,147.08,147.19,147.05,147.15,3396.0,BURL
+2023-09-15 15:02:00,147.22,147.22,146.98,147.141,6695.0,BURL
+2023-09-15 15:01:00,147.41,147.41,147.23,147.255,3328.0,BURL
+2023-09-15 15:00:00,147.38,147.4,147.35,147.4,2043.0,BURL
+2023-09-15 14:59:00,147.46,147.46,147.38,147.38,987.0,BURL
+2023-09-15 14:58:00,147.52,147.52,147.49,147.5,1406.0,BURL
+2023-09-15 14:57:00,147.71,147.71,147.53,147.665,3848.0,BURL
+2023-09-15 14:56:00,147.4,147.6,147.395,147.565,2894.0,BURL
+2023-09-15 14:55:00,147.49,147.52,147.41,147.41,2288.0,BURL
+2023-09-15 14:54:00,147.41,147.465,147.41,147.465,665.0,BURL
+2023-09-15 14:53:00,147.365,147.4,147.365,147.38,1270.0,BURL
+2023-09-15 14:52:00,147.45,147.45,147.385,147.385,1939.0,BURL
+2023-09-15 14:51:00,147.495,147.565,147.46,147.46,1783.0,BURL
+2023-09-15 14:50:00,147.57,147.57,147.48,147.57,2238.0,BURL
+2023-09-15 14:49:00,147.565,147.565,147.485,147.485,1205.0,BURL
+2023-09-15 14:48:00,147.52,147.52,147.46,147.46,439.0,BURL
+2023-09-15 14:47:00,147.47,147.52,147.46,147.52,1171.0,BURL
+2023-09-15 14:46:00,147.43,147.51,147.41,147.41,2568.0,BURL
+2023-09-15 14:45:00,147.29,147.43,147.29,147.43,2216.0,BURL
+2023-09-15 14:44:00,147.3,147.3,147.26,147.26,666.0,BURL
+2023-09-15 14:43:00,147.36,147.36,147.24,147.24,2686.0,BURL
+2023-09-15 14:41:00,147.45,147.45,147.39,147.39,1177.0,BURL
+2023-09-15 14:40:00,147.45,147.485,147.44,147.46,815.0,BURL
+2023-09-15 14:39:00,147.515,147.515,147.465,147.47,1259.0,BURL
+2023-09-15 14:38:00,147.4,147.49,147.4,147.43,1778.0,BURL
+2023-09-15 14:37:00,147.44,147.44,147.36,147.41,2522.0,BURL
+2023-09-15 14:36:00,147.46,147.465,147.41,147.465,1236.0,BURL
+2023-09-15 14:35:00,147.42,147.43,147.41,147.43,1758.0,BURL
+2023-09-15 14:34:00,147.38,147.38,147.38,147.38,646.0,BURL
+2023-09-15 14:33:00,147.365,147.38,147.354,147.38,981.0,BURL
+2023-09-15 14:32:00,147.48,147.48,147.365,147.365,2916.0,BURL
+2023-09-15 14:31:00,147.45,147.45,147.43,147.43,1037.0,BURL
+2023-09-15 14:30:00,147.475,147.475,147.44,147.44,586.0,BURL
+2023-09-15 14:29:00,147.52,147.543,147.49,147.51,831.0,BURL
+2023-09-15 14:28:00,147.435,147.505,147.435,147.505,1710.0,BURL
+2023-09-15 14:27:00,147.42,147.42,147.4,147.4,1417.0,BURL
+2023-09-15 14:26:00,147.52,147.52,147.45,147.45,807.0,BURL
+2023-09-15 14:25:00,147.515,147.58,147.49,147.52,1880.0,BURL
+2023-09-15 14:24:00,147.56,147.56,147.56,147.56,294.0,BURL
+2023-09-15 14:23:00,147.71,147.71,147.59,147.59,1577.0,BURL
+2023-09-15 14:22:00,147.735,147.79,147.71,147.71,1440.0,BURL
+2023-09-15 14:21:00,147.75,147.75,147.67,147.715,1033.0,BURL
+2023-09-15 14:20:00,147.84,147.84,147.795,147.795,754.0,BURL
+2023-09-15 14:19:00,147.795,147.795,147.795,147.795,649.0,BURL
+2023-09-15 14:18:00,147.755,147.755,147.755,147.755,609.0,BURL
+2023-09-15 14:16:00,147.88,147.88,147.77,147.78,1591.0,BURL
+2023-09-15 14:15:00,147.97,147.97,147.92,147.92,710.0,BURL
+2023-09-15 14:14:00,147.98,148.03,147.95,147.97,1406.0,BURL
+2023-09-15 14:13:00,148.0,148.0,148.0,148.0,389.0,BURL
+2023-09-15 14:12:00,148.105,148.105,148.01,148.01,243.0,BURL
+2023-09-15 14:11:00,148.07,148.07,148.07,148.07,276.0,BURL
+2023-09-15 14:10:00,147.935,148.05,147.935,148.0,1897.0,BURL
+2023-09-15 14:09:00,148.105,148.105,147.92,147.92,821.0,BURL
+2023-09-15 14:08:00,148.11,148.11,148.1,148.1,459.0,BURL
+2023-09-15 14:07:00,148.18,148.19,148.15,148.15,1430.0,BURL
+2023-09-15 14:05:00,148.32,148.32,148.225,148.25,4621.0,BURL
+2023-09-15 14:04:00,148.32,148.39,148.32,148.39,521.0,BURL
+2023-09-15 14:03:00,148.255,148.38,148.255,148.38,1664.0,BURL
+2023-09-15 14:01:00,148.18,148.265,148.135,148.265,2460.0,BURL
+2023-09-15 14:00:00,148.225,148.225,148.225,148.225,278.0,BURL
+2023-09-15 13:59:00,148.235,148.3,148.235,148.255,1428.0,BURL
+2023-09-15 13:58:00,148.24,148.24,148.19,148.235,837.0,BURL
+2023-09-15 13:57:00,148.2,148.2,148.2,148.2,134.0,BURL
+2023-09-15 13:56:00,148.25,148.27,148.25,148.27,1244.0,BURL
+2023-09-15 13:55:00,148.32,148.32,148.32,148.32,606.0,BURL
+2023-09-15 13:54:00,148.33,148.33,148.33,148.33,158.0,BURL
+2023-09-15 13:52:00,148.36,148.36,148.3,148.3,2217.0,BURL
+2023-09-15 13:50:00,148.475,148.475,148.4,148.43,890.0,BURL
+2023-09-15 13:49:00,148.35,148.52,148.3,148.52,3215.0,BURL
+2023-09-15 13:48:00,148.3,148.3,148.3,148.3,270.0,BURL
+2023-09-15 13:47:00,148.3,148.3,148.3,148.3,578.0,BURL
+2023-09-15 13:46:00,148.21,148.3,148.21,148.3,452.0,BURL
+2023-09-15 13:45:00,148.13,148.17,148.085,148.17,986.0,BURL
+2023-09-15 13:43:00,148.16,148.16,148.14,148.14,573.0,BURL
+2023-09-15 13:42:00,148.09,148.09,148.09,148.09,561.0,BURL
+2023-09-15 13:41:00,148.07,148.08,147.95,148.08,3284.0,BURL
+2023-09-15 13:40:00,147.95,148.08,147.95,148.06,977.0,BURL
+2023-09-15 13:39:00,147.75,147.97,147.75,147.97,2509.0,BURL
+2023-09-15 13:38:00,147.745,147.82,147.74,147.75,3833.0,BURL
+2023-09-15 13:37:00,147.72,147.81,147.71,147.71,1453.0,BURL
+2023-09-15 13:36:00,147.72,147.795,147.72,147.795,960.0,BURL
+2023-09-15 13:34:00,147.81,147.815,147.8,147.81,1069.0,BURL
+2023-09-15 13:33:00,147.865,147.92,147.85,147.9,3359.0,BURL
+2023-09-15 13:32:00,147.81,147.89,147.8,147.865,3344.0,BURL
+2023-09-15 13:31:00,147.81,147.81,147.77,147.77,407.0,BURL
+2023-09-15 13:30:00,147.86,147.86,147.78,147.795,1301.0,BURL
+2023-09-15 13:29:00,147.87,147.89,147.865,147.865,1018.0,BURL
+2023-09-15 13:28:00,147.88,148.01,147.77,147.77,7388.0,BURL
+2023-09-15 13:27:00,147.825,147.88,147.825,147.88,2459.0,BURL
+2023-09-15 13:26:00,147.84,147.84,147.825,147.825,672.0,BURL
+2023-09-15 13:25:00,147.81,147.855,147.81,147.833,1682.0,BURL
+2023-09-15 13:24:00,147.73,147.73,147.73,147.73,203.0,BURL
+2023-09-15 13:23:00,147.755,147.815,147.755,147.815,1785.0,BURL
+2023-09-15 13:22:00,147.945,147.945,147.76,147.76,3799.0,BURL
+2023-09-15 13:21:00,148.01,148.01,147.945,147.953,1431.0,BURL
+2023-09-15 13:20:00,147.88,147.88,147.88,147.88,817.0,BURL
+2023-09-15 13:19:00,147.88,147.955,147.88,147.955,1281.0,BURL
+2023-09-15 13:17:00,147.955,147.955,147.91,147.955,554.0,BURL
+2023-09-15 13:16:00,147.88,147.88,147.88,147.88,143.0,BURL
+2023-09-15 13:15:00,147.955,147.96,147.955,147.955,411.0,BURL
+2023-09-15 13:14:00,147.88,147.89,147.88,147.88,389.0,BURL
+2023-09-15 13:13:00,148.01,148.03,147.88,148.0,1355.0,BURL
+2023-09-15 13:12:00,148.08,148.08,147.98,148.035,728.0,BURL
+2023-09-15 13:11:00,148.17,148.17,148.07,148.07,707.0,BURL
+2023-09-15 13:10:00,148.18,148.18,148.17,148.17,668.0,BURL
+2023-09-15 13:09:00,148.23,148.23,148.23,148.23,329.0,BURL
+2023-09-15 13:08:00,148.18,148.18,148.18,148.18,101.0,BURL
+2023-09-15 13:07:00,148.23,148.23,148.23,148.23,888.0,BURL
+2023-09-15 13:06:00,148.21,148.3,148.14,148.3,3407.0,BURL
+2023-09-15 13:05:00,148.47,148.47,148.34,148.34,1945.0,BURL
+2023-09-15 13:03:00,148.56,148.56,148.49,148.49,1034.0,BURL
+2023-09-15 13:02:00,148.55,148.62,148.55,148.62,214.0,BURL
+2023-09-15 13:01:00,148.65,148.65,148.65,148.65,1071.0,BURL
+2023-09-15 12:58:00,148.71,148.74,148.71,148.71,1120.0,BURL
+2023-09-15 12:57:00,148.83,148.83,148.71,148.78,1743.0,BURL
+2023-09-15 12:56:00,148.97,148.97,148.88,148.88,2442.0,BURL
+2023-09-15 12:54:00,149.043,149.042,148.99,149.043,502.0,BURL
+2023-09-15 12:53:00,149.03,149.03,148.97,148.97,710.0,BURL
+2023-09-15 12:52:00,149.0,149.07,149.0,149.0,465.0,BURL
+2023-09-15 12:51:00,149.075,149.075,149.07,149.07,471.0,BURL
+2023-09-15 12:50:00,149.22,149.26,149.076,149.076,2521.0,BURL
+2023-09-15 12:49:00,149.28,149.28,149.18,149.19,1462.0,BURL
+2023-09-15 12:48:00,149.195,149.195,149.195,149.195,110.0,BURL
+2023-09-15 12:47:00,149.18,149.245,149.16,149.245,1113.0,BURL
+2023-09-15 12:46:00,149.165,149.31,149.165,149.31,1126.0,BURL
+2023-09-15 12:45:00,149.21,149.21,149.12,149.165,1073.0,BURL
+2023-09-15 12:44:00,148.995,148.995,148.995,148.995,547.0,BURL
+2023-09-15 12:42:00,148.725,148.81,148.725,148.775,2145.0,BURL
+2023-09-15 12:41:00,148.55,148.76,148.55,148.66,5257.0,BURL
+2023-09-15 12:40:00,148.605,148.65,148.605,148.65,545.0,BURL
+2023-09-15 12:39:00,148.62,148.62,148.615,148.615,229.0,BURL
+2023-09-15 12:38:00,148.65,148.66,148.579,148.66,812.0,BURL
+2023-09-15 12:37:00,148.6,148.66,148.6,148.66,510.0,BURL
+2023-09-15 12:36:00,148.725,148.78,148.62,148.65,2748.0,BURL
+2023-09-15 12:35:00,148.65,148.71,148.65,148.65,549.0,BURL
+2023-09-15 12:34:00,148.74,148.74,148.656,148.656,1372.0,BURL
+2023-09-15 12:33:00,148.645,148.645,148.645,148.645,318.0,BURL
+2023-09-15 12:32:00,148.735,148.735,148.735,148.735,206.0,BURL
+2023-09-15 12:31:00,148.81,148.81,148.73,148.74,1668.0,BURL
+2023-09-15 12:30:00,148.73,148.805,148.73,148.73,2253.0,BURL
+2023-09-15 12:28:00,148.845,148.845,148.74,148.74,1123.0,BURL
+2023-09-15 12:27:00,148.81,148.845,148.79,148.845,769.0,BURL
+2023-09-15 12:26:00,149.1,149.105,148.74,148.74,4361.0,BURL
+2023-09-15 12:25:00,149.08,149.08,149.02,149.02,712.0,BURL
+2023-09-15 12:24:00,149.06,149.07,149.02,149.02,1261.0,BURL
+2023-09-15 12:23:00,149.14,149.14,149.12,149.12,1000.0,BURL
+2023-09-15 12:22:00,149.14,149.14,149.08,149.08,602.0,BURL
+2023-09-15 12:21:00,149.12,149.12,149.066,149.066,221.0,BURL
+2023-09-15 12:20:00,149.09,149.17,149.09,149.17,789.0,BURL
+2023-09-15 12:18:00,148.79,148.985,148.79,148.985,2056.0,BURL
+2023-09-15 12:17:00,148.67,148.67,148.67,148.67,120.0,BURL
+2023-09-15 12:16:00,148.675,148.68,148.675,148.68,402.0,BURL
+2023-09-15 12:15:00,148.85,148.85,148.66,148.66,2864.0,BURL
+2023-09-15 12:14:00,148.855,148.855,148.78,148.78,221.0,BURL
+2023-09-15 12:12:00,148.88,148.89,148.86,148.86,509.0,BURL
+2023-09-15 12:11:00,148.85,148.85,148.85,148.85,167.0,BURL
+2023-09-15 12:10:00,148.83,148.83,148.75,148.75,669.0,BURL
+2023-09-15 12:09:00,148.635,148.79,148.635,148.68,3825.0,BURL
+2023-09-15 12:08:00,148.56,148.61,148.53,148.545,2611.0,BURL
+2023-09-15 12:07:00,148.37,148.52,148.37,148.52,1492.0,BURL
+2023-09-15 12:06:00,148.155,148.155,148.155,148.155,228.0,BURL
+2023-09-15 12:05:00,148.1,148.22,148.065,148.215,7510.0,BURL
+2023-09-15 12:04:00,148.21,148.21,148.025,148.16,6640.0,BURL
+2023-09-15 12:03:00,148.285,148.285,148.21,148.21,1437.0,BURL
+2023-09-15 12:02:00,148.25,148.29,148.21,148.285,1911.0,BURL
+2023-09-15 12:01:00,148.21,148.255,148.21,148.255,670.0,BURL
+2023-09-15 12:00:00,148.255,148.255,148.21,148.21,635.0,BURL
+2023-09-15 11:59:00,148.285,148.285,148.24,148.24,1651.0,BURL
+2023-09-15 11:58:00,148.28,148.32,148.23,148.23,3009.0,BURL
+2023-09-15 11:57:00,148.27,148.33,148.235,148.235,1170.0,BURL
+2023-09-15 11:55:00,148.297,148.332,148.23,148.23,1105.0,BURL
+2023-09-15 11:54:00,148.36,148.36,148.36,148.36,1129.0,BURL
+2023-09-15 11:53:00,148.29,148.29,148.29,148.29,160.0,BURL
+2023-09-15 11:51:00,148.55,148.56,148.31,148.34,4004.0,BURL
+2023-09-15 11:50:00,148.59,148.61,148.59,148.61,1443.0,BURL
+2023-09-15 11:49:00,148.415,148.55,148.415,148.55,2518.0,BURL
+2023-09-15 11:47:00,148.33,148.4,148.33,148.4,698.0,BURL
+2023-09-15 11:46:00,148.375,148.4,148.375,148.4,908.0,BURL
+2023-09-15 11:45:00,148.44,148.45,148.37,148.37,1826.0,BURL
+2023-09-15 11:44:00,148.345,148.43,148.345,148.39,3278.0,BURL
+2023-09-15 11:43:00,148.365,148.39,148.34,148.345,3288.0,BURL
+2023-09-15 11:42:00,148.365,148.365,148.26,148.26,663.0,BURL
+2023-09-15 11:41:00,148.345,148.345,148.335,148.335,321.0,BURL
+2023-09-15 11:40:00,148.295,148.36,148.25,148.25,1800.0,BURL
+2023-09-15 11:39:00,148.24,148.24,148.24,148.24,205.0,BURL
+2023-09-15 11:38:00,148.345,148.355,148.345,148.355,303.0,BURL
+2023-09-15 11:37:00,148.39,148.39,148.24,148.24,2400.0,BURL
+2023-09-15 11:36:00,148.43,148.46,148.42,148.45,1946.0,BURL
+2023-09-15 11:35:00,148.42,148.42,148.42,148.42,210.0,BURL
+2023-09-15 11:34:00,148.32,148.4,148.2,148.328,1794.0,BURL
+2023-09-15 11:33:00,148.34,148.34,148.34,148.34,11940.0,BURL
+2023-09-15 11:32:00,148.33,148.48,148.3,148.4,5706.0,BURL
+2023-09-15 11:31:00,148.295,148.295,148.295,148.295,704.0,BURL
+2023-09-15 11:30:00,148.25,148.34,148.14,148.22,5817.0,BURL
+2023-09-15 11:29:00,148.29,148.36,148.18,148.29,4565.0,BURL
+2023-09-15 11:28:00,148.355,148.362,148.29,148.29,911.0,BURL
+2023-09-15 11:27:00,148.355,148.355,148.35,148.35,484.0,BURL
+2023-09-15 11:26:00,148.35,148.425,148.32,148.355,2847.0,BURL
+2023-09-15 11:25:00,148.33,148.34,148.33,148.34,422.0,BURL
+2023-09-15 11:24:00,148.19,148.355,148.19,148.355,1819.0,BURL
+2023-09-15 11:23:00,148.135,148.255,148.135,148.19,2107.0,BURL
+2023-09-15 11:22:00,148.135,148.135,148.135,148.135,232.0,BURL
+2023-09-15 11:21:00,148.26,148.26,148.025,148.03,3283.0,BURL
+2023-09-15 11:20:00,148.63,148.63,148.26,148.26,5134.0,BURL
+2023-09-15 11:19:00,148.62,148.62,148.62,148.62,244.0,BURL
+2023-09-15 11:18:00,148.565,148.67,148.565,148.615,3728.0,BURL
+2023-09-15 11:17:00,148.57,148.57,148.57,148.57,237.0,BURL
+2023-09-15 11:16:00,148.56,148.59,148.56,148.57,1611.0,BURL
+2023-09-15 11:15:00,148.52,148.59,148.45,148.56,1508.0,BURL
+2023-09-15 11:14:00,148.57,148.63,148.525,148.58,3783.0,BURL
+2023-09-15 11:13:00,148.535,148.58,148.535,148.58,675.0,BURL
+2023-09-15 11:12:00,148.49,148.49,148.49,148.49,515.0,BURL
+2023-09-15 11:11:00,148.51,148.51,148.51,148.51,164.0,BURL
+2023-09-15 11:10:00,148.68,148.68,148.55,148.615,2589.0,BURL
+2023-09-15 11:09:00,148.585,148.73,148.585,148.66,3063.0,BURL
+2023-09-15 11:08:00,148.59,148.59,148.51,148.58,1538.0,BURL
+2023-09-15 11:07:00,148.59,148.665,148.59,148.59,1473.0,BURL
+2023-09-15 11:06:00,148.82,148.835,148.57,148.625,4115.0,BURL
+2023-09-15 11:05:00,148.73,148.91,148.73,148.88,2099.0,BURL
+2023-09-15 11:04:00,148.705,148.89,148.65,148.89,3802.0,BURL
+2023-09-15 11:03:00,148.51,148.7,148.51,148.7,1672.0,BURL
+2023-09-15 11:02:00,148.56,148.56,148.51,148.51,1345.0,BURL
+2023-09-15 11:01:00,148.49,148.55,148.49,148.55,425.0,BURL
+2023-09-15 11:00:00,148.32,148.52,148.27,148.48,3792.0,BURL
+2023-09-15 10:58:00,148.445,148.445,148.358,148.4,1104.0,BURL
+2023-09-15 10:57:00,148.53,148.53,148.45,148.45,1480.0,BURL
+2023-09-15 10:56:00,148.55,148.57,148.51,148.51,1399.0,BURL
+2023-09-15 10:55:00,148.505,148.58,148.505,148.54,1183.0,BURL
+2023-09-15 10:54:00,148.49,148.505,148.43,148.505,769.0,BURL
+2023-09-15 10:53:00,148.445,148.445,148.31,148.37,621.0,BURL
+2023-09-15 10:52:00,148.665,148.75,148.39,148.39,4814.0,BURL
+2023-09-15 10:51:00,148.77,148.77,148.65,148.7,1582.0,BURL
+2023-09-15 10:50:00,148.62,148.8,148.62,148.795,2986.0,BURL
+2023-09-15 10:49:00,148.58,148.67,148.58,148.635,1409.0,BURL
+2023-09-15 10:48:00,148.575,148.58,148.575,148.58,897.0,BURL
+2023-09-15 10:47:00,148.54,148.58,148.54,148.56,748.0,BURL
+2023-09-15 10:46:00,148.63,148.63,148.47,148.47,1055.0,BURL
+2023-09-15 10:45:00,148.63,148.63,148.63,148.63,102.0,BURL
+2023-09-15 10:44:00,148.67,148.67,148.47,148.59,3142.0,BURL
+2023-09-15 10:43:00,148.69,148.73,148.69,148.73,304.0,BURL
+2023-09-15 10:42:00,148.73,148.78,148.61,148.61,4113.0,BURL
+2023-09-15 10:41:00,148.795,148.795,148.795,148.795,291.0,BURL
+2023-09-15 10:40:00,148.62,148.75,148.51,148.75,2948.0,BURL
+2023-09-15 10:39:00,148.625,148.625,148.62,148.62,549.0,BURL
+2023-09-15 10:38:00,148.73,148.73,148.61,148.625,3301.0,BURL
+2023-09-15 10:37:00,148.72,148.72,148.72,148.72,310.0,BURL
+2023-09-15 10:36:00,148.36,148.54,148.36,148.54,1536.0,BURL
+2023-09-15 10:35:00,148.3,148.32,148.23,148.29,2302.0,BURL
+2023-09-15 10:34:00,148.09,148.36,148.03,148.3,4495.0,BURL
+2023-09-15 10:33:00,148.15,148.155,148.15,148.155,879.0,BURL
+2023-09-15 10:32:00,148.145,148.23,148.07,148.15,2183.0,BURL
+2023-09-15 10:31:00,148.385,148.385,148.13,148.13,2126.0,BURL
+2023-09-15 10:29:00,148.31,148.41,148.26,148.41,2237.0,BURL
+2023-09-15 10:28:00,148.19,148.38,148.19,148.38,2445.0,BURL
+2023-09-15 10:27:00,148.175,148.175,148.16,148.16,1104.0,BURL
+2023-09-15 10:26:00,148.19,148.33,148.19,148.19,2003.0,BURL
+2023-09-15 10:25:00,148.27,148.3,148.27,148.29,1957.0,BURL
+2023-09-15 10:24:00,148.46,148.46,148.27,148.39,2542.0,BURL
+2023-09-15 10:23:00,148.488,148.545,148.469,148.469,607.0,BURL
+2023-09-15 10:22:00,148.43,148.495,148.36,148.455,1726.0,BURL
+2023-09-15 10:21:00,148.25,148.36,148.23,148.335,2378.0,BURL
+2023-09-15 10:20:00,148.23,148.29,148.15,148.25,1417.0,BURL
+2023-09-15 10:19:00,148.44,148.47,148.28,148.28,2324.0,BURL
+2023-09-15 10:18:00,148.385,148.385,148.385,148.385,454.0,BURL
+2023-09-15 10:17:00,148.37,148.385,148.37,148.385,426.0,BURL
+2023-09-15 10:16:00,148.345,148.355,148.345,148.355,641.0,BURL
+2023-09-15 10:15:00,148.3,148.345,148.245,148.29,2486.0,BURL
+2023-09-15 10:14:00,147.93,148.3,147.86,148.3,4693.0,BURL
+2023-09-15 10:13:00,147.905,148.0,147.82,147.93,7848.0,BURL
+2023-09-15 10:12:00,147.99,147.99,147.905,147.905,1521.0,BURL
+2023-09-15 10:11:00,148.07,148.21,147.98,147.98,7893.0,BURL
+2023-09-15 10:10:00,148.04,148.13,147.9,147.955,4798.0,BURL
+2023-09-15 10:09:00,148.045,148.045,148.045,148.045,228.0,BURL
+2023-09-15 10:08:00,148.56,148.655,147.95,147.97,7634.0,BURL
+2023-09-15 10:07:00,148.53,148.64,148.455,148.56,3779.0,BURL
+2023-09-15 10:06:00,148.64,148.66,148.43,148.43,3321.0,BURL
+2023-09-15 10:05:00,148.89,148.95,148.6,148.63,7707.0,BURL
+2023-09-15 10:04:00,148.73,148.825,148.72,148.74,2035.0,BURL
+2023-09-15 10:03:00,148.77,148.815,148.71,148.79,2020.0,BURL
+2023-09-15 10:02:00,148.885,148.885,148.69,148.815,1581.0,BURL
+2023-09-15 10:01:00,148.75,148.92,148.73,148.85,1104.0,BURL
+2023-09-15 10:00:00,148.785,149.01,148.71,148.87,5071.0,BURL
+2023-09-15 09:59:00,148.63,148.63,148.57,148.57,861.0,BURL
+2023-09-15 09:58:00,148.77,148.885,148.59,148.59,1367.0,BURL
+2023-09-15 09:57:00,149.27,149.27,148.875,148.902,4486.0,BURL
+2023-09-15 09:56:00,149.31,149.31,149.0,149.01,4593.0,BURL
+2023-09-15 09:55:00,149.26,149.28,149.12,149.245,762.0,BURL
+2023-09-15 09:54:00,149.245,149.245,149.245,149.245,243.0,BURL
+2023-09-15 09:53:00,149.245,149.245,149.245,149.245,194.0,BURL
+2023-09-15 09:52:00,149.17,149.36,149.17,149.21,867.0,BURL
+2023-09-15 09:51:00,149.155,149.155,149.01,149.01,839.0,BURL
+2023-09-15 09:50:00,149.28,149.55,149.04,149.155,3846.0,BURL
+2023-09-15 09:48:00,149.08,149.139,149.08,149.139,457.0,BURL
+2023-09-15 09:47:00,149.33,149.345,149.33,149.335,984.0,BURL
+2023-09-15 09:46:00,149.37,149.4,149.15,149.31,2064.0,BURL
+2023-09-15 09:45:00,149.66,149.785,149.52,149.785,407.0,BURL
+2023-09-15 09:44:00,149.76,149.76,149.76,149.76,153.0,BURL
+2023-09-15 09:43:00,149.765,149.765,149.765,149.765,105.0,BURL
+2023-09-15 09:42:00,149.81,149.81,149.81,149.81,468.0,BURL
+2023-09-15 09:41:00,149.55,150.142,149.45,149.99,1613.0,BURL
+2023-09-15 09:40:00,149.44,149.59,149.38,149.555,1260.0,BURL
+2023-09-15 09:39:00,149.63,149.77,149.43,149.77,1943.0,BURL
+2023-09-15 09:37:00,149.47,149.47,149.14,149.14,393.0,BURL
+2023-09-15 09:36:00,148.56,149.305,148.56,149.305,3142.0,BURL
+2023-09-15 09:35:00,148.53,148.53,148.53,148.53,245.0,BURL
+2023-09-15 09:34:00,148.36,148.72,148.09,148.72,868.0,BURL
+2023-09-15 09:33:00,148.73,148.73,148.73,148.73,100.0,BURL
+2023-09-15 09:32:00,148.21,148.21,148.21,148.21,246.0,BURL
+2023-09-15 09:31:00,148.49,148.49,148.19,148.19,238.0,BURL
+2023-09-15 09:30:00,149.4,149.4,148.66,148.66,11871.0,BURL
+2023-09-15 07:02:00,152.06,152.06,152.05,152.05,9.0,BURL
+2023-09-14 19:43:00,152.02,152.02,152.01,152.01,2.0,BURL
+2023-09-14 19:00:00,150.68,150.68,150.68,150.68,87513.0,BURL
+2023-09-14 18:30:00,150.68,150.68,150.68,150.68,87513.0,BURL
+2023-09-14 17:20:00,150.01,150.01,150.01,150.01,1.0,BURL
+2023-09-14 16:10:00,150.68,150.68,150.68,150.68,87513.0,BURL
+2023-09-14 16:01:00,150.68,150.68,150.68,150.68,14.0,BURL
+2023-09-14 16:00:00,150.67,150.68,150.66,150.68,197750.0,BURL
+2023-09-14 15:59:00,150.635,150.67,150.57,150.67,24538.0,BURL
+2023-09-14 15:58:00,150.5,150.65,150.47,150.65,18563.0,BURL
+2023-09-14 15:57:00,150.54,150.545,150.46,150.5,16123.0,BURL
+2023-09-14 15:56:00,150.575,150.59,150.47,150.565,13242.0,BURL
+2023-09-14 15:55:00,150.615,150.63,150.52,150.575,14359.0,BURL
+2023-09-14 15:54:00,150.72,150.75,150.58,150.61,12165.0,BURL
+2023-09-14 15:53:00,150.67,150.77,150.635,150.76,10688.0,BURL
+2023-09-14 15:52:00,150.78,150.8,150.55,150.635,5588.0,BURL
+2023-09-14 15:51:00,150.5,150.82,150.49,150.82,6043.0,BURL
+2023-09-14 15:50:00,150.67,150.67,150.41,150.44,4783.0,BURL
+2023-09-14 15:49:00,150.38,150.57,150.32,150.57,11990.0,BURL
+2023-09-14 15:48:00,150.265,150.38,150.265,150.36,1876.0,BURL
+2023-09-14 15:47:00,150.06,150.31,149.96,150.31,9458.0,BURL
+2023-09-14 15:46:00,150.16,150.18,150.0,150.01,5352.0,BURL
+2023-09-14 15:45:00,149.96,150.195,149.92,150.185,9220.0,BURL
+2023-09-14 15:44:00,150.11,150.13,149.95,149.95,11649.0,BURL
+2023-09-14 15:43:00,150.08,150.17,150.05,150.14,6011.0,BURL
+2023-09-14 15:42:00,150.09,150.125,150.02,150.03,1810.0,BURL
+2023-09-14 15:41:00,150.14,150.2,150.09,150.1,5369.0,BURL
+2023-09-14 15:40:00,150.06,150.1,150.04,150.1,2751.0,BURL
+2023-09-14 15:39:00,150.025,150.09,150.01,150.065,6554.0,BURL
+2023-09-14 15:38:00,150.12,150.12,150.02,150.04,5460.0,BURL
+2023-09-14 15:37:00,150.09,150.24,150.09,150.125,5184.0,BURL
+2023-09-14 15:36:00,150.14,150.18,150.09,150.09,1761.0,BURL
+2023-09-14 15:35:00,150.05,150.165,150.01,150.14,5027.0,BURL
+2023-09-14 15:34:00,150.05,150.06,150.005,150.015,1917.0,BURL
+2023-09-14 15:33:00,149.91,150.05,149.88,150.05,4411.0,BURL
+2023-09-14 15:32:00,149.9,149.915,149.865,149.895,2470.0,BURL
+2023-09-14 15:31:00,149.96,149.96,149.81,149.92,8107.0,BURL
+2023-09-14 15:29:00,150.03,150.075,149.894,149.894,4307.0,BURL
+2023-09-14 15:28:00,150.07,150.07,150.07,150.07,235.0,BURL
+2023-09-14 15:27:00,149.97,150.11,149.97,150.04,5378.0,BURL
+2023-09-14 15:26:00,149.82,150.0,149.8,149.98,18073.0,BURL
+2023-09-14 15:25:00,149.82,149.865,149.82,149.85,624.0,BURL
+2023-09-14 15:24:00,149.82,149.86,149.82,149.86,358.0,BURL
+2023-09-14 15:23:00,149.82,149.86,149.82,149.86,321.0,BURL
+2023-09-14 15:22:00,149.85,149.94,149.82,149.82,10658.0,BURL
+2023-09-14 15:21:00,149.87,149.915,149.85,149.85,2610.0,BURL
+2023-09-14 15:20:00,150.0,150.0,149.875,149.88,5830.0,BURL
+2023-09-14 15:19:00,150.155,150.155,150.04,150.04,3404.0,BURL
+2023-09-14 15:18:00,150.13,150.19,150.11,150.19,3135.0,BURL
+2023-09-14 15:17:00,150.12,150.12,150.11,150.11,1079.0,BURL
+2023-09-14 15:16:00,150.1,150.12,150.07,150.08,2417.0,BURL
+2023-09-14 15:15:00,150.06,150.06,149.99,150.04,2341.0,BURL
+2023-09-14 15:14:00,149.99,150.1,149.99,150.075,6308.0,BURL
+2023-09-14 15:13:00,149.98,149.98,149.91,149.924,2459.0,BURL
+2023-09-14 15:12:00,150.015,150.04,150.015,150.015,776.0,BURL
+2023-09-14 15:11:00,150.23,150.23,150.0,150.05,6915.0,BURL
+2023-09-14 15:10:00,150.27,150.27,150.19,150.21,1353.0,BURL
+2023-09-14 15:09:00,150.27,150.27,150.26,150.26,732.0,BURL
+2023-09-14 15:08:00,150.31,150.31,150.31,150.31,288.0,BURL
+2023-09-14 15:07:00,150.2,150.27,150.2,150.205,1379.0,BURL
+2023-09-14 15:05:00,150.055,150.205,150.055,150.2,2757.0,BURL
+2023-09-14 15:04:00,150.125,150.125,149.98,149.98,4067.0,BURL
+2023-09-14 15:03:00,150.125,150.125,150.125,150.125,234.0,BURL
+2023-09-14 15:02:00,150.105,150.15,150.105,150.15,305.0,BURL
+2023-09-14 15:01:00,149.96,150.1,149.95,150.1,2303.0,BURL
+2023-09-14 15:00:00,149.865,149.95,149.82,149.905,2470.0,BURL
+2023-09-14 14:59:00,149.9,149.9,149.865,149.865,2385.0,BURL
+2023-09-14 14:58:00,149.815,149.815,149.815,149.815,225.0,BURL
+2023-09-14 14:57:00,149.815,149.815,149.815,149.815,411.0,BURL
+2023-09-14 14:56:00,149.72,149.81,149.55,149.81,4897.0,BURL
+2023-09-14 14:55:00,149.795,149.84,149.745,149.785,2404.0,BURL
+2023-09-14 14:54:00,149.84,149.87,149.78,149.8,2613.0,BURL
+2023-09-14 14:53:00,149.82,149.84,149.82,149.84,900.0,BURL
+2023-09-14 14:52:00,149.82,149.82,149.82,149.82,205.0,BURL
+2023-09-14 14:51:00,149.805,149.87,149.79,149.835,2045.0,BURL
+2023-09-14 14:50:00,149.82,149.82,149.76,149.795,2124.0,BURL
+2023-09-14 14:49:00,149.71,149.79,149.71,149.79,1620.0,BURL
+2023-09-14 14:48:00,149.72,149.77,149.72,149.75,674.0,BURL
+2023-09-14 14:47:00,149.495,149.685,149.495,149.685,2941.0,BURL
+2023-09-14 14:46:00,149.52,149.52,149.42,149.42,1474.0,BURL
+2023-09-14 14:45:00,149.56,149.56,149.56,149.56,609.0,BURL
+2023-09-14 14:44:00,149.62,149.62,149.62,149.62,604.0,BURL
+2023-09-14 14:43:00,149.66,149.66,149.56,149.63,2460.0,BURL
+2023-09-14 14:42:00,149.66,149.66,149.66,149.66,105.0,BURL
+2023-09-14 14:41:00,149.65,149.665,149.61,149.665,472.0,BURL
+2023-09-14 14:40:00,149.685,149.69,149.645,149.645,1068.0,BURL
+2023-09-14 14:39:00,149.65,149.65,149.6,149.6,1455.0,BURL
+2023-09-14 14:38:00,149.65,149.69,149.58,149.65,2561.0,BURL
+2023-09-14 14:36:00,149.63,149.63,149.62,149.62,1104.0,BURL
+2023-09-14 14:35:00,149.54,149.69,149.54,149.69,4096.0,BURL
+2023-09-14 14:34:00,149.56,149.57,149.43,149.43,1244.0,BURL
+2023-09-14 14:33:00,149.63,149.68,149.6,149.6,2230.0,BURL
+2023-09-14 14:32:00,149.64,149.64,149.64,149.64,109.0,BURL
+2023-09-14 14:31:00,149.62,149.635,149.62,149.635,243.0,BURL
+2023-09-14 14:30:00,149.7,149.7,149.66,149.66,807.0,BURL
+2023-09-14 14:29:00,149.74,149.74,149.64,149.64,2356.0,BURL
+2023-09-14 14:28:00,149.75,149.75,149.65,149.69,3146.0,BURL
+2023-09-14 14:27:00,149.82,149.82,149.82,149.82,201.0,BURL
+2023-09-14 14:26:00,149.8,149.81,149.79,149.81,555.0,BURL
+2023-09-14 14:25:00,149.78,149.84,149.755,149.805,3524.0,BURL
+2023-09-14 14:24:00,149.73,149.78,149.73,149.755,3097.0,BURL
+2023-09-14 14:23:00,149.73,149.77,149.7,149.74,2442.0,BURL
+2023-09-14 14:21:00,149.63,149.72,149.63,149.72,2218.0,BURL
+2023-09-14 14:20:00,149.63,149.63,149.63,149.63,187.0,BURL
+2023-09-14 14:19:00,149.65,149.67,149.64,149.64,2734.0,BURL
+2023-09-14 14:18:00,149.56,149.56,149.56,149.56,140.0,BURL
+2023-09-14 14:17:00,149.59,149.59,149.5,149.5,655.0,BURL
+2023-09-14 14:16:00,149.57,149.57,149.57,149.57,170.0,BURL
+2023-09-14 14:15:00,149.63,149.63,149.53,149.57,1676.0,BURL
+2023-09-14 14:14:00,149.7,149.7,149.63,149.63,497.0,BURL
+2023-09-14 14:13:00,149.78,149.78,149.695,149.7,1622.0,BURL
+2023-09-14 14:12:00,149.68,149.69,149.67,149.69,840.0,BURL
+2023-09-14 14:11:00,149.73,149.73,149.69,149.69,352.0,BURL
+2023-09-14 14:10:00,149.68,149.765,149.68,149.765,473.0,BURL
+2023-09-14 14:09:00,149.71,149.78,149.71,149.76,2692.0,BURL
+2023-09-14 14:08:00,149.78,149.78,149.7,149.7,3240.0,BURL
+2023-09-14 14:07:00,149.77,149.77,149.735,149.74,1572.0,BURL
+2023-09-14 14:06:00,149.69,149.69,149.69,149.69,151.0,BURL
+2023-09-14 14:05:00,149.66,149.715,149.66,149.715,455.0,BURL
+2023-09-14 14:04:00,149.65,149.71,149.63,149.65,1149.0,BURL
+2023-09-14 14:03:00,149.685,149.69,149.685,149.69,403.0,BURL
+2023-09-14 14:02:00,149.92,149.95,149.66,149.705,5458.0,BURL
+2023-09-14 14:01:00,149.88,149.88,149.88,149.88,160.0,BURL
+2023-09-14 14:00:00,149.875,149.94,149.875,149.88,427.0,BURL
+2023-09-14 13:59:00,149.87,149.875,149.87,149.875,404.0,BURL
+2023-09-14 13:58:00,149.87,149.88,149.82,149.87,1873.0,BURL
+2023-09-14 13:57:00,150.0,150.0,149.92,149.92,3307.0,BURL
+2023-09-14 13:56:00,150.06,150.06,150.06,150.06,139.0,BURL
+2023-09-14 13:55:00,150.03,150.05,150.02,150.05,656.0,BURL
+2023-09-14 13:54:00,149.99,150.01,149.87,149.99,2479.0,BURL
+2023-09-14 13:53:00,150.04,150.05,150.04,150.04,600.0,BURL
+2023-09-14 13:52:00,150.09,150.14,150.08,150.08,1342.0,BURL
+2023-09-14 13:51:00,150.06,150.11,150.04,150.11,1393.0,BURL
+2023-09-14 13:50:00,149.97,150.16,149.96,150.15,4933.0,BURL
+2023-09-14 13:49:00,149.92,149.92,149.92,149.92,169.0,BURL
+2023-09-14 13:47:00,149.895,149.895,149.895,149.895,264.0,BURL
+2023-09-14 13:46:00,149.953,149.952,149.9,149.9,600.0,BURL
+2023-09-14 13:45:00,150.14,150.14,149.91,149.91,2876.0,BURL
+2023-09-14 13:44:00,150.195,150.195,150.14,150.14,718.0,BURL
+2023-09-14 13:43:00,150.065,150.2,150.0,150.18,4592.0,BURL
+2023-09-14 13:42:00,150.065,150.067,150.04,150.065,1428.0,BURL
+2023-09-14 13:41:00,150.06,150.065,150.02,150.065,1023.0,BURL
+2023-09-14 13:40:00,150.07,150.07,150.07,150.07,515.0,BURL
+2023-09-14 13:39:00,150.01,150.01,150.01,150.01,170.0,BURL
+2023-09-14 13:38:00,150.01,150.01,150.01,150.01,363.0,BURL
+2023-09-14 13:37:00,150.06,150.165,150.05,150.05,1210.0,BURL
+2023-09-14 13:36:00,150.12,150.12,150.12,150.12,141.0,BURL
+2023-09-14 13:35:00,150.16,150.16,150.07,150.08,1200.0,BURL
+2023-09-14 13:34:00,150.205,150.205,150.16,150.16,935.0,BURL
+2023-09-14 13:33:00,150.15,150.15,150.15,150.15,155.0,BURL
+2023-09-14 13:32:00,150.185,150.185,150.185,150.185,236.0,BURL
+2023-09-14 13:31:00,150.25,150.25,150.11,150.18,5211.0,BURL
+2023-09-14 13:30:00,150.13,150.25,150.13,150.19,2814.0,BURL
+2023-09-14 13:29:00,150.05,150.125,150.05,150.125,420.0,BURL
+2023-09-14 13:28:00,150.11,150.11,150.05,150.05,350.0,BURL
+2023-09-14 13:25:00,150.06,150.095,150.06,150.095,542.0,BURL
+2023-09-14 13:24:00,150.215,150.28,150.14,150.14,2707.0,BURL
+2023-09-14 13:22:00,150.24,150.24,150.205,150.205,584.0,BURL
+2023-09-14 13:21:00,150.375,150.375,150.25,150.25,1013.0,BURL
+2023-09-14 13:20:00,150.35,150.395,150.29,150.29,1932.0,BURL
+2023-09-14 13:19:00,150.5,150.5,150.26,150.29,4263.0,BURL
+2023-09-14 13:18:00,150.49,150.5,150.449,150.449,1991.0,BURL
+2023-09-14 13:17:00,150.49,150.5,150.48,150.5,1270.0,BURL
+2023-09-14 13:16:00,150.17,150.385,150.17,150.385,3658.0,BURL
+2023-09-14 13:15:00,149.79,149.99,149.76,149.793,8554.0,BURL
+2023-09-14 13:14:00,149.825,149.87,149.825,149.87,257.0,BURL
+2023-09-14 13:13:00,149.755,149.83,149.755,149.83,1316.0,BURL
+2023-09-14 13:12:00,149.67,149.74,149.67,149.68,1346.0,BURL
+2023-09-14 13:11:00,149.67,149.67,149.67,149.67,121.0,BURL
+2023-09-14 13:10:00,149.67,149.67,149.67,149.67,121.0,BURL
+2023-09-14 13:08:00,149.67,149.73,149.62,149.67,3618.0,BURL
+2023-09-14 13:07:00,149.67,149.684,149.601,149.684,963.0,BURL
+2023-09-14 13:06:00,149.67,149.67,149.67,149.67,421.0,BURL
+2023-09-14 13:05:00,149.76,149.77,149.64,149.64,1417.0,BURL
+2023-09-14 13:03:00,149.84,149.845,149.81,149.81,808.0,BURL
+2023-09-14 13:02:00,149.88,149.9,149.75,149.76,3905.0,BURL
+2023-09-14 13:01:00,149.81,149.85,149.81,149.85,429.0,BURL
+2023-09-14 13:00:00,149.8,149.815,149.8,149.81,940.0,BURL
+2023-09-14 12:58:00,149.85,149.85,149.845,149.845,647.0,BURL
+2023-09-14 12:57:00,149.89,149.92,149.83,149.85,812.0,BURL
+2023-09-14 12:56:00,149.86,149.9,149.841,149.88,4983.0,BURL
+2023-09-14 12:55:00,149.82,149.96,149.82,149.86,1890.0,BURL
+2023-09-14 12:54:00,149.885,149.96,149.82,149.825,2085.0,BURL
+2023-09-14 12:53:00,149.91,149.91,149.83,149.83,837.0,BURL
+2023-09-14 12:52:00,149.95,149.95,149.85,149.9,951.0,BURL
+2023-09-14 12:51:00,150.12,150.12,149.99,149.99,7556.0,BURL
+2023-09-14 12:50:00,150.115,150.18,150.01,150.015,1420.0,BURL
+2023-09-14 12:49:00,150.0,150.0,150.0,150.0,325.0,BURL
+2023-09-14 12:48:00,150.11,150.12,149.99,149.99,2547.0,BURL
+2023-09-14 12:47:00,150.17,150.22,150.08,150.1,2095.0,BURL
+2023-09-14 12:46:00,149.93,150.03,149.855,150.0,4644.0,BURL
+2023-09-14 12:45:00,149.84,150.005,149.795,149.92,3932.0,BURL
+2023-09-14 12:44:00,149.64,149.64,149.64,149.64,365.0,BURL
+2023-09-14 12:43:00,149.74,149.82,149.735,149.735,819.0,BURL
+2023-09-14 12:42:00,149.73,149.73,149.73,149.73,133.0,BURL
+2023-09-14 12:40:00,149.76,149.76,149.62,149.63,3334.0,BURL
+2023-09-14 12:39:00,149.67,149.69,149.595,149.595,1008.0,BURL
+2023-09-14 12:37:00,149.46,149.68,149.46,149.68,1481.0,BURL
+2023-09-14 12:36:00,149.26,149.425,149.26,149.425,1375.0,BURL
+2023-09-14 12:35:00,149.2,149.21,149.2,149.21,254.0,BURL
+2023-09-14 12:34:00,149.218,149.217,149.218,149.218,220.0,BURL
+2023-09-14 12:33:00,149.15,149.2,149.15,149.15,9200.0,BURL
+2023-09-14 12:32:00,149.23,149.23,149.1,149.16,1220.0,BURL
+2023-09-14 12:31:00,149.08,149.165,149.08,149.165,555.0,BURL
+2023-09-14 12:30:00,148.92,149.05,148.875,149.035,2074.0,BURL
+2023-09-14 12:29:00,148.845,148.89,148.845,148.865,1892.0,BURL
+2023-09-14 12:28:00,148.66,148.88,148.66,148.813,2445.0,BURL
+2023-09-14 12:27:00,148.76,148.77,148.66,148.66,627.0,BURL
+2023-09-14 12:26:00,148.73,148.73,148.6,148.72,1628.0,BURL
+2023-09-14 12:25:00,148.73,148.75,148.73,148.75,229.0,BURL
+2023-09-14 12:24:00,148.8,148.8,148.8,148.8,229.0,BURL
+2023-09-14 12:22:00,148.863,148.95,148.825,148.88,1226.0,BURL
+2023-09-14 12:21:00,148.895,148.9,148.825,148.863,928.0,BURL
+2023-09-14 12:20:00,148.99,149.0,148.76,148.89,4460.0,BURL
+2023-09-14 12:19:00,149.0,149.11,149.0,149.04,1724.0,BURL
+2023-09-14 12:18:00,149.055,149.055,148.97,149.005,3021.0,BURL
+2023-09-14 12:17:00,149.05,149.105,149.04,149.055,680.0,BURL
+2023-09-14 12:16:00,149.15,149.275,149.07,149.11,2052.0,BURL
+2023-09-14 12:15:00,149.19,149.24,149.14,149.22,2584.0,BURL
+2023-09-14 12:14:00,149.165,149.21,149.12,149.17,3538.0,BURL
+2023-09-14 12:13:00,149.055,149.17,149.05,149.155,1108.0,BURL
+2023-09-14 12:12:00,149.09,149.12,149.0,149.05,24779.0,BURL
+2023-09-14 12:11:00,149.11,149.11,149.1,149.1,330.0,BURL
+2023-09-14 12:10:00,149.12,149.12,149.095,149.095,429.0,BURL
+2023-09-14 12:09:00,149.24,149.24,148.95,149.125,5448.0,BURL
+2023-09-14 12:08:00,149.235,149.235,149.235,149.235,276.0,BURL
+2023-09-14 12:07:00,149.255,149.4,149.2,149.23,2288.0,BURL
+2023-09-14 12:06:00,149.16,149.16,149.16,149.16,273.0,BURL
+2023-09-14 12:05:00,149.21,149.32,149.16,149.32,3036.0,BURL
+2023-09-14 12:04:00,149.265,149.265,149.265,149.265,104.0,BURL
+2023-09-14 12:03:00,149.248,149.28,149.23,149.23,1937.0,BURL
+2023-09-14 12:02:00,149.29,149.3,149.24,149.265,3576.0,BURL
+2023-09-14 12:01:00,149.26,149.26,149.206,149.245,668.0,BURL
+2023-09-14 12:00:00,149.26,149.26,149.26,149.26,100.0,BURL
+2023-09-14 11:59:00,149.26,149.26,149.26,149.26,210.0,BURL
+2023-09-14 11:58:00,149.33,149.42,149.25,149.27,5974.0,BURL
+2023-09-14 11:57:00,149.27,149.32,149.25,149.25,3529.0,BURL
+2023-09-14 11:56:00,149.325,149.38,149.26,149.27,3075.0,BURL
+2023-09-14 11:55:00,149.35,149.38,149.35,149.36,626.0,BURL
+2023-09-14 11:54:00,149.33,149.33,149.31,149.31,443.0,BURL
+2023-09-14 11:53:00,149.375,149.375,149.34,149.355,1111.0,BURL
+2023-09-14 11:52:00,149.14,149.392,149.14,149.375,4366.0,BURL
+2023-09-14 11:51:00,149.2,149.225,149.2,149.225,504.0,BURL
+2023-09-14 11:50:00,149.09,149.18,149.09,149.105,615.0,BURL
+2023-09-14 11:49:00,149.1,149.185,149.09,149.185,960.0,BURL
+2023-09-14 11:48:00,149.14,149.15,149.095,149.12,1037.0,BURL
+2023-09-14 11:47:00,149.3,149.3,149.15,149.19,3263.0,BURL
+2023-09-14 11:46:00,149.345,149.345,149.345,149.345,303.0,BURL
+2023-09-14 11:45:00,149.34,149.345,149.28,149.315,3157.0,BURL
+2023-09-14 11:44:00,149.31,149.31,149.31,149.31,309.0,BURL
+2023-09-14 11:43:00,149.13,149.34,149.13,149.34,2488.0,BURL
+2023-09-14 11:42:00,149.11,149.11,149.08,149.08,431.0,BURL
+2023-09-14 11:41:00,149.095,149.095,149.095,149.095,254.0,BURL
+2023-09-14 11:40:00,149.095,149.095,149.04,149.04,302.0,BURL
+2023-09-14 11:39:00,149.16,149.16,149.095,149.095,524.0,BURL
+2023-09-14 11:37:00,149.085,149.13,149.085,149.13,376.0,BURL
+2023-09-14 11:36:00,149.15,149.16,149.11,149.11,448.0,BURL
+2023-09-14 11:35:00,149.06,149.06,149.02,149.04,316.0,BURL
+2023-09-14 11:34:00,149.005,149.005,149.005,149.005,152.0,BURL
+2023-09-14 11:33:00,149.005,149.005,149.005,149.005,216.0,BURL
+2023-09-14 11:30:00,149.01,149.03,148.98,149.0,3081.0,BURL
+2023-09-14 11:29:00,148.97,149.14,148.97,149.08,5089.0,BURL
+2023-09-14 11:28:00,149.02,149.02,149.005,149.01,925.0,BURL
+2023-09-14 11:27:00,148.99,149.03,148.99,149.03,1061.0,BURL
+2023-09-14 11:26:00,149.16,149.16,149.0,149.065,4102.0,BURL
+2023-09-14 11:25:00,149.26,149.277,149.17,149.17,2081.0,BURL
+2023-09-14 11:24:00,149.26,149.26,149.26,149.26,310.0,BURL
+2023-09-14 11:22:00,149.185,149.197,149.15,149.195,957.0,BURL
+2023-09-14 11:21:00,149.075,149.21,148.98,149.18,9824.0,BURL
+2023-09-14 11:20:00,149.05,149.1,149.05,149.098,3156.0,BURL
+2023-09-14 11:19:00,149.073,149.072,148.995,149.045,748.0,BURL
+2023-09-14 11:18:00,149.06,149.09,149.04,149.045,1372.0,BURL
+2023-09-14 11:17:00,149.09,149.09,149.02,149.02,800.0,BURL
+2023-09-14 11:16:00,149.155,149.155,149.15,149.15,318.0,BURL
+2023-09-14 11:15:00,149.13,149.16,149.085,149.085,775.0,BURL
+2023-09-14 11:14:00,149.23,149.23,149.15,149.18,851.0,BURL
+2023-09-14 11:13:00,149.22,149.22,149.22,149.22,111.0,BURL
+2023-09-14 11:12:00,149.2,149.215,149.19,149.215,843.0,BURL
+2023-09-14 11:11:00,149.19,149.235,149.07,149.235,2946.0,BURL
+2023-09-14 11:10:00,149.24,149.29,149.24,149.25,2250.0,BURL
+2023-09-14 11:09:00,149.18,149.265,149.18,149.265,203.0,BURL
+2023-09-14 11:08:00,149.205,149.235,149.205,149.235,615.0,BURL
+2023-09-14 11:07:00,149.33,149.33,149.18,149.21,2323.0,BURL
+2023-09-14 11:06:00,149.36,149.385,149.33,149.385,533.0,BURL
+2023-09-14 11:05:00,149.38,149.395,149.33,149.33,1966.0,BURL
+2023-09-14 11:04:00,149.375,149.43,149.375,149.42,932.0,BURL
+2023-09-14 11:03:00,149.46,149.465,149.43,149.43,1264.0,BURL
+2023-09-14 11:02:00,149.46,149.52,149.45,149.45,2019.0,BURL
+2023-09-14 11:01:00,149.48,149.535,149.445,149.445,966.0,BURL
+2023-09-14 11:00:00,149.51,149.535,149.51,149.535,320.0,BURL
+2023-09-14 10:59:00,149.51,149.565,149.5,149.525,1855.0,BURL
+2023-09-14 10:58:00,149.5,149.56,149.495,149.495,760.0,BURL
+2023-09-14 10:57:00,149.56,149.56,149.56,149.56,205.0,BURL
+2023-09-14 10:56:00,149.53,149.58,149.505,149.505,897.0,BURL
+2023-09-14 10:55:00,149.54,149.56,149.54,149.56,12554.0,BURL
+2023-09-14 10:54:00,149.57,149.595,149.545,149.545,743.0,BURL
+2023-09-14 10:53:00,149.57,149.57,149.545,149.57,24595.0,BURL
+2023-09-14 10:52:00,149.57,149.58,149.57,149.57,423.0,BURL
+2023-09-14 10:51:00,149.81,149.81,149.56,149.64,3231.0,BURL
+2023-09-14 10:50:00,149.8,149.85,149.75,149.81,1043.0,BURL
+2023-09-14 10:49:00,149.705,149.74,149.705,149.73,533.0,BURL
+2023-09-14 10:48:00,149.645,149.71,149.645,149.705,1269.0,BURL
+2023-09-14 10:47:00,149.54,149.645,149.54,149.645,1935.0,BURL
+2023-09-14 10:44:00,149.55,149.55,149.53,149.55,1204.0,BURL
+2023-09-14 10:43:00,149.4,149.57,149.309,149.515,2373.0,BURL
+2023-09-14 10:42:00,149.485,149.485,149.485,149.485,361.0,BURL
+2023-09-14 10:41:00,149.485,149.49,149.485,149.49,1411.0,BURL
+2023-09-14 10:39:00,149.6,149.6,149.46,149.51,1649.0,BURL
+2023-09-14 10:38:00,149.655,149.655,149.65,149.65,348.0,BURL
+2023-09-14 10:37:00,149.62,149.62,149.62,149.62,333.0,BURL
+2023-09-14 10:36:00,149.72,149.72,149.72,149.72,633.0,BURL
+2023-09-14 10:35:00,149.585,149.65,149.535,149.65,3213.0,BURL
+2023-09-14 10:34:00,149.54,149.54,149.45,149.46,2521.0,BURL
+2023-09-14 10:33:00,149.62,149.62,149.6,149.6,634.0,BURL
+2023-09-14 10:32:00,149.55,149.63,149.55,149.62,6475.0,BURL
+2023-09-14 10:31:00,149.46,149.54,149.46,149.52,1279.0,BURL
+2023-09-14 10:30:00,149.39,149.46,149.28,149.46,3759.0,BURL
+2023-09-14 10:29:00,149.315,149.39,149.315,149.39,1358.0,BURL
+2023-09-14 10:28:00,149.285,149.345,149.285,149.29,1789.0,BURL
+2023-09-14 10:27:00,149.22,149.31,149.22,149.28,583.0,BURL
+2023-09-14 10:26:00,149.3,149.3,149.21,149.27,2159.0,BURL
+2023-09-14 10:25:00,149.29,149.43,149.29,149.43,713.0,BURL
+2023-09-14 10:23:00,149.38,149.38,149.38,149.38,336.0,BURL
+2023-09-14 10:22:00,149.4,149.4,149.4,149.4,301.0,BURL
+2023-09-14 10:21:00,149.41,149.42,149.3,149.3,1597.0,BURL
+2023-09-14 10:19:00,149.45,149.45,149.25,149.305,2114.0,BURL
+2023-09-14 10:18:00,149.08,149.485,149.08,149.485,3556.0,BURL
+2023-09-14 10:17:00,148.97,149.12,148.97,149.12,3384.0,BURL
+2023-09-14 10:16:00,149.1,149.1,148.975,148.975,1900.0,BURL
+2023-09-14 10:15:00,149.095,149.1,149.095,149.1,222.0,BURL
+2023-09-14 10:14:00,149.09,149.18,148.93,149.09,4424.0,BURL
+2023-09-14 10:13:00,149.185,149.185,149.185,149.185,243.0,BURL
+2023-09-14 10:12:00,149.185,149.185,149.185,149.185,232.0,BURL
+2023-09-14 10:11:00,149.09,149.09,149.09,149.09,138.0,BURL
+2023-09-14 10:10:00,149.205,149.215,149.11,149.11,913.0,BURL
+2023-09-14 10:09:00,149.115,149.21,149.115,149.205,2407.0,BURL
+2023-09-14 10:08:00,149.59,149.59,148.8,148.81,14202.0,BURL
+2023-09-14 10:07:00,149.48,149.605,149.44,149.59,2151.0,BURL
+2023-09-14 10:06:00,149.635,149.635,149.635,149.635,240.0,BURL
+2023-09-14 10:05:00,149.53,149.625,149.5,149.625,1854.0,BURL
+2023-09-14 10:04:00,149.56,149.56,149.53,149.53,767.0,BURL
+2023-09-14 10:03:00,149.63,149.63,149.63,149.63,303.0,BURL
+2023-09-14 10:02:00,149.86,149.89,149.785,149.785,1695.0,BURL
+2023-09-14 10:01:00,150.05,150.05,149.88,149.88,1999.0,BURL
+2023-09-14 10:00:00,150.05,150.05,150.045,150.045,317.0,BURL
+2023-09-14 09:59:00,150.1,150.1,150.065,150.065,334.0,BURL
+2023-09-14 09:58:00,150.14,150.14,150.055,150.055,565.0,BURL
+2023-09-14 09:57:00,150.07,150.26,149.99,150.073,4555.0,BURL
+2023-09-14 09:56:00,149.87,149.87,149.87,149.87,372.0,BURL
+2023-09-14 09:55:00,149.978,149.977,149.978,149.978,329.0,BURL
+2023-09-14 09:54:00,149.87,149.87,149.68,149.865,490.0,BURL
+2023-09-14 09:53:00,149.905,149.93,149.905,149.93,680.0,BURL
+2023-09-14 09:52:00,149.89,149.93,149.89,149.93,13414.0,BURL
+2023-09-14 09:51:00,150.08,150.08,150.08,150.08,395.0,BURL
+2023-09-14 09:50:00,149.97,150.035,149.97,150.035,1815.0,BURL
+2023-09-14 09:49:00,149.915,149.915,149.69,149.81,1817.0,BURL
+2023-09-14 09:48:00,149.995,149.995,149.945,149.945,678.0,BURL
+2023-09-14 09:45:00,150.0,150.15,149.975,149.975,2321.0,BURL
+2023-09-14 09:44:00,149.605,149.605,149.605,149.605,352.0,BURL
+2023-09-14 09:43:00,149.63,149.63,149.545,149.545,1233.0,BURL
+2023-09-14 09:42:00,149.925,150.065,149.62,149.62,4102.0,BURL
+2023-09-14 09:41:00,149.895,149.98,149.67,149.67,806.0,BURL
+2023-09-14 09:39:00,149.9,150.17,149.63,149.94,12045.0,BURL
+2023-09-14 09:38:00,150.0,150.38,149.95,150.09,4823.0,BURL
+2023-09-14 09:37:00,150.69,150.73,150.13,150.26,5348.0,BURL
+2023-09-14 09:36:00,150.55,150.55,150.44,150.475,1652.0,BURL
+2023-09-14 09:35:00,149.95,150.91,149.95,150.91,4970.0,BURL
+2023-09-14 09:34:00,150.16,150.16,149.95,149.95,541.0,BURL
+2023-09-14 09:33:00,150.0,150.19,149.96,150.0,782.0,BURL
+2023-09-14 09:32:00,149.59,150.39,149.59,150.39,15768.0,BURL
+2023-09-14 09:31:00,149.435,149.81,149.225,149.55,2553.0,BURL
+2023-09-14 09:30:00,148.55,148.87,148.55,148.87,15188.0,BURL
+2023-09-14 09:26:00,149.77,149.77,149.77,149.77,1.0,BURL
+2023-09-14 08:03:00,148.96,148.96,148.96,148.96,1.0,BURL
+2023-09-14 08:00:00,148.99,148.99,148.99,148.99,1.0,BURL
+2023-09-13 19:37:00,147.9,147.9,147.9,147.9,2.0,BURL
+2023-09-13 19:00:00,147.79,147.79,147.79,147.79,61657.0,BURL
+2023-09-13 18:30:00,147.79,147.79,147.79,147.79,61657.0,BURL
+2023-09-13 18:20:00,147.25,147.25,147.25,147.25,100.0,BURL
+2023-09-13 17:43:00,147.25,147.25,147.25,147.25,2.0,BURL
+2023-09-13 17:31:00,148.53,148.53,148.51,148.51,20.0,BURL
+2023-09-13 17:09:00,148.579,149.88,148.579,149.88,2.0,BURL
+2023-09-13 17:08:00,149.4,149.4,149.4,149.4,1.0,BURL
+2023-09-13 17:07:00,148.28,148.61,148.28,148.61,2.0,BURL
+2023-09-13 17:05:00,149.86,149.86,149.86,149.86,1.0,BURL
+2023-09-13 16:25:00,149.99,149.99,149.99,149.99,1.0,BURL
+2023-09-13 16:10:00,147.79,147.79,147.79,147.79,61657.0,BURL
+2023-09-13 16:07:00,146.0,146.0,146.0,146.0,1.0,BURL
+2023-09-13 16:04:00,147.79,147.79,147.79,147.79,107.0,BURL
+2023-09-13 16:01:00,147.79,147.79,147.79,147.79,232.0,BURL
+2023-09-13 16:00:00,147.92,147.92,147.79,147.79,163068.0,BURL
+2023-09-13 15:59:00,147.92,148.08,147.78,147.79,43033.0,BURL
+2023-09-13 15:58:00,148.015,148.05,147.92,147.95,47710.0,BURL
+2023-09-13 15:57:00,148.21,148.26,147.97,148.01,20914.0,BURL
+2023-09-13 15:56:00,148.335,148.34,148.055,148.21,20487.0,BURL
+2023-09-13 15:55:00,148.2,148.37,148.2,148.33,13569.0,BURL
+2023-09-13 15:54:00,148.15,148.28,148.13,148.2,13446.0,BURL
+2023-09-13 15:53:00,147.875,148.12,147.8,148.12,15732.0,BURL
+2023-09-13 15:52:00,147.88,147.91,147.83,147.875,10115.0,BURL
+2023-09-13 15:51:00,147.81,147.92,147.783,147.875,6249.0,BURL
+2023-09-13 15:50:00,147.84,147.84,147.66,147.795,12151.0,BURL
+2023-09-13 15:49:00,147.835,148.0,147.835,147.885,8947.0,BURL
+2023-09-13 15:48:00,147.78,147.85,147.77,147.83,5288.0,BURL
+2023-09-13 15:47:00,147.68,147.77,147.675,147.77,7185.0,BURL
+2023-09-13 15:46:00,147.615,147.68,147.565,147.675,6553.0,BURL
+2023-09-13 15:45:00,147.645,147.79,147.61,147.62,9463.0,BURL
+2023-09-13 15:44:00,148.01,148.07,147.645,147.645,11965.0,BURL
+2023-09-13 15:43:00,147.68,148.055,147.68,147.96,7156.0,BURL
+2023-09-13 15:42:00,147.69,147.805,147.67,147.69,5826.0,BURL
+2023-09-13 15:41:00,147.46,147.71,147.45,147.59,5070.0,BURL
+2023-09-13 15:40:00,147.28,147.51,147.28,147.51,7940.0,BURL
+2023-09-13 15:39:00,147.34,147.36,147.245,147.28,5962.0,BURL
+2023-09-13 15:38:00,147.18,147.38,147.18,147.34,4733.0,BURL
+2023-09-13 15:37:00,147.3,147.33,147.16,147.18,3998.0,BURL
+2023-09-13 15:36:00,147.24,147.3,147.15,147.3,6691.0,BURL
+2023-09-13 15:35:00,147.3,147.395,147.25,147.26,3919.0,BURL
+2023-09-13 15:34:00,147.11,147.275,147.11,147.275,3829.0,BURL
+2023-09-13 15:33:00,146.995,147.12,146.995,147.08,6512.0,BURL
+2023-09-13 15:32:00,147.065,147.12,147.0,147.005,4023.0,BURL
+2023-09-13 15:31:00,146.96,147.115,146.92,147.065,5864.0,BURL
+2023-09-13 15:30:00,147.09,147.135,146.92,146.99,6351.0,BURL
+2023-09-13 15:29:00,146.99,147.01,146.99,147.01,730.0,BURL
+2023-09-13 15:28:00,147.275,147.275,146.93,146.93,3901.0,BURL
+2023-09-13 15:27:00,147.04,147.205,146.93,147.205,3215.0,BURL
+2023-09-13 15:26:00,146.97,147.045,146.76,146.935,99978.0,BURL
+2023-09-13 15:25:00,146.52,147.04,146.52,146.83,13759.0,BURL
+2023-09-13 15:24:00,146.69,146.69,146.47,146.52,3338.0,BURL
+2023-09-13 15:23:00,146.72,146.78,146.71,146.72,3216.0,BURL
+2023-09-13 15:22:00,146.67,146.75,146.655,146.68,2656.0,BURL
+2023-09-13 15:21:00,146.73,146.755,146.655,146.685,2396.0,BURL
+2023-09-13 15:20:00,146.78,146.81,146.75,146.77,4787.0,BURL
+2023-09-13 15:19:00,146.835,146.91,146.835,146.84,3329.0,BURL
+2023-09-13 15:18:00,146.81,146.87,146.75,146.83,3795.0,BURL
+2023-09-13 15:17:00,146.57,146.84,146.57,146.7,7534.0,BURL
+2023-09-13 15:16:00,146.72,146.77,146.7,146.74,3679.0,BURL
+2023-09-13 15:15:00,146.945,146.95,146.685,146.745,2935.0,BURL
+2023-09-13 15:14:00,146.94,146.97,146.94,146.945,1213.0,BURL
+2023-09-13 15:13:00,146.915,147.01,146.915,146.95,2205.0,BURL
+2023-09-13 15:12:00,146.865,146.96,146.81,146.945,11467.0,BURL
+2023-09-13 15:11:00,146.9,146.91,146.82,146.87,4177.0,BURL
+2023-09-13 15:10:00,146.91,146.96,146.8,146.88,7107.0,BURL
+2023-09-13 15:09:00,147.095,147.095,146.89,146.98,7197.0,BURL
+2023-09-13 15:08:00,147.08,147.08,147.08,147.08,373.0,BURL
+2023-09-13 15:07:00,147.13,147.13,147.04,147.09,4458.0,BURL
+2023-09-13 15:06:00,147.18,147.25,147.13,147.19,5194.0,BURL
+2023-09-13 15:05:00,147.25,147.255,147.2,147.25,1661.0,BURL
+2023-09-13 15:04:00,147.265,147.265,147.265,147.265,606.0,BURL
+2023-09-13 15:03:00,147.35,147.43,147.32,147.32,1133.0,BURL
+2023-09-13 15:02:00,147.42,147.42,147.32,147.38,1644.0,BURL
+2023-09-13 15:01:00,147.595,147.595,147.47,147.47,2544.0,BURL
+2023-09-13 15:00:00,147.59,147.595,147.59,147.595,553.0,BURL
+2023-09-13 14:59:00,147.575,147.63,147.575,147.59,1849.0,BURL
+2023-09-13 14:58:00,147.56,147.66,147.54,147.575,8245.0,BURL
+2023-09-13 14:57:00,147.67,147.67,147.55,147.56,1997.0,BURL
+2023-09-13 14:56:00,147.64,147.64,147.55,147.57,1671.0,BURL
+2023-09-13 14:55:00,147.59,147.59,147.59,147.59,641.0,BURL
+2023-09-13 14:54:00,147.75,147.75,147.59,147.595,8329.0,BURL
+2023-09-13 14:53:00,147.76,147.81,147.76,147.81,472.0,BURL
+2023-09-13 14:52:00,147.89,147.89,147.77,147.805,2505.0,BURL
+2023-09-13 14:51:00,147.83,147.83,147.8,147.81,1039.0,BURL
+2023-09-13 14:50:00,147.73,147.865,147.7,147.865,2613.0,BURL
+2023-09-13 14:49:00,147.84,147.84,147.79,147.79,1341.0,BURL
+2023-09-13 14:48:00,147.94,147.94,147.87,147.87,3521.0,BURL
+2023-09-13 14:47:00,147.995,148.05,147.96,148.02,16441.0,BURL
+2023-09-13 14:46:00,147.995,147.995,147.99,147.995,790.0,BURL
+2023-09-13 14:45:00,147.98,147.98,147.98,147.98,726.0,BURL
+2023-09-13 14:44:00,148.03,148.09,148.03,148.06,1194.0,BURL
+2023-09-13 14:43:00,148.06,148.06,148.04,148.04,1242.0,BURL
+2023-09-13 14:42:00,148.155,148.2,148.115,148.115,1127.0,BURL
+2023-09-13 14:41:00,148.25,148.29,148.07,148.15,4745.0,BURL
+2023-09-13 14:40:00,148.31,148.32,148.24,148.24,3183.0,BURL
+2023-09-13 14:39:00,148.36,148.36,148.265,148.265,1145.0,BURL
+2023-09-13 14:38:00,148.353,148.42,148.295,148.42,2650.0,BURL
+2023-09-13 14:37:00,148.33,148.33,148.28,148.28,1864.0,BURL
+2023-09-13 14:36:00,148.35,148.39,148.35,148.39,627.0,BURL
+2023-09-13 14:35:00,148.395,148.53,148.395,148.44,1916.0,BURL
+2023-09-13 14:34:00,148.42,148.42,148.42,148.42,991.0,BURL
+2023-09-13 14:33:00,148.43,148.43,148.42,148.43,750.0,BURL
+2023-09-13 14:32:00,148.17,148.42,148.17,148.42,13892.0,BURL
+2023-09-13 14:31:00,148.055,148.13,148.055,148.13,799.0,BURL
+2023-09-13 14:30:00,147.99,148.31,147.97,148.045,6446.0,BURL
+2023-09-13 14:29:00,147.89,147.95,147.89,147.915,1301.0,BURL
+2023-09-13 14:28:00,147.85,147.915,147.82,147.835,1069.0,BURL
+2023-09-13 14:27:00,147.935,147.955,147.865,147.865,1143.0,BURL
+2023-09-13 14:26:00,147.975,147.975,147.97,147.975,3481.0,BURL
+2023-09-13 14:25:00,148.13,148.135,147.76,147.83,5452.0,BURL
+2023-09-13 14:24:00,148.25,148.25,148.14,148.14,2621.0,BURL
+2023-09-13 14:23:00,148.2,148.34,148.2,148.32,4490.0,BURL
+2023-09-13 14:22:00,148.25,148.25,148.24,148.24,603.0,BURL
+2023-09-13 14:21:00,148.26,148.37,148.26,148.29,2084.0,BURL
+2023-09-13 14:20:00,148.46,148.465,148.2,148.2,2339.0,BURL
+2023-09-13 14:19:00,148.45,148.55,148.45,148.46,4545.0,BURL
+2023-09-13 14:18:00,148.445,148.46,148.43,148.46,2515.0,BURL
+2023-09-13 14:17:00,148.52,148.52,148.4,148.515,5834.0,BURL
+2023-09-13 14:16:00,148.515,148.58,148.51,148.52,1591.0,BURL
+2023-09-13 14:15:00,148.515,148.53,148.49,148.53,1398.0,BURL
+2023-09-13 14:12:00,148.45,148.54,148.45,148.54,4144.0,BURL
+2023-09-13 14:11:00,148.435,148.45,148.386,148.44,1702.0,BURL
+2023-09-13 14:10:00,148.43,148.43,148.38,148.38,1016.0,BURL
+2023-09-13 14:09:00,148.38,148.38,148.355,148.355,626.0,BURL
+2023-09-13 14:08:00,148.36,148.36,148.315,148.315,527.0,BURL
+2023-09-13 14:07:00,148.32,148.38,148.235,148.37,1154.0,BURL
+2023-09-13 14:06:00,148.43,148.43,148.43,148.43,603.0,BURL
+2023-09-13 14:05:00,148.5,148.5,148.39,148.39,732.0,BURL
+2023-09-13 14:04:00,148.63,148.69,148.4,148.63,5545.0,BURL
+2023-09-13 14:03:00,148.655,148.655,148.63,148.63,339.0,BURL
+2023-09-13 14:02:00,148.76,148.76,148.58,148.58,1232.0,BURL
+2023-09-13 14:01:00,148.75,148.75,148.75,148.75,434.0,BURL
+2023-09-13 14:00:00,149.08,149.09,148.62,148.775,4126.0,BURL
+2023-09-13 13:59:00,149.18,149.18,149.03,149.03,1056.0,BURL
+2023-09-13 13:58:00,149.09,149.31,149.09,149.207,3230.0,BURL
+2023-09-13 13:57:00,149.04,149.19,149.04,149.115,4827.0,BURL
+2023-09-13 13:56:00,149.13,149.13,149.03,149.03,456.0,BURL
+2023-09-13 13:54:00,149.13,149.13,149.09,149.09,603.0,BURL
+2023-09-13 13:53:00,149.165,149.165,149.165,149.165,167.0,BURL
+2023-09-13 13:52:00,149.01,149.09,148.96,149.09,1902.0,BURL
+2023-09-13 13:51:00,148.995,148.995,148.99,148.99,748.0,BURL
+2023-09-13 13:50:00,149.18,149.18,149.07,149.07,590.0,BURL
+2023-09-13 13:48:00,149.02,149.15,149.02,149.14,1686.0,BURL
+2023-09-13 13:47:00,148.94,148.94,148.825,148.825,871.0,BURL
+2023-09-13 13:45:00,149.07,149.07,149.03,149.03,1762.0,BURL
+2023-09-13 13:44:00,149.04,149.16,149.035,149.14,2208.0,BURL
+2023-09-13 13:43:00,148.895,148.95,148.895,148.945,459.0,BURL
+2023-09-13 13:42:00,149.05,149.06,148.915,148.945,5378.0,BURL
+2023-09-13 13:41:00,149.615,149.615,149.26,149.26,1509.0,BURL
+2023-09-13 13:40:00,149.635,149.635,149.635,149.635,274.0,BURL
+2023-09-13 13:39:00,149.55,149.68,149.55,149.64,5207.0,BURL
+2023-09-13 13:38:00,149.45,149.76,149.45,149.455,5511.0,BURL
+2023-09-13 13:37:00,149.04,149.345,149.04,149.34,1880.0,BURL
+2023-09-13 13:36:00,148.485,148.94,148.485,148.925,36286.0,BURL
+2023-09-13 13:35:00,148.44,148.53,148.44,148.485,2941.0,BURL
+2023-09-13 13:34:00,148.5,148.51,148.45,148.51,3746.0,BURL
+2023-09-13 13:33:00,148.27,148.48,148.255,148.425,6418.0,BURL
+2023-09-13 13:32:00,148.33,148.36,148.25,148.27,2219.0,BURL
+2023-09-13 13:31:00,148.35,148.38,148.35,148.37,1251.0,BURL
+2023-09-13 13:30:00,148.39,148.41,148.34,148.34,2208.0,BURL
+2023-09-13 13:29:00,148.27,148.29,148.27,148.285,1302.0,BURL
+2023-09-13 13:28:00,148.21,148.28,148.21,148.25,2080.0,BURL
+2023-09-13 13:27:00,148.135,148.195,148.135,148.15,527.0,BURL
+2023-09-13 13:26:00,148.235,148.369,148.22,148.315,4340.0,BURL
+2023-09-13 13:25:00,148.43,148.43,148.32,148.32,1494.0,BURL
+2023-09-13 13:24:00,148.43,148.43,148.43,148.43,214.0,BURL
+2023-09-13 13:23:00,148.32,148.45,148.32,148.45,2021.0,BURL
+2023-09-13 13:22:00,148.4,148.43,148.38,148.38,1174.0,BURL
+2023-09-13 13:21:00,148.42,148.54,148.42,148.5,5302.0,BURL
+2023-09-13 13:20:00,148.45,148.46,148.42,148.42,1239.0,BURL
+2023-09-13 13:19:00,148.42,148.43,148.42,148.43,872.0,BURL
+2023-09-13 13:18:00,148.46,148.52,148.39,148.39,2505.0,BURL
+2023-09-13 13:17:00,148.57,148.57,148.535,148.535,911.0,BURL
+2023-09-13 13:16:00,148.485,148.64,148.42,148.63,19115.0,BURL
+2023-09-13 13:14:00,148.485,148.485,148.485,148.485,120.0,BURL
+2023-09-13 13:13:00,148.67,148.73,148.42,148.485,9011.0,BURL
+2023-09-13 13:12:00,148.675,148.675,148.61,148.67,1052.0,BURL
+2023-09-13 13:11:00,148.67,148.67,148.67,148.67,236.0,BURL
+2023-09-13 13:10:00,148.6,148.6,148.6,148.6,113.0,BURL
+2023-09-13 13:09:00,148.64,148.68,148.6,148.68,825.0,BURL
+2023-09-13 13:08:00,148.75,148.81,148.57,148.68,3002.0,BURL
+2023-09-13 13:07:00,148.835,148.835,148.74,148.75,3216.0,BURL
+2023-09-13 13:06:00,148.79,148.87,148.79,148.85,2686.0,BURL
+2023-09-13 13:05:00,148.75,148.87,148.68,148.78,9709.0,BURL
+2023-09-13 13:04:00,148.77,148.77,148.685,148.72,1110.0,BURL
+2023-09-13 13:03:00,148.835,148.835,148.825,148.825,605.0,BURL
+2023-09-13 13:02:00,148.935,148.935,148.935,148.935,424.0,BURL
+2023-09-13 13:01:00,148.935,148.935,148.935,148.935,590.0,BURL
+2023-09-13 13:00:00,148.89,148.98,148.83,148.98,2094.0,BURL
+2023-09-13 12:59:00,148.88,148.88,148.795,148.795,1495.0,BURL
+2023-09-13 12:58:00,148.93,148.93,148.84,148.88,1338.0,BURL
+2023-09-13 12:57:00,148.925,148.925,148.925,148.925,153.0,BURL
+2023-09-13 12:56:00,149.05,149.07,148.875,148.875,1801.0,BURL
+2023-09-13 12:55:00,149.155,149.155,149.07,149.07,378.0,BURL
+2023-09-13 12:54:00,149.113,149.115,149.095,149.095,783.0,BURL
+2023-09-13 12:53:00,149.095,149.21,149.035,149.035,3303.0,BURL
+2023-09-13 12:52:00,148.97,149.1,148.95,149.085,3640.0,BURL
+2023-09-13 12:51:00,148.92,148.99,148.915,148.99,813.0,BURL
+2023-09-13 12:50:00,149.0,149.0,148.94,148.94,441.0,BURL
+2023-09-13 12:49:00,149.01,149.01,148.93,148.93,790.0,BURL
+2023-09-13 12:48:00,149.055,149.055,149.0,149.0,291.0,BURL
+2023-09-13 12:47:00,149.045,149.045,149.045,149.045,237.0,BURL
+2023-09-13 12:46:00,149.045,149.055,149.04,149.04,723.0,BURL
+2023-09-13 12:45:00,148.93,149.055,148.9,149.055,2967.0,BURL
+2023-09-13 12:44:00,149.08,149.08,148.86,149.01,1901.0,BURL
+2023-09-13 12:43:00,149.08,149.08,149.08,149.08,480.0,BURL
+2023-09-13 12:42:00,149.09,149.14,149.08,149.09,887.0,BURL
+2023-09-13 12:41:00,149.13,149.16,149.1,149.11,1523.0,BURL
+2023-09-13 12:40:00,149.24,149.24,149.03,149.07,2883.0,BURL
+2023-09-13 12:39:00,149.36,149.36,149.25,149.29,959.0,BURL
+2023-09-13 12:38:00,149.13,149.36,149.13,149.36,3889.0,BURL
+2023-09-13 12:37:00,149.21,149.21,149.21,149.21,463.0,BURL
+2023-09-13 12:36:00,149.16,149.22,149.06,149.17,4571.0,BURL
+2023-09-13 12:35:00,149.185,149.185,149.185,149.185,740.0,BURL
+2023-09-13 12:34:00,149.185,149.26,149.185,149.19,1812.0,BURL
+2023-09-13 12:33:00,149.08,149.21,149.06,149.19,3088.0,BURL
+2023-09-13 12:32:00,149.12,149.12,149.085,149.085,537.0,BURL
+2023-09-13 12:31:00,149.09,149.09,149.09,149.09,270.0,BURL
+2023-09-13 12:30:00,149.085,149.085,149.083,149.085,763.0,BURL
+2023-09-13 12:29:00,148.99,149.08,148.99,149.04,2675.0,BURL
+2023-09-13 12:28:00,148.917,148.985,148.915,148.94,878.0,BURL
+2023-09-13 12:27:00,148.985,148.99,148.985,148.99,377.0,BURL
+2023-09-13 12:26:00,149.0,149.0,148.9,148.98,1385.0,BURL
+2023-09-13 12:25:00,148.99,148.99,148.99,148.99,157.0,BURL
+2023-09-13 12:24:00,149.045,149.045,149.045,149.045,386.0,BURL
+2023-09-13 12:23:00,149.09,149.09,149.09,149.09,536.0,BURL
+2023-09-13 12:21:00,149.14,149.14,148.99,149.125,3258.0,BURL
+2023-09-13 12:20:00,149.055,149.2,149.055,149.15,1398.0,BURL
+2023-09-13 12:19:00,149.05,149.05,148.993,149.05,1408.0,BURL
+2023-09-13 12:18:00,149.01,149.01,148.975,148.975,1103.0,BURL
+2023-09-13 12:17:00,148.99,149.21,148.99,149.195,4172.0,BURL
+2023-09-13 12:16:00,149.072,149.072,149.06,149.06,836.0,BURL
+2023-09-13 12:14:00,149.12,149.17,149.11,149.11,763.0,BURL
+2023-09-13 12:13:00,149.07,149.073,149.07,149.073,258.0,BURL
+2023-09-13 12:12:00,149.14,149.19,149.06,149.06,1001.0,BURL
+2023-09-13 12:11:00,149.185,149.21,149.185,149.21,553.0,BURL
+2023-09-13 12:10:00,149.23,149.23,149.08,149.155,2767.0,BURL
+2023-09-13 12:09:00,149.315,149.315,149.315,149.315,285.0,BURL
+2023-09-13 12:08:00,149.35,149.35,149.34,149.34,399.0,BURL
+2023-09-13 12:07:00,149.345,149.35,149.345,149.35,643.0,BURL
+2023-09-13 12:06:00,149.14,149.37,149.14,149.34,2765.0,BURL
+2023-09-13 12:05:00,149.14,149.14,149.14,149.14,363.0,BURL
+2023-09-13 12:04:00,149.14,149.14,149.14,149.14,681.0,BURL
+2023-09-13 12:03:00,149.08,149.17,149.08,149.14,2901.0,BURL
+2023-09-13 12:02:00,149.01,149.08,149.01,149.08,587.0,BURL
+2023-09-13 12:01:00,149.12,149.13,149.095,149.13,2085.0,BURL
+2023-09-13 12:00:00,149.075,149.13,149.075,149.075,1278.0,BURL
+2023-09-13 11:59:00,149.14,149.15,149.1,149.145,3187.0,BURL
+2023-09-13 11:58:00,149.07,149.14,149.07,149.13,1324.0,BURL
+2023-09-13 11:57:00,148.925,149.08,148.925,149.07,3697.0,BURL
+2023-09-13 11:56:00,148.89,148.91,148.89,148.91,740.0,BURL
+2023-09-13 11:55:00,148.895,148.895,148.885,148.89,312.0,BURL
+2023-09-13 11:54:00,148.88,148.88,148.86,148.86,626.0,BURL
+2023-09-13 11:53:00,148.6,148.95,148.6,148.865,22647.0,BURL
+2023-09-13 11:52:00,148.48,148.49,148.48,148.49,497.0,BURL
+2023-09-13 11:51:00,148.79,148.815,148.65,148.65,1449.0,BURL
+2023-09-13 11:50:00,148.905,148.905,148.905,148.905,466.0,BURL
+2023-09-13 11:49:00,149.123,149.122,148.96,148.96,891.0,BURL
+2023-09-13 11:48:00,149.01,149.12,149.01,149.085,4566.0,BURL
+2023-09-13 11:47:00,148.98,148.98,148.98,148.98,341.0,BURL
+2023-09-13 11:46:00,148.925,149.14,148.925,149.055,2516.0,BURL
+2023-09-13 11:45:00,149.01,149.01,148.86,148.86,1324.0,BURL
+2023-09-13 11:44:00,149.15,149.15,149.15,149.15,419.0,BURL
+2023-09-13 11:43:00,149.11,149.15,149.083,149.15,1664.0,BURL
+2023-09-13 11:42:00,149.075,149.08,149.075,149.08,530.0,BURL
+2023-09-13 11:40:00,149.13,149.215,149.13,149.215,773.0,BURL
+2023-09-13 11:39:00,148.65,149.17,148.65,149.075,4964.0,BURL
+2023-09-13 11:38:00,148.875,148.875,148.67,148.67,1252.0,BURL
+2023-09-13 11:37:00,148.86,148.91,148.73,148.875,1623.0,BURL
+2023-09-13 11:36:00,149.13,149.13,148.99,149.035,2900.0,BURL
+2023-09-13 11:35:00,149.22,149.225,149.22,149.225,513.0,BURL
+2023-09-13 11:34:00,149.41,149.42,149.34,149.36,2126.0,BURL
+2023-09-13 11:33:00,149.51,149.555,149.5,149.555,430.0,BURL
+2023-09-13 11:32:00,149.57,149.62,149.47,149.62,3052.0,BURL
+2023-09-13 11:31:00,149.655,149.655,149.57,149.57,2903.0,BURL
+2023-09-13 11:30:00,149.63,149.68,149.63,149.655,11254.0,BURL
+2023-09-13 11:29:00,149.71,149.71,149.63,149.63,605.0,BURL
+2023-09-13 11:28:00,149.88,149.88,149.67,149.81,2366.0,BURL
+2023-09-13 11:27:00,149.94,149.96,149.935,149.95,890.0,BURL
+2023-09-13 11:26:00,149.96,149.96,149.935,149.96,2590.0,BURL
+2023-09-13 11:25:00,149.885,149.95,149.885,149.885,1133.0,BURL
+2023-09-13 11:24:00,149.96,149.96,149.955,149.955,1412.0,BURL
+2023-09-13 11:23:00,150.115,150.115,150.0,150.03,1125.0,BURL
+2023-09-13 11:22:00,149.85,150.09,149.85,149.94,2133.0,BURL
+2023-09-13 11:21:00,149.75,149.82,149.75,149.78,1343.0,BURL
+2023-09-13 11:20:00,149.76,149.76,149.76,149.76,449.0,BURL
+2023-09-13 11:19:00,149.65,149.74,149.65,149.74,950.0,BURL
+2023-09-13 11:18:00,149.88,149.88,149.62,149.62,1371.0,BURL
+2023-09-13 11:17:00,149.965,150.0,149.965,149.97,970.0,BURL
+2023-09-13 11:16:00,149.96,150.0,149.92,150.0,957.0,BURL
+2023-09-13 11:15:00,150.03,150.08,149.92,149.96,5271.0,BURL
+2023-09-13 11:14:00,149.97,150.02,149.95,150.02,1393.0,BURL
+2023-09-13 11:13:00,149.89,149.89,149.89,149.89,257.0,BURL
+2023-09-13 11:11:00,149.96,149.99,149.85,149.873,1320.0,BURL
+2023-09-13 11:10:00,150.0,150.03,149.94,150.03,1742.0,BURL
+2023-09-13 11:09:00,149.91,149.915,149.91,149.915,665.0,BURL
+2023-09-13 11:08:00,149.59,149.84,149.59,149.84,1878.0,BURL
+2023-09-13 11:07:00,149.595,149.595,149.54,149.54,1458.0,BURL
+2023-09-13 11:06:00,149.84,149.9,149.64,149.65,6036.0,BURL
+2023-09-13 11:05:00,149.68,149.68,149.68,149.68,1138.0,BURL
+2023-09-13 11:04:00,149.55,149.61,149.45,149.45,4870.0,BURL
+2023-09-13 11:03:00,149.51,149.51,149.505,149.51,1662.0,BURL
+2023-09-13 11:02:00,149.3,149.51,149.195,149.51,3547.0,BURL
+2023-09-13 11:01:00,149.19,149.22,149.16,149.221,3420.0,BURL
+2023-09-13 11:00:00,148.925,149.14,148.925,149.14,1811.0,BURL
+2023-09-13 10:59:00,148.72,148.925,148.72,148.925,2881.0,BURL
+2023-09-13 10:58:00,148.79,148.82,148.63,148.748,1836.0,BURL
+2023-09-13 10:57:00,149.175,149.175,148.82,148.82,2546.0,BURL
+2023-09-13 10:56:00,149.175,149.175,149.16,149.16,563.0,BURL
+2023-09-13 10:54:00,149.08,149.21,149.08,149.18,2259.0,BURL
+2023-09-13 10:53:00,149.17,149.17,149.11,149.11,1873.0,BURL
+2023-09-13 10:51:00,149.065,149.065,148.93,149.05,941.0,BURL
+2023-09-13 10:50:00,148.97,149.11,148.97,149.04,4589.0,BURL
+2023-09-13 10:49:00,149.17,149.205,148.93,149.11,7718.0,BURL
+2023-09-13 10:48:00,148.32,149.25,148.32,149.13,22651.0,BURL
+2023-09-13 10:47:00,148.36,148.47,148.3,148.42,3660.0,BURL
+2023-09-13 10:46:00,148.315,148.41,148.2,148.29,3574.0,BURL
+2023-09-13 10:45:00,148.61,148.63,148.4,148.44,2316.0,BURL
+2023-09-13 10:44:00,148.84,148.84,148.76,148.76,2082.0,BURL
+2023-09-13 10:43:00,148.75,148.84,148.75,148.84,405.0,BURL
+2023-09-13 10:42:00,148.85,148.85,148.84,148.84,572.0,BURL
+2023-09-13 10:41:00,148.74,148.75,148.74,148.75,350.0,BURL
+2023-09-13 10:40:00,148.66,148.94,148.66,148.85,3412.0,BURL
+2023-09-13 10:39:00,148.41,148.81,148.41,148.635,9669.0,BURL
+2023-09-13 10:38:00,148.685,148.685,148.45,148.47,2547.0,BURL
+2023-09-13 10:37:00,148.58,148.69,148.58,148.675,5310.0,BURL
+2023-09-13 10:36:00,148.525,148.525,148.435,148.525,1024.0,BURL
+2023-09-13 10:35:00,148.45,148.57,148.45,148.5,3577.0,BURL
+2023-09-13 10:34:00,148.36,148.46,148.23,148.45,7840.0,BURL
+2023-09-13 10:33:00,148.155,148.3,148.1,148.17,5350.0,BURL
+2023-09-13 10:32:00,148.41,148.41,148.06,148.08,5491.0,BURL
+2023-09-13 10:31:00,148.57,148.62,148.345,148.345,4248.0,BURL
+2023-09-13 10:30:00,148.435,148.54,148.39,148.43,4058.0,BURL
+2023-09-13 10:29:00,148.448,148.45,148.33,148.425,1274.0,BURL
+2023-09-13 10:28:00,148.58,148.58,148.53,148.53,797.0,BURL
+2023-09-13 10:27:00,148.69,148.69,148.69,148.69,634.0,BURL
+2023-09-13 10:26:00,148.85,148.91,148.695,148.72,4921.0,BURL
+2023-09-13 10:25:00,148.61,148.61,148.61,148.61,350.0,BURL
+2023-09-13 10:24:00,148.89,148.89,148.68,148.68,1460.0,BURL
+2023-09-13 10:23:00,149.02,149.04,148.85,148.895,4406.0,BURL
+2023-09-13 10:22:00,149.14,149.14,148.94,148.95,1776.0,BURL
+2023-09-13 10:21:00,149.28,149.28,149.17,149.22,3787.0,BURL
+2023-09-13 10:20:00,148.99,149.237,148.99,149.238,4557.0,BURL
+2023-09-13 10:19:00,149.15,149.165,149.07,149.165,2093.0,BURL
+2023-09-13 10:18:00,149.155,149.155,149.01,149.12,588.0,BURL
+2023-09-13 10:17:00,149.03,149.03,149.03,149.03,585.0,BURL
+2023-09-13 10:16:00,149.69,149.69,149.16,149.2,10819.0,BURL
+2023-09-13 10:15:00,150.005,150.01,149.51,149.51,3352.0,BURL
+2023-09-13 10:14:00,149.98,149.995,149.98,149.995,315.0,BURL
+2023-09-13 10:13:00,150.0,150.0,149.86,149.96,1097.0,BURL
+2023-09-13 10:12:00,150.15,150.15,150.03,150.04,2754.0,BURL
+2023-09-13 10:11:00,150.12,150.18,150.05,150.115,1294.0,BURL
+2023-09-13 10:10:00,150.325,150.41,150.28,150.28,1732.0,BURL
+2023-09-13 10:09:00,150.37,150.37,150.25,150.25,905.0,BURL
+2023-09-13 10:08:00,150.38,150.38,150.363,150.363,1098.0,BURL
+2023-09-13 10:07:00,150.56,150.56,150.3,150.3,696.0,BURL
+2023-09-13 10:06:00,150.71,150.71,150.48,150.48,417.0,BURL
+2023-09-13 10:05:00,150.94,150.94,150.76,150.76,2175.0,BURL
+2023-09-13 10:04:00,151.135,151.14,151.128,151.14,773.0,BURL
+2023-09-13 10:03:00,151.2,151.2,151.08,151.18,4149.0,BURL
+2023-09-13 10:02:00,151.2,151.22,151.2,151.22,526.0,BURL
+2023-09-13 10:01:00,151.26,151.26,151.11,151.2,1725.0,BURL
+2023-09-13 10:00:00,150.92,151.205,150.92,151.205,1256.0,BURL
+2023-09-13 09:59:00,151.13,151.13,150.77,150.77,1266.0,BURL
+2023-09-13 09:58:00,151.23,151.23,151.23,151.23,302.0,BURL
+2023-09-13 09:57:00,151.19,151.225,151.16,151.17,1331.0,BURL
+2023-09-13 09:56:00,150.97,150.97,150.97,150.97,243.0,BURL
+2023-09-13 09:55:00,151.075,151.2,150.86,151.06,12894.0,BURL
+2023-09-13 09:54:00,151.31,151.355,151.01,151.04,30285.0,BURL
+2023-09-13 09:53:00,151.305,151.305,151.3,151.305,6377.0,BURL
+2023-09-13 09:52:00,151.09,151.11,151.09,151.11,677.0,BURL
+2023-09-13 09:51:00,151.305,151.32,151.13,151.13,1534.0,BURL
+2023-09-13 09:50:00,150.93,151.29,150.93,151.29,2499.0,BURL
+2023-09-13 09:49:00,151.38,151.38,150.58,150.89,43090.0,BURL
+2023-09-13 09:48:00,151.29,151.5,151.06,151.3,18375.0,BURL
+2023-09-13 09:47:00,151.285,151.295,151.285,151.295,609.0,BURL
+2023-09-13 09:46:00,151.05,151.05,151.05,151.05,334.0,BURL
+2023-09-13 09:45:00,151.41,151.41,151.245,151.245,561.0,BURL
+2023-09-13 09:44:00,151.24,151.41,151.24,151.41,1373.0,BURL
+2023-09-13 09:43:00,150.74,151.14,150.74,151.14,652.0,BURL
+2023-09-13 09:42:00,150.96,150.96,150.96,150.96,501.0,BURL
+2023-09-13 09:41:00,151.275,151.275,151.0,151.11,1293.0,BURL
+2023-09-13 09:40:00,151.755,151.755,151.28,151.28,1263.0,BURL
+2023-09-13 09:39:00,151.785,151.815,151.775,151.775,1234.0,BURL
+2023-09-13 09:38:00,151.78,151.78,151.41,151.44,492.0,BURL
+2023-09-13 09:37:00,151.33,151.33,151.33,151.33,170.0,BURL
+2023-09-13 09:36:00,151.35,151.35,151.35,151.35,509.0,BURL
+2023-09-13 09:35:00,151.26,151.26,151.26,151.26,301.0,BURL
+2023-09-13 09:33:00,151.775,151.775,151.775,151.775,319.0,BURL
+2023-09-13 09:32:00,151.86,151.86,151.86,151.86,233.0,BURL
+2023-09-13 09:31:00,152.53,152.54,152.0,152.0,2001.0,BURL
+2023-09-13 09:30:00,152.49,152.49,152.49,152.49,4063.0,BURL
+2023-09-13 09:01:00,152.57,152.57,152.57,152.57,1.0,BURL
+2023-09-12 19:00:00,152.59,152.59,152.59,152.59,45123.0,BURL
+2023-09-12 18:30:00,152.59,152.59,152.59,152.59,45123.0,BURL
+2023-09-12 17:02:00,152.59,152.59,152.59,152.59,2322.0,BURL
+2023-09-12 16:12:00,152.98,152.98,152.98,152.98,5800.0,BURL
+2023-09-12 16:10:00,152.59,152.59,152.59,152.59,45123.0,BURL
+2023-09-12 16:01:00,152.59,153.2,152.59,153.2,29112.0,BURL
+2023-09-12 16:00:00,152.55,152.59,152.55,152.59,95392.0,BURL
+2023-09-12 15:59:00,152.62,152.63,152.485,152.55,16649.0,BURL
+2023-09-12 15:58:00,152.57,152.635,152.49,152.63,15694.0,BURL
+2023-09-12 15:57:00,152.59,152.59,152.45,152.535,9964.0,BURL
+2023-09-12 15:56:00,152.55,152.57,152.48,152.56,12972.0,BURL
+2023-09-12 15:55:00,152.59,152.62,152.49,152.549,11420.0,BURL
+2023-09-12 15:54:00,152.51,152.59,152.41,152.505,7601.0,BURL
+2023-09-12 15:53:00,152.61,152.63,152.4,152.52,10242.0,BURL
+2023-09-12 15:52:00,152.62,152.67,152.56,152.67,5565.0,BURL
+2023-09-12 15:51:00,152.7,152.7,152.54,152.67,6435.0,BURL
+2023-09-12 15:50:00,152.735,152.81,152.7,152.7,5508.0,BURL
+2023-09-12 15:49:00,152.49,152.68,152.49,152.675,4138.0,BURL
+2023-09-12 15:48:00,152.405,152.51,152.36,152.475,3414.0,BURL
+2023-09-12 15:47:00,152.43,152.44,152.398,152.398,1237.0,BURL
+2023-09-12 15:46:00,152.49,152.49,152.43,152.44,1237.0,BURL
+2023-09-12 15:45:00,152.61,152.66,152.445,152.58,12137.0,BURL
+2023-09-12 15:44:00,152.65,152.65,152.6,152.6,800.0,BURL
+2023-09-12 15:43:00,152.71,152.76,152.63,152.65,3073.0,BURL
+2023-09-12 15:42:00,152.64,152.71,152.635,152.71,1453.0,BURL
+2023-09-12 15:41:00,152.655,152.655,152.5,152.595,4516.0,BURL
+2023-09-12 15:40:00,152.71,152.71,152.67,152.67,1984.0,BURL
+2023-09-12 15:39:00,152.705,152.705,152.705,152.705,199.0,BURL
+2023-09-12 15:38:00,152.69,152.71,152.62,152.68,2551.0,BURL
+2023-09-12 15:37:00,152.635,152.73,152.635,152.67,3956.0,BURL
+2023-09-12 15:36:00,152.72,152.72,152.62,152.65,2198.0,BURL
+2023-09-12 15:35:00,152.72,152.72,152.72,152.72,234.0,BURL
+2023-09-12 15:34:00,152.75,152.786,152.7,152.73,1809.0,BURL
+2023-09-12 15:33:00,152.705,152.705,152.705,152.705,535.0,BURL
+2023-09-12 15:32:00,152.735,152.75,152.61,152.73,3746.0,BURL
+2023-09-12 15:31:00,152.83,152.83,152.66,152.69,4889.0,BURL
+2023-09-12 15:30:00,152.83,152.83,152.83,152.83,449.0,BURL
+2023-09-12 15:29:00,152.745,152.814,152.745,152.76,804.0,BURL
+2023-09-12 15:28:00,152.829,152.829,152.75,152.78,1181.0,BURL
+2023-09-12 15:27:00,152.76,152.83,152.76,152.79,2648.0,BURL
+2023-09-12 15:25:00,152.82,152.82,152.765,152.765,15357.0,BURL
+2023-09-12 15:24:00,152.905,152.905,152.82,152.82,44041.0,BURL
+2023-09-12 15:23:00,152.91,152.93,152.88,152.905,19642.0,BURL
+2023-09-12 15:22:00,152.96,153.005,152.86,152.875,2801.0,BURL
+2023-09-12 15:21:00,153.035,153.035,152.94,153.02,671.0,BURL
+2023-09-12 15:20:00,152.92,153.005,152.865,153.005,4240.0,BURL
+2023-09-12 15:19:00,152.865,152.865,152.865,152.865,402.0,BURL
+2023-09-12 15:18:00,152.8,152.93,152.8,152.865,1690.0,BURL
+2023-09-12 15:16:00,152.93,152.93,152.93,152.93,210.0,BURL
+2023-09-12 15:14:00,152.85,152.87,152.85,152.87,618.0,BURL
+2023-09-12 15:13:00,152.8,152.87,152.8,152.81,1586.0,BURL
+2023-09-12 15:11:00,152.87,152.87,152.79,152.79,594.0,BURL
+2023-09-12 15:10:00,152.79,153.0,152.78,152.965,5062.0,BURL
+2023-09-12 15:09:00,152.79,152.79,152.74,152.755,537.0,BURL
+2023-09-12 15:08:00,152.87,152.87,152.77,152.79,3449.0,BURL
+2023-09-12 15:06:00,152.801,152.88,152.801,152.88,487.0,BURL
+2023-09-12 15:05:00,152.96,152.99,152.86,152.86,1736.0,BURL
+2023-09-12 15:04:00,153.22,153.22,152.965,152.965,10635.0,BURL
+2023-09-12 15:03:00,153.18,153.18,153.18,153.18,266.0,BURL
+2023-09-12 15:02:00,153.2,153.2,153.195,153.195,571.0,BURL
+2023-09-12 15:00:00,153.25,153.25,153.185,153.185,1575.0,BURL
+2023-09-12 14:59:00,153.32,153.39,153.31,153.32,2026.0,BURL
+2023-09-12 14:57:00,153.3,153.3,153.3,153.3,1542.0,BURL
+2023-09-12 14:56:00,153.32,153.375,153.32,153.365,633.0,BURL
+2023-09-12 14:55:00,153.26,153.465,153.25,153.325,3803.0,BURL
+2023-09-12 14:54:00,153.23,153.23,153.19,153.23,1561.0,BURL
+2023-09-12 14:53:00,153.27,153.27,153.27,153.27,265.0,BURL
+2023-09-12 14:52:00,153.27,153.31,153.25,153.278,1584.0,BURL
+2023-09-12 14:51:00,153.281,153.281,153.281,153.281,129.0,BURL
+2023-09-12 14:50:00,153.39,153.39,153.33,153.33,2080.0,BURL
+2023-09-12 14:48:00,153.58,153.58,153.475,153.475,1770.0,BURL
+2023-09-12 14:47:00,153.345,153.55,153.34,153.55,1767.0,BURL
+2023-09-12 14:46:00,153.4,153.4,153.37,153.385,821.0,BURL
+2023-09-12 14:45:00,153.42,153.42,153.38,153.38,488.0,BURL
+2023-09-12 14:44:00,153.515,153.515,153.423,153.423,2313.0,BURL
+2023-09-12 14:43:00,153.46,153.465,153.46,153.465,355.0,BURL
+2023-09-12 14:42:00,153.545,153.63,153.49,153.51,3248.0,BURL
+2023-09-12 14:41:00,153.605,153.605,153.605,153.605,221.0,BURL
+2023-09-12 14:40:00,153.765,153.81,153.54,153.62,4867.0,BURL
+2023-09-12 14:39:00,153.64,153.77,153.64,153.77,4926.0,BURL
+2023-09-12 14:38:00,153.25,153.62,153.25,153.585,6426.0,BURL
+2023-09-12 14:36:00,153.355,153.355,153.27,153.27,1132.0,BURL
+2023-09-12 14:35:00,153.3,153.34,153.3,153.34,220.0,BURL
+2023-09-12 14:34:00,153.35,153.35,153.35,153.35,267.0,BURL
+2023-09-12 14:33:00,153.36,153.36,153.328,153.335,1415.0,BURL
+2023-09-12 14:32:00,153.45,153.45,153.39,153.39,1096.0,BURL
+2023-09-12 14:31:00,153.665,153.72,153.545,153.545,3820.0,BURL
+2023-09-12 14:30:00,153.675,153.69,153.658,153.665,1850.0,BURL
+2023-09-12 14:29:00,153.8,153.84,153.7,153.74,3668.0,BURL
+2023-09-12 14:28:00,153.835,153.86,153.79,153.83,883.0,BURL
+2023-09-12 14:27:00,153.79,153.83,153.79,153.83,441.0,BURL
+2023-09-12 14:26:00,153.78,153.84,153.78,153.84,1402.0,BURL
+2023-09-12 14:25:00,153.76,153.82,153.68,153.82,8191.0,BURL
+2023-09-12 14:24:00,153.85,153.85,153.78,153.82,1082.0,BURL
+2023-09-12 14:23:00,153.86,153.86,153.82,153.86,460.0,BURL
+2023-09-12 14:22:00,153.85,153.86,153.85,153.86,680.0,BURL
+2023-09-12 14:21:00,153.84,153.85,153.84,153.85,609.0,BURL
+2023-09-12 14:20:00,153.81,153.87,153.72,153.84,7264.0,BURL
+2023-09-12 14:19:00,153.84,153.84,153.72,153.79,2914.0,BURL
+2023-09-12 14:18:00,153.845,153.845,153.845,153.845,447.0,BURL
+2023-09-12 14:17:00,153.83,153.83,153.78,153.83,1212.0,BURL
+2023-09-12 14:16:00,153.745,153.81,153.745,153.78,806.0,BURL
+2023-09-12 14:15:00,153.815,153.88,153.71,153.775,6322.0,BURL
+2023-09-12 14:14:00,153.84,153.84,153.8,153.815,1189.0,BURL
+2023-09-12 14:13:00,153.87,153.885,153.87,153.885,628.0,BURL
+2023-09-12 14:12:00,153.786,153.92,153.786,153.84,1419.0,BURL
+2023-09-12 14:11:00,153.728,153.728,153.728,153.728,225.0,BURL
+2023-09-12 14:10:00,153.71,153.71,153.71,153.71,353.0,BURL
+2023-09-12 14:09:00,153.79,153.795,153.66,153.705,3895.0,BURL
+2023-09-12 14:08:00,153.775,153.85,153.775,153.85,399.0,BURL
+2023-09-12 14:06:00,153.715,153.845,153.715,153.765,965.0,BURL
+2023-09-12 14:05:00,153.725,153.725,153.715,153.715,733.0,BURL
+2023-09-12 14:04:00,153.76,153.76,153.73,153.73,932.0,BURL
+2023-09-12 14:03:00,153.71,153.79,153.68,153.79,2373.0,BURL
+2023-09-12 14:02:00,153.71,153.72,153.71,153.72,204.0,BURL
+2023-09-12 14:01:00,153.74,153.775,153.74,153.775,476.0,BURL
+2023-09-12 14:00:00,153.83,153.83,153.7,153.74,1266.0,BURL
+2023-09-12 13:59:00,153.91,153.915,153.81,153.855,1823.0,BURL
+2023-09-12 13:58:00,153.87,153.905,153.87,153.905,329.0,BURL
+2023-09-12 13:55:00,153.97,153.97,153.96,153.96,301.0,BURL
+2023-09-12 13:54:00,154.16,154.16,153.96,153.96,1404.0,BURL
+2023-09-12 13:52:00,153.99,154.085,153.99,154.085,540.0,BURL
+2023-09-12 13:51:00,153.675,153.87,153.61,153.835,3266.0,BURL
+2023-09-12 13:50:00,153.68,153.68,153.675,153.675,434.0,BURL
+2023-09-12 13:49:00,153.39,153.73,153.39,153.73,7570.0,BURL
+2023-09-12 13:48:00,153.41,153.41,153.345,153.345,336.0,BURL
+2023-09-12 13:46:00,153.65,153.65,153.5,153.52,518.0,BURL
+2023-09-12 13:45:00,153.68,153.68,153.68,153.68,107.0,BURL
+2023-09-12 13:44:00,153.74,153.74,153.64,153.64,1258.0,BURL
+2023-09-12 13:43:00,153.78,153.78,153.78,153.78,133.0,BURL
+2023-09-12 13:42:00,153.79,153.79,153.78,153.78,422.0,BURL
+2023-09-12 13:41:00,153.9,153.9,153.83,153.83,3589.0,BURL
+2023-09-12 13:40:00,153.885,153.94,153.873,153.9,6886.0,BURL
+2023-09-12 13:39:00,153.885,153.885,153.885,153.885,391.0,BURL
+2023-09-12 13:38:00,153.95,153.95,153.87,153.87,1881.0,BURL
+2023-09-12 13:37:00,153.91,153.95,153.91,153.925,2128.0,BURL
+2023-09-12 13:36:00,154.0,154.055,153.88,153.91,5393.0,BURL
+2023-09-12 13:35:00,153.87,154.128,153.86,154.08,5462.0,BURL
+2023-09-12 13:34:00,153.805,153.805,153.72,153.72,304.0,BURL
+2023-09-12 13:33:00,153.74,153.875,153.74,153.805,5829.0,BURL
+2023-09-12 13:32:00,153.76,153.8,153.69,153.74,4090.0,BURL
+2023-09-12 13:31:00,153.77,153.81,153.76,153.76,2719.0,BURL
+2023-09-12 13:30:00,153.785,153.83,153.57,153.76,17807.0,BURL
+2023-09-12 13:29:00,153.78,153.825,153.78,153.785,919.0,BURL
+2023-09-12 13:28:00,153.775,153.775,153.775,153.775,242.0,BURL
+2023-09-12 13:26:00,153.75,153.75,153.75,153.75,165.0,BURL
+2023-09-12 13:25:00,153.75,153.75,153.74,153.75,430.0,BURL
+2023-09-12 13:24:00,153.75,153.75,153.75,153.75,499.0,BURL
+2023-09-12 13:23:00,153.73,153.75,153.73,153.74,1203.0,BURL
+2023-09-12 13:22:00,153.73,153.73,153.73,153.73,116.0,BURL
+2023-09-12 13:20:00,153.7,153.77,153.7,153.705,608.0,BURL
+2023-09-12 13:19:00,153.65,153.7,153.65,153.7,401.0,BURL
+2023-09-12 13:18:00,153.88,153.88,153.62,153.65,4436.0,BURL
+2023-09-12 13:17:00,153.86,153.908,153.86,153.865,760.0,BURL
+2023-09-12 13:16:00,153.86,153.86,153.86,153.86,302.0,BURL
+2023-09-12 13:15:00,153.825,153.89,153.825,153.84,537.0,BURL
+2023-09-12 13:14:00,153.89,153.89,153.82,153.82,809.0,BURL
+2023-09-12 13:13:00,153.86,153.86,153.86,153.86,211.0,BURL
+2023-09-12 13:12:00,153.81,153.81,153.81,153.81,176.0,BURL
+2023-09-12 13:11:00,153.67,153.845,153.65,153.785,1685.0,BURL
+2023-09-12 13:10:00,153.62,153.62,153.58,153.58,255.0,BURL
+2023-09-12 13:06:00,153.33,153.55,153.243,153.535,2023.0,BURL
+2023-09-12 13:05:00,153.03,153.31,153.03,153.31,8365.0,BURL
+2023-09-12 13:04:00,153.02,153.02,153.02,153.02,143.0,BURL
+2023-09-12 13:01:00,152.99,152.99,152.99,152.99,281.0,BURL
+2023-09-12 13:00:00,152.99,152.99,152.99,152.99,543.0,BURL
+2023-09-12 12:59:00,152.98,152.98,152.935,152.935,608.0,BURL
+2023-09-12 12:58:00,152.905,152.905,152.9,152.9,331.0,BURL
+2023-09-12 12:56:00,153.05,153.05,152.885,152.885,3536.0,BURL
+2023-09-12 12:55:00,153.12,153.12,153.12,153.12,131.0,BURL
+2023-09-12 12:54:00,153.11,153.125,153.08,153.125,793.0,BURL
+2023-09-12 12:53:00,153.12,153.12,153.12,153.12,418.0,BURL
+2023-09-12 12:52:00,153.03,153.03,153.03,153.03,117.0,BURL
+2023-09-12 12:50:00,153.08,153.14,153.075,153.12,1249.0,BURL
+2023-09-12 12:49:00,153.115,153.115,153.04,153.075,2756.0,BURL
+2023-09-12 12:48:00,153.12,153.12,153.12,153.12,126.0,BURL
+2023-09-12 12:47:00,153.16,153.16,153.16,153.16,220.0,BURL
+2023-09-12 12:46:00,153.11,153.24,153.11,153.17,2435.0,BURL
+2023-09-12 12:45:00,153.08,153.08,153.08,153.08,196.0,BURL
+2023-09-12 12:44:00,153.13,153.15,153.1,153.1,2242.0,BURL
+2023-09-12 12:43:00,153.195,153.195,153.13,153.13,234.0,BURL
+2023-09-12 12:42:00,153.19,153.2,153.14,153.2,1190.0,BURL
+2023-09-12 12:41:00,153.12,153.2,153.12,153.18,2215.0,BURL
+2023-09-12 12:40:00,153.125,153.125,153.12,153.12,915.0,BURL
+2023-09-12 12:39:00,153.19,153.2,153.115,153.13,1454.0,BURL
+2023-09-12 12:38:00,153.11,153.14,153.11,153.13,456.0,BURL
+2023-09-12 12:37:00,153.105,153.105,153.105,153.105,253.0,BURL
+2023-09-12 12:36:00,153.07,153.12,153.07,153.08,809.0,BURL
+2023-09-12 12:35:00,153.06,153.07,152.99,153.07,832.0,BURL
+2023-09-12 12:34:00,153.055,153.055,153.0,153.0,668.0,BURL
+2023-09-12 12:32:00,153.12,153.12,153.06,153.07,1275.0,BURL
+2023-09-12 12:31:00,153.17,153.17,153.12,153.17,351.0,BURL
+2023-09-12 12:30:00,153.12,153.21,153.11,153.21,582.0,BURL
+2023-09-12 12:29:00,153.195,153.215,153.195,153.215,276.0,BURL
+2023-09-12 12:27:00,153.15,153.15,153.15,153.15,384.0,BURL
+2023-09-12 12:26:00,153.205,153.213,153.05,153.05,949.0,BURL
+2023-09-12 12:25:00,152.99,153.2,152.99,153.2,2400.0,BURL
+2023-09-12 12:24:00,152.96,153.025,152.96,153.025,442.0,BURL
+2023-09-12 12:23:00,152.99,152.99,152.99,152.99,332.0,BURL
+2023-09-12 12:21:00,153.09,153.09,152.96,153.035,2521.0,BURL
+2023-09-12 12:20:00,153.16,153.175,153.1,153.1,717.0,BURL
+2023-09-12 12:19:00,153.125,153.175,153.09,153.09,1189.0,BURL
+2023-09-12 12:18:00,153.11,153.175,153.07,153.175,957.0,BURL
+2023-09-12 12:17:00,153.17,153.17,153.165,153.165,421.0,BURL
+2023-09-12 12:16:00,153.17,153.17,153.17,153.17,528.0,BURL
+2023-09-12 12:15:00,153.175,153.175,153.175,153.175,234.0,BURL
+2023-09-12 12:14:00,153.2,153.27,153.12,153.17,2055.0,BURL
+2023-09-12 12:12:00,153.11,153.11,153.11,153.11,129.0,BURL
+2023-09-12 12:11:00,153.115,153.115,153.115,153.115,125.0,BURL
+2023-09-12 12:10:00,153.105,153.123,153.02,153.1,3235.0,BURL
+2023-09-12 12:09:00,153.1,153.105,153.02,153.02,5230.0,BURL
+2023-09-12 12:08:00,153.11,153.12,153.03,153.11,1194.0,BURL
+2023-09-12 12:07:00,152.99,153.01,152.97,153.01,804.0,BURL
+2023-09-12 12:06:00,152.99,152.99,152.99,152.99,219.0,BURL
+2023-09-12 12:04:00,153.025,153.13,153.025,153.055,4100.0,BURL
+2023-09-12 12:03:00,152.97,153.03,152.86,153.02,4060.0,BURL
+2023-09-12 12:02:00,152.965,152.965,152.965,152.965,132.0,BURL
+2023-09-12 12:00:00,152.92,152.97,152.92,152.97,658.0,BURL
+2023-09-12 11:59:00,152.88,152.88,152.845,152.845,958.0,BURL
+2023-09-12 11:58:00,152.96,153.0,152.96,153.0,879.0,BURL
+2023-09-12 11:54:00,153.03,153.03,152.98,152.98,364.0,BURL
+2023-09-12 11:53:00,153.095,153.097,152.98,152.99,3924.0,BURL
+2023-09-12 11:52:00,153.16,153.19,153.01,153.02,2027.0,BURL
+2023-09-12 11:51:00,153.33,153.33,153.2,153.2,3974.0,BURL
+2023-09-12 11:49:00,153.315,153.315,153.315,153.315,165.0,BURL
+2023-09-12 11:46:00,153.1,153.39,153.1,153.32,4091.0,BURL
+2023-09-12 11:45:00,153.09,153.09,152.99,153.01,513.0,BURL
+2023-09-12 11:44:00,153.085,153.085,153.03,153.03,250.0,BURL
+2023-09-12 11:43:00,153.04,153.1,153.04,153.1,692.0,BURL
+2023-09-12 11:41:00,153.0,153.04,152.99,153.03,2414.0,BURL
+2023-09-12 11:40:00,153.035,153.035,153.035,153.035,200.0,BURL
+2023-09-12 11:39:00,153.21,153.21,153.08,153.095,1338.0,BURL
+2023-09-12 11:38:00,153.24,153.24,153.11,153.11,1705.0,BURL
+2023-09-12 11:37:00,153.3,153.31,153.235,153.235,934.0,BURL
+2023-09-12 11:36:00,153.135,153.29,153.135,153.27,724.0,BURL
+2023-09-12 11:35:00,153.17,153.17,153.17,153.17,334.0,BURL
+2023-09-12 11:34:00,153.26,153.26,153.245,153.245,897.0,BURL
+2023-09-12 11:33:00,153.25,153.27,153.01,153.17,2284.0,BURL
+2023-09-12 11:32:00,153.21,153.25,153.21,153.24,651.0,BURL
+2023-09-12 11:31:00,153.31,153.31,153.18,153.22,2057.0,BURL
+2023-09-12 11:29:00,153.36,153.365,153.36,153.365,514.0,BURL
+2023-09-12 11:28:00,153.09,153.41,153.09,153.29,2775.0,BURL
+2023-09-12 11:27:00,152.99,153.01,152.99,153.01,533.0,BURL
+2023-09-12 11:26:00,152.62,152.86,152.62,152.8,2662.0,BURL
+2023-09-12 11:25:00,152.555,152.555,152.555,152.555,357.0,BURL
+2023-09-12 11:24:00,152.555,152.555,152.555,152.555,644.0,BURL
+2023-09-12 11:23:00,152.555,152.555,152.49,152.555,1822.0,BURL
+2023-09-12 11:21:00,152.565,152.565,152.48,152.555,1181.0,BURL
+2023-09-12 11:20:00,152.63,152.63,152.47,152.593,2015.0,BURL
+2023-09-12 11:19:00,152.825,152.83,152.74,152.745,949.0,BURL
+2023-09-12 11:18:00,152.89,152.95,152.83,152.86,1401.0,BURL
+2023-09-12 11:17:00,152.8,152.87,152.8,152.87,631.0,BURL
+2023-09-12 11:16:00,152.835,152.835,152.69,152.71,990.0,BURL
+2023-09-12 11:15:00,152.595,152.86,152.59,152.755,2839.0,BURL
+2023-09-12 11:14:00,152.98,152.98,152.605,152.605,2833.0,BURL
+2023-09-12 11:13:00,153.155,153.155,152.92,153.0,2974.0,BURL
+2023-09-12 11:12:00,153.28,153.28,153.17,153.185,2363.0,BURL
+2023-09-12 11:11:00,153.33,153.33,153.33,153.33,128.0,BURL
+2023-09-12 11:09:00,153.26,153.3,153.26,153.3,764.0,BURL
+2023-09-12 11:08:00,153.23,153.36,153.22,153.3,4356.0,BURL
+2023-09-12 11:06:00,153.21,153.21,153.2,153.2,1078.0,BURL
+2023-09-12 11:05:00,153.37,153.37,153.21,153.21,1062.0,BURL
+2023-09-12 11:04:00,153.22,153.305,153.21,153.305,6480.0,BURL
+2023-09-12 11:03:00,153.22,153.27,153.17,153.22,3171.0,BURL
+2023-09-12 11:02:00,153.17,153.2,153.17,153.2,578.0,BURL
+2023-09-12 11:01:00,153.16,153.275,153.13,153.275,5952.0,BURL
+2023-09-12 11:00:00,153.0,153.16,152.97,153.155,7883.0,BURL
+2023-09-12 10:59:00,152.99,153.05,152.94,152.94,4075.0,BURL
+2023-09-12 10:58:00,153.025,153.025,152.96,153.016,827.0,BURL
+2023-09-12 10:57:00,153.03,153.14,152.93,153.003,13483.0,BURL
+2023-09-12 10:56:00,152.975,152.975,152.975,152.975,235.0,BURL
+2023-09-12 10:55:00,152.92,153.01,152.895,152.975,4423.0,BURL
+2023-09-12 10:54:00,152.835,153.01,152.835,152.94,3331.0,BURL
+2023-09-12 10:53:00,152.96,153.05,152.76,152.835,11084.0,BURL
+2023-09-12 10:52:00,152.98,153.02,152.97,152.97,1482.0,BURL
+2023-09-12 10:51:00,152.82,153.05,152.8,152.98,3981.0,BURL
+2023-09-12 10:50:00,152.86,152.91,152.82,152.82,1238.0,BURL
+2023-09-12 10:49:00,152.83,152.83,152.83,152.83,344.0,BURL
+2023-09-12 10:48:00,152.985,152.985,152.82,152.82,2359.0,BURL
+2023-09-12 10:47:00,153.04,153.11,153.0,153.005,1364.0,BURL
+2023-09-12 10:46:00,153.02,153.09,153.0,153.04,1952.0,BURL
+2023-09-12 10:45:00,152.84,152.85,152.84,152.85,488.0,BURL
+2023-09-12 10:44:00,153.095,153.095,153.01,153.01,855.0,BURL
+2023-09-12 10:43:00,153.46,153.46,153.16,153.16,6057.0,BURL
+2023-09-12 10:42:00,153.444,153.444,153.4,153.4,508.0,BURL
+2023-09-12 10:40:00,153.33,153.46,153.28,153.46,3679.0,BURL
+2023-09-12 10:39:00,153.23,153.23,153.23,153.23,367.0,BURL
+2023-09-12 10:38:00,153.43,153.52,153.31,153.31,1297.0,BURL
+2023-09-12 10:37:00,153.35,153.425,153.31,153.31,483.0,BURL
+2023-09-12 10:36:00,153.43,153.43,153.35,153.36,963.0,BURL
+2023-09-12 10:35:00,153.48,153.54,153.38,153.53,2437.0,BURL
+2023-09-12 10:34:00,153.56,153.59,153.48,153.51,1831.0,BURL
+2023-09-12 10:33:00,153.455,153.56,153.455,153.56,1304.0,BURL
+2023-09-12 10:32:00,153.46,153.46,153.46,153.46,186.0,BURL
+2023-09-12 10:30:00,153.19,153.59,153.08,153.5,4906.0,BURL
+2023-09-12 10:29:00,153.53,153.53,153.46,153.46,878.0,BURL
+2023-09-12 10:28:00,153.81,153.9,153.61,153.61,10138.0,BURL
+2023-09-12 10:27:00,153.805,153.805,153.8,153.8,341.0,BURL
+2023-09-12 10:26:00,153.8,153.83,153.66,153.66,7550.0,BURL
+2023-09-12 10:25:00,153.62,153.74,153.62,153.62,1167.0,BURL
+2023-09-12 10:23:00,153.81,153.92,153.66,153.74,4967.0,BURL
+2023-09-12 10:22:00,153.815,153.85,153.81,153.82,4308.0,BURL
+2023-09-12 10:21:00,153.795,153.89,153.77,153.845,4810.0,BURL
+2023-09-12 10:19:00,153.98,154.02,153.795,153.85,1946.0,BURL
+2023-09-12 10:18:00,154.15,154.15,153.95,154.01,1109.0,BURL
+2023-09-12 10:17:00,154.31,154.34,154.26,154.26,752.0,BURL
+2023-09-12 10:16:00,154.16,154.35,154.16,154.35,1704.0,BURL
+2023-09-12 10:15:00,154.23,154.23,154.23,154.23,333.0,BURL
+2023-09-12 10:14:00,154.31,154.31,154.25,154.25,835.0,BURL
+2023-09-12 10:13:00,154.38,154.42,154.375,154.375,1466.0,BURL
+2023-09-12 10:12:00,154.37,154.435,154.29,154.36,2272.0,BURL
+2023-09-12 10:11:00,154.35,154.54,154.3,154.395,6424.0,BURL
+2023-09-12 10:10:00,154.26,154.26,154.26,154.26,400.0,BURL
+2023-09-12 10:09:00,154.44,154.5,154.19,154.31,3287.0,BURL
+2023-09-12 10:07:00,154.4,154.415,154.4,154.415,253.0,BURL
+2023-09-12 10:06:00,154.285,154.51,154.285,154.35,6703.0,BURL
+2023-09-12 10:05:00,154.24,154.24,154.24,154.24,307.0,BURL
+2023-09-12 10:04:00,154.43,154.44,154.335,154.335,3098.0,BURL
+2023-09-12 10:03:00,154.59,154.59,154.47,154.55,628.0,BURL
+2023-09-12 10:01:00,154.83,154.9,154.71,154.78,2755.0,BURL
+2023-09-12 10:00:00,154.875,154.94,154.875,154.935,922.0,BURL
+2023-09-12 09:59:00,154.735,154.807,154.61,154.795,3094.0,BURL
+2023-09-12 09:57:00,154.845,154.845,154.735,154.735,682.0,BURL
+2023-09-12 09:56:00,154.94,154.94,154.74,154.88,1556.0,BURL
+2023-09-12 09:54:00,154.82,154.92,154.71,154.79,1226.0,BURL
+2023-09-12 09:53:00,154.629,154.628,154.629,154.629,647.0,BURL
+2023-09-12 09:52:00,154.71,154.71,154.53,154.58,3074.0,BURL
+2023-09-12 09:51:00,154.795,154.98,154.795,154.83,4861.0,BURL
+2023-09-12 09:50:00,154.89,154.89,154.72,154.8,1523.0,BURL
+2023-09-12 09:49:00,154.6,154.89,154.6,154.89,2962.0,BURL
+2023-09-12 09:48:00,154.605,154.605,154.605,154.605,146.0,BURL
+2023-09-12 09:47:00,154.75,154.87,154.685,154.69,2441.0,BURL
+2023-09-12 09:46:00,154.49,154.73,154.49,154.72,2480.0,BURL
+2023-09-12 09:45:00,154.185,154.38,154.185,154.38,597.0,BURL
+2023-09-12 09:44:00,154.5,154.64,154.325,154.33,1801.0,BURL
+2023-09-12 09:43:00,154.884,154.883,154.47,154.52,1722.0,BURL
+2023-09-12 09:42:00,154.88,155.21,154.82,154.96,6793.0,BURL
+2023-09-12 09:41:00,154.905,154.98,154.85,154.98,980.0,BURL
+2023-09-12 09:40:00,155.2,155.2,154.9,154.905,1404.0,BURL
+2023-09-12 09:39:00,155.32,155.32,155.05,155.1,2720.0,BURL
+2023-09-12 09:38:00,155.1,155.1,155.045,155.045,898.0,BURL
+2023-09-12 09:37:00,154.98,155.2,154.705,155.035,3053.0,BURL
+2023-09-12 09:36:00,155.188,155.187,154.505,154.815,1576.0,BURL
+2023-09-12 09:35:00,155.03,155.232,154.703,155.07,7554.0,BURL
+2023-09-12 09:34:00,154.63,154.63,154.63,154.63,239.0,BURL
+2023-09-12 09:33:00,154.78,155.28,154.17,155.06,2762.0,BURL
+2023-09-12 09:32:00,154.81,155.53,154.07,154.78,2866.0,BURL
+2023-09-12 09:31:00,154.85,154.85,154.825,154.825,1160.0,BURL
+2023-09-12 09:30:00,155.02,155.02,154.79,154.865,5808.0,BURL
+2023-09-12 09:29:00,155.2,155.2,155.2,155.2,100.0,BURL
+2023-09-12 09:00:00,154.0,154.0,154.0,154.0,1.0,BURL
+2023-09-12 08:49:00,154.19,154.19,154.19,154.19,1.0,BURL
+2023-09-12 07:58:00,154.0,154.0,154.0,154.0,20.0,BURL
+2023-09-12 07:26:00,154.19,154.19,154.19,154.19,100.0,BURL
+2023-09-12 07:25:00,154.19,154.19,154.19,154.19,100.0,BURL
+2023-09-11 19:00:00,154.19,154.19,154.19,154.19,64455.0,BURL
+2023-09-11 18:30:00,154.19,154.19,154.19,154.19,64455.0,BURL
+2023-09-11 16:42:00,154.19,154.19,154.19,154.19,29.0,BURL
+2023-09-11 16:10:00,154.19,154.19,154.19,154.19,64455.0,BURL
+2023-09-11 16:00:00,154.11,154.19,154.07,154.19,136030.0,BURL
+2023-09-11 15:59:00,154.44,154.44,154.03,154.11,53205.0,BURL
+2023-09-11 15:58:00,154.27,154.455,154.27,154.415,21756.0,BURL
+2023-09-11 15:57:00,154.32,154.4,154.28,154.31,16191.0,BURL
+2023-09-11 15:56:00,154.27,154.375,154.25,154.36,20145.0,BURL
+2023-09-11 15:55:00,154.2,154.28,154.175,154.27,16333.0,BURL
+2023-09-11 15:54:00,154.33,154.34,154.14,154.185,9206.0,BURL
+2023-09-11 15:53:00,154.39,154.415,154.28,154.335,10647.0,BURL
+2023-09-11 15:52:00,154.375,154.49,154.375,154.4,10734.0,BURL
+2023-09-11 15:51:00,154.38,154.44,154.315,154.37,11107.0,BURL
+2023-09-11 15:50:00,154.39,154.39,154.23,154.29,10357.0,BURL
+2023-09-11 15:49:00,154.55,154.56,154.44,154.465,9220.0,BURL
+2023-09-11 15:48:00,154.47,154.55,154.47,154.52,4786.0,BURL
+2023-09-11 15:47:00,154.4,154.49,154.345,154.455,10209.0,BURL
+2023-09-11 15:46:00,154.495,154.495,154.37,154.39,2339.0,BURL
+2023-09-11 15:45:00,154.17,154.5,154.17,154.495,16344.0,BURL
+2023-09-11 15:44:00,154.47,154.475,154.19,154.2,8036.0,BURL
+2023-09-11 15:43:00,154.485,154.485,154.48,154.485,1769.0,BURL
+2023-09-11 15:42:00,154.54,154.59,154.45,154.45,5981.0,BURL
+2023-09-11 15:41:00,154.53,154.55,154.45,154.525,2582.0,BURL
+2023-09-11 15:40:00,154.56,154.565,154.51,154.53,1077.0,BURL
+2023-09-11 15:39:00,154.835,154.835,154.46,154.46,6318.0,BURL
+2023-09-11 15:38:00,154.76,154.8,154.76,154.8,1811.0,BURL
+2023-09-11 15:37:00,154.765,154.9,154.765,154.83,2072.0,BURL
+2023-09-11 15:36:00,154.79,154.8,154.74,154.75,4367.0,BURL
+2023-09-11 15:35:00,154.92,154.92,154.74,154.74,5202.0,BURL
+2023-09-11 15:34:00,154.9,154.92,154.86,154.87,2258.0,BURL
+2023-09-11 15:33:00,154.915,154.915,154.84,154.84,2298.0,BURL
+2023-09-11 15:32:00,154.87,154.95,154.87,154.94,935.0,BURL
+2023-09-11 15:31:00,154.7,154.9,154.7,154.88,4930.0,BURL
+2023-09-11 15:30:00,154.755,154.85,154.65,154.7,7917.0,BURL
+2023-09-11 15:29:00,154.66,154.725,154.65,154.725,739.0,BURL
+2023-09-11 15:28:00,154.47,154.66,154.235,154.57,10081.0,BURL
+2023-09-11 15:27:00,154.42,154.49,154.42,154.47,1081.0,BURL
+2023-09-11 15:26:00,154.48,154.52,154.42,154.43,1462.0,BURL
+2023-09-11 15:25:00,154.585,154.6,154.51,154.51,854.0,BURL
+2023-09-11 15:24:00,154.715,154.715,154.57,154.57,1525.0,BURL
+2023-09-11 15:23:00,154.7,154.81,154.66,154.67,5542.0,BURL
+2023-09-11 15:22:00,154.83,154.88,154.83,154.88,618.0,BURL
+2023-09-11 15:21:00,154.958,154.97,154.75,154.79,9909.0,BURL
+2023-09-11 15:20:00,154.95,154.955,154.95,154.955,914.0,BURL
+2023-09-11 15:19:00,154.95,154.95,154.95,154.95,224.0,BURL
+2023-09-11 15:18:00,154.93,155.03,154.88,154.935,3811.0,BURL
+2023-09-11 15:17:00,155.12,155.12,154.93,154.93,8406.0,BURL
+2023-09-11 15:16:00,155.32,155.321,155.03,155.23,19253.0,BURL
+2023-09-11 15:15:00,155.44,155.47,155.34,155.375,3155.0,BURL
+2023-09-11 15:14:00,155.47,155.47,155.47,155.47,482.0,BURL
+2023-09-11 15:13:00,155.64,155.64,155.55,155.55,571.0,BURL
+2023-09-11 15:12:00,155.7,155.7,155.57,155.57,1342.0,BURL
+2023-09-11 15:11:00,155.8,155.82,155.73,155.74,1080.0,BURL
+2023-09-11 15:10:00,155.85,155.85,155.85,155.85,129.0,BURL
+2023-09-11 15:09:00,155.89,155.89,155.88,155.89,1146.0,BURL
+2023-09-11 15:08:00,155.88,155.98,155.88,155.98,1218.0,BURL
+2023-09-11 15:07:00,155.87,155.88,155.85,155.88,546.0,BURL
+2023-09-11 15:06:00,155.81,155.83,155.795,155.795,1250.0,BURL
+2023-09-11 15:04:00,155.865,155.865,155.65,155.665,4094.0,BURL
+2023-09-11 15:03:00,155.82,155.92,155.82,155.92,1970.0,BURL
+2023-09-11 15:02:00,155.82,155.82,155.82,155.82,326.0,BURL
+2023-09-11 15:01:00,155.71,155.77,155.71,155.77,422.0,BURL
+2023-09-11 15:00:00,155.64,155.86,155.64,155.85,1398.0,BURL
+2023-09-11 14:59:00,155.69,155.69,155.69,155.69,219.0,BURL
+2023-09-11 14:58:00,155.48,155.7,155.48,155.7,3595.0,BURL
+2023-09-11 14:57:00,155.46,155.475,155.39,155.475,1023.0,BURL
+2023-09-11 14:56:00,155.65,155.65,155.455,155.455,2696.0,BURL
+2023-09-11 14:55:00,155.785,155.785,155.71,155.71,507.0,BURL
+2023-09-11 14:54:00,155.845,155.845,155.75,155.75,2406.0,BURL
+2023-09-11 14:53:00,155.92,155.97,155.77,155.84,10833.0,BURL
+2023-09-11 14:52:00,155.93,155.93,155.93,155.93,483.0,BURL
+2023-09-11 14:51:00,155.93,155.93,155.93,155.93,269.0,BURL
+2023-09-11 14:50:00,156.055,156.055,155.9,155.9,3172.0,BURL
+2023-09-11 14:49:00,156.03,156.07,156.02,156.055,1904.0,BURL
+2023-09-11 14:48:00,156.085,156.12,156.085,156.12,484.0,BURL
+2023-09-11 14:47:00,156.0,156.035,156.0,156.035,1132.0,BURL
+2023-09-11 14:46:00,155.97,155.99,155.97,155.99,1403.0,BURL
+2023-09-11 14:43:00,155.9,155.93,155.86,155.915,1803.0,BURL
+2023-09-11 14:42:00,155.84,155.84,155.84,155.84,223.0,BURL
+2023-09-11 14:40:00,155.95,155.96,155.78,155.82,4075.0,BURL
+2023-09-11 14:39:00,155.96,155.96,155.95,155.95,434.0,BURL
+2023-09-11 14:38:00,155.93,155.96,155.91,155.96,970.0,BURL
+2023-09-11 14:37:00,155.91,155.94,155.87,155.87,1107.0,BURL
+2023-09-11 14:36:00,155.89,155.89,155.86,155.86,712.0,BURL
+2023-09-11 14:35:00,155.72,155.72,155.72,155.72,272.0,BURL
+2023-09-11 14:34:00,155.74,155.89,155.74,155.81,1706.0,BURL
+2023-09-11 14:33:00,155.86,155.86,155.72,155.72,2484.0,BURL
+2023-09-11 14:32:00,155.86,155.86,155.86,155.86,241.0,BURL
+2023-09-11 14:31:00,155.91,155.91,155.83,155.83,409.0,BURL
+2023-09-11 14:30:00,155.85,156.005,155.85,155.86,4838.0,BURL
+2023-09-11 14:29:00,155.79,155.81,155.79,155.81,411.0,BURL
+2023-09-11 14:28:00,155.85,155.87,155.79,155.79,2560.0,BURL
+2023-09-11 14:27:00,155.81,155.87,155.76,155.76,1809.0,BURL
+2023-09-11 14:25:00,155.72,155.765,155.71,155.765,1262.0,BURL
+2023-09-11 14:24:00,155.49,155.72,155.49,155.63,5261.0,BURL
+2023-09-11 14:23:00,155.4,155.4,155.4,155.4,384.0,BURL
+2023-09-11 14:22:00,155.45,155.55,155.41,155.48,3584.0,BURL
+2023-09-11 14:21:00,155.39,155.405,155.345,155.345,1243.0,BURL
+2023-09-11 14:20:00,155.43,155.43,155.34,155.34,1275.0,BURL
+2023-09-11 14:19:00,155.52,155.52,155.4,155.405,5475.0,BURL
+2023-09-11 14:17:00,155.56,155.56,155.49,155.54,1868.0,BURL
+2023-09-11 14:16:00,155.67,155.67,155.56,155.56,2138.0,BURL
+2023-09-11 14:15:00,155.67,155.71,155.635,155.67,2718.0,BURL
+2023-09-11 14:14:00,155.64,155.64,155.61,155.63,937.0,BURL
+2023-09-11 14:13:00,155.64,155.64,155.63,155.63,824.0,BURL
+2023-09-11 14:12:00,155.78,155.78,155.63,155.68,2645.0,BURL
+2023-09-11 14:11:00,155.84,155.9,155.78,155.78,1853.0,BURL
+2023-09-11 14:10:00,155.84,155.84,155.84,155.84,352.0,BURL
+2023-09-11 14:09:00,155.78,155.78,155.78,155.78,130.0,BURL
+2023-09-11 14:08:00,155.81,155.82,155.78,155.8,1103.0,BURL
+2023-09-11 14:07:00,155.75,155.845,155.75,155.845,2385.0,BURL
+2023-09-11 14:06:00,155.815,155.815,155.72,155.79,1514.0,BURL
+2023-09-11 14:05:00,155.72,155.72,155.72,155.72,153.0,BURL
+2023-09-11 14:04:00,155.84,155.86,155.72,155.72,1519.0,BURL
+2023-09-11 14:03:00,155.89,155.92,155.84,155.84,1436.0,BURL
+2023-09-11 14:01:00,156.1,156.12,155.92,155.94,3508.0,BURL
+2023-09-11 14:00:00,156.185,156.22,156.18,156.18,1133.0,BURL
+2023-09-11 13:59:00,156.22,156.27,156.185,156.185,1065.0,BURL
+2023-09-11 13:58:00,156.105,156.18,156.105,156.18,1363.0,BURL
+2023-09-11 13:57:00,156.09,156.17,156.07,156.105,2645.0,BURL
+2023-09-11 13:56:00,156.16,156.23,156.12,156.195,2183.0,BURL
+2023-09-11 13:55:00,156.1,156.13,156.07,156.07,795.0,BURL
+2023-09-11 13:53:00,156.1,156.15,156.1,156.15,359.0,BURL
+2023-09-11 13:51:00,156.09,156.1,156.045,156.045,1123.0,BURL
+2023-09-11 13:49:00,155.96,156.04,155.9,156.04,2304.0,BURL
+2023-09-11 13:47:00,156.105,156.105,156.01,156.01,867.0,BURL
+2023-09-11 13:46:00,155.98,156.14,155.9,156.11,4133.0,BURL
+2023-09-11 13:45:00,156.04,156.04,156.04,156.04,209.0,BURL
+2023-09-11 13:44:00,156.01,156.04,156.01,156.04,297.0,BURL
+2023-09-11 13:43:00,156.01,156.12,156.01,156.04,1192.0,BURL
+2023-09-11 13:42:00,156.09,156.11,155.945,155.945,2450.0,BURL
+2023-09-11 13:41:00,156.07,156.07,155.97,156.005,2320.0,BURL
+2023-09-11 13:40:00,156.13,156.13,156.13,156.13,348.0,BURL
+2023-09-11 13:39:00,156.13,156.13,156.13,156.13,759.0,BURL
+2023-09-11 13:38:00,156.08,156.13,156.035,156.11,2902.0,BURL
+2023-09-11 13:37:00,156.0,156.0,156.0,156.0,218.0,BURL
+2023-09-11 13:35:00,156.04,156.115,156.015,156.02,1588.0,BURL
+2023-09-11 13:34:00,156.05,156.05,155.96,155.96,1791.0,BURL
+2023-09-11 13:33:00,156.24,156.24,156.01,156.12,3439.0,BURL
+2023-09-11 13:32:00,156.14,156.14,156.13,156.13,427.0,BURL
+2023-09-11 13:31:00,156.18,156.25,156.13,156.13,3690.0,BURL
+2023-09-11 13:30:00,156.08,156.1,156.08,156.1,403.0,BURL
+2023-09-11 13:29:00,155.98,156.08,155.98,156.08,776.0,BURL
+2023-09-11 13:28:00,155.955,156.105,155.955,156.105,1444.0,BURL
+2023-09-11 13:25:00,155.95,156.01,155.817,155.817,1399.0,BURL
+2023-09-11 13:24:00,155.5,155.92,155.5,155.8,2552.0,BURL
+2023-09-11 13:23:00,155.72,155.78,155.46,155.46,2131.0,BURL
+2023-09-11 13:22:00,155.89,155.89,155.82,155.865,1341.0,BURL
+2023-09-11 13:21:00,156.12,156.17,155.9,155.95,4594.0,BURL
+2023-09-11 13:20:00,156.055,156.11,156.055,156.11,580.0,BURL
+2023-09-11 13:19:00,155.98,156.11,155.94,156.055,1408.0,BURL
+2023-09-11 13:18:00,156.01,156.01,156.01,156.01,149.0,BURL
+2023-09-11 13:17:00,156.025,156.025,155.91,156.01,2469.0,BURL
+2023-09-11 13:16:00,156.04,156.04,156.02,156.025,651.0,BURL
+2023-09-11 13:15:00,156.14,156.23,155.995,156.0,3489.0,BURL
+2023-09-11 13:14:00,155.73,156.14,155.73,156.03,9423.0,BURL
+2023-09-11 13:13:00,155.79,155.79,155.79,155.79,630.0,BURL
+2023-09-11 13:12:00,155.705,155.705,155.705,155.705,391.0,BURL
+2023-09-11 13:11:00,155.77,155.77,155.64,155.705,1806.0,BURL
+2023-09-11 13:10:00,155.58,155.77,155.58,155.77,2207.0,BURL
+2023-09-11 13:09:00,155.555,155.56,155.43,155.505,1853.0,BURL
+2023-09-11 13:07:00,155.48,155.54,155.435,155.54,2433.0,BURL
+2023-09-11 13:06:00,155.435,155.435,155.435,155.435,850.0,BURL
+2023-09-11 13:05:00,155.36,155.36,155.36,155.36,487.0,BURL
+2023-09-11 13:03:00,155.41,155.41,155.41,155.41,141.0,BURL
+2023-09-11 13:02:00,155.14,155.26,155.13,155.26,2542.0,BURL
+2023-09-11 13:01:00,155.28,155.28,155.28,155.28,358.0,BURL
+2023-09-11 13:00:00,155.47,155.47,155.29,155.29,1715.0,BURL
+2023-09-11 12:59:00,155.57,155.62,155.38,155.38,4305.0,BURL
+2023-09-11 12:58:00,155.48,155.735,155.48,155.64,2617.0,BURL
+2023-09-11 12:56:00,155.42,155.42,155.355,155.355,952.0,BURL
+2023-09-11 12:55:00,155.37,155.37,155.35,155.35,582.0,BURL
+2023-09-11 12:54:00,155.1,155.265,155.1,155.265,1323.0,BURL
+2023-09-11 12:53:00,155.28,155.285,155.065,155.11,2478.0,BURL
+2023-09-11 12:52:00,155.31,155.31,155.24,155.31,1916.0,BURL
+2023-09-11 12:51:00,155.345,155.39,155.345,155.37,764.0,BURL
+2023-09-11 12:50:00,155.26,155.4,155.26,155.33,2838.0,BURL
+2023-09-11 12:49:00,155.255,155.255,155.255,155.255,162.0,BURL
+2023-09-11 12:48:00,155.26,155.28,155.26,155.27,413.0,BURL
+2023-09-11 12:47:00,155.24,155.26,155.2,155.26,978.0,BURL
+2023-09-11 12:46:00,155.18,155.18,155.165,155.165,1008.0,BURL
+2023-09-11 12:45:00,155.11,155.23,155.1,155.14,2221.0,BURL
+2023-09-11 12:44:00,155.165,155.22,155.12,155.12,341.0,BURL
+2023-09-11 12:43:00,155.18,155.2,155.18,155.2,315.0,BURL
+2023-09-11 12:42:00,155.04,155.16,155.04,155.16,2014.0,BURL
+2023-09-11 12:41:00,154.95,155.06,154.95,155.04,1500.0,BURL
+2023-09-11 12:40:00,155.01,155.06,154.955,154.955,2119.0,BURL
+2023-09-11 12:39:00,155.0,155.0,155.0,155.0,124.0,BURL
+2023-09-11 12:38:00,155.21,155.21,154.91,154.91,2032.0,BURL
+2023-09-11 12:37:00,155.243,155.245,155.17,155.215,1671.0,BURL
+2023-09-11 12:36:00,155.115,155.235,155.105,155.235,4616.0,BURL
+2023-09-11 12:35:00,155.0,155.125,155.0,155.03,1155.0,BURL
+2023-09-11 12:34:00,154.97,155.04,154.97,155.04,920.0,BURL
+2023-09-11 12:32:00,155.05,155.05,155.03,155.05,561.0,BURL
+2023-09-11 12:31:00,155.04,155.04,155.02,155.02,901.0,BURL
+2023-09-11 12:30:00,155.31,155.31,155.13,155.13,1507.0,BURL
+2023-09-11 12:29:00,155.46,155.459,155.23,155.23,774.0,BURL
+2023-09-11 12:28:00,155.34,155.34,155.34,155.34,401.0,BURL
+2023-09-11 12:27:00,155.37,155.44,155.265,155.41,662.0,BURL
+2023-09-11 12:26:00,155.055,155.36,155.04,155.263,3022.0,BURL
+2023-09-11 12:25:00,154.86,155.03,154.86,155.03,1997.0,BURL
+2023-09-11 12:24:00,154.885,154.885,154.81,154.81,404.0,BURL
+2023-09-11 12:22:00,154.895,154.895,154.895,154.895,275.0,BURL
+2023-09-11 12:21:00,154.66,154.96,154.65,154.85,3499.0,BURL
+2023-09-11 12:20:00,154.77,154.77,154.65,154.66,2866.0,BURL
+2023-09-11 12:18:00,154.865,154.89,154.86,154.87,694.0,BURL
+2023-09-11 12:17:00,154.82,154.83,154.81,154.82,1711.0,BURL
+2023-09-11 12:16:00,154.82,154.82,154.82,154.82,483.0,BURL
+2023-09-11 12:15:00,154.955,154.955,154.955,154.955,128.0,BURL
+2023-09-11 12:14:00,154.92,154.96,154.92,154.96,895.0,BURL
+2023-09-11 12:13:00,154.83,154.84,154.83,154.83,514.0,BURL
+2023-09-11 12:12:00,154.645,154.83,154.645,154.83,3035.0,BURL
+2023-09-11 12:11:00,154.585,154.71,154.585,154.645,2095.0,BURL
+2023-09-11 12:10:00,154.53,154.585,154.53,154.585,1557.0,BURL
+2023-09-11 12:09:00,154.68,154.68,154.623,154.623,551.0,BURL
+2023-09-11 12:08:00,154.68,154.71,154.68,154.68,1153.0,BURL
+2023-09-11 12:07:00,154.7,154.7,154.67,154.69,1145.0,BURL
+2023-09-11 12:06:00,154.9,154.93,154.8,154.8,1673.0,BURL
+2023-09-11 12:04:00,155.01,155.01,155.01,155.01,243.0,BURL
+2023-09-11 12:03:00,155.05,155.05,154.93,155.005,2192.0,BURL
+2023-09-11 12:02:00,154.97,154.97,154.96,154.96,1289.0,BURL
+2023-09-11 12:01:00,155.07,155.07,155.07,155.07,232.0,BURL
+2023-09-11 11:59:00,155.06,155.07,155.02,155.07,1154.0,BURL
+2023-09-11 11:58:00,155.25,155.26,155.145,155.145,870.0,BURL
+2023-09-11 11:57:00,155.15,155.15,155.15,155.15,746.0,BURL
+2023-09-11 11:56:00,155.04,155.04,155.04,155.04,407.0,BURL
+2023-09-11 11:55:00,155.12,155.25,154.99,154.99,2165.0,BURL
+2023-09-11 11:54:00,155.22,155.22,155.21,155.21,274.0,BURL
+2023-09-11 11:53:00,154.9,155.0,154.9,154.95,2034.0,BURL
+2023-09-11 11:52:00,154.805,154.92,154.805,154.82,583.0,BURL
+2023-09-11 11:51:00,154.82,154.9,154.82,154.9,457.0,BURL
+2023-09-11 11:50:00,154.81,154.85,154.81,154.85,370.0,BURL
+2023-09-11 11:49:00,154.585,154.745,154.585,154.745,1873.0,BURL
+2023-09-11 11:48:00,154.6,154.6,154.53,154.585,623.0,BURL
+2023-09-11 11:47:00,154.82,154.82,154.45,154.46,11079.0,BURL
+2023-09-11 11:46:00,154.495,154.62,154.495,154.62,1264.0,BURL
+2023-09-11 11:45:00,154.08,154.617,154.08,154.5,8623.0,BURL
+2023-09-11 11:43:00,154.39,154.44,154.06,154.145,1985.0,BURL
+2023-09-11 11:42:00,154.485,154.49,154.38,154.385,1431.0,BURL
+2023-09-11 11:41:00,154.41,154.523,154.39,154.523,549.0,BURL
+2023-09-11 11:40:00,154.48,154.51,154.44,154.44,934.0,BURL
+2023-09-11 11:39:00,154.64,154.64,154.545,154.545,499.0,BURL
+2023-09-11 11:35:00,154.67,154.67,154.67,154.67,100.0,BURL
+2023-09-11 11:34:00,154.47,154.74,154.44,154.5,2539.0,BURL
+2023-09-11 11:33:00,154.18,154.42,153.95,154.18,3996.0,BURL
+2023-09-11 11:32:00,154.27,154.27,154.2,154.2,440.0,BURL
+2023-09-11 11:31:00,154.235,154.235,154.19,154.19,377.0,BURL
+2023-09-11 11:30:00,154.325,154.325,154.31,154.31,451.0,BURL
+2023-09-11 11:29:00,154.5,154.5,154.39,154.4,1468.0,BURL
+2023-09-11 11:28:00,154.34,154.495,154.34,154.47,1900.0,BURL
+2023-09-11 11:27:00,154.25,154.335,154.25,154.335,887.0,BURL
+2023-09-11 11:26:00,154.42,154.42,154.31,154.31,736.0,BURL
+2023-09-11 11:24:00,154.39,154.39,154.39,154.39,392.0,BURL
+2023-09-11 11:23:00,154.43,154.48,154.42,154.42,1081.0,BURL
+2023-09-11 11:21:00,154.45,154.47,154.45,154.47,655.0,BURL
+2023-09-11 11:20:00,154.74,154.805,154.36,154.52,6004.0,BURL
+2023-09-11 11:18:00,154.7,154.85,154.7,154.85,1995.0,BURL
+2023-09-11 11:16:00,154.625,154.625,154.625,154.625,234.0,BURL
+2023-09-11 11:15:00,154.645,154.645,154.55,154.625,444.0,BURL
+2023-09-11 11:14:00,154.645,154.74,154.645,154.645,768.0,BURL
+2023-09-11 11:13:00,154.62,154.62,154.62,154.62,400.0,BURL
+2023-09-11 11:12:00,154.54,154.58,154.54,154.58,290.0,BURL
+2023-09-11 11:10:00,154.46,154.58,154.33,154.53,3307.0,BURL
+2023-09-11 11:09:00,154.46,154.46,154.46,154.46,239.0,BURL
+2023-09-11 11:08:00,154.6,154.6,154.45,154.45,1178.0,BURL
+2023-09-11 11:07:00,154.703,154.702,154.703,154.703,233.0,BURL
+2023-09-11 11:06:00,154.69,154.69,154.69,154.69,190.0,BURL
+2023-09-11 11:05:00,154.75,154.75,154.75,154.75,678.0,BURL
+2023-09-11 11:04:00,154.84,154.84,154.84,154.84,312.0,BURL
+2023-09-11 11:03:00,154.81,154.84,154.76,154.81,675.0,BURL
+2023-09-11 11:02:00,154.95,154.95,154.845,154.9,1390.0,BURL
+2023-09-11 11:01:00,155.08,155.08,154.96,154.96,321.0,BURL
+2023-09-11 11:00:00,155.145,155.145,155.145,155.145,218.0,BURL
+2023-09-11 10:59:00,155.08,155.08,155.08,155.08,179.0,BURL
+2023-09-11 10:58:00,155.07,155.31,154.91,155.08,2416.0,BURL
+2023-09-11 10:57:00,155.333,155.35,155.07,155.303,2250.0,BURL
+2023-09-11 10:56:00,155.353,155.38,155.29,155.365,1206.0,BURL
+2023-09-11 10:55:00,155.35,155.35,155.18,155.29,2890.0,BURL
+2023-09-11 10:54:00,155.44,155.485,155.28,155.468,4381.0,BURL
+2023-09-11 10:53:00,155.505,155.505,155.505,155.505,265.0,BURL
+2023-09-11 10:51:00,155.51,155.51,155.51,155.51,185.0,BURL
+2023-09-11 10:50:00,155.315,155.59,155.21,155.5,4028.0,BURL
+2023-09-11 10:49:00,155.71,155.71,155.23,155.33,2509.0,BURL
+2023-09-11 10:48:00,155.99,155.99,155.64,155.8,4257.0,BURL
+2023-09-11 10:47:00,156.19,156.19,156.19,156.19,282.0,BURL
+2023-09-11 10:46:00,156.17,156.17,156.17,156.17,630.0,BURL
+2023-09-11 10:45:00,156.42,156.42,155.99,156.11,4640.0,BURL
+2023-09-11 10:44:00,156.43,156.43,156.425,156.425,784.0,BURL
+2023-09-11 10:43:00,155.94,156.41,155.94,156.35,2889.0,BURL
+2023-09-11 10:42:00,155.92,155.94,155.87,155.94,6770.0,BURL
+2023-09-11 10:41:00,155.99,155.99,155.88,155.88,855.0,BURL
+2023-09-11 10:40:00,155.6,155.76,155.6,155.76,868.0,BURL
+2023-09-11 10:39:00,155.555,155.555,155.54,155.54,409.0,BURL
+2023-09-11 10:38:00,155.595,155.595,155.568,155.568,647.0,BURL
+2023-09-11 10:37:00,155.593,155.592,155.593,155.593,231.0,BURL
+2023-09-11 10:36:00,155.595,155.595,155.595,155.595,352.0,BURL
+2023-09-11 10:35:00,155.59,155.72,155.59,155.595,1686.0,BURL
+2023-09-11 10:34:00,155.59,155.59,155.59,155.59,209.0,BURL
+2023-09-11 10:33:00,155.59,155.63,155.59,155.63,522.0,BURL
+2023-09-11 10:32:00,155.66,155.66,155.66,155.66,145.0,BURL
+2023-09-11 10:31:00,155.63,155.66,155.53,155.66,594.0,BURL
+2023-09-11 10:30:00,155.925,155.925,155.59,155.6,3583.0,BURL
+2023-09-11 10:29:00,155.93,155.93,155.93,155.93,424.0,BURL
+2023-09-11 10:28:00,155.93,155.93,155.93,155.93,338.0,BURL
+2023-09-11 10:27:00,155.96,155.96,155.96,155.96,578.0,BURL
+2023-09-11 10:25:00,155.76,156.16,155.735,156.16,2997.0,BURL
+2023-09-11 10:24:00,155.975,155.98,155.53,155.6,3353.0,BURL
+2023-09-11 10:23:00,155.97,155.97,155.97,155.97,320.0,BURL
+2023-09-11 10:22:00,155.955,155.955,155.955,155.955,330.0,BURL
+2023-09-11 10:21:00,155.91,156.0,155.91,156.0,959.0,BURL
+2023-09-11 10:20:00,155.64,155.66,155.63,155.66,1740.0,BURL
+2023-09-11 10:19:00,155.465,155.465,155.465,155.465,231.0,BURL
+2023-09-11 10:18:00,155.445,155.59,155.3,155.465,4482.0,BURL
+2023-09-11 10:17:00,155.71,155.82,155.445,155.445,9184.0,BURL
+2023-09-11 10:15:00,155.66,155.7,155.62,155.695,2824.0,BURL
+2023-09-11 10:14:00,155.68,155.68,155.47,155.64,3340.0,BURL
+2023-09-11 10:13:00,154.985,155.68,154.985,155.68,21617.0,BURL
+2023-09-11 10:12:00,154.925,155.01,154.92,154.93,5647.0,BURL
+2023-09-11 10:11:00,154.82,155.0,154.805,154.925,6429.0,BURL
+2023-09-11 10:10:00,154.84,154.84,154.84,154.84,455.0,BURL
+2023-09-11 10:09:00,154.98,154.98,154.76,154.845,2974.0,BURL
+2023-09-11 10:07:00,155.075,155.075,155.075,155.075,336.0,BURL
+2023-09-11 10:06:00,155.035,155.15,155.035,155.15,1058.0,BURL
+2023-09-11 10:05:00,154.957,155.11,154.957,155.11,281.0,BURL
+2023-09-11 10:04:00,155.075,155.075,155.005,155.04,1727.0,BURL
+2023-09-11 10:03:00,155.21,155.21,154.95,155.08,1073.0,BURL
+2023-09-11 10:02:00,155.075,155.075,155.075,155.075,675.0,BURL
+2023-09-11 10:01:00,155.06,155.08,155.005,155.06,2052.0,BURL
+2023-09-11 10:00:00,154.775,154.775,154.77,154.77,409.0,BURL
+2023-09-11 09:58:00,154.95,154.95,154.905,154.91,722.0,BURL
+2023-09-11 09:57:00,155.11,155.11,155.11,155.11,399.0,BURL
+2023-09-11 09:56:00,155.33,155.35,155.24,155.328,1236.0,BURL
+2023-09-11 09:55:00,155.615,155.615,155.42,155.46,720.0,BURL
+2023-09-11 09:54:00,155.46,155.61,155.46,155.61,915.0,BURL
+2023-09-11 09:53:00,155.625,155.625,155.53,155.53,821.0,BURL
+2023-09-11 09:52:00,155.68,155.75,155.46,155.62,1804.0,BURL
+2023-09-11 09:51:00,155.92,155.92,155.92,155.92,582.0,BURL
+2023-09-11 09:50:00,156.09,156.09,155.705,155.705,839.0,BURL
+2023-09-11 09:49:00,155.765,156.095,155.765,156.095,250.0,BURL
+2023-09-11 09:48:00,156.635,156.635,156.22,156.22,1544.0,BURL
+2023-09-11 09:47:00,156.675,156.675,156.62,156.63,666.0,BURL
+2023-09-11 09:46:00,156.55,156.555,156.55,156.555,355.0,BURL
+2023-09-11 09:45:00,156.325,156.56,156.325,156.56,323.0,BURL
+2023-09-11 09:44:00,156.645,156.645,156.42,156.42,726.0,BURL
+2023-09-11 09:43:00,156.82,156.82,156.82,156.82,279.0,BURL
+2023-09-11 09:42:00,156.695,156.695,156.695,156.695,468.0,BURL
+2023-09-11 09:41:00,156.49,157.03,156.14,156.39,19769.0,BURL
+2023-09-11 09:40:00,157.26,157.6,156.44,156.44,24003.0,BURL
+2023-09-11 09:39:00,157.58,157.9,157.19,157.295,6645.0,BURL
+2023-09-11 09:38:00,156.865,157.57,156.865,157.57,918.0,BURL
+2023-09-11 09:37:00,157.02,157.055,157.02,157.055,984.0,BURL
+2023-09-11 09:36:00,156.99,157.53,156.99,156.995,1068.0,BURL
+2023-09-11 09:35:00,156.83,156.905,156.83,156.905,737.0,BURL
+2023-09-11 09:33:00,156.62,157.62,156.62,157.62,529.0,BURL
+2023-09-11 09:31:00,157.54,157.54,156.36,156.36,721.0,BURL
+2023-09-11 09:30:00,156.16,156.16,156.16,156.16,7333.0,BURL
diff --git a/data/BUR_2023_10_3.csv b/data/BUR_2023_10_3.csv
new file mode 100644
index 000000000..d86bd6a05
--- /dev/null
+++ b/data/BUR_2023_10_3.csv
@@ -0,0 +1,5229 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 15:44:00,13.622,13.63,13.623,13.63,1721.0,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 12:43:00,13.55,13.56,13.55,13.551,812.0,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 12:01:00,13.576,13.577,13.576,13.577,100.0,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 11:48:00,13.608,13.609,13.604,13.604,1011.0,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 14:47:00,13.905,13.92,13.905,13.92,3449.0,BUR
+2023-09-29 14:46:00,13.905,13.905,13.9,13.9,2060.0,BUR
+2023-09-29 14:45:00,13.9,13.907,13.9,13.905,1915.0,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 11:57:00,13.888,13.89,13.88,13.89,2997.0,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
+2023-09-28 19:45:00,14.0,14.0,14.0,14.0,700.0,BUR
+2023-09-28 19:00:00,13.85,13.85,13.85,13.85,15395.0,BUR
+2023-09-28 18:30:00,13.85,13.85,13.85,13.85,15395.0,BUR
+2023-09-28 16:32:00,14.53,14.53,14.53,14.53,1.0,BUR
+2023-09-28 16:10:00,13.85,13.85,13.85,13.85,15395.0,BUR
+2023-09-28 16:00:00,13.84,13.85,13.84,13.85,31848.0,BUR
+2023-09-28 15:59:00,13.86,13.865,13.84,13.84,11108.0,BUR
+2023-09-28 15:58:00,13.86,13.86,13.841,13.85,4023.0,BUR
+2023-09-28 15:57:00,13.87,13.87,13.86,13.87,3582.0,BUR
+2023-09-28 15:56:00,13.859,13.87,13.85,13.86,2062.0,BUR
+2023-09-28 15:55:00,13.85,13.86,13.845,13.86,2105.0,BUR
+2023-09-28 15:54:00,13.85,13.85,13.84,13.845,3701.0,BUR
+2023-09-28 15:53:00,13.85,13.85,13.85,13.85,501.0,BUR
+2023-09-28 15:52:00,13.85,13.86,13.85,13.86,1643.0,BUR
+2023-09-28 15:51:00,13.86,13.86,13.84,13.845,19469.0,BUR
+2023-09-28 15:50:00,13.855,13.859,13.85,13.85,1646.0,BUR
+2023-09-28 15:49:00,13.85,13.86,13.85,13.86,3682.0,BUR
+2023-09-28 15:48:00,13.86,13.865,13.86,13.86,1800.0,BUR
+2023-09-28 15:47:00,13.85,13.859,13.85,13.859,5363.0,BUR
+2023-09-28 15:45:00,13.86,13.86,13.86,13.86,265.0,BUR
+2023-09-28 15:44:00,13.855,13.86,13.85,13.86,2960.0,BUR
+2023-09-28 15:43:00,13.855,13.855,13.855,13.855,147.0,BUR
+2023-09-28 15:41:00,13.86,13.87,13.85,13.85,2834.0,BUR
+2023-09-28 15:40:00,13.869,13.869,13.869,13.869,581.0,BUR
+2023-09-28 15:37:00,13.86,13.868,13.86,13.868,1150.0,BUR
+2023-09-28 15:36:00,13.88,13.88,13.87,13.87,1947.0,BUR
+2023-09-28 15:35:00,13.88,13.89,13.88,13.89,2019.0,BUR
+2023-09-28 15:34:00,13.91,13.91,13.89,13.89,2047.0,BUR
+2023-09-28 15:33:00,13.88,13.901,13.88,13.9,6427.0,BUR
+2023-09-28 15:32:00,13.86,13.88,13.85,13.88,6240.0,BUR
+2023-09-28 15:31:00,13.85,13.85,13.85,13.85,1332.0,BUR
+2023-09-28 15:30:00,13.87,13.88,13.86,13.86,2480.0,BUR
+2023-09-28 15:26:00,13.87,13.88,13.87,13.88,2172.0,BUR
+2023-09-28 15:24:00,13.85,13.86,13.85,13.86,386.0,BUR
+2023-09-28 15:22:00,13.86,13.86,13.86,13.86,644.0,BUR
+2023-09-28 15:21:00,13.87,13.87,13.87,13.87,2079.0,BUR
+2023-09-28 15:20:00,13.88,13.88,13.87,13.87,399.0,BUR
+2023-09-28 15:19:00,13.88,13.88,13.88,13.88,439.0,BUR
+2023-09-28 15:17:00,13.89,13.89,13.88,13.88,937.0,BUR
+2023-09-28 15:16:00,13.89,13.89,13.88,13.882,1640.0,BUR
+2023-09-28 15:13:00,13.9,13.9,13.89,13.89,1849.0,BUR
+2023-09-28 15:12:00,13.9,13.908,13.9,13.9,960.0,BUR
+2023-09-28 15:09:00,13.9,13.9,13.89,13.89,2350.0,BUR
+2023-09-28 15:08:00,13.889,13.895,13.877,13.895,7561.0,BUR
+2023-09-28 15:07:00,13.88,13.881,13.88,13.881,1078.0,BUR
+2023-09-28 15:06:00,13.885,13.885,13.885,13.885,467.0,BUR
+2023-09-28 15:05:00,13.885,13.885,13.885,13.885,157.0,BUR
+2023-09-28 15:04:00,13.88,13.885,13.88,13.881,2060.0,BUR
+2023-09-28 15:02:00,13.885,13.885,13.885,13.885,114.0,BUR
+2023-09-28 15:01:00,13.87,13.889,13.87,13.889,2487.0,BUR
+2023-09-28 14:59:00,13.87,13.875,13.87,13.875,621.0,BUR
+2023-09-28 14:58:00,13.87,13.87,13.86,13.87,2283.0,BUR
+2023-09-28 14:56:00,13.9,13.9,13.86,13.86,6517.0,BUR
+2023-09-28 14:55:00,13.92,13.92,13.9,13.9,9258.0,BUR
+2023-09-28 14:53:00,13.92,13.92,13.92,13.92,109.0,BUR
+2023-09-28 14:49:00,13.91,13.91,13.91,13.91,528.0,BUR
+2023-09-28 14:47:00,13.91,13.91,13.91,13.91,824.0,BUR
+2023-09-28 14:46:00,13.9,13.9,13.9,13.9,300.0,BUR
+2023-09-28 14:43:00,13.915,13.93,13.915,13.93,280.0,BUR
+2023-09-28 14:42:00,13.91,13.91,13.91,13.91,591.0,BUR
+2023-09-28 14:38:00,13.9,13.91,13.9,13.91,1138.0,BUR
+2023-09-28 14:36:00,13.9,13.9,13.89,13.89,800.0,BUR
+2023-09-28 14:34:00,13.88,13.9,13.88,13.9,2806.0,BUR
+2023-09-28 14:32:00,13.89,13.89,13.89,13.89,130.0,BUR
+2023-09-28 14:31:00,13.89,13.89,13.89,13.89,120.0,BUR
+2023-09-28 14:30:00,13.89,13.89,13.89,13.89,178.0,BUR
+2023-09-28 14:25:00,13.89,13.89,13.89,13.89,551.0,BUR
+2023-09-28 14:23:00,13.895,13.9,13.895,13.9,218.0,BUR
+2023-09-28 14:21:00,13.89,13.89,13.89,13.89,713.0,BUR
+2023-09-28 14:20:00,13.89,13.91,13.89,13.9,3028.0,BUR
+2023-09-28 14:16:00,13.9,13.9,13.886,13.886,550.0,BUR
+2023-09-28 14:15:00,13.9,13.9,13.9,13.9,120.0,BUR
+2023-09-28 14:14:00,13.885,13.885,13.885,13.885,140.0,BUR
+2023-09-28 14:13:00,13.87,13.88,13.87,13.88,1069.0,BUR
+2023-09-28 14:12:00,13.875,13.875,13.86,13.86,496.0,BUR
+2023-09-28 14:10:00,13.87,13.87,13.87,13.87,139.0,BUR
+2023-09-28 14:09:00,13.88,13.88,13.872,13.872,415.0,BUR
+2023-09-28 14:08:00,13.88,13.895,13.88,13.895,480.0,BUR
+2023-09-28 14:07:00,13.865,13.865,13.865,13.865,256.0,BUR
+2023-09-28 14:03:00,13.87,13.87,13.87,13.87,402.0,BUR
+2023-09-28 14:02:00,13.87,13.87,13.87,13.87,278.0,BUR
+2023-09-28 14:01:00,13.85,13.86,13.85,13.86,1371.0,BUR
+2023-09-28 13:59:00,13.88,13.88,13.88,13.88,100.0,BUR
+2023-09-28 13:58:00,13.81,13.85,13.81,13.85,10209.0,BUR
+2023-09-28 13:57:00,13.82,13.82,13.82,13.82,100.0,BUR
+2023-09-28 13:52:00,13.82,13.82,13.81,13.81,646.0,BUR
+2023-09-28 13:51:00,13.84,13.84,13.84,13.84,122.0,BUR
+2023-09-28 13:50:00,13.833,13.833,13.833,13.833,314.0,BUR
+2023-09-28 13:49:00,13.83,13.83,13.83,13.83,562.0,BUR
+2023-09-28 13:47:00,13.83,13.83,13.83,13.83,171.0,BUR
+2023-09-28 13:45:00,13.83,13.83,13.82,13.82,393.0,BUR
+2023-09-28 13:44:00,13.82,13.82,13.82,13.82,166.0,BUR
+2023-09-28 13:42:00,13.83,13.83,13.83,13.83,696.0,BUR
+2023-09-28 13:40:00,13.835,13.84,13.83,13.83,831.0,BUR
+2023-09-28 13:39:00,13.84,13.84,13.84,13.84,341.0,BUR
+2023-09-28 13:38:00,13.86,13.86,13.86,13.86,110.0,BUR
+2023-09-28 13:37:00,13.88,13.88,13.85,13.85,3537.0,BUR
+2023-09-28 13:36:00,13.9,13.9,13.88,13.88,3128.0,BUR
+2023-09-28 13:35:00,13.89,13.89,13.89,13.89,200.0,BUR
+2023-09-28 13:34:00,13.9,13.9,13.9,13.9,100.0,BUR
+2023-09-28 13:33:00,13.89,13.89,13.88,13.89,453.0,BUR
+2023-09-28 13:28:00,13.94,13.94,13.94,13.94,428.0,BUR
+2023-09-28 13:27:00,13.95,13.95,13.95,13.95,187.0,BUR
+2023-09-28 13:21:00,13.97,13.97,13.96,13.96,619.0,BUR
+2023-09-28 13:19:00,13.98,13.98,13.98,13.98,1130.0,BUR
+2023-09-28 13:17:00,13.98,13.98,13.98,13.98,110.0,BUR
+2023-09-28 13:14:00,13.98,13.98,13.98,13.98,1335.0,BUR
+2023-09-28 13:13:00,13.98,13.98,13.98,13.98,1869.0,BUR
+2023-09-28 13:11:00,13.99,13.99,13.99,13.99,1117.0,BUR
+2023-09-28 13:09:00,13.99,13.99,13.99,13.99,112.0,BUR
+2023-09-28 13:06:00,14.0,14.0,13.98,13.98,624.0,BUR
+2023-09-28 13:05:00,14.0,14.0,13.99,13.995,12777.0,BUR
+2023-09-28 12:54:00,14.01,14.015,14.01,14.015,1212.0,BUR
+2023-09-28 12:52:00,14.025,14.025,14.025,14.025,113.0,BUR
+2023-09-28 12:51:00,14.01,14.03,14.01,14.03,979.0,BUR
+2023-09-28 12:50:00,14.02,14.02,14.0,14.01,13379.0,BUR
+2023-09-28 12:49:00,14.025,14.025,14.025,14.025,181.0,BUR
+2023-09-28 12:48:00,14.04,14.04,14.03,14.03,6677.0,BUR
+2023-09-28 12:44:00,14.048,14.048,14.048,14.048,602.0,BUR
+2023-09-28 12:43:00,14.05,14.05,14.05,14.05,1201.0,BUR
+2023-09-28 12:42:00,14.05,14.05,14.04,14.04,941.0,BUR
+2023-09-28 12:37:00,14.05,14.05,14.04,14.05,818.0,BUR
+2023-09-28 12:36:00,14.04,14.04,14.04,14.04,120.0,BUR
+2023-09-28 12:33:00,14.035,14.035,14.035,14.035,127.0,BUR
+2023-09-28 12:31:00,14.02,14.04,14.02,14.04,3203.0,BUR
+2023-09-28 12:30:00,14.0,14.02,14.0,14.01,6475.0,BUR
+2023-09-28 12:28:00,14.01,14.02,14.01,14.01,1094.0,BUR
+2023-09-28 12:27:00,14.01,14.02,14.01,14.01,2315.0,BUR
+2023-09-28 12:26:00,14.01,14.01,14.0,14.0,631.0,BUR
+2023-09-28 12:25:00,14.01,14.01,14.01,14.01,201.0,BUR
+2023-09-28 12:24:00,14.01,14.01,14.01,14.01,100.0,BUR
+2023-09-28 12:22:00,14.01,14.01,14.01,14.01,410.0,BUR
+2023-09-28 12:20:00,14.01,14.01,14.01,14.01,345.0,BUR
+2023-09-28 12:19:00,14.01,14.01,14.01,14.01,211.0,BUR
+2023-09-28 12:17:00,14.01,14.01,14.01,14.01,532.0,BUR
+2023-09-28 12:16:00,14.01,14.01,14.01,14.01,1386.0,BUR
+2023-09-28 12:11:00,14.02,14.02,14.02,14.02,110.0,BUR
+2023-09-28 12:07:00,14.02,14.02,14.02,14.02,567.0,BUR
+2023-09-28 12:05:00,14.01,14.01,14.01,14.01,474.0,BUR
+2023-09-28 12:02:00,14.02,14.02,14.01,14.01,1049.0,BUR
+2023-09-28 12:00:00,14.04,14.04,14.03,14.03,961.0,BUR
+2023-09-28 11:59:00,14.05,14.05,14.05,14.05,207.0,BUR
+2023-09-28 11:49:00,14.012,14.012,14.01,14.01,1861.0,BUR
+2023-09-28 11:48:00,14.0,14.02,14.0,14.015,5406.0,BUR
+2023-09-28 11:47:00,14.01,14.01,14.01,14.01,597.0,BUR
+2023-09-28 11:43:00,14.02,14.02,14.02,14.02,1142.0,BUR
+2023-09-28 11:42:00,13.97,14.02,13.97,14.02,9440.0,BUR
+2023-09-28 11:41:00,13.945,13.945,13.945,13.945,303.0,BUR
+2023-09-28 11:39:00,13.97,13.97,13.97,13.97,125.0,BUR
+2023-09-28 11:38:00,13.97,13.975,13.97,13.975,1584.0,BUR
+2023-09-28 11:36:00,13.98,13.98,13.95,13.95,2862.0,BUR
+2023-09-28 11:35:00,14.0,14.0,13.99,14.0,2599.0,BUR
+2023-09-28 11:33:00,14.05,14.05,14.04,14.04,694.0,BUR
+2023-09-28 11:32:00,14.062,14.062,14.062,14.062,619.0,BUR
+2023-09-28 11:31:00,14.0,14.05,14.0,14.041,6211.0,BUR
+2023-09-28 11:30:00,13.95,13.96,13.95,13.96,356.0,BUR
+2023-09-28 11:29:00,13.94,13.94,13.93,13.93,1582.0,BUR
+2023-09-28 11:27:00,13.94,13.97,13.94,13.97,1157.0,BUR
+2023-09-28 11:25:00,13.925,13.93,13.92,13.93,1231.0,BUR
+2023-09-28 11:24:00,13.94,13.94,13.92,13.925,1690.0,BUR
+2023-09-28 11:23:00,13.95,13.95,13.94,13.94,589.0,BUR
+2023-09-28 11:22:00,13.95,13.95,13.945,13.945,1290.0,BUR
+2023-09-28 11:19:00,13.95,13.95,13.94,13.945,2895.0,BUR
+2023-09-28 11:18:00,13.99,13.99,13.95,13.95,1606.0,BUR
+2023-09-28 11:17:00,13.98,13.98,13.98,13.98,621.0,BUR
+2023-09-28 11:16:00,13.96,13.99,13.96,13.96,7081.0,BUR
+2023-09-28 11:15:00,13.98,13.98,13.97,13.97,1326.0,BUR
+2023-09-28 11:14:00,13.988,13.99,13.988,13.99,1203.0,BUR
+2023-09-28 11:13:00,13.98,13.98,13.98,13.98,406.0,BUR
+2023-09-28 11:12:00,13.99,13.99,13.98,13.98,773.0,BUR
+2023-09-28 11:09:00,13.98,13.98,13.98,13.98,1145.0,BUR
+2023-09-28 11:07:00,13.96,13.98,13.96,13.98,4270.0,BUR
+2023-09-28 11:06:00,13.96,13.96,13.96,13.96,100.0,BUR
+2023-09-28 11:04:00,13.92,13.96,13.92,13.94,5864.0,BUR
+2023-09-28 11:03:00,13.905,13.91,13.905,13.91,312.0,BUR
+2023-09-28 11:02:00,13.89,13.905,13.89,13.905,3097.0,BUR
+2023-09-28 11:01:00,13.878,13.885,13.878,13.885,3754.0,BUR
+2023-09-28 11:00:00,13.88,13.88,13.88,13.88,421.0,BUR
+2023-09-28 10:59:00,13.878,13.878,13.878,13.878,500.0,BUR
+2023-09-28 10:58:00,13.87,13.87,13.87,13.87,1970.0,BUR
+2023-09-28 10:57:00,13.88,13.88,13.88,13.88,107.0,BUR
+2023-09-28 10:56:00,13.87,13.88,13.87,13.871,2505.0,BUR
+2023-09-28 10:55:00,13.88,13.88,13.88,13.88,287.0,BUR
+2023-09-28 10:52:00,13.89,13.89,13.89,13.89,5186.0,BUR
+2023-09-28 10:51:00,13.88,13.88,13.88,13.88,3592.0,BUR
+2023-09-28 10:50:00,13.87,13.87,13.87,13.87,1104.0,BUR
+2023-09-28 10:49:00,13.875,13.875,13.87,13.87,1146.0,BUR
+2023-09-28 10:48:00,13.87,13.87,13.87,13.87,266.0,BUR
+2023-09-28 10:47:00,13.875,13.875,13.87,13.87,220.0,BUR
+2023-09-28 10:46:00,13.87,13.87,13.85,13.87,1824.0,BUR
+2023-09-28 10:43:00,13.86,13.87,13.86,13.87,1272.0,BUR
+2023-09-28 10:42:00,13.87,13.88,13.87,13.87,4670.0,BUR
+2023-09-28 10:41:00,13.87,13.87,13.86,13.86,823.0,BUR
+2023-09-28 10:40:00,13.88,13.88,13.88,13.88,100.0,BUR
+2023-09-28 10:39:00,13.88,13.88,13.87,13.875,5151.0,BUR
+2023-09-28 10:38:00,13.88,13.88,13.875,13.875,1205.0,BUR
+2023-09-28 10:37:00,13.87,13.87,13.87,13.87,316.0,BUR
+2023-09-28 10:36:00,13.88,13.88,13.87,13.87,2721.0,BUR
+2023-09-28 10:35:00,13.88,13.88,13.88,13.88,210.0,BUR
+2023-09-28 10:34:00,13.88,13.9,13.88,13.88,4864.0,BUR
+2023-09-28 10:33:00,13.89,13.89,13.85,13.86,4699.0,BUR
+2023-09-28 10:31:00,13.91,13.91,13.88,13.88,12374.0,BUR
+2023-09-28 10:30:00,13.91,13.91,13.91,13.91,1921.0,BUR
+2023-09-28 10:29:00,13.91,13.92,13.91,13.92,600.0,BUR
+2023-09-28 10:28:00,13.91,13.91,13.91,13.91,8349.0,BUR
+2023-09-28 10:26:00,13.91,13.91,13.91,13.91,1110.0,BUR
+2023-09-28 10:25:00,13.905,13.905,13.905,13.905,624.0,BUR
+2023-09-28 10:24:00,13.85,13.91,13.85,13.91,9121.0,BUR
+2023-09-28 10:23:00,13.86,13.863,13.86,13.863,3217.0,BUR
+2023-09-28 10:22:00,13.85,13.85,13.85,13.85,309.0,BUR
+2023-09-28 10:18:00,13.84,13.85,13.84,13.85,4080.0,BUR
+2023-09-28 10:17:00,13.83,13.84,13.83,13.84,1237.0,BUR
+2023-09-28 10:16:00,13.85,13.85,13.84,13.84,2949.0,BUR
+2023-09-28 10:15:00,13.85,13.85,13.85,13.85,861.0,BUR
+2023-09-28 10:14:00,13.85,13.85,13.85,13.85,324.0,BUR
+2023-09-28 10:13:00,13.85,13.85,13.85,13.85,146.0,BUR
+2023-09-28 10:11:00,13.86,13.86,13.86,13.86,338.0,BUR
+2023-09-28 10:10:00,13.84,13.86,13.83,13.86,7710.0,BUR
+2023-09-28 10:08:00,13.84,13.84,13.829,13.84,962.0,BUR
+2023-09-28 10:05:00,13.9,13.9,13.85,13.86,6813.0,BUR
+2023-09-28 10:03:00,13.92,13.92,13.92,13.92,320.0,BUR
+2023-09-28 10:02:00,13.92,13.92,13.92,13.92,250.0,BUR
+2023-09-28 10:00:00,13.91,13.92,13.91,13.91,5093.0,BUR
+2023-09-28 09:59:00,13.92,13.92,13.92,13.92,1670.0,BUR
+2023-09-28 09:58:00,13.93,13.93,13.905,13.905,1176.0,BUR
+2023-09-28 09:57:00,13.95,13.96,13.94,13.95,7228.0,BUR
+2023-09-28 09:55:00,13.96,13.96,13.945,13.945,1093.0,BUR
+2023-09-28 09:54:00,13.91,13.95,13.91,13.95,12498.0,BUR
+2023-09-28 09:53:00,13.855,13.89,13.855,13.88,5160.0,BUR
+2023-09-28 09:51:00,13.86,13.86,13.86,13.86,126.0,BUR
+2023-09-28 09:50:00,13.83,13.85,13.82,13.85,11805.0,BUR
+2023-09-28 09:49:00,13.83,13.83,13.79,13.79,2268.0,BUR
+2023-09-28 09:48:00,13.86,13.86,13.835,13.84,6407.0,BUR
+2023-09-28 09:47:00,13.871,13.871,13.87,13.87,311.0,BUR
+2023-09-28 09:46:00,13.87,13.87,13.87,13.87,545.0,BUR
+2023-09-28 09:45:00,13.87,13.87,13.87,13.87,680.0,BUR
+2023-09-28 09:44:00,13.86,13.87,13.85,13.86,3936.0,BUR
+2023-09-28 09:43:00,13.85,13.87,13.82,13.84,5573.0,BUR
+2023-09-28 09:42:00,13.89,13.89,13.89,13.89,200.0,BUR
+2023-09-28 09:41:00,13.955,13.955,13.85,13.88,9795.0,BUR
+2023-09-28 09:40:00,13.99,14.0,13.97,13.97,1143.0,BUR
+2023-09-28 09:39:00,13.97,14.0,13.96,14.0,5918.0,BUR
+2023-09-28 09:38:00,13.98,13.99,13.95,13.97,15766.0,BUR
+2023-09-28 09:37:00,14.0,14.0,13.94,13.98,8991.0,BUR
+2023-09-28 09:36:00,13.98,14.03,13.98,14.03,5302.0,BUR
+2023-09-28 09:35:00,13.96,14.0,13.96,13.97,5547.0,BUR
+2023-09-28 09:34:00,13.95,14.03,13.925,13.97,8300.0,BUR
+2023-09-28 09:33:00,13.86,13.95,13.86,13.95,9857.0,BUR
+2023-09-28 09:32:00,13.805,13.84,13.805,13.84,9228.0,BUR
+2023-09-28 09:31:00,13.7,13.73,13.7,13.73,5451.0,BUR
+2023-09-28 09:30:00,13.8,13.8,13.67,13.7,8534.0,BUR
+2023-09-28 09:29:00,13.72,13.73,13.72,13.72,547.0,BUR
+2023-09-28 09:27:00,13.72,13.72,13.72,13.72,400.0,BUR
+2023-09-28 09:26:00,13.72,13.72,13.72,13.72,136.0,BUR
+2023-09-28 09:22:00,13.75,13.75,13.75,13.75,200.0,BUR
+2023-09-28 09:19:00,13.76,13.76,13.76,13.76,265.0,BUR
+2023-09-28 09:15:00,13.78,13.78,13.78,13.78,64.0,BUR
+2023-09-28 09:12:00,13.76,13.76,13.76,13.76,495.0,BUR
+2023-09-28 09:11:00,13.77,13.77,13.77,13.77,306.0,BUR
+2023-09-28 09:10:00,13.63,13.7,13.63,13.7,315.0,BUR
+2023-09-28 08:59:00,13.72,13.72,13.72,13.72,200.0,BUR
+2023-09-28 08:53:00,13.75,13.75,13.75,13.75,200.0,BUR
+2023-09-28 08:50:00,13.76,13.76,13.75,13.75,1026.0,BUR
+2023-09-28 08:49:00,13.78,13.78,13.78,13.78,2000.0,BUR
+2023-09-28 08:37:00,13.85,13.85,13.85,13.85,200.0,BUR
+2023-09-28 08:11:00,13.81,13.81,13.81,13.81,50.0,BUR
+2023-09-28 08:09:00,13.81,13.81,13.81,13.81,100.0,BUR
+2023-09-28 08:00:00,13.81,13.81,13.81,13.81,1.0,BUR
+2023-09-28 07:41:00,13.8,13.8,13.77,13.77,1000.0,BUR
+2023-09-28 07:33:00,13.81,13.81,13.81,13.81,102.0,BUR
+2023-09-28 07:16:00,13.81,13.84,13.81,13.84,600.0,BUR
+2023-09-28 07:02:00,13.79,13.79,13.79,13.79,110.0,BUR
+2023-09-28 07:00:00,13.8,13.8,13.8,13.8,1.0,BUR
+2023-09-28 06:30:00,13.86,13.88,13.86,13.86,200.0,BUR
+2023-09-28 05:57:00,13.88,13.88,13.88,13.88,200.0,BUR
+2023-09-28 05:18:00,13.97,13.97,13.97,13.97,100.0,BUR
+2023-09-28 04:20:00,14.0,14.0,14.0,14.0,100.0,BUR
+2023-09-28 04:19:00,14.05,14.05,14.04,14.04,300.0,BUR
+2023-09-28 04:16:00,14.11,14.11,14.11,14.11,100.0,BUR
+2023-09-27 19:48:00,14.14,14.14,14.14,14.14,1.0,BUR
+2023-09-27 19:35:00,14.41,14.41,14.41,14.41,120.0,BUR
+2023-09-27 19:00:00,14.14,14.14,14.14,14.14,31566.0,BUR
+2023-09-27 18:30:00,14.14,14.14,14.14,14.14,31566.0,BUR
+2023-09-27 16:37:00,14.41,14.41,14.41,14.41,7.0,BUR
+2023-09-27 16:10:00,14.14,14.14,14.14,14.14,31566.0,BUR
+2023-09-27 16:00:00,14.15,14.15,14.14,14.14,64336.0,BUR
+2023-09-27 15:59:00,14.16,14.17,14.14,14.14,10600.0,BUR
+2023-09-27 15:58:00,14.185,14.19,14.16,14.16,9747.0,BUR
+2023-09-27 15:57:00,14.19,14.19,14.18,14.18,1101.0,BUR
+2023-09-27 15:56:00,14.175,14.19,14.17,14.185,5681.0,BUR
+2023-09-27 15:55:00,14.175,14.19,14.17,14.175,6104.0,BUR
+2023-09-27 15:54:00,14.175,14.175,14.17,14.17,534.0,BUR
+2023-09-27 15:53:00,14.19,14.19,14.17,14.18,2247.0,BUR
+2023-09-27 15:52:00,14.2,14.2,14.19,14.19,484.0,BUR
+2023-09-27 15:51:00,14.18,14.22,14.18,14.21,4254.0,BUR
+2023-09-27 15:50:00,14.165,14.19,14.165,14.185,2818.0,BUR
+2023-09-27 15:49:00,14.16,14.165,14.16,14.16,660.0,BUR
+2023-09-27 15:48:00,14.165,14.165,14.16,14.165,782.0,BUR
+2023-09-27 15:47:00,14.159,14.165,14.159,14.165,4909.0,BUR
+2023-09-27 15:46:00,14.155,14.155,14.15,14.15,1670.0,BUR
+2023-09-27 15:45:00,14.15,14.15,14.15,14.15,642.0,BUR
+2023-09-27 15:44:00,14.155,14.155,14.15,14.155,682.0,BUR
+2023-09-27 15:43:00,14.165,14.165,14.155,14.155,2014.0,BUR
+2023-09-27 15:42:00,14.155,14.16,14.155,14.16,3121.0,BUR
+2023-09-27 15:41:00,14.155,14.16,14.155,14.155,1880.0,BUR
+2023-09-27 15:40:00,14.18,14.2,14.17,14.17,11522.0,BUR
+2023-09-27 15:39:00,14.2,14.2,14.18,14.18,3114.0,BUR
+2023-09-27 15:38:00,14.2,14.2,14.19,14.19,938.0,BUR
+2023-09-27 15:37:00,14.19,14.19,14.19,14.19,300.0,BUR
+2023-09-27 15:36:00,14.22,14.22,14.2,14.21,1544.0,BUR
+2023-09-27 15:35:00,14.2,14.24,14.2,14.23,12082.0,BUR
+2023-09-27 15:34:00,14.2,14.2,14.19,14.2,805.0,BUR
+2023-09-27 15:33:00,14.191,14.21,14.19,14.2,3754.0,BUR
+2023-09-27 15:32:00,14.205,14.205,14.195,14.195,2682.0,BUR
+2023-09-27 15:31:00,14.2,14.205,14.2,14.205,511.0,BUR
+2023-09-27 15:30:00,14.21,14.21,14.205,14.205,1062.0,BUR
+2023-09-27 15:29:00,14.21,14.21,14.21,14.21,324.0,BUR
+2023-09-27 15:26:00,14.22,14.23,14.21,14.22,4296.0,BUR
+2023-09-27 15:25:00,14.21,14.21,14.21,14.21,700.0,BUR
+2023-09-27 15:24:00,14.228,14.228,14.22,14.22,578.0,BUR
+2023-09-27 15:23:00,14.22,14.22,14.21,14.21,238.0,BUR
+2023-09-27 15:22:00,14.21,14.21,14.21,14.21,123.0,BUR
+2023-09-27 15:21:00,14.21,14.21,14.21,14.21,100.0,BUR
+2023-09-27 15:20:00,14.2,14.21,14.195,14.21,2056.0,BUR
+2023-09-27 15:19:00,14.19,14.19,14.19,14.19,200.0,BUR
+2023-09-27 15:18:00,14.19,14.19,14.19,14.19,103.0,BUR
+2023-09-27 15:17:00,14.2,14.2,14.2,14.2,602.0,BUR
+2023-09-27 15:16:00,14.185,14.2,14.185,14.2,5016.0,BUR
+2023-09-27 15:15:00,14.18,14.18,14.17,14.18,7410.0,BUR
+2023-09-27 15:14:00,14.188,14.2,14.188,14.19,1129.0,BUR
+2023-09-27 15:13:00,14.19,14.19,14.185,14.19,1327.0,BUR
+2023-09-27 15:11:00,14.18,14.185,14.18,14.185,2363.0,BUR
+2023-09-27 15:10:00,14.18,14.19,14.18,14.18,1673.0,BUR
+2023-09-27 15:09:00,14.18,14.18,14.18,14.18,110.0,BUR
+2023-09-27 15:08:00,14.18,14.18,14.18,14.18,227.0,BUR
+2023-09-27 15:07:00,14.19,14.2,14.175,14.18,4195.0,BUR
+2023-09-27 15:06:00,14.173,14.173,14.173,14.173,432.0,BUR
+2023-09-27 15:05:00,14.16,14.19,14.16,14.19,600.0,BUR
+2023-09-27 15:04:00,14.14,14.17,14.135,14.168,4102.0,BUR
+2023-09-27 15:03:00,14.13,14.13,14.13,14.13,100.0,BUR
+2023-09-27 15:02:00,14.135,14.135,14.13,14.13,333.0,BUR
+2023-09-27 15:01:00,14.125,14.135,14.125,14.135,1536.0,BUR
+2023-09-27 15:00:00,14.12,14.12,14.12,14.12,305.0,BUR
+2023-09-27 14:59:00,14.12,14.12,14.12,14.12,117.0,BUR
+2023-09-27 14:58:00,14.12,14.125,14.12,14.125,401.0,BUR
+2023-09-27 14:57:00,14.13,14.13,14.12,14.12,861.0,BUR
+2023-09-27 14:56:00,14.13,14.13,14.13,14.13,1030.0,BUR
+2023-09-27 14:55:00,14.14,14.14,14.14,14.14,418.0,BUR
+2023-09-27 14:54:00,14.14,14.14,14.14,14.14,806.0,BUR
+2023-09-27 14:53:00,14.14,14.14,14.14,14.14,100.0,BUR
+2023-09-27 14:52:00,14.12,14.14,14.115,14.135,18352.0,BUR
+2023-09-27 14:51:00,14.13,14.13,14.12,14.12,677.0,BUR
+2023-09-27 14:50:00,14.13,14.13,14.13,14.13,827.0,BUR
+2023-09-27 14:48:00,14.14,14.14,14.14,14.14,206.0,BUR
+2023-09-27 14:47:00,14.15,14.15,14.147,14.15,5100.0,BUR
+2023-09-27 14:46:00,14.14,14.14,14.14,14.14,562.0,BUR
+2023-09-27 14:44:00,14.15,14.15,14.15,14.15,130.0,BUR
+2023-09-27 14:43:00,14.14,14.15,14.14,14.15,1334.0,BUR
+2023-09-27 14:42:00,14.14,14.15,14.13,14.13,1037.0,BUR
+2023-09-27 14:41:00,14.09,14.15,14.09,14.15,14268.0,BUR
+2023-09-27 14:40:00,14.08,14.09,14.07,14.07,4903.0,BUR
+2023-09-27 14:39:00,14.07,14.07,14.07,14.07,128.0,BUR
+2023-09-27 14:38:00,14.08,14.08,14.08,14.08,7864.0,BUR
+2023-09-27 14:37:00,14.08,14.08,14.08,14.08,100.0,BUR
+2023-09-27 14:36:00,14.08,14.08,14.08,14.08,334.0,BUR
+2023-09-27 14:32:00,14.08,14.08,14.08,14.08,720.0,BUR
+2023-09-27 14:31:00,14.08,14.08,14.08,14.08,738.0,BUR
+2023-09-27 14:30:00,14.08,14.08,14.08,14.08,102.0,BUR
+2023-09-27 14:29:00,14.04,14.08,14.04,14.08,5316.0,BUR
+2023-09-27 14:28:00,14.035,14.035,14.035,14.035,701.0,BUR
+2023-09-27 14:27:00,14.025,14.04,14.025,14.04,1542.0,BUR
+2023-09-27 14:26:00,14.02,14.02,14.02,14.02,266.0,BUR
+2023-09-27 14:22:00,14.025,14.03,14.025,14.03,960.0,BUR
+2023-09-27 14:21:00,14.03,14.03,14.025,14.025,409.0,BUR
+2023-09-27 14:20:00,14.02,14.02,14.02,14.02,439.0,BUR
+2023-09-27 14:17:00,14.035,14.035,14.03,14.03,219.0,BUR
+2023-09-27 14:15:00,14.03,14.04,14.03,14.04,1969.0,BUR
+2023-09-27 14:14:00,14.03,14.03,14.03,14.03,181.0,BUR
+2023-09-27 14:13:00,14.02,14.04,14.02,14.04,8035.0,BUR
+2023-09-27 14:12:00,14.03,14.03,14.02,14.02,238.0,BUR
+2023-09-27 14:11:00,14.03,14.034,14.03,14.034,1200.0,BUR
+2023-09-27 14:10:00,14.03,14.03,14.03,14.03,1843.0,BUR
+2023-09-27 14:09:00,14.03,14.03,14.03,14.03,100.0,BUR
+2023-09-27 14:08:00,14.02,14.02,14.02,14.02,100.0,BUR
+2023-09-27 14:07:00,14.035,14.035,14.02,14.02,474.0,BUR
+2023-09-27 14:06:00,14.035,14.035,14.02,14.02,300.0,BUR
+2023-09-27 14:05:00,14.035,14.035,14.035,14.035,200.0,BUR
+2023-09-27 14:04:00,14.04,14.04,14.04,14.04,136.0,BUR
+2023-09-27 14:03:00,14.04,14.04,14.04,14.04,245.0,BUR
+2023-09-27 14:02:00,14.04,14.04,14.04,14.04,101.0,BUR
+2023-09-27 14:01:00,14.05,14.05,14.05,14.05,438.0,BUR
+2023-09-27 14:00:00,14.04,14.06,14.04,14.05,1503.0,BUR
+2023-09-27 13:59:00,14.06,14.06,14.06,14.06,402.0,BUR
+2023-09-27 13:58:00,14.075,14.075,14.06,14.06,1487.0,BUR
+2023-09-27 13:57:00,14.075,14.075,14.075,14.075,784.0,BUR
+2023-09-27 13:56:00,14.075,14.075,14.075,14.075,583.0,BUR
+2023-09-27 13:55:00,14.075,14.075,14.075,14.075,546.0,BUR
+2023-09-27 13:54:00,14.075,14.075,14.075,14.075,1066.0,BUR
+2023-09-27 13:53:00,14.075,14.075,14.075,14.075,404.0,BUR
+2023-09-27 13:52:00,14.06,14.08,14.06,14.075,13575.0,BUR
+2023-09-27 13:51:00,14.05,14.05,14.05,14.05,316.0,BUR
+2023-09-27 13:50:00,14.05,14.05,14.05,14.05,181.0,BUR
+2023-09-27 13:49:00,14.06,14.064,14.053,14.053,2096.0,BUR
+2023-09-27 13:48:00,14.05,14.06,14.04,14.05,2897.0,BUR
+2023-09-27 13:47:00,14.04,14.04,14.04,14.04,488.0,BUR
+2023-09-27 13:46:00,14.03,14.04,14.03,14.04,2121.0,BUR
+2023-09-27 13:45:00,14.05,14.055,14.04,14.04,14369.0,BUR
+2023-09-27 13:44:00,14.05,14.05,14.05,14.05,1166.0,BUR
+2023-09-27 13:41:00,14.02,14.06,14.02,14.06,10517.0,BUR
+2023-09-27 13:40:00,14.02,14.02,14.02,14.02,250.0,BUR
+2023-09-27 13:39:00,14.02,14.02,14.02,14.02,850.0,BUR
+2023-09-27 13:38:00,14.02,14.02,14.02,14.02,100.0,BUR
+2023-09-27 13:36:00,14.02,14.02,14.02,14.02,600.0,BUR
+2023-09-27 13:35:00,14.03,14.03,14.02,14.02,3044.0,BUR
+2023-09-27 13:33:00,14.025,14.025,14.025,14.025,200.0,BUR
+2023-09-27 13:31:00,14.025,14.025,14.025,14.025,751.0,BUR
+2023-09-27 13:30:00,14.02,14.025,14.01,14.025,1814.0,BUR
+2023-09-27 13:29:00,14.01,14.01,14.01,14.01,509.0,BUR
+2023-09-27 13:28:00,14.01,14.02,14.01,14.01,3367.0,BUR
+2023-09-27 13:27:00,14.01,14.02,14.0,14.01,802.0,BUR
+2023-09-27 13:26:00,14.015,14.015,14.015,14.015,718.0,BUR
+2023-09-27 13:25:00,14.03,14.03,14.01,14.01,14705.0,BUR
+2023-09-27 13:24:00,14.02,14.02,14.02,14.02,320.0,BUR
+2023-09-27 13:23:00,14.02,14.02,14.02,14.02,200.0,BUR
+2023-09-27 13:22:00,14.035,14.035,14.02,14.02,380.0,BUR
+2023-09-27 13:21:00,14.02,14.04,14.02,14.04,1796.0,BUR
+2023-09-27 13:20:00,14.04,14.04,14.02,14.02,3972.0,BUR
+2023-09-27 13:19:00,14.065,14.065,14.02,14.04,36709.0,BUR
+2023-09-27 13:18:00,14.07,14.08,14.06,14.065,6814.0,BUR
+2023-09-27 13:17:00,14.07,14.07,14.07,14.07,100.0,BUR
+2023-09-27 13:16:00,14.06,14.07,14.06,14.07,500.0,BUR
+2023-09-27 13:15:00,14.07,14.07,14.07,14.07,200.0,BUR
+2023-09-27 13:14:00,14.07,14.07,14.07,14.07,100.0,BUR
+2023-09-27 13:13:00,14.07,14.07,14.07,14.07,1150.0,BUR
+2023-09-27 13:12:00,14.07,14.08,14.07,14.07,16640.0,BUR
+2023-09-27 13:11:00,14.06,14.06,14.06,14.06,500.0,BUR
+2023-09-27 13:09:00,14.05,14.09,14.05,14.089,5937.0,BUR
+2023-09-27 13:08:00,14.05,14.05,14.045,14.045,5010.0,BUR
+2023-09-27 13:07:00,14.05,14.05,14.05,14.05,700.0,BUR
+2023-09-27 13:06:00,14.05,14.05,14.05,14.05,400.0,BUR
+2023-09-27 13:05:00,14.06,14.06,14.05,14.05,544.0,BUR
+2023-09-27 13:03:00,14.025,14.04,14.018,14.04,6734.0,BUR
+2023-09-27 13:00:00,14.03,14.05,14.02,14.05,3720.0,BUR
+2023-09-27 12:59:00,14.02,14.02,14.02,14.02,132.0,BUR
+2023-09-27 12:58:00,14.0,14.01,13.999,14.01,3021.0,BUR
+2023-09-27 12:57:00,14.0,14.0,13.97,13.98,3222.0,BUR
+2023-09-27 12:56:00,14.0,14.0,14.0,14.0,110.0,BUR
+2023-09-27 12:55:00,14.02,14.02,14.02,14.02,2218.0,BUR
+2023-09-27 12:54:00,14.05,14.05,14.05,14.05,1100.0,BUR
+2023-09-27 12:53:00,14.06,14.08,14.04,14.04,31682.0,BUR
+2023-09-27 12:52:00,13.98,14.08,13.98,14.035,27506.0,BUR
+2023-09-27 12:51:00,13.931,13.97,13.93,13.97,4549.0,BUR
+2023-09-27 12:50:00,13.96,13.96,13.945,13.945,447.0,BUR
+2023-09-27 12:49:00,13.94,13.96,13.94,13.94,7522.0,BUR
+2023-09-27 12:48:00,13.96,13.96,13.96,13.96,523.0,BUR
+2023-09-27 12:47:00,13.99,13.99,13.98,13.98,704.0,BUR
+2023-09-27 12:46:00,14.01,14.01,14.01,14.01,130.0,BUR
+2023-09-27 12:45:00,14.005,14.005,14.005,14.005,200.0,BUR
+2023-09-27 12:44:00,14.01,14.01,14.005,14.005,302.0,BUR
+2023-09-27 12:43:00,14.0,14.005,14.0,14.005,1504.0,BUR
+2023-09-27 12:41:00,14.0,14.01,14.0,14.0,892.0,BUR
+2023-09-27 12:40:00,13.97,14.0,13.97,14.0,1950.0,BUR
+2023-09-27 12:39:00,13.91,13.99,13.91,13.99,3208.0,BUR
+2023-09-27 12:38:00,13.875,13.92,13.875,13.91,24862.0,BUR
+2023-09-27 12:37:00,13.91,13.91,13.875,13.876,2315.0,BUR
+2023-09-27 12:35:00,13.9,13.91,13.9,13.91,1175.0,BUR
+2023-09-27 12:33:00,13.885,13.885,13.883,13.883,1500.0,BUR
+2023-09-27 12:32:00,13.89,13.89,13.885,13.885,538.0,BUR
+2023-09-27 12:30:00,13.89,13.9,13.89,13.89,1407.0,BUR
+2023-09-27 12:29:00,13.875,13.875,13.875,13.875,529.0,BUR
+2023-09-27 12:28:00,13.9,13.91,13.87,13.9,3785.0,BUR
+2023-09-27 12:27:00,13.935,13.936,13.9,13.9,16595.0,BUR
+2023-09-27 12:26:00,13.97,13.97,13.94,13.94,1870.0,BUR
+2023-09-27 12:25:00,13.96,13.97,13.96,13.97,872.0,BUR
+2023-09-27 12:24:00,13.97,13.97,13.94,13.97,2109.0,BUR
+2023-09-27 12:23:00,14.04,14.04,13.96,13.96,3392.0,BUR
+2023-09-27 12:22:00,14.05,14.05,14.04,14.05,300.0,BUR
+2023-09-27 12:20:00,14.07,14.07,14.07,14.07,590.0,BUR
+2023-09-27 12:19:00,14.08,14.08,14.08,14.08,300.0,BUR
+2023-09-27 12:18:00,14.08,14.08,14.08,14.08,112.0,BUR
+2023-09-27 12:17:00,14.065,14.08,14.05,14.065,1006.0,BUR
+2023-09-27 12:16:00,14.065,14.065,14.06,14.06,537.0,BUR
+2023-09-27 12:15:00,14.09,14.09,14.07,14.07,327.0,BUR
+2023-09-27 12:14:00,14.07,14.07,14.07,14.07,100.0,BUR
+2023-09-27 12:13:00,14.09,14.09,14.09,14.09,100.0,BUR
+2023-09-27 12:10:00,14.09,14.09,14.09,14.09,100.0,BUR
+2023-09-27 12:09:00,14.09,14.11,14.08,14.08,3122.0,BUR
+2023-09-27 12:08:00,14.1,14.11,14.098,14.11,1623.0,BUR
+2023-09-27 12:07:00,14.11,14.11,14.11,14.11,500.0,BUR
+2023-09-27 12:06:00,14.094,14.11,14.08,14.1,6028.0,BUR
+2023-09-27 12:05:00,14.09,14.12,14.09,14.116,4630.0,BUR
+2023-09-27 12:04:00,14.18,14.18,14.1,14.1,2754.0,BUR
+2023-09-27 12:03:00,14.18,14.2,14.18,14.2,1534.0,BUR
+2023-09-27 12:02:00,14.18,14.18,14.18,14.18,210.0,BUR
+2023-09-27 12:01:00,14.19,14.2,14.18,14.18,3293.0,BUR
+2023-09-27 12:00:00,14.2,14.21,14.19,14.19,3479.0,BUR
+2023-09-27 11:59:00,14.195,14.21,14.195,14.21,739.0,BUR
+2023-09-27 11:58:00,14.22,14.22,14.195,14.195,1012.0,BUR
+2023-09-27 11:57:00,14.204,14.215,14.2,14.215,6973.0,BUR
+2023-09-27 11:55:00,14.23,14.23,14.215,14.215,200.0,BUR
+2023-09-27 11:53:00,14.23,14.23,14.22,14.23,1288.0,BUR
+2023-09-27 11:51:00,14.22,14.235,14.22,14.235,1864.0,BUR
+2023-09-27 11:49:00,14.215,14.215,14.215,14.215,100.0,BUR
+2023-09-27 11:48:00,14.23,14.23,14.215,14.215,369.0,BUR
+2023-09-27 11:47:00,14.23,14.23,14.23,14.23,300.0,BUR
+2023-09-27 11:46:00,14.22,14.235,14.215,14.215,978.0,BUR
+2023-09-27 11:43:00,14.235,14.235,14.22,14.235,912.0,BUR
+2023-09-27 11:40:00,14.235,14.24,14.23,14.24,1535.0,BUR
+2023-09-27 11:37:00,14.26,14.26,14.25,14.25,1356.0,BUR
+2023-09-27 11:36:00,14.25,14.25,14.25,14.25,219.0,BUR
+2023-09-27 11:33:00,14.27,14.27,14.27,14.27,106.0,BUR
+2023-09-27 11:31:00,14.27,14.27,14.27,14.27,101.0,BUR
+2023-09-27 11:30:00,14.27,14.27,14.26,14.27,763.0,BUR
+2023-09-27 11:29:00,14.26,14.26,14.26,14.26,400.0,BUR
+2023-09-27 11:28:00,14.26,14.26,14.26,14.26,200.0,BUR
+2023-09-27 11:27:00,14.27,14.27,14.26,14.26,300.0,BUR
+2023-09-27 11:26:00,14.2,14.25,14.2,14.25,9301.0,BUR
+2023-09-27 11:25:00,14.19,14.2,14.18,14.2,1837.0,BUR
+2023-09-27 11:24:00,14.18,14.19,14.18,14.19,319.0,BUR
+2023-09-27 11:21:00,14.18,14.18,14.18,14.18,131.0,BUR
+2023-09-27 11:19:00,14.18,14.18,14.18,14.18,206.0,BUR
+2023-09-27 11:18:00,14.19,14.19,14.19,14.19,200.0,BUR
+2023-09-27 11:17:00,14.2,14.2,14.19,14.2,1751.0,BUR
+2023-09-27 11:15:00,14.2,14.2,14.2,14.2,130.0,BUR
+2023-09-27 11:13:00,14.2,14.2,14.2,14.2,113.0,BUR
+2023-09-27 11:12:00,14.22,14.22,14.2,14.21,1922.0,BUR
+2023-09-27 11:11:00,14.21,14.21,14.21,14.21,356.0,BUR
+2023-09-27 11:10:00,14.23,14.23,14.23,14.23,1816.0,BUR
+2023-09-27 11:09:00,14.24,14.25,14.24,14.25,651.0,BUR
+2023-09-27 11:08:00,14.24,14.24,14.24,14.24,1026.0,BUR
+2023-09-27 11:07:00,14.21,14.21,14.21,14.21,100.0,BUR
+2023-09-27 11:06:00,14.23,14.23,14.21,14.21,1010.0,BUR
+2023-09-27 11:04:00,14.22,14.22,14.2,14.2,201.0,BUR
+2023-09-27 11:03:00,14.22,14.24,14.22,14.24,1710.0,BUR
+2023-09-27 10:59:00,14.24,14.24,14.22,14.23,1375.0,BUR
+2023-09-27 10:56:00,14.25,14.25,14.25,14.25,315.0,BUR
+2023-09-27 10:55:00,14.26,14.26,14.26,14.26,100.0,BUR
+2023-09-27 10:54:00,14.25,14.25,14.25,14.25,410.0,BUR
+2023-09-27 10:53:00,14.21,14.25,14.21,14.25,6649.0,BUR
+2023-09-27 10:52:00,14.22,14.22,14.22,14.22,800.0,BUR
+2023-09-27 10:51:00,14.25,14.25,14.22,14.22,730.0,BUR
+2023-09-27 10:50:00,14.24,14.26,14.24,14.26,706.0,BUR
+2023-09-27 10:48:00,14.25,14.25,14.25,14.25,800.0,BUR
+2023-09-27 10:47:00,14.25,14.25,14.245,14.245,1560.0,BUR
+2023-09-27 10:46:00,14.245,14.26,14.24,14.25,1429.0,BUR
+2023-09-27 10:45:00,14.27,14.27,14.26,14.26,348.0,BUR
+2023-09-27 10:44:00,14.27,14.27,14.27,14.27,500.0,BUR
+2023-09-27 10:42:00,14.28,14.28,14.28,14.28,100.0,BUR
+2023-09-27 10:40:00,14.27,14.27,14.27,14.27,100.0,BUR
+2023-09-27 10:39:00,14.288,14.29,14.28,14.29,1515.0,BUR
+2023-09-27 10:38:00,14.27,14.27,14.27,14.27,964.0,BUR
+2023-09-27 10:36:00,14.29,14.29,14.27,14.27,800.0,BUR
+2023-09-27 10:35:00,14.27,14.27,14.27,14.27,120.0,BUR
+2023-09-27 10:34:00,14.28,14.29,14.28,14.29,955.0,BUR
+2023-09-27 10:33:00,14.27,14.27,14.27,14.27,504.0,BUR
+2023-09-27 10:32:00,14.278,14.278,14.278,14.278,738.0,BUR
+2023-09-27 10:31:00,14.28,14.28,14.28,14.28,743.0,BUR
+2023-09-27 10:30:00,14.27,14.28,14.27,14.28,5457.0,BUR
+2023-09-27 10:29:00,14.255,14.26,14.24,14.26,993.0,BUR
+2023-09-27 10:28:00,14.269,14.269,14.24,14.24,601.0,BUR
+2023-09-27 10:26:00,14.27,14.27,14.27,14.27,529.0,BUR
+2023-09-27 10:24:00,14.27,14.27,14.27,14.27,210.0,BUR
+2023-09-27 10:22:00,14.27,14.27,14.27,14.27,211.0,BUR
+2023-09-27 10:21:00,14.26,14.27,14.26,14.27,700.0,BUR
+2023-09-27 10:20:00,14.265,14.265,14.265,14.265,308.0,BUR
+2023-09-27 10:17:00,14.27,14.27,14.27,14.27,912.0,BUR
+2023-09-27 10:15:00,14.27,14.27,14.27,14.27,205.0,BUR
+2023-09-27 10:14:00,14.26,14.26,14.26,14.26,106.0,BUR
+2023-09-27 10:13:00,14.26,14.26,14.26,14.26,400.0,BUR
+2023-09-27 10:12:00,14.25,14.25,14.23,14.24,614.0,BUR
+2023-09-27 10:10:00,14.27,14.28,14.27,14.271,3438.0,BUR
+2023-09-27 10:09:00,14.27,14.27,14.27,14.27,400.0,BUR
+2023-09-27 10:08:00,14.28,14.28,14.27,14.27,1328.0,BUR
+2023-09-27 10:07:00,14.27,14.28,14.27,14.28,793.0,BUR
+2023-09-27 10:06:00,14.26,14.26,14.26,14.26,152.0,BUR
+2023-09-27 10:05:00,14.263,14.263,14.25,14.26,702.0,BUR
+2023-09-27 10:04:00,14.26,14.26,14.26,14.26,134.0,BUR
+2023-09-27 10:03:00,14.25,14.265,14.25,14.25,600.0,BUR
+2023-09-27 10:02:00,14.26,14.28,14.24,14.27,810.0,BUR
+2023-09-27 10:01:00,14.28,14.28,14.28,14.28,400.0,BUR
+2023-09-27 10:00:00,14.27,14.29,14.27,14.29,3974.0,BUR
+2023-09-27 09:59:00,14.26,14.26,14.26,14.26,100.0,BUR
+2023-09-27 09:58:00,14.28,14.28,14.265,14.265,950.0,BUR
+2023-09-27 09:56:00,14.27,14.28,14.27,14.27,965.0,BUR
+2023-09-27 09:55:00,14.27,14.27,14.265,14.265,564.0,BUR
+2023-09-27 09:54:00,14.29,14.29,14.23,14.23,800.0,BUR
+2023-09-27 09:53:00,14.24,14.28,14.24,14.28,743.0,BUR
+2023-09-27 09:52:00,14.275,14.275,14.26,14.26,456.0,BUR
+2023-09-27 09:51:00,14.28,14.28,14.28,14.28,100.0,BUR
+2023-09-27 09:50:00,14.26,14.27,14.25,14.265,1749.0,BUR
+2023-09-27 09:49:00,14.22,14.26,14.21,14.26,8320.0,BUR
+2023-09-27 09:48:00,14.25,14.25,14.25,14.25,500.0,BUR
+2023-09-27 09:47:00,14.28,14.28,14.22,14.25,930.0,BUR
+2023-09-27 09:46:00,14.245,14.245,14.23,14.23,700.0,BUR
+2023-09-27 09:45:00,14.25,14.26,14.25,14.26,562.0,BUR
+2023-09-27 09:44:00,14.24,14.24,14.24,14.24,366.0,BUR
+2023-09-27 09:43:00,14.25,14.25,14.22,14.225,900.0,BUR
+2023-09-27 09:42:00,14.21,14.25,14.21,14.25,1057.0,BUR
+2023-09-27 09:41:00,14.23,14.24,14.22,14.22,2438.0,BUR
+2023-09-27 09:40:00,14.22,14.22,14.22,14.22,530.0,BUR
+2023-09-27 09:39:00,14.12,14.26,14.12,14.26,11175.0,BUR
+2023-09-27 09:38:00,14.13,14.13,14.12,14.12,262.0,BUR
+2023-09-27 09:37:00,14.15,14.15,14.15,14.15,100.0,BUR
+2023-09-27 09:36:00,14.25,14.25,14.18,14.18,2715.0,BUR
+2023-09-27 09:35:00,14.3,14.33,14.27,14.27,2649.0,BUR
+2023-09-27 09:34:00,14.33,14.33,14.33,14.33,200.0,BUR
+2023-09-27 09:32:00,14.33,14.33,14.33,14.33,400.0,BUR
+2023-09-27 09:31:00,14.28,14.32,14.27,14.32,6140.0,BUR
+2023-09-27 09:30:00,14.35,14.35,14.3,14.3,7309.0,BUR
+2023-09-27 09:28:00,14.29,14.29,14.29,14.29,7.0,BUR
+2023-09-27 09:27:00,14.29,14.29,14.29,14.29,300.0,BUR
+2023-09-27 09:26:00,14.34,14.34,14.29,14.29,503.0,BUR
+2023-09-27 09:21:00,14.29,14.29,14.29,14.29,1.0,BUR
+2023-09-27 09:20:00,14.29,14.36,14.29,14.29,783.0,BUR
+2023-09-27 09:13:00,14.3,14.3,14.3,14.3,200.0,BUR
+2023-09-27 09:12:00,14.3,14.3,14.3,14.3,300.0,BUR
+2023-09-27 09:11:00,14.3,14.35,14.3,14.35,40.0,BUR
+2023-09-27 09:08:00,14.3,14.3,14.3,14.3,100.0,BUR
+2023-09-27 09:01:00,14.3,14.3,14.3,14.3,86.0,BUR
+2023-09-27 09:00:00,14.29,14.29,14.29,14.29,332.0,BUR
+2023-09-27 08:34:00,14.31,14.31,14.31,14.31,100.0,BUR
+2023-09-27 07:44:00,14.37,14.37,14.36,14.36,200.0,BUR
+2023-09-27 07:43:00,14.36,14.36,14.36,14.36,800.0,BUR
+2023-09-27 07:16:00,14.35,14.35,14.35,14.35,100.0,BUR
+2023-09-27 06:24:00,14.37,14.37,14.37,14.37,19.0,BUR
+2023-09-27 04:05:00,14.24,14.26,14.24,14.25,2200.0,BUR
+2023-09-26 19:00:00,14.36,14.36,14.36,14.36,95220.0,BUR
+2023-09-26 18:30:00,14.36,14.36,14.36,14.36,95220.0,BUR
+2023-09-26 18:20:00,14.64,14.64,14.64,14.64,11.0,BUR
+2023-09-26 18:19:00,14.22,14.22,14.22,14.22,6.0,BUR
+2023-09-26 17:18:00,14.36,14.36,14.36,14.36,16200.0,BUR
+2023-09-26 16:10:00,14.36,14.36,14.36,14.36,95220.0,BUR
+2023-09-26 16:00:00,14.35,14.36,14.35,14.36,313315.0,BUR
+2023-09-26 15:59:00,14.32,14.36,14.32,14.36,41199.0,BUR
+2023-09-26 15:58:00,14.31,14.33,14.3,14.33,3358.0,BUR
+2023-09-26 15:57:00,14.35,14.35,14.31,14.31,6388.0,BUR
+2023-09-26 15:56:00,14.3,14.35,14.3,14.35,17741.0,BUR
+2023-09-26 15:55:00,14.3,14.3,14.3,14.3,612.0,BUR
+2023-09-26 15:54:00,14.29,14.31,14.28,14.3,10121.0,BUR
+2023-09-26 15:53:00,14.28,14.29,14.27,14.29,3706.0,BUR
+2023-09-26 15:52:00,14.25,14.28,14.25,14.28,5238.0,BUR
+2023-09-26 15:51:00,14.255,14.255,14.25,14.25,1727.0,BUR
+2023-09-26 15:50:00,14.25,14.26,14.25,14.25,10878.0,BUR
+2023-09-26 15:49:00,14.27,14.27,14.25,14.25,777.0,BUR
+2023-09-26 15:48:00,14.27,14.27,14.26,14.26,525.0,BUR
+2023-09-26 15:47:00,14.27,14.27,14.26,14.26,579.0,BUR
+2023-09-26 15:46:00,14.27,14.27,14.27,14.27,1514.0,BUR
+2023-09-26 15:45:00,14.285,14.285,14.27,14.27,3412.0,BUR
+2023-09-26 15:44:00,14.29,14.29,14.29,14.29,287.0,BUR
+2023-09-26 15:43:00,14.29,14.29,14.29,14.29,139.0,BUR
+2023-09-26 15:42:00,14.3,14.3,14.28,14.29,10228.0,BUR
+2023-09-26 15:41:00,14.315,14.32,14.3,14.3,5754.0,BUR
+2023-09-26 15:40:00,14.315,14.32,14.315,14.315,598.0,BUR
+2023-09-26 15:39:00,14.32,14.32,14.315,14.315,516.0,BUR
+2023-09-26 15:38:00,14.317,14.32,14.315,14.32,2479.0,BUR
+2023-09-26 15:37:00,14.318,14.318,14.315,14.315,818.0,BUR
+2023-09-26 15:36:00,14.31,14.32,14.31,14.315,3937.0,BUR
+2023-09-26 15:35:00,14.31,14.31,14.3,14.3,511.0,BUR
+2023-09-26 15:34:00,14.3,14.31,14.3,14.31,344.0,BUR
+2023-09-26 15:33:00,14.25,14.31,14.25,14.3,18188.0,BUR
+2023-09-26 15:32:00,14.26,14.26,14.25,14.26,616.0,BUR
+2023-09-26 15:30:00,14.25,14.25,14.25,14.25,2958.0,BUR
+2023-09-26 15:28:00,14.24,14.25,14.24,14.25,1509.0,BUR
+2023-09-26 15:27:00,14.24,14.24,14.24,14.24,1755.0,BUR
+2023-09-26 15:26:00,14.25,14.25,14.24,14.24,254.0,BUR
+2023-09-26 15:25:00,14.25,14.25,14.24,14.24,364.0,BUR
+2023-09-26 15:23:00,14.24,14.25,14.24,14.24,683.0,BUR
+2023-09-26 15:22:00,14.24,14.25,14.24,14.25,212.0,BUR
+2023-09-26 15:21:00,14.25,14.25,14.25,14.25,104.0,BUR
+2023-09-26 15:20:00,14.25,14.25,14.25,14.25,764.0,BUR
+2023-09-26 15:19:00,14.25,14.25,14.25,14.25,113.0,BUR
+2023-09-26 15:18:00,14.24,14.25,14.24,14.25,2228.0,BUR
+2023-09-26 15:17:00,14.25,14.25,14.245,14.245,206.0,BUR
+2023-09-26 15:16:00,14.25,14.25,14.25,14.25,107.0,BUR
+2023-09-26 15:15:00,14.25,14.25,14.25,14.25,200.0,BUR
+2023-09-26 15:14:00,14.25,14.25,14.25,14.25,1001.0,BUR
+2023-09-26 15:13:00,14.25,14.25,14.25,14.25,2803.0,BUR
+2023-09-26 15:12:00,14.25,14.25,14.24,14.24,234.0,BUR
+2023-09-26 15:11:00,14.25,14.25,14.25,14.25,405.0,BUR
+2023-09-26 15:10:00,14.25,14.25,14.24,14.24,410.0,BUR
+2023-09-26 15:09:00,14.24,14.25,14.24,14.25,1231.0,BUR
+2023-09-26 15:08:00,14.25,14.25,14.25,14.25,2658.0,BUR
+2023-09-26 15:07:00,14.24,14.24,14.24,14.24,117.0,BUR
+2023-09-26 15:06:00,14.24,14.25,14.24,14.25,19340.0,BUR
+2023-09-26 15:05:00,14.25,14.25,14.25,14.25,120.0,BUR
+2023-09-26 15:04:00,14.24,14.25,14.24,14.24,717.0,BUR
+2023-09-26 15:03:00,14.235,14.245,14.235,14.245,2256.0,BUR
+2023-09-26 15:02:00,14.24,14.24,14.23,14.24,332.0,BUR
+2023-09-26 15:00:00,14.225,14.235,14.225,14.235,1064.0,BUR
+2023-09-26 14:59:00,14.22,14.23,14.22,14.23,522.0,BUR
+2023-09-26 14:58:00,14.22,14.22,14.22,14.22,230.0,BUR
+2023-09-26 14:56:00,14.23,14.23,14.23,14.23,137.0,BUR
+2023-09-26 14:54:00,14.22,14.23,14.22,14.23,617.0,BUR
+2023-09-26 14:52:00,14.23,14.23,14.23,14.23,404.0,BUR
+2023-09-26 14:51:00,14.235,14.235,14.235,14.235,126.0,BUR
+2023-09-26 14:48:00,14.22,14.235,14.22,14.235,291.0,BUR
+2023-09-26 14:47:00,14.24,14.24,14.22,14.23,941.0,BUR
+2023-09-26 14:43:00,14.22,14.23,14.22,14.23,2030.0,BUR
+2023-09-26 14:41:00,14.22,14.22,14.21,14.21,748.0,BUR
+2023-09-26 14:38:00,14.23,14.23,14.23,14.23,1130.0,BUR
+2023-09-26 14:37:00,14.23,14.23,14.23,14.23,234.0,BUR
+2023-09-26 14:36:00,14.27,14.27,14.24,14.24,7513.0,BUR
+2023-09-26 14:32:00,14.27,14.29,14.27,14.28,6116.0,BUR
+2023-09-26 14:31:00,14.262,14.28,14.261,14.28,3633.0,BUR
+2023-09-26 14:27:00,14.25,14.25,14.25,14.25,108.0,BUR
+2023-09-26 14:25:00,14.25,14.25,14.25,14.25,159.0,BUR
+2023-09-26 14:20:00,14.253,14.253,14.253,14.253,332.0,BUR
+2023-09-26 14:18:00,14.25,14.28,14.25,14.28,2633.0,BUR
+2023-09-26 14:17:00,14.24,14.24,14.24,14.24,742.0,BUR
+2023-09-26 14:15:00,14.24,14.25,14.24,14.25,200.0,BUR
+2023-09-26 14:14:00,14.23,14.24,14.23,14.24,1344.0,BUR
+2023-09-26 14:12:00,14.24,14.24,14.24,14.24,337.0,BUR
+2023-09-26 14:11:00,14.245,14.245,14.245,14.245,397.0,BUR
+2023-09-26 14:10:00,14.25,14.25,14.245,14.245,820.0,BUR
+2023-09-26 14:09:00,14.25,14.25,14.25,14.25,127.0,BUR
+2023-09-26 14:07:00,14.24,14.25,14.23,14.25,1623.0,BUR
+2023-09-26 14:06:00,14.25,14.25,14.25,14.25,205.0,BUR
+2023-09-26 14:05:00,14.23,14.25,14.23,14.25,275.0,BUR
+2023-09-26 14:04:00,14.25,14.25,14.25,14.25,100.0,BUR
+2023-09-26 14:03:00,14.25,14.25,14.25,14.25,105.0,BUR
+2023-09-26 14:01:00,14.25,14.25,14.25,14.25,1644.0,BUR
+2023-09-26 14:00:00,14.245,14.25,14.245,14.25,223.0,BUR
+2023-09-26 13:59:00,14.26,14.26,14.26,14.26,105.0,BUR
+2023-09-26 13:57:00,14.24,14.25,14.24,14.25,200.0,BUR
+2023-09-26 13:56:00,14.25,14.25,14.25,14.25,322.0,BUR
+2023-09-26 13:52:00,14.24,14.24,14.24,14.24,200.0,BUR
+2023-09-26 13:51:00,14.24,14.24,14.24,14.24,787.0,BUR
+2023-09-26 13:50:00,14.23,14.23,14.23,14.23,778.0,BUR
+2023-09-26 13:49:00,14.225,14.225,14.225,14.225,105.0,BUR
+2023-09-26 13:48:00,14.23,14.23,14.23,14.23,125.0,BUR
+2023-09-26 13:46:00,14.225,14.225,14.225,14.225,205.0,BUR
+2023-09-26 13:45:00,14.23,14.23,14.23,14.23,805.0,BUR
+2023-09-26 13:43:00,14.23,14.23,14.23,14.23,100.0,BUR
+2023-09-26 13:42:00,14.235,14.24,14.22,14.23,789.0,BUR
+2023-09-26 13:40:00,14.24,14.24,14.235,14.235,838.0,BUR
+2023-09-26 13:39:00,14.22,14.25,14.22,14.25,3988.0,BUR
+2023-09-26 13:38:00,14.225,14.225,14.225,14.225,211.0,BUR
+2023-09-26 13:37:00,14.23,14.23,14.22,14.225,1040.0,BUR
+2023-09-26 13:35:00,14.22,14.225,14.22,14.223,1271.0,BUR
+2023-09-26 13:34:00,14.22,14.24,14.22,14.22,3399.0,BUR
+2023-09-26 13:33:00,14.215,14.215,14.215,14.215,400.0,BUR
+2023-09-26 13:29:00,14.22,14.22,14.21,14.215,6310.0,BUR
+2023-09-26 13:28:00,14.225,14.225,14.225,14.225,305.0,BUR
+2023-09-26 13:26:00,14.22,14.225,14.22,14.22,3021.0,BUR
+2023-09-26 13:24:00,14.23,14.23,14.23,14.23,205.0,BUR
+2023-09-26 13:23:00,14.225,14.225,14.225,14.225,134.0,BUR
+2023-09-26 13:22:00,14.225,14.225,14.225,14.225,100.0,BUR
+2023-09-26 13:21:00,14.235,14.235,14.225,14.225,370.0,BUR
+2023-09-26 13:20:00,14.235,14.235,14.23,14.23,400.0,BUR
+2023-09-26 13:19:00,14.235,14.235,14.235,14.235,124.0,BUR
+2023-09-26 13:18:00,14.235,14.235,14.235,14.235,705.0,BUR
+2023-09-26 13:17:00,14.235,14.238,14.235,14.238,558.0,BUR
+2023-09-26 13:15:00,14.24,14.24,14.235,14.235,800.0,BUR
+2023-09-26 13:10:00,14.23,14.24,14.23,14.23,4096.0,BUR
+2023-09-26 13:06:00,14.22,14.23,14.22,14.23,2100.0,BUR
+2023-09-26 13:05:00,14.215,14.225,14.215,14.225,1178.0,BUR
+2023-09-26 13:03:00,14.23,14.23,14.21,14.22,3808.0,BUR
+2023-09-26 13:02:00,14.25,14.25,14.23,14.245,6225.0,BUR
+2023-09-26 12:56:00,14.262,14.262,14.25,14.25,1100.0,BUR
+2023-09-26 12:55:00,14.231,14.25,14.231,14.24,332.0,BUR
+2023-09-26 12:54:00,14.27,14.27,14.27,14.27,100.0,BUR
+2023-09-26 12:53:00,14.25,14.25,14.25,14.25,301.0,BUR
+2023-09-26 12:51:00,14.24,14.24,14.24,14.24,506.0,BUR
+2023-09-26 12:46:00,14.24,14.24,14.24,14.24,508.0,BUR
+2023-09-26 12:45:00,14.25,14.25,14.24,14.24,736.0,BUR
+2023-09-26 12:44:00,14.25,14.25,14.25,14.25,224.0,BUR
+2023-09-26 12:43:00,14.245,14.25,14.245,14.25,622.0,BUR
+2023-09-26 12:42:00,14.25,14.25,14.25,14.25,444.0,BUR
+2023-09-26 12:41:00,14.25,14.25,14.245,14.245,744.0,BUR
+2023-09-26 12:40:00,14.241,14.25,14.241,14.25,572.0,BUR
+2023-09-26 12:39:00,14.28,14.28,14.24,14.25,4467.0,BUR
+2023-09-26 12:38:00,14.3,14.305,14.3,14.305,200.0,BUR
+2023-09-26 12:32:00,14.283,14.283,14.283,14.283,351.0,BUR
+2023-09-26 12:30:00,14.31,14.31,14.31,14.31,100.0,BUR
+2023-09-26 12:29:00,14.28,14.28,14.28,14.28,100.0,BUR
+2023-09-26 12:27:00,14.26,14.29,14.26,14.29,2037.0,BUR
+2023-09-26 12:24:00,14.27,14.27,14.27,14.27,136.0,BUR
+2023-09-26 12:23:00,14.26,14.26,14.26,14.26,167.0,BUR
+2023-09-26 12:21:00,14.25,14.25,14.25,14.25,333.0,BUR
+2023-09-26 12:20:00,14.255,14.255,14.255,14.255,100.0,BUR
+2023-09-26 12:19:00,14.25,14.25,14.25,14.25,301.0,BUR
+2023-09-26 12:18:00,14.25,14.27,14.25,14.27,5166.0,BUR
+2023-09-26 12:17:00,14.24,14.24,14.24,14.24,174.0,BUR
+2023-09-26 12:15:00,14.25,14.25,14.25,14.25,100.0,BUR
+2023-09-26 12:14:00,14.24,14.24,14.24,14.24,360.0,BUR
+2023-09-26 12:13:00,14.18,14.24,14.18,14.24,8758.0,BUR
+2023-09-26 12:11:00,14.18,14.18,14.18,14.18,600.0,BUR
+2023-09-26 12:10:00,14.18,14.18,14.18,14.18,105.0,BUR
+2023-09-26 12:08:00,14.18,14.18,14.18,14.18,174.0,BUR
+2023-09-26 12:07:00,14.165,14.165,14.165,14.165,114.0,BUR
+2023-09-26 12:05:00,14.18,14.18,14.17,14.17,200.0,BUR
+2023-09-26 12:01:00,14.18,14.18,14.18,14.18,1200.0,BUR
+2023-09-26 12:00:00,14.179,14.179,14.179,14.179,1331.0,BUR
+2023-09-26 11:59:00,14.17,14.17,14.17,14.17,409.0,BUR
+2023-09-26 11:56:00,14.17,14.17,14.165,14.165,752.0,BUR
+2023-09-26 11:55:00,14.165,14.18,14.165,14.18,652.0,BUR
+2023-09-26 11:54:00,14.155,14.16,14.155,14.16,2434.0,BUR
+2023-09-26 11:53:00,14.14,14.15,14.14,14.15,2169.0,BUR
+2023-09-26 11:49:00,14.15,14.15,14.15,14.15,283.0,BUR
+2023-09-26 11:47:00,14.14,14.15,14.14,14.14,1312.0,BUR
+2023-09-26 11:46:00,14.15,14.15,14.14,14.145,637.0,BUR
+2023-09-26 11:45:00,14.15,14.16,14.15,14.16,200.0,BUR
+2023-09-26 11:43:00,14.15,14.16,14.15,14.15,4215.0,BUR
+2023-09-26 11:41:00,14.14,14.14,14.14,14.14,101.0,BUR
+2023-09-26 11:40:00,14.15,14.15,14.15,14.15,444.0,BUR
+2023-09-26 11:36:00,14.15,14.15,14.15,14.15,461.0,BUR
+2023-09-26 11:35:00,14.14,14.14,14.14,14.14,294.0,BUR
+2023-09-26 11:33:00,14.14,14.14,14.14,14.14,298.0,BUR
+2023-09-26 11:32:00,14.135,14.135,14.135,14.135,263.0,BUR
+2023-09-26 11:31:00,14.14,14.14,14.14,14.14,141.0,BUR
+2023-09-26 11:30:00,14.15,14.165,14.15,14.15,4824.0,BUR
+2023-09-26 11:29:00,14.165,14.165,14.165,14.165,426.0,BUR
+2023-09-26 11:28:00,14.165,14.165,14.165,14.165,135.0,BUR
+2023-09-26 11:26:00,14.179,14.179,14.179,14.179,605.0,BUR
+2023-09-26 11:19:00,14.16,14.18,14.16,14.17,2337.0,BUR
+2023-09-26 11:17:00,14.16,14.16,14.16,14.16,366.0,BUR
+2023-09-26 11:16:00,14.175,14.175,14.175,14.175,211.0,BUR
+2023-09-26 11:13:00,14.17,14.17,14.17,14.17,240.0,BUR
+2023-09-26 11:11:00,14.17,14.19,14.17,14.17,1461.0,BUR
+2023-09-26 11:08:00,14.15,14.15,14.15,14.15,125.0,BUR
+2023-09-26 11:04:00,14.155,14.155,14.155,14.155,400.0,BUR
+2023-09-26 11:03:00,14.16,14.16,14.16,14.16,370.0,BUR
+2023-09-26 11:01:00,14.158,14.158,14.158,14.158,253.0,BUR
+2023-09-26 11:00:00,14.15,14.15,14.15,14.15,345.0,BUR
+2023-09-26 10:58:00,14.15,14.15,14.15,14.15,343.0,BUR
+2023-09-26 10:57:00,14.145,14.15,14.145,14.15,475.0,BUR
+2023-09-26 10:56:00,14.145,14.145,14.145,14.145,480.0,BUR
+2023-09-26 10:55:00,14.122,14.16,14.12,14.15,5453.0,BUR
+2023-09-26 10:54:00,14.14,14.14,14.12,14.12,1606.0,BUR
+2023-09-26 10:52:00,14.14,14.14,14.13,14.13,600.0,BUR
+2023-09-26 10:49:00,14.15,14.15,14.13,14.13,1758.0,BUR
+2023-09-26 10:45:00,14.145,14.145,14.145,14.145,114.0,BUR
+2023-09-26 10:44:00,14.15,14.15,14.15,14.15,260.0,BUR
+2023-09-26 10:43:00,14.135,14.135,14.135,14.135,100.0,BUR
+2023-09-26 10:41:00,14.15,14.152,14.13,14.13,3851.0,BUR
+2023-09-26 10:39:00,14.135,14.15,14.135,14.15,1376.0,BUR
+2023-09-26 10:37:00,14.13,14.14,14.12,14.14,4423.0,BUR
+2023-09-26 10:35:00,14.15,14.15,14.14,14.14,973.0,BUR
+2023-09-26 10:33:00,14.17,14.17,14.17,14.17,136.0,BUR
+2023-09-26 10:32:00,14.17,14.17,14.17,14.17,436.0,BUR
+2023-09-26 10:28:00,14.14,14.15,14.14,14.15,551.0,BUR
+2023-09-26 10:25:00,14.13,14.13,14.13,14.13,453.0,BUR
+2023-09-26 10:24:00,14.14,14.14,14.14,14.14,327.0,BUR
+2023-09-26 10:23:00,14.14,14.14,14.14,14.14,561.0,BUR
+2023-09-26 10:22:00,14.12,14.13,14.12,14.13,782.0,BUR
+2023-09-26 10:21:00,14.12,14.12,14.12,14.12,415.0,BUR
+2023-09-26 10:20:00,14.12,14.12,14.12,14.12,993.0,BUR
+2023-09-26 10:19:00,14.1,14.11,14.1,14.11,937.0,BUR
+2023-09-26 10:18:00,14.11,14.11,14.11,14.11,754.0,BUR
+2023-09-26 10:16:00,14.12,14.12,14.105,14.105,405.0,BUR
+2023-09-26 10:15:00,14.1,14.1,14.1,14.1,380.0,BUR
+2023-09-26 10:14:00,14.13,14.13,14.1,14.11,2030.0,BUR
+2023-09-26 10:13:00,14.14,14.14,14.13,14.13,980.0,BUR
+2023-09-26 10:12:00,14.15,14.15,14.14,14.14,1223.0,BUR
+2023-09-26 10:11:00,14.16,14.16,14.16,14.16,854.0,BUR
+2023-09-26 10:10:00,14.15,14.15,14.14,14.14,1233.0,BUR
+2023-09-26 10:09:00,14.18,14.18,14.17,14.17,721.0,BUR
+2023-09-26 10:08:00,14.17,14.17,14.17,14.17,240.0,BUR
+2023-09-26 10:06:00,14.15,14.16,14.15,14.16,811.0,BUR
+2023-09-26 10:05:00,14.16,14.16,14.13,14.13,774.0,BUR
+2023-09-26 10:04:00,14.17,14.17,14.17,14.17,551.0,BUR
+2023-09-26 10:03:00,14.18,14.18,14.17,14.17,611.0,BUR
+2023-09-26 10:00:00,14.18,14.19,14.16,14.16,1995.0,BUR
+2023-09-26 09:59:00,14.21,14.21,14.2,14.2,316.0,BUR
+2023-09-26 09:57:00,14.21,14.21,14.21,14.21,203.0,BUR
+2023-09-26 09:54:00,14.195,14.195,14.195,14.195,100.0,BUR
+2023-09-26 09:48:00,14.22,14.22,14.22,14.22,188.0,BUR
+2023-09-26 09:47:00,14.22,14.22,14.2,14.21,1266.0,BUR
+2023-09-26 09:46:00,14.22,14.22,14.22,14.22,291.0,BUR
+2023-09-26 09:45:00,14.235,14.235,14.235,14.235,3001.0,BUR
+2023-09-26 09:43:00,14.21,14.21,14.21,14.21,903.0,BUR
+2023-09-26 09:42:00,14.28,14.29,14.28,14.288,881.0,BUR
+2023-09-26 09:41:00,14.22,14.23,14.22,14.227,544.0,BUR
+2023-09-26 09:38:00,14.2,14.22,14.2,14.22,919.0,BUR
+2023-09-26 09:35:00,14.16,14.16,14.16,14.16,200.0,BUR
+2023-09-26 09:33:00,14.14,14.158,14.14,14.151,1098.0,BUR
+2023-09-26 09:32:00,14.14,14.14,14.14,14.14,386.0,BUR
+2023-09-26 09:31:00,14.135,14.135,14.135,14.135,116.0,BUR
+2023-09-26 09:30:00,14.14,14.14,14.14,14.14,1831.0,BUR
+2023-09-26 09:29:00,14.13,14.13,14.13,14.13,343.0,BUR
+2023-09-26 09:28:00,14.14,14.14,14.13,14.13,100.0,BUR
+2023-09-26 09:23:00,14.14,14.14,14.14,14.14,59.0,BUR
+2023-09-26 09:21:00,14.14,14.14,14.14,14.14,51.0,BUR
+2023-09-26 09:19:00,14.14,14.18,14.14,14.18,865.0,BUR
+2023-09-26 09:09:00,14.15,14.15,14.14,14.14,690.0,BUR
+2023-09-26 08:46:00,14.22,14.22,14.22,14.22,1.0,BUR
+2023-09-26 07:51:00,14.12,14.12,14.12,14.12,200.0,BUR
+2023-09-26 07:00:00,14.12,14.12,14.12,14.12,2.0,BUR
+2023-09-26 05:37:00,14.08,14.08,14.08,14.08,200.0,BUR
+2023-09-26 05:36:00,14.03,14.06,14.03,14.06,600.0,BUR
+2023-09-25 19:00:00,14.29,14.29,14.29,14.29,29236.0,BUR
+2023-09-25 18:30:00,14.29,14.29,14.29,14.29,29236.0,BUR
+2023-09-25 16:10:00,14.29,14.29,14.29,14.29,29236.0,BUR
+2023-09-25 16:00:00,14.29,14.29,14.25,14.29,59599.0,BUR
+2023-09-25 15:59:00,14.24,14.29,14.235,14.29,9069.0,BUR
+2023-09-25 15:58:00,14.26,14.27,14.235,14.24,9876.0,BUR
+2023-09-25 15:57:00,14.251,14.26,14.25,14.26,3092.0,BUR
+2023-09-25 15:56:00,14.255,14.27,14.255,14.26,2295.0,BUR
+2023-09-25 15:55:00,14.26,14.26,14.255,14.26,674.0,BUR
+2023-09-25 15:54:00,14.27,14.27,14.25,14.26,1696.0,BUR
+2023-09-25 15:53:00,14.28,14.29,14.266,14.266,6396.0,BUR
+2023-09-25 15:52:00,14.28,14.29,14.27,14.285,3568.0,BUR
+2023-09-25 15:51:00,14.26,14.285,14.26,14.285,4866.0,BUR
+2023-09-25 15:50:00,14.27,14.27,14.24,14.25,6745.0,BUR
+2023-09-25 15:49:00,14.27,14.27,14.265,14.265,1352.0,BUR
+2023-09-25 15:48:00,14.26,14.28,14.26,14.28,2080.0,BUR
+2023-09-25 15:47:00,14.26,14.27,14.26,14.27,2258.0,BUR
+2023-09-25 15:46:00,14.243,14.26,14.242,14.26,1561.0,BUR
+2023-09-25 15:45:00,14.26,14.26,14.25,14.26,1729.0,BUR
+2023-09-25 15:44:00,14.25,14.26,14.25,14.25,2825.0,BUR
+2023-09-25 15:43:00,14.24,14.25,14.24,14.25,1627.0,BUR
+2023-09-25 15:42:00,14.25,14.26,14.24,14.26,1731.0,BUR
+2023-09-25 15:41:00,14.25,14.26,14.24,14.26,1852.0,BUR
+2023-09-25 15:40:00,14.24,14.26,14.24,14.26,1629.0,BUR
+2023-09-25 15:39:00,14.24,14.24,14.24,14.24,930.0,BUR
+2023-09-25 15:38:00,14.22,14.23,14.22,14.23,2019.0,BUR
+2023-09-25 15:37:00,14.22,14.22,14.21,14.22,2964.0,BUR
+2023-09-25 15:36:00,14.225,14.225,14.221,14.221,304.0,BUR
+2023-09-25 15:35:00,14.23,14.23,14.22,14.22,411.0,BUR
+2023-09-25 15:34:00,14.22,14.23,14.22,14.225,1750.0,BUR
+2023-09-25 15:33:00,14.215,14.215,14.215,14.215,200.0,BUR
+2023-09-25 15:32:00,14.215,14.215,14.215,14.215,308.0,BUR
+2023-09-25 15:31:00,14.21,14.23,14.21,14.215,1161.0,BUR
+2023-09-25 15:30:00,14.2,14.2,14.2,14.2,166.0,BUR
+2023-09-25 15:29:00,14.19,14.2,14.19,14.2,561.0,BUR
+2023-09-25 15:28:00,14.175,14.19,14.175,14.19,1465.0,BUR
+2023-09-25 15:27:00,14.185,14.185,14.18,14.18,1140.0,BUR
+2023-09-25 15:26:00,14.17,14.19,14.17,14.185,1327.0,BUR
+2023-09-25 15:25:00,14.17,14.18,14.165,14.165,1416.0,BUR
+2023-09-25 15:24:00,14.17,14.18,14.17,14.17,2269.0,BUR
+2023-09-25 15:23:00,14.175,14.2,14.175,14.18,15789.0,BUR
+2023-09-25 15:22:00,14.17,14.18,14.17,14.18,438.0,BUR
+2023-09-25 15:21:00,14.17,14.175,14.17,14.175,1915.0,BUR
+2023-09-25 15:20:00,14.17,14.17,14.17,14.17,234.0,BUR
+2023-09-25 15:17:00,14.18,14.185,14.18,14.18,1104.0,BUR
+2023-09-25 15:16:00,14.18,14.18,14.18,14.18,102.0,BUR
+2023-09-25 15:15:00,14.175,14.175,14.175,14.175,135.0,BUR
+2023-09-25 15:14:00,14.16,14.18,14.16,14.18,5235.0,BUR
+2023-09-25 15:13:00,14.16,14.165,14.16,14.16,858.0,BUR
+2023-09-25 15:12:00,14.155,14.16,14.155,14.16,914.0,BUR
+2023-09-25 15:11:00,14.16,14.16,14.155,14.155,291.0,BUR
+2023-09-25 15:07:00,14.16,14.16,14.16,14.16,214.0,BUR
+2023-09-25 15:06:00,14.155,14.16,14.155,14.16,289.0,BUR
+2023-09-25 15:04:00,14.155,14.16,14.155,14.16,476.0,BUR
+2023-09-25 15:03:00,14.155,14.155,14.155,14.155,314.0,BUR
+2023-09-25 15:02:00,14.15,14.16,14.15,14.155,1799.0,BUR
+2023-09-25 15:01:00,14.155,14.155,14.155,14.155,404.0,BUR
+2023-09-25 15:00:00,14.16,14.16,14.16,14.16,105.0,BUR
+2023-09-25 14:59:00,14.16,14.16,14.16,14.16,318.0,BUR
+2023-09-25 14:58:00,14.16,14.16,14.155,14.155,844.0,BUR
+2023-09-25 14:57:00,14.16,14.175,14.16,14.17,5430.0,BUR
+2023-09-25 14:56:00,14.16,14.17,14.16,14.17,704.0,BUR
+2023-09-25 14:54:00,14.16,14.16,14.16,14.16,212.0,BUR
+2023-09-25 14:53:00,14.16,14.16,14.16,14.16,1188.0,BUR
+2023-09-25 14:52:00,14.15,14.16,14.15,14.16,1770.0,BUR
+2023-09-25 14:51:00,14.16,14.16,14.16,14.16,907.0,BUR
+2023-09-25 14:50:00,14.16,14.17,14.15,14.16,4112.0,BUR
+2023-09-25 14:49:00,14.17,14.17,14.16,14.16,4206.0,BUR
+2023-09-25 14:47:00,14.17,14.17,14.17,14.17,102.0,BUR
+2023-09-25 14:44:00,14.18,14.18,14.161,14.161,4586.0,BUR
+2023-09-25 14:43:00,14.18,14.18,14.18,14.18,101.0,BUR
+2023-09-25 14:39:00,14.18,14.19,14.17,14.19,1004.0,BUR
+2023-09-25 14:38:00,14.18,14.18,14.17,14.17,403.0,BUR
+2023-09-25 14:36:00,14.18,14.19,14.18,14.19,200.0,BUR
+2023-09-25 14:33:00,14.18,14.18,14.18,14.18,1307.0,BUR
+2023-09-25 14:31:00,14.18,14.18,14.17,14.17,200.0,BUR
+2023-09-25 14:30:00,14.17,14.17,14.17,14.17,541.0,BUR
+2023-09-25 14:27:00,14.17,14.17,14.17,14.17,206.0,BUR
+2023-09-25 14:26:00,14.17,14.17,14.17,14.17,135.0,BUR
+2023-09-25 14:24:00,14.17,14.17,14.17,14.17,508.0,BUR
+2023-09-25 14:23:00,14.19,14.19,14.19,14.19,202.0,BUR
+2023-09-25 14:18:00,14.19,14.2,14.19,14.2,909.0,BUR
+2023-09-25 14:11:00,14.19,14.19,14.19,14.19,100.0,BUR
+2023-09-25 14:10:00,14.19,14.19,14.19,14.19,202.0,BUR
+2023-09-25 14:07:00,14.19,14.19,14.19,14.19,202.0,BUR
+2023-09-25 14:06:00,14.19,14.19,14.19,14.19,501.0,BUR
+2023-09-25 14:05:00,14.22,14.22,14.22,14.22,100.0,BUR
+2023-09-25 14:04:00,14.22,14.22,14.22,14.22,100.0,BUR
+2023-09-25 14:02:00,14.21,14.21,14.21,14.21,100.0,BUR
+2023-09-25 13:58:00,14.22,14.22,14.22,14.22,631.0,BUR
+2023-09-25 13:54:00,14.22,14.22,14.2,14.2,1735.0,BUR
+2023-09-25 13:53:00,14.219,14.22,14.19,14.19,1600.0,BUR
+2023-09-25 13:52:00,14.2,14.21,14.2,14.21,1328.0,BUR
+2023-09-25 13:51:00,14.19,14.19,14.19,14.19,100.0,BUR
+2023-09-25 13:50:00,14.195,14.195,14.19,14.19,436.0,BUR
+2023-09-25 13:49:00,14.19,14.19,14.181,14.181,800.0,BUR
+2023-09-25 13:48:00,14.2,14.2,14.2,14.2,101.0,BUR
+2023-09-25 13:44:00,14.25,14.25,14.22,14.22,1890.0,BUR
+2023-09-25 13:43:00,14.17,14.25,14.17,14.25,17135.0,BUR
+2023-09-25 13:42:00,14.17,14.17,14.17,14.17,101.0,BUR
+2023-09-25 13:36:00,14.173,14.173,14.17,14.17,377.0,BUR
+2023-09-25 13:34:00,14.17,14.17,14.17,14.17,425.0,BUR
+2023-09-25 13:32:00,14.155,14.16,14.155,14.16,1043.0,BUR
+2023-09-25 13:31:00,14.16,14.16,14.16,14.16,257.0,BUR
+2023-09-25 13:30:00,14.155,14.155,14.155,14.155,170.0,BUR
+2023-09-25 13:28:00,14.15,14.15,14.15,14.15,201.0,BUR
+2023-09-25 13:27:00,14.16,14.16,14.15,14.15,1338.0,BUR
+2023-09-25 13:23:00,14.152,14.152,14.152,14.152,223.0,BUR
+2023-09-25 13:22:00,14.16,14.16,14.16,14.16,241.0,BUR
+2023-09-25 13:20:00,14.17,14.17,14.17,14.17,200.0,BUR
+2023-09-25 13:19:00,14.17,14.17,14.17,14.17,339.0,BUR
+2023-09-25 13:18:00,14.2,14.2,14.18,14.18,1442.0,BUR
+2023-09-25 13:10:00,14.223,14.23,14.2,14.215,6278.0,BUR
+2023-09-25 13:09:00,14.23,14.23,14.23,14.23,389.0,BUR
+2023-09-25 13:06:00,14.22,14.22,14.22,14.22,838.0,BUR
+2023-09-25 13:02:00,14.22,14.22,14.22,14.22,100.0,BUR
+2023-09-25 12:52:00,14.21,14.21,14.202,14.202,200.0,BUR
+2023-09-25 12:51:00,14.22,14.22,14.22,14.22,351.0,BUR
+2023-09-25 12:50:00,14.23,14.23,14.21,14.21,954.0,BUR
+2023-09-25 12:46:00,14.24,14.24,14.24,14.24,100.0,BUR
+2023-09-25 12:39:00,14.24,14.24,14.23,14.23,500.0,BUR
+2023-09-25 12:35:00,14.23,14.23,14.23,14.23,301.0,BUR
+2023-09-25 12:34:00,14.23,14.23,14.23,14.23,220.0,BUR
+2023-09-25 12:33:00,14.2,14.23,14.2,14.23,4400.0,BUR
+2023-09-25 12:32:00,14.228,14.228,14.228,14.228,1002.0,BUR
+2023-09-25 12:29:00,14.29,14.29,14.24,14.24,2860.0,BUR
+2023-09-25 12:26:00,14.28,14.32,14.28,14.32,3824.0,BUR
+2023-09-25 12:25:00,14.25,14.27,14.25,14.27,3400.0,BUR
+2023-09-25 12:22:00,14.27,14.27,14.27,14.27,1000.0,BUR
+2023-09-25 12:21:00,14.27,14.27,14.27,14.27,100.0,BUR
+2023-09-25 12:20:00,14.16,14.22,14.15,14.22,6432.0,BUR
+2023-09-25 12:19:00,14.13,14.16,14.12,14.15,31364.0,BUR
+2023-09-25 12:18:00,14.13,14.13,14.11,14.13,3122.0,BUR
+2023-09-25 12:16:00,14.135,14.135,14.12,14.12,491.0,BUR
+2023-09-25 12:08:00,14.13,14.13,14.13,14.13,693.0,BUR
+2023-09-25 12:06:00,14.136,14.136,14.12,14.12,455.0,BUR
+2023-09-25 12:03:00,14.15,14.15,14.13,14.13,489.0,BUR
+2023-09-25 11:53:00,14.14,14.14,14.14,14.14,116.0,BUR
+2023-09-25 11:51:00,14.14,14.14,14.14,14.14,119.0,BUR
+2023-09-25 11:46:00,14.16,14.16,14.12,14.12,565.0,BUR
+2023-09-25 11:40:00,14.12,14.12,14.12,14.12,587.0,BUR
+2023-09-25 11:37:00,14.126,14.126,14.126,14.126,312.0,BUR
+2023-09-25 11:35:00,14.11,14.11,14.11,14.11,225.0,BUR
+2023-09-25 11:32:00,14.14,14.14,14.13,14.13,400.0,BUR
+2023-09-25 11:31:00,14.14,14.14,14.14,14.14,629.0,BUR
+2023-09-25 11:30:00,14.12,14.12,14.12,14.12,201.0,BUR
+2023-09-25 11:27:00,14.14,14.14,14.14,14.14,103.0,BUR
+2023-09-25 11:26:00,14.15,14.15,14.15,14.15,102.0,BUR
+2023-09-25 11:19:00,14.12,14.14,14.12,14.14,701.0,BUR
+2023-09-25 11:18:00,14.12,14.125,14.1,14.1,1521.0,BUR
+2023-09-25 11:17:00,14.11,14.11,14.11,14.11,159.0,BUR
+2023-09-25 11:16:00,14.11,14.13,14.11,14.11,3207.0,BUR
+2023-09-25 11:15:00,14.11,14.11,14.11,14.11,101.0,BUR
+2023-09-25 11:14:00,14.1,14.1,14.1,14.1,100.0,BUR
+2023-09-25 11:13:00,14.1,14.1,14.1,14.1,528.0,BUR
+2023-09-25 11:11:00,14.095,14.095,14.095,14.095,809.0,BUR
+2023-09-25 11:09:00,14.09,14.1,14.09,14.1,2429.0,BUR
+2023-09-25 11:06:00,14.091,14.091,14.091,14.091,353.0,BUR
+2023-09-25 11:05:00,14.1,14.1,14.1,14.1,103.0,BUR
+2023-09-25 11:04:00,14.1,14.1,14.1,14.1,2155.0,BUR
+2023-09-25 11:03:00,14.11,14.11,14.11,14.11,106.0,BUR
+2023-09-25 11:02:00,14.11,14.11,14.11,14.11,264.0,BUR
+2023-09-25 11:00:00,14.1,14.1,14.1,14.1,127.0,BUR
+2023-09-25 10:58:00,14.11,14.119,14.11,14.119,1031.0,BUR
+2023-09-25 10:57:00,14.09,14.1,14.09,14.1,400.0,BUR
+2023-09-25 10:53:00,14.1,14.1,14.09,14.09,305.0,BUR
+2023-09-25 10:52:00,14.13,14.13,14.1,14.1,2305.0,BUR
+2023-09-25 10:51:00,14.15,14.15,14.13,14.13,2342.0,BUR
+2023-09-25 10:47:00,14.15,14.15,14.15,14.15,8486.0,BUR
+2023-09-25 10:45:00,14.18,14.18,14.16,14.178,2124.0,BUR
+2023-09-25 10:43:00,14.18,14.18,14.18,14.18,110.0,BUR
+2023-09-25 10:40:00,14.16,14.17,14.16,14.16,912.0,BUR
+2023-09-25 10:39:00,14.19,14.19,14.19,14.19,100.0,BUR
+2023-09-25 10:34:00,14.17,14.18,14.17,14.18,579.0,BUR
+2023-09-25 10:31:00,14.17,14.17,14.16,14.16,1080.0,BUR
+2023-09-25 10:30:00,14.16,14.16,14.16,14.16,221.0,BUR
+2023-09-25 10:29:00,14.15,14.188,14.15,14.16,8612.0,BUR
+2023-09-25 10:27:00,14.14,14.14,14.14,14.14,111.0,BUR
+2023-09-25 10:26:00,14.13,14.13,14.13,14.13,400.0,BUR
+2023-09-25 10:22:00,14.18,14.18,14.18,14.18,200.0,BUR
+2023-09-25 10:19:00,14.156,14.17,14.156,14.17,408.0,BUR
+2023-09-25 10:18:00,14.18,14.18,14.18,14.18,214.0,BUR
+2023-09-25 10:17:00,14.16,14.17,14.16,14.17,1000.0,BUR
+2023-09-25 10:09:00,14.13,14.18,14.13,14.16,16732.0,BUR
+2023-09-25 10:08:00,14.11,14.11,14.11,14.11,1365.0,BUR
+2023-09-25 10:07:00,14.14,14.149,14.14,14.14,1411.0,BUR
+2023-09-25 10:06:00,14.13,14.14,14.13,14.14,1312.0,BUR
+2023-09-25 10:05:00,14.12,14.15,14.12,14.15,238.0,BUR
+2023-09-25 10:04:00,14.13,14.13,14.13,14.13,546.0,BUR
+2023-09-25 10:02:00,14.151,14.175,14.151,14.175,201.0,BUR
+2023-09-25 09:53:00,14.16,14.17,14.16,14.17,900.0,BUR
+2023-09-25 09:52:00,14.19,14.2,14.16,14.16,2811.0,BUR
+2023-09-25 09:51:00,14.19,14.19,14.19,14.19,272.0,BUR
+2023-09-25 09:42:00,14.22,14.22,14.22,14.22,201.0,BUR
+2023-09-25 09:41:00,14.22,14.23,14.22,14.23,1927.0,BUR
+2023-09-25 09:36:00,14.191,14.191,14.191,14.191,733.0,BUR
+2023-09-25 09:33:00,14.2,14.2,14.19,14.19,1971.0,BUR
+2023-09-25 09:30:00,14.27,14.28,14.23,14.25,9664.0,BUR
+2023-09-25 09:22:00,14.25,14.26,14.25,14.26,666.0,BUR
+2023-09-25 09:20:00,14.23,14.23,14.23,14.23,883.0,BUR
+2023-09-25 09:13:00,14.23,14.23,14.23,14.23,1.0,BUR
+2023-09-25 09:12:00,14.23,14.23,14.23,14.23,18.0,BUR
+2023-09-25 09:04:00,14.22,14.22,14.22,14.22,100.0,BUR
+2023-09-25 08:54:00,14.23,14.23,14.23,14.23,1500.0,BUR
+2023-09-25 08:41:00,14.23,14.23,14.23,14.23,500.0,BUR
+2023-09-25 08:38:00,14.23,14.23,14.23,14.23,100.0,BUR
+2023-09-25 08:03:00,14.26,14.26,14.26,14.26,200.0,BUR
+2023-09-25 08:02:00,14.23,14.25,14.23,14.25,2984.0,BUR
+2023-09-25 04:38:00,14.23,14.26,14.23,14.26,300.0,BUR
+2023-09-25 04:22:00,14.22,14.22,14.22,14.22,100.0,BUR
+2023-09-25 04:18:00,14.23,14.23,14.23,14.23,300.0,BUR
+2023-09-25 04:10:00,14.22,14.22,14.22,14.22,240.0,BUR
+2023-09-25 04:00:00,14.23,14.23,14.23,14.23,5.0,BUR
+2023-09-22 19:00:00,14.39,14.39,14.39,14.39,27309.0,BUR
+2023-09-22 18:30:00,14.39,14.39,14.39,14.39,27309.0,BUR
+2023-09-22 17:17:00,14.65,14.65,14.65,14.65,50.0,BUR
+2023-09-22 16:40:00,14.65,14.72,14.65,14.72,2000.0,BUR
+2023-09-22 16:10:00,14.39,14.39,14.39,14.39,27309.0,BUR
+2023-09-22 16:00:00,14.39,14.39,14.39,14.39,55379.0,BUR
+2023-09-22 15:59:00,14.34,14.39,14.34,14.39,15926.0,BUR
+2023-09-22 15:58:00,14.36,14.36,14.34,14.345,3430.0,BUR
+2023-09-22 15:57:00,14.37,14.375,14.36,14.365,2786.0,BUR
+2023-09-22 15:56:00,14.375,14.375,14.36,14.365,3780.0,BUR
+2023-09-22 15:55:00,14.375,14.39,14.375,14.375,2124.0,BUR
+2023-09-22 15:54:00,14.375,14.38,14.375,14.375,1529.0,BUR
+2023-09-22 15:53:00,14.38,14.38,14.38,14.38,265.0,BUR
+2023-09-22 15:52:00,14.36,14.37,14.35,14.37,3139.0,BUR
+2023-09-22 15:51:00,14.36,14.36,14.36,14.36,443.0,BUR
+2023-09-22 15:50:00,14.37,14.37,14.36,14.36,1540.0,BUR
+2023-09-22 15:49:00,14.38,14.38,14.375,14.375,267.0,BUR
+2023-09-22 15:48:00,14.36,14.39,14.36,14.37,6443.0,BUR
+2023-09-22 15:47:00,14.37,14.37,14.37,14.37,875.0,BUR
+2023-09-22 15:46:00,14.39,14.39,14.365,14.365,1048.0,BUR
+2023-09-22 15:45:00,14.4,14.4,14.385,14.39,1797.0,BUR
+2023-09-22 15:44:00,14.4,14.4,14.4,14.4,167.0,BUR
+2023-09-22 15:43:00,14.405,14.405,14.405,14.405,135.0,BUR
+2023-09-22 15:42:00,14.4,14.408,14.4,14.408,5436.0,BUR
+2023-09-22 15:41:00,14.395,14.4,14.395,14.4,3483.0,BUR
+2023-09-22 15:40:00,14.395,14.395,14.395,14.395,197.0,BUR
+2023-09-22 15:38:00,14.39,14.39,14.39,14.39,959.0,BUR
+2023-09-22 15:37:00,14.4,14.41,14.4,14.41,2336.0,BUR
+2023-09-22 15:36:00,14.4,14.4,14.39,14.39,922.0,BUR
+2023-09-22 15:35:00,14.41,14.42,14.4,14.405,1186.0,BUR
+2023-09-22 15:33:00,14.41,14.42,14.41,14.42,415.0,BUR
+2023-09-22 15:32:00,14.41,14.41,14.41,14.41,901.0,BUR
+2023-09-22 15:31:00,14.45,14.45,14.41,14.42,3461.0,BUR
+2023-09-22 15:30:00,14.45,14.45,14.45,14.45,327.0,BUR
+2023-09-22 15:29:00,14.45,14.45,14.45,14.45,259.0,BUR
+2023-09-22 15:26:00,14.44,14.45,14.44,14.45,329.0,BUR
+2023-09-22 15:24:00,14.45,14.46,14.45,14.45,1497.0,BUR
+2023-09-22 15:23:00,14.44,14.44,14.44,14.44,318.0,BUR
+2023-09-22 15:18:00,14.42,14.45,14.42,14.45,4693.0,BUR
+2023-09-22 15:15:00,14.41,14.41,14.41,14.41,204.0,BUR
+2023-09-22 15:13:00,14.41,14.41,14.41,14.41,206.0,BUR
+2023-09-22 15:09:00,14.4,14.4,14.4,14.4,210.0,BUR
+2023-09-22 15:08:00,14.4,14.4,14.4,14.4,800.0,BUR
+2023-09-22 15:07:00,14.38,14.39,14.38,14.39,897.0,BUR
+2023-09-22 15:05:00,14.4,14.4,14.38,14.38,553.0,BUR
+2023-09-22 15:01:00,14.39,14.39,14.39,14.39,460.0,BUR
+2023-09-22 15:00:00,14.37,14.4,14.37,14.4,948.0,BUR
+2023-09-22 14:58:00,14.38,14.38,14.38,14.38,152.0,BUR
+2023-09-22 14:57:00,14.39,14.39,14.38,14.39,1182.0,BUR
+2023-09-22 14:55:00,14.37,14.38,14.37,14.38,1498.0,BUR
+2023-09-22 14:53:00,14.36,14.36,14.36,14.36,126.0,BUR
+2023-09-22 14:52:00,14.36,14.36,14.36,14.36,148.0,BUR
+2023-09-22 14:51:00,14.36,14.36,14.36,14.36,118.0,BUR
+2023-09-22 14:50:00,14.36,14.36,14.36,14.36,112.0,BUR
+2023-09-22 14:48:00,14.36,14.36,14.36,14.36,146.0,BUR
+2023-09-22 14:46:00,14.355,14.36,14.355,14.36,558.0,BUR
+2023-09-22 14:43:00,14.36,14.36,14.36,14.36,441.0,BUR
+2023-09-22 14:42:00,14.355,14.36,14.35,14.36,1809.0,BUR
+2023-09-22 14:41:00,14.355,14.355,14.355,14.355,214.0,BUR
+2023-09-22 14:39:00,14.36,14.37,14.355,14.365,2454.0,BUR
+2023-09-22 14:38:00,14.35,14.355,14.35,14.355,1190.0,BUR
+2023-09-22 14:37:00,14.36,14.37,14.36,14.36,305.0,BUR
+2023-09-22 14:36:00,14.36,14.36,14.36,14.36,1342.0,BUR
+2023-09-22 14:35:00,14.36,14.36,14.36,14.36,115.0,BUR
+2023-09-22 14:34:00,14.37,14.37,14.37,14.37,248.0,BUR
+2023-09-22 14:32:00,14.37,14.37,14.37,14.37,114.0,BUR
+2023-09-22 14:30:00,14.368,14.37,14.368,14.37,692.0,BUR
+2023-09-22 14:28:00,14.345,14.365,14.34,14.365,2459.0,BUR
+2023-09-22 14:27:00,14.34,14.35,14.34,14.35,1006.0,BUR
+2023-09-22 14:24:00,14.335,14.35,14.335,14.35,603.0,BUR
+2023-09-22 14:22:00,14.335,14.335,14.335,14.335,156.0,BUR
+2023-09-22 14:20:00,14.335,14.335,14.335,14.335,150.0,BUR
+2023-09-22 14:18:00,14.365,14.365,14.33,14.33,1641.0,BUR
+2023-09-22 14:15:00,14.365,14.365,14.365,14.365,106.0,BUR
+2023-09-22 14:14:00,14.37,14.37,14.37,14.37,575.0,BUR
+2023-09-22 14:13:00,14.365,14.365,14.365,14.365,217.0,BUR
+2023-09-22 14:12:00,14.355,14.355,14.355,14.355,126.0,BUR
+2023-09-22 14:10:00,14.355,14.355,14.355,14.355,104.0,BUR
+2023-09-22 14:09:00,14.35,14.36,14.35,14.36,709.0,BUR
+2023-09-22 14:08:00,14.33,14.34,14.33,14.34,1690.0,BUR
+2023-09-22 14:07:00,14.33,14.33,14.33,14.33,107.0,BUR
+2023-09-22 14:06:00,14.33,14.33,14.33,14.33,265.0,BUR
+2023-09-22 14:05:00,14.33,14.33,14.33,14.33,340.0,BUR
+2023-09-22 14:01:00,14.28,14.33,14.28,14.33,4061.0,BUR
+2023-09-22 14:00:00,14.26,14.26,14.26,14.26,146.0,BUR
+2023-09-22 13:59:00,14.27,14.27,14.27,14.27,397.0,BUR
+2023-09-22 13:57:00,14.27,14.27,14.27,14.27,680.0,BUR
+2023-09-22 13:53:00,14.27,14.27,14.27,14.27,516.0,BUR
+2023-09-22 13:51:00,14.28,14.28,14.28,14.28,1000.0,BUR
+2023-09-22 13:49:00,14.26,14.27,14.26,14.27,2390.0,BUR
+2023-09-22 13:48:00,14.26,14.26,14.25,14.26,749.0,BUR
+2023-09-22 13:46:00,14.27,14.29,14.27,14.28,3374.0,BUR
+2023-09-22 13:45:00,14.28,14.29,14.27,14.29,884.0,BUR
+2023-09-22 13:44:00,14.35,14.36,14.3,14.3,79101.0,BUR
+2023-09-22 13:41:00,14.37,14.37,14.365,14.37,3073.0,BUR
+2023-09-22 13:40:00,14.37,14.37,14.37,14.37,806.0,BUR
+2023-09-22 13:38:00,14.36,14.36,14.36,14.36,5147.0,BUR
+2023-09-22 13:36:00,14.37,14.37,14.36,14.36,3118.0,BUR
+2023-09-22 13:35:00,14.375,14.38,14.375,14.375,1200.0,BUR
+2023-09-22 13:29:00,14.38,14.38,14.375,14.375,1513.0,BUR
+2023-09-22 13:28:00,14.37,14.38,14.36,14.38,3124.0,BUR
+2023-09-22 13:27:00,14.36,14.36,14.36,14.36,772.0,BUR
+2023-09-22 13:25:00,14.37,14.37,14.37,14.37,200.0,BUR
+2023-09-22 13:24:00,14.36,14.36,14.36,14.36,1166.0,BUR
+2023-09-22 13:22:00,14.37,14.37,14.37,14.37,100.0,BUR
+2023-09-22 13:21:00,14.365,14.37,14.365,14.37,779.0,BUR
+2023-09-22 13:20:00,14.37,14.37,14.36,14.365,5326.0,BUR
+2023-09-22 13:19:00,14.39,14.39,14.38,14.38,749.0,BUR
+2023-09-22 13:18:00,14.4,14.41,14.4,14.4,5092.0,BUR
+2023-09-22 13:17:00,14.41,14.41,14.4,14.4,300.0,BUR
+2023-09-22 13:16:00,14.395,14.395,14.395,14.395,200.0,BUR
+2023-09-22 13:15:00,14.4,14.4,14.4,14.4,174.0,BUR
+2023-09-22 13:11:00,14.41,14.41,14.41,14.41,164.0,BUR
+2023-09-22 13:02:00,14.38,14.41,14.38,14.4,9621.0,BUR
+2023-09-22 12:54:00,14.37,14.37,14.37,14.37,917.0,BUR
+2023-09-22 12:53:00,14.32,14.38,14.3,14.38,21480.0,BUR
+2023-09-22 12:52:00,14.34,14.34,14.34,14.34,130.0,BUR
+2023-09-22 12:49:00,14.34,14.34,14.34,14.34,188.0,BUR
+2023-09-22 12:47:00,14.34,14.34,14.34,14.34,100.0,BUR
+2023-09-22 12:42:00,14.33,14.34,14.33,14.34,200.0,BUR
+2023-09-22 12:40:00,14.33,14.33,14.33,14.33,435.0,BUR
+2023-09-22 12:38:00,14.32,14.33,14.32,14.33,2258.0,BUR
+2023-09-22 12:33:00,14.32,14.32,14.32,14.32,700.0,BUR
+2023-09-22 12:32:00,14.32,14.32,14.32,14.32,101.0,BUR
+2023-09-22 12:27:00,14.3,14.3,14.3,14.3,304.0,BUR
+2023-09-22 12:26:00,14.308,14.308,14.3,14.3,1519.0,BUR
+2023-09-22 12:24:00,14.31,14.31,14.305,14.305,786.0,BUR
+2023-09-22 12:20:00,14.31,14.31,14.295,14.3,2446.0,BUR
+2023-09-22 12:17:00,14.31,14.31,14.31,14.31,472.0,BUR
+2023-09-22 12:14:00,14.3,14.3,14.3,14.3,564.0,BUR
+2023-09-22 12:13:00,14.3,14.31,14.3,14.31,1144.0,BUR
+2023-09-22 12:10:00,14.29,14.29,14.29,14.29,697.0,BUR
+2023-09-22 12:04:00,14.31,14.31,14.29,14.29,1144.0,BUR
+2023-09-22 12:01:00,14.3,14.32,14.3,14.32,1778.0,BUR
+2023-09-22 12:00:00,14.3,14.3,14.3,14.3,1748.0,BUR
+2023-09-22 11:58:00,14.285,14.285,14.285,14.285,268.0,BUR
+2023-09-22 11:57:00,14.3,14.3,14.29,14.29,855.0,BUR
+2023-09-22 11:52:00,14.315,14.315,14.315,14.315,137.0,BUR
+2023-09-22 11:51:00,14.315,14.315,14.315,14.315,100.0,BUR
+2023-09-22 11:47:00,14.315,14.315,14.315,14.315,100.0,BUR
+2023-09-22 11:46:00,14.32,14.32,14.32,14.32,433.0,BUR
+2023-09-22 11:45:00,14.32,14.32,14.32,14.32,124.0,BUR
+2023-09-22 11:44:00,14.32,14.32,14.32,14.32,710.0,BUR
+2023-09-22 11:42:00,14.34,14.34,14.34,14.34,100.0,BUR
+2023-09-22 11:40:00,14.33,14.33,14.33,14.33,466.0,BUR
+2023-09-22 11:39:00,14.32,14.32,14.32,14.32,425.0,BUR
+2023-09-22 11:35:00,14.34,14.34,14.32,14.32,900.0,BUR
+2023-09-22 11:31:00,14.35,14.35,14.35,14.35,365.0,BUR
+2023-09-22 11:30:00,14.36,14.36,14.36,14.36,699.0,BUR
+2023-09-22 11:29:00,14.354,14.354,14.354,14.354,286.0,BUR
+2023-09-22 11:25:00,14.35,14.35,14.35,14.35,401.0,BUR
+2023-09-22 11:24:00,14.35,14.35,14.35,14.35,167.0,BUR
+2023-09-22 11:18:00,14.3,14.34,14.3,14.34,4106.0,BUR
+2023-09-22 11:17:00,14.3,14.3,14.29,14.29,5273.0,BUR
+2023-09-22 11:14:00,14.3,14.32,14.3,14.3,5054.0,BUR
+2023-09-22 11:12:00,14.315,14.315,14.315,14.315,100.0,BUR
+2023-09-22 11:11:00,14.3,14.3,14.3,14.3,100.0,BUR
+2023-09-22 11:09:00,14.31,14.31,14.3,14.3,558.0,BUR
+2023-09-22 11:08:00,14.32,14.32,14.32,14.32,400.0,BUR
+2023-09-22 11:07:00,14.32,14.32,14.32,14.32,758.0,BUR
+2023-09-22 11:06:00,14.32,14.32,14.32,14.32,173.0,BUR
+2023-09-22 11:05:00,14.325,14.325,14.325,14.325,119.0,BUR
+2023-09-22 11:02:00,14.325,14.325,14.325,14.325,200.0,BUR
+2023-09-22 11:01:00,14.34,14.34,14.31,14.325,1436.0,BUR
+2023-09-22 10:59:00,14.32,14.33,14.32,14.32,2131.0,BUR
+2023-09-22 10:57:00,14.31,14.31,14.31,14.31,137.0,BUR
+2023-09-22 10:55:00,14.3,14.3,14.3,14.3,100.0,BUR
+2023-09-22 10:54:00,14.3,14.3,14.3,14.3,1120.0,BUR
+2023-09-22 10:53:00,14.35,14.355,14.325,14.325,1935.0,BUR
+2023-09-22 10:50:00,14.38,14.38,14.35,14.35,1114.0,BUR
+2023-09-22 10:49:00,14.385,14.385,14.385,14.385,100.0,BUR
+2023-09-22 10:48:00,14.38,14.39,14.38,14.39,295.0,BUR
+2023-09-22 10:47:00,14.39,14.39,14.39,14.39,487.0,BUR
+2023-09-22 10:46:00,14.4,14.4,14.39,14.39,1674.0,BUR
+2023-09-22 10:45:00,14.405,14.405,14.405,14.405,143.0,BUR
+2023-09-22 10:44:00,14.4,14.405,14.4,14.405,1757.0,BUR
+2023-09-22 10:43:00,14.4,14.41,14.4,14.4,7791.0,BUR
+2023-09-22 10:42:00,14.44,14.45,14.41,14.41,8391.0,BUR
+2023-09-22 10:41:00,14.45,14.45,14.44,14.44,735.0,BUR
+2023-09-22 10:38:00,14.445,14.445,14.445,14.445,519.0,BUR
+2023-09-22 10:33:00,14.44,14.44,14.44,14.44,1176.0,BUR
+2023-09-22 10:32:00,14.46,14.46,14.46,14.46,219.0,BUR
+2023-09-22 10:31:00,14.433,14.44,14.433,14.44,551.0,BUR
+2023-09-22 10:30:00,14.43,14.43,14.43,14.43,431.0,BUR
+2023-09-22 10:29:00,14.43,14.43,14.43,14.43,122.0,BUR
+2023-09-22 10:27:00,14.415,14.415,14.415,14.415,120.0,BUR
+2023-09-22 10:26:00,14.4,14.4,14.4,14.4,3464.0,BUR
+2023-09-22 10:25:00,14.39,14.39,14.39,14.39,121.0,BUR
+2023-09-22 10:24:00,14.38,14.38,14.38,14.38,320.0,BUR
+2023-09-22 10:23:00,14.34,14.37,14.34,14.37,17542.0,BUR
+2023-09-22 10:21:00,14.33,14.33,14.33,14.33,120.0,BUR
+2023-09-22 10:20:00,14.34,14.34,14.33,14.33,300.0,BUR
+2023-09-22 10:19:00,14.33,14.33,14.33,14.33,200.0,BUR
+2023-09-22 10:18:00,14.32,14.33,14.32,14.32,600.0,BUR
+2023-09-22 10:17:00,14.255,14.34,14.255,14.34,4393.0,BUR
+2023-09-22 10:15:00,14.27,14.27,14.25,14.25,206.0,BUR
+2023-09-22 10:13:00,14.26,14.26,14.26,14.26,853.0,BUR
+2023-09-22 10:08:00,14.33,14.33,14.3,14.3,458.0,BUR
+2023-09-22 10:03:00,14.28,14.28,14.28,14.28,207.0,BUR
+2023-09-22 10:01:00,14.26,14.27,14.26,14.27,594.0,BUR
+2023-09-22 09:57:00,14.25,14.27,14.25,14.27,500.0,BUR
+2023-09-22 09:56:00,14.31,14.31,14.3,14.3,603.0,BUR
+2023-09-22 09:55:00,14.27,14.27,14.27,14.27,101.0,BUR
+2023-09-22 09:51:00,14.32,14.32,14.29,14.3,2485.0,BUR
+2023-09-22 09:50:00,14.32,14.33,14.31,14.32,2220.0,BUR
+2023-09-22 09:44:00,14.32,14.32,14.32,14.32,100.0,BUR
+2023-09-22 09:40:00,14.34,14.34,14.34,14.34,135.0,BUR
+2023-09-22 09:38:00,14.305,14.305,14.305,14.305,308.0,BUR
+2023-09-22 09:36:00,14.32,14.32,14.32,14.32,100.0,BUR
+2023-09-22 09:33:00,14.31,14.31,14.31,14.31,990.0,BUR
+2023-09-22 09:31:00,14.29,14.3,14.29,14.3,524.0,BUR
+2023-09-22 09:30:00,14.33,14.33,14.33,14.33,4123.0,BUR
+2023-09-22 09:28:00,14.37,14.37,14.37,14.37,100.0,BUR
+2023-09-21 19:50:00,14.09,14.09,14.09,14.09,2.0,BUR
+2023-09-21 19:00:00,14.26,14.26,14.26,14.26,36263.0,BUR
+2023-09-21 18:30:00,14.26,14.26,14.26,14.26,36263.0,BUR
+2023-09-21 17:39:00,13.65,13.65,13.65,13.65,20.0,BUR
+2023-09-21 17:28:00,14.26,14.26,14.26,14.26,51000.0,BUR
+2023-09-21 16:39:00,14.84,14.84,14.84,14.84,8.0,BUR
+2023-09-21 16:10:00,14.26,14.26,14.26,14.26,36263.0,BUR
+2023-09-21 16:00:00,14.26,14.26,14.245,14.26,75062.0,BUR
+2023-09-21 15:59:00,14.25,14.27,14.23,14.26,14905.0,BUR
+2023-09-21 15:58:00,14.25,14.275,14.25,14.27,8250.0,BUR
+2023-09-21 15:57:00,14.29,14.29,14.24,14.25,11392.0,BUR
+2023-09-21 15:56:00,14.27,14.29,14.27,14.29,8099.0,BUR
+2023-09-21 15:55:00,14.32,14.32,14.26,14.26,8704.0,BUR
+2023-09-21 15:54:00,14.29,14.32,14.29,14.31,5043.0,BUR
+2023-09-21 15:53:00,14.26,14.3,14.26,14.3,9118.0,BUR
+2023-09-21 15:52:00,14.27,14.27,14.25,14.26,4669.0,BUR
+2023-09-21 15:51:00,14.285,14.285,14.27,14.27,5001.0,BUR
+2023-09-21 15:50:00,14.3,14.3,14.27,14.285,6039.0,BUR
+2023-09-21 15:49:00,14.285,14.285,14.26,14.26,2782.0,BUR
+2023-09-21 15:48:00,14.285,14.3,14.27,14.285,1354.0,BUR
+2023-09-21 15:47:00,14.295,14.295,14.28,14.285,1444.0,BUR
+2023-09-21 15:46:00,14.28,14.29,14.26,14.29,7861.0,BUR
+2023-09-21 15:45:00,14.295,14.295,14.28,14.28,1135.0,BUR
+2023-09-21 15:44:00,14.3,14.3,14.3,14.3,1239.0,BUR
+2023-09-21 15:43:00,14.285,14.295,14.28,14.295,1930.0,BUR
+2023-09-21 15:42:00,14.3,14.3,14.27,14.28,4116.0,BUR
+2023-09-21 15:41:00,14.31,14.31,14.29,14.3,2776.0,BUR
+2023-09-21 15:40:00,14.32,14.32,14.31,14.31,1576.0,BUR
+2023-09-21 15:39:00,14.32,14.33,14.31,14.31,2111.0,BUR
+2023-09-21 15:38:00,14.32,14.32,14.32,14.32,1381.0,BUR
+2023-09-21 15:37:00,14.32,14.32,14.31,14.31,5949.0,BUR
+2023-09-21 15:36:00,14.32,14.33,14.32,14.32,880.0,BUR
+2023-09-21 15:35:00,14.32,14.33,14.32,14.32,1056.0,BUR
+2023-09-21 15:34:00,14.325,14.33,14.32,14.33,3289.0,BUR
+2023-09-21 15:33:00,14.325,14.325,14.325,14.325,814.0,BUR
+2023-09-21 15:32:00,14.33,14.33,14.32,14.33,3159.0,BUR
+2023-09-21 15:31:00,14.36,14.36,14.33,14.33,11362.0,BUR
+2023-09-21 15:30:00,14.37,14.37,14.36,14.36,2041.0,BUR
+2023-09-21 15:29:00,14.36,14.36,14.36,14.36,762.0,BUR
+2023-09-21 15:28:00,14.38,14.38,14.36,14.37,1330.0,BUR
+2023-09-21 15:27:00,14.37,14.37,14.37,14.37,1133.0,BUR
+2023-09-21 15:26:00,14.38,14.38,14.36,14.38,2885.0,BUR
+2023-09-21 15:25:00,14.38,14.38,14.37,14.37,950.0,BUR
+2023-09-21 15:24:00,14.4,14.4,14.37,14.382,2140.0,BUR
+2023-09-21 15:23:00,14.385,14.39,14.377,14.378,741.0,BUR
+2023-09-21 15:22:00,14.385,14.39,14.377,14.385,2344.0,BUR
+2023-09-21 15:21:00,14.39,14.39,14.38,14.38,1229.0,BUR
+2023-09-21 15:20:00,14.37,14.38,14.37,14.38,2192.0,BUR
+2023-09-21 15:19:00,14.39,14.39,14.38,14.38,412.0,BUR
+2023-09-21 15:18:00,14.36,14.375,14.36,14.375,751.0,BUR
+2023-09-21 15:17:00,14.385,14.385,14.367,14.368,1698.0,BUR
+2023-09-21 15:16:00,14.38,14.385,14.38,14.385,1242.0,BUR
+2023-09-21 15:15:00,14.39,14.39,14.38,14.38,1507.0,BUR
+2023-09-21 15:14:00,14.4,14.4,14.37,14.37,1167.0,BUR
+2023-09-21 15:13:00,14.37,14.4,14.37,14.385,681.0,BUR
+2023-09-21 15:11:00,14.385,14.385,14.385,14.385,200.0,BUR
+2023-09-21 15:10:00,14.37,14.39,14.37,14.39,2323.0,BUR
+2023-09-21 15:09:00,14.405,14.405,14.385,14.385,1016.0,BUR
+2023-09-21 15:08:00,14.405,14.405,14.405,14.405,434.0,BUR
+2023-09-21 15:07:00,14.405,14.405,14.39,14.398,1177.0,BUR
+2023-09-21 15:06:00,14.39,14.405,14.39,14.405,358.0,BUR
+2023-09-21 15:05:00,14.398,14.398,14.397,14.398,422.0,BUR
+2023-09-21 15:04:00,14.39,14.42,14.39,14.4,4129.0,BUR
+2023-09-21 15:03:00,14.42,14.42,14.38,14.39,5752.0,BUR
+2023-09-21 15:02:00,14.41,14.41,14.4,14.41,1075.0,BUR
+2023-09-21 15:01:00,14.39,14.4,14.39,14.4,902.0,BUR
+2023-09-21 15:00:00,14.38,14.38,14.38,14.38,1338.0,BUR
+2023-09-21 14:59:00,14.36,14.37,14.355,14.37,1656.0,BUR
+2023-09-21 14:58:00,14.37,14.37,14.37,14.37,418.0,BUR
+2023-09-21 14:57:00,14.355,14.37,14.355,14.37,2198.0,BUR
+2023-09-21 14:56:00,14.35,14.36,14.35,14.355,877.0,BUR
+2023-09-21 14:55:00,14.355,14.355,14.355,14.355,410.0,BUR
+2023-09-21 14:54:00,14.355,14.355,14.355,14.355,510.0,BUR
+2023-09-21 14:53:00,14.35,14.36,14.35,14.35,1068.0,BUR
+2023-09-21 14:52:00,14.335,14.35,14.335,14.35,1270.0,BUR
+2023-09-21 14:51:00,14.35,14.35,14.34,14.34,564.0,BUR
+2023-09-21 14:50:00,14.36,14.36,14.335,14.35,992.0,BUR
+2023-09-21 14:49:00,14.345,14.345,14.337,14.338,509.0,BUR
+2023-09-21 14:47:00,14.37,14.37,14.37,14.37,1740.0,BUR
+2023-09-21 14:46:00,14.34,14.36,14.34,14.36,2636.0,BUR
+2023-09-21 14:45:00,14.35,14.35,14.34,14.34,538.0,BUR
+2023-09-21 14:44:00,14.355,14.355,14.355,14.355,1192.0,BUR
+2023-09-21 14:43:00,14.355,14.38,14.355,14.38,420.0,BUR
+2023-09-21 14:42:00,14.365,14.37,14.365,14.37,1110.0,BUR
+2023-09-21 14:41:00,14.355,14.37,14.355,14.37,900.0,BUR
+2023-09-21 14:40:00,14.355,14.355,14.355,14.355,310.0,BUR
+2023-09-21 14:39:00,14.36,14.36,14.355,14.355,1276.0,BUR
+2023-09-21 14:38:00,14.39,14.39,14.37,14.37,539.0,BUR
+2023-09-21 14:37:00,14.37,14.38,14.365,14.37,1516.0,BUR
+2023-09-21 14:36:00,14.36,14.38,14.36,14.38,430.0,BUR
+2023-09-21 14:35:00,14.36,14.37,14.36,14.37,560.0,BUR
+2023-09-21 14:34:00,14.335,14.36,14.335,14.36,2464.0,BUR
+2023-09-21 14:33:00,14.325,14.34,14.325,14.335,2000.0,BUR
+2023-09-21 14:32:00,14.33,14.33,14.325,14.325,520.0,BUR
+2023-09-21 14:31:00,14.33,14.34,14.33,14.335,1080.0,BUR
+2023-09-21 14:30:00,14.35,14.354,14.337,14.354,1019.0,BUR
+2023-09-21 14:29:00,14.338,14.338,14.337,14.338,564.0,BUR
+2023-09-21 14:28:00,14.35,14.35,14.337,14.338,403.0,BUR
+2023-09-21 14:27:00,14.34,14.35,14.34,14.345,678.0,BUR
+2023-09-21 14:26:00,14.348,14.348,14.347,14.348,640.0,BUR
+2023-09-21 14:25:00,14.338,14.37,14.337,14.37,1033.0,BUR
+2023-09-21 14:24:00,14.338,14.36,14.337,14.36,844.0,BUR
+2023-09-21 14:23:00,14.345,14.345,14.345,14.345,300.0,BUR
+2023-09-21 14:22:00,14.345,14.345,14.345,14.345,495.0,BUR
+2023-09-21 14:21:00,14.38,14.38,14.36,14.36,2081.0,BUR
+2023-09-21 14:20:00,14.4,14.4,14.37,14.37,3521.0,BUR
+2023-09-21 14:19:00,14.4,14.4,14.4,14.4,622.0,BUR
+2023-09-21 14:18:00,14.405,14.405,14.4,14.4,440.0,BUR
+2023-09-21 14:17:00,14.4,14.41,14.4,14.41,2207.0,BUR
+2023-09-21 14:16:00,14.4,14.4,14.4,14.4,206.0,BUR
+2023-09-21 14:15:00,14.4,14.4,14.4,14.4,711.0,BUR
+2023-09-21 14:14:00,14.4,14.42,14.4,14.41,2125.0,BUR
+2023-09-21 14:13:00,14.415,14.415,14.415,14.415,248.0,BUR
+2023-09-21 14:12:00,14.4,14.41,14.4,14.405,1226.0,BUR
+2023-09-21 14:11:00,14.4,14.405,14.4,14.405,1601.0,BUR
+2023-09-21 14:10:00,14.4,14.4,14.4,14.4,1405.0,BUR
+2023-09-21 14:09:00,14.4,14.4,14.4,14.4,220.0,BUR
+2023-09-21 14:08:00,14.4,14.405,14.4,14.405,1870.0,BUR
+2023-09-21 14:07:00,14.42,14.42,14.4,14.4,529.0,BUR
+2023-09-21 14:06:00,14.42,14.42,14.42,14.42,1338.0,BUR
+2023-09-21 14:05:00,14.4,14.405,14.4,14.405,2194.0,BUR
+2023-09-21 14:02:00,14.41,14.41,14.41,14.41,210.0,BUR
+2023-09-21 14:01:00,14.425,14.425,14.417,14.418,340.0,BUR
+2023-09-21 14:00:00,14.44,14.44,14.417,14.418,562.0,BUR
+2023-09-21 13:58:00,14.44,14.44,14.44,14.44,222.0,BUR
+2023-09-21 13:57:00,14.43,14.43,14.43,14.43,101.0,BUR
+2023-09-21 13:54:00,14.42,14.43,14.42,14.43,934.0,BUR
+2023-09-21 13:52:00,14.41,14.41,14.41,14.41,575.0,BUR
+2023-09-21 13:51:00,14.38,14.39,14.38,14.39,728.0,BUR
+2023-09-21 13:50:00,14.375,14.375,14.375,14.375,333.0,BUR
+2023-09-21 13:49:00,14.368,14.368,14.367,14.368,1340.0,BUR
+2023-09-21 13:46:00,14.36,14.36,14.36,14.36,419.0,BUR
+2023-09-21 13:44:00,14.38,14.38,14.38,14.38,910.0,BUR
+2023-09-21 13:40:00,14.4,14.4,14.4,14.4,391.0,BUR
+2023-09-21 13:39:00,14.39,14.39,14.377,14.378,1239.0,BUR
+2023-09-21 13:38:00,14.39,14.39,14.39,14.39,121.0,BUR
+2023-09-21 13:37:00,14.37,14.37,14.37,14.37,868.0,BUR
+2023-09-21 13:36:00,14.37,14.37,14.37,14.37,450.0,BUR
+2023-09-21 13:34:00,14.35,14.365,14.35,14.355,1727.0,BUR
+2023-09-21 13:32:00,14.35,14.36,14.33,14.36,9507.0,BUR
+2023-09-21 13:31:00,14.36,14.36,14.35,14.36,1064.0,BUR
+2023-09-21 13:30:00,14.36,14.36,14.36,14.36,101.0,BUR
+2023-09-21 13:28:00,14.34,14.35,14.32,14.345,2695.0,BUR
+2023-09-21 13:27:00,14.35,14.35,14.34,14.34,804.0,BUR
+2023-09-21 13:26:00,14.36,14.36,14.35,14.35,437.0,BUR
+2023-09-21 13:25:00,14.38,14.38,14.375,14.375,1444.0,BUR
+2023-09-21 13:24:00,14.355,14.355,14.355,14.355,240.0,BUR
+2023-09-21 13:23:00,14.34,14.355,14.34,14.355,702.0,BUR
+2023-09-21 13:22:00,14.385,14.385,14.34,14.35,324.0,BUR
+2023-09-21 13:21:00,14.38,14.39,14.37,14.37,461.0,BUR
+2023-09-21 13:20:00,14.415,14.415,14.4,14.4,573.0,BUR
+2023-09-21 13:18:00,14.38,14.455,14.38,14.45,7469.0,BUR
+2023-09-21 13:17:00,14.36,14.36,14.36,14.36,589.0,BUR
+2023-09-21 13:16:00,14.37,14.37,14.37,14.37,275.0,BUR
+2023-09-21 13:15:00,14.37,14.38,14.37,14.37,425.0,BUR
+2023-09-21 13:14:00,14.39,14.39,14.38,14.38,1014.0,BUR
+2023-09-21 13:13:00,14.39,14.41,14.39,14.41,1098.0,BUR
+2023-09-21 13:12:00,14.42,14.42,14.4,14.4,419.0,BUR
+2023-09-21 13:11:00,14.41,14.41,14.41,14.41,100.0,BUR
+2023-09-21 13:10:00,14.41,14.41,14.39,14.39,426.0,BUR
+2023-09-21 13:09:00,14.4,14.4,14.4,14.4,340.0,BUR
+2023-09-21 13:08:00,14.38,14.39,14.38,14.39,900.0,BUR
+2023-09-21 13:07:00,14.38,14.38,14.38,14.38,160.0,BUR
+2023-09-21 13:06:00,14.36,14.38,14.36,14.38,2182.0,BUR
+2023-09-21 13:05:00,14.37,14.37,14.37,14.37,308.0,BUR
+2023-09-21 13:04:00,14.37,14.37,14.37,14.37,283.0,BUR
+2023-09-21 13:02:00,14.36,14.36,14.36,14.36,210.0,BUR
+2023-09-21 13:01:00,14.36,14.37,14.36,14.37,488.0,BUR
+2023-09-21 13:00:00,14.36,14.361,14.36,14.36,1606.0,BUR
+2023-09-21 12:59:00,14.36,14.36,14.355,14.355,280.0,BUR
+2023-09-21 12:58:00,14.36,14.36,14.345,14.36,421.0,BUR
+2023-09-21 12:57:00,14.36,14.36,14.36,14.36,100.0,BUR
+2023-09-21 12:55:00,14.36,14.36,14.36,14.36,115.0,BUR
+2023-09-21 12:54:00,14.35,14.36,14.35,14.36,230.0,BUR
+2023-09-21 12:53:00,14.36,14.36,14.35,14.35,718.0,BUR
+2023-09-21 12:52:00,14.34,14.36,14.32,14.35,8965.0,BUR
+2023-09-21 12:51:00,14.325,14.33,14.325,14.33,1544.0,BUR
+2023-09-21 12:50:00,14.325,14.34,14.32,14.34,3848.0,BUR
+2023-09-21 12:49:00,14.325,14.33,14.325,14.33,368.0,BUR
+2023-09-21 12:47:00,14.335,14.335,14.335,14.335,887.0,BUR
+2023-09-21 12:43:00,14.33,14.34,14.325,14.338,1412.0,BUR
+2023-09-21 12:42:00,14.35,14.35,14.33,14.34,1780.0,BUR
+2023-09-21 12:41:00,14.33,14.35,14.33,14.35,1475.0,BUR
+2023-09-21 12:40:00,14.33,14.33,14.33,14.33,477.0,BUR
+2023-09-21 12:39:00,14.34,14.35,14.33,14.35,443.0,BUR
+2023-09-21 12:38:00,14.33,14.33,14.33,14.33,644.0,BUR
+2023-09-21 12:37:00,14.323,14.33,14.32,14.33,1510.0,BUR
+2023-09-21 12:36:00,14.323,14.323,14.322,14.323,801.0,BUR
+2023-09-21 12:35:00,14.33,14.33,14.32,14.325,689.0,BUR
+2023-09-21 12:34:00,14.33,14.33,14.322,14.323,470.0,BUR
+2023-09-21 12:33:00,14.323,14.323,14.322,14.323,374.0,BUR
+2023-09-21 12:31:00,14.33,14.33,14.33,14.33,118.0,BUR
+2023-09-21 12:30:00,14.33,14.33,14.33,14.33,100.0,BUR
+2023-09-21 12:28:00,14.33,14.36,14.32,14.32,5437.0,BUR
+2023-09-21 12:27:00,14.33,14.33,14.33,14.33,210.0,BUR
+2023-09-21 12:26:00,14.33,14.33,14.315,14.33,591.0,BUR
+2023-09-21 12:24:00,14.33,14.33,14.315,14.315,356.0,BUR
+2023-09-21 12:23:00,14.33,14.33,14.32,14.32,456.0,BUR
+2023-09-21 12:22:00,14.315,14.315,14.315,14.315,123.0,BUR
+2023-09-21 12:21:00,14.33,14.33,14.33,14.33,100.0,BUR
+2023-09-21 12:19:00,14.27,14.3,14.27,14.3,2420.0,BUR
+2023-09-21 12:18:00,14.28,14.28,14.28,14.28,601.0,BUR
+2023-09-21 12:17:00,14.29,14.29,14.267,14.268,711.0,BUR
+2023-09-21 12:16:00,14.29,14.29,14.29,14.29,310.0,BUR
+2023-09-21 12:15:00,14.262,14.262,14.261,14.262,320.0,BUR
+2023-09-21 12:14:00,14.27,14.3,14.27,14.29,2924.0,BUR
+2023-09-21 12:12:00,14.27,14.27,14.25,14.25,230.0,BUR
+2023-09-21 12:11:00,14.27,14.27,14.25,14.25,323.0,BUR
+2023-09-21 12:10:00,14.27,14.27,14.27,14.27,120.0,BUR
+2023-09-21 12:08:00,14.255,14.255,14.255,14.255,322.0,BUR
+2023-09-21 12:06:00,14.255,14.255,14.23,14.23,538.0,BUR
+2023-09-21 12:05:00,14.28,14.29,14.27,14.27,9735.0,BUR
+2023-09-21 12:04:00,14.25,14.27,14.25,14.26,2072.0,BUR
+2023-09-21 12:03:00,14.24,14.25,14.24,14.25,1079.0,BUR
+2023-09-21 12:02:00,14.245,14.245,14.245,14.245,220.0,BUR
+2023-09-21 12:01:00,14.25,14.25,14.24,14.24,2673.0,BUR
+2023-09-21 12:00:00,14.265,14.265,14.265,14.265,100.0,BUR
+2023-09-21 11:59:00,14.255,14.27,14.25,14.27,6355.0,BUR
+2023-09-21 11:58:00,14.27,14.27,14.26,14.26,327.0,BUR
+2023-09-21 11:57:00,14.29,14.29,14.28,14.28,647.0,BUR
+2023-09-21 11:56:00,14.3,14.3,14.29,14.29,646.0,BUR
+2023-09-21 11:55:00,14.29,14.29,14.29,14.29,375.0,BUR
+2023-09-21 11:54:00,14.305,14.305,14.29,14.29,532.0,BUR
+2023-09-21 11:53:00,14.31,14.31,14.305,14.305,604.0,BUR
+2023-09-21 11:52:00,14.34,14.34,14.32,14.32,946.0,BUR
+2023-09-21 11:51:00,14.364,14.364,14.35,14.35,469.0,BUR
+2023-09-21 11:49:00,14.355,14.355,14.355,14.355,270.0,BUR
+2023-09-21 11:48:00,14.355,14.355,14.355,14.355,145.0,BUR
+2023-09-21 11:47:00,14.355,14.355,14.355,14.355,218.0,BUR
+2023-09-21 11:46:00,14.355,14.355,14.355,14.355,223.0,BUR
+2023-09-21 11:44:00,14.33,14.36,14.33,14.36,1484.0,BUR
+2023-09-21 11:43:00,14.33,14.33,14.33,14.33,604.0,BUR
+2023-09-21 11:42:00,14.35,14.35,14.33,14.33,490.0,BUR
+2023-09-21 11:39:00,14.35,14.36,14.35,14.36,1605.0,BUR
+2023-09-21 11:38:00,14.38,14.38,14.337,14.338,2452.0,BUR
+2023-09-21 11:37:00,14.4,14.4,14.39,14.39,705.0,BUR
+2023-09-21 11:35:00,14.41,14.41,14.41,14.41,263.0,BUR
+2023-09-21 11:34:00,14.415,14.415,14.415,14.415,304.0,BUR
+2023-09-21 11:33:00,14.415,14.415,14.41,14.41,1802.0,BUR
+2023-09-21 11:32:00,14.41,14.41,14.41,14.41,373.0,BUR
+2023-09-21 11:29:00,14.42,14.42,14.42,14.42,260.0,BUR
+2023-09-21 11:26:00,14.44,14.44,14.44,14.44,100.0,BUR
+2023-09-21 11:25:00,14.44,14.44,14.43,14.43,434.0,BUR
+2023-09-21 11:24:00,14.44,14.45,14.44,14.45,3646.0,BUR
+2023-09-21 11:22:00,14.43,14.43,14.43,14.43,100.0,BUR
+2023-09-21 11:21:00,14.43,14.43,14.415,14.43,3220.0,BUR
+2023-09-21 11:20:00,14.42,14.44,14.42,14.435,889.0,BUR
+2023-09-21 11:19:00,14.425,14.425,14.41,14.42,1640.0,BUR
+2023-09-21 11:18:00,14.41,14.42,14.41,14.42,1006.0,BUR
+2023-09-21 11:17:00,14.38,14.4,14.38,14.4,1767.0,BUR
+2023-09-21 11:16:00,14.385,14.385,14.385,14.385,121.0,BUR
+2023-09-21 11:14:00,14.38,14.385,14.38,14.385,660.0,BUR
+2023-09-21 11:13:00,14.385,14.39,14.38,14.385,1382.0,BUR
+2023-09-21 11:12:00,14.39,14.39,14.39,14.39,753.0,BUR
+2023-09-21 11:11:00,14.385,14.385,14.385,14.385,100.0,BUR
+2023-09-21 11:10:00,14.38,14.38,14.38,14.38,476.0,BUR
+2023-09-21 11:09:00,14.39,14.4,14.39,14.39,1367.0,BUR
+2023-09-21 11:05:00,14.38,14.38,14.38,14.38,543.0,BUR
+2023-09-21 11:04:00,14.37,14.37,14.37,14.37,694.0,BUR
+2023-09-21 11:03:00,14.365,14.365,14.36,14.36,2453.0,BUR
+2023-09-21 11:01:00,14.365,14.368,14.365,14.365,8607.0,BUR
+2023-09-21 11:00:00,14.36,14.36,14.36,14.36,1456.0,BUR
+2023-09-21 10:58:00,14.38,14.385,14.37,14.375,2295.0,BUR
+2023-09-21 10:57:00,14.39,14.39,14.38,14.385,1784.0,BUR
+2023-09-21 10:56:00,14.38,14.39,14.38,14.39,1901.0,BUR
+2023-09-21 10:55:00,14.395,14.395,14.39,14.39,761.0,BUR
+2023-09-21 10:54:00,14.385,14.39,14.38,14.39,1903.0,BUR
+2023-09-21 10:53:00,14.383,14.383,14.382,14.383,562.0,BUR
+2023-09-21 10:52:00,14.385,14.385,14.382,14.383,403.0,BUR
+2023-09-21 10:51:00,14.385,14.39,14.38,14.385,1608.0,BUR
+2023-09-21 10:50:00,14.39,14.39,14.38,14.39,904.0,BUR
+2023-09-21 10:49:00,14.39,14.39,14.39,14.39,343.0,BUR
+2023-09-21 10:48:00,14.39,14.39,14.39,14.39,1626.0,BUR
+2023-09-21 10:47:00,14.41,14.41,14.39,14.39,1102.0,BUR
+2023-09-21 10:46:00,14.41,14.41,14.41,14.41,336.0,BUR
+2023-09-21 10:45:00,14.4,14.41,14.4,14.41,789.0,BUR
+2023-09-21 10:44:00,14.41,14.41,14.4,14.41,1196.0,BUR
+2023-09-21 10:43:00,14.41,14.415,14.41,14.415,380.0,BUR
+2023-09-21 10:42:00,14.42,14.42,14.415,14.42,714.0,BUR
+2023-09-21 10:41:00,14.43,14.43,14.425,14.425,385.0,BUR
+2023-09-21 10:40:00,14.42,14.42,14.417,14.42,1650.0,BUR
+2023-09-21 10:39:00,14.4,14.42,14.4,14.42,2192.0,BUR
+2023-09-21 10:38:00,14.385,14.405,14.385,14.405,2521.0,BUR
+2023-09-21 10:37:00,14.389,14.389,14.38,14.38,1058.0,BUR
+2023-09-21 10:36:00,14.38,14.38,14.37,14.38,804.0,BUR
+2023-09-21 10:35:00,14.38,14.38,14.375,14.38,1406.0,BUR
+2023-09-21 10:34:00,14.38,14.39,14.375,14.375,3811.0,BUR
+2023-09-21 10:33:00,14.38,14.385,14.38,14.385,364.0,BUR
+2023-09-21 10:32:00,14.38,14.39,14.38,14.385,818.0,BUR
+2023-09-21 10:31:00,14.39,14.39,14.38,14.385,560.0,BUR
+2023-09-21 10:30:00,14.39,14.39,14.385,14.385,478.0,BUR
+2023-09-21 10:29:00,14.39,14.39,14.38,14.38,1987.0,BUR
+2023-09-21 10:28:00,14.39,14.39,14.39,14.39,661.0,BUR
+2023-09-21 10:27:00,14.4,14.4,14.39,14.39,884.0,BUR
+2023-09-21 10:26:00,14.38,14.4,14.38,14.39,1371.0,BUR
+2023-09-21 10:25:00,14.4,14.4,14.4,14.4,785.0,BUR
+2023-09-21 10:24:00,14.4,14.4,14.38,14.4,2042.0,BUR
+2023-09-21 10:23:00,14.4,14.4,14.385,14.385,1434.0,BUR
+2023-09-21 10:22:00,14.39,14.39,14.39,14.39,760.0,BUR
+2023-09-21 10:21:00,14.4,14.42,14.4,14.42,746.0,BUR
+2023-09-21 10:20:00,14.38,14.41,14.37,14.41,2151.0,BUR
+2023-09-21 10:19:00,14.37,14.37,14.37,14.37,359.0,BUR
+2023-09-21 10:18:00,14.39,14.39,14.37,14.37,2371.0,BUR
+2023-09-21 10:16:00,14.4,14.41,14.4,14.41,1106.0,BUR
+2023-09-21 10:15:00,14.39,14.39,14.39,14.39,884.0,BUR
+2023-09-21 10:14:00,14.39,14.39,14.38,14.38,2647.0,BUR
+2023-09-21 10:12:00,14.39,14.4,14.39,14.39,533.0,BUR
+2023-09-21 10:11:00,14.35,14.39,14.34,14.38,6618.0,BUR
+2023-09-21 10:10:00,14.32,14.34,14.32,14.32,2235.0,BUR
+2023-09-21 10:09:00,14.3,14.311,14.3,14.311,1188.0,BUR
+2023-09-21 10:08:00,14.27,14.3,14.25,14.295,12852.0,BUR
+2023-09-21 10:07:00,14.29,14.315,14.28,14.28,7463.0,BUR
+2023-09-21 10:06:00,14.27,14.325,14.27,14.325,4490.0,BUR
+2023-09-21 10:05:00,14.335,14.35,14.27,14.27,7224.0,BUR
+2023-09-21 10:04:00,14.35,14.35,14.337,14.34,1092.0,BUR
+2023-09-21 10:02:00,14.35,14.35,14.35,14.35,330.0,BUR
+2023-09-21 10:01:00,14.34,14.34,14.34,14.34,1312.0,BUR
+2023-09-21 10:00:00,14.34,14.35,14.34,14.35,840.0,BUR
+2023-09-21 09:59:00,14.34,14.35,14.34,14.34,3192.0,BUR
+2023-09-21 09:58:00,14.32,14.33,14.28,14.33,5429.0,BUR
+2023-09-21 09:57:00,14.38,14.38,14.32,14.33,7348.0,BUR
+2023-09-21 09:56:00,14.4,14.4,14.4,14.4,458.0,BUR
+2023-09-21 09:55:00,14.44,14.44,14.4,14.415,3262.0,BUR
+2023-09-21 09:54:00,14.41,14.43,14.41,14.43,1192.0,BUR
+2023-09-21 09:53:00,14.39,14.415,14.39,14.415,6355.0,BUR
+2023-09-21 09:52:00,14.39,14.41,14.39,14.41,677.0,BUR
+2023-09-21 09:45:00,14.4,14.403,14.4,14.4,1891.0,BUR
+2023-09-21 09:44:00,14.39,14.39,14.39,14.39,100.0,BUR
+2023-09-21 09:43:00,14.41,14.42,14.39,14.39,1667.0,BUR
+2023-09-21 09:42:00,14.443,14.443,14.4,14.4,1210.0,BUR
+2023-09-21 09:41:00,14.43,14.43,14.43,14.43,400.0,BUR
+2023-09-21 09:39:00,14.44,14.45,14.43,14.43,2479.0,BUR
+2023-09-21 09:38:00,14.44,14.47,14.44,14.47,1525.0,BUR
+2023-09-21 09:37:00,14.459,14.459,14.458,14.459,633.0,BUR
+2023-09-21 09:35:00,14.43,14.43,14.43,14.43,428.0,BUR
+2023-09-21 09:34:00,14.41,14.435,14.41,14.43,534.0,BUR
+2023-09-21 09:33:00,14.45,14.45,14.42,14.42,2290.0,BUR
+2023-09-21 09:32:00,14.42,14.465,14.42,14.465,923.0,BUR
+2023-09-21 09:31:00,14.42,14.428,14.28,14.428,13540.0,BUR
+2023-09-21 09:30:00,14.56,14.56,14.47,14.471,9565.0,BUR
+2023-09-21 09:29:00,14.57,14.57,14.48,14.54,104.0,BUR
+2023-09-21 09:18:00,14.48,14.48,14.47,14.48,500.0,BUR
+2023-09-21 07:58:00,14.45,14.45,14.45,14.45,200.0,BUR
+2023-09-21 07:56:00,14.44,14.44,14.44,14.44,1000.0,BUR
+2023-09-21 07:09:00,14.59,14.59,14.59,14.59,300.0,BUR
+2023-09-21 07:07:00,14.58,14.58,14.58,14.58,100.0,BUR
+2023-09-21 05:25:00,14.51,14.51,14.51,14.51,400.0,BUR
+2023-09-21 05:24:00,14.51,14.51,14.51,14.51,200.0,BUR
+2023-09-21 05:09:00,14.44,14.47,14.44,14.47,420.0,BUR
+2023-09-20 19:00:00,14.52,14.52,14.52,14.52,15783.0,BUR
+2023-09-20 18:30:00,14.52,14.52,14.52,14.52,15783.0,BUR
+2023-09-20 17:09:00,14.45,14.45,14.45,14.45,9.0,BUR
+2023-09-20 16:10:00,14.52,14.52,14.52,14.52,15783.0,BUR
+2023-09-20 16:00:00,14.53,14.53,14.52,14.52,32542.0,BUR
+2023-09-20 15:59:00,14.525,14.53,14.51,14.53,6363.0,BUR
+2023-09-20 15:58:00,14.52,14.53,14.51,14.525,4333.0,BUR
+2023-09-20 15:57:00,14.52,14.53,14.51,14.52,4994.0,BUR
+2023-09-20 15:56:00,14.51,14.53,14.51,14.52,6354.0,BUR
+2023-09-20 15:55:00,14.54,14.54,14.51,14.51,1782.0,BUR
+2023-09-20 15:54:00,14.555,14.56,14.54,14.56,4687.0,BUR
+2023-09-20 15:53:00,14.555,14.555,14.55,14.55,381.0,BUR
+2023-09-20 15:52:00,14.54,14.56,14.54,14.56,4120.0,BUR
+2023-09-20 15:51:00,14.54,14.55,14.54,14.549,2162.0,BUR
+2023-09-20 15:50:00,14.525,14.54,14.525,14.535,2755.0,BUR
+2023-09-20 15:49:00,14.52,14.52,14.52,14.52,473.0,BUR
+2023-09-20 15:48:00,14.54,14.55,14.52,14.53,3248.0,BUR
+2023-09-20 15:47:00,14.54,14.54,14.54,14.54,360.0,BUR
+2023-09-20 15:46:00,14.55,14.55,14.53,14.53,3579.0,BUR
+2023-09-20 15:45:00,14.55,14.55,14.54,14.55,2405.0,BUR
+2023-09-20 15:44:00,14.54,14.54,14.54,14.54,214.0,BUR
+2023-09-20 15:43:00,14.555,14.555,14.55,14.55,2702.0,BUR
+2023-09-20 15:42:00,14.56,14.56,14.55,14.55,606.0,BUR
+2023-09-20 15:41:00,14.565,14.57,14.56,14.57,1886.0,BUR
+2023-09-20 15:40:00,14.565,14.565,14.565,14.565,100.0,BUR
+2023-09-20 15:39:00,14.56,14.56,14.55,14.56,3320.0,BUR
+2023-09-20 15:38:00,14.55,14.56,14.54,14.56,695.0,BUR
+2023-09-20 15:37:00,14.55,14.56,14.54,14.55,520.0,BUR
+2023-09-20 15:36:00,14.55,14.55,14.55,14.55,232.0,BUR
+2023-09-20 15:35:00,14.56,14.56,14.56,14.56,200.0,BUR
+2023-09-20 15:33:00,14.55,14.56,14.55,14.55,2397.0,BUR
+2023-09-20 15:32:00,14.575,14.59,14.55,14.59,2078.0,BUR
+2023-09-20 15:31:00,14.59,14.59,14.56,14.56,829.0,BUR
+2023-09-20 15:29:00,14.59,14.59,14.59,14.59,221.0,BUR
+2023-09-20 15:28:00,14.57,14.57,14.57,14.57,396.0,BUR
+2023-09-20 15:27:00,14.585,14.585,14.585,14.585,299.0,BUR
+2023-09-20 15:26:00,14.594,14.6,14.57,14.585,1917.0,BUR
+2023-09-20 15:23:00,14.61,14.62,14.59,14.62,2387.0,BUR
+2023-09-20 15:22:00,14.58,14.61,14.58,14.61,1449.0,BUR
+2023-09-20 15:20:00,14.58,14.58,14.58,14.58,210.0,BUR
+2023-09-20 15:18:00,14.6,14.6,14.58,14.58,712.0,BUR
+2023-09-20 15:17:00,14.61,14.62,14.6,14.61,2326.0,BUR
+2023-09-20 15:16:00,14.62,14.62,14.62,14.62,140.0,BUR
+2023-09-20 15:14:00,14.63,14.66,14.59,14.61,3347.0,BUR
+2023-09-20 15:13:00,14.645,14.645,14.645,14.645,353.0,BUR
+2023-09-20 15:12:00,14.645,14.66,14.645,14.66,263.0,BUR
+2023-09-20 15:11:00,14.645,14.645,14.645,14.645,471.0,BUR
+2023-09-20 15:10:00,14.645,14.645,14.645,14.645,115.0,BUR
+2023-09-20 15:09:00,14.63,14.64,14.63,14.64,1123.0,BUR
+2023-09-20 15:08:00,14.62,14.62,14.62,14.62,102.0,BUR
+2023-09-20 15:07:00,14.62,14.64,14.62,14.62,1936.0,BUR
+2023-09-20 15:05:00,14.66,14.66,14.63,14.63,5418.0,BUR
+2023-09-20 15:04:00,14.65,14.65,14.65,14.65,334.0,BUR
+2023-09-20 15:03:00,14.66,14.66,14.66,14.66,101.0,BUR
+2023-09-20 15:01:00,14.65,14.66,14.65,14.65,4763.0,BUR
+2023-09-20 15:00:00,14.66,14.66,14.66,14.66,248.0,BUR
+2023-09-20 14:59:00,14.66,14.68,14.66,14.66,1593.0,BUR
+2023-09-20 14:58:00,14.68,14.68,14.67,14.67,2037.0,BUR
+2023-09-20 14:57:00,14.69,14.7,14.69,14.7,210.0,BUR
+2023-09-20 14:56:00,14.69,14.69,14.68,14.69,479.0,BUR
+2023-09-20 14:55:00,14.69,14.7,14.685,14.7,457.0,BUR
+2023-09-20 14:54:00,14.685,14.685,14.685,14.685,236.0,BUR
+2023-09-20 14:53:00,14.69,14.7,14.68,14.7,1530.0,BUR
+2023-09-20 14:52:00,14.69,14.69,14.68,14.68,313.0,BUR
+2023-09-20 14:50:00,14.68,14.71,14.68,14.71,1526.0,BUR
+2023-09-20 14:49:00,14.68,14.69,14.68,14.68,1085.0,BUR
+2023-09-20 14:48:00,14.69,14.69,14.675,14.675,592.0,BUR
+2023-09-20 14:47:00,14.765,14.78,14.69,14.69,14181.0,BUR
+2023-09-20 14:46:00,14.765,14.78,14.765,14.765,311.0,BUR
+2023-09-20 14:45:00,14.765,14.78,14.765,14.78,580.0,BUR
+2023-09-20 14:44:00,14.765,14.78,14.765,14.765,331.0,BUR
+2023-09-20 14:43:00,14.75,14.765,14.75,14.765,1077.0,BUR
+2023-09-20 14:42:00,14.73,14.73,14.73,14.73,203.0,BUR
+2023-09-20 14:41:00,14.75,14.75,14.75,14.75,346.0,BUR
+2023-09-20 14:40:00,14.74,14.75,14.74,14.74,2028.0,BUR
+2023-09-20 14:39:00,14.758,14.76,14.75,14.76,568.0,BUR
+2023-09-20 14:38:00,14.755,14.77,14.755,14.77,936.0,BUR
+2023-09-20 14:37:00,14.77,14.77,14.77,14.77,149.0,BUR
+2023-09-20 14:36:00,14.77,14.77,14.77,14.77,162.0,BUR
+2023-09-20 14:35:00,14.76,14.765,14.76,14.765,556.0,BUR
+2023-09-20 14:34:00,14.78,14.78,14.73,14.745,1262.0,BUR
+2023-09-20 14:32:00,14.77,14.78,14.77,14.78,541.0,BUR
+2023-09-20 14:31:00,14.76,14.76,14.76,14.76,289.0,BUR
+2023-09-20 14:30:00,14.765,14.78,14.75,14.78,1422.0,BUR
+2023-09-20 14:28:00,14.79,14.79,14.79,14.79,308.0,BUR
+2023-09-20 14:27:00,14.75,14.77,14.75,14.769,3136.0,BUR
+2023-09-20 14:26:00,14.75,14.75,14.75,14.75,207.0,BUR
+2023-09-20 14:25:00,14.75,14.75,14.75,14.75,358.0,BUR
+2023-09-20 14:23:00,14.74,14.75,14.74,14.75,1190.0,BUR
+2023-09-20 14:22:00,14.75,14.75,14.75,14.75,188.0,BUR
+2023-09-20 14:21:00,14.73,14.75,14.73,14.75,566.0,BUR
+2023-09-20 14:20:00,14.73,14.75,14.73,14.75,553.0,BUR
+2023-09-20 14:18:00,14.74,14.75,14.73,14.75,513.0,BUR
+2023-09-20 14:17:00,14.75,14.75,14.74,14.74,436.0,BUR
+2023-09-20 14:15:00,14.665,14.75,14.665,14.75,3059.0,BUR
+2023-09-20 14:14:00,14.68,14.68,14.68,14.68,452.0,BUR
+2023-09-20 14:13:00,14.68,14.68,14.68,14.68,221.0,BUR
+2023-09-20 14:12:00,14.65,14.68,14.65,14.68,404.0,BUR
+2023-09-20 14:11:00,14.64,14.65,14.64,14.65,225.0,BUR
+2023-09-20 14:10:00,14.65,14.68,14.65,14.65,1586.0,BUR
+2023-09-20 14:09:00,14.64,14.68,14.64,14.68,382.0,BUR
+2023-09-20 14:08:00,14.65,14.68,14.65,14.65,528.0,BUR
+2023-09-20 14:07:00,14.65,14.65,14.65,14.65,576.0,BUR
+2023-09-20 14:06:00,14.65,14.65,14.62,14.65,5389.0,BUR
+2023-09-20 14:05:00,14.65,14.65,14.65,14.65,471.0,BUR
+2023-09-20 14:01:00,14.7,14.73,14.67,14.67,1473.0,BUR
+2023-09-20 14:00:00,14.75,14.75,14.71,14.73,2765.0,BUR
+2023-09-20 13:59:00,14.75,14.75,14.74,14.74,1366.0,BUR
+2023-09-20 13:58:00,14.75,14.75,14.74,14.74,3238.0,BUR
+2023-09-20 13:57:00,14.775,14.79,14.76,14.76,1871.0,BUR
+2023-09-20 13:56:00,14.775,14.775,14.775,14.775,296.0,BUR
+2023-09-20 13:55:00,14.775,14.775,14.775,14.775,302.0,BUR
+2023-09-20 13:53:00,14.775,14.775,14.775,14.775,352.0,BUR
+2023-09-20 13:52:00,14.775,14.79,14.775,14.79,436.0,BUR
+2023-09-20 13:51:00,14.775,14.775,14.775,14.775,133.0,BUR
+2023-09-20 13:50:00,14.775,14.775,14.775,14.775,280.0,BUR
+2023-09-20 13:49:00,14.79,14.79,14.775,14.79,796.0,BUR
+2023-09-20 13:47:00,14.78,14.78,14.78,14.78,381.0,BUR
+2023-09-20 13:46:00,14.77,14.78,14.77,14.78,251.0,BUR
+2023-09-20 13:45:00,14.78,14.78,14.78,14.78,323.0,BUR
+2023-09-20 13:43:00,14.77,14.77,14.77,14.77,734.0,BUR
+2023-09-20 13:39:00,14.75,14.768,14.75,14.768,399.0,BUR
+2023-09-20 13:38:00,14.75,14.75,14.75,14.75,136.0,BUR
+2023-09-20 13:37:00,14.76,14.76,14.75,14.75,2728.0,BUR
+2023-09-20 13:36:00,14.76,14.78,14.76,14.76,1187.0,BUR
+2023-09-20 13:35:00,14.76,14.76,14.76,14.76,827.0,BUR
+2023-09-20 13:34:00,14.755,14.77,14.755,14.76,1384.0,BUR
+2023-09-20 13:33:00,14.805,14.805,14.74,14.74,7037.0,BUR
+2023-09-20 13:30:00,14.82,14.82,14.8,14.81,1342.0,BUR
+2023-09-20 13:29:00,14.83,14.83,14.83,14.83,192.0,BUR
+2023-09-20 13:28:00,14.83,14.83,14.83,14.83,302.0,BUR
+2023-09-20 13:27:00,14.83,14.83,14.83,14.83,137.0,BUR
+2023-09-20 13:26:00,14.83,14.83,14.83,14.83,749.0,BUR
+2023-09-20 13:25:00,14.825,14.83,14.825,14.83,420.0,BUR
+2023-09-20 13:23:00,14.82,14.84,14.82,14.84,1161.0,BUR
+2023-09-20 13:21:00,14.82,14.82,14.82,14.82,447.0,BUR
+2023-09-20 13:19:00,14.82,14.82,14.8,14.82,1240.0,BUR
+2023-09-20 13:18:00,14.81,14.82,14.81,14.82,232.0,BUR
+2023-09-20 13:17:00,14.8,14.8,14.8,14.8,100.0,BUR
+2023-09-20 13:16:00,14.79,14.8,14.785,14.8,771.0,BUR
+2023-09-20 13:15:00,14.78,14.78,14.78,14.78,1309.0,BUR
+2023-09-20 13:12:00,14.775,14.775,14.76,14.76,2127.0,BUR
+2023-09-20 13:10:00,14.78,14.78,14.775,14.775,530.0,BUR
+2023-09-20 13:09:00,14.79,14.79,14.79,14.79,100.0,BUR
+2023-09-20 13:05:00,14.79,14.79,14.79,14.79,120.0,BUR
+2023-09-20 13:02:00,14.775,14.775,14.775,14.775,488.0,BUR
+2023-09-20 13:01:00,14.79,14.79,14.79,14.79,110.0,BUR
+2023-09-20 12:59:00,14.775,14.775,14.775,14.775,120.0,BUR
+2023-09-20 12:57:00,14.76,14.76,14.76,14.76,100.0,BUR
+2023-09-20 12:56:00,14.775,14.775,14.775,14.775,120.0,BUR
+2023-09-20 12:54:00,14.79,14.79,14.79,14.79,100.0,BUR
+2023-09-20 12:50:00,14.8,14.81,14.77,14.77,2904.0,BUR
+2023-09-20 12:48:00,14.81,14.81,14.79,14.79,210.0,BUR
+2023-09-20 12:45:00,14.8,14.8,14.8,14.8,100.0,BUR
+2023-09-20 12:44:00,14.79,14.81,14.78,14.81,896.0,BUR
+2023-09-20 12:41:00,14.78,14.79,14.78,14.79,266.0,BUR
+2023-09-20 12:40:00,14.78,14.78,14.78,14.78,196.0,BUR
+2023-09-20 12:39:00,14.8,14.8,14.79,14.79,603.0,BUR
+2023-09-20 12:37:00,14.82,14.84,14.81,14.83,2410.0,BUR
+2023-09-20 12:36:00,14.83,14.83,14.83,14.83,111.0,BUR
+2023-09-20 12:35:00,14.83,14.84,14.83,14.84,414.0,BUR
+2023-09-20 12:32:00,14.84,14.84,14.84,14.84,105.0,BUR
+2023-09-20 12:28:00,14.84,14.84,14.839,14.839,1102.0,BUR
+2023-09-20 12:26:00,14.83,14.83,14.83,14.83,1267.0,BUR
+2023-09-20 12:23:00,14.845,14.86,14.83,14.83,313.0,BUR
+2023-09-20 12:19:00,14.83,14.85,14.83,14.85,671.0,BUR
+2023-09-20 12:17:00,14.86,14.86,14.86,14.86,202.0,BUR
+2023-09-20 12:13:00,14.85,14.855,14.85,14.85,2834.0,BUR
+2023-09-20 12:12:00,14.85,14.85,14.85,14.85,201.0,BUR
+2023-09-20 12:10:00,14.85,14.85,14.85,14.85,111.0,BUR
+2023-09-20 12:06:00,14.85,14.85,14.85,14.85,102.0,BUR
+2023-09-20 12:03:00,14.82,14.82,14.82,14.82,209.0,BUR
+2023-09-20 12:02:00,14.84,14.85,14.84,14.85,1518.0,BUR
+2023-09-20 12:01:00,14.83,14.83,14.83,14.83,200.0,BUR
+2023-09-20 11:59:00,14.84,14.84,14.84,14.84,427.0,BUR
+2023-09-20 11:58:00,14.84,14.86,14.84,14.86,1131.0,BUR
+2023-09-20 11:57:00,14.81,14.835,14.81,14.83,1760.0,BUR
+2023-09-20 11:56:00,14.87,14.87,14.87,14.87,140.0,BUR
+2023-09-20 11:53:00,14.87,14.87,14.87,14.87,140.0,BUR
+2023-09-20 11:52:00,14.81,14.81,14.81,14.81,157.0,BUR
+2023-09-20 11:50:00,14.87,14.87,14.87,14.87,100.0,BUR
+2023-09-20 11:47:00,14.87,14.87,14.87,14.87,224.0,BUR
+2023-09-20 11:45:00,14.81,14.817,14.81,14.817,885.0,BUR
+2023-09-20 11:44:00,14.87,14.9,14.87,14.9,1502.0,BUR
+2023-09-20 11:43:00,14.91,14.91,14.91,14.91,100.0,BUR
+2023-09-20 11:42:00,14.895,14.895,14.895,14.895,165.0,BUR
+2023-09-20 11:41:00,14.895,14.895,14.895,14.895,174.0,BUR
+2023-09-20 11:40:00,14.895,14.895,14.895,14.895,1453.0,BUR
+2023-09-20 11:39:00,14.905,14.905,14.905,14.905,238.0,BUR
+2023-09-20 11:35:00,15.0,15.0,14.94,14.94,6452.0,BUR
+2023-09-20 11:34:00,15.0,15.0,15.0,15.0,294.0,BUR
+2023-09-20 11:33:00,15.0,15.0,15.0,15.0,337.0,BUR
+2023-09-20 11:30:00,14.99,14.99,14.99,14.99,165.0,BUR
+2023-09-20 11:29:00,15.0,15.0,14.99,14.99,1229.0,BUR
+2023-09-20 11:28:00,15.0,15.0,15.0,15.0,1002.0,BUR
+2023-09-20 11:27:00,15.01,15.01,15.01,15.01,204.0,BUR
+2023-09-20 11:26:00,15.01,15.02,15.01,15.01,424.0,BUR
+2023-09-20 11:25:00,15.03,15.03,15.02,15.02,750.0,BUR
+2023-09-20 11:24:00,15.045,15.045,15.045,15.045,250.0,BUR
+2023-09-20 11:22:00,15.05,15.05,15.035,15.05,2279.0,BUR
+2023-09-20 11:21:00,15.04,15.06,15.04,15.06,739.0,BUR
+2023-09-20 11:19:00,15.06,15.06,15.06,15.06,408.0,BUR
+2023-09-20 11:17:00,15.06,15.06,15.045,15.045,5974.0,BUR
+2023-09-20 11:16:00,15.06,15.06,15.03,15.03,957.0,BUR
+2023-09-20 11:13:00,15.07,15.07,15.06,15.06,960.0,BUR
+2023-09-20 11:12:00,15.06,15.08,15.06,15.08,1912.0,BUR
+2023-09-20 11:10:00,15.06,15.06,15.06,15.06,356.0,BUR
+2023-09-20 11:09:00,15.08,15.08,15.06,15.06,220.0,BUR
+2023-09-20 11:08:00,15.06,15.06,15.06,15.06,130.0,BUR
+2023-09-20 11:06:00,15.005,15.06,15.005,15.06,1345.0,BUR
+2023-09-20 11:05:00,15.01,15.01,15.01,15.01,1031.0,BUR
+2023-09-20 11:04:00,14.965,15.0,14.94,14.99,12355.0,BUR
+2023-09-20 11:03:00,14.96,14.96,14.96,14.96,538.0,BUR
+2023-09-20 11:00:00,14.93,14.94,14.925,14.94,681.0,BUR
+2023-09-20 10:59:00,14.9,14.93,14.9,14.92,11882.0,BUR
+2023-09-20 10:56:00,14.9,14.9,14.9,14.9,1930.0,BUR
+2023-09-20 10:55:00,14.882,14.9,14.882,14.9,15414.0,BUR
+2023-09-20 10:54:00,14.88,14.89,14.88,14.88,426.0,BUR
+2023-09-20 10:53:00,14.88,14.88,14.88,14.88,132.0,BUR
+2023-09-20 10:52:00,14.875,14.9,14.875,14.88,3275.0,BUR
+2023-09-20 10:51:00,14.87,14.87,14.87,14.87,131.0,BUR
+2023-09-20 10:49:00,14.86,14.875,14.86,14.875,208.0,BUR
+2023-09-20 10:47:00,14.875,14.875,14.875,14.875,145.0,BUR
+2023-09-20 10:46:00,14.89,14.89,14.87,14.875,1808.0,BUR
+2023-09-20 10:45:00,14.89,14.89,14.89,14.89,317.0,BUR
+2023-09-20 10:43:00,14.879,14.879,14.879,14.879,397.0,BUR
+2023-09-20 10:42:00,14.96,14.96,14.89,14.9,5303.0,BUR
+2023-09-20 10:40:00,14.938,14.96,14.938,14.96,430.0,BUR
+2023-09-20 10:38:00,14.95,14.97,14.95,14.95,1790.0,BUR
+2023-09-20 10:36:00,14.94,14.94,14.93,14.93,310.0,BUR
+2023-09-20 10:35:00,14.95,14.95,14.95,14.95,899.0,BUR
+2023-09-20 10:34:00,14.95,14.96,14.95,14.95,3164.0,BUR
+2023-09-20 10:32:00,14.93,14.95,14.93,14.95,222.0,BUR
+2023-09-20 10:31:00,14.92,14.92,14.92,14.92,138.0,BUR
+2023-09-20 10:30:00,14.92,14.93,14.92,14.92,679.0,BUR
+2023-09-20 10:29:00,14.92,14.94,14.92,14.93,1929.0,BUR
+2023-09-20 10:28:00,14.92,14.94,14.92,14.92,615.0,BUR
+2023-09-20 10:27:00,14.92,14.93,14.92,14.93,993.0,BUR
+2023-09-20 10:26:00,14.92,14.92,14.92,14.92,160.0,BUR
+2023-09-20 10:25:00,14.91,14.92,14.91,14.92,1106.0,BUR
+2023-09-20 10:24:00,14.87,14.89,14.87,14.88,1618.0,BUR
+2023-09-20 10:23:00,14.84,14.86,14.84,14.855,1138.0,BUR
+2023-09-20 10:21:00,14.84,14.85,14.84,14.85,2125.0,BUR
+2023-09-20 10:19:00,14.83,14.83,14.82,14.82,304.0,BUR
+2023-09-20 10:18:00,14.815,14.825,14.81,14.81,860.0,BUR
+2023-09-20 10:16:00,14.83,14.83,14.83,14.83,195.0,BUR
+2023-09-20 10:15:00,14.825,14.825,14.825,14.825,211.0,BUR
+2023-09-20 10:10:00,14.91,14.91,14.83,14.84,10864.0,BUR
+2023-09-20 10:08:00,14.92,14.92,14.92,14.92,331.0,BUR
+2023-09-20 10:07:00,14.87,14.92,14.87,14.92,1071.0,BUR
+2023-09-20 10:04:00,14.88,14.88,14.88,14.88,225.0,BUR
+2023-09-20 10:00:00,14.83,14.83,14.83,14.83,104.0,BUR
+2023-09-20 09:59:00,14.84,14.84,14.84,14.84,1410.0,BUR
+2023-09-20 09:58:00,14.9,14.9,14.84,14.84,1684.0,BUR
+2023-09-20 09:57:00,14.92,14.92,14.89,14.89,309.0,BUR
+2023-09-20 09:56:00,14.88,14.89,14.88,14.89,645.0,BUR
+2023-09-20 09:55:00,14.88,14.89,14.88,14.88,1122.0,BUR
+2023-09-20 09:54:00,14.88,14.88,14.88,14.88,224.0,BUR
+2023-09-20 09:53:00,14.88,14.88,14.88,14.88,168.0,BUR
+2023-09-20 09:52:00,14.88,14.88,14.88,14.88,180.0,BUR
+2023-09-20 09:51:00,14.878,14.88,14.878,14.88,242.0,BUR
+2023-09-20 09:49:00,14.88,14.88,14.88,14.88,359.0,BUR
+2023-09-20 09:48:00,14.88,14.89,14.88,14.89,581.0,BUR
+2023-09-20 09:47:00,14.86,14.86,14.86,14.86,299.0,BUR
+2023-09-20 09:46:00,14.875,14.875,14.875,14.875,294.0,BUR
+2023-09-20 09:45:00,14.88,14.88,14.875,14.875,328.0,BUR
+2023-09-20 09:44:00,14.87,14.88,14.87,14.88,869.0,BUR
+2023-09-20 09:37:00,14.835,14.835,14.74,14.81,2900.0,BUR
+2023-09-20 09:35:00,14.82,14.82,14.82,14.82,200.0,BUR
+2023-09-20 09:33:00,14.84,14.84,14.84,14.84,100.0,BUR
+2023-09-20 09:30:00,14.93,14.93,14.89,14.89,1581.0,BUR
+2023-09-20 09:01:00,14.89,14.94,14.89,14.89,2655.0,BUR
+2023-09-20 08:45:00,14.89,14.9,14.89,14.9,1380.0,BUR
+2023-09-20 08:30:00,14.91,14.91,14.91,14.91,9.0,BUR
+2023-09-20 07:08:00,15.0,15.0,15.0,15.0,100.0,BUR
+2023-09-20 06:53:00,15.06,15.06,15.06,15.06,320.0,BUR
+2023-09-20 06:41:00,15.04,15.04,15.04,15.04,20.0,BUR
+2023-09-20 05:06:00,14.9,14.95,14.9,14.95,400.0,BUR
+2023-09-20 04:18:00,14.77,14.77,14.77,14.77,200.0,BUR
+2023-09-19 19:00:00,14.78,14.78,14.78,14.78,28890.0,BUR
+2023-09-19 18:30:00,14.78,14.78,14.78,14.78,28890.0,BUR
+2023-09-19 16:50:00,15.01,15.01,15.01,15.01,4.0,BUR
+2023-09-19 16:10:00,14.78,14.78,14.78,14.78,28890.0,BUR
+2023-09-19 16:00:00,14.78,14.78,14.78,14.78,58749.0,BUR
+2023-09-19 15:59:00,14.78,14.78,14.75,14.78,18254.0,BUR
+2023-09-19 15:58:00,14.78,14.78,14.76,14.78,5876.0,BUR
+2023-09-19 15:57:00,14.78,14.78,14.76,14.77,3856.0,BUR
+2023-09-19 15:56:00,14.791,14.8,14.77,14.78,4372.0,BUR
+2023-09-19 15:55:00,14.785,14.81,14.782,14.8,6304.0,BUR
+2023-09-19 15:54:00,14.78,14.8,14.78,14.783,5475.0,BUR
+2023-09-19 15:53:00,14.76,14.79,14.752,14.79,3870.0,BUR
+2023-09-19 15:52:00,14.77,14.78,14.75,14.77,2686.0,BUR
+2023-09-19 15:51:00,14.72,14.78,14.715,14.77,15496.0,BUR
+2023-09-19 15:50:00,14.74,14.74,14.71,14.72,4600.0,BUR
+2023-09-19 15:49:00,14.73,14.73,14.73,14.73,1803.0,BUR
+2023-09-19 15:48:00,14.72,14.73,14.7,14.73,3678.0,BUR
+2023-09-19 15:47:00,14.73,14.74,14.73,14.73,1214.0,BUR
+2023-09-19 15:46:00,14.73,14.73,14.72,14.73,1846.0,BUR
+2023-09-19 15:45:00,14.73,14.74,14.73,14.74,1063.0,BUR
+2023-09-19 15:44:00,14.73,14.74,14.727,14.73,2371.0,BUR
+2023-09-19 15:43:00,14.705,14.725,14.705,14.725,2515.0,BUR
+2023-09-19 15:42:00,14.715,14.715,14.701,14.701,935.0,BUR
+2023-09-19 15:41:00,14.735,14.735,14.71,14.71,1048.0,BUR
+2023-09-19 15:40:00,14.74,14.745,14.735,14.735,2396.0,BUR
+2023-09-19 15:39:00,14.75,14.75,14.74,14.745,1152.0,BUR
+2023-09-19 15:38:00,14.75,14.75,14.75,14.75,800.0,BUR
+2023-09-19 15:37:00,14.75,14.76,14.75,14.75,1752.0,BUR
+2023-09-19 15:36:00,14.75,14.75,14.75,14.75,614.0,BUR
+2023-09-19 15:35:00,14.74,14.75,14.74,14.75,1064.0,BUR
+2023-09-19 15:34:00,14.75,14.75,14.75,14.75,976.0,BUR
+2023-09-19 15:33:00,14.737,14.75,14.737,14.74,829.0,BUR
+2023-09-19 15:31:00,14.74,14.74,14.74,14.74,237.0,BUR
+2023-09-19 15:30:00,14.74,14.74,14.74,14.74,1078.0,BUR
+2023-09-19 15:29:00,14.745,14.745,14.74,14.74,794.0,BUR
+2023-09-19 15:27:00,14.74,14.77,14.737,14.745,5493.0,BUR
+2023-09-19 15:26:00,14.74,14.74,14.74,14.74,469.0,BUR
+2023-09-19 15:25:00,14.74,14.74,14.74,14.74,129.0,BUR
+2023-09-19 15:24:00,14.73,14.73,14.73,14.73,228.0,BUR
+2023-09-19 15:23:00,14.73,14.73,14.73,14.73,283.0,BUR
+2023-09-19 15:22:00,14.72,14.73,14.72,14.73,1732.0,BUR
+2023-09-19 15:21:00,14.745,14.745,14.73,14.73,741.0,BUR
+2023-09-19 15:20:00,14.76,14.76,14.745,14.745,808.0,BUR
+2023-09-19 15:19:00,14.73,14.745,14.73,14.745,1090.0,BUR
+2023-09-19 15:18:00,14.71,14.73,14.71,14.73,2237.0,BUR
+2023-09-19 15:17:00,14.71,14.71,14.71,14.71,2066.0,BUR
+2023-09-19 15:16:00,14.73,14.73,14.73,14.73,117.0,BUR
+2023-09-19 15:15:00,14.74,14.74,14.71,14.71,1105.0,BUR
+2023-09-19 15:14:00,14.75,14.75,14.75,14.75,290.0,BUR
+2023-09-19 15:13:00,14.74,14.75,14.74,14.75,629.0,BUR
+2023-09-19 15:12:00,14.73,14.74,14.72,14.73,2417.0,BUR
+2023-09-19 15:10:00,14.72,14.73,14.72,14.73,1084.0,BUR
+2023-09-19 15:09:00,14.72,14.72,14.72,14.72,386.0,BUR
+2023-09-19 15:08:00,14.713,14.713,14.712,14.713,225.0,BUR
+2023-09-19 15:07:00,14.71,14.72,14.71,14.72,308.0,BUR
+2023-09-19 15:06:00,14.715,14.73,14.715,14.73,604.0,BUR
+2023-09-19 15:05:00,14.7,14.73,14.7,14.7,1013.0,BUR
+2023-09-19 15:04:00,14.72,14.72,14.72,14.72,886.0,BUR
+2023-09-19 15:03:00,14.72,14.73,14.72,14.72,1025.0,BUR
+2023-09-19 15:02:00,14.75,14.75,14.74,14.74,739.0,BUR
+2023-09-19 15:01:00,14.75,14.75,14.74,14.74,1057.0,BUR
+2023-09-19 15:00:00,14.78,14.78,14.76,14.76,1093.0,BUR
+2023-09-19 14:59:00,14.79,14.79,14.79,14.79,351.0,BUR
+2023-09-19 14:58:00,14.78,14.79,14.78,14.79,1883.0,BUR
+2023-09-19 14:57:00,14.81,14.81,14.78,14.78,283.0,BUR
+2023-09-19 14:56:00,14.78,14.78,14.78,14.78,120.0,BUR
+2023-09-19 14:54:00,14.79,14.79,14.79,14.79,926.0,BUR
+2023-09-19 14:53:00,14.8,14.81,14.8,14.8,7876.0,BUR
+2023-09-19 14:52:00,14.805,14.805,14.79,14.8,1259.0,BUR
+2023-09-19 14:51:00,14.805,14.805,14.805,14.805,210.0,BUR
+2023-09-19 14:50:00,14.805,14.805,14.805,14.805,300.0,BUR
+2023-09-19 14:49:00,14.791,14.805,14.79,14.79,933.0,BUR
+2023-09-19 14:48:00,14.82,14.82,14.8,14.81,2784.0,BUR
+2023-09-19 14:47:00,14.78,14.84,14.78,14.825,8911.0,BUR
+2023-09-19 14:46:00,14.8,14.8,14.78,14.8,1208.0,BUR
+2023-09-19 14:45:00,14.78,14.8,14.78,14.8,506.0,BUR
+2023-09-19 14:44:00,14.8,14.8,14.8,14.8,302.0,BUR
+2023-09-19 14:43:00,14.81,14.81,14.79,14.79,988.0,BUR
+2023-09-19 14:42:00,14.825,14.825,14.825,14.825,209.0,BUR
+2023-09-19 14:41:00,14.835,14.85,14.82,14.825,1895.0,BUR
+2023-09-19 14:40:00,14.835,14.835,14.835,14.835,503.0,BUR
+2023-09-19 14:39:00,14.81,14.89,14.81,14.85,12114.0,BUR
+2023-09-19 14:38:00,14.78,14.79,14.78,14.79,1304.0,BUR
+2023-09-19 14:37:00,14.76,14.78,14.76,14.78,1299.0,BUR
+2023-09-19 14:36:00,14.77,14.77,14.76,14.76,1140.0,BUR
+2023-09-19 14:35:00,14.77,14.77,14.77,14.77,358.0,BUR
+2023-09-19 14:34:00,14.78,14.78,14.765,14.77,1875.0,BUR
+2023-09-19 14:32:00,14.77,14.77,14.77,14.77,674.0,BUR
+2023-09-19 14:30:00,14.77,14.77,14.77,14.77,344.0,BUR
+2023-09-19 14:29:00,14.8,14.81,14.78,14.78,3038.0,BUR
+2023-09-19 14:28:00,14.8,14.81,14.78,14.81,1024.0,BUR
+2023-09-19 14:27:00,14.81,14.81,14.81,14.81,312.0,BUR
+2023-09-19 14:23:00,14.79,14.79,14.79,14.79,196.0,BUR
+2023-09-19 14:21:00,14.77,14.79,14.77,14.79,826.0,BUR
+2023-09-19 14:20:00,14.79,14.79,14.79,14.79,344.0,BUR
+2023-09-19 14:19:00,14.79,14.8,14.775,14.79,2900.0,BUR
+2023-09-19 14:18:00,14.78,14.78,14.77,14.775,712.0,BUR
+2023-09-19 14:17:00,14.78,14.78,14.78,14.78,565.0,BUR
+2023-09-19 14:16:00,14.78,14.78,14.78,14.78,214.0,BUR
+2023-09-19 14:15:00,14.77,14.77,14.76,14.76,402.0,BUR
+2023-09-19 14:14:00,14.77,14.77,14.755,14.755,300.0,BUR
+2023-09-19 14:13:00,14.76,14.76,14.76,14.76,482.0,BUR
+2023-09-19 14:12:00,14.75,14.75,14.75,14.75,443.0,BUR
+2023-09-19 14:11:00,14.77,14.78,14.75,14.75,5711.0,BUR
+2023-09-19 14:10:00,14.771,14.78,14.76,14.77,2723.0,BUR
+2023-09-19 14:09:00,14.78,14.78,14.78,14.78,610.0,BUR
+2023-09-19 14:08:00,14.77,14.8,14.76,14.795,4109.0,BUR
+2023-09-19 14:07:00,14.75,14.75,14.75,14.75,373.0,BUR
+2023-09-19 14:06:00,14.78,14.78,14.75,14.75,1984.0,BUR
+2023-09-19 14:02:00,14.76,14.78,14.76,14.78,1147.0,BUR
+2023-09-19 13:59:00,14.75,14.75,14.75,14.75,866.0,BUR
+2023-09-19 13:58:00,14.75,14.75,14.73,14.73,254.0,BUR
+2023-09-19 13:57:00,14.755,14.755,14.75,14.75,817.0,BUR
+2023-09-19 13:56:00,14.76,14.76,14.75,14.755,1452.0,BUR
+2023-09-19 13:55:00,14.76,14.76,14.76,14.76,230.0,BUR
+2023-09-19 13:54:00,14.76,14.76,14.76,14.76,211.0,BUR
+2023-09-19 13:53:00,14.76,14.76,14.755,14.755,403.0,BUR
+2023-09-19 13:52:00,14.765,14.765,14.76,14.76,442.0,BUR
+2023-09-19 13:51:00,14.775,14.78,14.76,14.77,1585.0,BUR
+2023-09-19 13:50:00,14.77,14.78,14.77,14.77,993.0,BUR
+2023-09-19 13:49:00,14.77,14.77,14.77,14.77,684.0,BUR
+2023-09-19 13:46:00,14.77,14.77,14.77,14.77,225.0,BUR
+2023-09-19 13:45:00,14.75,14.78,14.74,14.77,10660.0,BUR
+2023-09-19 13:44:00,14.74,14.74,14.74,14.74,105.0,BUR
+2023-09-19 13:42:00,14.75,14.75,14.74,14.74,1246.0,BUR
+2023-09-19 13:41:00,14.76,14.76,14.76,14.76,216.0,BUR
+2023-09-19 13:40:00,14.76,14.76,14.76,14.76,206.0,BUR
+2023-09-19 13:39:00,14.76,14.77,14.76,14.76,750.0,BUR
+2023-09-19 13:38:00,14.75,14.765,14.75,14.76,1487.0,BUR
+2023-09-19 13:37:00,14.73,14.73,14.73,14.73,675.0,BUR
+2023-09-19 13:35:00,14.69,14.715,14.69,14.71,2078.0,BUR
+2023-09-19 13:34:00,14.69,14.69,14.69,14.69,330.0,BUR
+2023-09-19 13:33:00,14.7,14.7,14.69,14.69,2112.0,BUR
+2023-09-19 13:32:00,14.7,14.7,14.7,14.7,369.0,BUR
+2023-09-19 13:31:00,14.7,14.7,14.7,14.7,438.0,BUR
+2023-09-19 13:30:00,14.7,14.7,14.7,14.7,309.0,BUR
+2023-09-19 13:29:00,14.7,14.7,14.7,14.7,430.0,BUR
+2023-09-19 13:28:00,14.7,14.7,14.7,14.7,553.0,BUR
+2023-09-19 13:27:00,14.7,14.7,14.7,14.7,538.0,BUR
+2023-09-19 13:26:00,14.7,14.7,14.7,14.7,513.0,BUR
+2023-09-19 13:25:00,14.7,14.71,14.7,14.71,456.0,BUR
+2023-09-19 13:24:00,14.71,14.71,14.69,14.7,3633.0,BUR
+2023-09-19 13:23:00,14.72,14.72,14.71,14.71,401.0,BUR
+2023-09-19 13:22:00,14.72,14.72,14.72,14.72,226.0,BUR
+2023-09-19 13:21:00,14.72,14.72,14.72,14.72,113.0,BUR
+2023-09-19 13:20:00,14.7,14.7,14.7,14.7,218.0,BUR
+2023-09-19 13:19:00,14.7,14.7,14.7,14.7,110.0,BUR
+2023-09-19 13:18:00,14.7,14.71,14.7,14.71,493.0,BUR
+2023-09-19 13:17:00,14.69,14.71,14.69,14.71,663.0,BUR
+2023-09-19 13:16:00,14.68,14.68,14.675,14.675,327.0,BUR
+2023-09-19 13:15:00,14.675,14.675,14.675,14.675,205.0,BUR
+2023-09-19 13:14:00,14.665,14.68,14.665,14.68,1293.0,BUR
+2023-09-19 13:13:00,14.65,14.651,14.65,14.651,390.0,BUR
+2023-09-19 13:11:00,14.69,14.69,14.69,14.69,323.0,BUR
+2023-09-19 13:10:00,14.705,14.705,14.705,14.705,370.0,BUR
+2023-09-19 13:09:00,14.71,14.71,14.705,14.705,729.0,BUR
+2023-09-19 13:08:00,14.75,14.75,14.72,14.72,8235.0,BUR
+2023-09-19 13:07:00,14.71,14.75,14.71,14.75,4377.0,BUR
+2023-09-19 13:06:00,14.7,14.71,14.7,14.71,390.0,BUR
+2023-09-19 13:05:00,14.7,14.72,14.7,14.72,709.0,BUR
+2023-09-19 13:02:00,14.69,14.69,14.69,14.69,354.0,BUR
+2023-09-19 13:01:00,14.68,14.68,14.68,14.68,460.0,BUR
+2023-09-19 13:00:00,14.7,14.7,14.66,14.66,719.0,BUR
+2023-09-19 12:58:00,14.675,14.69,14.675,14.69,292.0,BUR
+2023-09-19 12:56:00,14.68,14.68,14.68,14.68,136.0,BUR
+2023-09-19 12:55:00,14.7,14.7,14.7,14.7,113.0,BUR
+2023-09-19 12:54:00,14.7,14.7,14.7,14.7,110.0,BUR
+2023-09-19 12:53:00,14.69,14.69,14.69,14.69,210.0,BUR
+2023-09-19 12:51:00,14.7,14.71,14.68,14.68,2671.0,BUR
+2023-09-19 12:50:00,14.7,14.7,14.7,14.7,300.0,BUR
+2023-09-19 12:49:00,14.68,14.73,14.68,14.7,9670.0,BUR
+2023-09-19 12:48:00,14.65,14.67,14.65,14.67,411.0,BUR
+2023-09-19 12:47:00,14.65,14.67,14.65,14.67,415.0,BUR
+2023-09-19 12:46:00,14.66,14.66,14.66,14.66,405.0,BUR
+2023-09-19 12:43:00,14.71,14.71,14.7,14.7,587.0,BUR
+2023-09-19 12:42:00,14.65,14.71,14.65,14.71,11262.0,BUR
+2023-09-19 12:41:00,14.68,14.68,14.67,14.67,1450.0,BUR
+2023-09-19 12:40:00,14.695,14.695,14.695,14.695,281.0,BUR
+2023-09-19 12:38:00,14.71,14.71,14.71,14.71,260.0,BUR
+2023-09-19 12:34:00,14.68,14.707,14.68,14.707,1983.0,BUR
+2023-09-19 12:33:00,14.68,14.68,14.68,14.68,502.0,BUR
+2023-09-19 12:32:00,14.7,14.7,14.68,14.68,368.0,BUR
+2023-09-19 12:30:00,14.65,14.69,14.65,14.69,8530.0,BUR
+2023-09-19 12:28:00,14.67,14.67,14.65,14.66,1507.0,BUR
+2023-09-19 12:26:00,14.68,14.69,14.68,14.68,811.0,BUR
+2023-09-19 12:25:00,14.775,14.775,14.68,14.68,64133.0,BUR
+2023-09-19 12:23:00,14.775,14.775,14.775,14.775,319.0,BUR
+2023-09-19 12:22:00,14.775,14.775,14.775,14.775,219.0,BUR
+2023-09-19 12:21:00,14.775,14.775,14.775,14.775,308.0,BUR
+2023-09-19 12:18:00,14.775,14.775,14.775,14.775,409.0,BUR
+2023-09-19 12:17:00,14.775,14.775,14.775,14.775,318.0,BUR
+2023-09-19 12:16:00,14.775,14.775,14.76,14.775,783.0,BUR
+2023-09-19 12:11:00,14.83,14.83,14.77,14.77,7798.0,BUR
+2023-09-19 12:10:00,14.83,14.83,14.83,14.83,200.0,BUR
+2023-09-19 12:08:00,14.84,14.84,14.83,14.83,901.0,BUR
+2023-09-19 12:07:00,14.825,14.84,14.825,14.84,506.0,BUR
+2023-09-19 12:06:00,14.81,14.82,14.79,14.81,3891.0,BUR
+2023-09-19 12:04:00,14.79,14.79,14.79,14.79,337.0,BUR
+2023-09-19 12:02:00,14.81,14.81,14.81,14.81,1785.0,BUR
+2023-09-19 12:01:00,14.83,14.83,14.83,14.83,131.0,BUR
+2023-09-19 12:00:00,14.825,14.85,14.825,14.84,553.0,BUR
+2023-09-19 11:59:00,14.825,14.825,14.825,14.825,101.0,BUR
+2023-09-19 11:58:00,14.8,14.83,14.8,14.83,1340.0,BUR
+2023-09-19 11:57:00,14.81,14.81,14.8,14.8,1554.0,BUR
+2023-09-19 11:56:00,14.81,14.82,14.8,14.82,1408.0,BUR
+2023-09-19 11:55:00,14.82,14.82,14.795,14.795,200.0,BUR
+2023-09-19 11:54:00,14.71,14.8,14.71,14.8,13974.0,BUR
+2023-09-19 11:53:00,14.675,14.7,14.675,14.7,14678.0,BUR
+2023-09-19 11:51:00,14.675,14.68,14.675,14.68,248.0,BUR
+2023-09-19 11:50:00,14.7,14.705,14.67,14.67,4269.0,BUR
+2023-09-19 11:49:00,14.7,14.7,14.7,14.7,102.0,BUR
+2023-09-19 11:48:00,14.7,14.7,14.7,14.7,114.0,BUR
+2023-09-19 11:44:00,14.685,14.685,14.685,14.685,250.0,BUR
+2023-09-19 11:43:00,14.67,14.67,14.67,14.67,158.0,BUR
+2023-09-19 11:42:00,14.7,14.7,14.69,14.69,452.0,BUR
+2023-09-19 11:40:00,14.695,14.71,14.695,14.7,600.0,BUR
+2023-09-19 11:39:00,14.7,14.7,14.7,14.7,209.0,BUR
+2023-09-19 11:37:00,14.699,14.7,14.699,14.7,603.0,BUR
+2023-09-19 11:36:00,14.712,14.712,14.7,14.7,1334.0,BUR
+2023-09-19 11:35:00,14.72,14.72,14.72,14.72,100.0,BUR
+2023-09-19 11:34:00,14.745,14.745,14.73,14.73,5146.0,BUR
+2023-09-19 11:33:00,14.745,14.745,14.745,14.745,397.0,BUR
+2023-09-19 11:32:00,14.745,14.745,14.745,14.745,100.0,BUR
+2023-09-19 11:31:00,14.745,14.745,14.73,14.73,5425.0,BUR
+2023-09-19 11:29:00,14.76,14.77,14.73,14.73,1668.0,BUR
+2023-09-19 11:28:00,14.75,14.75,14.75,14.75,513.0,BUR
+2023-09-19 11:27:00,14.77,14.77,14.73,14.73,2768.0,BUR
+2023-09-19 11:26:00,14.77,14.77,14.76,14.76,227.0,BUR
+2023-09-19 11:24:00,14.74,14.75,14.74,14.75,533.0,BUR
+2023-09-19 11:19:00,14.74,14.77,14.725,14.74,7021.0,BUR
+2023-09-19 11:18:00,14.74,14.74,14.74,14.74,204.0,BUR
+2023-09-19 11:17:00,14.72,14.72,14.72,14.72,107.0,BUR
+2023-09-19 11:16:00,14.72,14.74,14.72,14.72,683.0,BUR
+2023-09-19 11:15:00,14.7,14.71,14.7,14.71,852.0,BUR
+2023-09-19 11:14:00,14.7,14.7,14.7,14.7,128.0,BUR
+2023-09-19 11:13:00,14.72,14.72,14.7,14.7,202.0,BUR
+2023-09-19 11:12:00,14.7,14.7,14.7,14.7,700.0,BUR
+2023-09-19 11:11:00,14.61,14.69,14.61,14.69,11762.0,BUR
+2023-09-19 11:09:00,14.6,14.6,14.6,14.6,202.0,BUR
+2023-09-19 11:08:00,14.61,14.61,14.6,14.6,302.0,BUR
+2023-09-19 11:07:00,14.62,14.62,14.605,14.605,200.0,BUR
+2023-09-19 11:06:00,14.6,14.61,14.6,14.61,261.0,BUR
+2023-09-19 11:01:00,14.605,14.605,14.605,14.605,101.0,BUR
+2023-09-19 11:00:00,14.62,14.62,14.61,14.61,616.0,BUR
+2023-09-19 10:59:00,14.64,14.64,14.64,14.64,545.0,BUR
+2023-09-19 10:58:00,14.635,14.635,14.635,14.635,244.0,BUR
+2023-09-19 10:57:00,14.635,14.635,14.635,14.635,603.0,BUR
+2023-09-19 10:56:00,14.635,14.65,14.635,14.65,704.0,BUR
+2023-09-19 10:54:00,14.65,14.65,14.65,14.65,103.0,BUR
+2023-09-19 10:52:00,14.64,14.64,14.64,14.64,301.0,BUR
+2023-09-19 10:51:00,14.615,14.65,14.61,14.645,4048.0,BUR
+2023-09-19 10:50:00,14.615,14.63,14.615,14.63,226.0,BUR
+2023-09-19 10:49:00,14.615,14.615,14.615,14.615,102.0,BUR
+2023-09-19 10:47:00,14.615,14.615,14.615,14.615,494.0,BUR
+2023-09-19 10:46:00,14.62,14.62,14.62,14.62,200.0,BUR
+2023-09-19 10:45:00,14.6,14.6,14.6,14.6,643.0,BUR
+2023-09-19 10:44:00,14.58,14.58,14.58,14.58,110.0,BUR
+2023-09-19 10:43:00,14.59,14.59,14.59,14.59,800.0,BUR
+2023-09-19 10:41:00,14.575,14.575,14.575,14.575,1510.0,BUR
+2023-09-19 10:38:00,14.6,14.6,14.57,14.58,3102.0,BUR
+2023-09-19 10:36:00,14.6,14.6,14.6,14.6,162.0,BUR
+2023-09-19 10:35:00,14.59,14.59,14.59,14.59,234.0,BUR
+2023-09-19 10:34:00,14.61,14.61,14.61,14.61,257.0,BUR
+2023-09-19 10:33:00,14.6,14.61,14.57,14.57,9246.0,BUR
+2023-09-19 10:31:00,14.62,14.62,14.61,14.61,885.0,BUR
+2023-09-19 10:30:00,14.63,14.63,14.63,14.63,208.0,BUR
+2023-09-19 10:25:00,14.65,14.65,14.65,14.65,242.0,BUR
+2023-09-19 10:24:00,14.62,14.65,14.62,14.65,856.0,BUR
+2023-09-19 10:23:00,14.68,14.68,14.64,14.64,2083.0,BUR
+2023-09-19 10:22:00,14.665,14.665,14.665,14.665,132.0,BUR
+2023-09-19 10:20:00,14.665,14.665,14.665,14.665,632.0,BUR
+2023-09-19 10:19:00,14.665,14.665,14.665,14.665,211.0,BUR
+2023-09-19 10:18:00,14.67,14.67,14.67,14.67,3270.0,BUR
+2023-09-19 10:17:00,14.67,14.68,14.67,14.68,421.0,BUR
+2023-09-19 10:15:00,14.66,14.67,14.64,14.64,6785.0,BUR
+2023-09-19 10:10:00,14.65,14.65,14.63,14.63,428.0,BUR
+2023-09-19 10:09:00,14.65,14.67,14.65,14.65,2008.0,BUR
+2023-09-19 10:08:00,14.655,14.655,14.655,14.655,625.0,BUR
+2023-09-19 10:06:00,14.655,14.655,14.655,14.655,502.0,BUR
+2023-09-19 10:04:00,14.7,14.7,14.64,14.66,1387.0,BUR
+2023-09-19 10:01:00,14.82,14.82,14.82,14.82,347.0,BUR
+2023-09-19 09:58:00,14.85,14.85,14.85,14.85,400.0,BUR
+2023-09-19 09:57:00,14.81,14.86,14.8,14.84,10529.0,BUR
+2023-09-19 09:56:00,14.77,14.8,14.77,14.8,11570.0,BUR
+2023-09-19 09:55:00,14.78,14.78,14.78,14.78,178.0,BUR
+2023-09-19 09:53:00,14.745,14.745,14.745,14.745,161.0,BUR
+2023-09-19 09:51:00,14.77,14.809,14.74,14.74,5024.0,BUR
+2023-09-19 09:50:00,14.74,14.77,14.73,14.77,8372.0,BUR
+2023-09-19 09:49:00,14.74,14.74,14.72,14.72,397.0,BUR
+2023-09-19 09:47:00,14.68,14.74,14.68,14.74,8634.0,BUR
+2023-09-19 09:46:00,14.72,14.745,14.69,14.745,1211.0,BUR
+2023-09-19 09:43:00,14.725,14.78,14.72,14.745,6411.0,BUR
+2023-09-19 09:42:00,14.75,14.76,14.75,14.76,1273.0,BUR
+2023-09-19 09:41:00,14.77,14.8,14.728,14.76,22969.0,BUR
+2023-09-19 09:40:00,14.65,14.766,14.65,14.766,18910.0,BUR
+2023-09-19 09:39:00,14.65,14.65,14.65,14.65,1000.0,BUR
+2023-09-19 09:38:00,14.66,14.66,14.64,14.659,2329.0,BUR
+2023-09-19 09:36:00,14.63,14.66,14.63,14.66,6775.0,BUR
+2023-09-19 09:35:00,14.6,14.63,14.59,14.629,5734.0,BUR
+2023-09-19 09:33:00,14.615,14.615,14.615,14.615,200.0,BUR
+2023-09-19 09:32:00,14.62,14.62,14.619,14.619,1861.0,BUR
+2023-09-19 09:31:00,14.61,14.62,14.57,14.62,1329.0,BUR
+2023-09-19 09:30:00,14.57,14.61,14.53,14.61,9788.0,BUR
+2023-09-19 09:29:00,14.52,14.54,14.52,14.54,1788.0,BUR
+2023-09-19 09:28:00,14.49,14.49,14.49,14.49,673.0,BUR
+2023-09-19 09:27:00,14.51,14.51,14.51,14.51,550.0,BUR
+2023-09-19 09:22:00,14.5,14.5,14.5,14.5,1.0,BUR
+2023-09-19 09:20:00,14.5,14.5,14.5,14.5,104.0,BUR
+2023-09-19 09:18:00,14.48,14.48,14.47,14.47,495.0,BUR
+2023-09-19 09:00:00,14.41,14.41,14.41,14.41,3307.0,BUR
+2023-09-19 08:33:00,14.27,14.27,14.27,14.27,2.0,BUR
+2023-09-19 08:09:00,14.33,14.33,14.33,14.33,6.0,BUR
+2023-09-19 08:00:00,14.36,14.36,14.36,14.36,1.0,BUR
+2023-09-19 07:29:00,14.36,14.36,14.36,14.36,35.0,BUR
+2023-09-19 07:25:00,14.36,14.37,14.36,14.37,532.0,BUR
+2023-09-19 05:52:00,14.31,14.31,14.31,14.31,50.0,BUR
+2023-09-19 04:20:00,14.39,14.39,14.39,14.39,100.0,BUR
+2023-09-19 04:15:00,14.48,14.48,14.48,14.48,100.0,BUR
+2023-09-19 04:11:00,14.46,14.46,14.46,14.46,100.0,BUR
+2023-09-19 04:10:00,14.49,14.49,14.49,14.49,43.0,BUR
+2023-09-18 19:00:00,14.55,14.55,14.55,14.55,31426.0,BUR
+2023-09-18 18:30:00,14.55,14.55,14.55,14.55,31426.0,BUR
+2023-09-18 18:08:00,14.31,14.31,14.31,14.31,6.0,BUR
+2023-09-18 16:10:00,14.55,14.55,14.55,14.55,31426.0,BUR
+2023-09-18 16:00:00,14.53,14.55,14.53,14.55,64384.0,BUR
+2023-09-18 15:59:00,14.53,14.55,14.52,14.55,15614.0,BUR
+2023-09-18 15:58:00,14.53,14.54,14.51,14.52,7088.0,BUR
+2023-09-18 15:57:00,14.52,14.54,14.52,14.521,3950.0,BUR
+2023-09-18 15:56:00,14.51,14.53,14.48,14.52,12747.0,BUR
+2023-09-18 15:55:00,14.48,14.52,14.48,14.51,5185.0,BUR
+2023-09-18 15:54:00,14.515,14.515,14.482,14.49,5935.0,BUR
+2023-09-18 15:53:00,14.535,14.55,14.52,14.52,4141.0,BUR
+2023-09-18 15:52:00,14.52,14.54,14.52,14.53,2679.0,BUR
+2023-09-18 15:51:00,14.54,14.54,14.53,14.53,1400.0,BUR
+2023-09-18 15:50:00,14.51,14.57,14.5,14.56,11248.0,BUR
+2023-09-18 15:49:00,14.52,14.52,14.52,14.52,940.0,BUR
+2023-09-18 15:48:00,14.532,14.532,14.51,14.53,3676.0,BUR
+2023-09-18 15:47:00,14.54,14.55,14.53,14.54,3001.0,BUR
+2023-09-18 15:46:00,14.53,14.54,14.53,14.53,1092.0,BUR
+2023-09-18 15:45:00,14.54,14.54,14.53,14.54,667.0,BUR
+2023-09-18 15:44:00,14.54,14.56,14.53,14.54,1128.0,BUR
+2023-09-18 15:43:00,14.56,14.56,14.54,14.54,1007.0,BUR
+2023-09-18 15:42:00,14.57,14.58,14.56,14.56,1380.0,BUR
+2023-09-18 15:40:00,14.589,14.589,14.57,14.57,2001.0,BUR
+2023-09-18 15:39:00,14.58,14.59,14.57,14.58,1793.0,BUR
+2023-09-18 15:38:00,14.57,14.58,14.57,14.58,539.0,BUR
+2023-09-18 15:37:00,14.57,14.58,14.57,14.57,420.0,BUR
+2023-09-18 15:36:00,14.57,14.57,14.57,14.57,714.0,BUR
+2023-09-18 15:35:00,14.59,14.6,14.562,14.562,1534.0,BUR
+2023-09-18 15:34:00,14.575,14.595,14.575,14.595,2376.0,BUR
+2023-09-18 15:32:00,14.575,14.575,14.575,14.575,100.0,BUR
+2023-09-18 15:31:00,14.575,14.59,14.575,14.59,200.0,BUR
+2023-09-18 15:30:00,14.54,14.57,14.54,14.57,6698.0,BUR
+2023-09-18 15:28:00,14.52,14.54,14.52,14.53,2449.0,BUR
+2023-09-18 15:27:00,14.52,14.53,14.52,14.52,804.0,BUR
+2023-09-18 15:26:00,14.522,14.522,14.52,14.52,545.0,BUR
+2023-09-18 15:25:00,14.54,14.56,14.53,14.53,781.0,BUR
+2023-09-18 15:24:00,14.53,14.57,14.53,14.55,4030.0,BUR
+2023-09-18 15:23:00,14.54,14.54,14.54,14.54,123.0,BUR
+2023-09-18 15:22:00,14.55,14.55,14.53,14.54,1878.0,BUR
+2023-09-18 15:21:00,14.56,14.57,14.56,14.56,703.0,BUR
+2023-09-18 15:20:00,14.59,14.59,14.59,14.59,467.0,BUR
+2023-09-18 15:18:00,14.605,14.61,14.59,14.59,5042.0,BUR
+2023-09-18 15:17:00,14.6,14.6,14.6,14.6,825.0,BUR
+2023-09-18 15:16:00,14.6,14.61,14.59,14.61,3241.0,BUR
+2023-09-18 15:15:00,14.615,14.63,14.6,14.63,800.0,BUR
+2023-09-18 15:14:00,14.61,14.61,14.6,14.61,1595.0,BUR
+2023-09-18 15:13:00,14.62,14.63,14.61,14.63,628.0,BUR
+2023-09-18 15:11:00,14.61,14.63,14.61,14.62,1060.0,BUR
+2023-09-18 15:10:00,14.6,14.61,14.6,14.61,1879.0,BUR
+2023-09-18 15:09:00,14.61,14.61,14.61,14.61,508.0,BUR
+2023-09-18 15:08:00,14.62,14.63,14.62,14.62,4253.0,BUR
+2023-09-18 15:07:00,14.63,14.63,14.62,14.63,1800.0,BUR
+2023-09-18 15:06:00,14.63,14.63,14.62,14.62,1318.0,BUR
+2023-09-18 15:05:00,14.61,14.639,14.61,14.63,4239.0,BUR
+2023-09-18 15:04:00,14.64,14.64,14.63,14.63,647.0,BUR
+2023-09-18 15:03:00,14.66,14.66,14.65,14.65,4615.0,BUR
+2023-09-18 15:02:00,14.66,14.67,14.66,14.66,999.0,BUR
+2023-09-18 15:01:00,14.66,14.66,14.66,14.66,840.0,BUR
+2023-09-18 15:00:00,14.67,14.67,14.66,14.66,450.0,BUR
+2023-09-18 14:59:00,14.67,14.675,14.67,14.675,207.0,BUR
+2023-09-18 14:58:00,14.66,14.671,14.66,14.67,3423.0,BUR
+2023-09-18 14:57:00,14.66,14.665,14.66,14.66,607.0,BUR
+2023-09-18 14:56:00,14.66,14.66,14.66,14.66,102.0,BUR
+2023-09-18 14:54:00,14.675,14.68,14.67,14.67,2921.0,BUR
+2023-09-18 14:53:00,14.66,14.675,14.66,14.675,3429.0,BUR
+2023-09-18 14:52:00,14.665,14.665,14.66,14.66,718.0,BUR
+2023-09-18 14:51:00,14.67,14.67,14.66,14.665,9781.0,BUR
+2023-09-18 14:50:00,14.67,14.67,14.66,14.66,206.0,BUR
+2023-09-18 14:49:00,14.68,14.68,14.67,14.67,4747.0,BUR
+2023-09-18 14:48:00,14.67,14.67,14.66,14.66,6240.0,BUR
+2023-09-18 14:47:00,14.67,14.7,14.67,14.7,304.0,BUR
+2023-09-18 14:46:00,14.685,14.685,14.685,14.685,209.0,BUR
+2023-09-18 14:44:00,14.7,14.7,14.68,14.685,894.0,BUR
+2023-09-18 14:43:00,14.65,14.66,14.64,14.65,3567.0,BUR
+2023-09-18 14:42:00,14.65,14.65,14.65,14.65,203.0,BUR
+2023-09-18 14:41:00,14.63,14.65,14.63,14.64,3859.0,BUR
+2023-09-18 14:40:00,14.62,14.62,14.615,14.62,1056.0,BUR
+2023-09-18 14:38:00,14.62,14.63,14.62,14.63,203.0,BUR
+2023-09-18 14:37:00,14.62,14.62,14.62,14.62,318.0,BUR
+2023-09-18 14:36:00,14.6,14.61,14.6,14.61,1190.0,BUR
+2023-09-18 14:33:00,14.59,14.595,14.59,14.595,2515.0,BUR
+2023-09-18 14:32:00,14.585,14.585,14.585,14.585,691.0,BUR
+2023-09-18 14:31:00,14.585,14.59,14.585,14.585,300.0,BUR
+2023-09-18 14:30:00,14.59,14.59,14.59,14.59,176.0,BUR
+2023-09-18 14:29:00,14.59,14.59,14.59,14.59,349.0,BUR
+2023-09-18 14:28:00,14.59,14.6,14.59,14.6,811.0,BUR
+2023-09-18 14:27:00,14.555,14.59,14.555,14.59,3174.0,BUR
+2023-09-18 14:26:00,14.555,14.555,14.555,14.555,302.0,BUR
+2023-09-18 14:25:00,14.555,14.56,14.555,14.56,2507.0,BUR
+2023-09-18 14:24:00,14.56,14.56,14.555,14.555,1247.0,BUR
+2023-09-18 14:23:00,14.56,14.56,14.56,14.56,600.0,BUR
+2023-09-18 14:22:00,14.56,14.57,14.56,14.57,1012.0,BUR
+2023-09-18 14:21:00,14.56,14.56,14.56,14.56,229.0,BUR
+2023-09-18 14:20:00,14.56,14.56,14.555,14.555,676.0,BUR
+2023-09-18 14:19:00,14.56,14.56,14.56,14.56,404.0,BUR
+2023-09-18 14:18:00,14.56,14.56,14.56,14.56,200.0,BUR
+2023-09-18 14:17:00,14.56,14.56,14.56,14.56,1533.0,BUR
+2023-09-18 14:16:00,14.585,14.585,14.57,14.57,3458.0,BUR
+2023-09-18 14:15:00,14.58,14.585,14.58,14.585,3662.0,BUR
+2023-09-18 14:11:00,14.59,14.59,14.59,14.59,803.0,BUR
+2023-09-18 14:10:00,14.59,14.61,14.59,14.61,1017.0,BUR
+2023-09-18 14:09:00,14.6,14.61,14.6,14.61,305.0,BUR
+2023-09-18 14:07:00,14.6,14.6,14.6,14.6,1321.0,BUR
+2023-09-18 14:06:00,14.6,14.61,14.6,14.61,202.0,BUR
+2023-09-18 14:04:00,14.6,14.6,14.6,14.6,103.0,BUR
+2023-09-18 14:03:00,14.6,14.6,14.6,14.6,170.0,BUR
+2023-09-18 14:02:00,14.59,14.6,14.59,14.6,810.0,BUR
+2023-09-18 13:58:00,14.57,14.59,14.57,14.59,6221.0,BUR
+2023-09-18 13:57:00,14.58,14.58,14.57,14.57,1424.0,BUR
+2023-09-18 13:56:00,14.585,14.59,14.585,14.59,403.0,BUR
+2023-09-18 13:52:00,14.585,14.585,14.585,14.585,300.0,BUR
+2023-09-18 13:51:00,14.56,14.6,14.56,14.595,2065.0,BUR
+2023-09-18 13:49:00,14.55,14.56,14.55,14.56,1378.0,BUR
+2023-09-18 13:48:00,14.58,14.59,14.56,14.56,4702.0,BUR
+2023-09-18 13:47:00,14.58,14.59,14.58,14.58,4604.0,BUR
+2023-09-18 13:45:00,14.58,14.585,14.58,14.58,1100.0,BUR
+2023-09-18 13:40:00,14.59,14.59,14.59,14.59,380.0,BUR
+2023-09-18 13:39:00,14.59,14.62,14.585,14.62,1951.0,BUR
+2023-09-18 13:38:00,14.59,14.59,14.59,14.59,907.0,BUR
+2023-09-18 13:37:00,14.59,14.59,14.59,14.59,1911.0,BUR
+2023-09-18 13:36:00,14.58,14.59,14.58,14.59,604.0,BUR
+2023-09-18 13:35:00,14.59,14.59,14.59,14.59,1203.0,BUR
+2023-09-18 13:34:00,14.59,14.59,14.59,14.59,2648.0,BUR
+2023-09-18 13:33:00,14.599,14.599,14.599,14.599,108.0,BUR
+2023-09-18 13:32:00,14.58,14.6,14.58,14.585,5894.0,BUR
+2023-09-18 13:31:00,14.58,14.589,14.58,14.589,3044.0,BUR
+2023-09-18 13:30:00,14.58,14.58,14.58,14.58,726.0,BUR
+2023-09-18 13:29:00,14.59,14.6,14.59,14.6,876.0,BUR
+2023-09-18 13:26:00,14.615,14.63,14.61,14.61,3935.0,BUR
+2023-09-18 13:21:00,14.61,14.62,14.61,14.61,1174.0,BUR
+2023-09-18 13:19:00,14.59,14.61,14.59,14.6,1659.0,BUR
+2023-09-18 13:18:00,14.6,14.61,14.59,14.6,5666.0,BUR
+2023-09-18 13:16:00,14.619,14.619,14.619,14.619,200.0,BUR
+2023-09-18 13:14:00,14.605,14.62,14.605,14.62,226.0,BUR
+2023-09-18 13:12:00,14.605,14.605,14.605,14.605,209.0,BUR
+2023-09-18 13:10:00,14.605,14.605,14.605,14.605,110.0,BUR
+2023-09-18 13:08:00,14.61,14.61,14.61,14.61,213.0,BUR
+2023-09-18 13:05:00,14.59,14.61,14.59,14.61,4761.0,BUR
+2023-09-18 13:04:00,14.58,14.58,14.58,14.58,201.0,BUR
+2023-09-18 13:03:00,14.59,14.59,14.58,14.58,1302.0,BUR
+2023-09-18 13:02:00,14.6,14.6,14.6,14.6,217.0,BUR
+2023-09-18 12:59:00,14.618,14.65,14.61,14.61,6900.0,BUR
+2023-09-18 12:58:00,14.6,14.6,14.6,14.6,671.0,BUR
+2023-09-18 12:56:00,14.61,14.62,14.61,14.62,204.0,BUR
+2023-09-18 12:55:00,14.6,14.6,14.6,14.6,107.0,BUR
+2023-09-18 12:53:00,14.61,14.62,14.61,14.62,209.0,BUR
+2023-09-18 12:49:00,14.61,14.62,14.61,14.62,206.0,BUR
+2023-09-18 12:48:00,14.61,14.61,14.6,14.6,3214.0,BUR
+2023-09-18 12:45:00,14.6,14.61,14.6,14.61,203.0,BUR
+2023-09-18 12:44:00,14.61,14.61,14.6,14.6,724.0,BUR
+2023-09-18 12:43:00,14.6,14.615,14.6,14.615,2835.0,BUR
+2023-09-18 12:42:00,14.593,14.593,14.593,14.593,200.0,BUR
+2023-09-18 12:41:00,14.59,14.59,14.59,14.59,220.0,BUR
+2023-09-18 12:40:00,14.59,14.59,14.59,14.59,111.0,BUR
+2023-09-18 12:39:00,14.59,14.59,14.59,14.59,281.0,BUR
+2023-09-18 12:38:00,14.59,14.59,14.59,14.59,3726.0,BUR
+2023-09-18 12:37:00,14.58,14.59,14.58,14.59,1707.0,BUR
+2023-09-18 12:36:00,14.58,14.58,14.58,14.58,100.0,BUR
+2023-09-18 12:35:00,14.59,14.59,14.58,14.58,718.0,BUR
+2023-09-18 12:34:00,14.59,14.59,14.58,14.58,1502.0,BUR
+2023-09-18 12:33:00,14.58,14.61,14.57,14.57,5534.0,BUR
+2023-09-18 12:32:00,14.595,14.595,14.58,14.58,811.0,BUR
+2023-09-18 12:30:00,14.595,14.595,14.595,14.595,210.0,BUR
+2023-09-18 12:28:00,14.595,14.61,14.595,14.61,2003.0,BUR
+2023-09-18 12:27:00,14.585,14.585,14.585,14.585,100.0,BUR
+2023-09-18 12:26:00,14.61,14.62,14.585,14.595,2887.0,BUR
+2023-09-18 12:25:00,14.6,14.6,14.59,14.6,5905.0,BUR
+2023-09-18 12:24:00,14.6,14.6,14.6,14.6,104.0,BUR
+2023-09-18 12:22:00,14.6,14.6,14.6,14.6,115.0,BUR
+2023-09-18 12:21:00,14.6,14.6,14.6,14.6,475.0,BUR
+2023-09-18 12:20:00,14.57,14.58,14.57,14.58,1181.0,BUR
+2023-09-18 12:18:00,14.56,14.57,14.56,14.565,549.0,BUR
+2023-09-18 12:17:00,14.56,14.56,14.56,14.56,111.0,BUR
+2023-09-18 12:15:00,14.54,14.57,14.54,14.555,406.0,BUR
+2023-09-18 12:14:00,14.56,14.56,14.56,14.56,147.0,BUR
+2023-09-18 12:12:00,14.59,14.6,14.58,14.6,580.0,BUR
+2023-09-18 12:10:00,14.54,14.6,14.54,14.59,1787.0,BUR
+2023-09-18 12:09:00,14.515,14.515,14.515,14.515,3879.0,BUR
+2023-09-18 12:08:00,14.51,14.515,14.51,14.515,1477.0,BUR
+2023-09-18 12:06:00,14.54,14.54,14.53,14.54,2668.0,BUR
+2023-09-18 12:04:00,14.57,14.57,14.57,14.57,372.0,BUR
+2023-09-18 12:03:00,14.6,14.6,14.6,14.6,698.0,BUR
+2023-09-18 12:02:00,14.61,14.61,14.61,14.61,291.0,BUR
+2023-09-18 12:01:00,14.6,14.6,14.6,14.6,103.0,BUR
+2023-09-18 11:59:00,14.6,14.61,14.6,14.61,396.0,BUR
+2023-09-18 11:57:00,14.595,14.61,14.595,14.61,2831.0,BUR
+2023-09-18 11:56:00,14.6,14.6,14.6,14.6,421.0,BUR
+2023-09-18 11:55:00,14.59,14.59,14.59,14.59,403.0,BUR
+2023-09-18 11:54:00,14.61,14.61,14.59,14.59,781.0,BUR
+2023-09-18 11:53:00,14.57,14.59,14.56,14.59,4993.0,BUR
+2023-09-18 11:51:00,14.58,14.58,14.58,14.58,797.0,BUR
+2023-09-18 11:50:00,14.61,14.61,14.6,14.6,908.0,BUR
+2023-09-18 11:49:00,14.59,14.62,14.59,14.615,3643.0,BUR
+2023-09-18 11:48:00,14.59,14.595,14.59,14.595,479.0,BUR
+2023-09-18 11:47:00,14.605,14.605,14.605,14.605,437.0,BUR
+2023-09-18 11:46:00,14.63,14.63,14.62,14.628,1555.0,BUR
+2023-09-18 11:45:00,14.62,14.62,14.62,14.62,196.0,BUR
+2023-09-18 11:43:00,14.61,14.61,14.59,14.61,5709.0,BUR
+2023-09-18 11:42:00,14.61,14.61,14.61,14.61,1017.0,BUR
+2023-09-18 11:41:00,14.595,14.595,14.595,14.595,371.0,BUR
+2023-09-18 11:40:00,14.585,14.6,14.585,14.588,1712.0,BUR
+2023-09-18 11:38:00,14.525,14.58,14.51,14.58,3018.0,BUR
+2023-09-18 11:37:00,14.525,14.525,14.525,14.525,7205.0,BUR
+2023-09-18 11:36:00,14.525,14.525,14.51,14.51,658.0,BUR
+2023-09-18 11:35:00,14.52,14.53,14.52,14.53,1559.0,BUR
+2023-09-18 11:34:00,14.53,14.53,14.52,14.52,5014.0,BUR
+2023-09-18 11:31:00,14.54,14.55,14.54,14.55,734.0,BUR
+2023-09-18 11:30:00,14.53,14.53,14.525,14.528,509.0,BUR
+2023-09-18 11:29:00,14.52,14.52,14.51,14.51,220.0,BUR
+2023-09-18 11:27:00,14.511,14.511,14.511,14.511,203.0,BUR
+2023-09-18 11:24:00,14.5,14.5,14.5,14.5,200.0,BUR
+2023-09-18 11:22:00,14.52,14.52,14.52,14.52,116.0,BUR
+2023-09-18 11:21:00,14.51,14.54,14.5,14.51,2367.0,BUR
+2023-09-18 11:20:00,14.49,14.49,14.49,14.49,350.0,BUR
+2023-09-18 11:19:00,14.49,14.49,14.49,14.49,410.0,BUR
+2023-09-18 11:18:00,14.47,14.485,14.47,14.485,1656.0,BUR
+2023-09-18 11:17:00,14.44,14.465,14.435,14.465,7195.0,BUR
+2023-09-18 11:16:00,14.475,14.475,14.46,14.46,2449.0,BUR
+2023-09-18 11:15:00,14.475,14.475,14.475,14.475,510.0,BUR
+2023-09-18 11:14:00,14.49,14.49,14.46,14.46,1237.0,BUR
+2023-09-18 11:13:00,14.5,14.51,14.5,14.5,815.0,BUR
+2023-09-18 11:12:00,14.5,14.525,14.5,14.5,7461.0,BUR
+2023-09-18 11:11:00,14.504,14.504,14.495,14.495,773.0,BUR
+2023-09-18 11:10:00,14.495,14.495,14.495,14.495,308.0,BUR
+2023-09-18 11:09:00,14.49,14.505,14.49,14.49,1005.0,BUR
+2023-09-18 11:08:00,14.51,14.51,14.505,14.505,1050.0,BUR
+2023-09-18 11:07:00,14.48,14.51,14.48,14.505,5986.0,BUR
+2023-09-18 11:06:00,14.49,14.495,14.48,14.495,889.0,BUR
+2023-09-18 11:05:00,14.51,14.53,14.51,14.51,2817.0,BUR
+2023-09-18 11:04:00,14.55,14.55,14.53,14.535,8027.0,BUR
+2023-09-18 11:03:00,14.55,14.555,14.55,14.555,521.0,BUR
+2023-09-18 11:02:00,14.55,14.55,14.55,14.55,402.0,BUR
+2023-09-18 11:01:00,14.55,14.55,14.55,14.55,2957.0,BUR
+2023-09-18 11:00:00,14.55,14.555,14.55,14.555,1182.0,BUR
+2023-09-18 10:59:00,14.55,14.555,14.55,14.555,1841.0,BUR
+2023-09-18 10:58:00,14.55,14.55,14.55,14.55,503.0,BUR
+2023-09-18 10:57:00,14.58,14.58,14.55,14.55,6192.0,BUR
+2023-09-18 10:56:00,14.6,14.6,14.59,14.59,708.0,BUR
+2023-09-18 10:55:00,14.6,14.6,14.6,14.6,746.0,BUR
+2023-09-18 10:54:00,14.6,14.6,14.6,14.6,1121.0,BUR
+2023-09-18 10:53:00,14.605,14.605,14.605,14.605,203.0,BUR
+2023-09-18 10:52:00,14.6,14.6,14.6,14.6,705.0,BUR
+2023-09-18 10:51:00,14.615,14.615,14.615,14.615,602.0,BUR
+2023-09-18 10:50:00,14.6,14.6,14.6,14.6,502.0,BUR
+2023-09-18 10:49:00,14.65,14.65,14.6,14.6,4933.0,BUR
+2023-09-18 10:46:00,14.68,14.68,14.66,14.66,317.0,BUR
+2023-09-18 10:44:00,14.66,14.68,14.65,14.67,2956.0,BUR
+2023-09-18 10:43:00,14.665,14.665,14.665,14.665,115.0,BUR
+2023-09-18 10:42:00,14.67,14.676,14.67,14.676,229.0,BUR
+2023-09-18 10:41:00,14.645,14.67,14.645,14.67,5682.0,BUR
+2023-09-18 10:40:00,14.645,14.645,14.645,14.645,814.0,BUR
+2023-09-18 10:39:00,14.63,14.645,14.63,14.645,1300.0,BUR
+2023-09-18 10:38:00,14.67,14.67,14.645,14.645,1113.0,BUR
+2023-09-18 10:37:00,14.69,14.69,14.68,14.69,2156.0,BUR
+2023-09-18 10:35:00,14.69,14.69,14.69,14.69,113.0,BUR
+2023-09-18 10:34:00,14.69,14.69,14.68,14.68,1001.0,BUR
+2023-09-18 10:33:00,14.69,14.69,14.69,14.69,337.0,BUR
+2023-09-18 10:32:00,14.71,14.72,14.69,14.69,2600.0,BUR
+2023-09-18 10:31:00,14.7,14.7,14.7,14.7,977.0,BUR
+2023-09-18 10:30:00,14.7,14.7,14.695,14.695,956.0,BUR
+2023-09-18 10:29:00,14.7,14.7,14.7,14.7,152.0,BUR
+2023-09-18 10:28:00,14.7,14.7,14.68,14.69,3893.0,BUR
+2023-09-18 10:27:00,14.69,14.7,14.69,14.7,1058.0,BUR
+2023-09-18 10:26:00,14.7,14.7,14.7,14.7,153.0,BUR
+2023-09-18 10:22:00,14.695,14.7,14.69,14.695,1362.0,BUR
+2023-09-18 10:21:00,14.69,14.71,14.69,14.695,4640.0,BUR
+2023-09-18 10:19:00,14.71,14.71,14.71,14.71,156.0,BUR
+2023-09-18 10:18:00,14.71,14.71,14.71,14.71,206.0,BUR
+2023-09-18 10:17:00,14.7,14.7,14.7,14.7,284.0,BUR
+2023-09-18 10:16:00,14.685,14.685,14.685,14.685,344.0,BUR
+2023-09-18 10:15:00,14.67,14.69,14.67,14.69,1357.0,BUR
+2023-09-18 10:14:00,14.718,14.718,14.65,14.69,4221.0,BUR
+2023-09-18 10:12:00,14.68,14.68,14.68,14.68,268.0,BUR
+2023-09-18 10:11:00,14.66,14.68,14.65,14.665,3554.0,BUR
+2023-09-18 10:07:00,14.645,14.645,14.645,14.645,436.0,BUR
+2023-09-18 10:06:00,14.65,14.65,14.65,14.65,241.0,BUR
+2023-09-18 10:05:00,14.63,14.65,14.63,14.65,723.0,BUR
+2023-09-18 10:04:00,14.63,14.64,14.62,14.62,1382.0,BUR
+2023-09-18 10:03:00,14.635,14.645,14.635,14.645,7295.0,BUR
+2023-09-18 10:02:00,14.61,14.625,14.61,14.625,589.0,BUR
+2023-09-18 10:00:00,14.6,14.61,14.59,14.6,3510.0,BUR
+2023-09-18 09:57:00,14.603,14.62,14.6,14.6,6359.0,BUR
+2023-09-18 09:56:00,14.61,14.61,14.61,14.61,366.0,BUR
+2023-09-18 09:55:00,14.59,14.6,14.58,14.593,1908.0,BUR
+2023-09-18 09:53:00,14.615,14.615,14.615,14.615,515.0,BUR
+2023-09-18 09:52:00,14.62,14.623,14.62,14.623,942.0,BUR
+2023-09-18 09:51:00,14.61,14.61,14.596,14.596,1401.0,BUR
+2023-09-18 09:50:00,14.62,14.62,14.605,14.605,609.0,BUR
+2023-09-18 09:48:00,14.585,14.585,14.585,14.585,1131.0,BUR
+2023-09-18 09:45:00,14.59,14.59,14.58,14.58,3881.0,BUR
+2023-09-18 09:44:00,14.62,14.62,14.59,14.59,847.0,BUR
+2023-09-18 09:43:00,14.61,14.61,14.61,14.61,560.0,BUR
+2023-09-18 09:42:00,14.61,14.61,14.61,14.61,1233.0,BUR
+2023-09-18 09:39:00,14.66,14.66,14.66,14.66,249.0,BUR
+2023-09-18 09:38:00,14.65,14.66,14.63,14.63,1325.0,BUR
+2023-09-18 09:35:00,14.68,14.68,14.68,14.68,226.0,BUR
+2023-09-18 09:33:00,14.68,14.68,14.68,14.68,274.0,BUR
+2023-09-18 09:32:00,14.67,14.67,14.67,14.67,146.0,BUR
+2023-09-18 09:31:00,14.67,14.67,14.67,14.67,469.0,BUR
+2023-09-18 09:30:00,14.73,14.73,14.66,14.67,4265.0,BUR
+2023-09-18 09:17:00,14.75,14.75,14.75,14.75,100.0,BUR
+2023-09-18 09:15:00,14.69,14.69,14.69,14.69,2.0,BUR
+2023-09-18 09:03:00,14.57,14.57,14.57,14.57,20.0,BUR
+2023-09-18 08:34:00,14.64,14.7,14.64,14.7,500.0,BUR
+2023-09-18 08:11:00,14.52,14.52,14.52,14.52,1.0,BUR
+2023-09-18 08:05:00,14.6,14.6,14.6,14.6,100.0,BUR
+2023-09-18 08:03:00,14.63,14.63,14.59,14.59,70.0,BUR
+2023-09-18 08:00:00,14.769,14.769,14.769,14.769,1.0,BUR
+2023-09-18 07:36:00,14.64,14.64,14.64,14.64,100.0,BUR
+2023-09-18 07:35:00,14.7,14.7,14.7,14.7,300.0,BUR
+2023-09-18 07:32:00,14.71,14.71,14.7,14.7,400.0,BUR
+2023-09-18 07:06:00,14.77,14.77,14.77,14.77,100.0,BUR
+2023-09-18 07:03:00,14.77,14.77,14.77,14.77,2.0,BUR
+2023-09-18 07:00:00,14.77,14.77,14.77,14.77,1.0,BUR
+2023-09-18 06:27:00,14.7,14.71,14.7,14.7,1900.0,BUR
+2023-09-18 06:18:00,14.71,14.71,14.71,14.71,200.0,BUR
+2023-09-18 05:51:00,14.74,14.74,14.74,14.74,100.0,BUR
+2023-09-15 19:00:00,14.85,14.85,14.85,14.85,62843.0,BUR
+2023-09-15 18:30:00,14.85,14.85,14.85,14.85,62843.0,BUR
+2023-09-15 18:11:00,14.97,14.97,14.97,14.97,10.0,BUR
+2023-09-15 16:26:00,14.98,14.98,14.98,14.98,17.0,BUR
+2023-09-15 16:17:00,14.76,14.76,14.76,14.76,1.0,BUR
+2023-09-15 16:10:00,14.85,14.85,14.85,14.85,62843.0,BUR
+2023-09-15 16:00:00,14.85,14.86,14.85,14.85,127504.0,BUR
+2023-09-15 15:59:00,14.85,14.87,14.82,14.85,16287.0,BUR
+2023-09-15 15:58:00,14.87,14.875,14.85,14.85,13495.0,BUR
+2023-09-15 15:57:00,14.875,14.875,14.845,14.87,10891.0,BUR
+2023-09-15 15:56:00,14.89,14.89,14.88,14.88,5351.0,BUR
+2023-09-15 15:55:00,14.9,14.905,14.885,14.89,7180.0,BUR
+2023-09-15 15:54:00,14.89,14.91,14.885,14.9,11052.0,BUR
+2023-09-15 15:53:00,14.9,14.91,14.89,14.91,556.0,BUR
+2023-09-15 15:52:00,14.89,14.9,14.89,14.9,6607.0,BUR
+2023-09-15 15:51:00,14.885,14.9,14.885,14.9,1518.0,BUR
+2023-09-15 15:50:00,14.87,14.885,14.87,14.885,1584.0,BUR
+2023-09-15 15:49:00,14.86,14.87,14.85,14.86,2933.0,BUR
+2023-09-15 15:48:00,14.89,14.89,14.87,14.87,4174.0,BUR
+2023-09-15 15:47:00,14.91,14.91,14.89,14.89,1426.0,BUR
+2023-09-15 15:46:00,14.93,14.94,14.92,14.92,7445.0,BUR
+2023-09-15 15:45:00,14.93,14.94,14.93,14.935,1608.0,BUR
+2023-09-15 15:44:00,14.93,14.93,14.92,14.93,13932.0,BUR
+2023-09-15 15:43:00,14.915,14.93,14.915,14.93,3474.0,BUR
+2023-09-15 15:42:00,14.94,14.94,14.91,14.915,11170.0,BUR
+2023-09-15 15:41:00,14.95,14.95,14.94,14.94,530.0,BUR
+2023-09-15 15:40:00,14.94,14.94,14.94,14.94,324.0,BUR
+2023-09-15 15:39:00,14.951,14.96,14.94,14.94,13363.0,BUR
+2023-09-15 15:38:00,14.95,14.96,14.94,14.96,2815.0,BUR
+2023-09-15 15:37:00,14.95,14.95,14.95,14.95,223.0,BUR
+2023-09-15 15:36:00,14.96,14.96,14.94,14.94,1349.0,BUR
+2023-09-15 15:35:00,14.95,14.97,14.94,14.955,3634.0,BUR
+2023-09-15 15:34:00,14.94,14.96,14.93,14.93,4914.0,BUR
+2023-09-15 15:33:00,14.905,14.935,14.905,14.935,12152.0,BUR
+2023-09-15 15:32:00,14.915,14.915,14.905,14.905,5707.0,BUR
+2023-09-15 15:31:00,14.9,14.915,14.9,14.915,2525.0,BUR
+2023-09-15 15:30:00,14.9,14.91,14.9,14.9,4243.0,BUR
+2023-09-15 15:29:00,14.9,14.9,14.9,14.9,1311.0,BUR
+2023-09-15 15:28:00,14.9,14.9,14.9,14.9,1461.0,BUR
+2023-09-15 15:26:00,14.91,14.91,14.9,14.905,4098.0,BUR
+2023-09-15 15:24:00,14.91,14.91,14.9,14.9,408.0,BUR
+2023-09-15 15:23:00,14.892,14.91,14.892,14.91,656.0,BUR
+2023-09-15 15:22:00,14.9,14.9,14.89,14.9,1653.0,BUR
+2023-09-15 15:21:00,14.902,14.902,14.9,14.9,509.0,BUR
+2023-09-15 15:19:00,14.9,14.9,14.9,14.9,707.0,BUR
+2023-09-15 15:17:00,14.9,14.9,14.9,14.9,701.0,BUR
+2023-09-15 15:16:00,14.89,14.89,14.89,14.89,1427.0,BUR
+2023-09-15 15:15:00,14.9,14.9,14.895,14.895,947.0,BUR
+2023-09-15 15:14:00,14.92,14.92,14.91,14.91,3598.0,BUR
+2023-09-15 15:13:00,14.91,14.915,14.91,14.915,1316.0,BUR
+2023-09-15 15:12:00,14.908,14.908,14.908,14.908,103.0,BUR
+2023-09-15 15:11:00,14.9,14.9,14.9,14.9,568.0,BUR
+2023-09-15 15:10:00,14.895,14.895,14.895,14.895,447.0,BUR
+2023-09-15 15:09:00,14.895,14.895,14.895,14.895,905.0,BUR
+2023-09-15 15:08:00,14.895,14.895,14.895,14.895,357.0,BUR
+2023-09-15 15:07:00,14.895,14.895,14.895,14.895,102.0,BUR
+2023-09-15 15:06:00,14.9,14.9,14.89,14.895,603.0,BUR
+2023-09-15 15:05:00,14.895,14.9,14.895,14.895,506.0,BUR
+2023-09-15 15:04:00,14.9,14.9,14.89,14.89,733.0,BUR
+2023-09-15 15:03:00,14.87,14.89,14.87,14.89,789.0,BUR
+2023-09-15 15:02:00,14.88,14.885,14.88,14.885,613.0,BUR
+2023-09-15 15:01:00,14.9,14.9,14.88,14.89,1941.0,BUR
+2023-09-15 15:00:00,14.9,14.9,14.88,14.88,1403.0,BUR
+2023-09-15 14:58:00,14.92,14.92,14.9,14.9,3871.0,BUR
+2023-09-15 14:57:00,14.92,14.92,14.92,14.92,1923.0,BUR
+2023-09-15 14:56:00,14.91,14.91,14.91,14.91,100.0,BUR
+2023-09-15 14:55:00,14.9,14.91,14.9,14.91,602.0,BUR
+2023-09-15 14:54:00,14.895,14.91,14.895,14.91,2227.0,BUR
+2023-09-15 14:53:00,14.895,14.895,14.895,14.895,196.0,BUR
+2023-09-15 14:52:00,14.9,14.9,14.89,14.89,3818.0,BUR
+2023-09-15 14:51:00,14.916,14.925,14.9,14.9,8773.0,BUR
+2023-09-15 14:48:00,14.91,14.915,14.91,14.915,203.0,BUR
+2023-09-15 14:46:00,14.9,14.905,14.9,14.905,605.0,BUR
+2023-09-15 14:45:00,14.9,14.9,14.89,14.89,502.0,BUR
+2023-09-15 14:44:00,14.89,14.895,14.88,14.895,787.0,BUR
+2023-09-15 14:43:00,14.86,14.88,14.86,14.88,888.0,BUR
+2023-09-15 14:42:00,14.86,14.87,14.86,14.87,605.0,BUR
+2023-09-15 14:41:00,14.86,14.86,14.86,14.86,396.0,BUR
+2023-09-15 14:40:00,14.89,14.89,14.87,14.87,1367.0,BUR
+2023-09-15 14:39:00,14.87,14.89,14.87,14.89,575.0,BUR
+2023-09-15 14:38:00,14.84,14.86,14.84,14.86,2802.0,BUR
+2023-09-15 14:37:00,14.85,14.85,14.84,14.84,2977.0,BUR
+2023-09-15 14:34:00,14.85,14.85,14.85,14.85,318.0,BUR
+2023-09-15 14:33:00,14.85,14.85,14.85,14.85,108.0,BUR
+2023-09-15 14:31:00,14.91,14.91,14.88,14.88,1304.0,BUR
+2023-09-15 14:29:00,14.9,14.9,14.9,14.9,758.0,BUR
+2023-09-15 14:28:00,14.886,14.9,14.886,14.89,1554.0,BUR
+2023-09-15 14:27:00,14.875,14.89,14.875,14.88,1010.0,BUR
+2023-09-15 14:26:00,14.9,14.9,14.88,14.88,2325.0,BUR
+2023-09-15 14:25:00,14.9,14.9,14.89,14.895,3904.0,BUR
+2023-09-15 14:24:00,14.91,14.92,14.91,14.915,2114.0,BUR
+2023-09-15 14:23:00,14.9,14.91,14.9,14.91,4011.0,BUR
+2023-09-15 14:20:00,14.91,14.91,14.91,14.91,771.0,BUR
+2023-09-15 14:19:00,14.9,14.91,14.9,14.9,1356.0,BUR
+2023-09-15 14:17:00,14.91,14.91,14.91,14.91,693.0,BUR
+2023-09-15 14:15:00,14.89,14.89,14.89,14.89,202.0,BUR
+2023-09-15 14:14:00,14.9,14.9,14.9,14.9,210.0,BUR
+2023-09-15 14:13:00,14.935,14.943,14.89,14.89,2965.0,BUR
+2023-09-15 14:12:00,14.92,14.94,14.92,14.93,1532.0,BUR
+2023-09-15 14:11:00,14.92,14.92,14.92,14.92,908.0,BUR
+2023-09-15 14:10:00,14.88,14.915,14.88,14.915,1660.0,BUR
+2023-09-15 14:09:00,14.88,14.88,14.88,14.88,130.0,BUR
+2023-09-15 14:08:00,14.83,14.86,14.83,14.84,3835.0,BUR
+2023-09-15 14:06:00,14.85,14.85,14.84,14.84,895.0,BUR
+2023-09-15 14:05:00,14.86,14.86,14.845,14.85,7384.0,BUR
+2023-09-15 14:04:00,14.86,14.86,14.85,14.85,1076.0,BUR
+2023-09-15 14:03:00,14.85,14.85,14.85,14.85,100.0,BUR
+2023-09-15 14:02:00,14.85,14.86,14.85,14.85,1957.0,BUR
+2023-09-15 14:01:00,14.805,14.85,14.805,14.85,9609.0,BUR
+2023-09-15 14:00:00,14.8,14.81,14.8,14.805,2725.0,BUR
+2023-09-15 13:59:00,14.8,14.82,14.8,14.81,2785.0,BUR
+2023-09-15 13:58:00,14.835,14.835,14.815,14.815,1113.0,BUR
+2023-09-15 13:57:00,14.87,14.87,14.84,14.84,6766.0,BUR
+2023-09-15 13:56:00,14.86,14.87,14.86,14.87,2352.0,BUR
+2023-09-15 13:52:00,14.85,14.85,14.835,14.835,432.0,BUR
+2023-09-15 13:51:00,14.85,14.88,14.85,14.865,5020.0,BUR
+2023-09-15 13:50:00,14.86,14.86,14.86,14.86,323.0,BUR
+2023-09-15 13:49:00,14.895,14.895,14.87,14.87,2246.0,BUR
+2023-09-15 13:48:00,14.865,14.9,14.865,14.895,3979.0,BUR
+2023-09-15 13:47:00,14.86,14.878,14.86,14.865,1900.0,BUR
+2023-09-15 13:46:00,14.88,14.9,14.87,14.87,2274.0,BUR
+2023-09-15 13:45:00,14.9,14.9,14.9,14.9,900.0,BUR
+2023-09-15 13:44:00,14.915,14.92,14.86,14.92,3075.0,BUR
+2023-09-15 13:43:00,14.87,14.91,14.855,14.91,11362.0,BUR
+2023-09-15 13:42:00,14.91,14.91,14.86,14.87,2143.0,BUR
+2023-09-15 13:41:00,14.94,14.95,14.92,14.94,7089.0,BUR
+2023-09-15 13:40:00,14.88,14.92,14.88,14.92,2944.0,BUR
+2023-09-15 13:39:00,14.81,14.91,14.81,14.898,10721.0,BUR
+2023-09-15 13:38:00,14.81,14.81,14.81,14.81,103.0,BUR
+2023-09-15 13:37:00,14.81,14.81,14.81,14.81,200.0,BUR
+2023-09-15 13:36:00,14.81,14.815,14.81,14.81,760.0,BUR
+2023-09-15 13:35:00,14.805,14.805,14.805,14.805,904.0,BUR
+2023-09-15 13:34:00,14.78,14.795,14.78,14.795,1165.0,BUR
+2023-09-15 13:33:00,14.76,14.78,14.76,14.78,6912.0,BUR
+2023-09-15 13:31:00,14.76,14.76,14.76,14.76,567.0,BUR
+2023-09-15 13:29:00,14.765,14.765,14.765,14.765,167.0,BUR
+2023-09-15 13:28:00,14.755,14.76,14.755,14.76,600.0,BUR
+2023-09-15 13:25:00,14.75,14.755,14.75,14.75,3264.0,BUR
+2023-09-15 13:24:00,14.725,14.74,14.725,14.74,4057.0,BUR
+2023-09-15 13:22:00,14.73,14.73,14.725,14.73,2499.0,BUR
+2023-09-15 13:21:00,14.745,14.745,14.71,14.71,1853.0,BUR
+2023-09-15 13:20:00,14.74,14.75,14.725,14.75,6939.0,BUR
+2023-09-15 13:19:00,14.735,14.735,14.735,14.735,105.0,BUR
+2023-09-15 13:18:00,14.74,14.74,14.74,14.74,2756.0,BUR
+2023-09-15 13:17:00,14.74,14.745,14.74,14.74,1104.0,BUR
+2023-09-15 13:16:00,14.755,14.755,14.75,14.75,201.0,BUR
+2023-09-15 13:15:00,14.73,14.75,14.73,14.75,1177.0,BUR
+2023-09-15 13:13:00,14.749,14.749,14.73,14.74,765.0,BUR
+2023-09-15 13:12:00,14.74,14.74,14.74,14.74,617.0,BUR
+2023-09-15 13:11:00,14.74,14.74,14.74,14.74,571.0,BUR
+2023-09-15 13:10:00,14.73,14.75,14.73,14.74,1825.0,BUR
+2023-09-15 13:09:00,14.76,14.76,14.75,14.75,1123.0,BUR
+2023-09-15 13:08:00,14.762,14.77,14.762,14.77,1541.0,BUR
+2023-09-15 13:07:00,14.77,14.77,14.76,14.76,639.0,BUR
+2023-09-15 13:06:00,14.73,14.75,14.73,14.75,601.0,BUR
+2023-09-15 13:05:00,14.75,14.756,14.75,14.756,522.0,BUR
+2023-09-15 13:04:00,14.73,14.77,14.73,14.77,2964.0,BUR
+2023-09-15 13:03:00,14.77,14.77,14.73,14.73,950.0,BUR
+2023-09-15 13:01:00,14.79,14.79,14.78,14.78,2100.0,BUR
+2023-09-15 13:00:00,14.785,14.785,14.78,14.78,2889.0,BUR
+2023-09-15 12:59:00,14.77,14.79,14.77,14.785,5766.0,BUR
+2023-09-15 12:58:00,14.76,14.77,14.76,14.76,3814.0,BUR
+2023-09-15 12:57:00,14.77,14.77,14.76,14.76,310.0,BUR
+2023-09-15 12:56:00,14.78,14.78,14.75,14.75,1621.0,BUR
+2023-09-15 12:55:00,14.8,14.8,14.8,14.8,2771.0,BUR
+2023-09-15 12:54:00,14.815,14.82,14.81,14.81,2543.0,BUR
+2023-09-15 12:53:00,14.798,14.815,14.78,14.815,3266.0,BUR
+2023-09-15 12:51:00,14.8,14.8,14.8,14.8,246.0,BUR
+2023-09-15 12:50:00,14.8,14.805,14.79,14.795,3862.0,BUR
+2023-09-15 12:49:00,14.8,14.805,14.795,14.805,6383.0,BUR
+2023-09-15 12:46:00,14.8,14.81,14.8,14.81,1828.0,BUR
+2023-09-15 12:43:00,14.85,14.85,14.82,14.82,1490.0,BUR
+2023-09-15 12:41:00,14.86,14.86,14.86,14.86,402.0,BUR
+2023-09-15 12:40:00,14.86,14.865,14.86,14.86,1166.0,BUR
+2023-09-15 12:38:00,14.83,14.86,14.83,14.86,3835.0,BUR
+2023-09-15 12:36:00,14.82,14.82,14.82,14.82,113.0,BUR
+2023-09-15 12:35:00,14.82,14.821,14.82,14.82,1750.0,BUR
+2023-09-15 12:33:00,14.81,14.81,14.81,14.81,328.0,BUR
+2023-09-15 12:32:00,14.84,14.84,14.84,14.84,679.0,BUR
+2023-09-15 12:31:00,14.88,14.88,14.85,14.85,3966.0,BUR
+2023-09-15 12:30:00,14.83,14.87,14.83,14.87,2851.0,BUR
+2023-09-15 12:29:00,14.84,14.84,14.84,14.84,142.0,BUR
+2023-09-15 12:28:00,14.83,14.83,14.83,14.83,109.0,BUR
+2023-09-15 12:27:00,14.85,14.85,14.85,14.85,374.0,BUR
+2023-09-15 12:26:00,14.85,14.85,14.85,14.85,689.0,BUR
+2023-09-15 12:25:00,14.86,14.86,14.86,14.86,212.0,BUR
+2023-09-15 12:24:00,14.902,14.902,14.88,14.88,4700.0,BUR
+2023-09-15 12:23:00,14.918,14.918,14.9,14.9,300.0,BUR
+2023-09-15 12:21:00,14.909,14.91,14.909,14.91,1455.0,BUR
+2023-09-15 12:20:00,14.9,14.9,14.9,14.9,1437.0,BUR
+2023-09-15 12:19:00,14.91,14.925,14.89,14.925,334.0,BUR
+2023-09-15 12:13:00,14.86,14.92,14.842,14.91,7590.0,BUR
+2023-09-15 12:12:00,14.885,14.885,14.86,14.86,1532.0,BUR
+2023-09-15 12:11:00,14.9,14.9,14.88,14.88,1921.0,BUR
+2023-09-15 12:10:00,14.962,14.962,14.91,14.94,3790.0,BUR
+2023-09-15 12:09:00,14.96,14.96,14.95,14.95,441.0,BUR
+2023-09-15 12:08:00,14.92,14.99,14.92,14.96,2041.0,BUR
+2023-09-15 12:06:00,14.89,14.96,14.89,14.93,7709.0,BUR
+2023-09-15 12:05:00,14.86,14.88,14.86,14.88,8143.0,BUR
+2023-09-15 12:04:00,14.85,14.87,14.85,14.86,2984.0,BUR
+2023-09-15 12:03:00,14.85,14.85,14.85,14.85,113.0,BUR
+2023-09-15 12:01:00,14.85,14.85,14.845,14.85,2012.0,BUR
+2023-09-15 12:00:00,14.85,14.85,14.85,14.85,505.0,BUR
+2023-09-15 11:59:00,14.85,14.85,14.85,14.85,2331.0,BUR
+2023-09-15 11:58:00,14.815,14.85,14.8,14.85,11348.0,BUR
+2023-09-15 11:57:00,14.82,14.82,14.82,14.82,101.0,BUR
+2023-09-15 11:56:00,14.815,14.824,14.815,14.824,4807.0,BUR
+2023-09-15 11:55:00,14.8,14.82,14.8,14.82,28307.0,BUR
+2023-09-15 11:54:00,14.81,14.81,14.81,14.81,2048.0,BUR
+2023-09-15 11:53:00,14.81,14.81,14.81,14.81,415.0,BUR
+2023-09-15 11:51:00,14.82,14.82,14.82,14.82,505.0,BUR
+2023-09-15 11:50:00,14.8,14.83,14.8,14.83,2656.0,BUR
+2023-09-15 11:49:00,14.81,14.81,14.81,14.81,487.0,BUR
+2023-09-15 11:45:00,14.8,14.82,14.8,14.81,2005.0,BUR
+2023-09-15 11:44:00,14.8,14.82,14.8,14.81,12978.0,BUR
+2023-09-15 11:43:00,14.8,14.83,14.8,14.8,3234.0,BUR
+2023-09-15 11:42:00,14.82,14.82,14.8,14.8,496.0,BUR
+2023-09-15 11:41:00,14.905,14.905,14.8,14.8,10977.0,BUR
+2023-09-15 11:39:00,14.89,14.9,14.89,14.9,1087.0,BUR
+2023-09-15 11:38:00,14.88,14.88,14.88,14.88,202.0,BUR
+2023-09-15 11:37:00,14.875,14.88,14.87,14.88,2698.0,BUR
+2023-09-15 11:36:00,14.87,14.87,14.87,14.87,359.0,BUR
+2023-09-15 11:35:00,14.87,14.88,14.87,14.88,1269.0,BUR
+2023-09-15 11:34:00,14.86,14.86,14.85,14.86,576.0,BUR
+2023-09-15 11:33:00,14.87,14.88,14.87,14.88,202.0,BUR
+2023-09-15 11:32:00,14.89,14.89,14.89,14.89,249.0,BUR
+2023-09-15 11:31:00,14.9,14.91,14.9,14.905,1372.0,BUR
+2023-09-15 11:30:00,14.881,14.89,14.881,14.89,748.0,BUR
+2023-09-15 11:28:00,14.91,14.91,14.89,14.89,2200.0,BUR
+2023-09-15 11:26:00,14.895,14.92,14.895,14.91,1096.0,BUR
+2023-09-15 11:25:00,14.86,14.88,14.86,14.88,2419.0,BUR
+2023-09-15 11:24:00,14.88,14.885,14.85,14.86,3207.0,BUR
+2023-09-15 11:23:00,14.917,14.92,14.9,14.9,4444.0,BUR
+2023-09-15 11:22:00,14.91,14.92,14.91,14.92,300.0,BUR
+2023-09-15 11:21:00,14.925,14.929,14.9,14.9,914.0,BUR
+2023-09-15 11:20:00,14.96,14.96,14.925,14.925,1807.0,BUR
+2023-09-15 11:19:00,14.97,14.97,14.97,14.97,126.0,BUR
+2023-09-15 11:18:00,14.97,14.97,14.97,14.97,726.0,BUR
+2023-09-15 11:17:00,14.96,14.96,14.96,14.96,766.0,BUR
+2023-09-15 11:16:00,14.961,14.961,14.961,14.961,158.0,BUR
+2023-09-15 11:15:00,14.955,14.955,14.955,14.955,386.0,BUR
+2023-09-15 11:14:00,14.968,14.968,14.968,14.968,126.0,BUR
+2023-09-15 11:12:00,14.96,14.96,14.951,14.951,432.0,BUR
+2023-09-15 11:11:00,14.965,14.965,14.965,14.965,295.0,BUR
+2023-09-15 11:10:00,14.98,14.98,14.965,14.965,683.0,BUR
+2023-09-15 11:09:00,14.995,14.995,14.995,14.995,374.0,BUR
+2023-09-15 11:08:00,15.0,15.0,14.995,14.995,259.0,BUR
+2023-09-15 11:07:00,14.985,14.985,14.985,14.985,147.0,BUR
+2023-09-15 11:06:00,14.99,14.99,14.99,14.99,262.0,BUR
+2023-09-15 11:05:00,14.98,14.99,14.98,14.99,243.0,BUR
+2023-09-15 11:04:00,14.995,15.01,14.98,14.98,1017.0,BUR
+2023-09-15 11:03:00,14.98,15.0,14.965,14.99,4447.0,BUR
+2023-09-15 11:02:00,15.0,15.0,14.99,14.99,405.0,BUR
+2023-09-15 11:01:00,14.98,15.0,14.98,14.99,1720.0,BUR
+2023-09-15 11:00:00,15.0,15.0,14.967,14.97,1680.0,BUR
+2023-09-15 10:58:00,15.0,15.01,15.0,15.0,4604.0,BUR
+2023-09-15 10:56:00,15.025,15.025,15.015,15.015,2174.0,BUR
+2023-09-15 10:54:00,15.015,15.03,15.0,15.025,4420.0,BUR
+2023-09-15 10:53:00,15.04,15.04,15.015,15.015,1337.0,BUR
+2023-09-15 10:52:00,15.06,15.06,15.06,15.06,107.0,BUR
+2023-09-15 10:50:00,15.08,15.08,15.06,15.06,748.0,BUR
+2023-09-15 10:49:00,15.085,15.085,15.06,15.06,2432.0,BUR
+2023-09-15 10:48:00,15.08,15.09,15.08,15.09,1959.0,BUR
+2023-09-15 10:47:00,15.08,15.08,15.08,15.08,133.0,BUR
+2023-09-15 10:46:00,15.085,15.085,15.08,15.08,396.0,BUR
+2023-09-15 10:45:00,15.07,15.07,15.07,15.07,227.0,BUR
+2023-09-15 10:44:00,15.045,15.08,15.045,15.07,5520.0,BUR
+2023-09-15 10:43:00,15.05,15.06,15.05,15.06,1268.0,BUR
+2023-09-15 10:42:00,15.01,15.05,15.01,15.034,7085.0,BUR
+2023-09-15 10:41:00,15.01,15.01,15.01,15.01,624.0,BUR
+2023-09-15 10:40:00,15.0,15.02,15.0,15.01,5790.0,BUR
+2023-09-15 10:39:00,15.0,15.01,15.0,15.01,1093.0,BUR
+2023-09-15 10:38:00,15.01,15.01,15.0,15.0,1950.0,BUR
+2023-09-15 10:37:00,15.01,15.01,15.0,15.01,6543.0,BUR
+2023-09-15 10:36:00,15.07,15.08,15.01,15.01,24617.0,BUR
+2023-09-15 10:34:00,15.09,15.09,15.07,15.09,1114.0,BUR
+2023-09-15 10:32:00,15.1,15.11,15.06,15.1,18792.0,BUR
+2023-09-15 10:31:00,15.06,15.1,15.06,15.09,16950.0,BUR
+2023-09-15 10:30:00,15.07,15.08,15.07,15.078,2200.0,BUR
+2023-09-15 10:29:00,15.08,15.08,15.08,15.08,300.0,BUR
+2023-09-15 10:27:00,15.05,15.07,15.05,15.07,1642.0,BUR
+2023-09-15 10:26:00,15.06,15.06,15.05,15.05,1119.0,BUR
+2023-09-15 10:25:00,15.05,15.06,15.05,15.06,1066.0,BUR
+2023-09-15 10:24:00,15.06,15.06,15.05,15.05,1009.0,BUR
+2023-09-15 10:23:00,15.1,15.1,15.06,15.06,3254.0,BUR
+2023-09-15 10:22:00,15.125,15.14,15.09,15.09,6680.0,BUR
+2023-09-15 10:20:00,15.13,15.15,15.13,15.13,579.0,BUR
+2023-09-15 10:19:00,15.17,15.17,15.14,15.14,3380.0,BUR
+2023-09-15 10:18:00,15.17,15.17,15.15,15.17,3566.0,BUR
+2023-09-15 10:17:00,15.16,15.16,15.16,15.16,394.0,BUR
+2023-09-15 10:15:00,15.17,15.17,15.17,15.17,275.0,BUR
+2023-09-15 10:14:00,15.17,15.2,15.17,15.17,1760.0,BUR
+2023-09-15 10:13:00,15.182,15.182,15.17,15.17,1579.0,BUR
+2023-09-15 10:10:00,15.17,15.18,15.17,15.18,1121.0,BUR
+2023-09-15 10:08:00,15.17,15.18,15.16,15.17,1649.0,BUR
+2023-09-15 10:06:00,15.207,15.207,15.19,15.19,2147.0,BUR
+2023-09-15 10:05:00,15.21,15.22,15.21,15.22,769.0,BUR
+2023-09-15 10:04:00,15.23,15.23,15.23,15.23,292.0,BUR
+2023-09-15 10:02:00,15.21,15.21,15.21,15.21,400.0,BUR
+2023-09-15 10:01:00,15.21,15.21,15.21,15.21,104.0,BUR
+2023-09-15 10:00:00,15.14,15.17,15.14,15.14,1358.0,BUR
+2023-09-15 09:59:00,15.12,15.13,15.1,15.12,3590.0,BUR
+2023-09-15 09:57:00,15.115,15.115,15.11,15.11,667.0,BUR
+2023-09-15 09:56:00,15.13,15.13,15.13,15.13,144.0,BUR
+2023-09-15 09:55:00,15.15,15.15,15.12,15.12,1045.0,BUR
+2023-09-15 09:54:00,15.12,15.15,15.12,15.15,3369.0,BUR
+2023-09-15 09:53:00,15.125,15.125,15.125,15.125,600.0,BUR
+2023-09-15 09:52:00,15.13,15.13,15.084,15.125,2040.0,BUR
+2023-09-15 09:51:00,15.12,15.2,15.12,15.135,9710.0,BUR
+2023-09-15 09:50:00,15.145,15.16,15.06,15.11,12337.0,BUR
+2023-09-15 09:48:00,15.12,15.12,15.12,15.12,114.0,BUR
+2023-09-15 09:46:00,15.08,15.08,15.08,15.08,375.0,BUR
+2023-09-15 09:44:00,15.2,15.2,15.1,15.1,5862.0,BUR
+2023-09-15 09:43:00,15.17,15.19,15.12,15.19,4166.0,BUR
+2023-09-15 09:42:00,15.21,15.21,15.19,15.19,1836.0,BUR
+2023-09-15 09:40:00,15.25,15.25,15.25,15.25,182.0,BUR
+2023-09-15 09:38:00,15.25,15.28,15.21,15.245,2352.0,BUR
+2023-09-15 09:36:00,15.24,15.27,15.21,15.23,9574.0,BUR
+2023-09-15 09:35:00,15.26,15.29,15.24,15.24,4180.0,BUR
+2023-09-15 09:34:00,15.26,15.27,15.26,15.26,1028.0,BUR
+2023-09-15 09:33:00,15.205,15.235,15.192,15.23,3124.0,BUR
+2023-09-15 09:32:00,15.18,15.27,15.18,15.23,7551.0,BUR
+2023-09-15 09:31:00,15.155,15.155,15.155,15.155,772.0,BUR
+2023-09-15 09:30:00,15.11,15.25,15.08,15.18,21002.0,BUR
+2023-09-15 09:29:00,15.14,15.2,15.1,15.11,2667.0,BUR
+2023-09-15 09:28:00,15.04,15.14,15.02,15.14,1795.0,BUR
+2023-09-15 09:26:00,15.1,15.1,15.1,15.1,100.0,BUR
+2023-09-15 09:19:00,15.1,15.1,15.1,15.1,400.0,BUR
+2023-09-15 09:18:00,15.05,15.07,15.01,15.07,1335.0,BUR
+2023-09-15 09:03:00,15.19,15.19,15.19,15.19,400.0,BUR
+2023-09-15 08:25:00,15.2,15.2,15.2,15.2,4.0,BUR
+2023-09-15 08:20:00,15.24,15.24,15.24,15.24,40.0,BUR
+2023-09-15 08:15:00,15.23,15.23,15.23,15.23,200.0,BUR
+2023-09-15 08:14:00,15.23,15.23,15.2,15.2,950.0,BUR
+2023-09-15 08:02:00,15.16,15.16,15.16,15.16,4.0,BUR
+2023-09-15 08:00:00,15.23,15.33,15.23,15.23,106.0,BUR
+2023-09-15 07:22:00,15.35,15.35,15.35,15.35,30.0,BUR
+2023-09-15 07:03:00,15.35,15.35,15.35,15.35,35.0,BUR
+2023-09-15 06:56:00,15.35,15.35,15.35,15.35,65.0,BUR
+2023-09-15 05:44:00,15.4,15.4,15.4,15.4,100.0,BUR
+2023-09-15 05:04:00,15.5,15.5,15.5,15.5,100.0,BUR
+2023-09-15 04:59:00,15.52,15.52,15.52,15.52,100.0,BUR
+2023-09-15 04:42:00,15.62,15.62,15.62,15.62,100.0,BUR
+2023-09-14 19:42:00,15.25,15.25,15.25,15.25,75.0,BUR
+2023-09-14 19:00:00,15.45,15.45,15.45,15.45,60402.0,BUR
+2023-09-14 18:30:00,15.45,15.45,15.45,15.45,60402.0,BUR
+2023-09-14 18:21:00,15.2,15.2,15.2,15.2,60.0,BUR
+2023-09-14 17:07:00,15.38,15.38,15.38,15.38,1.0,BUR
+2023-09-14 16:32:00,15.75,15.75,15.75,15.75,3.0,BUR
+2023-09-14 16:10:00,15.45,15.45,15.45,15.45,60402.0,BUR
+2023-09-14 16:00:00,15.44,15.45,15.43,15.45,123351.0,BUR
+2023-09-14 15:59:00,15.38,15.44,15.375,15.44,46135.0,BUR
+2023-09-14 15:58:00,15.365,15.39,15.36,15.38,26563.0,BUR
+2023-09-14 15:57:00,15.36,15.37,15.35,15.37,12545.0,BUR
+2023-09-14 15:56:00,15.36,15.36,15.35,15.355,12809.0,BUR
+2023-09-14 15:55:00,15.325,15.35,15.325,15.35,12557.0,BUR
+2023-09-14 15:54:00,15.32,15.33,15.31,15.32,22714.0,BUR
+2023-09-14 15:53:00,15.33,15.34,15.325,15.33,9806.0,BUR
+2023-09-14 15:52:00,15.32,15.33,15.32,15.33,1915.0,BUR
+2023-09-14 15:51:00,15.32,15.33,15.32,15.33,2098.0,BUR
+2023-09-14 15:50:00,15.35,15.35,15.32,15.33,3345.0,BUR
+2023-09-14 15:49:00,15.32,15.34,15.31,15.34,7605.0,BUR
+2023-09-14 15:48:00,15.31,15.31,15.3,15.31,2381.0,BUR
+2023-09-14 15:47:00,15.31,15.32,15.3,15.301,3466.0,BUR
+2023-09-14 15:46:00,15.31,15.31,15.31,15.31,627.0,BUR
+2023-09-14 15:45:00,15.32,15.32,15.31,15.31,1031.0,BUR
+2023-09-14 15:44:00,15.32,15.32,15.31,15.318,3003.0,BUR
+2023-09-14 15:43:00,15.345,15.35,15.32,15.32,1615.0,BUR
+2023-09-14 15:42:00,15.34,15.345,15.33,15.345,1874.0,BUR
+2023-09-14 15:41:00,15.36,15.37,15.35,15.35,1749.0,BUR
+2023-09-14 15:40:00,15.375,15.375,15.36,15.36,1728.0,BUR
+2023-09-14 15:39:00,15.325,15.37,15.311,15.37,6213.0,BUR
+2023-09-14 15:38:00,15.33,15.33,15.325,15.325,2583.0,BUR
+2023-09-14 15:37:00,15.36,15.36,15.335,15.335,2607.0,BUR
+2023-09-14 15:36:00,15.36,15.36,15.35,15.35,1317.0,BUR
+2023-09-14 15:35:00,15.37,15.37,15.35,15.36,805.0,BUR
+2023-09-14 15:34:00,15.36,15.36,15.35,15.36,692.0,BUR
+2023-09-14 15:33:00,15.36,15.37,15.36,15.37,531.0,BUR
+2023-09-14 15:32:00,15.35,15.36,15.35,15.36,1675.0,BUR
+2023-09-14 15:31:00,15.37,15.37,15.37,15.37,357.0,BUR
+2023-09-14 15:30:00,15.385,15.385,15.372,15.375,2805.0,BUR
+2023-09-14 15:29:00,15.39,15.39,15.37,15.39,1634.0,BUR
+2023-09-14 15:28:00,15.39,15.39,15.385,15.39,1216.0,BUR
+2023-09-14 15:27:00,15.4,15.4,15.39,15.39,1554.0,BUR
+2023-09-14 15:26:00,15.42,15.42,15.4,15.4,1469.0,BUR
+2023-09-14 15:25:00,15.41,15.42,15.41,15.42,1500.0,BUR
+2023-09-14 15:24:00,15.44,15.44,15.4,15.4,916.0,BUR
+2023-09-14 15:23:00,15.45,15.45,15.45,15.45,771.0,BUR
+2023-09-14 15:22:00,15.46,15.46,15.442,15.442,880.0,BUR
+2023-09-14 15:21:00,15.44,15.46,15.43,15.46,3632.0,BUR
+2023-09-14 15:20:00,15.45,15.45,15.43,15.44,1885.0,BUR
+2023-09-14 15:19:00,15.46,15.46,15.46,15.46,400.0,BUR
+2023-09-14 15:18:00,15.46,15.46,15.46,15.46,227.0,BUR
+2023-09-14 15:17:00,15.46,15.46,15.46,15.46,737.0,BUR
+2023-09-14 15:16:00,15.48,15.48,15.47,15.47,1060.0,BUR
+2023-09-14 15:15:00,15.45,15.48,15.45,15.47,1050.0,BUR
+2023-09-14 15:14:00,15.475,15.475,15.475,15.475,202.0,BUR
+2023-09-14 15:12:00,15.475,15.49,15.461,15.49,815.0,BUR
+2023-09-14 15:11:00,15.48,15.48,15.46,15.46,1010.0,BUR
+2023-09-14 15:10:00,15.47,15.47,15.47,15.47,210.0,BUR
+2023-09-14 15:09:00,15.495,15.495,15.48,15.48,898.0,BUR
+2023-09-14 15:08:00,15.495,15.495,15.495,15.495,219.0,BUR
+2023-09-14 15:07:00,15.52,15.52,15.5,15.5,871.0,BUR
+2023-09-14 15:06:00,15.525,15.55,15.52,15.52,2164.0,BUR
+2023-09-14 15:05:00,15.525,15.525,15.525,15.525,380.0,BUR
+2023-09-14 15:04:00,15.512,15.512,15.512,15.512,2603.0,BUR
+2023-09-14 15:03:00,15.525,15.525,15.525,15.525,403.0,BUR
+2023-09-14 15:02:00,15.52,15.53,15.52,15.53,729.0,BUR
+2023-09-14 15:01:00,15.52,15.52,15.52,15.52,312.0,BUR
+2023-09-14 14:58:00,15.49,15.51,15.49,15.51,1807.0,BUR
+2023-09-14 14:56:00,15.48,15.51,15.48,15.51,349.0,BUR
+2023-09-14 14:55:00,15.525,15.525,15.5,15.5,1114.0,BUR
+2023-09-14 14:54:00,15.53,15.53,15.52,15.525,1373.0,BUR
+2023-09-14 14:53:00,15.53,15.53,15.53,15.53,300.0,BUR
+2023-09-14 14:52:00,15.51,15.53,15.51,15.53,289.0,BUR
+2023-09-14 14:51:00,15.53,15.53,15.53,15.53,101.0,BUR
+2023-09-14 14:50:00,15.51,15.52,15.51,15.52,1118.0,BUR
+2023-09-14 14:49:00,15.54,15.54,15.51,15.52,2009.0,BUR
+2023-09-14 14:48:00,15.545,15.545,15.545,15.545,491.0,BUR
+2023-09-14 14:47:00,15.54,15.55,15.53,15.545,4799.0,BUR
+2023-09-14 14:46:00,15.54,15.54,15.525,15.525,226.0,BUR
+2023-09-14 14:45:00,15.51,15.54,15.51,15.535,2243.0,BUR
+2023-09-14 14:44:00,15.52,15.53,15.51,15.51,4157.0,BUR
+2023-09-14 14:43:00,15.54,15.54,15.522,15.53,422.0,BUR
+2023-09-14 14:42:00,15.53,15.54,15.52,15.52,1238.0,BUR
+2023-09-14 14:41:00,15.52,15.54,15.52,15.54,2022.0,BUR
+2023-09-14 14:40:00,15.56,15.56,15.56,15.56,100.0,BUR
+2023-09-14 14:39:00,15.54,15.54,15.53,15.53,595.0,BUR
+2023-09-14 14:38:00,15.49,15.54,15.49,15.52,2650.0,BUR
+2023-09-14 14:37:00,15.48,15.48,15.48,15.48,102.0,BUR
+2023-09-14 14:36:00,15.445,15.47,15.445,15.47,3261.0,BUR
+2023-09-14 14:35:00,15.445,15.445,15.445,15.445,244.0,BUR
+2023-09-14 14:34:00,15.445,15.445,15.445,15.445,262.0,BUR
+2023-09-14 14:33:00,15.45,15.45,15.445,15.445,578.0,BUR
+2023-09-14 14:32:00,15.475,15.475,15.45,15.45,2236.0,BUR
+2023-09-14 14:31:00,15.48,15.48,15.475,15.475,391.0,BUR
+2023-09-14 14:30:00,15.49,15.49,15.48,15.49,2978.0,BUR
+2023-09-14 14:29:00,15.52,15.53,15.505,15.51,1898.0,BUR
+2023-09-14 14:28:00,15.555,15.555,15.54,15.54,1194.0,BUR
+2023-09-14 14:27:00,15.555,15.555,15.555,15.555,227.0,BUR
+2023-09-14 14:26:00,15.57,15.57,15.555,15.555,1075.0,BUR
+2023-09-14 14:24:00,15.58,15.58,15.58,15.58,100.0,BUR
+2023-09-14 14:23:00,15.58,15.58,15.58,15.58,122.0,BUR
+2023-09-14 14:22:00,15.57,15.58,15.57,15.58,1361.0,BUR
+2023-09-14 14:21:00,15.57,15.57,15.57,15.57,153.0,BUR
+2023-09-14 14:20:00,15.56,15.56,15.55,15.56,1843.0,BUR
+2023-09-14 14:19:00,15.57,15.57,15.56,15.56,961.0,BUR
+2023-09-14 14:18:00,15.56,15.57,15.56,15.56,1352.0,BUR
+2023-09-14 14:17:00,15.59,15.59,15.55,15.55,777.0,BUR
+2023-09-14 14:15:00,15.57,15.57,15.57,15.57,164.0,BUR
+2023-09-14 14:14:00,15.6,15.6,15.58,15.59,704.0,BUR
+2023-09-14 14:13:00,15.61,15.61,15.61,15.61,954.0,BUR
+2023-09-14 14:12:00,15.61,15.62,15.6,15.61,3324.0,BUR
+2023-09-14 14:11:00,15.625,15.625,15.62,15.62,395.0,BUR
+2023-09-14 14:10:00,15.64,15.64,15.64,15.64,407.0,BUR
+2023-09-14 14:09:00,15.64,15.64,15.64,15.64,340.0,BUR
+2023-09-14 14:08:00,15.625,15.625,15.625,15.625,266.0,BUR
+2023-09-14 14:07:00,15.63,15.63,15.62,15.63,1052.0,BUR
+2023-09-14 14:05:00,15.62,15.62,15.62,15.62,213.0,BUR
+2023-09-14 14:03:00,15.62,15.62,15.62,15.62,421.0,BUR
+2023-09-14 14:02:00,15.62,15.62,15.62,15.62,229.0,BUR
+2023-09-14 14:01:00,15.635,15.635,15.635,15.635,601.0,BUR
+2023-09-14 14:00:00,15.65,15.65,15.65,15.65,1017.0,BUR
+2023-09-14 13:59:00,15.66,15.66,15.66,15.66,170.0,BUR
+2023-09-14 13:58:00,15.665,15.665,15.66,15.66,325.0,BUR
+2023-09-14 13:57:00,15.68,15.68,15.665,15.665,2514.0,BUR
+2023-09-14 13:56:00,15.68,15.68,15.68,15.68,400.0,BUR
+2023-09-14 13:55:00,15.68,15.68,15.68,15.68,895.0,BUR
+2023-09-14 13:54:00,15.66,15.68,15.66,15.68,2717.0,BUR
+2023-09-14 13:53:00,15.66,15.66,15.66,15.66,105.0,BUR
+2023-09-14 13:52:00,15.66,15.66,15.66,15.66,520.0,BUR
+2023-09-14 13:51:00,15.66,15.66,15.66,15.66,141.0,BUR
+2023-09-14 13:50:00,15.66,15.66,15.66,15.66,228.0,BUR
+2023-09-14 13:49:00,15.67,15.67,15.65,15.65,1529.0,BUR
+2023-09-14 13:48:00,15.68,15.68,15.68,15.68,603.0,BUR
+2023-09-14 13:47:00,15.68,15.68,15.68,15.68,625.0,BUR
+2023-09-14 13:46:00,15.705,15.705,15.69,15.69,682.0,BUR
+2023-09-14 13:43:00,15.705,15.705,15.705,15.705,335.0,BUR
+2023-09-14 13:42:00,15.71,15.71,15.7,15.7,767.0,BUR
+2023-09-14 13:41:00,15.715,15.715,15.715,15.715,100.0,BUR
+2023-09-14 13:40:00,15.719,15.719,15.71,15.715,797.0,BUR
+2023-09-14 13:39:00,15.735,15.735,15.72,15.72,2603.0,BUR
+2023-09-14 13:38:00,15.735,15.75,15.73,15.735,1978.0,BUR
+2023-09-14 13:37:00,15.735,15.735,15.72,15.72,3299.0,BUR
+2023-09-14 13:36:00,15.75,15.75,15.75,15.75,283.0,BUR
+2023-09-14 13:34:00,15.735,15.735,15.735,15.735,136.0,BUR
+2023-09-14 13:33:00,15.735,15.735,15.735,15.735,235.0,BUR
+2023-09-14 13:32:00,15.735,15.735,15.735,15.735,201.0,BUR
+2023-09-14 13:31:00,15.77,15.77,15.73,15.73,1645.0,BUR
+2023-09-14 13:30:00,15.76,15.778,15.76,15.76,9219.0,BUR
+2023-09-14 13:29:00,15.71,15.76,15.705,15.75,6438.0,BUR
+2023-09-14 13:28:00,15.705,15.705,15.7,15.7,339.0,BUR
+2023-09-14 13:27:00,15.705,15.705,15.705,15.705,151.0,BUR
+2023-09-14 13:26:00,15.7,15.705,15.7,15.705,7255.0,BUR
+2023-09-14 13:25:00,15.68,15.71,15.68,15.71,5159.0,BUR
+2023-09-14 13:24:00,15.7,15.7,15.68,15.68,355.0,BUR
+2023-09-14 13:21:00,15.675,15.69,15.675,15.69,270.0,BUR
+2023-09-14 13:20:00,15.66,15.68,15.66,15.675,1471.0,BUR
+2023-09-14 13:19:00,15.66,15.66,15.66,15.66,231.0,BUR
+2023-09-14 13:18:00,15.66,15.66,15.66,15.66,244.0,BUR
+2023-09-14 13:16:00,15.67,15.67,15.66,15.66,1903.0,BUR
+2023-09-14 13:15:00,15.73,15.73,15.69,15.69,2979.0,BUR
+2023-09-14 13:12:00,15.74,15.75,15.74,15.745,1625.0,BUR
+2023-09-14 13:11:00,15.765,15.765,15.73,15.73,961.0,BUR
+2023-09-14 13:10:00,15.75,15.75,15.75,15.75,206.0,BUR
+2023-09-14 13:09:00,15.79,15.79,15.76,15.76,1238.0,BUR
+2023-09-14 13:08:00,15.8,15.8,15.78,15.79,5930.0,BUR
+2023-09-14 13:07:00,15.8,15.81,15.8,15.81,729.0,BUR
+2023-09-14 13:06:00,15.8,15.81,15.8,15.81,2376.0,BUR
+2023-09-14 13:04:00,15.78,15.78,15.78,15.78,546.0,BUR
+2023-09-14 13:03:00,15.78,15.78,15.78,15.78,461.0,BUR
+2023-09-14 13:02:00,15.785,15.785,15.76,15.785,5901.0,BUR
+2023-09-14 13:01:00,15.81,15.81,15.81,15.81,203.0,BUR
+2023-09-14 13:00:00,15.77,15.81,15.76,15.81,2981.0,BUR
+2023-09-14 12:59:00,15.73,15.76,15.73,15.76,2034.0,BUR
+2023-09-14 12:58:00,15.68,15.72,15.68,15.715,1946.0,BUR
+2023-09-14 12:57:00,15.68,15.68,15.68,15.68,3035.0,BUR
+2023-09-14 12:55:00,15.675,15.675,15.675,15.675,147.0,BUR
+2023-09-14 12:54:00,15.675,15.675,15.67,15.67,558.0,BUR
+2023-09-14 12:53:00,15.675,15.675,15.675,15.675,562.0,BUR
+2023-09-14 12:52:00,15.675,15.675,15.675,15.675,137.0,BUR
+2023-09-14 12:51:00,15.68,15.68,15.67,15.67,211.0,BUR
+2023-09-14 12:48:00,15.68,15.68,15.67,15.67,3411.0,BUR
+2023-09-14 12:47:00,15.675,15.68,15.675,15.68,1161.0,BUR
+2023-09-14 12:46:00,15.68,15.68,15.67,15.67,350.0,BUR
+2023-09-14 12:45:00,15.68,15.68,15.68,15.68,400.0,BUR
+2023-09-14 12:44:00,15.675,15.68,15.675,15.68,390.0,BUR
+2023-09-14 12:43:00,15.675,15.675,15.67,15.67,967.0,BUR
+2023-09-14 12:42:00,15.68,15.68,15.68,15.68,318.0,BUR
+2023-09-14 12:41:00,15.68,15.68,15.68,15.68,369.0,BUR
+2023-09-14 12:40:00,15.68,15.68,15.67,15.67,856.0,BUR
+2023-09-14 12:39:00,15.68,15.68,15.68,15.68,581.0,BUR
+2023-09-14 12:38:00,15.68,15.68,15.68,15.68,1675.0,BUR
+2023-09-14 12:36:00,15.67,15.67,15.67,15.67,545.0,BUR
+2023-09-14 12:33:00,15.67,15.675,15.67,15.67,813.0,BUR
+2023-09-14 12:32:00,15.68,15.68,15.68,15.68,381.0,BUR
+2023-09-14 12:31:00,15.68,15.688,15.68,15.688,301.0,BUR
+2023-09-14 12:30:00,15.67,15.67,15.67,15.67,207.0,BUR
+2023-09-14 12:29:00,15.69,15.69,15.68,15.68,2220.0,BUR
+2023-09-14 12:28:00,15.68,15.69,15.68,15.68,901.0,BUR
+2023-09-14 12:27:00,15.68,15.68,15.68,15.68,105.0,BUR
+2023-09-14 12:25:00,15.68,15.68,15.68,15.68,256.0,BUR
+2023-09-14 12:24:00,15.68,15.68,15.68,15.68,100.0,BUR
+2023-09-14 12:23:00,15.67,15.67,15.67,15.67,250.0,BUR
+2023-09-14 12:22:00,15.65,15.67,15.645,15.66,3513.0,BUR
+2023-09-14 12:21:00,15.65,15.65,15.65,15.65,425.0,BUR
+2023-09-14 12:20:00,15.68,15.68,15.66,15.66,3440.0,BUR
+2023-09-14 12:19:00,15.685,15.685,15.68,15.68,2325.0,BUR
+2023-09-14 12:18:00,15.685,15.685,15.685,15.685,409.0,BUR
+2023-09-14 12:17:00,15.685,15.685,15.685,15.685,306.0,BUR
+2023-09-14 12:16:00,15.685,15.685,15.685,15.685,226.0,BUR
+2023-09-14 12:15:00,15.675,15.68,15.675,15.68,989.0,BUR
+2023-09-14 12:14:00,15.67,15.675,15.67,15.675,344.0,BUR
+2023-09-14 12:13:00,15.68,15.68,15.675,15.675,346.0,BUR
+2023-09-14 12:12:00,15.675,15.675,15.675,15.675,396.0,BUR
+2023-09-14 12:10:00,15.69,15.69,15.67,15.68,4036.0,BUR
+2023-09-14 12:09:00,15.69,15.7,15.69,15.69,952.0,BUR
+2023-09-14 12:08:00,15.685,15.695,15.685,15.69,638.0,BUR
+2023-09-14 12:07:00,15.67,15.69,15.66,15.685,2019.0,BUR
+2023-09-14 12:06:00,15.66,15.66,15.66,15.66,200.0,BUR
+2023-09-14 12:04:00,15.65,15.67,15.65,15.66,5086.0,BUR
+2023-09-14 12:02:00,15.64,15.645,15.64,15.645,1887.0,BUR
+2023-09-14 12:01:00,15.65,15.65,15.65,15.65,331.0,BUR
+2023-09-14 12:00:00,15.65,15.65,15.65,15.65,136.0,BUR
+2023-09-14 11:59:00,15.64,15.64,15.64,15.64,930.0,BUR
+2023-09-14 11:58:00,15.64,15.64,15.64,15.64,1328.0,BUR
+2023-09-14 11:56:00,15.64,15.64,15.64,15.64,824.0,BUR
+2023-09-14 11:55:00,15.64,15.64,15.63,15.63,2071.0,BUR
+2023-09-14 11:54:00,15.63,15.64,15.63,15.64,1442.0,BUR
+2023-09-14 11:53:00,15.64,15.64,15.64,15.64,347.0,BUR
+2023-09-14 11:52:00,15.64,15.64,15.64,15.64,802.0,BUR
+2023-09-14 11:51:00,15.64,15.64,15.64,15.64,601.0,BUR
+2023-09-14 11:50:00,15.64,15.64,15.64,15.64,508.0,BUR
+2023-09-14 11:49:00,15.64,15.64,15.62,15.63,1905.0,BUR
+2023-09-14 11:48:00,15.57,15.6,15.57,15.6,4102.0,BUR
+2023-09-14 11:47:00,15.57,15.57,15.57,15.57,1253.0,BUR
+2023-09-14 11:46:00,15.59,15.59,15.57,15.57,401.0,BUR
+2023-09-14 11:45:00,15.57,15.57,15.57,15.57,301.0,BUR
+2023-09-14 11:44:00,15.57,15.58,15.57,15.58,380.0,BUR
+2023-09-14 11:43:00,15.57,15.57,15.54,15.57,601.0,BUR
+2023-09-14 11:42:00,15.57,15.57,15.57,15.57,300.0,BUR
+2023-09-14 11:41:00,15.63,15.63,15.63,15.63,1314.0,BUR
+2023-09-14 11:40:00,15.52,15.57,15.52,15.57,2749.0,BUR
+2023-09-14 11:39:00,15.53,15.54,15.53,15.53,1695.0,BUR
+2023-09-14 11:38:00,15.545,15.545,15.545,15.545,336.0,BUR
+2023-09-14 11:37:00,15.57,15.57,15.54,15.545,1280.0,BUR
+2023-09-14 11:36:00,15.64,15.64,15.57,15.57,8618.0,BUR
+2023-09-14 11:35:00,15.64,15.65,15.64,15.64,300.0,BUR
+2023-09-14 11:34:00,15.63,15.63,15.62,15.62,5853.0,BUR
+2023-09-14 11:33:00,15.62,15.64,15.62,15.64,701.0,BUR
+2023-09-14 11:32:00,15.62,15.62,15.62,15.62,200.0,BUR
+2023-09-14 11:31:00,15.64,15.64,15.64,15.64,200.0,BUR
+2023-09-14 11:30:00,15.62,15.64,15.62,15.64,1925.0,BUR
+2023-09-14 11:29:00,15.62,15.637,15.62,15.62,2113.0,BUR
+2023-09-14 11:28:00,15.63,15.644,15.6,15.64,5019.0,BUR
+2023-09-14 11:27:00,15.6,15.6,15.6,15.6,219.0,BUR
+2023-09-14 11:26:00,15.65,15.65,15.63,15.63,522.0,BUR
+2023-09-14 11:25:00,15.63,15.66,15.63,15.66,303.0,BUR
+2023-09-14 11:23:00,15.59,15.66,15.59,15.66,2217.0,BUR
+2023-09-14 11:21:00,15.65,15.65,15.635,15.65,434.0,BUR
+2023-09-14 11:20:00,15.58,15.61,15.58,15.6,1849.0,BUR
+2023-09-14 11:19:00,15.55,15.59,15.55,15.59,1175.0,BUR
+2023-09-14 11:18:00,15.55,15.55,15.55,15.55,104.0,BUR
+2023-09-14 11:16:00,15.55,15.61,15.55,15.57,5046.0,BUR
+2023-09-14 11:15:00,15.53,15.55,15.53,15.55,829.0,BUR
+2023-09-14 11:14:00,15.47,15.49,15.47,15.49,1167.0,BUR
+2023-09-14 11:13:00,15.46,15.49,15.46,15.49,1795.0,BUR
+2023-09-14 11:12:00,15.48,15.49,15.46,15.46,5136.0,BUR
+2023-09-14 11:10:00,15.57,15.58,15.48,15.5,13751.0,BUR
+2023-09-14 11:09:00,15.53,15.59,15.51,15.555,2915.0,BUR
+2023-09-14 11:08:00,15.53,15.53,15.53,15.53,501.0,BUR
+2023-09-14 11:07:00,15.49,15.525,15.49,15.52,1148.0,BUR
+2023-09-14 11:06:00,15.51,15.52,15.49,15.49,784.0,BUR
+2023-09-14 11:05:00,15.51,15.51,15.505,15.505,398.0,BUR
+2023-09-14 11:04:00,15.43,15.49,15.43,15.49,766.0,BUR
+2023-09-14 11:03:00,15.46,15.48,15.43,15.43,752.0,BUR
+2023-09-14 11:02:00,15.475,15.475,15.475,15.475,100.0,BUR
+2023-09-14 11:01:00,15.46,15.485,15.46,15.48,1309.0,BUR
+2023-09-14 11:00:00,15.45,15.45,15.435,15.435,1199.0,BUR
+2023-09-14 10:59:00,15.51,15.51,15.45,15.49,925.0,BUR
+2023-09-14 10:58:00,15.5,15.51,15.5,15.51,611.0,BUR
+2023-09-14 10:57:00,15.565,15.565,15.49,15.51,4644.0,BUR
+2023-09-14 10:56:00,15.52,15.58,15.52,15.56,2410.0,BUR
+2023-09-14 10:55:00,15.48,15.48,15.48,15.48,326.0,BUR
+2023-09-14 10:52:00,15.402,15.5,15.402,15.484,13417.0,BUR
+2023-09-14 10:50:00,15.38,15.42,15.36,15.41,2846.0,BUR
+2023-09-14 10:49:00,15.37,15.38,15.355,15.355,989.0,BUR
+2023-09-14 10:48:00,15.38,15.38,15.37,15.37,310.0,BUR
+2023-09-14 10:45:00,15.37,15.37,15.36,15.36,537.0,BUR
+2023-09-14 10:44:00,15.38,15.38,15.38,15.38,501.0,BUR
+2023-09-14 10:41:00,15.41,15.43,15.4,15.4,751.0,BUR
+2023-09-14 10:40:00,15.39,15.39,15.39,15.39,811.0,BUR
+2023-09-14 10:39:00,15.37,15.39,15.37,15.39,6222.0,BUR
+2023-09-14 10:38:00,15.37,15.4,15.37,15.372,1216.0,BUR
+2023-09-14 10:36:00,15.41,15.41,15.41,15.41,247.0,BUR
+2023-09-14 10:35:00,15.372,15.43,15.37,15.43,11901.0,BUR
+2023-09-14 10:34:00,15.38,15.39,15.37,15.37,3641.0,BUR
+2023-09-14 10:33:00,15.385,15.41,15.34,15.4,16055.0,BUR
+2023-09-14 10:32:00,15.38,15.39,15.36,15.38,5611.0,BUR
+2023-09-14 10:30:00,15.39,15.39,15.35,15.37,942.0,BUR
+2023-09-14 10:28:00,15.43,15.43,15.39,15.39,3435.0,BUR
+2023-09-14 10:27:00,15.47,15.48,15.47,15.47,1573.0,BUR
+2023-09-14 10:26:00,15.41,15.48,15.41,15.48,6301.0,BUR
+2023-09-14 10:25:00,15.47,15.49,15.44,15.44,2296.0,BUR
+2023-09-14 10:23:00,15.46,15.47,15.46,15.46,452.0,BUR
+2023-09-14 10:22:00,15.47,15.47,15.47,15.47,103.0,BUR
+2023-09-14 10:21:00,15.46,15.46,15.46,15.46,304.0,BUR
+2023-09-14 10:20:00,15.45,15.5,15.45,15.5,910.0,BUR
+2023-09-14 10:19:00,15.47,15.47,15.47,15.47,161.0,BUR
+2023-09-14 10:18:00,15.53,15.53,15.47,15.485,1236.0,BUR
+2023-09-14 10:17:00,15.535,15.535,15.53,15.53,500.0,BUR
+2023-09-14 10:16:00,15.575,15.575,15.51,15.535,1637.0,BUR
+2023-09-14 10:15:00,15.59,15.6,15.575,15.575,2018.0,BUR
+2023-09-14 10:14:00,15.58,15.6,15.56,15.58,1637.0,BUR
+2023-09-14 10:12:00,15.594,15.594,15.56,15.57,359.0,BUR
+2023-09-14 10:11:00,15.579,15.579,15.578,15.579,328.0,BUR
+2023-09-14 10:10:00,15.575,15.575,15.55,15.55,415.0,BUR
+2023-09-14 10:09:00,15.56,15.6,15.56,15.6,220.0,BUR
+2023-09-14 10:08:00,15.59,15.6,15.59,15.6,1565.0,BUR
+2023-09-14 10:07:00,15.64,15.64,15.58,15.58,1038.0,BUR
+2023-09-14 10:06:00,15.52,15.64,15.52,15.64,5935.0,BUR
+2023-09-14 10:05:00,15.575,15.575,15.55,15.555,1340.0,BUR
+2023-09-14 10:04:00,15.58,15.585,15.55,15.55,1053.0,BUR
+2023-09-14 10:03:00,15.58,15.58,15.58,15.58,498.0,BUR
+2023-09-14 10:02:00,15.605,15.605,15.605,15.605,290.0,BUR
+2023-09-14 10:01:00,15.56,15.58,15.555,15.58,1658.0,BUR
+2023-09-14 10:00:00,15.53,15.563,15.53,15.563,3737.0,BUR
+2023-09-14 09:59:00,15.51,15.51,15.51,15.51,230.0,BUR
+2023-09-14 09:58:00,15.51,15.51,15.486,15.486,854.0,BUR
+2023-09-14 09:57:00,15.49,15.49,15.49,15.49,572.0,BUR
+2023-09-14 09:56:00,15.47,15.47,15.47,15.47,786.0,BUR
+2023-09-14 09:55:00,15.475,15.475,15.47,15.47,473.0,BUR
+2023-09-14 09:54:00,15.53,15.53,15.48,15.48,8554.0,BUR
+2023-09-14 09:53:00,15.52,15.535,15.51,15.535,700.0,BUR
+2023-09-14 09:50:00,15.57,15.57,15.57,15.57,130.0,BUR
+2023-09-14 09:49:00,15.51,15.56,15.51,15.56,2305.0,BUR
+2023-09-14 09:48:00,15.52,15.53,15.52,15.53,548.0,BUR
+2023-09-14 09:47:00,15.49,15.52,15.48,15.52,2816.0,BUR
+2023-09-14 09:46:00,15.54,15.54,15.53,15.54,801.0,BUR
+2023-09-14 09:45:00,15.555,15.57,15.555,15.56,1341.0,BUR
+2023-09-14 09:44:00,15.67,15.67,15.52,15.54,10117.0,BUR
+2023-09-14 09:43:00,15.71,15.71,15.68,15.68,985.0,BUR
+2023-09-14 09:42:00,15.665,15.7,15.65,15.7,1332.0,BUR
+2023-09-14 09:41:00,15.71,15.73,15.665,15.665,4149.0,BUR
+2023-09-14 09:40:00,15.71,15.75,15.67,15.72,2295.0,BUR
+2023-09-14 09:39:00,15.68,15.68,15.67,15.67,664.0,BUR
+2023-09-14 09:38:00,15.64,15.69,15.64,15.69,2887.0,BUR
+2023-09-14 09:37:00,15.64,15.66,15.64,15.65,1456.0,BUR
+2023-09-14 09:36:00,15.7,15.7,15.625,15.65,4950.0,BUR
+2023-09-14 09:35:00,15.68,15.7,15.68,15.7,1839.0,BUR
+2023-09-14 09:34:00,15.57,15.67,15.57,15.66,3989.0,BUR
+2023-09-14 09:33:00,15.7,15.72,15.62,15.62,2114.0,BUR
+2023-09-14 09:32:00,15.734,15.734,15.71,15.72,1111.0,BUR
+2023-09-14 09:31:00,15.8,15.805,15.79,15.79,1112.0,BUR
+2023-09-14 09:30:00,16.0,16.0,15.83,15.83,5194.0,BUR
+2023-09-14 09:27:00,15.73,15.84,15.73,15.84,102.0,BUR
+2023-09-14 09:26:00,15.8,15.8,15.8,15.8,457.0,BUR
+2023-09-14 09:03:00,15.86,15.86,15.86,15.86,86.0,BUR
+2023-09-14 08:25:00,15.58,15.58,15.58,15.58,1.0,BUR
+2023-09-14 08:21:00,15.64,15.64,15.64,15.64,5.0,BUR
+2023-09-14 08:20:00,15.62,15.62,15.62,15.62,3.0,BUR
+2023-09-14 08:07:00,15.65,15.65,15.65,15.65,200.0,BUR
+2023-09-14 08:02:00,15.88,15.88,15.88,15.88,2.0,BUR
+2023-09-14 08:01:00,15.88,15.88,15.88,15.88,3.0,BUR
+2023-09-14 07:02:00,15.66,15.66,15.66,15.66,200.0,BUR
+2023-09-14 05:44:00,15.66,15.66,15.66,15.66,200.0,BUR
+2023-09-14 05:28:00,15.7,15.7,15.7,15.7,200.0,BUR
+2023-09-13 19:52:00,16.5,16.5,16.16,16.16,200.0,BUR
+2023-09-13 19:48:00,16.21,16.21,16.16,16.16,264.0,BUR
+2023-09-13 19:36:00,16.16,16.16,16.16,16.16,25.0,BUR
+2023-09-13 19:24:00,16.24,16.25,16.19,16.25,266.0,BUR
+2023-09-13 19:21:00,16.2,16.25,16.16,16.25,379.0,BUR
+2023-09-13 19:00:00,15.88,15.88,15.88,15.88,15399.0,BUR
+2023-09-13 18:30:00,15.88,15.88,15.88,15.88,15399.0,BUR
+2023-09-13 18:18:00,16.2,16.2,16.2,16.2,1.0,BUR
+2023-09-13 17:24:00,16.2,16.2,16.2,16.2,2.0,BUR
+2023-09-13 17:20:00,15.88,15.88,15.88,15.88,182900.0,BUR
+2023-09-13 17:07:00,15.68,15.68,15.68,15.68,1.0,BUR
+2023-09-13 16:10:00,15.88,15.88,15.88,15.88,15399.0,BUR
+2023-09-13 16:09:00,16.19,16.19,16.19,16.19,8.0,BUR
+2023-09-13 16:00:00,15.89,15.9,15.88,15.88,32186.0,BUR
+2023-09-13 15:59:00,15.86,15.9,15.85,15.9,14762.0,BUR
+2023-09-13 15:58:00,15.89,15.89,15.86,15.86,7830.0,BUR
+2023-09-13 15:57:00,15.88,15.89,15.86,15.88,5461.0,BUR
+2023-09-13 15:56:00,15.86,15.87,15.85,15.87,7562.0,BUR
+2023-09-13 15:55:00,15.86,15.88,15.85,15.87,4248.0,BUR
+2023-09-13 15:54:00,15.85,15.87,15.85,15.87,1661.0,BUR
+2023-09-13 15:53:00,15.87,15.87,15.85,15.85,2402.0,BUR
+2023-09-13 15:52:00,15.88,15.9,15.87,15.87,4301.0,BUR
+2023-09-13 15:51:00,15.91,15.92,15.88,15.88,7476.0,BUR
+2023-09-13 15:50:00,15.91,15.93,15.9,15.91,2949.0,BUR
+2023-09-13 15:49:00,15.94,15.94,15.9,15.9,5344.0,BUR
+2023-09-13 15:48:00,15.92,15.92,15.92,15.92,1598.0,BUR
+2023-09-13 15:47:00,15.92,15.97,15.89,15.9,9936.0,BUR
+2023-09-13 15:46:00,15.89,15.91,15.88,15.902,8157.0,BUR
+2023-09-13 15:45:00,15.9,15.9,15.9,15.9,281.0,BUR
+2023-09-13 15:44:00,15.915,15.92,15.9,15.9,2903.0,BUR
+2023-09-13 15:43:00,15.92,15.92,15.92,15.92,164.0,BUR
+2023-09-13 15:42:00,15.9,15.92,15.89,15.92,5714.0,BUR
+2023-09-13 15:40:00,15.91,15.91,15.88,15.9,4738.0,BUR
+2023-09-13 15:39:00,15.88,15.93,15.88,15.9,15701.0,BUR
+2023-09-13 15:38:00,15.865,15.865,15.865,15.865,569.0,BUR
+2023-09-13 15:37:00,15.78,15.89,15.78,15.89,9610.0,BUR
+2023-09-13 15:36:00,15.8,15.8,15.8,15.8,737.0,BUR
+2023-09-13 15:35:00,15.8,15.8,15.77,15.77,462.0,BUR
+2023-09-13 15:34:00,15.77,15.77,15.77,15.77,207.0,BUR
+2023-09-13 15:31:00,15.78,15.8,15.78,15.8,1924.0,BUR
+2023-09-13 15:29:00,15.78,15.78,15.78,15.78,205.0,BUR
+2023-09-13 15:28:00,15.775,15.775,15.775,15.775,528.0,BUR
+2023-09-13 15:27:00,15.72,15.76,15.72,15.76,2993.0,BUR
+2023-09-13 15:26:00,15.71,15.72,15.7,15.72,1201.0,BUR
+2023-09-13 15:25:00,15.76,15.76,15.71,15.71,1304.0,BUR
+2023-09-13 15:24:00,15.74,15.74,15.737,15.737,1500.0,BUR
+2023-09-13 15:22:00,15.75,15.76,15.73,15.74,1710.0,BUR
+2023-09-13 15:21:00,15.7,15.735,15.69,15.735,7782.0,BUR
+2023-09-13 15:20:00,15.7,15.7,15.7,15.7,100.0,BUR
+2023-09-13 15:18:00,15.69,15.71,15.69,15.71,2475.0,BUR
+2023-09-13 15:16:00,15.69,15.69,15.69,15.69,120.0,BUR
+2023-09-13 15:14:00,15.682,15.682,15.682,15.682,155.0,BUR
+2023-09-13 15:13:00,15.715,15.715,15.69,15.69,1602.0,BUR
+2023-09-13 15:12:00,15.705,15.705,15.705,15.705,1324.0,BUR
+2023-09-13 15:11:00,15.68,15.705,15.68,15.705,3749.0,BUR
+2023-09-13 15:09:00,15.665,15.67,15.665,15.67,1100.0,BUR
+2023-09-13 15:08:00,15.68,15.68,15.66,15.67,1980.0,BUR
+2023-09-13 15:06:00,15.68,15.68,15.66,15.66,313.0,BUR
+2023-09-13 15:05:00,15.66,15.66,15.66,15.66,503.0,BUR
+2023-09-13 15:04:00,15.67,15.67,15.67,15.67,800.0,BUR
+2023-09-13 15:03:00,15.68,15.69,15.67,15.67,2813.0,BUR
+2023-09-13 15:02:00,15.7,15.7,15.68,15.68,1099.0,BUR
+2023-09-13 15:01:00,15.7,15.7,15.7,15.7,101.0,BUR
+2023-09-13 15:00:00,15.7,15.7,15.7,15.7,700.0,BUR
+2023-09-13 14:59:00,15.7,15.7,15.7,15.7,111.0,BUR
+2023-09-13 14:57:00,15.68,15.69,15.68,15.69,678.0,BUR
+2023-09-13 14:56:00,15.74,15.757,15.69,15.69,4295.0,BUR
+2023-09-13 14:54:00,15.77,15.77,15.75,15.75,2539.0,BUR
+2023-09-13 14:53:00,15.75,15.76,15.75,15.76,3348.0,BUR
+2023-09-13 14:52:00,15.73,15.73,15.71,15.73,606.0,BUR
+2023-09-13 14:51:00,15.77,15.77,15.72,15.72,3935.0,BUR
+2023-09-13 14:50:00,15.755,15.77,15.755,15.77,937.0,BUR
+2023-09-13 14:48:00,15.72,15.76,15.72,15.75,2357.0,BUR
+2023-09-13 14:47:00,15.7,15.72,15.7,15.72,318.0,BUR
+2023-09-13 14:46:00,15.695,15.72,15.67,15.67,757.0,BUR
+2023-09-13 14:45:00,15.65,15.695,15.65,15.695,2667.0,BUR
+2023-09-13 14:44:00,15.7,15.7,15.65,15.65,13014.0,BUR
+2023-09-13 14:43:00,15.7,15.7,15.7,15.7,306.0,BUR
+2023-09-13 14:42:00,15.7,15.71,15.69,15.7,1269.0,BUR
+2023-09-13 14:41:00,15.69,15.7,15.67,15.7,12254.0,BUR
+2023-09-13 14:39:00,15.705,15.705,15.705,15.705,2300.0,BUR
+2023-09-13 14:38:00,15.635,15.71,15.635,15.705,23153.0,BUR
+2023-09-13 14:36:00,15.66,15.66,15.66,15.66,106.0,BUR
+2023-09-13 14:35:00,15.66,15.66,15.66,15.66,107.0,BUR
+2023-09-13 14:34:00,15.636,15.636,15.635,15.635,500.0,BUR
+2023-09-13 14:33:00,15.635,15.66,15.635,15.66,209.0,BUR
+2023-09-13 14:32:00,15.66,15.66,15.65,15.65,205.0,BUR
+2023-09-13 14:31:00,15.66,15.66,15.66,15.66,108.0,BUR
+2023-09-13 14:30:00,15.66,15.66,15.66,15.66,2614.0,BUR
+2023-09-13 14:29:00,15.66,15.66,15.66,15.66,100.0,BUR
+2023-09-13 14:28:00,15.625,15.625,15.625,15.625,206.0,BUR
+2023-09-13 14:27:00,15.66,15.66,15.66,15.66,208.0,BUR
+2023-09-13 14:26:00,15.625,15.625,15.625,15.625,200.0,BUR
+2023-09-13 14:25:00,15.54,15.66,15.54,15.59,20348.0,BUR
+2023-09-13 14:23:00,15.54,15.54,15.53,15.53,201.0,BUR
+2023-09-13 14:21:00,15.53,15.53,15.522,15.522,563.0,BUR
+2023-09-13 14:18:00,15.525,15.55,15.52,15.53,7857.0,BUR
+2023-09-13 14:17:00,15.525,15.54,15.525,15.54,625.0,BUR
+2023-09-13 14:16:00,15.515,15.53,15.515,15.53,3030.0,BUR
+2023-09-13 14:14:00,15.51,15.51,15.51,15.51,632.0,BUR
+2023-09-13 14:13:00,15.49,15.56,15.49,15.51,10215.0,BUR
+2023-09-13 14:12:00,15.49,15.52,15.49,15.52,358.0,BUR
+2023-09-13 14:09:00,15.49,15.49,15.49,15.49,108.0,BUR
+2023-09-13 14:08:00,15.49,15.49,15.49,15.49,110.0,BUR
+2023-09-13 14:07:00,15.505,15.52,15.505,15.52,236.0,BUR
+2023-09-13 14:05:00,15.49,15.49,15.49,15.49,216.0,BUR
+2023-09-13 14:04:00,15.49,15.49,15.49,15.49,324.0,BUR
+2023-09-13 14:03:00,15.49,15.52,15.49,15.505,727.0,BUR
+2023-09-13 14:02:00,15.49,15.49,15.49,15.49,108.0,BUR
+2023-09-13 13:59:00,15.505,15.505,15.505,15.505,112.0,BUR
+2023-09-13 13:56:00,15.515,15.53,15.5,15.5,1715.0,BUR
+2023-09-13 13:55:00,15.53,15.53,15.53,15.53,201.0,BUR
+2023-09-13 13:54:00,15.53,15.53,15.5,15.5,206.0,BUR
+2023-09-13 13:52:00,15.53,15.53,15.53,15.53,503.0,BUR
+2023-09-13 13:51:00,15.5,15.5,15.5,15.5,1367.0,BUR
+2023-09-13 13:50:00,15.5,15.5,15.5,15.5,800.0,BUR
+2023-09-13 13:46:00,15.48,15.51,15.46,15.51,3059.0,BUR
+2023-09-13 13:44:00,15.48,15.48,15.48,15.48,400.0,BUR
+2023-09-13 13:42:00,15.47,15.47,15.47,15.47,425.0,BUR
+2023-09-13 13:40:00,15.47,15.48,15.47,15.47,1483.0,BUR
+2023-09-13 13:37:00,15.43,15.45,15.43,15.45,1787.0,BUR
+2023-09-13 13:36:00,15.42,15.42,15.42,15.42,577.0,BUR
+2023-09-13 13:35:00,15.45,15.45,15.43,15.44,2641.0,BUR
+2023-09-13 13:34:00,15.46,15.46,15.46,15.46,252.0,BUR
+2023-09-13 13:33:00,15.46,15.47,15.46,15.46,1244.0,BUR
+2023-09-13 13:32:00,15.46,15.46,15.46,15.46,590.0,BUR
+2023-09-13 13:31:00,15.45,15.455,15.44,15.455,2972.0,BUR
+2023-09-13 13:29:00,15.41,15.43,15.41,15.42,4068.0,BUR
+2023-09-13 13:27:00,15.4,15.4,15.4,15.4,122.0,BUR
+2023-09-13 13:26:00,15.4,15.4,15.39,15.39,211.0,BUR
+2023-09-13 13:22:00,15.39,15.395,15.38,15.38,1075.0,BUR
+2023-09-13 13:20:00,15.39,15.41,15.39,15.4,3893.0,BUR
+2023-09-13 13:19:00,15.39,15.39,15.39,15.39,109.0,BUR
+2023-09-13 13:18:00,15.41,15.41,15.39,15.395,1232.0,BUR
+2023-09-13 13:17:00,15.415,15.415,15.415,15.415,100.0,BUR
+2023-09-13 13:16:00,15.42,15.43,15.41,15.41,1920.0,BUR
+2023-09-13 13:15:00,15.43,15.43,15.43,15.43,781.0,BUR
+2023-09-13 13:13:00,15.431,15.431,15.42,15.42,273.0,BUR
+2023-09-13 13:11:00,15.43,15.44,15.43,15.44,393.0,BUR
+2023-09-13 13:10:00,15.46,15.46,15.44,15.44,1381.0,BUR
+2023-09-13 13:09:00,15.49,15.5,15.46,15.46,5965.0,BUR
+2023-09-13 13:08:00,15.49,15.49,15.49,15.49,110.0,BUR
+2023-09-13 13:07:00,15.49,15.49,15.49,15.49,101.0,BUR
+2023-09-13 13:06:00,15.49,15.49,15.49,15.49,358.0,BUR
+2023-09-13 13:04:00,15.5,15.5,15.456,15.456,2405.0,BUR
+2023-09-13 13:02:00,15.47,15.47,15.47,15.47,535.0,BUR
+2023-09-13 13:01:00,15.47,15.47,15.47,15.47,414.0,BUR
+2023-09-13 13:00:00,15.45,15.45,15.435,15.45,630.0,BUR
+2023-09-13 12:59:00,15.42,15.44,15.42,15.44,383.0,BUR
+2023-09-13 12:58:00,15.444,15.444,15.444,15.444,615.0,BUR
+2023-09-13 12:55:00,15.41,15.43,15.41,15.43,1918.0,BUR
+2023-09-13 12:54:00,15.38,15.4,15.38,15.4,2795.0,BUR
+2023-09-13 12:53:00,15.378,15.378,15.378,15.378,2153.0,BUR
+2023-09-13 12:52:00,15.375,15.375,15.37,15.37,664.0,BUR
+2023-09-13 12:51:00,15.375,15.375,15.375,15.375,216.0,BUR
+2023-09-13 12:50:00,15.37,15.37,15.37,15.37,124.0,BUR
+2023-09-13 12:48:00,15.38,15.38,15.35,15.35,1708.0,BUR
+2023-09-13 12:46:00,15.36,15.36,15.36,15.36,655.0,BUR
+2023-09-13 12:45:00,15.39,15.39,15.37,15.38,1270.0,BUR
+2023-09-13 12:44:00,15.41,15.43,15.4,15.4,1404.0,BUR
+2023-09-13 12:43:00,15.4,15.4,15.4,15.4,750.0,BUR
+2023-09-13 12:42:00,15.369,15.38,15.36,15.377,2097.0,BUR
+2023-09-13 12:41:00,15.35,15.37,15.35,15.36,5006.0,BUR
+2023-09-13 12:40:00,15.35,15.36,15.35,15.36,209.0,BUR
+2023-09-13 12:39:00,15.36,15.36,15.36,15.36,833.0,BUR
+2023-09-13 12:38:00,15.385,15.4,15.37,15.37,1868.0,BUR
+2023-09-13 12:37:00,15.38,15.385,15.37,15.385,2121.0,BUR
+2023-09-13 12:36:00,15.394,15.394,15.394,15.394,106.0,BUR
+2023-09-13 12:35:00,15.37,15.4,15.37,15.4,1666.0,BUR
+2023-09-13 12:34:00,15.365,15.365,15.365,15.365,259.0,BUR
+2023-09-13 12:33:00,15.38,15.38,15.365,15.365,302.0,BUR
+2023-09-13 12:31:00,15.365,15.365,15.365,15.365,105.0,BUR
+2023-09-13 12:27:00,15.38,15.38,15.38,15.38,100.0,BUR
+2023-09-13 12:26:00,15.35,15.36,15.35,15.35,7339.0,BUR
+2023-09-13 12:25:00,15.37,15.37,15.36,15.36,500.0,BUR
+2023-09-13 12:23:00,15.41,15.41,15.36,15.376,5233.0,BUR
+2023-09-13 12:22:00,15.46,15.47,15.42,15.42,3545.0,BUR
+2023-09-13 12:20:00,15.49,15.49,15.49,15.49,167.0,BUR
+2023-09-13 12:19:00,15.475,15.475,15.475,15.475,140.0,BUR
+2023-09-13 12:17:00,15.475,15.49,15.475,15.475,700.0,BUR
+2023-09-13 12:16:00,15.475,15.49,15.475,15.49,206.0,BUR
+2023-09-13 12:15:00,15.49,15.49,15.49,15.49,106.0,BUR
+2023-09-13 12:14:00,15.462,15.475,15.462,15.475,1559.0,BUR
+2023-09-13 12:13:00,15.49,15.49,15.49,15.49,157.0,BUR
+2023-09-13 12:12:00,15.49,15.49,15.475,15.475,205.0,BUR
+2023-09-13 12:10:00,15.475,15.475,15.475,15.475,238.0,BUR
+2023-09-13 12:09:00,15.46,15.475,15.46,15.475,323.0,BUR
+2023-09-13 12:08:00,15.46,15.46,15.46,15.46,317.0,BUR
+2023-09-13 12:06:00,15.49,15.49,15.466,15.466,946.0,BUR
+2023-09-13 12:05:00,15.47,15.52,15.47,15.5,741.0,BUR
+2023-09-13 12:04:00,15.5,15.5,15.47,15.47,4320.0,BUR
+2023-09-13 12:03:00,15.59,15.59,15.5,15.5,4410.0,BUR
+2023-09-13 12:02:00,15.6,15.6,15.55,15.59,1438.0,BUR
+2023-09-13 12:01:00,15.57,15.58,15.57,15.58,1795.0,BUR
+2023-09-13 12:00:00,15.57,15.57,15.545,15.545,1178.0,BUR
+2023-09-13 11:59:00,15.57,15.57,15.57,15.57,202.0,BUR
+2023-09-13 11:58:00,15.57,15.57,15.57,15.57,500.0,BUR
+2023-09-13 11:57:00,15.34,15.57,15.34,15.57,47961.0,BUR
+2023-09-13 11:56:00,15.38,15.38,15.355,15.355,571.0,BUR
+2023-09-13 11:55:00,15.37,15.38,15.35,15.38,665.0,BUR
+2023-09-13 11:54:00,15.328,15.37,15.326,15.345,2262.0,BUR
+2023-09-13 11:53:00,15.31,15.33,15.3,15.31,2155.0,BUR
+2023-09-13 11:52:00,15.33,15.33,15.33,15.33,270.0,BUR
+2023-09-13 11:51:00,15.335,15.335,15.335,15.335,386.0,BUR
+2023-09-13 11:50:00,15.37,15.37,15.35,15.35,684.0,BUR
+2023-09-13 11:49:00,15.4,15.42,15.37,15.37,2705.0,BUR
+2023-09-13 11:48:00,15.4,15.4,15.4,15.4,355.0,BUR
+2023-09-13 11:47:00,15.42,15.42,15.42,15.42,1184.0,BUR
+2023-09-13 11:46:00,15.43,15.43,15.405,15.405,742.0,BUR
+2023-09-13 11:45:00,15.38,15.395,15.38,15.395,581.0,BUR
+2023-09-13 11:44:00,15.366,15.38,15.366,15.38,2005.0,BUR
+2023-09-13 11:43:00,15.337,15.36,15.322,15.35,1270.0,BUR
+2023-09-13 11:42:00,15.37,15.37,15.33,15.34,1985.0,BUR
+2023-09-13 11:41:00,15.374,15.374,15.374,15.374,946.0,BUR
+2023-09-13 11:39:00,15.41,15.41,15.34,15.35,3243.0,BUR
+2023-09-13 11:38:00,15.43,15.47,15.43,15.43,2301.0,BUR
+2023-09-13 11:37:00,15.432,15.46,15.432,15.46,1738.0,BUR
+2023-09-13 11:35:00,15.41,15.44,15.41,15.43,4854.0,BUR
+2023-09-13 11:34:00,15.41,15.42,15.4,15.41,1662.0,BUR
+2023-09-13 11:33:00,15.52,15.52,15.44,15.44,6335.0,BUR
+2023-09-13 11:32:00,15.535,15.535,15.535,15.535,363.0,BUR
+2023-09-13 11:31:00,15.586,15.586,15.53,15.53,4824.0,BUR
+2023-09-13 11:30:00,15.585,15.585,15.585,15.585,100.0,BUR
+2023-09-13 11:29:00,15.56,15.59,15.55,15.58,5193.0,BUR
+2023-09-13 11:28:00,15.585,15.585,15.57,15.57,288.0,BUR
+2023-09-13 11:27:00,15.58,15.58,15.58,15.58,105.0,BUR
+2023-09-13 11:25:00,15.61,15.61,15.56,15.57,4649.0,BUR
+2023-09-13 11:20:00,15.66,15.66,15.63,15.63,2467.0,BUR
+2023-09-13 11:18:00,15.66,15.66,15.66,15.66,242.0,BUR
+2023-09-13 11:15:00,15.64,15.66,15.64,15.66,2161.0,BUR
+2023-09-13 11:12:00,15.68,15.68,15.64,15.64,2468.0,BUR
+2023-09-13 11:11:00,15.645,15.645,15.645,15.645,451.0,BUR
+2023-09-13 11:10:00,15.65,15.65,15.65,15.65,120.0,BUR
+2023-09-13 11:09:00,15.65,15.65,15.65,15.65,504.0,BUR
+2023-09-13 11:08:00,15.708,15.79,15.66,15.68,18618.0,BUR
+2023-09-13 11:07:00,15.69,15.7,15.64,15.69,15343.0,BUR
+2023-09-13 11:06:00,15.71,15.75,15.67,15.7,17137.0,BUR
+2023-09-13 11:05:00,15.695,15.71,15.695,15.71,671.0,BUR
+2023-09-13 11:04:00,15.68,15.69,15.68,15.69,1363.0,BUR
+2023-09-13 11:02:00,15.68,15.68,15.675,15.675,2296.0,BUR
+2023-09-13 11:01:00,15.666,15.68,15.666,15.68,3735.0,BUR
+2023-09-13 10:59:00,15.68,15.682,15.67,15.68,4088.0,BUR
+2023-09-13 10:58:00,15.64,15.68,15.64,15.68,5006.0,BUR
+2023-09-13 10:57:00,15.6,15.62,15.59,15.61,2020.0,BUR
+2023-09-13 10:56:00,15.63,15.63,15.59,15.59,5058.0,BUR
+2023-09-13 10:55:00,15.67,15.67,15.63,15.63,1806.0,BUR
+2023-09-13 10:54:00,15.718,15.718,15.66,15.67,4112.0,BUR
+2023-09-13 10:53:00,15.68,15.715,15.68,15.7,1793.0,BUR
+2023-09-13 10:52:00,15.69,15.69,15.69,15.69,221.0,BUR
+2023-09-13 10:51:00,15.66,15.66,15.66,15.66,128.0,BUR
+2023-09-13 10:50:00,15.69,15.69,15.69,15.69,105.0,BUR
+2023-09-13 10:49:00,15.68,15.68,15.65,15.66,1084.0,BUR
+2023-09-13 10:47:00,15.68,15.74,15.66,15.66,5448.0,BUR
+2023-09-13 10:45:00,15.665,15.7,15.61,15.66,11237.0,BUR
+2023-09-13 10:44:00,15.62,15.66,15.62,15.66,10992.0,BUR
+2023-09-13 10:43:00,15.66,15.7,15.63,15.64,9690.0,BUR
+2023-09-13 10:42:00,15.68,15.68,15.68,15.68,292.0,BUR
+2023-09-13 10:41:00,15.75,15.76,15.66,15.66,991.0,BUR
+2023-09-13 10:40:00,15.78,15.78,15.77,15.77,1158.0,BUR
+2023-09-13 10:38:00,15.79,15.825,15.79,15.825,1340.0,BUR
+2023-09-13 10:37:00,15.79,15.79,15.789,15.79,1690.0,BUR
+2023-09-13 10:35:00,15.8,15.8,15.78,15.8,3474.0,BUR
+2023-09-13 10:34:00,15.86,15.86,15.8,15.81,5329.0,BUR
+2023-09-13 10:33:00,15.875,15.875,15.875,15.875,219.0,BUR
+2023-09-13 10:32:00,15.877,15.877,15.877,15.877,437.0,BUR
+2023-09-13 10:30:00,15.89,15.89,15.89,15.89,102.0,BUR
+2023-09-13 10:29:00,15.87,15.88,15.87,15.88,4297.0,BUR
+2023-09-13 10:28:00,15.802,15.87,15.802,15.87,6652.0,BUR
+2023-09-13 10:27:00,15.84,15.85,15.815,15.85,8563.0,BUR
+2023-09-13 10:26:00,15.86,15.86,15.85,15.85,1249.0,BUR
+2023-09-13 10:23:00,15.86,15.86,15.86,15.86,1423.0,BUR
+2023-09-13 10:22:00,15.85,15.855,15.842,15.855,4939.0,BUR
+2023-09-13 10:21:00,15.852,15.854,15.85,15.85,7949.0,BUR
+2023-09-13 10:18:00,15.89,15.89,15.89,15.89,239.0,BUR
+2023-09-13 10:17:00,15.89,15.89,15.89,15.89,100.0,BUR
+2023-09-13 10:16:00,15.86,15.87,15.86,15.87,1291.0,BUR
+2023-09-13 10:15:00,15.86,15.86,15.86,15.86,746.0,BUR
+2023-09-13 10:14:00,15.86,15.86,15.85,15.86,1940.0,BUR
+2023-09-13 10:13:00,15.87,15.87,15.85,15.85,13436.0,BUR
+2023-09-13 10:12:00,15.88,15.88,15.88,15.88,814.0,BUR
+2023-09-13 10:11:00,15.9,15.9,15.88,15.88,1174.0,BUR
+2023-09-13 10:10:00,15.9,15.905,15.9,15.905,489.0,BUR
+2023-09-13 10:09:00,15.86,15.88,15.86,15.86,411.0,BUR
+2023-09-13 10:08:00,15.86,15.86,15.86,15.86,100.0,BUR
+2023-09-13 10:07:00,15.89,15.89,15.88,15.88,724.0,BUR
+2023-09-13 10:06:00,15.875,15.88,15.875,15.88,428.0,BUR
+2023-09-13 10:05:00,15.87,15.875,15.841,15.875,3690.0,BUR
+2023-09-13 10:04:00,15.91,15.959,15.85,15.88,5391.0,BUR
+2023-09-13 10:02:00,15.905,15.905,15.88,15.9,4215.0,BUR
+2023-09-13 10:01:00,15.91,15.91,15.881,15.905,7529.0,BUR
+2023-09-13 09:59:00,15.919,15.919,15.919,15.919,546.0,BUR
+2023-09-13 09:58:00,15.91,15.93,15.91,15.93,855.0,BUR
+2023-09-13 09:57:00,15.85,15.9,15.85,15.9,1506.0,BUR
+2023-09-13 09:56:00,15.87,15.87,15.87,15.87,104.0,BUR
+2023-09-13 09:55:00,15.88,15.89,15.85,15.86,4462.0,BUR
+2023-09-13 09:54:00,15.835,15.89,15.835,15.87,5188.0,BUR
+2023-09-13 09:53:00,15.68,15.84,15.68,15.83,12086.0,BUR
+2023-09-13 09:52:00,15.68,15.68,15.63,15.68,1023.0,BUR
+2023-09-13 09:51:00,15.602,15.66,15.602,15.66,5467.0,BUR
+2023-09-13 09:50:00,15.661,15.667,15.59,15.62,5160.0,BUR
+2023-09-13 09:49:00,15.754,15.754,15.67,15.673,2967.0,BUR
+2023-09-13 09:48:00,15.73,15.763,15.73,15.763,908.0,BUR
+2023-09-13 09:47:00,15.95,15.95,15.8,15.8,8165.0,BUR
+2023-09-13 09:46:00,15.872,15.957,15.872,15.93,10379.0,BUR
+2023-09-13 09:45:00,15.89,15.89,15.885,15.885,420.0,BUR
+2023-09-13 09:44:00,15.99,15.99,15.89,15.89,1071.0,BUR
+2023-09-13 09:43:00,16.0,16.035,16.0,16.0,2792.0,BUR
+2023-09-13 09:42:00,16.05,16.069,15.99,16.0,4889.0,BUR
+2023-09-13 09:41:00,16.11,16.11,16.065,16.065,1543.0,BUR
+2023-09-13 09:40:00,15.98,16.12,15.98,16.108,5747.0,BUR
+2023-09-13 09:39:00,15.91,15.95,15.88,15.94,6743.0,BUR
+2023-09-13 09:38:00,15.95,15.95,15.905,15.91,2135.0,BUR
+2023-09-13 09:37:00,15.75,16.03,15.75,15.98,9824.0,BUR
+2023-09-13 09:36:00,15.6,15.83,15.57,15.747,39480.0,BUR
+2023-09-13 09:35:00,15.75,15.75,15.55,15.57,12975.0,BUR
+2023-09-13 09:34:00,15.602,15.8,15.56,15.8,6843.0,BUR
+2023-09-13 09:33:00,15.82,15.82,15.565,15.58,12087.0,BUR
+2023-09-13 09:32:00,15.75,15.9,15.75,15.764,5030.0,BUR
+2023-09-13 09:31:00,15.96,15.96,15.8,15.96,9872.0,BUR
+2023-09-13 09:28:00,16.0,16.0,15.82,15.91,5010.0,BUR
+2023-09-13 09:27:00,16.09,16.09,16.05,16.05,300.0,BUR
+2023-09-13 09:24:00,16.01,16.05,16.01,16.05,60.0,BUR
+2023-09-13 09:22:00,15.95,16.0,15.95,16.0,300.0,BUR
+2023-09-13 09:21:00,16.0,16.02,15.99,16.02,149.0,BUR
+2023-09-13 09:19:00,16.0,16.04,15.95,15.95,1110.0,BUR
+2023-09-13 09:17:00,16.04,16.04,16.04,16.04,1000.0,BUR
+2023-09-13 09:07:00,16.1,16.1,16.1,16.1,160.0,BUR
+2023-09-13 09:06:00,16.0,16.0,16.0,16.0,50.0,BUR
+2023-09-13 09:05:00,15.98,16.0,15.98,16.0,380.0,BUR
+2023-09-13 09:00:00,15.91,15.91,15.91,15.91,104.0,BUR
+2023-09-13 08:58:00,15.95,15.95,15.9,15.91,1400.0,BUR
+2023-09-13 08:54:00,15.99,16.0,15.99,16.0,100.0,BUR
+2023-09-13 08:52:00,16.04,16.04,16.04,16.04,500.0,BUR
+2023-09-13 08:49:00,15.86,15.86,15.86,15.86,60.0,BUR
+2023-09-13 08:44:00,15.75,15.75,15.75,15.75,100.0,BUR
+2023-09-13 08:43:00,15.75,15.75,15.75,15.75,13.0,BUR
+2023-09-13 08:38:00,15.73,15.73,15.71,15.71,200.0,BUR
+2023-09-13 08:37:00,15.635,15.635,15.635,15.635,30.0,BUR
+2023-09-13 08:34:00,15.8,15.8,15.8,15.8,2.0,BUR
+2023-09-13 08:33:00,15.81,15.81,15.81,15.81,1.0,BUR
+2023-09-13 08:32:00,15.67,15.67,15.67,15.67,40.0,BUR
+2023-09-13 08:31:00,15.6,15.63,15.55,15.59,2549.0,BUR
+2023-09-13 08:30:00,15.65,15.67,15.59,15.67,1020.0,BUR
+2023-09-13 08:25:00,15.6,15.63,15.6,15.63,3000.0,BUR
+2023-09-13 08:24:00,15.5,15.58,15.5,15.58,202.0,BUR
+2023-09-13 08:23:00,15.43,15.43,15.43,15.43,2.0,BUR
+2023-09-13 08:20:00,15.42,15.42,15.42,15.42,3.0,BUR
+2023-09-13 08:19:00,15.38,15.4,15.38,15.4,510.0,BUR
+2023-09-13 08:18:00,15.52,15.52,15.38,15.38,1030.0,BUR
+2023-09-13 08:17:00,15.6,15.6,15.6,15.6,150.0,BUR
+2023-09-13 08:16:00,15.51,15.52,15.51,15.52,80.0,BUR
+2023-09-13 08:15:00,15.6,15.6,15.6,15.6,50.0,BUR
+2023-09-13 08:13:00,15.61,15.61,15.6,15.6,250.0,BUR
+2023-09-13 08:12:00,15.75,15.75,15.71,15.75,842.0,BUR
+2023-09-13 08:11:00,15.75,15.75,15.75,15.75,158.0,BUR
+2023-09-13 08:07:00,17.0,17.0,17.0,17.0,45.0,BUR
+2023-09-13 08:06:00,15.75,15.75,15.75,15.75,140.0,BUR
+2023-09-13 08:04:00,15.68,15.68,15.68,15.68,473.0,BUR
+2023-09-13 08:03:00,15.59,15.59,15.57,15.57,768.0,BUR
+2023-09-13 08:02:00,15.53,15.53,15.53,15.53,80.0,BUR
+2023-09-13 08:01:00,15.59,15.59,15.59,15.59,195.0,BUR
+2023-09-13 08:00:00,16.24,16.5,15.45,15.47,2181.0,BUR
+2023-09-13 07:59:00,15.51,15.51,15.47,15.47,1535.0,BUR
+2023-09-13 07:58:00,15.53,15.53,15.52,15.52,68.0,BUR
+2023-09-13 07:57:00,15.65,15.65,15.65,15.65,2.0,BUR
+2023-09-13 07:56:00,15.8,15.81,15.57,15.65,363.0,BUR
+2023-09-13 07:55:00,15.81,15.9,15.81,15.85,261.0,BUR
+2023-09-13 07:54:00,15.93,15.93,15.9,15.9,688.0,BUR
+2023-09-13 07:42:00,15.85,15.85,15.85,15.85,112.0,BUR
+2023-09-13 07:41:00,15.85,15.85,15.85,15.85,108.0,BUR
+2023-09-13 07:40:00,15.8,15.8,15.8,15.8,397.0,BUR
+2023-09-13 07:37:00,15.8,15.8,15.8,15.8,3.0,BUR
+2023-09-13 07:31:00,15.85,15.85,15.85,15.85,703.0,BUR
+2023-09-13 07:30:00,15.9,15.9,15.86,15.87,1439.0,BUR
+2023-09-13 07:29:00,15.91,15.91,15.9,15.9,496.0,BUR
+2023-09-13 07:27:00,15.95,15.95,15.91,15.91,200.0,BUR
+2023-09-13 07:21:00,16.21,16.21,16.2,16.2,320.0,BUR
+2023-09-13 07:15:00,15.98,15.99,15.98,15.98,1220.0,BUR
+2023-09-13 07:12:00,16.3,16.3,16.3,16.3,926.0,BUR
+2023-09-13 07:11:00,16.43,16.5,16.3,16.3,2245.0,BUR
+2023-09-13 07:09:00,16.29,16.29,16.29,16.29,34.0,BUR
+2023-09-13 07:07:00,16.09,16.09,16.07,16.09,300.0,BUR
+2023-09-13 07:03:00,16.25,16.25,15.98,15.98,624.0,BUR
+2023-09-13 07:02:00,15.92,16.28,15.89,16.27,5285.0,BUR
+2023-09-13 07:00:00,16.0,16.36,15.86,16.24,11495.0,BUR
+2023-09-13 06:08:00,16.4,16.4,16.4,16.4,100.0,BUR
+2023-09-13 06:07:00,16.4,16.44,16.4,16.4,424.0,BUR
+2023-09-13 05:38:00,16.45,16.55,16.45,16.55,592.0,BUR
+2023-09-13 04:13:00,16.33,16.33,16.33,16.33,200.0,BUR
+2023-09-13 04:00:00,16.54,16.54,16.52,16.52,202.0,BUR
+2023-09-12 19:54:00,16.47,16.49,16.47,16.49,9.0,BUR
+2023-09-12 19:41:00,16.13,16.13,16.13,16.13,1.0,BUR
+2023-09-12 19:15:00,16.48,16.48,16.48,16.48,300.0,BUR
+2023-09-12 19:00:00,16.13,16.13,16.13,16.13,16490.0,BUR
+2023-09-12 18:50:00,16.13,16.13,16.13,16.13,9.0,BUR
+2023-09-12 18:30:00,16.13,16.13,16.13,16.13,16490.0,BUR
+2023-09-12 18:05:00,16.5,16.5,16.5,16.5,400.0,BUR
+2023-09-12 17:34:00,16.5,16.5,16.5,16.5,220.0,BUR
+2023-09-12 17:28:00,18.07,18.07,16.13,16.13,55901.0,BUR
+2023-09-12 17:26:00,16.13,16.13,16.13,16.13,55900.0,BUR
+2023-09-12 16:38:00,16.13,16.13,16.13,16.13,6.0,BUR
+2023-09-12 16:31:00,16.48,16.48,16.48,16.48,1.0,BUR
+2023-09-12 16:30:00,16.69,16.69,16.69,16.69,51.0,BUR
+2023-09-12 16:10:00,16.13,16.13,16.13,16.13,16490.0,BUR
+2023-09-12 16:00:00,16.13,16.13,16.11,16.13,161473.0,BUR
+2023-09-12 15:59:00,16.135,16.14,16.11,16.13,13390.0,BUR
+2023-09-12 15:58:00,16.14,16.14,16.13,16.135,4766.0,BUR
+2023-09-12 15:57:00,16.135,16.14,16.13,16.135,3183.0,BUR
+2023-09-12 15:56:00,16.14,16.141,16.13,16.135,7330.0,BUR
+2023-09-12 15:55:00,16.15,16.188,16.14,16.14,11117.0,BUR
+2023-09-12 15:54:00,16.151,16.151,16.14,16.15,6834.0,BUR
+2023-09-12 15:52:00,16.15,16.15,16.145,16.15,893.0,BUR
+2023-09-12 15:51:00,16.15,16.175,16.15,16.15,6156.0,BUR
+2023-09-12 15:50:00,16.15,16.185,16.15,16.15,20429.0,BUR
+2023-09-12 15:49:00,16.14,16.145,16.14,16.14,876.0,BUR
+2023-09-12 15:48:00,16.13,16.149,16.12,16.149,11571.0,BUR
+2023-09-12 15:47:00,16.135,16.14,16.135,16.14,517.0,BUR
+2023-09-12 15:46:00,16.14,16.14,16.139,16.139,573.0,BUR
+2023-09-12 15:45:00,16.139,16.15,16.135,16.14,3892.0,BUR
+2023-09-12 15:44:00,16.135,16.135,16.135,16.135,288.0,BUR
+2023-09-12 15:43:00,16.139,16.139,16.13,16.13,1142.0,BUR
+2023-09-12 15:42:00,16.15,16.15,16.14,16.14,3387.0,BUR
+2023-09-12 15:41:00,16.145,16.145,16.14,16.14,545.0,BUR
+2023-09-12 15:40:00,16.145,16.15,16.145,16.15,530.0,BUR
+2023-09-12 15:39:00,16.145,16.145,16.145,16.145,143.0,BUR
+2023-09-12 15:38:00,16.145,16.15,16.14,16.145,3973.0,BUR
+2023-09-12 15:37:00,16.14,16.15,16.14,16.15,2099.0,BUR
+2023-09-12 15:36:00,16.145,16.15,16.145,16.145,723.0,BUR
+2023-09-12 15:35:00,16.15,16.15,16.145,16.145,297.0,BUR
+2023-09-12 15:34:00,16.145,16.15,16.14,16.15,2354.0,BUR
+2023-09-12 15:33:00,16.128,16.149,16.11,16.149,4368.0,BUR
+2023-09-12 15:32:00,16.128,16.13,16.12,16.129,1430.0,BUR
+2023-09-12 15:31:00,16.11,16.11,16.11,16.11,107.0,BUR
+2023-09-12 15:28:00,16.13,16.13,16.1,16.128,3071.0,BUR
+2023-09-12 15:27:00,16.14,16.14,16.14,16.14,314.0,BUR
+2023-09-12 15:26:00,16.14,16.14,16.12,16.12,1018.0,BUR
+2023-09-12 15:25:00,16.11,16.135,16.11,16.135,4430.0,BUR
+2023-09-12 15:24:00,16.1,16.12,16.1,16.12,275.0,BUR
+2023-09-12 15:23:00,16.12,16.12,16.11,16.11,205.0,BUR
+2023-09-12 15:22:00,16.1,16.11,16.1,16.105,782.0,BUR
+2023-09-12 15:21:00,16.11,16.11,16.1,16.1,487.0,BUR
+2023-09-12 15:20:00,16.1,16.11,16.1,16.1,741.0,BUR
+2023-09-12 15:19:00,16.1,16.1,16.09,16.09,1036.0,BUR
+2023-09-12 15:18:00,16.1,16.1,16.1,16.1,1540.0,BUR
+2023-09-12 15:17:00,16.1,16.12,16.1,16.12,2206.0,BUR
+2023-09-12 15:16:00,16.1,16.1,16.09,16.1,763.0,BUR
+2023-09-12 15:15:00,16.12,16.12,16.11,16.11,1574.0,BUR
+2023-09-12 15:14:00,16.115,16.115,16.112,16.112,213.0,BUR
+2023-09-12 15:13:00,16.12,16.12,16.112,16.112,965.0,BUR
+2023-09-12 15:11:00,16.145,16.145,16.11,16.11,1042.0,BUR
+2023-09-12 15:10:00,16.16,16.16,16.14,16.14,1655.0,BUR
+2023-09-12 15:09:00,16.16,16.16,16.16,16.16,818.0,BUR
+2023-09-12 15:07:00,16.17,16.17,16.15,16.15,884.0,BUR
+2023-09-12 15:06:00,16.18,16.18,16.18,16.18,507.0,BUR
+2023-09-12 15:05:00,16.17,16.18,16.17,16.18,702.0,BUR
+2023-09-12 15:04:00,16.15,16.17,16.15,16.17,1508.0,BUR
+2023-09-12 15:03:00,16.16,16.185,16.15,16.15,4727.0,BUR
+2023-09-12 15:02:00,16.18,16.18,16.16,16.16,1548.0,BUR
+2023-09-12 15:01:00,16.19,16.19,16.19,16.19,439.0,BUR
+2023-09-12 14:59:00,16.175,16.18,16.175,16.18,329.0,BUR
+2023-09-12 14:58:00,16.21,16.21,16.17,16.17,2574.0,BUR
+2023-09-12 14:57:00,16.21,16.21,16.21,16.21,100.0,BUR
+2023-09-12 14:56:00,16.19,16.2,16.19,16.2,875.0,BUR
+2023-09-12 14:55:00,16.18,16.188,16.18,16.188,574.0,BUR
+2023-09-12 14:54:00,16.18,16.19,16.17,16.17,798.0,BUR
+2023-09-12 14:53:00,16.201,16.201,16.18,16.18,1676.0,BUR
+2023-09-12 14:52:00,16.205,16.205,16.205,16.205,113.0,BUR
+2023-09-12 14:51:00,16.21,16.21,16.2,16.2,743.0,BUR
+2023-09-12 14:50:00,16.23,16.25,16.2,16.2,5055.0,BUR
+2023-09-12 14:48:00,16.24,16.24,16.23,16.23,605.0,BUR
+2023-09-12 14:47:00,16.25,16.25,16.24,16.24,500.0,BUR
+2023-09-12 14:46:00,16.25,16.28,16.24,16.25,6176.0,BUR
+2023-09-12 14:45:00,16.23,16.245,16.23,16.24,2250.0,BUR
+2023-09-12 14:43:00,16.23,16.25,16.23,16.25,30515.0,BUR
+2023-09-12 14:42:00,16.24,16.24,16.22,16.22,1142.0,BUR
+2023-09-12 14:41:00,16.28,16.28,16.24,16.24,8945.0,BUR
+2023-09-12 14:40:00,16.28,16.29,16.28,16.29,1523.0,BUR
+2023-09-12 14:38:00,16.28,16.28,16.28,16.28,179.0,BUR
+2023-09-12 14:37:00,16.265,16.265,16.265,16.265,228.0,BUR
+2023-09-12 14:36:00,16.27,16.27,16.26,16.26,551.0,BUR
+2023-09-12 14:35:00,16.27,16.27,16.26,16.26,766.0,BUR
+2023-09-12 14:34:00,16.29,16.305,16.271,16.285,4547.0,BUR
+2023-09-12 14:33:00,16.28,16.298,16.28,16.294,951.0,BUR
+2023-09-12 14:30:00,16.33,16.33,16.31,16.31,975.0,BUR
+2023-09-12 14:29:00,16.335,16.34,16.335,16.34,836.0,BUR
+2023-09-12 14:28:00,16.335,16.335,16.33,16.33,406.0,BUR
+2023-09-12 14:27:00,16.31,16.33,16.31,16.33,1389.0,BUR
+2023-09-12 14:26:00,16.33,16.35,16.32,16.32,2510.0,BUR
+2023-09-12 14:25:00,16.33,16.33,16.33,16.33,453.0,BUR
+2023-09-12 14:24:00,16.33,16.33,16.33,16.33,384.0,BUR
+2023-09-12 14:23:00,16.325,16.33,16.325,16.33,429.0,BUR
+2023-09-12 14:22:00,16.35,16.35,16.32,16.33,1342.0,BUR
+2023-09-12 14:21:00,16.33,16.33,16.33,16.33,355.0,BUR
+2023-09-12 14:20:00,16.345,16.35,16.33,16.33,502.0,BUR
+2023-09-12 14:19:00,16.36,16.36,16.34,16.35,3963.0,BUR
+2023-09-12 14:18:00,16.363,16.363,16.362,16.363,266.0,BUR
+2023-09-12 14:17:00,16.37,16.37,16.37,16.37,118.0,BUR
+2023-09-12 14:16:00,16.37,16.378,16.36,16.36,3703.0,BUR
+2023-09-12 14:15:00,16.37,16.37,16.37,16.37,400.0,BUR
+2023-09-12 14:14:00,16.39,16.39,16.37,16.37,1931.0,BUR
+2023-09-12 14:13:00,16.4,16.405,16.4,16.4,594.0,BUR
+2023-09-12 14:12:00,16.39,16.4,16.38,16.395,1164.0,BUR
+2023-09-12 14:11:00,16.35,16.36,16.35,16.36,1184.0,BUR
+2023-09-12 14:10:00,16.35,16.36,16.34,16.345,16042.0,BUR
+2023-09-12 14:09:00,16.335,16.34,16.335,16.34,1125.0,BUR
+2023-09-12 14:08:00,16.31,16.345,16.31,16.335,3175.0,BUR
+2023-09-12 14:07:00,16.31,16.31,16.31,16.31,925.0,BUR
+2023-09-12 14:05:00,16.32,16.32,16.31,16.31,850.0,BUR
+2023-09-12 14:03:00,16.34,16.34,16.33,16.33,974.0,BUR
+2023-09-12 14:02:00,16.34,16.35,16.34,16.35,1000.0,BUR
+2023-09-12 14:01:00,16.335,16.355,16.335,16.355,305.0,BUR
+2023-09-12 14:00:00,16.32,16.32,16.32,16.32,314.0,BUR
+2023-09-12 13:56:00,16.35,16.368,16.31,16.31,963.0,BUR
+2023-09-12 13:55:00,16.34,16.35,16.34,16.35,695.0,BUR
+2023-09-12 13:54:00,16.355,16.355,16.31,16.32,2933.0,BUR
+2023-09-12 13:53:00,16.35,16.35,16.35,16.35,1211.0,BUR
+2023-09-12 13:52:00,16.3,16.31,16.3,16.31,1078.0,BUR
+2023-09-12 13:51:00,16.27,16.3,16.26,16.3,3137.0,BUR
+2023-09-12 13:50:00,16.28,16.28,16.28,16.28,254.0,BUR
+2023-09-12 13:48:00,16.29,16.29,16.27,16.28,2385.0,BUR
+2023-09-12 13:47:00,16.29,16.29,16.29,16.29,202.0,BUR
+2023-09-12 13:46:00,16.365,16.38,16.31,16.31,9808.0,BUR
+2023-09-12 13:45:00,16.37,16.37,16.37,16.37,111.0,BUR
+2023-09-12 13:44:00,16.39,16.39,16.388,16.388,528.0,BUR
+2023-09-12 13:43:00,16.351,16.351,16.351,16.351,186.0,BUR
+2023-09-12 13:41:00,16.37,16.38,16.35,16.38,1237.0,BUR
+2023-09-12 13:40:00,16.385,16.385,16.385,16.385,404.0,BUR
+2023-09-12 13:39:00,16.41,16.41,16.39,16.39,217.0,BUR
+2023-09-12 13:38:00,16.385,16.385,16.385,16.385,220.0,BUR
+2023-09-12 13:37:00,16.385,16.385,16.385,16.385,194.0,BUR
+2023-09-12 13:36:00,16.31,16.42,16.31,16.388,13222.0,BUR
+2023-09-12 13:35:00,16.3,16.3,16.3,16.3,322.0,BUR
+2023-09-12 13:34:00,16.29,16.29,16.29,16.29,819.0,BUR
+2023-09-12 13:33:00,16.275,16.275,16.275,16.275,303.0,BUR
+2023-09-12 13:32:00,16.28,16.288,16.275,16.275,1173.0,BUR
+2023-09-12 13:31:00,16.29,16.29,16.28,16.28,664.0,BUR
+2023-09-12 13:30:00,16.275,16.275,16.275,16.275,105.0,BUR
+2023-09-12 13:28:00,16.29,16.29,16.29,16.29,203.0,BUR
+2023-09-12 13:25:00,16.275,16.275,16.266,16.266,312.0,BUR
+2023-09-12 13:24:00,16.275,16.275,16.275,16.275,642.0,BUR
+2023-09-12 13:23:00,16.315,16.315,16.3,16.3,542.0,BUR
+2023-09-12 13:22:00,16.3,16.315,16.3,16.31,460.0,BUR
+2023-09-12 13:21:00,16.35,16.35,16.32,16.32,1562.0,BUR
+2023-09-12 13:20:00,16.35,16.36,16.35,16.36,770.0,BUR
+2023-09-12 13:16:00,16.35,16.35,16.34,16.34,625.0,BUR
+2023-09-12 13:15:00,16.37,16.37,16.37,16.37,100.0,BUR
+2023-09-12 13:14:00,16.36,16.36,16.36,16.36,1239.0,BUR
+2023-09-12 13:13:00,16.36,16.36,16.346,16.346,493.0,BUR
+2023-09-12 13:08:00,16.385,16.385,16.385,16.385,120.0,BUR
+2023-09-12 13:07:00,16.385,16.385,16.385,16.385,1300.0,BUR
+2023-09-12 13:06:00,16.4,16.4,16.39,16.39,596.0,BUR
+2023-09-12 13:05:00,16.45,16.45,16.41,16.41,2465.0,BUR
+2023-09-12 13:04:00,16.465,16.465,16.465,16.465,110.0,BUR
+2023-09-12 13:02:00,16.46,16.46,16.46,16.46,344.0,BUR
+2023-09-12 13:00:00,16.46,16.46,16.46,16.46,212.0,BUR
+2023-09-12 12:59:00,16.46,16.46,16.45,16.45,415.0,BUR
+2023-09-12 12:58:00,16.495,16.495,16.48,16.48,2445.0,BUR
+2023-09-12 12:57:00,16.46,16.49,16.46,16.49,463.0,BUR
+2023-09-12 12:56:00,16.47,16.47,16.45,16.45,626.0,BUR
+2023-09-12 12:55:00,16.49,16.49,16.48,16.48,577.0,BUR
+2023-09-12 12:53:00,16.495,16.495,16.495,16.495,321.0,BUR
+2023-09-12 12:52:00,16.49,16.49,16.49,16.49,427.0,BUR
+2023-09-12 12:51:00,16.478,16.49,16.475,16.49,1783.0,BUR
+2023-09-12 12:50:00,16.48,16.48,16.48,16.48,205.0,BUR
+2023-09-12 12:48:00,16.47,16.479,16.47,16.479,1843.0,BUR
+2023-09-12 12:47:00,16.46,16.469,16.46,16.46,544.0,BUR
+2023-09-12 12:46:00,16.47,16.47,16.46,16.47,920.0,BUR
+2023-09-12 12:45:00,16.475,16.48,16.47,16.47,1746.0,BUR
+2023-09-12 12:44:00,16.48,16.48,16.48,16.48,108.0,BUR
+2023-09-12 12:43:00,16.475,16.475,16.475,16.475,300.0,BUR
+2023-09-12 12:42:00,16.475,16.48,16.475,16.48,208.0,BUR
+2023-09-12 12:41:00,16.49,16.49,16.485,16.485,293.0,BUR
+2023-09-12 12:40:00,16.5,16.5,16.487,16.487,569.0,BUR
+2023-09-12 12:39:00,16.48,16.48,16.48,16.48,100.0,BUR
+2023-09-12 12:38:00,16.46,16.47,16.46,16.47,1643.0,BUR
+2023-09-12 12:36:00,16.465,16.47,16.45,16.45,1369.0,BUR
+2023-09-12 12:35:00,16.475,16.475,16.46,16.46,1181.0,BUR
+2023-09-12 12:34:00,16.48,16.48,16.48,16.48,294.0,BUR
+2023-09-12 12:33:00,16.49,16.495,16.48,16.49,724.0,BUR
+2023-09-12 12:32:00,16.535,16.535,16.51,16.51,288.0,BUR
+2023-09-12 12:31:00,16.55,16.55,16.55,16.55,252.0,BUR
+2023-09-12 12:30:00,16.61,16.61,16.56,16.565,4072.0,BUR
+2023-09-12 12:29:00,16.62,16.62,16.615,16.615,885.0,BUR
+2023-09-12 12:28:00,16.615,16.615,16.59,16.61,5162.0,BUR
+2023-09-12 12:27:00,16.615,16.62,16.615,16.62,641.0,BUR
+2023-09-12 12:26:00,16.615,16.615,16.615,16.615,518.0,BUR
+2023-09-12 12:25:00,16.63,16.63,16.6,16.61,6094.0,BUR
+2023-09-12 12:24:00,16.625,16.64,16.625,16.63,1028.0,BUR
+2023-09-12 12:23:00,16.53,16.64,16.53,16.64,6331.0,BUR
+2023-09-12 12:22:00,16.53,16.538,16.53,16.538,773.0,BUR
+2023-09-12 12:21:00,16.525,16.53,16.525,16.53,2636.0,BUR
+2023-09-12 12:20:00,16.48,16.53,16.48,16.515,10528.0,BUR
+2023-09-12 12:16:00,16.47,16.49,16.47,16.48,4949.0,BUR
+2023-09-12 12:14:00,16.465,16.465,16.465,16.465,120.0,BUR
+2023-09-12 12:13:00,16.47,16.47,16.47,16.47,171.0,BUR
+2023-09-12 12:11:00,16.47,16.47,16.465,16.465,216.0,BUR
+2023-09-12 12:10:00,16.47,16.47,16.47,16.47,312.0,BUR
+2023-09-12 12:09:00,16.465,16.47,16.46,16.47,529.0,BUR
+2023-09-12 12:08:00,16.465,16.465,16.462,16.462,255.0,BUR
+2023-09-12 12:06:00,16.47,16.47,16.465,16.465,420.0,BUR
+2023-09-12 12:05:00,16.47,16.47,16.47,16.47,274.0,BUR
+2023-09-12 12:04:00,16.465,16.465,16.465,16.465,159.0,BUR
+2023-09-12 12:02:00,16.46,16.46,16.46,16.46,753.0,BUR
+2023-09-12 12:01:00,16.48,16.48,16.48,16.48,140.0,BUR
+2023-09-12 12:00:00,16.47,16.47,16.47,16.47,202.0,BUR
+2023-09-12 11:59:00,16.46,16.46,16.46,16.46,241.0,BUR
+2023-09-12 11:58:00,16.47,16.48,16.47,16.48,619.0,BUR
+2023-09-12 11:57:00,16.48,16.48,16.48,16.48,136.0,BUR
+2023-09-12 11:54:00,16.49,16.49,16.48,16.48,1366.0,BUR
+2023-09-12 11:53:00,16.5,16.5,16.485,16.49,3229.0,BUR
+2023-09-12 11:52:00,16.455,16.496,16.455,16.48,4664.0,BUR
+2023-09-12 11:51:00,16.46,16.46,16.46,16.46,532.0,BUR
+2023-09-12 11:50:00,16.47,16.47,16.47,16.47,110.0,BUR
+2023-09-12 11:48:00,16.47,16.47,16.47,16.47,424.0,BUR
+2023-09-12 11:47:00,16.485,16.485,16.48,16.48,1080.0,BUR
+2023-09-12 11:46:00,16.47,16.49,16.47,16.49,2380.0,BUR
+2023-09-12 11:45:00,16.46,16.47,16.46,16.47,2448.0,BUR
+2023-09-12 11:43:00,16.46,16.46,16.46,16.46,218.0,BUR
+2023-09-12 11:41:00,16.46,16.46,16.46,16.46,123.0,BUR
+2023-09-12 11:40:00,16.465,16.465,16.465,16.465,128.0,BUR
+2023-09-12 11:39:00,16.48,16.48,16.47,16.47,1381.0,BUR
+2023-09-12 11:38:00,16.47,16.47,16.47,16.47,815.0,BUR
+2023-09-12 11:37:00,16.48,16.49,16.47,16.47,796.0,BUR
+2023-09-12 11:35:00,16.46,16.47,16.46,16.47,2765.0,BUR
+2023-09-12 11:34:00,16.47,16.47,16.45,16.46,11020.0,BUR
+2023-09-12 11:33:00,16.5,16.5,16.47,16.48,2687.0,BUR
+2023-09-12 11:32:00,16.49,16.49,16.49,16.49,167.0,BUR
+2023-09-12 11:29:00,16.49,16.5,16.48,16.49,3998.0,BUR
+2023-09-12 11:28:00,16.48,16.48,16.48,16.48,227.0,BUR
+2023-09-12 11:27:00,16.48,16.485,16.48,16.485,246.0,BUR
+2023-09-12 11:26:00,16.47,16.475,16.47,16.475,514.0,BUR
+2023-09-12 11:24:00,16.47,16.47,16.47,16.47,625.0,BUR
+2023-09-12 11:23:00,16.485,16.485,16.48,16.48,268.0,BUR
+2023-09-12 11:22:00,16.46,16.475,16.46,16.475,449.0,BUR
+2023-09-12 11:21:00,16.44,16.46,16.44,16.46,1806.0,BUR
+2023-09-12 11:20:00,16.43,16.43,16.43,16.43,462.0,BUR
+2023-09-12 11:18:00,16.465,16.465,16.38,16.42,11475.0,BUR
+2023-09-12 11:17:00,16.41,16.47,16.4,16.465,5356.0,BUR
+2023-09-12 11:16:00,16.41,16.43,16.41,16.43,633.0,BUR
+2023-09-12 11:14:00,16.41,16.43,16.4,16.425,11876.0,BUR
+2023-09-12 11:13:00,16.44,16.44,16.41,16.42,5286.0,BUR
+2023-09-12 11:12:00,16.425,16.44,16.4,16.435,20765.0,BUR
+2023-09-12 11:10:00,16.41,16.41,16.41,16.41,1421.0,BUR
+2023-09-12 11:09:00,16.438,16.438,16.42,16.42,495.0,BUR
+2023-09-12 11:07:00,16.42,16.43,16.415,16.415,830.0,BUR
+2023-09-12 11:06:00,16.42,16.43,16.42,16.425,582.0,BUR
+2023-09-12 11:05:00,16.4,16.41,16.4,16.4,368.0,BUR
+2023-09-12 11:04:00,16.38,16.39,16.38,16.39,1226.0,BUR
+2023-09-12 11:03:00,16.38,16.38,16.378,16.378,313.0,BUR
+2023-09-12 11:02:00,16.375,16.384,16.375,16.384,2100.0,BUR
+2023-09-12 11:01:00,16.37,16.37,16.37,16.37,325.0,BUR
+2023-09-12 11:00:00,16.38,16.38,16.38,16.38,289.0,BUR
+2023-09-12 10:59:00,16.44,16.45,16.39,16.39,1940.0,BUR
+2023-09-12 10:58:00,16.448,16.46,16.448,16.46,358.0,BUR
+2023-09-12 10:57:00,16.46,16.465,16.44,16.45,887.0,BUR
+2023-09-12 10:56:00,16.45,16.46,16.45,16.46,674.0,BUR
+2023-09-12 10:55:00,16.43,16.43,16.43,16.43,551.0,BUR
+2023-09-12 10:54:00,16.43,16.43,16.43,16.43,349.0,BUR
+2023-09-12 10:53:00,16.44,16.44,16.4,16.42,2535.0,BUR
+2023-09-12 10:52:00,16.44,16.44,16.44,16.44,553.0,BUR
+2023-09-12 10:50:00,16.48,16.48,16.44,16.45,1304.0,BUR
+2023-09-12 10:49:00,16.46,16.46,16.46,16.46,515.0,BUR
+2023-09-12 10:48:00,16.44,16.46,16.43,16.46,1875.0,BUR
+2023-09-12 10:47:00,16.42,16.425,16.42,16.425,335.0,BUR
+2023-09-12 10:46:00,16.41,16.425,16.405,16.405,4319.0,BUR
+2023-09-12 10:45:00,16.41,16.41,16.38,16.41,2622.0,BUR
+2023-09-12 10:44:00,16.41,16.43,16.41,16.425,791.0,BUR
+2023-09-12 10:43:00,16.39,16.4,16.371,16.38,1984.0,BUR
+2023-09-12 10:42:00,16.39,16.395,16.34,16.355,5988.0,BUR
+2023-09-12 10:41:00,16.4,16.4,16.39,16.4,2741.0,BUR
+2023-09-12 10:40:00,16.41,16.41,16.41,16.41,2343.0,BUR
+2023-09-12 10:38:00,16.39,16.46,16.39,16.41,6567.0,BUR
+2023-09-12 10:37:00,16.4,16.4,16.38,16.395,13842.0,BUR
+2023-09-12 10:36:00,16.37,16.4,16.37,16.4,657.0,BUR
+2023-09-12 10:35:00,16.398,16.4,16.38,16.385,1284.0,BUR
+2023-09-12 10:34:00,16.36,16.375,16.35,16.375,2766.0,BUR
+2023-09-12 10:33:00,16.35,16.36,16.348,16.348,1096.0,BUR
+2023-09-12 10:32:00,16.36,16.38,16.326,16.326,3518.0,BUR
+2023-09-12 10:31:00,16.35,16.36,16.35,16.36,812.0,BUR
+2023-09-12 10:30:00,16.35,16.35,16.35,16.35,286.0,BUR
+2023-09-12 10:28:00,16.329,16.345,16.329,16.345,3299.0,BUR
+2023-09-12 10:27:00,16.32,16.32,16.32,16.32,533.0,BUR
+2023-09-12 10:26:00,16.35,16.35,16.3,16.32,10789.0,BUR
+2023-09-12 10:25:00,16.37,16.39,16.37,16.39,415.0,BUR
+2023-09-12 10:24:00,16.37,16.37,16.37,16.37,2289.0,BUR
+2023-09-12 10:23:00,16.37,16.39,16.35,16.388,4939.0,BUR
+2023-09-12 10:22:00,16.4,16.4,16.37,16.37,3222.0,BUR
+2023-09-12 10:21:00,16.4,16.4,16.39,16.4,679.0,BUR
+2023-09-12 10:20:00,16.38,16.38,16.38,16.38,463.0,BUR
+2023-09-12 10:19:00,16.38,16.38,16.36,16.365,2331.0,BUR
+2023-09-12 10:18:00,16.36,16.37,16.35,16.36,1714.0,BUR
+2023-09-12 10:17:00,16.312,16.33,16.312,16.33,1057.0,BUR
+2023-09-12 10:16:00,16.308,16.32,16.29,16.32,4181.0,BUR
+2023-09-12 10:15:00,16.29,16.31,16.26,16.31,6085.0,BUR
+2023-09-12 10:14:00,16.35,16.37,16.29,16.29,4612.0,BUR
+2023-09-12 10:13:00,16.35,16.358,16.345,16.345,3396.0,BUR
+2023-09-12 10:12:00,16.36,16.37,16.35,16.355,1661.0,BUR
+2023-09-12 10:11:00,16.395,16.395,16.354,16.354,3617.0,BUR
+2023-09-12 10:10:00,16.4,16.42,16.38,16.4,2542.0,BUR
+2023-09-12 10:09:00,16.42,16.42,16.4,16.42,1558.0,BUR
+2023-09-12 10:08:00,16.42,16.42,16.42,16.42,119.0,BUR
+2023-09-12 10:07:00,16.36,16.4,16.36,16.4,4102.0,BUR
+2023-09-12 10:06:00,16.41,16.41,16.36,16.36,1371.0,BUR
+2023-09-12 10:05:00,16.49,16.49,16.43,16.43,4361.0,BUR
+2023-09-12 10:04:00,16.5,16.52,16.49,16.49,3043.0,BUR
+2023-09-12 10:03:00,16.5,16.505,16.5,16.505,1293.0,BUR
+2023-09-12 10:02:00,16.51,16.523,16.51,16.51,814.0,BUR
+2023-09-12 10:01:00,16.52,16.53,16.51,16.51,3456.0,BUR
+2023-09-12 10:00:00,16.52,16.535,16.52,16.53,5025.0,BUR
+2023-09-12 09:59:00,16.51,16.56,16.51,16.53,8161.0,BUR
+2023-09-12 09:58:00,16.52,16.52,16.52,16.52,333.0,BUR
+2023-09-12 09:57:00,16.535,16.54,16.512,16.513,2510.0,BUR
+2023-09-12 09:56:00,16.51,16.54,16.51,16.53,4329.0,BUR
+2023-09-12 09:55:00,16.52,16.56,16.51,16.51,6634.0,BUR
+2023-09-12 09:54:00,16.52,16.56,16.5,16.52,14910.0,BUR
+2023-09-12 09:53:00,16.52,16.53,16.51,16.53,3464.0,BUR
+2023-09-12 09:52:00,16.47,16.53,16.47,16.51,2655.0,BUR
+2023-09-12 09:51:00,16.47,16.47,16.47,16.47,119.0,BUR
+2023-09-12 09:50:00,16.47,16.47,16.47,16.47,339.0,BUR
+2023-09-12 09:48:00,16.467,16.48,16.465,16.48,1278.0,BUR
+2023-09-12 09:47:00,16.44,16.45,16.44,16.45,798.0,BUR
+2023-09-12 09:45:00,16.442,16.442,16.442,16.442,319.0,BUR
+2023-09-12 09:43:00,16.47,16.47,16.47,16.47,384.0,BUR
+2023-09-12 09:42:00,16.5,16.5,16.47,16.495,4714.0,BUR
+2023-09-12 09:40:00,16.5,16.5,16.5,16.5,145.0,BUR
+2023-09-12 09:38:00,16.487,16.495,16.475,16.48,2259.0,BUR
+2023-09-12 09:37:00,16.47,16.495,16.46,16.495,810.0,BUR
+2023-09-12 09:36:00,16.52,16.52,16.47,16.47,868.0,BUR
+2023-09-12 09:35:00,16.52,16.52,16.49,16.5,840.0,BUR
+2023-09-12 09:33:00,16.48,16.54,16.48,16.51,3364.0,BUR
+2023-09-12 09:32:00,16.47,16.47,16.47,16.47,220.0,BUR
+2023-09-12 09:31:00,16.529,16.529,16.45,16.45,1664.0,BUR
+2023-09-12 09:30:00,16.56,16.56,16.5,16.55,13072.0,BUR
+2023-09-12 09:29:00,16.54,16.57,16.54,16.55,3350.0,BUR
+2023-09-12 09:19:00,16.4,16.4,16.4,16.4,2.0,BUR
+2023-09-12 09:01:00,16.46,16.46,16.46,16.46,1.0,BUR
+2023-09-12 08:56:00,16.43,16.43,16.43,16.43,500.0,BUR
+2023-09-12 08:51:00,16.4,16.4,16.4,16.4,6.0,BUR
+2023-09-12 08:47:00,16.48,16.48,16.48,16.48,1.0,BUR
+2023-09-12 08:13:00,16.4,16.4,16.4,16.4,5.0,BUR
+2023-09-12 08:11:00,16.39,16.39,16.39,16.39,10.0,BUR
+2023-09-12 08:03:00,15.61,15.61,15.61,15.61,2.0,BUR
+2023-09-12 08:00:00,16.391,16.49,16.391,16.49,753.0,BUR
+2023-09-12 07:54:00,16.4,16.4,16.4,16.4,5.0,BUR
+2023-09-12 07:41:00,16.36,16.36,16.36,16.36,3.0,BUR
+2023-09-12 07:18:00,16.4,16.4,16.4,16.4,1.0,BUR
+2023-09-12 07:00:00,16.35,16.37,16.35,16.37,500.0,BUR
+2023-09-12 06:54:00,16.38,16.39,16.36,16.36,1175.0,BUR
+2023-09-12 06:53:00,16.35,16.35,16.35,16.35,1311.0,BUR
+2023-09-12 05:37:00,16.22,16.22,16.22,16.22,200.0,BUR
+2023-09-12 04:43:00,16.53,16.53,16.53,16.53,30.0,BUR
+2023-09-12 04:02:00,16.53,16.53,16.53,16.53,5.0,BUR
+2023-09-11 19:00:00,16.35,16.35,16.35,16.35,45668.0,BUR
+2023-09-11 18:54:00,16.21,16.21,16.21,16.21,70.0,BUR
+2023-09-11 18:52:00,16.5,16.5,16.5,16.5,15.0,BUR
+2023-09-11 18:47:00,16.5,16.5,16.5,16.5,5.0,BUR
+2023-09-11 18:30:00,16.35,16.35,16.35,16.35,45668.0,BUR
+2023-09-11 18:02:00,16.49,16.49,16.49,16.49,50.0,BUR
+2023-09-11 17:25:00,16.5,16.5,16.5,16.5,5.0,BUR
+2023-09-11 16:58:00,16.59,16.6,16.59,16.6,6.0,BUR
+2023-09-11 16:46:00,16.6,16.6,16.6,16.6,1.0,BUR
+2023-09-11 16:19:00,16.21,16.21,16.21,16.21,18.0,BUR
+2023-09-11 16:17:00,16.59,16.59,16.59,16.59,5.0,BUR
+2023-09-11 16:15:00,16.5,16.5,16.5,16.5,378.0,BUR
+2023-09-11 16:11:00,16.59,16.59,16.59,16.59,18.0,BUR
+2023-09-11 16:10:00,16.35,16.35,16.35,16.35,45668.0,BUR
+2023-09-11 16:02:00,16.54,16.54,16.54,16.54,20.0,BUR
+2023-09-11 16:01:00,16.6,16.6,16.6,16.6,92.0,BUR
+2023-09-11 16:00:00,16.355,16.355,16.35,16.35,99114.0,BUR
+2023-09-11 15:59:00,16.355,16.365,16.345,16.355,21918.0,BUR
+2023-09-11 15:58:00,16.35,16.365,16.35,16.35,17383.0,BUR
+2023-09-11 15:57:00,16.35,16.35,16.34,16.35,13440.0,BUR
+2023-09-11 15:56:00,16.37,16.37,16.35,16.35,6713.0,BUR
+2023-09-11 15:55:00,16.37,16.375,16.35,16.36,11526.0,BUR
+2023-09-11 15:54:00,16.37,16.38,16.37,16.375,2035.0,BUR
+2023-09-11 15:53:00,16.375,16.375,16.37,16.37,3800.0,BUR
+2023-09-11 15:52:00,16.34,16.38,16.34,16.38,9161.0,BUR
+2023-09-11 15:51:00,16.39,16.4,16.36,16.36,9805.0,BUR
+2023-09-11 15:50:00,16.42,16.42,16.39,16.39,3374.0,BUR
+2023-09-11 15:49:00,16.42,16.44,16.42,16.42,5351.0,BUR
+2023-09-11 15:48:00,16.41,16.43,16.41,16.415,3922.0,BUR
+2023-09-11 15:47:00,16.42,16.42,16.41,16.41,2691.0,BUR
+2023-09-11 15:46:00,16.42,16.42,16.42,16.42,569.0,BUR
+2023-09-11 15:45:00,16.405,16.45,16.4,16.42,11536.0,BUR
+2023-09-11 15:44:00,16.4,16.405,16.395,16.405,16403.0,BUR
+2023-09-11 15:43:00,16.395,16.395,16.395,16.395,1766.0,BUR
+2023-09-11 15:42:00,16.41,16.42,16.4,16.4,24561.0,BUR
+2023-09-11 15:41:00,16.41,16.425,16.41,16.41,4783.0,BUR
+2023-09-11 15:40:00,16.41,16.415,16.4,16.41,23602.0,BUR
+2023-09-11 15:39:00,16.41,16.425,16.4,16.4,19227.0,BUR
+2023-09-11 15:38:00,16.445,16.445,16.425,16.425,3328.0,BUR
+2023-09-11 15:37:00,16.455,16.455,16.44,16.45,2013.0,BUR
+2023-09-11 15:36:00,16.46,16.47,16.44,16.455,8899.0,BUR
+2023-09-11 15:35:00,16.51,16.51,16.43,16.46,14151.0,BUR
+2023-09-11 15:34:00,16.51,16.51,16.5,16.51,2367.0,BUR
+2023-09-11 15:33:00,16.49,16.51,16.49,16.5,5489.0,BUR
+2023-09-11 15:32:00,16.482,16.5,16.482,16.49,1563.0,BUR
+2023-09-11 15:31:00,16.53,16.53,16.49,16.49,8067.0,BUR
+2023-09-11 15:30:00,16.52,16.52,16.52,16.52,940.0,BUR
+2023-09-11 15:29:00,16.52,16.53,16.52,16.52,5882.0,BUR
+2023-09-11 15:28:00,16.52,16.525,16.52,16.52,2694.0,BUR
+2023-09-11 15:27:00,16.525,16.53,16.52,16.52,1185.0,BUR
+2023-09-11 15:26:00,16.521,16.53,16.52,16.525,1005.0,BUR
+2023-09-11 15:25:00,16.537,16.539,16.53,16.53,1702.0,BUR
+2023-09-11 15:24:00,16.535,16.535,16.52,16.525,17877.0,BUR
+2023-09-11 15:23:00,16.535,16.54,16.533,16.535,6374.0,BUR
+2023-09-11 15:22:00,16.52,16.55,16.52,16.535,5838.0,BUR
+2023-09-11 15:21:00,16.49,16.51,16.49,16.51,10623.0,BUR
+2023-09-11 15:20:00,16.47,16.5,16.465,16.49,13225.0,BUR
+2023-09-11 15:19:00,16.47,16.47,16.46,16.47,1555.0,BUR
+2023-09-11 15:18:00,16.46,16.46,16.45,16.46,1493.0,BUR
+2023-09-11 15:17:00,16.46,16.46,16.46,16.46,3828.0,BUR
+2023-09-11 15:16:00,16.455,16.47,16.455,16.46,8622.0,BUR
+2023-09-11 15:15:00,16.48,16.48,16.455,16.455,2918.0,BUR
+2023-09-11 15:14:00,16.475,16.48,16.475,16.475,4432.0,BUR
+2023-09-11 15:13:00,16.48,16.485,16.475,16.48,2444.0,BUR
+2023-09-11 15:12:00,16.48,16.485,16.475,16.485,6289.0,BUR
+2023-09-11 15:11:00,16.475,16.485,16.47,16.48,6467.0,BUR
+2023-09-11 15:10:00,16.475,16.475,16.475,16.475,1045.0,BUR
+2023-09-11 15:09:00,16.475,16.475,16.475,16.475,958.0,BUR
+2023-09-11 15:08:00,16.475,16.475,16.475,16.475,1515.0,BUR
+2023-09-11 15:07:00,16.48,16.48,16.47,16.48,4692.0,BUR
+2023-09-11 15:06:00,16.46,16.5,16.46,16.49,20687.0,BUR
+2023-09-11 15:05:00,16.47,16.48,16.46,16.46,7588.0,BUR
+2023-09-11 15:04:00,16.475,16.48,16.47,16.47,9359.0,BUR
+2023-09-11 15:03:00,16.48,16.49,16.47,16.475,2321.0,BUR
+2023-09-11 15:02:00,16.48,16.48,16.47,16.47,1255.0,BUR
+2023-09-11 15:01:00,16.485,16.485,16.47,16.47,2099.0,BUR
+2023-09-11 15:00:00,16.485,16.485,16.475,16.485,4780.0,BUR
+2023-09-11 14:59:00,16.485,16.49,16.48,16.485,1430.0,BUR
+2023-09-11 14:58:00,16.485,16.485,16.485,16.485,1309.0,BUR
+2023-09-11 14:57:00,16.48,16.489,16.48,16.485,2554.0,BUR
+2023-09-11 14:56:00,16.485,16.485,16.47,16.48,1155.0,BUR
+2023-09-11 14:55:00,16.49,16.49,16.47,16.485,2827.0,BUR
+2023-09-11 14:54:00,16.49,16.49,16.48,16.49,1530.0,BUR
+2023-09-11 14:53:00,16.48,16.5,16.47,16.49,5231.0,BUR
+2023-09-11 14:52:00,16.48,16.48,16.46,16.48,1302.0,BUR
+2023-09-11 14:51:00,16.48,16.48,16.452,16.478,3766.0,BUR
+2023-09-11 14:50:00,16.48,16.49,16.47,16.49,2093.0,BUR
+2023-09-11 14:49:00,16.46,16.48,16.46,16.48,2175.0,BUR
+2023-09-11 14:48:00,16.47,16.47,16.45,16.46,5535.0,BUR
+2023-09-11 14:47:00,16.45,16.48,16.45,16.47,12883.0,BUR
+2023-09-11 14:46:00,16.45,16.46,16.43,16.46,2269.0,BUR
+2023-09-11 14:45:00,16.435,16.46,16.42,16.445,1890.0,BUR
+2023-09-11 14:44:00,16.44,16.44,16.42,16.43,2153.0,BUR
+2023-09-11 14:43:00,16.47,16.47,16.46,16.46,5869.0,BUR
+2023-09-11 14:42:00,16.48,16.48,16.46,16.465,4645.0,BUR
+2023-09-11 14:41:00,16.48,16.485,16.48,16.485,2595.0,BUR
+2023-09-11 14:40:00,16.485,16.49,16.48,16.49,2551.0,BUR
+2023-09-11 14:39:00,16.49,16.49,16.48,16.485,4567.0,BUR
+2023-09-11 14:38:00,16.47,16.48,16.46,16.475,2903.0,BUR
+2023-09-11 14:37:00,16.459,16.49,16.455,16.47,11219.0,BUR
+2023-09-11 14:36:00,16.46,16.46,16.455,16.455,2107.0,BUR
+2023-09-11 14:35:00,16.425,16.45,16.425,16.45,6166.0,BUR
+2023-09-11 14:34:00,16.43,16.43,16.42,16.42,3979.0,BUR
+2023-09-11 14:33:00,16.45,16.45,16.43,16.43,2267.0,BUR
+2023-09-11 14:32:00,16.45,16.458,16.45,16.45,1569.0,BUR
+2023-09-11 14:31:00,16.45,16.45,16.45,16.45,1788.0,BUR
+2023-09-11 14:30:00,16.445,16.445,16.44,16.44,1829.0,BUR
+2023-09-11 14:29:00,16.45,16.451,16.445,16.445,1178.0,BUR
+2023-09-11 14:28:00,16.45,16.5,16.44,16.45,12869.0,BUR
+2023-09-11 14:27:00,16.455,16.458,16.45,16.45,2630.0,BUR
+2023-09-11 14:26:00,16.47,16.477,16.45,16.46,5979.0,BUR
+2023-09-11 14:25:00,16.47,16.478,16.446,16.47,4672.0,BUR
+2023-09-11 14:24:00,16.465,16.49,16.465,16.465,3988.0,BUR
+2023-09-11 14:23:00,16.49,16.49,16.46,16.46,1694.0,BUR
+2023-09-11 14:22:00,16.49,16.49,16.47,16.48,9031.0,BUR
+2023-09-11 14:21:00,16.46,16.46,16.445,16.455,2338.0,BUR
+2023-09-11 14:20:00,16.45,16.47,16.43,16.43,3330.0,BUR
+2023-09-11 14:19:00,16.428,16.44,16.42,16.44,2379.0,BUR
+2023-09-11 14:18:00,16.43,16.43,16.43,16.43,1157.0,BUR
+2023-09-11 14:17:00,16.41,16.42,16.405,16.42,3449.0,BUR
+2023-09-11 14:16:00,16.38,16.41,16.38,16.41,2122.0,BUR
+2023-09-11 14:15:00,16.415,16.415,16.38,16.38,1867.0,BUR
+2023-09-11 14:14:00,16.41,16.41,16.4,16.4,5164.0,BUR
+2023-09-11 14:13:00,16.41,16.42,16.405,16.41,6500.0,BUR
+2023-09-11 14:12:00,16.37,16.39,16.37,16.39,2184.0,BUR
+2023-09-11 14:11:00,16.37,16.37,16.37,16.37,100.0,BUR
+2023-09-11 14:10:00,16.37,16.37,16.37,16.37,100.0,BUR
+2023-09-11 14:09:00,16.375,16.38,16.361,16.361,1390.0,BUR
+2023-09-11 14:08:00,16.36,16.375,16.36,16.375,1079.0,BUR
+2023-09-11 14:07:00,16.37,16.37,16.365,16.365,731.0,BUR
+2023-09-11 14:06:00,16.355,16.37,16.355,16.37,18681.0,BUR
+2023-09-11 14:04:00,16.385,16.385,16.36,16.36,3678.0,BUR
+2023-09-11 14:03:00,16.37,16.375,16.37,16.375,469.0,BUR
+2023-09-11 14:02:00,16.37,16.4,16.37,16.38,3959.0,BUR
+2023-09-11 14:01:00,16.36,16.37,16.36,16.37,932.0,BUR
+2023-09-11 13:59:00,16.365,16.37,16.365,16.37,253.0,BUR
+2023-09-11 13:58:00,16.38,16.39,16.38,16.38,15863.0,BUR
+2023-09-11 13:57:00,16.395,16.395,16.38,16.395,491.0,BUR
+2023-09-11 13:56:00,16.4,16.405,16.391,16.405,1530.0,BUR
+2023-09-11 13:54:00,16.39,16.39,16.39,16.39,100.0,BUR
+2023-09-11 13:53:00,16.415,16.415,16.39,16.39,1230.0,BUR
+2023-09-11 13:52:00,16.42,16.42,16.415,16.415,684.0,BUR
+2023-09-11 13:51:00,16.425,16.425,16.425,16.425,773.0,BUR
+2023-09-11 13:50:00,16.425,16.425,16.39,16.4,11602.0,BUR
+2023-09-11 13:49:00,16.34,16.425,16.32,16.425,33959.0,BUR
+2023-09-11 13:47:00,16.34,16.34,16.34,16.34,110.0,BUR
+2023-09-11 13:44:00,16.33,16.354,16.33,16.335,1012.0,BUR
+2023-09-11 13:43:00,16.33,16.33,16.33,16.33,2085.0,BUR
+2023-09-11 13:42:00,16.33,16.33,16.33,16.33,642.0,BUR
+2023-09-11 13:40:00,16.35,16.36,16.35,16.355,2484.0,BUR
+2023-09-11 13:38:00,16.375,16.375,16.375,16.375,121.0,BUR
+2023-09-11 13:37:00,16.36,16.36,16.36,16.36,655.0,BUR
+2023-09-11 13:36:00,16.33,16.36,16.31,16.36,13343.0,BUR
+2023-09-11 13:35:00,16.37,16.38,16.32,16.335,3715.0,BUR
+2023-09-11 13:34:00,16.32,16.34,16.32,16.34,5487.0,BUR
+2023-09-11 13:33:00,16.31,16.325,16.31,16.325,3411.0,BUR
+2023-09-11 13:32:00,16.305,16.31,16.26,16.31,16685.0,BUR
+2023-09-11 13:31:00,16.33,16.33,16.305,16.305,5124.0,BUR
+2023-09-11 13:30:00,16.32,16.36,16.32,16.345,9736.0,BUR
+2023-09-11 13:29:00,16.32,16.32,16.32,16.32,1150.0,BUR
+2023-09-11 13:28:00,16.315,16.315,16.315,16.315,457.0,BUR
+2023-09-11 13:27:00,16.29,16.32,16.29,16.315,4020.0,BUR
+2023-09-11 13:26:00,16.295,16.31,16.25,16.29,24044.0,BUR
+2023-09-11 13:25:00,16.315,16.32,16.29,16.295,15925.0,BUR
+2023-09-11 13:24:00,16.315,16.315,16.31,16.31,2140.0,BUR
+2023-09-11 13:23:00,16.305,16.32,16.305,16.315,9933.0,BUR
+2023-09-11 13:21:00,16.305,16.305,16.305,16.305,5185.0,BUR
+2023-09-11 13:20:00,16.305,16.305,16.305,16.305,599.0,BUR
+2023-09-11 13:19:00,16.285,16.31,16.285,16.305,25704.0,BUR
+2023-09-11 13:18:00,16.29,16.3,16.279,16.28,7488.0,BUR
+2023-09-11 13:17:00,16.28,16.3,16.279,16.29,10502.0,BUR
+2023-09-11 13:16:00,16.271,16.28,16.271,16.28,779.0,BUR
+2023-09-11 13:15:00,16.279,16.279,16.279,16.279,276.0,BUR
+2023-09-11 13:13:00,16.275,16.28,16.275,16.275,7365.0,BUR
+2023-09-11 13:12:00,16.275,16.28,16.275,16.275,3793.0,BUR
+2023-09-11 13:11:00,16.275,16.275,16.275,16.275,798.0,BUR
+2023-09-11 13:10:00,16.28,16.28,16.275,16.275,1936.0,BUR
+2023-09-11 13:09:00,16.28,16.28,16.28,16.28,280.0,BUR
+2023-09-11 13:08:00,16.28,16.28,16.265,16.27,1147.0,BUR
+2023-09-11 13:07:00,16.28,16.28,16.28,16.28,1422.0,BUR
+2023-09-11 13:06:00,16.28,16.28,16.28,16.28,323.0,BUR
+2023-09-11 13:05:00,16.28,16.28,16.26,16.265,562.0,BUR
+2023-09-11 13:04:00,16.28,16.28,16.28,16.28,946.0,BUR
+2023-09-11 13:03:00,16.26,16.28,16.26,16.28,2746.0,BUR
+2023-09-11 13:02:00,16.275,16.275,16.24,16.24,1175.0,BUR
+2023-09-11 13:01:00,16.275,16.275,16.275,16.275,517.0,BUR
+2023-09-11 13:00:00,16.275,16.275,16.275,16.275,399.0,BUR
+2023-09-11 12:59:00,16.275,16.275,16.275,16.275,100.0,BUR
+2023-09-11 12:58:00,16.275,16.275,16.262,16.262,268.0,BUR
+2023-09-11 12:57:00,16.275,16.275,16.275,16.275,180.0,BUR
+2023-09-11 12:56:00,16.3,16.3,16.28,16.28,2531.0,BUR
+2023-09-11 12:55:00,16.3,16.3,16.29,16.29,1458.0,BUR
+2023-09-11 12:54:00,16.295,16.295,16.295,16.295,380.0,BUR
+2023-09-11 12:53:00,16.3,16.305,16.3,16.3,1302.0,BUR
+2023-09-11 12:52:00,16.295,16.31,16.295,16.295,1502.0,BUR
+2023-09-11 12:50:00,16.28,16.31,16.28,16.282,5530.0,BUR
+2023-09-11 12:49:00,16.26,16.27,16.26,16.265,2366.0,BUR
+2023-09-11 12:48:00,16.26,16.26,16.26,16.26,330.0,BUR
+2023-09-11 12:47:00,16.25,16.255,16.25,16.255,1405.0,BUR
+2023-09-11 12:46:00,16.252,16.26,16.245,16.25,3424.0,BUR
+2023-09-11 12:45:00,16.245,16.245,16.24,16.24,765.0,BUR
+2023-09-11 12:44:00,16.245,16.245,16.245,16.245,111.0,BUR
+2023-09-11 12:41:00,16.236,16.236,16.23,16.23,322.0,BUR
+2023-09-11 12:40:00,16.245,16.245,16.245,16.245,311.0,BUR
+2023-09-11 12:39:00,16.24,16.25,16.23,16.245,10835.0,BUR
+2023-09-11 12:38:00,16.25,16.25,16.24,16.24,16746.0,BUR
+2023-09-11 12:37:00,16.25,16.25,16.24,16.25,1415.0,BUR
+2023-09-11 12:36:00,16.25,16.25,16.24,16.25,493.0,BUR
+2023-09-11 12:35:00,16.21,16.24,16.21,16.24,2365.0,BUR
+2023-09-11 12:34:00,16.185,16.2,16.185,16.2,3717.0,BUR
+2023-09-11 12:33:00,16.185,16.185,16.185,16.185,605.0,BUR
+2023-09-11 12:32:00,16.17,16.185,16.17,16.185,425.0,BUR
+2023-09-11 12:31:00,16.18,16.19,16.17,16.185,5192.0,BUR
+2023-09-11 12:30:00,16.18,16.18,16.18,16.18,1190.0,BUR
+2023-09-11 12:29:00,16.22,16.22,16.18,16.18,7375.0,BUR
+2023-09-11 12:27:00,16.22,16.22,16.22,16.22,341.0,BUR
+2023-09-11 12:26:00,16.225,16.225,16.225,16.225,316.0,BUR
+2023-09-11 12:25:00,16.22,16.23,16.22,16.225,1515.0,BUR
+2023-09-11 12:24:00,16.21,16.218,16.2,16.2,331.0,BUR
+2023-09-11 12:23:00,16.21,16.218,16.201,16.201,932.0,BUR
+2023-09-11 12:22:00,16.17,16.2,16.17,16.2,620.0,BUR
+2023-09-11 12:21:00,16.17,16.181,16.17,16.17,872.0,BUR
+2023-09-11 12:20:00,16.17,16.2,16.17,16.2,1423.0,BUR
+2023-09-11 12:19:00,16.17,16.17,16.17,16.17,680.0,BUR
+2023-09-11 12:18:00,16.185,16.19,16.185,16.185,662.0,BUR
+2023-09-11 12:17:00,16.26,16.26,16.17,16.19,8292.0,BUR
+2023-09-11 12:16:00,16.3,16.3,16.26,16.27,3871.0,BUR
+2023-09-11 12:15:00,16.3,16.3,16.285,16.285,998.0,BUR
+2023-09-11 12:14:00,16.3,16.31,16.295,16.305,3039.0,BUR
+2023-09-11 12:13:00,16.32,16.32,16.29,16.3,1446.0,BUR
+2023-09-11 12:12:00,16.33,16.35,16.31,16.32,6130.0,BUR
+2023-09-11 12:11:00,16.31,16.33,16.31,16.33,2859.0,BUR
+2023-09-11 12:10:00,16.28,16.33,16.28,16.32,5909.0,BUR
+2023-09-11 12:09:00,16.305,16.305,16.28,16.28,10189.0,BUR
+2023-09-11 12:08:00,16.27,16.3,16.27,16.29,3484.0,BUR
+2023-09-11 12:07:00,16.27,16.27,16.26,16.26,504.0,BUR
+2023-09-11 12:06:00,16.26,16.27,16.26,16.27,401.0,BUR
+2023-09-11 12:05:00,16.22,16.27,16.22,16.236,2769.0,BUR
+2023-09-11 12:04:00,16.205,16.23,16.205,16.22,3584.0,BUR
+2023-09-11 12:03:00,16.18,16.22,16.18,16.205,3283.0,BUR
+2023-09-11 12:01:00,16.17,16.17,16.15,16.16,1517.0,BUR
+2023-09-11 12:00:00,16.16,16.188,16.15,16.15,2644.0,BUR
+2023-09-11 11:59:00,16.15,16.16,16.1,16.15,3409.0,BUR
+2023-09-11 11:58:00,16.2,16.2,16.15,16.16,2235.0,BUR
+2023-09-11 11:56:00,16.23,16.23,16.23,16.23,692.0,BUR
+2023-09-11 11:55:00,16.259,16.26,16.22,16.23,28444.0,BUR
+2023-09-11 11:54:00,16.255,16.255,16.25,16.255,5627.0,BUR
+2023-09-11 11:53:00,16.25,16.26,16.25,16.26,4926.0,BUR
+2023-09-11 11:52:00,16.26,16.26,16.25,16.255,5643.0,BUR
+2023-09-11 11:51:00,16.25,16.26,16.25,16.25,950.0,BUR
+2023-09-11 11:50:00,16.26,16.27,16.25,16.25,5616.0,BUR
+2023-09-11 11:49:00,16.255,16.275,16.25,16.275,9047.0,BUR
+2023-09-11 11:48:00,16.26,16.26,16.25,16.25,3824.0,BUR
+2023-09-11 11:47:00,16.26,16.27,16.26,16.26,7571.0,BUR
+2023-09-11 11:46:00,16.3,16.3,16.251,16.265,5439.0,BUR
+2023-09-11 11:45:00,16.3,16.305,16.3,16.3,943.0,BUR
+2023-09-11 11:44:00,16.305,16.305,16.3,16.305,1428.0,BUR
+2023-09-11 11:43:00,16.3,16.31,16.3,16.3,21575.0,BUR
+2023-09-11 11:42:00,16.305,16.31,16.3,16.305,21481.0,BUR
+2023-09-11 11:41:00,16.33,16.332,16.3,16.305,9759.0,BUR
+2023-09-11 11:40:00,16.33,16.34,16.31,16.33,9869.0,BUR
+2023-09-11 11:39:00,16.33,16.338,16.32,16.33,7592.0,BUR
+2023-09-11 11:38:00,16.34,16.34,16.34,16.34,3512.0,BUR
+2023-09-11 11:37:00,16.33,16.34,16.31,16.33,9371.0,BUR
+2023-09-11 11:36:00,16.365,16.38,16.34,16.345,4571.0,BUR
+2023-09-11 11:35:00,16.36,16.365,16.36,16.365,590.0,BUR
+2023-09-11 11:34:00,16.36,16.365,16.36,16.36,2457.0,BUR
+2023-09-11 11:33:00,16.305,16.38,16.305,16.36,5689.0,BUR
+2023-09-11 11:32:00,16.31,16.31,16.285,16.305,19245.0,BUR
+2023-09-11 11:31:00,16.32,16.32,16.3,16.3,1070.0,BUR
+2023-09-11 11:30:00,16.3,16.32,16.29,16.3,14470.0,BUR
+2023-09-11 11:29:00,16.33,16.34,16.3,16.3,2736.0,BUR
+2023-09-11 11:28:00,16.33,16.33,16.32,16.33,3636.0,BUR
+2023-09-11 11:27:00,16.34,16.34,16.325,16.33,5550.0,BUR
+2023-09-11 11:26:00,16.33,16.355,16.3,16.311,19913.0,BUR
+2023-09-11 11:25:00,16.29,16.34,16.29,16.33,49078.0,BUR
+2023-09-11 11:24:00,16.3,16.31,16.29,16.31,255351.0,BUR
+2023-09-11 11:23:00,16.3,16.3,16.26,16.28,3254.0,BUR
+2023-09-11 11:22:00,16.29,16.33,16.29,16.295,15245.0,BUR
+2023-09-11 11:21:00,16.219,16.27,16.219,16.27,6478.0,BUR
+2023-09-11 11:19:00,16.25,16.25,16.17,16.22,14857.0,BUR
+2023-09-11 11:18:00,16.185,16.265,16.185,16.265,3929.0,BUR
+2023-09-11 11:17:00,16.15,16.19,16.15,16.19,18630.0,BUR
+2023-09-11 11:16:00,16.17,16.17,16.142,16.15,15052.0,BUR
+2023-09-11 11:15:00,16.165,16.18,16.165,16.17,5614.0,BUR
+2023-09-11 11:14:00,16.17,16.17,16.17,16.17,1688.0,BUR
+2023-09-11 11:12:00,16.165,16.165,16.165,16.165,100.0,BUR
+2023-09-11 11:11:00,16.16,16.16,16.16,16.16,843.0,BUR
+2023-09-11 11:10:00,16.16,16.16,16.16,16.16,608.0,BUR
+2023-09-11 11:09:00,16.165,16.17,16.15,16.16,8751.0,BUR
+2023-09-11 11:08:00,16.16,16.17,16.16,16.17,5439.0,BUR
+2023-09-11 11:07:00,16.18,16.2,16.15,16.17,11216.0,BUR
+2023-09-11 11:06:00,16.2,16.2,16.185,16.185,1885.0,BUR
+2023-09-11 11:05:00,16.21,16.22,16.2,16.2,10858.0,BUR
+2023-09-11 11:04:00,16.17,16.2,16.17,16.2,3381.0,BUR
+2023-09-11 11:02:00,16.15,16.185,16.13,16.185,5591.0,BUR
+2023-09-11 11:01:00,16.14,16.15,16.14,16.145,1523.0,BUR
+2023-09-11 11:00:00,16.18,16.18,16.17,16.17,3152.0,BUR
+2023-09-11 10:59:00,16.26,16.26,16.21,16.21,1771.0,BUR
+2023-09-11 10:58:00,16.26,16.27,16.26,16.27,699.0,BUR
+2023-09-11 10:57:00,16.29,16.29,16.25,16.26,2007.0,BUR
+2023-09-11 10:56:00,16.29,16.3,16.29,16.29,947.0,BUR
+2023-09-11 10:55:00,16.27,16.3,16.27,16.29,5776.0,BUR
+2023-09-11 10:54:00,16.255,16.255,16.255,16.255,520.0,BUR
+2023-09-11 10:53:00,16.26,16.3,16.26,16.28,4257.0,BUR
+2023-09-11 10:52:00,16.225,16.25,16.2,16.25,6129.0,BUR
+2023-09-11 10:51:00,16.175,16.22,16.16,16.22,8989.0,BUR
+2023-09-11 10:50:00,16.19,16.19,16.18,16.18,271.0,BUR
+2023-09-11 10:49:00,16.18,16.18,16.17,16.17,452.0,BUR
+2023-09-11 10:48:00,16.17,16.19,16.17,16.18,5113.0,BUR
+2023-09-11 10:47:00,16.15,16.17,16.14,16.17,6521.0,BUR
+2023-09-11 10:46:00,16.13,16.14,16.12,16.135,1509.0,BUR
+2023-09-11 10:43:00,16.125,16.125,16.125,16.125,354.0,BUR
+2023-09-11 10:42:00,16.15,16.19,16.105,16.105,9445.0,BUR
+2023-09-11 10:40:00,16.155,16.155,16.155,16.155,531.0,BUR
+2023-09-11 10:39:00,16.14,16.2,16.14,16.15,7341.0,BUR
+2023-09-11 10:38:00,16.168,16.168,16.102,16.14,7268.0,BUR
+2023-09-11 10:37:00,16.18,16.18,16.16,16.17,1323.0,BUR
+2023-09-11 10:36:00,16.2,16.22,16.17,16.17,7435.0,BUR
+2023-09-11 10:35:00,16.065,16.19,16.065,16.19,11504.0,BUR
+2023-09-11 10:34:00,16.07,16.07,16.065,16.065,951.0,BUR
+2023-09-11 10:33:00,16.06,16.08,16.06,16.08,292.0,BUR
+2023-09-11 10:32:00,16.02,16.05,16.01,16.05,3835.0,BUR
+2023-09-11 10:31:00,16.01,16.01,16.01,16.01,2014.0,BUR
+2023-09-11 10:29:00,16.04,16.04,16.02,16.04,3779.0,BUR
+2023-09-11 10:28:00,16.025,16.04,16.025,16.04,3469.0,BUR
+2023-09-11 10:27:00,16.025,16.025,16.025,16.025,546.0,BUR
+2023-09-11 10:26:00,16.04,16.05,16.0,16.02,7783.0,BUR
+2023-09-11 10:24:00,16.035,16.09,16.035,16.065,6608.0,BUR
+2023-09-11 10:23:00,16.1,16.12,16.04,16.04,7678.0,BUR
+2023-09-11 10:22:00,16.01,16.08,16.0,16.07,14612.0,BUR
+2023-09-11 10:21:00,15.97,16.02,15.97,16.01,9419.0,BUR
+2023-09-11 10:20:00,16.01,16.01,15.985,15.985,2794.0,BUR
+2023-09-11 10:19:00,15.99,16.01,15.97,16.0,3062.0,BUR
+2023-09-11 10:18:00,15.95,15.97,15.95,15.97,802.0,BUR
+2023-09-11 10:17:00,15.99,15.99,15.952,15.97,2589.0,BUR
+2023-09-11 10:16:00,16.02,16.02,16.0,16.0,4185.0,BUR
+2023-09-11 10:15:00,16.03,16.03,16.02,16.02,14104.0,BUR
+2023-09-11 10:14:00,16.055,16.11,16.03,16.03,17363.0,BUR
+2023-09-11 10:13:00,16.055,16.06,16.05,16.055,7046.0,BUR
+2023-09-11 10:12:00,16.055,16.06,16.05,16.055,5490.0,BUR
+2023-09-11 10:11:00,16.059,16.059,16.055,16.055,651.0,BUR
+2023-09-11 10:10:00,16.07,16.07,16.04,16.055,22409.0,BUR
+2023-09-11 10:09:00,16.045,16.08,16.01,16.07,47193.0,BUR
+2023-09-11 10:08:00,16.035,16.06,16.01,16.045,23396.0,BUR
+2023-09-11 10:07:00,16.027,16.04,16.01,16.035,9385.0,BUR
+2023-09-11 10:06:00,16.015,16.07,16.005,16.02,15307.0,BUR
+2023-09-11 10:05:00,16.015,16.02,16.011,16.015,7513.0,BUR
+2023-09-11 10:04:00,16.01,16.025,16.0,16.02,8140.0,BUR
+2023-09-11 10:03:00,16.0,16.01,16.0,16.01,568.0,BUR
+2023-09-11 10:02:00,16.01,16.02,16.0,16.01,6357.0,BUR
+2023-09-11 10:01:00,16.03,16.03,16.0,16.01,5035.0,BUR
+2023-09-11 10:00:00,16.0,16.05,15.99,16.03,14733.0,BUR
+2023-09-11 09:59:00,16.0,16.01,15.976,16.0,8994.0,BUR
+2023-09-11 09:58:00,16.02,16.02,16.001,16.001,565.0,BUR
+2023-09-11 09:57:00,16.035,16.04,16.007,16.007,5990.0,BUR
+2023-09-11 09:56:00,16.02,16.04,16.015,16.035,9737.0,BUR
+2023-09-11 09:55:00,15.99,16.03,15.99,16.02,17265.0,BUR
+2023-09-11 09:54:00,16.0,16.02,15.99,16.02,8088.0,BUR
+2023-09-11 09:53:00,15.98,16.01,15.94,16.0,14995.0,BUR
+2023-09-11 09:52:00,16.04,16.04,15.97,15.97,22632.0,BUR
+2023-09-11 09:51:00,16.03,16.043,16.01,16.043,4110.0,BUR
+2023-09-11 09:50:00,16.048,16.048,16.0,16.0,761.0,BUR
+2023-09-11 09:49:00,16.0,16.055,16.0,16.04,3245.0,BUR
+2023-09-11 09:48:00,16.08,16.08,16.05,16.055,904.0,BUR
+2023-09-11 09:47:00,16.01,16.11,15.97,16.11,8976.0,BUR
+2023-09-11 09:46:00,15.95,16.03,15.95,16.03,12094.0,BUR
+2023-09-11 09:45:00,15.99,16.0,15.96,16.0,14207.0,BUR
+2023-09-11 09:44:00,15.88,15.96,15.85,15.96,35093.0,BUR
+2023-09-11 09:43:00,15.98,16.01,15.95,15.95,1141.0,BUR
+2023-09-11 09:42:00,16.09,16.1,16.0,16.0,3883.0,BUR
+2023-09-11 09:41:00,16.17,16.2,16.075,16.09,8563.0,BUR
+2023-09-11 09:40:00,16.06,16.142,16.05,16.1,7589.0,BUR
+2023-09-11 09:39:00,15.95,16.02,15.95,16.0,9228.0,BUR
+2023-09-11 09:38:00,15.98,16.0,15.96,16.0,13008.0,BUR
+2023-09-11 09:37:00,16.06,16.06,15.98,15.98,1347.0,BUR
+2023-09-11 09:36:00,16.047,16.12,16.047,16.06,2084.0,BUR
+2023-09-11 09:35:00,16.075,16.17,16.0,16.12,18709.0,BUR
+2023-09-11 09:34:00,16.24,16.24,16.09,16.11,7209.0,BUR
+2023-09-11 09:33:00,16.26,16.29,16.12,16.22,64684.0,BUR
+2023-09-11 09:32:00,15.67,16.3,15.67,16.26,134167.0,BUR
+2023-09-11 09:29:00,15.71,15.71,15.65,15.66,3698.0,BUR
+2023-09-11 09:28:00,15.75,15.75,15.71,15.71,11974.0,BUR
+2023-09-11 09:27:00,15.73,15.77,15.73,15.73,4300.0,BUR
+2023-09-11 09:26:00,15.73,15.73,15.73,15.73,1000.0,BUR
+2023-09-11 09:25:00,15.711,15.711,15.711,15.711,2.0,BUR
+2023-09-11 09:23:00,15.71,15.71,15.71,15.71,10.0,BUR
+2023-09-11 09:21:00,15.78,15.78,15.77,15.77,125.0,BUR
+2023-09-11 09:20:00,15.72,15.72,15.71,15.71,100.0,BUR
+2023-09-11 09:19:00,15.7,15.7,15.7,15.7,4000.0,BUR
+2023-09-11 09:16:00,15.77,15.77,15.71,15.71,106.0,BUR
+2023-09-11 09:11:00,15.68,15.68,15.68,15.68,50.0,BUR
+2023-09-11 09:10:00,15.7,15.7,15.69,15.69,100.0,BUR
+2023-09-11 09:07:00,15.62,15.62,15.62,15.62,10.0,BUR
+2023-09-11 09:00:00,15.64,15.73,15.64,15.73,100.0,BUR
+2023-09-11 08:58:00,15.65,15.65,15.65,15.65,1.0,BUR
+2023-09-11 08:56:00,15.73,15.73,15.73,15.73,100.0,BUR
+2023-09-11 08:55:00,15.62,15.69,15.62,15.68,1936.0,BUR
+2023-09-11 08:54:00,15.61,15.62,15.6,15.62,1933.0,BUR
+2023-09-11 08:53:00,15.64,15.64,15.64,15.64,1281.0,BUR
+2023-09-11 08:52:00,15.69,15.69,15.69,15.69,500.0,BUR
+2023-09-11 08:51:00,15.7,15.7,15.7,15.7,50.0,BUR
+2023-09-11 08:50:00,15.64,15.7,15.64,15.66,1790.0,BUR
+2023-09-11 08:49:00,15.64,15.65,15.64,15.65,1030.0,BUR
+2023-09-11 08:48:00,15.65,15.65,15.65,15.65,116.0,BUR
+2023-09-11 08:46:00,15.65,15.65,15.65,15.65,14.0,BUR
+2023-09-11 08:45:00,15.68,15.68,15.65,15.65,197.0,BUR
+2023-09-11 08:44:00,15.66,15.66,15.64,15.64,120.0,BUR
+2023-09-11 08:40:00,15.65,15.69,15.64,15.65,680.0,BUR
+2023-09-11 08:36:00,15.64,15.64,15.64,15.64,4.0,BUR
+2023-09-11 08:34:00,15.73,15.73,15.64,15.65,2328.0,BUR
+2023-09-11 08:32:00,15.71,15.78,15.64,15.73,3581.0,BUR
+2023-09-11 08:31:00,15.64,15.64,15.64,15.64,950.0,BUR
+2023-09-11 08:30:00,15.68,15.69,15.64,15.64,5640.0,BUR
+2023-09-11 08:28:00,15.65,15.77,15.64,15.76,4149.0,BUR
+2023-09-11 08:27:00,15.67,15.67,15.65,15.65,7764.0,BUR
+2023-09-11 08:26:00,15.65,15.66,15.65,15.65,681.0,BUR
+2023-09-11 08:22:00,15.68,15.68,15.68,15.68,32.0,BUR
+2023-09-11 08:16:00,15.71,15.71,15.71,15.71,20.0,BUR
+2023-09-11 08:13:00,15.68,15.68,15.68,15.68,336.0,BUR
+2023-09-11 08:12:00,15.68,15.68,15.68,15.68,1.0,BUR
+2023-09-11 08:11:00,15.68,15.68,15.68,15.68,1932.0,BUR
+2023-09-11 08:10:00,15.68,15.69,15.68,15.68,7736.0,BUR
+2023-09-11 08:08:00,15.75,15.75,15.75,15.75,50.0,BUR
+2023-09-11 08:07:00,15.68,15.68,15.68,15.68,400.0,BUR
+2023-09-11 08:06:00,15.68,15.69,15.67,15.68,950.0,BUR
+2023-09-11 08:04:00,15.73,15.73,15.73,15.73,50.0,BUR
+2023-09-11 08:03:00,15.73,15.73,15.62,15.62,138.0,BUR
+2023-09-11 08:02:00,15.73,15.87,15.62,15.62,512.0,BUR
+2023-09-11 08:01:00,15.63,15.63,15.63,15.63,5.0,BUR
+2023-09-11 08:00:00,15.5,15.6,15.41,15.55,13709.0,BUR
+2023-09-11 07:59:00,15.66,15.71,15.65,15.71,600.0,BUR
+2023-09-11 07:57:00,15.66,15.66,15.66,15.66,50.0,BUR
+2023-09-11 07:53:00,15.6,15.6,15.6,15.6,200.0,BUR
+2023-09-11 07:52:00,15.55,15.56,15.55,15.56,354.0,BUR
+2023-09-11 07:50:00,15.54,15.54,15.54,15.54,200.0,BUR
+2023-09-11 07:48:00,15.54,15.54,15.54,15.54,200.0,BUR
+2023-09-11 07:36:00,15.5,15.5,15.5,15.5,100.0,BUR
+2023-09-11 07:35:00,15.52,15.52,15.51,15.51,1000.0,BUR
+2023-09-11 07:34:00,15.52,15.52,15.52,15.52,150.0,BUR
+2023-09-11 07:22:00,15.5,15.5,15.5,15.5,527.0,BUR
+2023-09-11 07:09:00,15.6,15.6,15.59,15.59,105.0,BUR
+2023-09-11 07:07:00,15.66,15.66,15.66,15.66,100.0,BUR
+2023-09-11 07:05:00,15.66,15.66,15.66,15.66,50.0,BUR
+2023-09-11 07:01:00,15.63,15.63,15.63,15.63,1.0,BUR
+2023-09-11 07:00:00,15.63,15.63,15.61,15.63,309.0,BUR
+2023-09-11 06:59:00,15.65,15.65,15.65,15.65,50.0,BUR
+2023-09-11 06:57:00,15.6,15.6,15.6,15.6,75.0,BUR
+2023-09-11 06:56:00,15.62,15.62,15.62,15.62,113.0,BUR
+2023-09-11 06:53:00,15.62,15.62,15.62,15.62,28.0,BUR
+2023-09-11 06:52:00,15.6,15.6,15.6,15.6,500.0,BUR
+2023-09-11 06:50:00,15.6,15.6,15.6,15.6,20.0,BUR
+2023-09-11 06:49:00,15.62,15.62,15.62,15.62,140.0,BUR
+2023-09-11 06:45:00,15.62,15.62,15.61,15.61,600.0,BUR
+2023-09-11 06:36:00,15.63,15.63,15.62,15.63,55.0,BUR
+2023-09-11 06:33:00,15.67,15.67,15.67,15.67,170.0,BUR
+2023-09-11 06:27:00,15.67,15.67,15.67,15.67,30.0,BUR
+2023-09-11 06:20:00,15.68,15.68,15.68,15.68,50.0,BUR
+2023-09-11 06:17:00,15.67,15.67,15.67,15.67,4.0,BUR
+2023-09-11 06:08:00,15.71,15.71,15.71,15.71,1.0,BUR
+2023-09-11 06:06:00,15.68,15.72,15.68,15.72,250.0,BUR
+2023-09-11 06:04:00,15.72,15.72,15.68,15.68,118.0,BUR
+2023-09-11 05:51:00,15.63,15.63,15.63,15.63,10.0,BUR
+2023-09-11 05:36:00,15.67,15.69,15.62,15.63,4304.0,BUR
+2023-09-11 05:28:00,15.67,15.67,15.67,15.67,200.0,BUR
+2023-09-11 05:26:00,15.65,15.65,15.65,15.65,15.0,BUR
+2023-09-11 05:08:00,15.65,15.65,15.65,15.65,100.0,BUR
+2023-09-11 04:57:00,15.69,15.69,15.69,15.69,200.0,BUR
+2023-09-11 04:53:00,15.73,15.73,15.67,15.67,700.0,BUR
+2023-09-11 04:50:00,15.72,15.72,15.72,15.72,500.0,BUR
+2023-09-11 04:49:00,15.7,15.7,15.7,15.7,2800.0,BUR
+2023-09-11 04:47:00,15.7,15.71,15.7,15.71,400.0,BUR
+2023-09-11 04:45:00,15.7,15.7,15.7,15.7,200.0,BUR
+2023-09-11 04:39:00,15.91,15.91,15.69,15.69,84.0,BUR
+2023-09-11 04:28:00,15.69,15.69,15.69,15.69,1.0,BUR
+2023-09-11 04:27:00,15.61,15.61,15.61,15.61,20.0,BUR
+2023-09-11 04:26:00,15.91,15.91,15.91,15.91,1.0,BUR
+2023-09-11 04:15:00,15.69,15.69,15.69,15.69,100.0,BUR
+2023-09-11 04:11:00,15.7,15.7,15.7,15.7,320.0,BUR
+2023-09-11 04:08:00,15.69,15.69,15.69,15.69,200.0,BUR
+2023-09-11 04:04:00,15.73,15.73,15.73,15.73,200.0,BUR
+2023-09-11 04:02:00,15.77,15.77,15.77,15.77,200.0,BUR
+2023-09-11 04:01:00,15.81,15.83,15.81,15.81,700.0,BUR
+2023-09-11 04:00:00,16.45,16.45,15.88,15.88,1357.0,BUR
diff --git a/data/BUSE_2023_10_3.csv b/data/BUSE_2023_10_3.csv
new file mode 100644
index 000000000..441bbe8c0
--- /dev/null
+++ b/data/BUSE_2023_10_3.csv
@@ -0,0 +1,2249 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+2023-10-02 16:02:00,18.79,18.79,18.79,18.79,296.0,BUSE
+2023-10-02 16:01:00,18.79,18.79,18.79,18.79,302.0,BUSE
+2023-10-02 16:00:00,18.79,18.81,18.79,18.79,76237.0,BUSE
+2023-10-02 15:59:00,18.775,18.81,18.77,18.81,7438.0,BUSE
+2023-10-02 15:58:00,18.785,18.785,18.77,18.775,1092.0,BUSE
+2023-10-02 15:57:00,18.8,18.8,18.79,18.79,1621.0,BUSE
+2023-10-02 15:56:00,18.76,18.79,18.76,18.78,1802.0,BUSE
+2023-10-02 15:54:00,18.755,18.78,18.74,18.78,3361.0,BUSE
+2023-10-02 15:51:00,18.73,18.74,18.73,18.74,860.0,BUSE
+2023-10-02 15:50:00,18.71,18.72,18.71,18.72,1567.0,BUSE
+2023-10-02 15:49:00,18.755,18.755,18.74,18.74,815.0,BUSE
+2023-10-02 15:48:00,18.74,18.75,18.74,18.75,856.0,BUSE
+2023-10-02 15:47:00,18.75,18.75,18.74,18.74,563.0,BUSE
+2023-10-02 15:46:00,18.77,18.77,18.77,18.77,590.0,BUSE
+2023-10-02 15:45:00,18.75,18.76,18.75,18.76,1284.0,BUSE
+2023-10-02 15:44:00,18.73,18.73,18.73,18.73,173.0,BUSE
+2023-10-02 15:43:00,18.74,18.74,18.74,18.74,122.0,BUSE
+2023-10-02 15:42:00,18.74,18.74,18.74,18.74,1000.0,BUSE
+2023-10-02 15:41:00,18.74,18.74,18.74,18.74,920.0,BUSE
+2023-10-02 15:40:00,18.74,18.74,18.74,18.74,153.0,BUSE
+2023-10-02 15:38:00,18.75,18.75,18.75,18.75,736.0,BUSE
+2023-10-02 15:35:00,18.74,18.74,18.74,18.74,587.0,BUSE
+2023-10-02 15:33:00,18.735,18.735,18.735,18.735,370.0,BUSE
+2023-10-02 15:31:00,18.75,18.75,18.75,18.75,695.0,BUSE
+2023-10-02 15:30:00,18.74,18.74,18.74,18.74,839.0,BUSE
+2023-10-02 15:27:00,18.73,18.73,18.73,18.73,275.0,BUSE
+2023-10-02 15:24:00,18.75,18.75,18.75,18.75,363.0,BUSE
+2023-10-02 15:22:00,18.76,18.76,18.76,18.76,131.0,BUSE
+2023-10-02 15:21:00,18.73,18.73,18.73,18.73,735.0,BUSE
+2023-10-02 15:20:00,18.71,18.72,18.7,18.72,1001.0,BUSE
+2023-10-02 15:19:00,18.71,18.71,18.71,18.71,331.0,BUSE
+2023-10-02 15:18:00,18.725,18.725,18.725,18.725,334.0,BUSE
+2023-10-02 15:17:00,18.71,18.725,18.71,18.725,459.0,BUSE
+2023-10-02 15:15:00,18.74,18.75,18.71,18.725,3769.0,BUSE
+2023-10-02 15:13:00,18.77,18.77,18.76,18.77,1006.0,BUSE
+2023-10-02 15:11:00,18.79,18.79,18.77,18.77,200.0,BUSE
+2023-10-02 15:10:00,18.79,18.79,18.79,18.79,113.0,BUSE
+2023-10-02 15:09:00,18.79,18.79,18.79,18.79,359.0,BUSE
+2023-10-02 15:07:00,18.78,18.79,18.77,18.77,641.0,BUSE
+2023-10-02 15:05:00,18.77,18.77,18.77,18.77,374.0,BUSE
+2023-10-02 15:04:00,18.76,18.76,18.76,18.76,788.0,BUSE
+2023-10-02 15:01:00,18.78,18.78,18.78,18.78,509.0,BUSE
+2023-10-02 14:56:00,18.78,18.78,18.78,18.78,210.0,BUSE
+2023-10-02 14:55:00,18.8,18.8,18.795,18.795,719.0,BUSE
+2023-10-02 14:51:00,18.81,18.81,18.81,18.81,101.0,BUSE
+2023-10-02 14:45:00,18.815,18.815,18.815,18.815,255.0,BUSE
+2023-10-02 14:39:00,18.805,18.805,18.805,18.805,343.0,BUSE
+2023-10-02 14:38:00,18.83,18.83,18.81,18.81,1103.0,BUSE
+2023-10-02 14:31:00,18.82,18.84,18.82,18.84,842.0,BUSE
+2023-10-02 14:28:00,18.82,18.83,18.8,18.81,2367.0,BUSE
+2023-10-02 14:27:00,18.85,18.85,18.85,18.85,459.0,BUSE
+2023-10-02 14:26:00,18.86,18.86,18.86,18.86,200.0,BUSE
+2023-10-02 14:25:00,18.86,18.86,18.85,18.85,641.0,BUSE
+2023-10-02 14:22:00,18.85,18.85,18.85,18.85,272.0,BUSE
+2023-10-02 14:15:00,18.9,18.9,18.87,18.87,798.0,BUSE
+2023-10-02 14:13:00,18.91,18.91,18.9,18.91,1200.0,BUSE
+2023-10-02 14:12:00,18.93,18.93,18.93,18.93,133.0,BUSE
+2023-10-02 14:10:00,18.89,18.91,18.89,18.91,489.0,BUSE
+2023-10-02 14:03:00,18.87,18.87,18.87,18.87,424.0,BUSE
+2023-10-02 13:59:00,18.86,18.87,18.86,18.87,797.0,BUSE
+2023-10-02 13:53:00,18.87,18.87,18.87,18.87,280.0,BUSE
+2023-10-02 13:52:00,18.87,18.87,18.87,18.87,393.0,BUSE
+2023-10-02 13:51:00,18.86,18.86,18.85,18.85,1018.0,BUSE
+2023-10-02 13:49:00,18.82,18.84,18.82,18.84,727.0,BUSE
+2023-10-02 13:45:00,18.81,18.81,18.81,18.81,421.0,BUSE
+2023-10-02 13:44:00,18.81,18.81,18.81,18.81,223.0,BUSE
+2023-10-02 13:43:00,18.82,18.82,18.82,18.82,217.0,BUSE
+2023-10-02 13:41:00,18.82,18.83,18.82,18.83,597.0,BUSE
+2023-10-02 13:34:00,18.83,18.83,18.82,18.82,259.0,BUSE
+2023-10-02 13:32:00,18.85,18.85,18.84,18.84,998.0,BUSE
+2023-10-02 13:27:00,18.88,18.88,18.86,18.86,681.0,BUSE
+2023-10-02 13:21:00,18.865,18.876,18.865,18.876,278.0,BUSE
+2023-10-02 13:20:00,18.88,18.89,18.87,18.87,3548.0,BUSE
+2023-10-02 13:16:00,18.87,18.87,18.87,18.87,355.0,BUSE
+2023-10-02 13:15:00,18.82,18.85,18.82,18.85,937.0,BUSE
+2023-10-02 13:14:00,18.8,18.8,18.8,18.8,398.0,BUSE
+2023-10-02 13:09:00,18.82,18.82,18.82,18.82,427.0,BUSE
+2023-10-02 13:06:00,18.8,18.805,18.8,18.805,211.0,BUSE
+2023-10-02 13:00:00,18.81,18.82,18.81,18.82,649.0,BUSE
+2023-10-02 12:59:00,18.8,18.8,18.8,18.8,325.0,BUSE
+2023-10-02 12:58:00,18.8,18.8,18.79,18.79,1628.0,BUSE
+2023-10-02 12:57:00,18.79,18.8,18.79,18.8,285.0,BUSE
+2023-10-02 12:50:00,18.785,18.785,18.785,18.785,110.0,BUSE
+2023-10-02 12:49:00,18.79,18.8,18.78,18.78,1103.0,BUSE
+2023-10-02 12:47:00,18.795,18.795,18.795,18.795,100.0,BUSE
+2023-10-02 12:46:00,18.81,18.81,18.78,18.78,1917.0,BUSE
+2023-10-02 12:42:00,18.83,18.83,18.81,18.81,625.0,BUSE
+2023-10-02 12:38:00,18.844,18.844,18.844,18.844,379.0,BUSE
+2023-10-02 12:37:00,18.849,18.849,18.849,18.849,243.0,BUSE
+2023-10-02 12:35:00,18.86,18.86,18.86,18.86,234.0,BUSE
+2023-10-02 12:34:00,18.845,18.845,18.845,18.845,373.0,BUSE
+2023-10-02 12:32:00,18.85,18.88,18.85,18.87,4136.0,BUSE
+2023-10-02 12:29:00,18.86,18.86,18.85,18.85,2062.0,BUSE
+2023-10-02 12:28:00,18.86,18.86,18.86,18.86,2603.0,BUSE
+2023-10-02 12:24:00,18.85,18.85,18.85,18.85,429.0,BUSE
+2023-10-02 12:23:00,18.88,18.88,18.88,18.88,467.0,BUSE
+2023-10-02 12:18:00,18.85,18.855,18.85,18.855,1307.0,BUSE
+2023-10-02 12:17:00,18.85,18.865,18.85,18.855,1335.0,BUSE
+2023-10-02 12:16:00,18.85,18.85,18.85,18.85,304.0,BUSE
+2023-10-02 12:14:00,18.86,18.86,18.86,18.86,1133.0,BUSE
+2023-10-02 12:12:00,18.86,18.86,18.86,18.86,304.0,BUSE
+2023-10-02 12:07:00,18.85,18.85,18.85,18.85,279.0,BUSE
+2023-10-02 12:06:00,18.86,18.86,18.86,18.86,105.0,BUSE
+2023-10-02 12:03:00,18.9,18.9,18.9,18.9,367.0,BUSE
+2023-10-02 11:50:00,18.95,18.95,18.95,18.95,157.0,BUSE
+2023-10-02 11:47:00,18.93,18.93,18.93,18.93,300.0,BUSE
+2023-10-02 11:43:00,18.97,18.97,18.97,18.97,222.0,BUSE
+2023-10-02 11:30:00,18.97,18.97,18.97,18.97,100.0,BUSE
+2023-10-02 11:21:00,18.98,18.98,18.98,18.98,456.0,BUSE
+2023-10-02 11:15:00,18.95,18.95,18.95,18.95,269.0,BUSE
+2023-10-02 11:13:00,18.95,18.95,18.95,18.95,390.0,BUSE
+2023-10-02 11:07:00,18.96,18.96,18.96,18.96,110.0,BUSE
+2023-10-02 11:04:00,18.96,18.96,18.96,18.96,299.0,BUSE
+2023-10-02 10:59:00,18.95,18.95,18.95,18.95,267.0,BUSE
+2023-10-02 10:45:00,18.98,18.98,18.98,18.98,137.0,BUSE
+2023-10-02 10:44:00,18.975,18.975,18.975,18.975,128.0,BUSE
+2023-10-02 10:41:00,18.96,18.96,18.96,18.96,295.0,BUSE
+2023-10-02 10:40:00,18.97,18.97,18.96,18.96,751.0,BUSE
+2023-10-02 10:38:00,18.97,18.99,18.97,18.99,222.0,BUSE
+2023-10-02 10:37:00,19.015,19.015,18.98,18.98,749.0,BUSE
+2023-10-02 10:30:00,19.03,19.03,19.025,19.025,278.0,BUSE
+2023-10-02 10:26:00,19.05,19.05,19.04,19.05,330.0,BUSE
+2023-10-02 10:23:00,19.07,19.07,19.07,19.07,100.0,BUSE
+2023-10-02 10:18:00,19.01,19.02,19.01,19.02,220.0,BUSE
+2023-10-02 10:17:00,19.05,19.05,19.03,19.03,341.0,BUSE
+2023-10-02 10:16:00,18.99,18.99,18.99,18.99,240.0,BUSE
+2023-10-02 10:14:00,19.02,19.02,19.02,19.02,469.0,BUSE
+2023-10-02 10:08:00,19.04,19.04,19.04,19.04,136.0,BUSE
+2023-10-02 10:00:00,19.11,19.11,19.11,19.11,101.0,BUSE
+2023-10-02 09:54:00,19.05,19.05,19.028,19.035,929.0,BUSE
+2023-10-02 09:53:00,19.03,19.03,18.99,19.005,1025.0,BUSE
+2023-10-02 09:51:00,18.995,18.995,18.995,18.995,131.0,BUSE
+2023-10-02 09:46:00,19.04,19.04,19.04,19.04,2014.0,BUSE
+2023-10-02 09:44:00,19.01,19.02,19.01,19.02,398.0,BUSE
+2023-10-02 09:43:00,19.02,19.02,19.02,19.02,135.0,BUSE
+2023-10-02 09:37:00,19.14,19.14,19.12,19.12,1398.0,BUSE
+2023-10-02 09:36:00,19.14,19.14,19.14,19.14,147.0,BUSE
+2023-10-02 09:35:00,19.2,19.2,19.13,19.14,421.0,BUSE
+2023-10-02 09:34:00,19.16,19.2,19.16,19.2,316.0,BUSE
+2023-10-02 09:33:00,19.195,19.195,19.18,19.18,221.0,BUSE
+2023-10-02 09:32:00,19.17,19.17,19.17,19.17,118.0,BUSE
+2023-10-02 09:30:00,19.15,19.29,19.15,19.29,1221.0,BUSE
+2023-09-29 18:06:00,19.22,19.22,19.22,19.22,23.0,BUSE
+2023-09-29 16:03:00,19.22,19.22,19.22,19.22,1029.0,BUSE
+2023-09-29 16:02:00,19.22,19.22,19.22,19.22,325.0,BUSE
+2023-09-29 16:01:00,19.22,19.22,19.22,19.22,6534.0,BUSE
+2023-09-29 16:00:00,19.2,19.22,19.2,19.22,73183.0,BUSE
+2023-09-29 15:59:00,19.2,19.23,19.2,19.2,9964.0,BUSE
+2023-09-29 15:58:00,19.17,19.2,19.17,19.2,2922.0,BUSE
+2023-09-29 15:57:00,19.165,19.18,19.165,19.18,1508.0,BUSE
+2023-09-29 15:56:00,19.16,19.16,19.16,19.16,645.0,BUSE
+2023-09-29 15:55:00,19.18,19.18,19.16,19.17,1270.0,BUSE
+2023-09-29 15:54:00,19.19,19.19,19.17,19.18,2892.0,BUSE
+2023-09-29 15:53:00,19.19,19.19,19.19,19.19,201.0,BUSE
+2023-09-29 15:52:00,19.195,19.2,19.195,19.2,514.0,BUSE
+2023-09-29 15:51:00,19.19,19.19,19.18,19.19,2075.0,BUSE
+2023-09-29 15:50:00,19.18,19.19,19.18,19.19,2388.0,BUSE
+2023-09-29 15:49:00,19.15,19.15,19.15,19.15,251.0,BUSE
+2023-09-29 15:48:00,19.14,19.14,19.14,19.14,240.0,BUSE
+2023-09-29 15:47:00,19.15,19.15,19.15,19.15,214.0,BUSE
+2023-09-29 15:46:00,19.13,19.13,19.13,19.13,350.0,BUSE
+2023-09-29 15:45:00,19.13,19.13,19.13,19.13,108.0,BUSE
+2023-09-29 15:44:00,19.154,19.154,19.154,19.154,786.0,BUSE
+2023-09-29 15:43:00,19.14,19.14,19.14,19.14,389.0,BUSE
+2023-09-29 15:42:00,19.11,19.13,19.11,19.13,503.0,BUSE
+2023-09-29 15:41:00,19.12,19.12,19.12,19.12,333.0,BUSE
+2023-09-29 15:39:00,19.13,19.13,19.13,19.13,260.0,BUSE
+2023-09-29 15:37:00,19.14,19.14,19.13,19.14,1779.0,BUSE
+2023-09-29 15:36:00,19.13,19.13,19.13,19.13,276.0,BUSE
+2023-09-29 15:35:00,19.11,19.11,19.11,19.11,276.0,BUSE
+2023-09-29 15:34:00,19.13,19.13,19.13,19.13,122.0,BUSE
+2023-09-29 15:30:00,19.16,19.16,19.14,19.14,632.0,BUSE
+2023-09-29 15:26:00,19.17,19.17,19.17,19.17,239.0,BUSE
+2023-09-29 15:25:00,19.18,19.18,19.18,19.18,110.0,BUSE
+2023-09-29 15:23:00,19.19,19.19,19.19,19.19,200.0,BUSE
+2023-09-29 15:22:00,19.19,19.19,19.19,19.19,538.0,BUSE
+2023-09-29 15:20:00,19.19,19.19,19.19,19.19,189.0,BUSE
+2023-09-29 15:18:00,19.2,19.2,19.2,19.2,194.0,BUSE
+2023-09-29 15:17:00,19.191,19.191,19.181,19.19,715.0,BUSE
+2023-09-29 15:16:00,19.2,19.2,19.2,19.2,104.0,BUSE
+2023-09-29 15:14:00,19.201,19.201,19.201,19.201,228.0,BUSE
+2023-09-29 15:13:00,19.217,19.217,19.217,19.217,133.0,BUSE
+2023-09-29 15:12:00,19.19,19.19,19.18,19.18,573.0,BUSE
+2023-09-29 15:09:00,19.19,19.19,19.18,19.18,842.0,BUSE
+2023-09-29 15:06:00,19.2,19.2,19.2,19.2,300.0,BUSE
+2023-09-29 15:05:00,19.19,19.19,19.19,19.19,100.0,BUSE
+2023-09-29 15:04:00,19.19,19.19,19.19,19.19,275.0,BUSE
+2023-09-29 15:03:00,19.23,19.23,19.21,19.225,865.0,BUSE
+2023-09-29 14:55:00,19.2,19.21,19.2,19.21,753.0,BUSE
+2023-09-29 14:49:00,19.19,19.19,19.19,19.19,411.0,BUSE
+2023-09-29 14:48:00,19.19,19.19,19.19,19.19,118.0,BUSE
+2023-09-29 14:46:00,19.2,19.2,19.2,19.2,133.0,BUSE
+2023-09-29 14:43:00,19.2,19.205,19.2,19.205,206.0,BUSE
+2023-09-29 14:42:00,19.2,19.2,19.2,19.2,203.0,BUSE
+2023-09-29 14:39:00,19.2,19.2,19.2,19.2,1304.0,BUSE
+2023-09-29 14:32:00,19.21,19.22,19.19,19.19,1608.0,BUSE
+2023-09-29 14:28:00,19.225,19.225,19.225,19.225,360.0,BUSE
+2023-09-29 14:27:00,19.23,19.24,19.23,19.24,200.0,BUSE
+2023-09-29 14:26:00,19.225,19.225,19.225,19.225,293.0,BUSE
+2023-09-29 14:23:00,19.236,19.236,19.236,19.236,287.0,BUSE
+2023-09-29 14:21:00,19.23,19.23,19.23,19.23,105.0,BUSE
+2023-09-29 14:20:00,19.23,19.23,19.225,19.225,484.0,BUSE
+2023-09-29 14:19:00,19.23,19.23,19.23,19.23,264.0,BUSE
+2023-09-29 14:18:00,19.22,19.22,19.22,19.22,114.0,BUSE
+2023-09-29 14:17:00,19.24,19.24,19.24,19.24,325.0,BUSE
+2023-09-29 14:15:00,19.24,19.25,19.24,19.25,230.0,BUSE
+2023-09-29 14:14:00,19.26,19.26,19.26,19.26,121.0,BUSE
+2023-09-29 14:12:00,19.24,19.25,19.24,19.25,749.0,BUSE
+2023-09-29 14:11:00,19.24,19.24,19.24,19.24,482.0,BUSE
+2023-09-29 14:10:00,19.23,19.23,19.22,19.22,603.0,BUSE
+2023-09-29 14:09:00,19.24,19.24,19.24,19.24,105.0,BUSE
+2023-09-29 14:08:00,19.245,19.245,19.245,19.245,333.0,BUSE
+2023-09-29 14:07:00,19.245,19.245,19.245,19.245,100.0,BUSE
+2023-09-29 14:06:00,19.245,19.245,19.245,19.245,166.0,BUSE
+2023-09-29 14:05:00,19.26,19.26,19.26,19.26,110.0,BUSE
+2023-09-29 14:04:00,19.25,19.25,19.25,19.25,324.0,BUSE
+2023-09-29 14:03:00,19.235,19.24,19.235,19.24,444.0,BUSE
+2023-09-29 14:01:00,19.23,19.24,19.23,19.24,267.0,BUSE
+2023-09-29 13:59:00,19.24,19.24,19.24,19.24,157.0,BUSE
+2023-09-29 13:58:00,19.21,19.235,19.21,19.235,1397.0,BUSE
+2023-09-29 13:56:00,19.22,19.225,19.22,19.225,622.0,BUSE
+2023-09-29 13:55:00,19.22,19.23,19.21,19.21,352.0,BUSE
+2023-09-29 13:54:00,19.25,19.25,19.24,19.24,441.0,BUSE
+2023-09-29 13:50:00,19.22,19.225,19.22,19.225,332.0,BUSE
+2023-09-29 13:49:00,19.23,19.23,19.23,19.23,1009.0,BUSE
+2023-09-29 13:48:00,19.24,19.24,19.23,19.23,575.0,BUSE
+2023-09-29 13:47:00,19.25,19.25,19.25,19.25,248.0,BUSE
+2023-09-29 13:44:00,19.25,19.25,19.25,19.25,113.0,BUSE
+2023-09-29 13:43:00,19.25,19.25,19.25,19.25,108.0,BUSE
+2023-09-29 13:42:00,19.245,19.245,19.245,19.245,100.0,BUSE
+2023-09-29 13:41:00,19.245,19.245,19.245,19.245,114.0,BUSE
+2023-09-29 13:40:00,19.25,19.25,19.25,19.25,104.0,BUSE
+2023-09-29 13:35:00,19.26,19.26,19.26,19.26,110.0,BUSE
+2023-09-29 13:33:00,19.24,19.24,19.24,19.24,329.0,BUSE
+2023-09-29 13:19:00,19.25,19.25,19.25,19.25,100.0,BUSE
+2023-09-29 13:18:00,19.198,19.198,19.198,19.198,196.0,BUSE
+2023-09-29 13:17:00,19.21,19.22,19.21,19.22,854.0,BUSE
+2023-09-29 13:16:00,19.21,19.21,19.21,19.21,110.0,BUSE
+2023-09-29 13:15:00,19.21,19.21,19.21,19.21,459.0,BUSE
+2023-09-29 13:08:00,19.21,19.21,19.21,19.21,110.0,BUSE
+2023-09-29 13:06:00,19.24,19.24,19.24,19.24,131.0,BUSE
+2023-09-29 13:05:00,19.21,19.21,19.21,19.21,100.0,BUSE
+2023-09-29 13:02:00,19.24,19.25,19.24,19.25,270.0,BUSE
+2023-09-29 13:00:00,19.3,19.3,19.29,19.29,260.0,BUSE
+2023-09-29 12:59:00,19.3,19.3,19.3,19.3,344.0,BUSE
+2023-09-29 12:58:00,19.3,19.3,19.28,19.28,313.0,BUSE
+2023-09-29 12:56:00,19.285,19.285,19.285,19.285,110.0,BUSE
+2023-09-29 12:54:00,19.3,19.3,19.3,19.3,252.0,BUSE
+2023-09-29 12:53:00,19.31,19.31,19.31,19.31,169.0,BUSE
+2023-09-29 12:51:00,19.29,19.3,19.29,19.3,899.0,BUSE
+2023-09-29 12:48:00,19.32,19.32,19.32,19.32,371.0,BUSE
+2023-09-29 12:47:00,19.345,19.345,19.345,19.345,298.0,BUSE
+2023-09-29 12:45:00,19.335,19.335,19.335,19.335,355.0,BUSE
+2023-09-29 12:42:00,19.31,19.32,19.31,19.32,259.0,BUSE
+2023-09-29 12:41:00,19.31,19.32,19.31,19.32,1078.0,BUSE
+2023-09-29 12:39:00,19.28,19.295,19.28,19.295,755.0,BUSE
+2023-09-29 12:36:00,19.295,19.295,19.295,19.295,300.0,BUSE
+2023-09-29 12:32:00,19.33,19.33,19.33,19.33,542.0,BUSE
+2023-09-29 12:29:00,19.33,19.33,19.33,19.33,306.0,BUSE
+2023-09-29 12:21:00,19.37,19.37,19.37,19.37,200.0,BUSE
+2023-09-29 12:19:00,19.365,19.38,19.365,19.38,426.0,BUSE
+2023-09-29 12:17:00,19.34,19.35,19.34,19.35,266.0,BUSE
+2023-09-29 12:16:00,19.34,19.34,19.34,19.34,100.0,BUSE
+2023-09-29 12:14:00,19.33,19.34,19.33,19.34,960.0,BUSE
+2023-09-29 12:13:00,19.37,19.37,19.36,19.36,730.0,BUSE
+2023-09-29 12:12:00,19.39,19.39,19.375,19.375,268.0,BUSE
+2023-09-29 12:11:00,19.375,19.375,19.375,19.375,102.0,BUSE
+2023-09-29 12:09:00,19.388,19.387,19.385,19.385,203.0,BUSE
+2023-09-29 12:05:00,19.37,19.37,19.37,19.37,176.0,BUSE
+2023-09-29 12:04:00,19.34,19.34,19.34,19.34,166.0,BUSE
+2023-09-29 11:58:00,19.28,19.28,19.28,19.28,193.0,BUSE
+2023-09-29 11:53:00,19.25,19.25,19.24,19.24,308.0,BUSE
+2023-09-29 11:44:00,19.26,19.26,19.25,19.25,541.0,BUSE
+2023-09-29 11:42:00,19.26,19.26,19.26,19.26,222.0,BUSE
+2023-09-29 11:39:00,19.24,19.24,19.23,19.23,517.0,BUSE
+2023-09-29 11:38:00,19.23,19.23,19.23,19.23,239.0,BUSE
+2023-09-29 11:37:00,19.26,19.26,19.25,19.25,375.0,BUSE
+2023-09-29 11:34:00,19.29,19.29,19.27,19.27,1134.0,BUSE
+2023-09-29 11:32:00,19.31,19.31,19.295,19.305,439.0,BUSE
+2023-09-29 11:29:00,19.3,19.3,19.3,19.3,234.0,BUSE
+2023-09-29 11:28:00,19.32,19.32,19.31,19.31,519.0,BUSE
+2023-09-29 11:26:00,19.33,19.33,19.33,19.33,854.0,BUSE
+2023-09-29 11:23:00,19.325,19.325,19.325,19.325,129.0,BUSE
+2023-09-29 11:21:00,19.33,19.33,19.33,19.33,184.0,BUSE
+2023-09-29 11:20:00,19.32,19.32,19.305,19.305,358.0,BUSE
+2023-09-29 11:19:00,19.285,19.3,19.285,19.285,606.0,BUSE
+2023-09-29 11:18:00,19.29,19.29,19.29,19.29,242.0,BUSE
+2023-09-29 11:17:00,19.29,19.3,19.275,19.275,686.0,BUSE
+2023-09-29 11:16:00,19.275,19.275,19.275,19.275,100.0,BUSE
+2023-09-29 11:13:00,19.265,19.265,19.265,19.265,111.0,BUSE
+2023-09-29 11:11:00,19.265,19.265,19.265,19.265,117.0,BUSE
+2023-09-29 11:10:00,19.255,19.255,19.255,19.255,501.0,BUSE
+2023-09-29 11:08:00,19.215,19.215,19.215,19.215,231.0,BUSE
+2023-09-29 11:07:00,19.215,19.215,19.215,19.215,225.0,BUSE
+2023-09-29 11:05:00,19.225,19.225,19.225,19.225,100.0,BUSE
+2023-09-29 11:02:00,19.24,19.24,19.24,19.24,270.0,BUSE
+2023-09-29 11:00:00,19.29,19.29,19.255,19.255,415.0,BUSE
+2023-09-29 10:59:00,19.29,19.29,19.29,19.29,428.0,BUSE
+2023-09-29 10:57:00,19.29,19.29,19.28,19.29,1075.0,BUSE
+2023-09-29 10:56:00,19.32,19.32,19.32,19.32,544.0,BUSE
+2023-09-29 10:53:00,19.355,19.355,19.355,19.355,280.0,BUSE
+2023-09-29 10:50:00,19.36,19.36,19.36,19.36,106.0,BUSE
+2023-09-29 10:45:00,19.35,19.35,19.35,19.35,139.0,BUSE
+2023-09-29 10:43:00,19.34,19.34,19.34,19.34,277.0,BUSE
+2023-09-29 10:34:00,19.35,19.35,19.335,19.35,3020.0,BUSE
+2023-09-29 10:26:00,19.285,19.285,19.285,19.285,204.0,BUSE
+2023-09-29 10:21:00,19.3,19.3,19.3,19.3,328.0,BUSE
+2023-09-29 10:20:00,19.32,19.32,19.32,19.32,101.0,BUSE
+2023-09-29 10:11:00,19.33,19.33,19.33,19.33,422.0,BUSE
+2023-09-29 10:06:00,19.35,19.35,19.31,19.31,712.0,BUSE
+2023-09-29 10:05:00,19.38,19.38,19.38,19.38,139.0,BUSE
+2023-09-29 10:02:00,19.38,19.38,19.38,19.38,261.0,BUSE
+2023-09-29 10:00:00,19.405,19.405,19.405,19.405,187.0,BUSE
+2023-09-29 09:57:00,19.39,19.39,19.39,19.39,100.0,BUSE
+2023-09-29 09:47:00,19.39,19.39,19.39,19.39,338.0,BUSE
+2023-09-29 09:46:00,19.32,19.35,19.32,19.35,614.0,BUSE
+2023-09-29 09:45:00,19.31,19.31,19.31,19.31,236.0,BUSE
+2023-09-29 09:44:00,19.3,19.31,19.27,19.29,1777.0,BUSE
+2023-09-29 09:42:00,19.3,19.3,19.3,19.3,242.0,BUSE
+2023-09-29 09:36:00,19.265,19.33,19.265,19.265,1126.0,BUSE
+2023-09-29 09:35:00,19.25,19.25,19.25,19.25,111.0,BUSE
+2023-09-29 09:30:00,19.3,19.3,19.3,19.3,636.0,BUSE
+2023-09-28 16:04:00,18.69,18.69,18.69,18.69,1.0,BUSE
+2023-09-28 16:02:00,19.16,19.16,19.16,19.16,850.0,BUSE
+2023-09-28 16:01:00,19.16,19.16,19.16,19.16,5954.0,BUSE
+2023-09-28 16:00:00,19.13,19.16,19.13,19.16,49491.0,BUSE
+2023-09-28 15:59:00,19.15,19.15,19.13,19.13,3885.0,BUSE
+2023-09-28 15:58:00,19.16,19.16,19.15,19.15,1412.0,BUSE
+2023-09-28 15:57:00,19.16,19.16,19.15,19.15,2934.0,BUSE
+2023-09-28 15:56:00,19.165,19.165,19.165,19.165,123.0,BUSE
+2023-09-28 15:55:00,19.15,19.165,19.15,19.165,553.0,BUSE
+2023-09-28 15:54:00,19.14,19.15,19.135,19.15,894.0,BUSE
+2023-09-28 15:53:00,19.15,19.15,19.15,19.15,110.0,BUSE
+2023-09-28 15:51:00,19.15,19.15,19.14,19.14,404.0,BUSE
+2023-09-28 15:50:00,19.12,19.15,19.12,19.15,1037.0,BUSE
+2023-09-28 15:49:00,19.16,19.16,19.15,19.15,645.0,BUSE
+2023-09-28 15:48:00,19.17,19.17,19.17,19.17,303.0,BUSE
+2023-09-28 15:45:00,19.18,19.18,19.18,19.18,178.0,BUSE
+2023-09-28 15:44:00,19.19,19.19,19.19,19.19,350.0,BUSE
+2023-09-28 15:40:00,19.18,19.19,19.165,19.19,1819.0,BUSE
+2023-09-28 15:39:00,19.17,19.17,19.17,19.17,202.0,BUSE
+2023-09-28 15:36:00,19.22,19.22,19.2,19.2,919.0,BUSE
+2023-09-28 15:35:00,19.22,19.22,19.22,19.22,202.0,BUSE
+2023-09-28 15:34:00,19.23,19.23,19.23,19.23,144.0,BUSE
+2023-09-28 15:31:00,19.24,19.24,19.24,19.24,613.0,BUSE
+2023-09-28 15:30:00,19.26,19.26,19.26,19.26,155.0,BUSE
+2023-09-28 15:27:00,19.28,19.28,19.28,19.28,689.0,BUSE
+2023-09-28 15:23:00,19.3,19.3,19.29,19.29,956.0,BUSE
+2023-09-28 15:22:00,19.285,19.285,19.285,19.285,101.0,BUSE
+2023-09-28 15:20:00,19.293,19.293,19.293,19.293,101.0,BUSE
+2023-09-28 15:16:00,19.27,19.285,19.27,19.285,653.0,BUSE
+2023-09-28 15:15:00,19.26,19.26,19.26,19.26,111.0,BUSE
+2023-09-28 15:14:00,19.26,19.26,19.26,19.26,104.0,BUSE
+2023-09-28 15:12:00,19.257,19.257,19.257,19.257,256.0,BUSE
+2023-09-28 15:08:00,19.26,19.26,19.26,19.26,617.0,BUSE
+2023-09-28 15:07:00,19.25,19.25,19.25,19.25,172.0,BUSE
+2023-09-28 15:01:00,19.25,19.25,19.25,19.25,439.0,BUSE
+2023-09-28 15:00:00,19.25,19.25,19.25,19.25,475.0,BUSE
+2023-09-28 14:59:00,19.24,19.24,19.23,19.24,777.0,BUSE
+2023-09-28 14:56:00,19.22,19.23,19.22,19.23,346.0,BUSE
+2023-09-28 14:54:00,19.22,19.22,19.22,19.22,187.0,BUSE
+2023-09-28 14:52:00,19.23,19.23,19.23,19.23,717.0,BUSE
+2023-09-28 14:50:00,19.23,19.23,19.23,19.23,101.0,BUSE
+2023-09-28 14:49:00,19.22,19.22,19.22,19.22,108.0,BUSE
+2023-09-28 14:48:00,19.23,19.23,19.23,19.23,578.0,BUSE
+2023-09-28 14:47:00,19.25,19.25,19.25,19.25,105.0,BUSE
+2023-09-28 14:44:00,19.23,19.24,19.23,19.24,261.0,BUSE
+2023-09-28 14:43:00,19.23,19.23,19.23,19.23,202.0,BUSE
+2023-09-28 14:42:00,19.22,19.22,19.22,19.22,505.0,BUSE
+2023-09-28 14:40:00,19.21,19.21,19.21,19.21,103.0,BUSE
+2023-09-28 14:37:00,19.195,19.21,19.195,19.21,1544.0,BUSE
+2023-09-28 14:36:00,19.19,19.19,19.19,19.19,1131.0,BUSE
+2023-09-28 14:35:00,19.19,19.19,19.19,19.19,872.0,BUSE
+2023-09-28 14:33:00,19.22,19.22,19.22,19.22,220.0,BUSE
+2023-09-28 14:32:00,19.24,19.24,19.23,19.23,728.0,BUSE
+2023-09-28 14:31:00,19.228,19.228,19.228,19.227,102.0,BUSE
+2023-09-28 14:30:00,19.24,19.24,19.225,19.225,1339.0,BUSE
+2023-09-28 14:27:00,19.25,19.25,19.25,19.25,110.0,BUSE
+2023-09-28 14:24:00,19.255,19.255,19.255,19.255,139.0,BUSE
+2023-09-28 14:16:00,19.25,19.25,19.25,19.25,630.0,BUSE
+2023-09-28 14:15:00,19.24,19.24,19.24,19.24,353.0,BUSE
+2023-09-28 14:12:00,19.22,19.22,19.22,19.22,463.0,BUSE
+2023-09-28 14:11:00,19.22,19.22,19.22,19.22,392.0,BUSE
+2023-09-28 14:10:00,19.21,19.21,19.21,19.21,122.0,BUSE
+2023-09-28 14:06:00,19.21,19.21,19.21,19.21,220.0,BUSE
+2023-09-28 13:59:00,19.22,19.22,19.21,19.21,397.0,BUSE
+2023-09-28 13:57:00,19.215,19.215,19.215,19.215,101.0,BUSE
+2023-09-28 13:52:00,19.21,19.21,19.21,19.21,301.0,BUSE
+2023-09-28 13:40:00,19.18,19.2,19.18,19.2,763.0,BUSE
+2023-09-28 13:39:00,19.17,19.18,19.17,19.18,720.0,BUSE
+2023-09-28 13:38:00,19.18,19.18,19.175,19.175,422.0,BUSE
+2023-09-28 13:37:00,19.19,19.19,19.19,19.19,508.0,BUSE
+2023-09-28 13:36:00,19.19,19.19,19.17,19.185,1435.0,BUSE
+2023-09-28 13:34:00,19.19,19.19,19.19,19.19,260.0,BUSE
+2023-09-28 13:33:00,19.155,19.19,19.155,19.19,2025.0,BUSE
+2023-09-28 13:30:00,19.18,19.18,19.16,19.16,550.0,BUSE
+2023-09-28 13:29:00,19.19,19.19,19.18,19.18,883.0,BUSE
+2023-09-28 13:28:00,19.19,19.19,19.19,19.19,100.0,BUSE
+2023-09-28 13:27:00,19.2,19.2,19.2,19.2,131.0,BUSE
+2023-09-28 13:25:00,19.2,19.2,19.2,19.2,864.0,BUSE
+2023-09-28 13:21:00,19.21,19.21,19.21,19.21,101.0,BUSE
+2023-09-28 13:12:00,19.2,19.2,19.195,19.195,328.0,BUSE
+2023-09-28 13:10:00,19.21,19.21,19.21,19.21,129.0,BUSE
+2023-09-28 13:09:00,19.21,19.21,19.21,19.21,100.0,BUSE
+2023-09-28 13:07:00,19.19,19.2,19.19,19.195,466.0,BUSE
+2023-09-28 13:05:00,19.18,19.18,19.18,19.18,272.0,BUSE
+2023-09-28 12:55:00,19.2,19.2,19.2,19.2,100.0,BUSE
+2023-09-28 12:54:00,19.19,19.19,19.19,19.19,352.0,BUSE
+2023-09-28 12:48:00,19.23,19.23,19.22,19.22,787.0,BUSE
+2023-09-28 12:45:00,19.23,19.23,19.23,19.23,103.0,BUSE
+2023-09-28 12:40:00,19.245,19.245,19.245,19.245,246.0,BUSE
+2023-09-28 12:36:00,19.26,19.26,19.245,19.245,200.0,BUSE
+2023-09-28 12:35:00,19.25,19.25,19.25,19.25,544.0,BUSE
+2023-09-28 12:34:00,19.23,19.25,19.23,19.23,1140.0,BUSE
+2023-09-28 12:32:00,19.26,19.26,19.26,19.26,279.0,BUSE
+2023-09-28 12:28:00,19.255,19.27,19.255,19.27,1145.0,BUSE
+2023-09-28 12:27:00,19.255,19.255,19.255,19.255,141.0,BUSE
+2023-09-28 12:26:00,19.25,19.25,19.25,19.25,132.0,BUSE
+2023-09-28 12:24:00,19.25,19.25,19.25,19.25,142.0,BUSE
+2023-09-28 12:21:00,19.25,19.25,19.25,19.25,133.0,BUSE
+2023-09-28 12:20:00,19.26,19.26,19.25,19.25,484.0,BUSE
+2023-09-28 12:17:00,19.27,19.27,19.27,19.27,250.0,BUSE
+2023-09-28 12:15:00,19.245,19.27,19.245,19.27,1476.0,BUSE
+2023-09-28 12:13:00,19.245,19.245,19.245,19.245,302.0,BUSE
+2023-09-28 12:12:00,19.245,19.245,19.245,19.245,100.0,BUSE
+2023-09-28 12:08:00,19.26,19.26,19.25,19.25,570.0,BUSE
+2023-09-28 12:07:00,19.235,19.235,19.235,19.235,107.0,BUSE
+2023-09-28 12:05:00,19.24,19.24,19.24,19.24,207.0,BUSE
+2023-09-28 11:59:00,19.3,19.3,19.29,19.29,429.0,BUSE
+2023-09-28 11:56:00,19.32,19.32,19.3,19.3,1052.0,BUSE
+2023-09-28 11:51:00,19.32,19.32,19.32,19.32,459.0,BUSE
+2023-09-28 11:49:00,19.34,19.34,19.34,19.34,100.0,BUSE
+2023-09-28 11:48:00,19.35,19.35,19.35,19.35,304.0,BUSE
+2023-09-28 11:47:00,19.365,19.365,19.365,19.365,149.0,BUSE
+2023-09-28 11:46:00,19.36,19.37,19.36,19.37,785.0,BUSE
+2023-09-28 11:45:00,19.335,19.35,19.335,19.35,1469.0,BUSE
+2023-09-28 11:43:00,19.335,19.335,19.335,19.335,600.0,BUSE
+2023-09-28 11:42:00,19.32,19.34,19.32,19.33,1274.0,BUSE
+2023-09-28 11:41:00,19.33,19.33,19.31,19.31,300.0,BUSE
+2023-09-28 11:40:00,19.32,19.32,19.32,19.32,131.0,BUSE
+2023-09-28 11:38:00,19.29,19.32,19.29,19.31,3122.0,BUSE
+2023-09-28 11:32:00,19.29,19.29,19.29,19.29,371.0,BUSE
+2023-09-28 11:30:00,19.295,19.295,19.295,19.295,207.0,BUSE
+2023-09-28 11:29:00,19.27,19.29,19.27,19.29,200.0,BUSE
+2023-09-28 11:28:00,19.29,19.29,19.29,19.29,100.0,BUSE
+2023-09-28 11:27:00,19.29,19.29,19.29,19.29,129.0,BUSE
+2023-09-28 11:25:00,19.3,19.3,19.3,19.3,106.0,BUSE
+2023-09-28 11:24:00,19.28,19.28,19.28,19.28,272.0,BUSE
+2023-09-28 11:20:00,19.25,19.25,19.25,19.25,100.0,BUSE
+2023-09-28 11:19:00,19.25,19.25,19.25,19.25,301.0,BUSE
+2023-09-28 11:15:00,19.27,19.27,19.27,19.27,255.0,BUSE
+2023-09-28 11:07:00,19.26,19.275,19.26,19.275,510.0,BUSE
+2023-09-28 11:06:00,19.255,19.28,19.255,19.27,822.0,BUSE
+2023-09-28 10:54:00,19.27,19.27,19.27,19.27,316.0,BUSE
+2023-09-28 10:50:00,19.255,19.255,19.255,19.255,100.0,BUSE
+2023-09-28 10:41:00,19.22,19.22,19.22,19.22,119.0,BUSE
+2023-09-28 10:32:00,19.13,19.13,19.13,19.13,125.0,BUSE
+2023-09-28 10:31:00,19.18,19.18,19.18,19.18,227.0,BUSE
+2023-09-28 10:29:00,19.2,19.2,19.2,19.2,519.0,BUSE
+2023-09-28 10:28:00,19.2,19.2,19.2,19.2,141.0,BUSE
+2023-09-28 10:25:00,19.195,19.195,19.195,19.195,139.0,BUSE
+2023-09-28 10:24:00,19.21,19.21,19.21,19.21,200.0,BUSE
+2023-09-28 10:21:00,19.2,19.215,19.2,19.215,789.0,BUSE
+2023-09-28 10:20:00,19.21,19.21,19.21,19.21,200.0,BUSE
+2023-09-28 10:18:00,19.21,19.21,19.21,19.21,365.0,BUSE
+2023-09-28 10:17:00,19.22,19.22,19.22,19.22,607.0,BUSE
+2023-09-28 10:09:00,19.27,19.27,19.27,19.27,275.0,BUSE
+2023-09-28 09:52:00,19.22,19.22,19.22,19.22,150.0,BUSE
+2023-09-28 09:50:00,19.15,19.19,19.15,19.19,451.0,BUSE
+2023-09-28 09:49:00,19.145,19.145,19.145,19.145,264.0,BUSE
+2023-09-28 09:48:00,19.14,19.14,19.14,19.14,483.0,BUSE
+2023-09-28 09:46:00,19.18,19.18,19.18,19.18,102.0,BUSE
+2023-09-28 09:45:00,19.195,19.195,19.195,19.195,100.0,BUSE
+2023-09-28 09:44:00,19.19,19.19,19.16,19.16,533.0,BUSE
+2023-09-28 09:42:00,19.18,19.225,19.18,19.225,1453.0,BUSE
+2023-09-28 09:40:00,19.23,19.23,19.23,19.23,260.0,BUSE
+2023-09-28 09:38:00,19.18,19.18,19.18,19.18,567.0,BUSE
+2023-09-28 09:37:00,19.26,19.26,19.26,19.26,105.0,BUSE
+2023-09-28 09:35:00,19.04,19.04,19.04,19.04,101.0,BUSE
+2023-09-28 09:34:00,19.015,19.015,19.015,19.015,102.0,BUSE
+2023-09-28 09:31:00,18.91,18.91,18.91,18.91,102.0,BUSE
+2023-09-28 09:30:00,19.02,19.34,19.02,19.34,2662.0,BUSE
+2023-09-27 16:25:00,19.09,19.09,19.09,19.09,42.0,BUSE
+2023-09-27 16:04:00,19.06,19.06,19.06,19.06,1.0,BUSE
+2023-09-27 16:03:00,19.09,19.09,19.09,19.09,2807.0,BUSE
+2023-09-27 16:02:00,19.09,19.09,19.09,19.09,269.0,BUSE
+2023-09-27 16:01:00,19.09,19.09,19.09,19.09,894.0,BUSE
+2023-09-27 16:00:00,19.08,19.09,19.08,19.09,67779.0,BUSE
+2023-09-27 15:59:00,19.08,19.09,19.06,19.08,4841.0,BUSE
+2023-09-27 15:58:00,19.08,19.09,19.08,19.09,2059.0,BUSE
+2023-09-27 15:57:00,19.08,19.08,19.08,19.08,811.0,BUSE
+2023-09-27 15:56:00,19.08,19.08,19.08,19.08,630.0,BUSE
+2023-09-27 15:55:00,19.09,19.09,19.07,19.09,3372.0,BUSE
+2023-09-27 15:54:00,19.07,19.09,19.07,19.09,1302.0,BUSE
+2023-09-27 15:53:00,19.07,19.07,19.07,19.07,232.0,BUSE
+2023-09-27 15:52:00,19.09,19.09,19.09,19.09,659.0,BUSE
+2023-09-27 15:51:00,19.1,19.1,19.09,19.09,1063.0,BUSE
+2023-09-27 15:50:00,19.08,19.09,19.08,19.09,1119.0,BUSE
+2023-09-27 15:49:00,19.08,19.08,19.08,19.08,196.0,BUSE
+2023-09-27 15:48:00,19.11,19.11,19.1,19.1,863.0,BUSE
+2023-09-27 15:47:00,19.074,19.12,19.074,19.12,3301.0,BUSE
+2023-09-27 15:46:00,19.07,19.07,19.07,19.07,200.0,BUSE
+2023-09-27 15:44:00,19.07,19.07,19.07,19.07,260.0,BUSE
+2023-09-27 15:39:00,19.105,19.105,19.105,19.105,194.0,BUSE
+2023-09-27 15:37:00,19.11,19.11,19.11,19.11,105.0,BUSE
+2023-09-27 15:36:00,19.1,19.1,19.1,19.1,294.0,BUSE
+2023-09-27 15:35:00,19.11,19.11,19.11,19.11,649.0,BUSE
+2023-09-27 15:34:00,19.09,19.11,19.09,19.11,621.0,BUSE
+2023-09-27 15:32:00,19.08,19.08,19.08,19.08,134.0,BUSE
+2023-09-27 15:31:00,19.09,19.09,19.09,19.09,542.0,BUSE
+2023-09-27 15:29:00,19.115,19.12,19.11,19.11,565.0,BUSE
+2023-09-27 15:26:00,19.09,19.11,19.09,19.11,244.0,BUSE
+2023-09-27 15:23:00,19.09,19.09,19.09,19.09,201.0,BUSE
+2023-09-27 15:22:00,19.08,19.08,19.08,19.08,951.0,BUSE
+2023-09-27 15:19:00,19.06,19.08,19.06,19.08,205.0,BUSE
+2023-09-27 15:15:00,19.07,19.07,19.07,19.07,323.0,BUSE
+2023-09-27 15:09:00,19.09,19.09,19.09,19.09,103.0,BUSE
+2023-09-27 15:06:00,19.08,19.08,19.08,19.08,107.0,BUSE
+2023-09-27 14:59:00,19.07,19.07,19.07,19.07,661.0,BUSE
+2023-09-27 14:53:00,19.05,19.05,19.05,19.05,165.0,BUSE
+2023-09-27 14:52:00,19.05,19.05,19.05,19.05,372.0,BUSE
+2023-09-27 14:48:00,19.1,19.1,19.07,19.07,888.0,BUSE
+2023-09-27 14:44:00,19.1,19.1,19.1,19.1,102.0,BUSE
+2023-09-27 14:43:00,19.14,19.14,19.13,19.13,958.0,BUSE
+2023-09-27 14:41:00,19.11,19.12,19.11,19.12,436.0,BUSE
+2023-09-27 14:35:00,19.08,19.08,19.08,19.08,142.0,BUSE
+2023-09-27 14:33:00,19.09,19.09,19.09,19.09,369.0,BUSE
+2023-09-27 14:32:00,19.09,19.1,19.09,19.1,707.0,BUSE
+2023-09-27 14:27:00,19.06,19.06,19.06,19.06,136.0,BUSE
+2023-09-27 14:26:00,19.05,19.05,19.05,19.05,483.0,BUSE
+2023-09-27 14:24:00,19.02,19.03,19.02,19.03,1040.0,BUSE
+2023-09-27 14:18:00,19.03,19.03,19.03,19.03,315.0,BUSE
+2023-09-27 14:17:00,19.01,19.01,19.01,19.01,340.0,BUSE
+2023-09-27 14:07:00,19.01,19.01,19.01,19.01,205.0,BUSE
+2023-09-27 14:04:00,19.01,19.01,19.01,19.01,329.0,BUSE
+2023-09-27 14:03:00,19.02,19.02,19.02,19.02,102.0,BUSE
+2023-09-27 13:58:00,19.02,19.02,19.02,19.02,114.0,BUSE
+2023-09-27 13:55:00,18.99,18.99,18.99,18.99,366.0,BUSE
+2023-09-27 13:49:00,19.0,19.0,19.0,19.0,100.0,BUSE
+2023-09-27 13:42:00,18.95,18.96,18.95,18.96,577.0,BUSE
+2023-09-27 13:39:00,18.97,18.97,18.97,18.97,189.0,BUSE
+2023-09-27 13:38:00,18.97,18.97,18.97,18.97,102.0,BUSE
+2023-09-27 13:36:00,18.99,18.99,18.99,18.99,213.0,BUSE
+2023-09-27 13:33:00,19.01,19.01,19.01,19.01,453.0,BUSE
+2023-09-27 13:32:00,19.02,19.02,19.02,19.02,134.0,BUSE
+2023-09-27 13:31:00,19.03,19.03,19.03,19.03,716.0,BUSE
+2023-09-27 13:26:00,19.02,19.02,19.01,19.01,532.0,BUSE
+2023-09-27 13:24:00,19.02,19.02,19.02,19.02,102.0,BUSE
+2023-09-27 13:20:00,19.08,19.08,19.05,19.05,1720.0,BUSE
+2023-09-27 13:19:00,19.085,19.085,19.08,19.08,200.0,BUSE
+2023-09-27 13:17:00,19.08,19.08,19.08,19.08,325.0,BUSE
+2023-09-27 13:14:00,19.09,19.09,19.09,19.09,758.0,BUSE
+2023-09-27 13:13:00,19.09,19.09,19.09,19.09,217.0,BUSE
+2023-09-27 13:12:00,19.09,19.09,19.09,19.09,469.0,BUSE
+2023-09-27 13:08:00,19.09,19.1,19.09,19.1,331.0,BUSE
+2023-09-27 13:07:00,19.084,19.084,19.084,19.084,1094.0,BUSE
+2023-09-27 13:03:00,19.095,19.095,19.095,19.095,135.0,BUSE
+2023-09-27 13:00:00,19.083,19.083,19.083,19.083,549.0,BUSE
+2023-09-27 12:57:00,19.09,19.09,19.09,19.09,167.0,BUSE
+2023-09-27 12:56:00,19.09,19.09,19.09,19.09,279.0,BUSE
+2023-09-27 12:55:00,19.09,19.09,19.09,19.09,205.0,BUSE
+2023-09-27 12:54:00,19.09,19.09,19.09,19.09,132.0,BUSE
+2023-09-27 12:52:00,19.11,19.11,19.11,19.11,1009.0,BUSE
+2023-09-27 12:47:00,19.08,19.08,19.08,19.08,123.0,BUSE
+2023-09-27 12:46:00,19.1,19.1,19.08,19.08,312.0,BUSE
+2023-09-27 12:45:00,19.085,19.1,19.08,19.096,2418.0,BUSE
+2023-09-27 12:41:00,19.05,19.07,19.05,19.06,1142.0,BUSE
+2023-09-27 12:39:00,19.045,19.045,19.045,19.045,1351.0,BUSE
+2023-09-27 12:34:00,19.03,19.03,19.03,19.03,586.0,BUSE
+2023-09-27 12:32:00,19.0,19.0,18.99,18.99,200.0,BUSE
+2023-09-27 12:28:00,18.99,18.995,18.98,18.995,696.0,BUSE
+2023-09-27 12:27:00,18.97,18.97,18.97,18.97,314.0,BUSE
+2023-09-27 12:26:00,18.97,18.97,18.97,18.97,112.0,BUSE
+2023-09-27 12:23:00,18.99,18.99,18.99,18.99,675.0,BUSE
+2023-09-27 12:20:00,19.01,19.01,19.0,19.0,202.0,BUSE
+2023-09-27 12:18:00,19.02,19.05,19.02,19.05,474.0,BUSE
+2023-09-27 12:17:00,19.02,19.02,19.02,19.02,125.0,BUSE
+2023-09-27 12:16:00,19.03,19.03,19.03,19.03,221.0,BUSE
+2023-09-27 12:15:00,19.04,19.04,19.03,19.03,211.0,BUSE
+2023-09-27 12:14:00,19.05,19.053,19.05,19.053,1127.0,BUSE
+2023-09-27 12:10:00,19.02,19.02,19.02,19.02,389.0,BUSE
+2023-09-27 12:09:00,19.01,19.021,19.01,19.021,300.0,BUSE
+2023-09-27 12:08:00,19.03,19.03,19.03,19.03,436.0,BUSE
+2023-09-27 12:05:00,19.04,19.04,19.04,19.04,242.0,BUSE
+2023-09-27 12:04:00,19.05,19.05,19.05,19.05,291.0,BUSE
+2023-09-27 12:03:00,19.04,19.08,19.04,19.08,497.0,BUSE
+2023-09-27 12:02:00,19.05,19.05,19.05,19.05,209.0,BUSE
+2023-09-27 11:59:00,19.09,19.09,19.09,19.09,100.0,BUSE
+2023-09-27 11:45:00,19.16,19.16,19.16,19.16,298.0,BUSE
+2023-09-27 11:44:00,19.17,19.17,19.17,19.17,292.0,BUSE
+2023-09-27 11:43:00,19.18,19.18,19.18,19.18,588.0,BUSE
+2023-09-27 11:40:00,19.17,19.18,19.17,19.18,734.0,BUSE
+2023-09-27 11:35:00,19.19,19.2,19.19,19.2,576.0,BUSE
+2023-09-27 11:29:00,19.16,19.16,19.16,19.16,384.0,BUSE
+2023-09-27 11:28:00,19.145,19.145,19.145,19.145,120.0,BUSE
+2023-09-27 11:26:00,19.145,19.145,19.145,19.145,120.0,BUSE
+2023-09-27 11:24:00,19.12,19.12,19.12,19.12,106.0,BUSE
+2023-09-27 11:15:00,19.15,19.15,19.15,19.15,221.0,BUSE
+2023-09-27 11:13:00,19.15,19.15,19.15,19.15,100.0,BUSE
+2023-09-27 11:11:00,19.17,19.17,19.17,19.17,145.0,BUSE
+2023-09-27 11:10:00,19.22,19.22,19.22,19.22,329.0,BUSE
+2023-09-27 11:04:00,19.205,19.205,19.205,19.205,200.0,BUSE
+2023-09-27 11:02:00,19.2,19.2,19.2,19.2,295.0,BUSE
+2023-09-27 11:01:00,19.17,19.17,19.17,19.17,140.0,BUSE
+2023-09-27 11:00:00,19.16,19.16,19.16,19.16,600.0,BUSE
+2023-09-27 10:59:00,19.18,19.18,19.18,19.18,283.0,BUSE
+2023-09-27 10:53:00,19.19,19.19,19.18,19.18,252.0,BUSE
+2023-09-27 10:51:00,19.22,19.22,19.22,19.22,311.0,BUSE
+2023-09-27 10:49:00,19.24,19.27,19.24,19.27,550.0,BUSE
+2023-09-27 10:46:00,19.23,19.23,19.23,19.23,100.0,BUSE
+2023-09-27 10:45:00,19.24,19.24,19.22,19.22,642.0,BUSE
+2023-09-27 10:43:00,19.235,19.25,19.235,19.25,422.0,BUSE
+2023-09-27 10:42:00,19.235,19.235,19.235,19.235,175.0,BUSE
+2023-09-27 10:40:00,19.22,19.22,19.22,19.22,457.0,BUSE
+2023-09-27 10:39:00,19.225,19.225,19.22,19.22,200.0,BUSE
+2023-09-27 10:34:00,19.216,19.225,19.216,19.225,263.0,BUSE
+2023-09-27 10:33:00,19.225,19.225,19.225,19.225,121.0,BUSE
+2023-09-27 10:25:00,19.285,19.285,19.285,19.285,100.0,BUSE
+2023-09-27 10:24:00,19.295,19.295,19.295,19.295,100.0,BUSE
+2023-09-27 10:23:00,19.29,19.29,19.29,19.29,213.0,BUSE
+2023-09-27 10:22:00,19.32,19.32,19.3,19.3,910.0,BUSE
+2023-09-27 10:21:00,19.285,19.31,19.28,19.28,1274.0,BUSE
+2023-09-27 10:18:00,19.25,19.25,19.25,19.25,1006.0,BUSE
+2023-09-27 10:17:00,19.25,19.25,19.25,19.25,100.0,BUSE
+2023-09-27 10:12:00,19.29,19.29,19.29,19.29,655.0,BUSE
+2023-09-27 10:09:00,19.311,19.311,19.311,19.311,359.0,BUSE
+2023-09-27 10:07:00,19.34,19.34,19.34,19.34,133.0,BUSE
+2023-09-27 10:00:00,19.37,19.37,19.37,19.37,729.0,BUSE
+2023-09-27 09:54:00,19.31,19.31,19.31,19.31,100.0,BUSE
+2023-09-27 09:51:00,19.33,19.33,19.33,19.33,216.0,BUSE
+2023-09-27 09:50:00,19.27,19.27,19.27,19.27,601.0,BUSE
+2023-09-27 09:49:00,19.19,19.19,19.19,19.19,101.0,BUSE
+2023-09-27 09:46:00,19.145,19.145,19.145,19.145,438.0,BUSE
+2023-09-27 09:45:00,19.255,19.255,19.24,19.24,369.0,BUSE
+2023-09-27 09:44:00,19.2,19.22,19.175,19.205,1912.0,BUSE
+2023-09-27 09:41:00,19.18,19.25,19.12,19.25,1399.0,BUSE
+2023-09-27 09:40:00,19.29,19.32,19.18,19.24,3924.0,BUSE
+2023-09-27 09:39:00,19.315,19.315,19.315,19.315,102.0,BUSE
+2023-09-27 09:38:00,19.475,19.475,19.455,19.455,202.0,BUSE
+2023-09-27 09:36:00,19.34,19.34,19.34,19.34,104.0,BUSE
+2023-09-27 09:35:00,19.33,19.33,19.33,19.33,155.0,BUSE
+2023-09-27 09:30:00,19.4,19.4,19.4,19.4,410.0,BUSE
+2023-09-26 16:04:00,18.95,18.95,18.95,18.95,1.0,BUSE
+2023-09-26 16:01:00,19.28,19.28,19.28,19.28,2737.0,BUSE
+2023-09-26 16:00:00,19.29,19.29,19.28,19.28,77998.0,BUSE
+2023-09-26 15:59:00,19.28,19.3,19.28,19.29,3347.0,BUSE
+2023-09-26 15:58:00,19.29,19.29,19.29,19.29,1280.0,BUSE
+2023-09-26 15:57:00,19.285,19.285,19.28,19.28,671.0,BUSE
+2023-09-26 15:56:00,19.28,19.29,19.28,19.29,633.0,BUSE
+2023-09-26 15:55:00,19.27,19.28,19.26,19.28,1790.0,BUSE
+2023-09-26 15:54:00,19.27,19.3,19.27,19.28,4554.0,BUSE
+2023-09-26 15:53:00,19.27,19.27,19.27,19.27,383.0,BUSE
+2023-09-26 15:52:00,19.28,19.28,19.28,19.28,320.0,BUSE
+2023-09-26 15:51:00,19.265,19.28,19.265,19.27,1466.0,BUSE
+2023-09-26 15:50:00,19.31,19.31,19.25,19.26,4690.0,BUSE
+2023-09-26 15:49:00,19.32,19.32,19.32,19.32,411.0,BUSE
+2023-09-26 15:47:00,19.33,19.33,19.32,19.32,397.0,BUSE
+2023-09-26 15:45:00,19.365,19.365,19.345,19.345,747.0,BUSE
+2023-09-26 15:44:00,19.35,19.36,19.35,19.36,894.0,BUSE
+2023-09-26 15:43:00,19.35,19.35,19.35,19.35,256.0,BUSE
+2023-09-26 15:42:00,19.32,19.32,19.32,19.32,430.0,BUSE
+2023-09-26 15:41:00,19.321,19.321,19.321,19.321,100.0,BUSE
+2023-09-26 15:39:00,19.34,19.34,19.33,19.33,431.0,BUSE
+2023-09-26 15:38:00,19.34,19.34,19.34,19.34,498.0,BUSE
+2023-09-26 15:37:00,19.33,19.33,19.33,19.33,100.0,BUSE
+2023-09-26 15:36:00,19.31,19.345,19.31,19.345,1972.0,BUSE
+2023-09-26 15:33:00,19.33,19.33,19.32,19.32,802.0,BUSE
+2023-09-26 15:32:00,19.34,19.34,19.33,19.33,1090.0,BUSE
+2023-09-26 15:31:00,19.34,19.35,19.34,19.34,1182.0,BUSE
+2023-09-26 15:29:00,19.33,19.33,19.33,19.33,100.0,BUSE
+2023-09-26 15:28:00,19.32,19.335,19.32,19.335,1031.0,BUSE
+2023-09-26 15:25:00,19.29,19.29,19.29,19.29,163.0,BUSE
+2023-09-26 15:22:00,19.305,19.305,19.305,19.305,100.0,BUSE
+2023-09-26 15:18:00,19.32,19.32,19.31,19.31,887.0,BUSE
+2023-09-26 15:09:00,19.33,19.34,19.33,19.34,417.0,BUSE
+2023-09-26 15:08:00,19.32,19.32,19.32,19.32,187.0,BUSE
+2023-09-26 15:02:00,19.26,19.295,19.26,19.295,1415.0,BUSE
+2023-09-26 15:01:00,19.27,19.27,19.27,19.27,100.0,BUSE
+2023-09-26 15:00:00,19.251,19.251,19.251,19.251,163.0,BUSE
+2023-09-26 14:59:00,19.26,19.26,19.26,19.26,1006.0,BUSE
+2023-09-26 14:55:00,19.233,19.233,19.233,19.233,101.0,BUSE
+2023-09-26 14:50:00,19.245,19.245,19.245,19.245,119.0,BUSE
+2023-09-26 14:49:00,19.24,19.26,19.23,19.23,1213.0,BUSE
+2023-09-26 14:48:00,19.23,19.23,19.23,19.23,100.0,BUSE
+2023-09-26 14:47:00,19.235,19.235,19.235,19.235,531.0,BUSE
+2023-09-26 14:46:00,19.23,19.23,19.23,19.23,340.0,BUSE
+2023-09-26 14:45:00,19.25,19.25,19.25,19.25,219.0,BUSE
+2023-09-26 14:44:00,19.28,19.28,19.26,19.275,2089.0,BUSE
+2023-09-26 14:43:00,19.29,19.29,19.29,19.29,610.0,BUSE
+2023-09-26 14:42:00,19.3,19.3,19.29,19.295,1903.0,BUSE
+2023-09-26 14:40:00,19.3,19.3,19.3,19.3,101.0,BUSE
+2023-09-26 14:39:00,19.31,19.31,19.31,19.31,100.0,BUSE
+2023-09-26 14:34:00,19.305,19.305,19.305,19.305,100.0,BUSE
+2023-09-26 14:33:00,19.31,19.31,19.31,19.31,386.0,BUSE
+2023-09-26 14:32:00,19.3,19.31,19.3,19.31,1056.0,BUSE
+2023-09-26 14:29:00,19.285,19.285,19.285,19.285,113.0,BUSE
+2023-09-26 14:26:00,19.3,19.3,19.3,19.3,100.0,BUSE
+2023-09-26 14:22:00,19.28,19.28,19.28,19.28,418.0,BUSE
+2023-09-26 14:20:00,19.269,19.269,19.269,19.269,367.0,BUSE
+2023-09-26 14:18:00,19.29,19.29,19.29,19.29,100.0,BUSE
+2023-09-26 14:16:00,19.28,19.3,19.28,19.3,921.0,BUSE
+2023-09-26 14:13:00,19.29,19.29,19.29,19.29,119.0,BUSE
+2023-09-26 14:11:00,19.3,19.3,19.29,19.29,840.0,BUSE
+2023-09-26 14:09:00,19.3,19.3,19.3,19.3,646.0,BUSE
+2023-09-26 14:01:00,19.3,19.305,19.3,19.305,803.0,BUSE
+2023-09-26 13:57:00,19.315,19.315,19.315,19.315,100.0,BUSE
+2023-09-26 13:50:00,19.32,19.33,19.32,19.33,438.0,BUSE
+2023-09-26 13:47:00,19.3,19.31,19.3,19.31,929.0,BUSE
+2023-09-26 13:44:00,19.28,19.28,19.28,19.28,100.0,BUSE
+2023-09-26 13:40:00,19.29,19.29,19.29,19.29,260.0,BUSE
+2023-09-26 13:36:00,19.3,19.3,19.29,19.29,378.0,BUSE
+2023-09-26 13:35:00,19.31,19.31,19.31,19.31,156.0,BUSE
+2023-09-26 13:34:00,19.3,19.3,19.3,19.3,110.0,BUSE
+2023-09-26 13:33:00,19.3,19.3,19.3,19.3,128.0,BUSE
+2023-09-26 13:30:00,19.295,19.295,19.295,19.295,209.0,BUSE
+2023-09-26 13:26:00,19.29,19.29,19.29,19.29,115.0,BUSE
+2023-09-26 13:20:00,19.28,19.315,19.28,19.315,291.0,BUSE
+2023-09-26 13:18:00,19.31,19.31,19.31,19.31,429.0,BUSE
+2023-09-26 13:09:00,19.325,19.325,19.325,19.325,100.0,BUSE
+2023-09-26 13:01:00,19.3,19.3,19.3,19.3,205.0,BUSE
+2023-09-26 12:59:00,19.33,19.34,19.33,19.33,471.0,BUSE
+2023-09-26 12:55:00,19.35,19.35,19.35,19.35,100.0,BUSE
+2023-09-26 12:51:00,19.37,19.37,19.37,19.37,119.0,BUSE
+2023-09-26 12:39:00,19.365,19.365,19.365,19.365,100.0,BUSE
+2023-09-26 12:38:00,19.36,19.36,19.36,19.36,223.0,BUSE
+2023-09-26 12:36:00,19.36,19.36,19.36,19.36,597.0,BUSE
+2023-09-26 12:34:00,19.35,19.35,19.35,19.35,100.0,BUSE
+2023-09-26 12:33:00,19.335,19.35,19.335,19.35,813.0,BUSE
+2023-09-26 12:32:00,19.34,19.34,19.34,19.34,105.0,BUSE
+2023-09-26 12:29:00,19.35,19.35,19.35,19.35,180.0,BUSE
+2023-09-26 12:26:00,19.34,19.34,19.34,19.34,112.0,BUSE
+2023-09-26 12:18:00,19.37,19.37,19.37,19.37,137.0,BUSE
+2023-09-26 12:14:00,19.39,19.39,19.375,19.375,627.0,BUSE
+2023-09-26 12:10:00,19.4,19.4,19.4,19.4,100.0,BUSE
+2023-09-26 12:09:00,19.4,19.41,19.4,19.41,732.0,BUSE
+2023-09-26 12:06:00,19.38,19.385,19.38,19.385,616.0,BUSE
+2023-09-26 12:01:00,19.39,19.39,19.35,19.35,414.0,BUSE
+2023-09-26 11:57:00,19.35,19.35,19.35,19.35,107.0,BUSE
+2023-09-26 11:47:00,19.36,19.36,19.36,19.36,151.0,BUSE
+2023-09-26 11:46:00,19.36,19.36,19.36,19.36,100.0,BUSE
+2023-09-26 11:38:00,19.4,19.4,19.39,19.39,648.0,BUSE
+2023-09-26 11:36:00,19.4,19.405,19.4,19.405,211.0,BUSE
+2023-09-26 11:33:00,19.42,19.42,19.4,19.4,568.0,BUSE
+2023-09-26 11:29:00,19.4,19.4,19.4,19.4,100.0,BUSE
+2023-09-26 11:26:00,19.465,19.465,19.465,19.465,244.0,BUSE
+2023-09-26 11:25:00,19.48,19.48,19.45,19.45,327.0,BUSE
+2023-09-26 11:20:00,19.51,19.51,19.51,19.51,427.0,BUSE
+2023-09-26 11:15:00,19.525,19.525,19.525,19.525,150.0,BUSE
+2023-09-26 11:07:00,19.54,19.54,19.54,19.54,289.0,BUSE
+2023-09-26 11:05:00,19.57,19.575,19.56,19.575,422.0,BUSE
+2023-09-26 11:01:00,19.59,19.59,19.57,19.57,231.0,BUSE
+2023-09-26 10:54:00,19.57,19.57,19.57,19.57,334.0,BUSE
+2023-09-26 10:44:00,19.58,19.58,19.57,19.57,419.0,BUSE
+2023-09-26 10:43:00,19.54,19.545,19.54,19.545,303.0,BUSE
+2023-09-26 10:41:00,19.54,19.54,19.54,19.54,819.0,BUSE
+2023-09-26 10:40:00,19.57,19.57,19.57,19.57,100.0,BUSE
+2023-09-26 10:28:00,19.57,19.57,19.57,19.57,123.0,BUSE
+2023-09-26 10:18:00,19.5,19.5,19.5,19.5,259.0,BUSE
+2023-09-26 10:15:00,19.51,19.51,19.48,19.48,842.0,BUSE
+2023-09-26 10:14:00,19.53,19.53,19.53,19.53,107.0,BUSE
+2023-09-26 10:09:00,19.54,19.54,19.54,19.54,220.0,BUSE
+2023-09-26 10:08:00,19.5,19.5,19.5,19.5,1932.0,BUSE
+2023-09-26 10:07:00,19.5,19.5,19.5,19.5,573.0,BUSE
+2023-09-26 10:01:00,19.49,19.49,19.49,19.49,1421.0,BUSE
+2023-09-26 09:58:00,19.5,19.5,19.5,19.5,120.0,BUSE
+2023-09-26 09:57:00,19.51,19.51,19.51,19.51,392.0,BUSE
+2023-09-26 09:48:00,19.49,19.49,19.49,19.49,147.0,BUSE
+2023-09-26 09:47:00,19.49,19.49,19.49,19.49,165.0,BUSE
+2023-09-26 09:41:00,19.41,19.49,19.41,19.46,3787.0,BUSE
+2023-09-26 09:32:00,19.345,19.43,19.33,19.43,824.0,BUSE
+2023-09-26 09:31:00,19.31,19.31,19.31,19.31,227.0,BUSE
+2023-09-26 09:30:00,19.29,19.29,19.29,19.29,680.0,BUSE
+2023-09-26 08:51:00,19.5,19.5,19.5,19.5,1.0,BUSE
+2023-09-25 16:04:00,19.19,19.19,19.19,19.19,1.0,BUSE
+2023-09-25 16:01:00,19.5,19.5,19.5,19.5,1091.0,BUSE
+2023-09-25 16:00:00,19.53,19.53,19.5,19.5,57561.0,BUSE
+2023-09-25 15:59:00,19.51,19.53,19.5,19.53,4220.0,BUSE
+2023-09-25 15:58:00,19.5,19.51,19.5,19.5,1702.0,BUSE
+2023-09-25 15:57:00,19.5,19.51,19.5,19.5,1610.0,BUSE
+2023-09-25 15:56:00,19.5,19.51,19.5,19.51,743.0,BUSE
+2023-09-25 15:55:00,19.46,19.49,19.46,19.49,2337.0,BUSE
+2023-09-25 15:54:00,19.46,19.47,19.46,19.47,997.0,BUSE
+2023-09-25 15:53:00,19.47,19.47,19.47,19.47,447.0,BUSE
+2023-09-25 15:52:00,19.48,19.48,19.48,19.48,770.0,BUSE
+2023-09-25 15:50:00,19.49,19.49,19.475,19.475,1188.0,BUSE
+2023-09-25 15:49:00,19.485,19.5,19.485,19.49,1323.0,BUSE
+2023-09-25 15:48:00,19.485,19.485,19.485,19.485,502.0,BUSE
+2023-09-25 15:47:00,19.48,19.48,19.48,19.48,358.0,BUSE
+2023-09-25 15:46:00,19.495,19.495,19.495,19.495,364.0,BUSE
+2023-09-25 15:45:00,19.51,19.51,19.5,19.5,2052.0,BUSE
+2023-09-25 15:39:00,19.5,19.5,19.5,19.5,632.0,BUSE
+2023-09-25 15:38:00,19.495,19.495,19.495,19.495,379.0,BUSE
+2023-09-25 15:37:00,19.495,19.495,19.495,19.495,143.0,BUSE
+2023-09-25 15:34:00,19.5,19.5,19.5,19.5,489.0,BUSE
+2023-09-25 15:22:00,19.52,19.52,19.52,19.52,125.0,BUSE
+2023-09-25 15:21:00,19.5,19.5,19.5,19.5,256.0,BUSE
+2023-09-25 15:14:00,19.46,19.46,19.46,19.46,545.0,BUSE
+2023-09-25 15:07:00,19.425,19.425,19.425,19.425,104.0,BUSE
+2023-09-25 15:02:00,19.45,19.45,19.45,19.45,204.0,BUSE
+2023-09-25 15:01:00,19.47,19.475,19.47,19.47,1235.0,BUSE
+2023-09-25 14:57:00,19.475,19.475,19.47,19.47,270.0,BUSE
+2023-09-25 14:52:00,19.47,19.47,19.47,19.47,182.0,BUSE
+2023-09-25 14:50:00,19.49,19.49,19.49,19.49,200.0,BUSE
+2023-09-25 14:47:00,19.48,19.48,19.48,19.48,103.0,BUSE
+2023-09-25 14:44:00,19.47,19.47,19.47,19.47,539.0,BUSE
+2023-09-25 14:43:00,19.48,19.48,19.48,19.48,302.0,BUSE
+2023-09-25 14:36:00,19.495,19.495,19.495,19.495,100.0,BUSE
+2023-09-25 14:34:00,19.48,19.51,19.48,19.49,5234.0,BUSE
+2023-09-25 14:33:00,19.47,19.47,19.47,19.47,100.0,BUSE
+2023-09-25 14:28:00,19.45,19.45,19.45,19.45,138.0,BUSE
+2023-09-25 14:26:00,19.46,19.47,19.46,19.47,470.0,BUSE
+2023-09-25 14:14:00,19.465,19.465,19.46,19.46,414.0,BUSE
+2023-09-25 14:13:00,19.455,19.455,19.455,19.455,135.0,BUSE
+2023-09-25 14:11:00,19.45,19.45,19.45,19.45,394.0,BUSE
+2023-09-25 14:03:00,19.44,19.44,19.44,19.44,173.0,BUSE
+2023-09-25 14:01:00,19.45,19.45,19.445,19.445,388.0,BUSE
+2023-09-25 13:57:00,19.43,19.43,19.43,19.43,164.0,BUSE
+2023-09-25 13:56:00,19.42,19.42,19.42,19.42,323.0,BUSE
+2023-09-25 13:48:00,19.4,19.4,19.4,19.4,100.0,BUSE
+2023-09-25 13:35:00,19.4,19.4,19.4,19.4,157.0,BUSE
+2023-09-25 13:28:00,19.4,19.4,19.38,19.38,917.0,BUSE
+2023-09-25 13:26:00,19.403,19.403,19.403,19.403,137.0,BUSE
+2023-09-25 13:25:00,19.42,19.42,19.42,19.42,385.0,BUSE
+2023-09-25 13:17:00,19.43,19.43,19.43,19.43,126.0,BUSE
+2023-09-25 12:54:00,19.4,19.4,19.4,19.4,101.0,BUSE
+2023-09-25 12:52:00,19.4,19.4,19.39,19.39,627.0,BUSE
+2023-09-25 12:48:00,19.415,19.43,19.415,19.43,209.0,BUSE
+2023-09-25 12:38:00,19.415,19.415,19.415,19.415,269.0,BUSE
+2023-09-25 12:35:00,19.4,19.4,19.4,19.4,318.0,BUSE
+2023-09-25 12:27:00,19.394,19.394,19.394,19.394,311.0,BUSE
+2023-09-25 12:21:00,19.38,19.38,19.38,19.38,1049.0,BUSE
+2023-09-25 12:18:00,19.39,19.39,19.39,19.39,100.0,BUSE
+2023-09-25 12:17:00,19.38,19.38,19.38,19.38,503.0,BUSE
+2023-09-25 12:16:00,19.355,19.355,19.355,19.355,239.0,BUSE
+2023-09-25 12:05:00,19.36,19.36,19.36,19.36,229.0,BUSE
+2023-09-25 11:16:00,19.33,19.33,19.33,19.33,392.0,BUSE
+2023-09-25 11:14:00,19.325,19.325,19.325,19.325,153.0,BUSE
+2023-09-25 11:05:00,19.3,19.3,19.3,19.3,348.0,BUSE
+2023-09-25 10:59:00,19.305,19.305,19.305,19.305,199.0,BUSE
+2023-09-25 10:58:00,19.3,19.3,19.29,19.29,277.0,BUSE
+2023-09-25 10:53:00,19.31,19.31,19.31,19.31,107.0,BUSE
+2023-09-25 10:48:00,19.33,19.33,19.33,19.33,519.0,BUSE
+2023-09-25 10:46:00,19.345,19.345,19.345,19.345,101.0,BUSE
+2023-09-25 10:43:00,19.37,19.37,19.35,19.35,799.0,BUSE
+2023-09-25 10:40:00,19.385,19.385,19.385,19.385,123.0,BUSE
+2023-09-25 10:38:00,19.38,19.385,19.38,19.385,282.0,BUSE
+2023-09-25 10:36:00,19.365,19.38,19.365,19.38,729.0,BUSE
+2023-09-25 10:33:00,19.36,19.36,19.36,19.36,735.0,BUSE
+2023-09-25 10:32:00,19.345,19.345,19.345,19.345,101.0,BUSE
+2023-09-25 10:24:00,19.36,19.36,19.36,19.36,483.0,BUSE
+2023-09-25 10:23:00,19.36,19.36,19.36,19.36,297.0,BUSE
+2023-09-25 10:19:00,19.355,19.355,19.355,19.355,215.0,BUSE
+2023-09-25 10:15:00,19.365,19.365,19.365,19.365,100.0,BUSE
+2023-09-25 10:14:00,19.355,19.355,19.355,19.355,127.0,BUSE
+2023-09-25 10:06:00,19.34,19.34,19.34,19.34,101.0,BUSE
+2023-09-25 10:05:00,19.29,19.29,19.29,19.29,703.0,BUSE
+2023-09-25 09:59:00,19.35,19.35,19.35,19.35,239.0,BUSE
+2023-09-25 09:53:00,19.25,19.25,19.25,19.25,112.0,BUSE
+2023-09-25 09:48:00,19.225,19.225,19.225,19.225,103.0,BUSE
+2023-09-25 09:42:00,19.2,19.2,19.2,19.2,247.0,BUSE
+2023-09-25 09:38:00,19.071,19.071,19.071,19.071,279.0,BUSE
+2023-09-25 09:37:00,19.12,19.12,19.12,19.12,255.0,BUSE
+2023-09-25 09:35:00,19.16,19.16,19.16,19.16,292.0,BUSE
+2023-09-25 09:33:00,19.07,19.07,19.07,19.07,111.0,BUSE
+2023-09-25 09:30:00,19.03,19.03,19.03,19.03,1650.0,BUSE
+2023-09-22 16:16:00,19.15,19.15,19.15,19.15,156.0,BUSE
+2023-09-22 16:04:00,18.99,18.99,18.99,18.99,1.0,BUSE
+2023-09-22 16:02:00,19.15,19.15,19.15,19.15,865.0,BUSE
+2023-09-22 16:01:00,19.15,19.15,19.15,19.15,7250.0,BUSE
+2023-09-22 16:00:00,19.15,19.15,19.15,19.15,55760.0,BUSE
+2023-09-22 15:59:00,19.142,19.15,19.131,19.15,3450.0,BUSE
+2023-09-22 15:58:00,19.15,19.15,19.145,19.145,865.0,BUSE
+2023-09-22 15:57:00,19.15,19.15,19.15,19.15,1135.0,BUSE
+2023-09-22 15:56:00,19.155,19.155,19.155,19.155,110.0,BUSE
+2023-09-22 15:55:00,19.17,19.17,19.16,19.16,804.0,BUSE
+2023-09-22 15:54:00,19.17,19.18,19.15,19.15,2042.0,BUSE
+2023-09-22 15:53:00,19.17,19.17,19.17,19.17,388.0,BUSE
+2023-09-22 15:50:00,19.17,19.18,19.17,19.17,1074.0,BUSE
+2023-09-22 15:49:00,19.165,19.17,19.165,19.17,663.0,BUSE
+2023-09-22 15:48:00,19.16,19.16,19.16,19.16,445.0,BUSE
+2023-09-22 15:46:00,19.2,19.21,19.2,19.2,1426.0,BUSE
+2023-09-22 15:45:00,19.2,19.2,19.2,19.2,339.0,BUSE
+2023-09-22 15:44:00,19.21,19.215,19.2,19.2,2742.0,BUSE
+2023-09-22 15:40:00,19.23,19.23,19.23,19.23,299.0,BUSE
+2023-09-22 15:39:00,19.22,19.23,19.22,19.23,414.0,BUSE
+2023-09-22 15:38:00,19.21,19.21,19.21,19.21,723.0,BUSE
+2023-09-22 15:35:00,19.21,19.21,19.21,19.21,559.0,BUSE
+2023-09-22 15:32:00,19.22,19.22,19.22,19.22,510.0,BUSE
+2023-09-22 15:31:00,19.23,19.24,19.23,19.24,421.0,BUSE
+2023-09-22 15:30:00,19.22,19.225,19.22,19.225,333.0,BUSE
+2023-09-22 15:29:00,19.22,19.23,19.22,19.225,310.0,BUSE
+2023-09-22 15:28:00,19.22,19.23,19.22,19.23,285.0,BUSE
+2023-09-22 15:25:00,19.23,19.23,19.23,19.23,426.0,BUSE
+2023-09-22 15:24:00,19.24,19.25,19.24,19.25,605.0,BUSE
+2023-09-22 15:23:00,19.24,19.24,19.24,19.24,104.0,BUSE
+2023-09-22 15:18:00,19.24,19.24,19.24,19.24,241.0,BUSE
+2023-09-22 15:11:00,19.22,19.22,19.22,19.22,189.0,BUSE
+2023-09-22 15:09:00,19.24,19.24,19.24,19.24,201.0,BUSE
+2023-09-22 15:08:00,19.22,19.22,19.22,19.22,533.0,BUSE
+2023-09-22 15:05:00,19.2,19.2,19.19,19.19,456.0,BUSE
+2023-09-22 15:04:00,19.2,19.21,19.2,19.21,1018.0,BUSE
+2023-09-22 15:02:00,19.21,19.21,19.21,19.21,162.0,BUSE
+2023-09-22 15:01:00,19.21,19.21,19.21,19.21,144.0,BUSE
+2023-09-22 15:00:00,19.19,19.2,19.19,19.2,761.0,BUSE
+2023-09-22 14:46:00,19.16,19.16,19.16,19.16,110.0,BUSE
+2023-09-22 14:38:00,19.175,19.175,19.165,19.175,667.0,BUSE
+2023-09-22 14:36:00,19.17,19.18,19.17,19.18,398.0,BUSE
+2023-09-22 14:33:00,19.16,19.16,19.16,19.16,100.0,BUSE
+2023-09-22 14:29:00,19.15,19.15,19.15,19.15,101.0,BUSE
+2023-09-22 14:28:00,19.15,19.15,19.15,19.15,158.0,BUSE
+2023-09-22 14:27:00,19.15,19.15,19.15,19.15,281.0,BUSE
+2023-09-22 14:17:00,19.13,19.13,19.13,19.13,242.0,BUSE
+2023-09-22 14:16:00,19.11,19.11,19.11,19.11,650.0,BUSE
+2023-09-22 14:14:00,19.12,19.12,19.12,19.12,100.0,BUSE
+2023-09-22 14:05:00,19.14,19.14,19.14,19.14,106.0,BUSE
+2023-09-22 14:02:00,19.12,19.12,19.12,19.12,125.0,BUSE
+2023-09-22 14:00:00,19.12,19.13,19.12,19.13,258.0,BUSE
+2023-09-22 13:53:00,19.12,19.12,19.12,19.12,109.0,BUSE
+2023-09-22 13:52:00,19.13,19.13,19.13,19.13,101.0,BUSE
+2023-09-22 13:44:00,19.095,19.095,19.095,19.095,100.0,BUSE
+2023-09-22 13:43:00,19.073,19.073,19.073,19.073,289.0,BUSE
+2023-09-22 13:33:00,19.12,19.12,19.12,19.12,554.0,BUSE
+2023-09-22 13:32:00,19.11,19.11,19.11,19.11,404.0,BUSE
+2023-09-22 13:18:00,19.13,19.13,19.13,19.13,111.0,BUSE
+2023-09-22 13:16:00,19.14,19.14,19.14,19.14,406.0,BUSE
+2023-09-22 13:12:00,19.16,19.16,19.16,19.16,297.0,BUSE
+2023-09-22 13:10:00,19.13,19.13,19.13,19.13,301.0,BUSE
+2023-09-22 13:07:00,19.15,19.15,19.15,19.15,515.0,BUSE
+2023-09-22 13:04:00,19.14,19.14,19.14,19.14,474.0,BUSE
+2023-09-22 13:02:00,19.125,19.125,19.125,19.125,203.0,BUSE
+2023-09-22 12:58:00,19.145,19.145,19.145,19.145,101.0,BUSE
+2023-09-22 12:53:00,19.13,19.13,19.13,19.13,100.0,BUSE
+2023-09-22 12:50:00,19.15,19.15,19.15,19.15,403.0,BUSE
+2023-09-22 12:48:00,19.1,19.11,19.085,19.11,1852.0,BUSE
+2023-09-22 12:41:00,19.13,19.13,19.12,19.12,265.0,BUSE
+2023-09-22 12:40:00,19.12,19.13,19.12,19.12,1211.0,BUSE
+2023-09-22 12:37:00,19.1,19.107,19.1,19.107,486.0,BUSE
+2023-09-22 12:34:00,19.1,19.1,19.1,19.1,213.0,BUSE
+2023-09-22 12:33:00,19.1,19.1,19.1,19.1,100.0,BUSE
+2023-09-22 12:32:00,19.08,19.08,19.08,19.08,1970.0,BUSE
+2023-09-22 12:17:00,19.1,19.1,19.1,19.1,147.0,BUSE
+2023-09-22 12:16:00,19.055,19.055,19.055,19.055,100.0,BUSE
+2023-09-22 12:15:00,19.075,19.075,19.075,19.075,120.0,BUSE
+2023-09-22 12:14:00,19.07,19.07,19.07,19.07,527.0,BUSE
+2023-09-22 12:12:00,19.05,19.05,19.05,19.05,100.0,BUSE
+2023-09-22 12:07:00,19.05,19.05,19.05,19.05,108.0,BUSE
+2023-09-22 12:06:00,19.06,19.06,19.06,19.06,101.0,BUSE
+2023-09-22 12:05:00,19.09,19.09,19.09,19.09,205.0,BUSE
+2023-09-22 12:04:00,19.08,19.11,19.08,19.11,2854.0,BUSE
+2023-09-22 11:56:00,19.12,19.12,19.12,19.12,333.0,BUSE
+2023-09-22 11:54:00,19.14,19.14,19.13,19.13,306.0,BUSE
+2023-09-22 11:53:00,19.12,19.135,19.12,19.135,354.0,BUSE
+2023-09-22 11:45:00,19.125,19.125,19.125,19.125,106.0,BUSE
+2023-09-22 11:43:00,19.16,19.16,19.16,19.16,188.0,BUSE
+2023-09-22 11:40:00,19.19,19.19,19.19,19.19,100.0,BUSE
+2023-09-22 11:39:00,19.16,19.16,19.16,19.16,563.0,BUSE
+2023-09-22 11:35:00,19.145,19.145,19.145,19.145,100.0,BUSE
+2023-09-22 11:32:00,19.14,19.14,19.14,19.14,150.0,BUSE
+2023-09-22 11:31:00,19.14,19.14,19.14,19.14,653.0,BUSE
+2023-09-22 11:26:00,19.147,19.147,19.147,19.147,138.0,BUSE
+2023-09-22 11:25:00,19.13,19.14,19.13,19.14,461.0,BUSE
+2023-09-22 11:24:00,19.1,19.11,19.1,19.11,821.0,BUSE
+2023-09-22 11:19:00,19.083,19.083,19.083,19.083,100.0,BUSE
+2023-09-22 11:14:00,19.07,19.08,19.07,19.08,496.0,BUSE
+2023-09-22 11:10:00,19.095,19.095,19.08,19.08,404.0,BUSE
+2023-09-22 11:08:00,19.065,19.12,19.065,19.12,1650.0,BUSE
+2023-09-22 11:06:00,19.06,19.06,19.06,19.06,389.0,BUSE
+2023-09-22 11:00:00,19.09,19.09,19.09,19.09,373.0,BUSE
+2023-09-22 10:58:00,19.115,19.115,19.115,19.115,108.0,BUSE
+2023-09-22 10:57:00,19.13,19.13,19.13,19.13,882.0,BUSE
+2023-09-22 10:55:00,19.13,19.145,19.13,19.145,997.0,BUSE
+2023-09-22 10:45:00,19.12,19.14,19.12,19.14,319.0,BUSE
+2023-09-22 10:44:00,19.125,19.125,19.125,19.125,361.0,BUSE
+2023-09-22 10:37:00,19.14,19.14,19.14,19.14,106.0,BUSE
+2023-09-22 10:33:00,19.17,19.17,19.14,19.14,858.0,BUSE
+2023-09-22 10:31:00,19.17,19.17,19.17,19.17,100.0,BUSE
+2023-09-22 10:26:00,19.2,19.2,19.2,19.2,100.0,BUSE
+2023-09-22 10:23:00,19.2,19.2,19.2,19.2,290.0,BUSE
+2023-09-22 10:22:00,19.17,19.17,19.17,19.17,112.0,BUSE
+2023-09-22 10:18:00,19.16,19.16,19.16,19.16,263.0,BUSE
+2023-09-22 10:16:00,19.12,19.12,19.12,19.12,117.0,BUSE
+2023-09-22 10:09:00,19.22,19.235,19.22,19.235,471.0,BUSE
+2023-09-22 10:08:00,19.23,19.245,19.21,19.21,1333.0,BUSE
+2023-09-22 10:05:00,19.225,19.225,19.196,19.196,708.0,BUSE
+2023-09-22 10:00:00,19.2,19.2,19.19,19.19,664.0,BUSE
+2023-09-22 09:59:00,19.2,19.22,19.195,19.22,662.0,BUSE
+2023-09-22 09:58:00,19.15,19.15,19.15,19.15,415.0,BUSE
+2023-09-22 09:54:00,19.11,19.11,19.11,19.11,222.0,BUSE
+2023-09-22 09:53:00,19.13,19.13,19.13,19.13,202.0,BUSE
+2023-09-22 09:52:00,19.2,19.2,19.13,19.13,1571.0,BUSE
+2023-09-22 09:51:00,19.125,19.125,19.125,19.125,121.0,BUSE
+2023-09-22 09:49:00,19.18,19.19,19.135,19.165,1061.0,BUSE
+2023-09-22 09:48:00,19.19,19.19,19.19,19.19,347.0,BUSE
+2023-09-22 09:47:00,19.212,19.212,19.212,19.212,140.0,BUSE
+2023-09-22 09:46:00,19.15,19.24,19.15,19.215,1234.0,BUSE
+2023-09-22 09:45:00,19.22,19.347,19.12,19.12,3562.0,BUSE
+2023-09-22 09:42:00,19.485,19.485,19.485,19.485,100.0,BUSE
+2023-09-22 09:40:00,19.21,19.795,19.21,19.795,200.0,BUSE
+2023-09-22 09:35:00,19.37,19.45,19.37,19.45,1549.0,BUSE
+2023-09-22 09:30:00,19.22,19.22,19.22,19.22,2395.0,BUSE
+2023-09-22 08:10:00,20.2,20.2,20.2,20.2,20.0,BUSE
+2023-09-21 16:47:00,19.24,19.24,19.24,19.24,300.0,BUSE
+2023-09-21 16:10:00,19.24,19.24,19.24,19.24,300.0,BUSE
+2023-09-21 16:09:00,19.15,19.25,19.15,19.24,400.0,BUSE
+2023-09-21 16:08:00,19.24,19.24,19.24,19.24,956.0,BUSE
+2023-09-21 16:04:00,18.87,18.87,18.87,18.87,1.0,BUSE
+2023-09-21 16:03:00,18.87,18.87,18.87,18.87,100.0,BUSE
+2023-09-21 16:02:00,19.24,19.24,19.18,19.18,7445.0,BUSE
+2023-09-21 16:01:00,19.24,19.24,19.24,19.24,4.0,BUSE
+2023-09-21 16:00:00,19.24,19.24,19.24,19.24,57756.0,BUSE
+2023-09-21 15:59:00,19.25,19.25,19.23,19.24,4786.0,BUSE
+2023-09-21 15:58:00,19.24,19.26,19.24,19.26,1576.0,BUSE
+2023-09-21 15:57:00,19.23,19.24,19.23,19.235,874.0,BUSE
+2023-09-21 15:56:00,19.23,19.24,19.22,19.22,866.0,BUSE
+2023-09-21 15:55:00,19.24,19.24,19.23,19.23,1630.0,BUSE
+2023-09-21 15:54:00,19.24,19.245,19.23,19.24,1331.0,BUSE
+2023-09-21 15:53:00,19.235,19.245,19.23,19.245,993.0,BUSE
+2023-09-21 15:52:00,19.23,19.23,19.23,19.23,1124.0,BUSE
+2023-09-21 15:51:00,19.23,19.24,19.23,19.24,1126.0,BUSE
+2023-09-21 15:50:00,19.26,19.26,19.25,19.25,1030.0,BUSE
+2023-09-21 15:49:00,19.27,19.27,19.27,19.27,594.0,BUSE
+2023-09-21 15:48:00,19.26,19.28,19.26,19.28,1858.0,BUSE
+2023-09-21 15:46:00,19.25,19.26,19.25,19.25,1459.0,BUSE
+2023-09-21 15:45:00,19.244,19.26,19.244,19.26,2514.0,BUSE
+2023-09-21 15:44:00,19.26,19.26,19.26,19.26,361.0,BUSE
+2023-09-21 15:43:00,19.25,19.25,19.24,19.24,688.0,BUSE
+2023-09-21 15:41:00,19.25,19.25,19.25,19.25,420.0,BUSE
+2023-09-21 15:40:00,19.25,19.27,19.25,19.27,566.0,BUSE
+2023-09-21 15:38:00,19.255,19.27,19.255,19.27,584.0,BUSE
+2023-09-21 15:37:00,19.255,19.255,19.255,19.255,363.0,BUSE
+2023-09-21 15:36:00,19.235,19.26,19.235,19.26,1500.0,BUSE
+2023-09-21 15:35:00,19.24,19.24,19.24,19.24,464.0,BUSE
+2023-09-21 15:34:00,19.23,19.23,19.23,19.23,403.0,BUSE
+2023-09-21 15:32:00,19.22,19.235,19.22,19.235,835.0,BUSE
+2023-09-21 15:31:00,19.22,19.22,19.22,19.22,240.0,BUSE
+2023-09-21 15:30:00,19.22,19.23,19.22,19.23,491.0,BUSE
+2023-09-21 15:29:00,19.22,19.22,19.22,19.22,740.0,BUSE
+2023-09-21 15:27:00,19.22,19.22,19.22,19.22,292.0,BUSE
+2023-09-21 15:26:00,19.21,19.21,19.21,19.21,476.0,BUSE
+2023-09-21 15:24:00,19.23,19.23,19.23,19.23,224.0,BUSE
+2023-09-21 15:23:00,19.22,19.22,19.22,19.22,174.0,BUSE
+2023-09-21 15:22:00,19.22,19.22,19.22,19.22,314.0,BUSE
+2023-09-21 15:21:00,19.17,19.21,19.17,19.21,1620.0,BUSE
+2023-09-21 15:19:00,19.17,19.17,19.17,19.17,207.0,BUSE
+2023-09-21 15:18:00,19.19,19.19,19.19,19.19,137.0,BUSE
+2023-09-21 15:16:00,19.18,19.18,19.18,19.18,535.0,BUSE
+2023-09-21 15:14:00,19.19,19.19,19.19,19.19,133.0,BUSE
+2023-09-21 15:10:00,19.17,19.17,19.17,19.17,117.0,BUSE
+2023-09-21 15:06:00,19.18,19.19,19.18,19.18,801.0,BUSE
+2023-09-21 15:04:00,19.18,19.18,19.16,19.16,714.0,BUSE
+2023-09-21 15:03:00,19.17,19.18,19.17,19.18,1350.0,BUSE
+2023-09-21 15:01:00,19.16,19.16,19.16,19.16,201.0,BUSE
+2023-09-21 14:58:00,19.16,19.16,19.16,19.16,179.0,BUSE
+2023-09-21 14:57:00,19.17,19.17,19.17,19.17,410.0,BUSE
+2023-09-21 14:56:00,19.17,19.17,19.17,19.17,498.0,BUSE
+2023-09-21 14:55:00,19.18,19.18,19.18,19.18,200.0,BUSE
+2023-09-21 14:50:00,19.2,19.2,19.2,19.2,214.0,BUSE
+2023-09-21 14:43:00,19.18,19.18,19.18,19.18,649.0,BUSE
+2023-09-21 14:42:00,19.2,19.2,19.2,19.2,122.0,BUSE
+2023-09-21 14:39:00,19.2,19.2,19.2,19.2,100.0,BUSE
+2023-09-21 14:38:00,19.19,19.19,19.19,19.19,427.0,BUSE
+2023-09-21 14:37:00,19.18,19.189,19.18,19.189,645.0,BUSE
+2023-09-21 14:31:00,19.18,19.18,19.18,19.18,290.0,BUSE
+2023-09-21 14:29:00,19.19,19.19,19.19,19.19,100.0,BUSE
+2023-09-21 14:23:00,19.19,19.19,19.19,19.19,360.0,BUSE
+2023-09-21 14:21:00,19.19,19.19,19.19,19.19,100.0,BUSE
+2023-09-21 14:19:00,19.18,19.18,19.18,19.18,325.0,BUSE
+2023-09-21 14:14:00,19.19,19.19,19.19,19.19,159.0,BUSE
+2023-09-21 14:13:00,19.2,19.2,19.2,19.2,100.0,BUSE
+2023-09-21 14:12:00,19.19,19.19,19.19,19.19,769.0,BUSE
+2023-09-21 14:07:00,19.19,19.2,19.19,19.2,205.0,BUSE
+2023-09-21 14:06:00,19.18,19.18,19.18,19.18,440.0,BUSE
+2023-09-21 14:05:00,19.17,19.17,19.17,19.17,622.0,BUSE
+2023-09-21 14:02:00,19.17,19.17,19.17,19.17,100.0,BUSE
+2023-09-21 13:56:00,19.18,19.2,19.18,19.2,582.0,BUSE
+2023-09-21 13:36:00,19.22,19.22,19.22,19.22,393.0,BUSE
+2023-09-21 13:29:00,19.212,19.212,19.212,19.212,142.0,BUSE
+2023-09-21 13:25:00,19.23,19.23,19.23,19.23,101.0,BUSE
+2023-09-21 13:24:00,19.23,19.23,19.23,19.23,510.0,BUSE
+2023-09-21 13:20:00,19.24,19.24,19.24,19.24,157.0,BUSE
+2023-09-21 13:17:00,19.26,19.26,19.26,19.26,101.0,BUSE
+2023-09-21 13:16:00,19.25,19.25,19.25,19.25,185.0,BUSE
+2023-09-21 13:15:00,19.23,19.23,19.23,19.23,503.0,BUSE
+2023-09-21 13:13:00,19.215,19.215,19.215,19.215,199.0,BUSE
+2023-09-21 13:12:00,19.22,19.22,19.22,19.22,263.0,BUSE
+2023-09-21 13:09:00,19.21,19.21,19.21,19.21,108.0,BUSE
+2023-09-21 13:07:00,19.22,19.22,19.22,19.22,101.0,BUSE
+2023-09-21 13:06:00,19.21,19.21,19.21,19.21,194.0,BUSE
+2023-09-21 13:04:00,19.21,19.21,19.21,19.21,201.0,BUSE
+2023-09-21 13:03:00,19.19,19.2,19.19,19.2,402.0,BUSE
+2023-09-21 12:59:00,19.17,19.19,19.17,19.19,219.0,BUSE
+2023-09-21 12:52:00,19.17,19.17,19.17,19.17,149.0,BUSE
+2023-09-21 12:42:00,19.2,19.21,19.2,19.21,211.0,BUSE
+2023-09-21 12:35:00,19.23,19.23,19.23,19.23,224.0,BUSE
+2023-09-21 12:34:00,19.22,19.23,19.22,19.23,535.0,BUSE
+2023-09-21 12:29:00,19.215,19.215,19.215,19.215,101.0,BUSE
+2023-09-21 12:24:00,19.245,19.245,19.245,19.245,112.0,BUSE
+2023-09-21 12:23:00,19.24,19.24,19.24,19.24,408.0,BUSE
+2023-09-21 12:22:00,19.22,19.22,19.22,19.22,100.0,BUSE
+2023-09-21 12:21:00,19.175,19.21,19.175,19.2,945.0,BUSE
+2023-09-21 12:20:00,19.21,19.21,19.21,19.21,376.0,BUSE
+2023-09-21 12:12:00,19.27,19.27,19.27,19.27,277.0,BUSE
+2023-09-21 12:10:00,19.28,19.29,19.28,19.29,399.0,BUSE
+2023-09-21 12:01:00,19.3,19.3,19.3,19.3,634.0,BUSE
+2023-09-21 11:51:00,19.34,19.34,19.34,19.34,187.0,BUSE
+2023-09-21 11:50:00,19.35,19.35,19.35,19.35,101.0,BUSE
+2023-09-21 11:49:00,19.32,19.32,19.32,19.32,499.0,BUSE
+2023-09-21 11:37:00,19.3,19.3,19.3,19.3,200.0,BUSE
+2023-09-21 11:36:00,19.3,19.3,19.3,19.3,100.0,BUSE
+2023-09-21 11:34:00,19.25,19.26,19.25,19.26,586.0,BUSE
+2023-09-21 11:33:00,19.25,19.25,19.25,19.25,772.0,BUSE
+2023-09-21 11:32:00,19.25,19.25,19.24,19.24,206.0,BUSE
+2023-09-21 11:31:00,19.25,19.25,19.25,19.25,214.0,BUSE
+2023-09-21 11:23:00,19.21,19.23,19.21,19.23,1097.0,BUSE
+2023-09-21 11:21:00,19.19,19.19,19.19,19.19,467.0,BUSE
+2023-09-21 11:19:00,19.18,19.18,19.17,19.17,208.0,BUSE
+2023-09-21 11:15:00,19.21,19.21,19.21,19.21,105.0,BUSE
+2023-09-21 11:14:00,19.185,19.185,19.185,19.185,233.0,BUSE
+2023-09-21 11:13:00,19.2,19.21,19.2,19.21,761.0,BUSE
+2023-09-21 11:02:00,19.22,19.22,19.22,19.22,100.0,BUSE
+2023-09-21 11:01:00,19.2,19.2,19.2,19.2,525.0,BUSE
+2023-09-21 10:53:00,19.18,19.18,19.18,19.18,199.0,BUSE
+2023-09-21 10:52:00,19.19,19.21,19.18,19.21,787.0,BUSE
+2023-09-21 10:43:00,19.28,19.28,19.28,19.28,100.0,BUSE
+2023-09-21 10:40:00,19.24,19.24,19.24,19.24,727.0,BUSE
+2023-09-21 10:39:00,19.205,19.205,19.205,19.205,155.0,BUSE
+2023-09-21 10:30:00,19.25,19.25,19.25,19.25,520.0,BUSE
+2023-09-21 10:27:00,19.34,19.34,19.34,19.34,105.0,BUSE
+2023-09-21 10:23:00,19.28,19.28,19.28,19.28,1667.0,BUSE
+2023-09-21 10:20:00,19.34,19.34,19.34,19.34,100.0,BUSE
+2023-09-21 10:19:00,19.31,19.31,19.31,19.31,639.0,BUSE
+2023-09-21 10:17:00,19.3,19.3,19.3,19.3,100.0,BUSE
+2023-09-21 10:10:00,19.18,19.18,19.18,19.18,190.0,BUSE
+2023-09-21 10:07:00,19.14,19.14,19.14,19.14,155.0,BUSE
+2023-09-21 10:03:00,19.2,19.2,19.2,19.2,100.0,BUSE
+2023-09-21 10:02:00,19.15,19.17,19.15,19.17,644.0,BUSE
+2023-09-21 10:01:00,19.15,19.19,19.15,19.19,310.0,BUSE
+2023-09-21 09:53:00,19.14,19.14,19.14,19.14,100.0,BUSE
+2023-09-21 09:47:00,19.05,19.12,19.05,19.12,420.0,BUSE
+2023-09-21 09:45:00,19.0,19.01,18.99,19.0,2648.0,BUSE
+2023-09-21 09:44:00,19.005,19.005,19.0,19.0,665.0,BUSE
+2023-09-21 09:42:00,19.025,19.025,19.025,19.025,133.0,BUSE
+2023-09-21 09:41:00,19.105,19.105,19.105,19.105,100.0,BUSE
+2023-09-21 09:38:00,19.09,19.09,19.09,19.09,756.0,BUSE
+2023-09-21 09:36:00,19.12,19.12,19.12,19.12,570.0,BUSE
+2023-09-21 09:32:00,19.06,19.06,19.06,19.06,211.0,BUSE
+2023-09-21 09:30:00,19.14,19.14,19.05,19.05,632.0,BUSE
+2023-09-20 16:05:00,18.94,18.94,18.94,18.94,1.0,BUSE
+2023-09-20 16:02:00,19.26,19.26,19.26,19.26,4115.0,BUSE
+2023-09-20 16:00:00,19.25,19.26,19.25,19.26,52141.0,BUSE
+2023-09-20 15:59:00,19.255,19.27,19.25,19.25,3887.0,BUSE
+2023-09-20 15:58:00,19.26,19.26,19.25,19.26,897.0,BUSE
+2023-09-20 15:57:00,19.25,19.26,19.25,19.26,607.0,BUSE
+2023-09-20 15:56:00,19.275,19.275,19.26,19.26,770.0,BUSE
+2023-09-20 15:55:00,19.258,19.28,19.258,19.275,1392.0,BUSE
+2023-09-20 15:54:00,19.3,19.3,19.28,19.28,808.0,BUSE
+2023-09-20 15:53:00,19.28,19.3,19.28,19.3,727.0,BUSE
+2023-09-20 15:52:00,19.28,19.28,19.27,19.27,859.0,BUSE
+2023-09-20 15:51:00,19.29,19.29,19.29,19.29,142.0,BUSE
+2023-09-20 15:50:00,19.28,19.29,19.27,19.29,789.0,BUSE
+2023-09-20 15:49:00,19.28,19.28,19.26,19.27,1658.0,BUSE
+2023-09-20 15:48:00,19.26,19.26,19.26,19.26,321.0,BUSE
+2023-09-20 15:47:00,19.24,19.27,19.24,19.27,669.0,BUSE
+2023-09-20 15:46:00,19.275,19.275,19.25,19.25,675.0,BUSE
+2023-09-20 15:45:00,19.273,19.273,19.27,19.27,358.0,BUSE
+2023-09-20 15:44:00,19.3,19.3,19.3,19.3,211.0,BUSE
+2023-09-20 15:43:00,19.25,19.28,19.25,19.28,1400.0,BUSE
+2023-09-20 15:41:00,19.29,19.29,19.28,19.28,1361.0,BUSE
+2023-09-20 15:40:00,19.29,19.3,19.28,19.28,531.0,BUSE
+2023-09-20 15:39:00,19.27,19.27,19.27,19.27,125.0,BUSE
+2023-09-20 15:38:00,19.3,19.3,19.3,19.3,101.0,BUSE
+2023-09-20 15:37:00,19.29,19.29,19.29,19.29,128.0,BUSE
+2023-09-20 15:36:00,19.32,19.325,19.31,19.32,631.0,BUSE
+2023-09-20 15:35:00,19.34,19.34,19.34,19.34,228.0,BUSE
+2023-09-20 15:34:00,19.325,19.34,19.325,19.34,247.0,BUSE
+2023-09-20 15:32:00,19.33,19.34,19.32,19.34,401.0,BUSE
+2023-09-20 15:31:00,19.32,19.32,19.32,19.32,561.0,BUSE
+2023-09-20 15:30:00,19.35,19.35,19.32,19.32,259.0,BUSE
+2023-09-20 15:29:00,19.32,19.34,19.32,19.34,1266.0,BUSE
+2023-09-20 15:28:00,19.32,19.32,19.305,19.305,301.0,BUSE
+2023-09-20 15:27:00,19.32,19.32,19.32,19.32,210.0,BUSE
+2023-09-20 15:26:00,19.33,19.33,19.33,19.33,128.0,BUSE
+2023-09-20 15:24:00,19.3,19.3,19.3,19.3,100.0,BUSE
+2023-09-20 15:23:00,19.275,19.29,19.275,19.28,619.0,BUSE
+2023-09-20 15:22:00,19.29,19.29,19.29,19.29,152.0,BUSE
+2023-09-20 15:21:00,19.26,19.26,19.26,19.26,137.0,BUSE
+2023-09-20 15:20:00,19.29,19.31,19.29,19.31,390.0,BUSE
+2023-09-20 15:18:00,19.31,19.31,19.27,19.27,250.0,BUSE
+2023-09-20 15:17:00,19.305,19.305,19.305,19.305,101.0,BUSE
+2023-09-20 15:16:00,19.29,19.29,19.29,19.29,126.0,BUSE
+2023-09-20 15:15:00,19.24,19.29,19.24,19.29,1410.0,BUSE
+2023-09-20 15:14:00,19.27,19.27,19.27,19.27,110.0,BUSE
+2023-09-20 15:13:00,19.24,19.27,19.24,19.27,272.0,BUSE
+2023-09-20 15:12:00,19.295,19.295,19.27,19.27,392.0,BUSE
+2023-09-20 15:10:00,19.29,19.29,19.29,19.29,691.0,BUSE
+2023-09-20 15:09:00,19.28,19.28,19.28,19.28,719.0,BUSE
+2023-09-20 15:08:00,19.305,19.305,19.305,19.305,100.0,BUSE
+2023-09-20 15:06:00,19.34,19.34,19.32,19.32,426.0,BUSE
+2023-09-20 15:04:00,19.33,19.33,19.33,19.33,454.0,BUSE
+2023-09-20 15:03:00,19.33,19.33,19.33,19.33,285.0,BUSE
+2023-09-20 15:02:00,19.35,19.36,19.35,19.36,342.0,BUSE
+2023-09-20 15:01:00,19.38,19.38,19.38,19.38,120.0,BUSE
+2023-09-20 14:59:00,19.38,19.38,19.335,19.355,2401.0,BUSE
+2023-09-20 14:58:00,19.37,19.37,19.355,19.355,781.0,BUSE
+2023-09-20 14:57:00,19.36,19.37,19.36,19.37,622.0,BUSE
+2023-09-20 14:51:00,19.301,19.33,19.301,19.33,265.0,BUSE
+2023-09-20 14:50:00,19.35,19.35,19.35,19.35,547.0,BUSE
+2023-09-20 14:49:00,19.38,19.38,19.37,19.37,879.0,BUSE
+2023-09-20 14:46:00,19.4,19.4,19.4,19.4,100.0,BUSE
+2023-09-20 14:43:00,19.41,19.41,19.41,19.41,116.0,BUSE
+2023-09-20 14:41:00,19.4,19.41,19.4,19.41,200.0,BUSE
+2023-09-20 14:39:00,19.43,19.43,19.43,19.43,100.0,BUSE
+2023-09-20 14:38:00,19.405,19.405,19.405,19.405,217.0,BUSE
+2023-09-20 14:37:00,19.43,19.43,19.43,19.43,163.0,BUSE
+2023-09-20 14:36:00,19.42,19.42,19.42,19.42,100.0,BUSE
+2023-09-20 14:33:00,19.4,19.43,19.4,19.43,300.0,BUSE
+2023-09-20 14:31:00,19.4,19.4,19.4,19.4,834.0,BUSE
+2023-09-20 14:30:00,19.395,19.395,19.395,19.395,111.0,BUSE
+2023-09-20 14:25:00,19.42,19.42,19.39,19.39,200.0,BUSE
+2023-09-20 14:22:00,19.42,19.42,19.42,19.42,105.0,BUSE
+2023-09-20 14:19:00,19.405,19.405,19.405,19.405,101.0,BUSE
+2023-09-20 14:11:00,19.37,19.37,19.37,19.37,855.0,BUSE
+2023-09-20 14:10:00,19.37,19.37,19.34,19.37,845.0,BUSE
+2023-09-20 14:02:00,19.36,19.36,19.36,19.36,100.0,BUSE
+2023-09-20 14:01:00,19.38,19.395,19.38,19.395,1066.0,BUSE
+2023-09-20 14:00:00,19.41,19.42,19.4,19.4,789.0,BUSE
+2023-09-20 13:54:00,19.391,19.391,19.391,19.391,115.0,BUSE
+2023-09-20 13:53:00,19.42,19.42,19.42,19.42,100.0,BUSE
+2023-09-20 13:48:00,19.4,19.4,19.4,19.4,552.0,BUSE
+2023-09-20 13:46:00,19.41,19.41,19.41,19.41,310.0,BUSE
+2023-09-20 13:45:00,19.39,19.39,19.39,19.39,182.0,BUSE
+2023-09-20 13:40:00,19.4,19.4,19.4,19.4,752.0,BUSE
+2023-09-20 13:36:00,19.43,19.43,19.43,19.43,433.0,BUSE
+2023-09-20 13:35:00,19.42,19.45,19.42,19.45,1702.0,BUSE
+2023-09-20 13:28:00,19.45,19.45,19.45,19.45,100.0,BUSE
+2023-09-20 13:26:00,19.45,19.45,19.45,19.45,400.0,BUSE
+2023-09-20 13:24:00,19.42,19.45,19.42,19.45,297.0,BUSE
+2023-09-20 13:20:00,19.435,19.435,19.435,19.435,277.0,BUSE
+2023-09-20 13:11:00,19.44,19.44,19.44,19.44,105.0,BUSE
+2023-09-20 13:10:00,19.43,19.43,19.43,19.43,122.0,BUSE
+2023-09-20 13:07:00,19.44,19.44,19.44,19.44,100.0,BUSE
+2023-09-20 13:02:00,19.41,19.41,19.41,19.41,113.0,BUSE
+2023-09-20 13:01:00,19.415,19.415,19.415,19.415,100.0,BUSE
+2023-09-20 13:00:00,19.41,19.41,19.41,19.41,100.0,BUSE
+2023-09-20 12:57:00,19.42,19.42,19.42,19.42,220.0,BUSE
+2023-09-20 12:55:00,19.41,19.41,19.41,19.41,120.0,BUSE
+2023-09-20 12:54:00,19.41,19.41,19.41,19.41,431.0,BUSE
+2023-09-20 12:51:00,19.44,19.44,19.44,19.44,100.0,BUSE
+2023-09-20 12:49:00,19.44,19.44,19.44,19.44,100.0,BUSE
+2023-09-20 12:43:00,19.425,19.425,19.425,19.425,220.0,BUSE
+2023-09-20 12:37:00,19.43,19.43,19.43,19.43,100.0,BUSE
+2023-09-20 12:35:00,19.43,19.43,19.43,19.43,100.0,BUSE
+2023-09-20 12:34:00,19.401,19.401,19.401,19.401,140.0,BUSE
+2023-09-20 12:30:00,19.429,19.429,19.429,19.429,100.0,BUSE
+2023-09-20 12:27:00,19.43,19.43,19.43,19.43,500.0,BUSE
+2023-09-20 12:23:00,19.46,19.46,19.43,19.43,220.0,BUSE
+2023-09-20 12:22:00,19.44,19.44,19.44,19.44,201.0,BUSE
+2023-09-20 12:17:00,19.415,19.415,19.415,19.415,100.0,BUSE
+2023-09-20 12:16:00,19.43,19.43,19.43,19.43,120.0,BUSE
+2023-09-20 12:10:00,19.42,19.42,19.42,19.42,364.0,BUSE
+2023-09-20 12:08:00,19.39,19.39,19.39,19.39,300.0,BUSE
+2023-09-20 12:03:00,19.45,19.45,19.45,19.45,283.0,BUSE
+2023-09-20 12:01:00,19.42,19.42,19.42,19.42,100.0,BUSE
+2023-09-20 11:59:00,19.44,19.44,19.44,19.44,203.0,BUSE
+2023-09-20 11:57:00,19.42,19.43,19.42,19.43,492.0,BUSE
+2023-09-20 11:56:00,19.41,19.42,19.4,19.42,1180.0,BUSE
+2023-09-20 11:51:00,19.44,19.44,19.44,19.44,102.0,BUSE
+2023-09-20 11:49:00,19.41,19.43,19.41,19.43,702.0,BUSE
+2023-09-20 11:48:00,19.4,19.4,19.395,19.395,3293.0,BUSE
+2023-09-20 11:45:00,19.405,19.405,19.39,19.39,200.0,BUSE
+2023-09-20 11:42:00,19.41,19.41,19.41,19.41,212.0,BUSE
+2023-09-20 11:39:00,19.39,19.39,19.39,19.39,207.0,BUSE
+2023-09-20 11:38:00,19.4,19.4,19.4,19.4,131.0,BUSE
+2023-09-20 11:34:00,19.41,19.41,19.41,19.41,295.0,BUSE
+2023-09-20 11:32:00,19.395,19.395,19.38,19.38,1318.0,BUSE
+2023-09-20 11:30:00,19.39,19.39,19.39,19.39,256.0,BUSE
+2023-09-20 11:29:00,19.4,19.4,19.4,19.4,118.0,BUSE
+2023-09-20 11:23:00,19.4,19.4,19.4,19.4,459.0,BUSE
+2023-09-20 11:22:00,19.405,19.405,19.405,19.405,122.0,BUSE
+2023-09-20 11:19:00,19.405,19.405,19.405,19.405,350.0,BUSE
+2023-09-20 10:57:00,19.4,19.4,19.4,19.4,140.0,BUSE
+2023-09-20 10:56:00,19.395,19.395,19.395,19.395,105.0,BUSE
+2023-09-20 10:54:00,19.415,19.415,19.4,19.4,271.0,BUSE
+2023-09-20 10:52:00,19.42,19.42,19.42,19.42,233.0,BUSE
+2023-09-20 10:51:00,19.4,19.4,19.4,19.4,705.0,BUSE
+2023-09-20 10:43:00,19.38,19.38,19.37,19.37,399.0,BUSE
+2023-09-20 10:39:00,19.405,19.405,19.405,19.405,106.0,BUSE
+2023-09-20 10:38:00,19.4,19.4,19.4,19.4,198.0,BUSE
+2023-09-20 10:36:00,19.4,19.42,19.4,19.42,395.0,BUSE
+2023-09-20 10:35:00,19.39,19.39,19.39,19.39,272.0,BUSE
+2023-09-20 10:27:00,19.4,19.4,19.4,19.4,435.0,BUSE
+2023-09-20 10:26:00,19.39,19.39,19.37,19.37,253.0,BUSE
+2023-09-20 10:22:00,19.4,19.4,19.4,19.4,105.0,BUSE
+2023-09-20 10:17:00,19.41,19.41,19.41,19.41,160.0,BUSE
+2023-09-20 10:14:00,19.42,19.42,19.42,19.42,120.0,BUSE
+2023-09-20 10:12:00,19.4,19.4,19.4,19.4,211.0,BUSE
+2023-09-20 10:11:00,19.42,19.42,19.42,19.42,588.0,BUSE
+2023-09-20 09:49:00,19.44,19.44,19.44,19.44,105.0,BUSE
+2023-09-20 09:48:00,19.36,19.36,19.36,19.36,505.0,BUSE
+2023-09-20 09:47:00,19.28,19.425,19.28,19.33,926.0,BUSE
+2023-09-20 09:46:00,19.31,19.31,19.31,19.31,200.0,BUSE
+2023-09-20 09:45:00,19.28,19.645,19.28,19.645,300.0,BUSE
+2023-09-20 09:30:00,19.42,19.42,19.42,19.42,369.0,BUSE
+2023-09-19 16:05:00,19.05,19.05,19.05,19.05,1.0,BUSE
+2023-09-19 16:01:00,19.35,19.35,19.35,19.35,2834.0,BUSE
+2023-09-19 16:00:00,19.37,19.37,19.35,19.35,54269.0,BUSE
+2023-09-19 15:59:00,19.355,19.37,19.35,19.37,6276.0,BUSE
+2023-09-19 15:58:00,19.36,19.36,19.355,19.355,1131.0,BUSE
+2023-09-19 15:57:00,19.355,19.36,19.355,19.36,1215.0,BUSE
+2023-09-19 15:56:00,19.37,19.38,19.355,19.36,3467.0,BUSE
+2023-09-19 15:55:00,19.37,19.38,19.37,19.38,1255.0,BUSE
+2023-09-19 15:54:00,19.385,19.39,19.37,19.37,1341.0,BUSE
+2023-09-19 15:53:00,19.39,19.39,19.385,19.385,727.0,BUSE
+2023-09-19 15:52:00,19.4,19.4,19.4,19.4,650.0,BUSE
+2023-09-19 15:51:00,19.38,19.395,19.38,19.385,2677.0,BUSE
+2023-09-19 15:50:00,19.37,19.375,19.37,19.375,2019.0,BUSE
+2023-09-19 15:49:00,19.4,19.4,19.38,19.4,546.0,BUSE
+2023-09-19 15:48:00,19.405,19.405,19.405,19.405,105.0,BUSE
+2023-09-19 15:47:00,19.41,19.41,19.4,19.4,654.0,BUSE
+2023-09-19 15:46:00,19.395,19.41,19.395,19.41,3060.0,BUSE
+2023-09-19 15:45:00,19.4,19.4,19.385,19.39,2455.0,BUSE
+2023-09-19 15:44:00,19.38,19.4,19.38,19.39,537.0,BUSE
+2023-09-19 15:42:00,19.39,19.39,19.38,19.39,822.0,BUSE
+2023-09-19 15:40:00,19.39,19.39,19.38,19.39,551.0,BUSE
+2023-09-19 15:39:00,19.39,19.39,19.39,19.39,409.0,BUSE
+2023-09-19 15:37:00,19.395,19.395,19.39,19.39,245.0,BUSE
+2023-09-19 15:36:00,19.395,19.395,19.395,19.395,225.0,BUSE
+2023-09-19 15:35:00,19.405,19.405,19.39,19.39,508.0,BUSE
+2023-09-19 15:34:00,19.385,19.395,19.385,19.395,618.0,BUSE
+2023-09-19 15:33:00,19.385,19.39,19.38,19.39,1354.0,BUSE
+2023-09-19 15:32:00,19.39,19.39,19.39,19.39,448.0,BUSE
+2023-09-19 15:31:00,19.385,19.385,19.38,19.38,421.0,BUSE
+2023-09-19 15:30:00,19.39,19.39,19.38,19.38,275.0,BUSE
+2023-09-19 15:28:00,19.38,19.38,19.38,19.38,123.0,BUSE
+2023-09-19 15:27:00,19.38,19.39,19.375,19.39,1034.0,BUSE
+2023-09-19 15:26:00,19.38,19.38,19.38,19.38,113.0,BUSE
+2023-09-19 15:25:00,19.39,19.39,19.39,19.39,440.0,BUSE
+2023-09-19 15:24:00,19.39,19.39,19.39,19.39,1030.0,BUSE
+2023-09-19 15:23:00,19.39,19.39,19.39,19.39,272.0,BUSE
+2023-09-19 15:22:00,19.4,19.4,19.4,19.4,131.0,BUSE
+2023-09-19 15:20:00,19.395,19.395,19.395,19.395,185.0,BUSE
+2023-09-19 15:17:00,19.39,19.39,19.39,19.39,259.0,BUSE
+2023-09-19 15:16:00,19.41,19.41,19.41,19.41,127.0,BUSE
+2023-09-19 15:15:00,19.42,19.42,19.42,19.42,135.0,BUSE
+2023-09-19 15:14:00,19.41,19.41,19.41,19.41,417.0,BUSE
+2023-09-19 15:03:00,19.39,19.39,19.39,19.39,154.0,BUSE
+2023-09-19 15:02:00,19.385,19.385,19.385,19.385,102.0,BUSE
+2023-09-19 15:01:00,19.39,19.39,19.39,19.39,234.0,BUSE
+2023-09-19 14:58:00,19.395,19.395,19.395,19.395,142.0,BUSE
+2023-09-19 14:55:00,19.4,19.4,19.4,19.4,221.0,BUSE
+2023-09-19 14:54:00,19.405,19.405,19.405,19.405,253.0,BUSE
+2023-09-19 14:50:00,19.41,19.41,19.41,19.41,459.0,BUSE
+2023-09-19 14:45:00,19.425,19.425,19.425,19.425,101.0,BUSE
+2023-09-19 14:37:00,19.42,19.435,19.42,19.435,315.0,BUSE
+2023-09-19 14:36:00,19.4,19.4,19.4,19.4,438.0,BUSE
+2023-09-19 14:35:00,19.4,19.4,19.4,19.4,311.0,BUSE
+2023-09-19 14:32:00,19.395,19.395,19.395,19.395,114.0,BUSE
+2023-09-19 14:31:00,19.4,19.4,19.4,19.4,700.0,BUSE
+2023-09-19 14:30:00,19.4,19.4,19.4,19.4,2102.0,BUSE
+2023-09-19 14:29:00,19.41,19.41,19.41,19.41,152.0,BUSE
+2023-09-19 14:14:00,19.42,19.42,19.42,19.42,103.0,BUSE
+2023-09-19 14:08:00,19.44,19.44,19.44,19.44,100.0,BUSE
+2023-09-19 14:06:00,19.44,19.44,19.44,19.44,229.0,BUSE
+2023-09-19 13:57:00,19.45,19.45,19.45,19.45,102.0,BUSE
+2023-09-19 13:54:00,19.46,19.46,19.44,19.44,1247.0,BUSE
+2023-09-19 13:53:00,19.45,19.45,19.45,19.45,361.0,BUSE
+2023-09-19 13:52:00,19.435,19.435,19.435,19.435,123.0,BUSE
+2023-09-19 13:47:00,19.375,19.38,19.375,19.38,1547.0,BUSE
+2023-09-19 13:45:00,19.37,19.37,19.37,19.37,251.0,BUSE
+2023-09-19 13:41:00,19.36,19.36,19.36,19.36,272.0,BUSE
+2023-09-19 13:40:00,19.36,19.37,19.36,19.37,216.0,BUSE
+2023-09-19 13:37:00,19.36,19.37,19.36,19.37,663.0,BUSE
+2023-09-19 13:30:00,19.36,19.36,19.36,19.36,273.0,BUSE
+2023-09-19 13:23:00,19.34,19.34,19.34,19.34,131.0,BUSE
+2023-09-19 13:12:00,19.35,19.35,19.35,19.35,116.0,BUSE
+2023-09-19 13:09:00,19.345,19.345,19.345,19.345,107.0,BUSE
+2023-09-19 13:08:00,19.36,19.36,19.36,19.36,398.0,BUSE
+2023-09-19 13:00:00,19.35,19.35,19.35,19.35,142.0,BUSE
+2023-09-19 12:57:00,19.35,19.35,19.35,19.35,104.0,BUSE
+2023-09-19 12:54:00,19.35,19.35,19.35,19.35,208.0,BUSE
+2023-09-19 12:51:00,19.34,19.35,19.34,19.35,217.0,BUSE
+2023-09-19 12:43:00,19.35,19.35,19.35,19.35,299.0,BUSE
+2023-09-19 12:42:00,19.36,19.36,19.34,19.34,1133.0,BUSE
+2023-09-19 12:26:00,19.36,19.37,19.36,19.37,356.0,BUSE
+2023-09-19 12:24:00,19.37,19.37,19.37,19.37,102.0,BUSE
+2023-09-19 12:21:00,19.38,19.38,19.38,19.38,101.0,BUSE
+2023-09-19 12:19:00,19.37,19.37,19.37,19.37,112.0,BUSE
+2023-09-19 12:18:00,19.38,19.38,19.38,19.38,177.0,BUSE
+2023-09-19 12:15:00,19.37,19.37,19.36,19.36,445.0,BUSE
+2023-09-19 12:13:00,19.35,19.36,19.35,19.36,559.0,BUSE
+2023-09-19 12:10:00,19.33,19.33,19.31,19.33,2024.0,BUSE
+2023-09-19 12:06:00,19.33,19.37,19.325,19.37,404.0,BUSE
+2023-09-19 12:05:00,19.33,19.33,19.33,19.33,203.0,BUSE
+2023-09-19 12:01:00,19.33,19.335,19.31,19.31,1113.0,BUSE
+2023-09-19 12:00:00,19.33,19.34,19.33,19.34,1184.0,BUSE
+2023-09-19 11:44:00,19.29,19.29,19.29,19.29,441.0,BUSE
+2023-09-19 11:37:00,19.31,19.31,19.31,19.31,265.0,BUSE
+2023-09-19 11:31:00,19.27,19.27,19.27,19.27,169.0,BUSE
+2023-09-19 11:27:00,19.24,19.24,19.24,19.24,423.0,BUSE
+2023-09-19 11:24:00,19.225,19.225,19.225,19.225,102.0,BUSE
+2023-09-19 11:18:00,19.24,19.24,19.24,19.24,108.0,BUSE
+2023-09-19 11:16:00,19.21,19.21,19.21,19.21,113.0,BUSE
+2023-09-19 11:14:00,19.245,19.245,19.245,19.245,273.0,BUSE
+2023-09-19 11:08:00,19.26,19.26,19.26,19.26,237.0,BUSE
+2023-09-19 11:07:00,19.275,19.275,19.25,19.25,518.0,BUSE
+2023-09-19 11:06:00,19.29,19.29,19.28,19.28,209.0,BUSE
+2023-09-19 11:05:00,19.28,19.28,19.28,19.28,918.0,BUSE
+2023-09-19 11:04:00,19.28,19.28,19.28,19.28,205.0,BUSE
+2023-09-19 11:03:00,19.28,19.28,19.28,19.28,1829.0,BUSE
+2023-09-19 11:02:00,19.28,19.28,19.25,19.26,2434.0,BUSE
+2023-09-19 11:01:00,19.31,19.31,19.31,19.31,100.0,BUSE
+2023-09-19 10:49:00,19.27,19.27,19.27,19.27,113.0,BUSE
+2023-09-19 10:47:00,19.32,19.32,19.3,19.3,692.0,BUSE
+2023-09-19 10:39:00,19.31,19.31,19.31,19.31,395.0,BUSE
+2023-09-19 10:34:00,19.29,19.29,19.29,19.29,1066.0,BUSE
+2023-09-19 10:30:00,19.285,19.285,19.285,19.285,100.0,BUSE
+2023-09-19 10:26:00,19.27,19.27,19.27,19.27,100.0,BUSE
+2023-09-19 10:25:00,19.29,19.29,19.29,19.29,106.0,BUSE
+2023-09-19 10:24:00,19.265,19.265,19.265,19.265,199.0,BUSE
+2023-09-19 10:23:00,19.28,19.28,19.28,19.28,207.0,BUSE
+2023-09-19 10:21:00,19.29,19.29,19.28,19.28,459.0,BUSE
+2023-09-19 10:16:00,19.33,19.33,19.33,19.33,122.0,BUSE
+2023-09-19 10:15:00,19.35,19.35,19.33,19.33,759.0,BUSE
+2023-09-19 10:13:00,19.32,19.36,19.32,19.36,682.0,BUSE
+2023-09-19 10:11:00,19.3,19.3,19.29,19.29,391.0,BUSE
+2023-09-19 10:09:00,19.31,19.31,19.31,19.31,277.0,BUSE
+2023-09-19 10:08:00,19.38,19.38,19.34,19.34,872.0,BUSE
+2023-09-19 10:04:00,19.38,19.395,19.38,19.395,309.0,BUSE
+2023-09-19 10:01:00,19.39,19.39,19.39,19.39,114.0,BUSE
+2023-09-19 09:58:00,19.4,19.4,19.4,19.4,320.0,BUSE
+2023-09-19 09:50:00,19.42,19.505,19.42,19.505,312.0,BUSE
+2023-09-19 09:49:00,19.52,19.52,19.52,19.52,162.0,BUSE
+2023-09-19 09:48:00,19.42,19.42,19.42,19.42,356.0,BUSE
+2023-09-19 09:44:00,19.56,19.56,19.56,19.56,210.0,BUSE
+2023-09-19 09:41:00,19.5,19.5,19.5,19.5,574.0,BUSE
+2023-09-19 09:40:00,19.69,19.69,19.49,19.67,2021.0,BUSE
+2023-09-19 09:39:00,19.75,19.75,19.75,19.75,100.0,BUSE
+2023-09-19 09:36:00,20.18,20.18,20.18,20.18,206.0,BUSE
+2023-09-19 09:35:00,19.68,19.68,19.68,19.68,117.0,BUSE
+2023-09-19 09:34:00,19.706,20.415,19.68,20.415,1058.0,BUSE
+2023-09-19 09:30:00,19.46,19.46,19.46,19.46,412.0,BUSE
+2023-09-18 16:02:00,19.41,19.41,19.41,19.41,2125.0,BUSE
+2023-09-18 16:01:00,19.41,19.41,19.41,19.41,810.0,BUSE
+2023-09-18 16:00:00,19.41,19.42,19.41,19.41,55084.0,BUSE
+2023-09-18 15:59:00,19.4,19.42,19.39,19.42,5147.0,BUSE
+2023-09-18 15:58:00,19.415,19.418,19.39,19.39,6492.0,BUSE
+2023-09-18 15:57:00,19.4,19.41,19.4,19.41,1317.0,BUSE
+2023-09-18 15:56:00,19.4,19.425,19.4,19.41,3847.0,BUSE
+2023-09-18 15:55:00,19.4,19.41,19.392,19.41,1253.0,BUSE
+2023-09-18 15:54:00,19.39,19.39,19.39,19.39,808.0,BUSE
+2023-09-18 15:53:00,19.39,19.39,19.38,19.38,880.0,BUSE
+2023-09-18 15:50:00,19.4,19.43,19.4,19.42,1380.0,BUSE
+2023-09-18 15:49:00,19.43,19.43,19.42,19.42,795.0,BUSE
+2023-09-18 15:48:00,19.44,19.44,19.43,19.44,422.0,BUSE
+2023-09-18 15:47:00,19.44,19.44,19.44,19.44,215.0,BUSE
+2023-09-18 15:46:00,19.44,19.44,19.44,19.44,366.0,BUSE
+2023-09-18 15:45:00,19.45,19.45,19.445,19.445,395.0,BUSE
+2023-09-18 15:42:00,19.45,19.46,19.45,19.46,831.0,BUSE
+2023-09-18 15:41:00,19.45,19.45,19.45,19.45,255.0,BUSE
+2023-09-18 15:38:00,19.46,19.46,19.45,19.45,1250.0,BUSE
+2023-09-18 15:37:00,19.47,19.47,19.465,19.465,238.0,BUSE
+2023-09-18 15:36:00,19.47,19.47,19.47,19.47,655.0,BUSE
+2023-09-18 15:35:00,19.45,19.45,19.45,19.45,412.0,BUSE
+2023-09-18 15:34:00,19.422,19.44,19.422,19.44,675.0,BUSE
+2023-09-18 15:32:00,19.44,19.44,19.44,19.44,173.0,BUSE
+2023-09-18 15:31:00,19.42,19.43,19.42,19.43,840.0,BUSE
+2023-09-18 15:30:00,19.44,19.44,19.44,19.44,119.0,BUSE
+2023-09-18 15:29:00,19.43,19.44,19.43,19.44,693.0,BUSE
+2023-09-18 15:27:00,19.42,19.42,19.42,19.42,132.0,BUSE
+2023-09-18 15:23:00,19.42,19.42,19.42,19.42,110.0,BUSE
+2023-09-18 15:22:00,19.43,19.43,19.415,19.415,300.0,BUSE
+2023-09-18 15:21:00,19.41,19.43,19.41,19.43,1009.0,BUSE
+2023-09-18 15:20:00,19.42,19.42,19.41,19.41,873.0,BUSE
+2023-09-18 15:19:00,19.42,19.42,19.42,19.42,168.0,BUSE
+2023-09-18 15:18:00,19.425,19.43,19.41,19.41,1005.0,BUSE
+2023-09-18 15:16:00,19.42,19.42,19.42,19.42,100.0,BUSE
+2023-09-18 15:11:00,19.41,19.41,19.41,19.41,456.0,BUSE
+2023-09-18 15:09:00,19.44,19.44,19.44,19.44,100.0,BUSE
+2023-09-18 15:07:00,19.4,19.4,19.4,19.4,469.0,BUSE
+2023-09-18 15:06:00,19.388,19.388,19.388,19.388,392.0,BUSE
+2023-09-18 15:02:00,19.38,19.38,19.38,19.38,160.0,BUSE
+2023-09-18 14:57:00,19.385,19.385,19.385,19.385,410.0,BUSE
+2023-09-18 14:54:00,19.38,19.39,19.37,19.37,777.0,BUSE
+2023-09-18 14:53:00,19.37,19.38,19.37,19.38,851.0,BUSE
+2023-09-18 14:52:00,19.38,19.38,19.32,19.36,12358.0,BUSE
+2023-09-18 14:49:00,19.38,19.38,19.38,19.38,131.0,BUSE
+2023-09-18 14:43:00,19.42,19.42,19.42,19.42,114.0,BUSE
+2023-09-18 14:42:00,19.42,19.42,19.42,19.42,110.0,BUSE
+2023-09-18 14:34:00,19.408,19.408,19.39,19.39,260.0,BUSE
+2023-09-18 14:31:00,19.42,19.42,19.42,19.42,661.0,BUSE
+2023-09-18 14:09:00,19.42,19.42,19.42,19.42,617.0,BUSE
+2023-09-18 14:08:00,19.41,19.41,19.39,19.41,1319.0,BUSE
+2023-09-18 14:03:00,19.46,19.46,19.46,19.46,100.0,BUSE
+2023-09-18 14:01:00,19.44,19.44,19.44,19.44,746.0,BUSE
+2023-09-18 13:50:00,19.455,19.455,19.455,19.455,256.0,BUSE
+2023-09-18 13:47:00,19.46,19.46,19.46,19.46,377.0,BUSE
+2023-09-18 13:46:00,19.45,19.46,19.45,19.46,406.0,BUSE
+2023-09-18 13:41:00,19.46,19.46,19.46,19.46,100.0,BUSE
+2023-09-18 13:36:00,19.49,19.49,19.49,19.49,586.0,BUSE
+2023-09-18 13:32:00,19.505,19.505,19.505,19.505,102.0,BUSE
+2023-09-18 13:26:00,19.505,19.505,19.505,19.505,219.0,BUSE
+2023-09-18 13:22:00,19.505,19.505,19.505,19.505,133.0,BUSE
+2023-09-18 13:21:00,19.52,19.52,19.52,19.52,488.0,BUSE
+2023-09-18 13:10:00,19.55,19.55,19.55,19.55,101.0,BUSE
+2023-09-18 13:09:00,19.54,19.54,19.54,19.54,323.0,BUSE
+2023-09-18 12:49:00,19.53,19.53,19.53,19.53,307.0,BUSE
+2023-09-18 12:47:00,19.53,19.53,19.53,19.53,433.0,BUSE
+2023-09-18 12:46:00,19.53,19.53,19.5,19.52,3124.0,BUSE
+2023-09-18 12:41:00,19.53,19.55,19.53,19.55,201.0,BUSE
+2023-09-18 12:40:00,19.52,19.525,19.52,19.525,480.0,BUSE
+2023-09-18 12:29:00,19.53,19.53,19.53,19.53,164.0,BUSE
+2023-09-18 12:28:00,19.535,19.535,19.535,19.535,227.0,BUSE
+2023-09-18 12:26:00,19.535,19.535,19.53,19.53,296.0,BUSE
+2023-09-18 12:24:00,19.53,19.53,19.53,19.53,335.0,BUSE
+2023-09-18 12:23:00,19.53,19.53,19.53,19.53,709.0,BUSE
+2023-09-18 12:16:00,19.56,19.56,19.56,19.56,105.0,BUSE
+2023-09-18 12:08:00,19.56,19.59,19.56,19.59,851.0,BUSE
+2023-09-18 12:07:00,19.535,19.568,19.535,19.568,13317.0,BUSE
+2023-09-18 11:41:00,19.55,19.55,19.55,19.55,112.0,BUSE
+2023-09-18 11:39:00,19.53,19.53,19.53,19.53,441.0,BUSE
+2023-09-18 11:28:00,19.5,19.5,19.5,19.5,101.0,BUSE
+2023-09-18 11:26:00,19.5,19.5,19.5,19.5,386.0,BUSE
+2023-09-18 11:24:00,19.53,19.53,19.53,19.53,205.0,BUSE
+2023-09-18 11:21:00,19.51,19.51,19.51,19.51,143.0,BUSE
+2023-09-18 11:17:00,19.52,19.52,19.52,19.52,110.0,BUSE
+2023-09-18 11:14:00,19.51,19.51,19.51,19.51,255.0,BUSE
+2023-09-18 11:02:00,19.5,19.5,19.5,19.5,305.0,BUSE
+2023-09-18 11:01:00,19.47,19.47,19.47,19.47,277.0,BUSE
+2023-09-18 10:58:00,19.51,19.52,19.51,19.52,541.0,BUSE
+2023-09-18 10:55:00,19.53,19.53,19.53,19.53,108.0,BUSE
+2023-09-18 10:51:00,19.51,19.51,19.51,19.51,270.0,BUSE
+2023-09-18 10:44:00,19.54,19.54,19.535,19.535,822.0,BUSE
+2023-09-18 10:39:00,19.56,19.56,19.56,19.56,365.0,BUSE
+2023-09-18 10:31:00,19.597,19.615,19.597,19.615,258.0,BUSE
+2023-09-18 10:30:00,19.575,19.585,19.55,19.585,522.0,BUSE
+2023-09-18 10:29:00,19.53,19.53,19.52,19.52,1721.0,BUSE
+2023-09-18 10:28:00,19.529,19.529,19.529,19.529,338.0,BUSE
+2023-09-18 10:26:00,19.53,19.53,19.53,19.53,443.0,BUSE
+2023-09-18 10:25:00,19.51,19.51,19.51,19.51,100.0,BUSE
+2023-09-18 10:23:00,19.53,19.53,19.53,19.53,353.0,BUSE
+2023-09-18 10:15:00,19.58,19.58,19.58,19.58,201.0,BUSE
+2023-09-18 10:14:00,19.56,19.56,19.56,19.56,558.0,BUSE
+2023-09-18 10:13:00,19.61,19.61,19.59,19.59,475.0,BUSE
+2023-09-18 10:07:00,19.62,19.62,19.62,19.62,101.0,BUSE
+2023-09-18 10:01:00,19.68,19.68,19.68,19.68,190.0,BUSE
+2023-09-18 10:00:00,19.62,19.62,19.62,19.62,858.0,BUSE
+2023-09-18 09:52:00,19.56,19.56,19.56,19.56,401.0,BUSE
+2023-09-18 09:51:00,19.501,19.52,19.49,19.49,877.0,BUSE
+2023-09-18 09:49:00,19.6,19.6,19.6,19.6,150.0,BUSE
+2023-09-18 09:42:00,19.615,19.615,19.615,19.615,140.0,BUSE
+2023-09-18 09:41:00,19.71,19.71,19.71,19.71,542.0,BUSE
+2023-09-18 09:39:00,19.765,19.765,19.765,19.765,191.0,BUSE
+2023-09-18 09:37:00,19.77,19.77,19.76,19.76,476.0,BUSE
+2023-09-18 09:36:00,19.86,19.86,19.845,19.845,1086.0,BUSE
+2023-09-18 09:33:00,19.76,19.76,19.75,19.76,926.0,BUSE
+2023-09-18 09:32:00,19.94,19.94,19.78,19.78,1836.0,BUSE
+2023-09-18 09:30:00,19.87,19.87,19.87,19.87,637.0,BUSE
+2023-09-15 16:22:00,19.9,19.9,19.9,19.9,7.0,BUSE
+2023-09-15 16:16:00,19.899,19.899,19.899,19.899,928.0,BUSE
+2023-09-15 16:11:00,19.9,19.9,19.9,19.9,5102.0,BUSE
+2023-09-15 16:05:00,19.51,19.51,19.51,19.51,1.0,BUSE
+2023-09-15 16:04:00,19.9,19.9,19.9,19.9,36505.0,BUSE
+2023-09-15 16:03:00,19.9,19.9,19.9,19.9,3313.0,BUSE
+2023-09-15 16:02:00,19.9,19.9,19.9,19.9,4103.0,BUSE
+2023-09-15 16:01:00,19.9,19.9,19.9,19.9,6665.0,BUSE
+2023-09-15 16:00:00,19.91,19.94,19.9,19.9,381313.0,BUSE
+2023-09-15 15:59:00,19.91,19.93,19.89,19.91,9984.0,BUSE
+2023-09-15 15:58:00,19.91,19.92,19.91,19.91,3484.0,BUSE
+2023-09-15 15:57:00,19.9,19.92,19.88,19.91,15548.0,BUSE
+2023-09-15 15:56:00,19.9,19.9,19.895,19.9,2225.0,BUSE
+2023-09-15 15:55:00,19.93,19.93,19.9,19.9,5156.0,BUSE
+2023-09-15 15:54:00,19.96,19.96,19.94,19.94,2781.0,BUSE
+2023-09-15 15:53:00,19.96,19.97,19.96,19.97,955.0,BUSE
+2023-09-15 15:52:00,19.98,19.98,19.96,19.97,3400.0,BUSE
+2023-09-15 15:51:00,20.0,20.0,19.99,19.99,1869.0,BUSE
+2023-09-15 15:50:00,20.0,20.01,19.96,20.01,3346.0,BUSE
+2023-09-15 15:49:00,20.02,20.02,20.01,20.01,777.0,BUSE
+2023-09-15 15:48:00,20.04,20.04,20.02,20.02,1731.0,BUSE
+2023-09-15 15:45:00,20.03,20.03,20.03,20.03,248.0,BUSE
+2023-09-15 15:44:00,20.035,20.035,20.03,20.03,420.0,BUSE
+2023-09-15 15:42:00,20.03,20.03,20.03,20.03,131.0,BUSE
+2023-09-15 15:41:00,20.03,20.03,20.03,20.03,666.0,BUSE
+2023-09-15 15:40:00,20.03,20.04,20.03,20.04,534.0,BUSE
+2023-09-15 15:39:00,20.045,20.05,20.04,20.04,2183.0,BUSE
+2023-09-15 15:38:00,20.05,20.05,20.05,20.05,1237.0,BUSE
+2023-09-15 15:36:00,20.06,20.06,20.06,20.06,624.0,BUSE
+2023-09-15 15:34:00,20.045,20.05,20.045,20.05,1083.0,BUSE
+2023-09-15 15:33:00,20.05,20.05,20.05,20.05,493.0,BUSE
+2023-09-15 15:32:00,20.04,20.05,20.04,20.05,592.0,BUSE
+2023-09-15 15:31:00,20.045,20.045,20.045,20.045,289.0,BUSE
+2023-09-15 15:24:00,20.05,20.05,20.05,20.05,314.0,BUSE
+2023-09-15 15:23:00,20.05,20.05,20.05,20.05,481.0,BUSE
+2023-09-15 15:20:00,20.05,20.05,20.05,20.05,439.0,BUSE
+2023-09-15 15:17:00,20.05,20.05,20.05,20.05,926.0,BUSE
+2023-09-15 15:14:00,20.06,20.06,20.06,20.06,329.0,BUSE
+2023-09-15 15:12:00,20.05,20.05,20.05,20.05,113.0,BUSE
+2023-09-15 15:11:00,20.05,20.05,20.05,20.05,336.0,BUSE
+2023-09-15 15:10:00,20.05,20.05,20.05,20.05,524.0,BUSE
+2023-09-15 15:07:00,20.03,20.06,20.03,20.06,1211.0,BUSE
+2023-09-15 15:05:00,20.03,20.03,20.03,20.03,553.0,BUSE
+2023-09-15 15:04:00,20.03,20.035,20.03,20.03,1014.0,BUSE
+2023-09-15 15:03:00,20.04,20.04,20.04,20.04,171.0,BUSE
+2023-09-15 15:00:00,20.03,20.03,20.03,20.03,378.0,BUSE
+2023-09-15 14:59:00,20.04,20.04,20.04,20.04,219.0,BUSE
+2023-09-15 14:56:00,20.03,20.03,20.03,20.03,914.0,BUSE
+2023-09-15 14:53:00,20.03,20.03,20.03,20.03,110.0,BUSE
+2023-09-15 14:51:00,20.04,20.04,20.025,20.025,837.0,BUSE
+2023-09-15 14:49:00,20.035,20.04,20.035,20.04,523.0,BUSE
+2023-09-15 14:46:00,20.035,20.035,20.035,20.035,147.0,BUSE
+2023-09-15 14:45:00,20.03,20.03,20.03,20.03,319.0,BUSE
+2023-09-15 14:41:00,20.01,20.02,20.01,20.02,2292.0,BUSE
+2023-09-15 14:39:00,20.01,20.01,20.01,20.01,577.0,BUSE
+2023-09-15 14:31:00,20.0,20.0,20.0,20.0,234.0,BUSE
+2023-09-15 14:29:00,19.99,19.99,19.99,19.99,100.0,BUSE
+2023-09-15 14:27:00,19.99,19.99,19.99,19.99,652.0,BUSE
+2023-09-15 14:24:00,19.975,19.975,19.975,19.975,106.0,BUSE
+2023-09-15 14:23:00,19.975,19.975,19.975,19.975,200.0,BUSE
+2023-09-15 14:17:00,19.96,19.96,19.96,19.96,318.0,BUSE
+2023-09-15 14:14:00,19.95,19.95,19.95,19.95,205.0,BUSE
+2023-09-15 14:13:00,19.96,19.96,19.95,19.95,974.0,BUSE
+2023-09-15 14:12:00,19.965,19.965,19.965,19.965,254.0,BUSE
+2023-09-15 14:11:00,19.97,19.97,19.97,19.97,230.0,BUSE
+2023-09-15 14:10:00,19.98,19.98,19.98,19.98,248.0,BUSE
+2023-09-15 14:05:00,19.96,19.96,19.96,19.96,232.0,BUSE
+2023-09-15 14:04:00,19.97,19.97,19.97,19.97,516.0,BUSE
+2023-09-15 14:03:00,19.95,19.95,19.95,19.95,111.0,BUSE
+2023-09-15 14:01:00,19.95,19.95,19.95,19.95,199.0,BUSE
+2023-09-15 13:59:00,19.952,19.952,19.952,19.952,135.0,BUSE
+2023-09-15 13:57:00,19.944,19.944,19.944,19.944,1004.0,BUSE
+2023-09-15 13:51:00,19.93,19.93,19.93,19.93,225.0,BUSE
+2023-09-15 13:50:00,19.93,19.93,19.93,19.93,106.0,BUSE
+2023-09-15 13:48:00,19.94,19.94,19.93,19.93,617.0,BUSE
+2023-09-15 13:41:00,19.94,19.94,19.94,19.94,100.0,BUSE
+2023-09-15 13:40:00,19.94,19.94,19.94,19.94,511.0,BUSE
+2023-09-15 13:39:00,19.94,19.94,19.94,19.94,305.0,BUSE
+2023-09-15 13:32:00,19.92,19.92,19.92,19.92,118.0,BUSE
+2023-09-15 13:30:00,19.92,19.92,19.92,19.92,420.0,BUSE
+2023-09-15 13:29:00,19.93,19.93,19.93,19.93,379.0,BUSE
+2023-09-15 13:27:00,19.93,19.93,19.93,19.93,158.0,BUSE
+2023-09-15 13:23:00,19.93,19.93,19.93,19.93,465.0,BUSE
+2023-09-15 13:22:00,19.92,19.92,19.92,19.92,104.0,BUSE
+2023-09-15 13:20:00,19.93,19.93,19.92,19.92,1006.0,BUSE
+2023-09-15 13:18:00,19.94,19.945,19.94,19.945,335.0,BUSE
+2023-09-15 13:17:00,19.93,19.93,19.93,19.93,159.0,BUSE
+2023-09-15 13:16:00,19.93,19.93,19.93,19.93,219.0,BUSE
+2023-09-15 13:15:00,19.93,19.93,19.93,19.93,187.0,BUSE
+2023-09-15 13:13:00,19.93,19.93,19.93,19.93,237.0,BUSE
+2023-09-15 13:11:00,19.92,19.92,19.91,19.91,875.0,BUSE
+2023-09-15 13:07:00,19.94,19.94,19.94,19.94,127.0,BUSE
+2023-09-15 13:03:00,19.93,19.93,19.93,19.93,367.0,BUSE
+2023-09-15 12:59:00,19.94,19.94,19.94,19.94,507.0,BUSE
+2023-09-15 12:58:00,19.94,19.94,19.94,19.94,200.0,BUSE
+2023-09-15 12:57:00,19.93,19.93,19.93,19.93,190.0,BUSE
+2023-09-15 12:55:00,19.93,19.93,19.93,19.93,199.0,BUSE
+2023-09-15 12:54:00,19.94,19.94,19.93,19.93,211.0,BUSE
+2023-09-15 12:47:00,19.93,19.93,19.93,19.93,572.0,BUSE
+2023-09-15 12:41:00,19.94,19.94,19.94,19.94,110.0,BUSE
+2023-09-15 12:37:00,19.93,19.94,19.93,19.94,261.0,BUSE
+2023-09-15 12:35:00,19.92,19.93,19.92,19.92,327.0,BUSE
+2023-09-15 12:31:00,19.93,19.93,19.93,19.93,694.0,BUSE
+2023-09-15 12:27:00,19.92,19.92,19.92,19.92,111.0,BUSE
+2023-09-15 12:22:00,19.96,19.96,19.96,19.96,1221.0,BUSE
+2023-09-15 12:18:00,19.96,19.96,19.96,19.96,140.0,BUSE
+2023-09-15 12:17:00,19.99,19.99,19.99,19.99,123.0,BUSE
+2023-09-15 12:14:00,19.98,19.98,19.98,19.98,505.0,BUSE
+2023-09-15 12:13:00,19.98,19.98,19.97,19.97,201.0,BUSE
+2023-09-15 12:12:00,19.99,19.99,19.99,19.99,437.0,BUSE
+2023-09-15 12:11:00,20.0,20.0,20.0,20.0,200.0,BUSE
+2023-09-15 12:07:00,20.01,20.02,20.01,20.02,496.0,BUSE
+2023-09-15 12:05:00,20.0,20.0,20.0,20.0,134.0,BUSE
+2023-09-15 11:58:00,20.0,20.0,20.0,20.0,307.0,BUSE
+2023-09-15 11:56:00,20.02,20.02,20.02,20.02,235.0,BUSE
+2023-09-15 11:55:00,20.03,20.03,20.03,20.03,699.0,BUSE
+2023-09-15 11:53:00,20.01,20.01,20.01,20.01,347.0,BUSE
+2023-09-15 11:45:00,20.01,20.01,20.01,20.01,351.0,BUSE
+2023-09-15 11:40:00,20.03,20.03,20.03,20.03,173.0,BUSE
+2023-09-15 11:32:00,20.03,20.03,20.03,20.03,121.0,BUSE
+2023-09-15 11:26:00,20.02,20.02,20.01,20.017,1351.0,BUSE
+2023-09-15 11:19:00,20.01,20.01,20.01,20.01,107.0,BUSE
+2023-09-15 11:17:00,20.02,20.02,20.02,20.02,403.0,BUSE
+2023-09-15 11:16:00,20.01,20.01,20.01,20.01,455.0,BUSE
+2023-09-15 11:15:00,19.99,20.0,19.99,20.0,421.0,BUSE
+2023-09-15 11:13:00,19.99,19.99,19.99,19.99,171.0,BUSE
+2023-09-15 11:12:00,19.99,19.99,19.99,19.99,161.0,BUSE
+2023-09-15 11:11:00,20.01,20.01,20.0,20.0,277.0,BUSE
+2023-09-15 11:02:00,20.01,20.01,20.01,20.01,222.0,BUSE
+2023-09-15 11:01:00,20.0,20.0,19.99,19.99,311.0,BUSE
+2023-09-15 10:55:00,20.03,20.03,20.02,20.02,412.0,BUSE
+2023-09-15 10:54:00,20.045,20.045,20.045,20.045,117.0,BUSE
+2023-09-15 10:53:00,20.03,20.05,20.03,20.05,541.0,BUSE
+2023-09-15 10:50:00,20.02,20.02,20.02,20.02,338.0,BUSE
+2023-09-15 10:46:00,20.03,20.03,20.03,20.03,221.0,BUSE
+2023-09-15 10:40:00,20.07,20.07,20.04,20.04,964.0,BUSE
+2023-09-15 10:38:00,20.09,20.09,20.09,20.09,284.0,BUSE
+2023-09-15 10:35:00,20.09,20.09,20.09,20.09,560.0,BUSE
+2023-09-15 10:34:00,20.08,20.1,20.08,20.1,610.0,BUSE
+2023-09-15 10:25:00,20.17,20.17,20.17,20.17,301.0,BUSE
+2023-09-15 10:21:00,20.12,20.12,20.12,20.12,1190.0,BUSE
+2023-09-15 10:20:00,20.14,20.14,20.14,20.14,1093.0,BUSE
+2023-09-15 10:19:00,20.09,20.15,20.09,20.15,1328.0,BUSE
+2023-09-15 10:12:00,20.1,20.1,20.1,20.1,212.0,BUSE
+2023-09-15 10:09:00,20.13,20.13,20.13,20.13,1209.0,BUSE
+2023-09-15 10:08:00,20.15,20.15,20.15,20.15,122.0,BUSE
+2023-09-15 10:06:00,20.13,20.13,20.13,20.13,497.0,BUSE
+2023-09-15 10:04:00,20.13,20.13,20.13,20.13,400.0,BUSE
+2023-09-15 09:59:00,20.14,20.14,20.14,20.14,199.0,BUSE
+2023-09-15 09:57:00,20.103,20.103,20.103,20.103,400.0,BUSE
+2023-09-15 09:56:00,20.15,20.15,20.15,20.15,135.0,BUSE
+2023-09-15 09:55:00,20.2,20.2,20.2,20.2,109.0,BUSE
+2023-09-15 09:54:00,20.16,20.16,20.16,20.16,222.0,BUSE
+2023-09-15 09:52:00,20.117,20.117,20.07,20.07,415.0,BUSE
+2023-09-15 09:51:00,20.14,20.14,20.14,20.14,426.0,BUSE
+2023-09-15 09:49:00,20.185,20.185,20.185,20.185,121.0,BUSE
+2023-09-15 09:46:00,20.22,20.22,20.13,20.16,852.0,BUSE
+2023-09-15 09:44:00,20.205,20.205,20.205,20.205,2364.0,BUSE
+2023-09-15 09:43:00,20.137,20.14,20.137,20.14,2400.0,BUSE
+2023-09-15 09:42:00,20.14,20.14,20.14,20.14,370.0,BUSE
+2023-09-15 09:41:00,20.17,20.17,20.17,20.17,257.0,BUSE
+2023-09-15 09:38:00,20.13,20.17,20.13,20.14,358.0,BUSE
+2023-09-15 09:37:00,20.02,20.02,20.01,20.01,871.0,BUSE
+2023-09-15 09:36:00,20.0,20.0,20.0,20.0,394.0,BUSE
+2023-09-15 09:35:00,20.18,20.3,19.99,19.99,2400.0,BUSE
+2023-09-15 09:30:00,20.1,20.1,20.1,20.1,53206.0,BUSE
+2023-09-14 16:14:00,20.1,20.1,20.1,20.1,294.0,BUSE
+2023-09-14 16:05:00,19.77,19.77,19.77,19.77,1.0,BUSE
+2023-09-14 16:02:00,20.1,20.1,20.1,20.1,1481.0,BUSE
+2023-09-14 16:01:00,20.1,20.1,20.1,20.1,2776.0,BUSE
+2023-09-14 16:00:00,20.1,20.1,20.1,20.1,57668.0,BUSE
+2023-09-14 15:59:00,20.1,20.11,20.095,20.1,4421.0,BUSE
+2023-09-14 15:58:00,20.08,20.09,20.08,20.09,2241.0,BUSE
+2023-09-14 15:57:00,20.06,20.08,20.06,20.075,1412.0,BUSE
+2023-09-14 15:56:00,20.06,20.07,20.06,20.07,1002.0,BUSE
+2023-09-14 15:55:00,20.05,20.06,20.05,20.06,2902.0,BUSE
+2023-09-14 15:54:00,20.06,20.06,20.06,20.06,229.0,BUSE
+2023-09-14 15:53:00,20.06,20.06,20.06,20.06,518.0,BUSE
+2023-09-14 15:52:00,20.06,20.06,20.06,20.06,520.0,BUSE
+2023-09-14 15:50:00,20.02,20.06,20.02,20.04,986.0,BUSE
+2023-09-14 15:49:00,20.02,20.035,20.02,20.03,882.0,BUSE
+2023-09-14 15:47:00,20.03,20.04,20.03,20.04,835.0,BUSE
+2023-09-14 15:46:00,20.03,20.03,20.03,20.03,614.0,BUSE
+2023-09-14 15:45:00,20.035,20.035,20.035,20.035,501.0,BUSE
+2023-09-14 15:43:00,20.04,20.04,20.04,20.04,1014.0,BUSE
+2023-09-14 15:41:00,20.04,20.045,20.04,20.04,1558.0,BUSE
+2023-09-14 15:40:00,20.04,20.04,20.04,20.04,858.0,BUSE
+2023-09-14 15:37:00,20.035,20.035,20.035,20.035,100.0,BUSE
+2023-09-14 15:34:00,20.04,20.04,20.04,20.04,462.0,BUSE
+2023-09-14 15:33:00,20.01,20.01,20.01,20.01,808.0,BUSE
+2023-09-14 15:32:00,20.01,20.01,20.01,20.01,1786.0,BUSE
+2023-09-14 15:27:00,20.03,20.03,20.03,20.03,252.0,BUSE
+2023-09-14 15:24:00,20.02,20.02,20.02,20.02,231.0,BUSE
+2023-09-14 15:23:00,20.03,20.04,20.03,20.04,521.0,BUSE
+2023-09-14 15:19:00,20.04,20.04,20.04,20.04,511.0,BUSE
+2023-09-14 15:16:00,20.03,20.03,20.03,20.03,433.0,BUSE
+2023-09-14 15:13:00,20.01,20.01,20.01,20.01,102.0,BUSE
+2023-09-14 15:12:00,20.03,20.03,20.03,20.03,319.0,BUSE
+2023-09-14 15:11:00,20.04,20.04,20.04,20.04,101.0,BUSE
+2023-09-14 15:10:00,20.01,20.01,20.01,20.01,163.0,BUSE
+2023-09-14 15:08:00,20.03,20.03,20.03,20.03,254.0,BUSE
+2023-09-14 15:07:00,20.04,20.04,20.04,20.04,647.0,BUSE
+2023-09-14 15:05:00,20.05,20.05,20.05,20.05,358.0,BUSE
+2023-09-14 14:57:00,20.035,20.035,20.03,20.03,386.0,BUSE
+2023-09-14 14:53:00,20.04,20.04,20.04,20.04,239.0,BUSE
+2023-09-14 14:50:00,20.035,20.035,20.035,20.035,100.0,BUSE
+2023-09-14 14:49:00,20.05,20.05,20.03,20.03,328.0,BUSE
+2023-09-14 14:48:00,20.04,20.04,20.04,20.04,445.0,BUSE
+2023-09-14 14:45:00,20.03,20.03,20.03,20.03,1186.0,BUSE
+2023-09-14 14:44:00,20.05,20.05,20.05,20.05,100.0,BUSE
+2023-09-14 14:43:00,20.04,20.04,20.04,20.04,328.0,BUSE
+2023-09-14 14:41:00,20.05,20.05,20.05,20.05,388.0,BUSE
+2023-09-14 14:39:00,20.07,20.07,20.07,20.07,110.0,BUSE
+2023-09-14 14:38:00,20.07,20.07,20.07,20.07,220.0,BUSE
+2023-09-14 14:37:00,20.04,20.06,20.04,20.06,1397.0,BUSE
+2023-09-14 14:36:00,20.05,20.05,20.05,20.05,104.0,BUSE
+2023-09-14 14:33:00,20.05,20.05,20.05,20.05,620.0,BUSE
+2023-09-14 14:31:00,20.05,20.05,20.05,20.05,110.0,BUSE
+2023-09-14 14:30:00,20.04,20.04,20.04,20.04,474.0,BUSE
+2023-09-14 14:27:00,20.03,20.03,20.03,20.03,692.0,BUSE
+2023-09-14 14:26:00,20.035,20.035,20.035,20.035,284.0,BUSE
+2023-09-14 14:21:00,20.01,20.01,20.01,20.01,232.0,BUSE
+2023-09-14 14:16:00,20.02,20.02,20.02,20.02,151.0,BUSE
+2023-09-14 14:14:00,20.001,20.001,20.001,20.001,135.0,BUSE
+2023-09-14 14:13:00,20.0,20.01,20.0,20.01,703.0,BUSE
+2023-09-14 14:08:00,20.02,20.02,20.02,20.02,100.0,BUSE
+2023-09-14 14:07:00,20.02,20.02,20.011,20.011,787.0,BUSE
+2023-09-14 14:06:00,20.02,20.02,20.02,20.02,144.0,BUSE
+2023-09-14 14:05:00,20.02,20.02,20.02,20.02,100.0,BUSE
+2023-09-14 14:01:00,20.01,20.05,20.01,20.05,630.0,BUSE
+2023-09-14 14:00:00,19.98,20.0,19.98,20.0,2139.0,BUSE
+2023-09-14 13:58:00,19.995,19.995,19.995,19.995,130.0,BUSE
+2023-09-14 13:53:00,19.98,19.98,19.98,19.98,115.0,BUSE
+2023-09-14 13:44:00,20.02,20.02,20.02,20.02,100.0,BUSE
+2023-09-14 13:43:00,19.99,19.99,19.99,19.99,235.0,BUSE
+2023-09-14 13:42:00,19.99,19.99,19.99,19.99,555.0,BUSE
+2023-09-14 13:40:00,20.005,20.005,20.005,20.005,201.0,BUSE
+2023-09-14 13:37:00,19.98,20.0,19.98,20.0,976.0,BUSE
+2023-09-14 13:32:00,19.96,19.98,19.96,19.98,1145.0,BUSE
+2023-09-14 13:29:00,19.96,19.96,19.96,19.96,165.0,BUSE
+2023-09-14 13:25:00,19.943,19.943,19.943,19.943,104.0,BUSE
+2023-09-14 13:18:00,19.94,19.94,19.94,19.94,228.0,BUSE
+2023-09-14 13:15:00,19.96,19.96,19.96,19.96,184.0,BUSE
+2023-09-14 13:12:00,19.92,19.92,19.92,19.92,222.0,BUSE
+2023-09-14 13:11:00,19.93,19.93,19.93,19.93,411.0,BUSE
+2023-09-14 13:05:00,19.93,19.93,19.93,19.93,198.0,BUSE
+2023-09-14 13:04:00,19.93,19.93,19.92,19.92,882.0,BUSE
+2023-09-14 13:00:00,19.92,19.935,19.92,19.935,200.0,BUSE
+2023-09-14 12:58:00,19.92,19.93,19.92,19.93,929.0,BUSE
+2023-09-14 12:55:00,19.94,19.94,19.94,19.94,100.0,BUSE
+2023-09-14 12:54:00,19.94,19.94,19.94,19.94,100.0,BUSE
+2023-09-14 12:52:00,19.94,19.94,19.94,19.94,517.0,BUSE
+2023-09-14 12:41:00,19.95,19.95,19.95,19.95,210.0,BUSE
+2023-09-14 12:40:00,19.94,19.95,19.94,19.95,236.0,BUSE
+2023-09-14 12:39:00,19.92,19.92,19.92,19.92,155.0,BUSE
+2023-09-14 12:35:00,19.93,19.93,19.93,19.93,100.0,BUSE
+2023-09-14 12:27:00,19.94,19.94,19.94,19.94,174.0,BUSE
+2023-09-14 12:25:00,19.94,19.94,19.94,19.94,367.0,BUSE
+2023-09-14 12:24:00,19.94,19.94,19.94,19.94,252.0,BUSE
+2023-09-14 12:23:00,19.93,19.94,19.93,19.94,593.0,BUSE
+2023-09-14 12:11:00,19.96,19.96,19.96,19.96,220.0,BUSE
+2023-09-14 12:03:00,19.98,19.98,19.98,19.98,192.0,BUSE
+2023-09-14 12:02:00,19.98,19.98,19.98,19.98,100.0,BUSE
+2023-09-14 12:00:00,19.94,19.95,19.94,19.94,1388.0,BUSE
+2023-09-14 11:59:00,19.94,19.94,19.94,19.94,359.0,BUSE
+2023-09-14 11:57:00,19.96,19.96,19.96,19.96,100.0,BUSE
+2023-09-14 11:55:00,19.94,19.94,19.94,19.94,292.0,BUSE
+2023-09-14 11:53:00,19.94,19.94,19.94,19.94,372.0,BUSE
+2023-09-14 11:46:00,19.96,19.97,19.96,19.97,603.0,BUSE
+2023-09-14 11:42:00,19.94,19.94,19.94,19.94,289.0,BUSE
+2023-09-14 11:37:00,19.94,19.94,19.94,19.94,138.0,BUSE
+2023-09-14 11:36:00,19.92,19.92,19.92,19.92,568.0,BUSE
+2023-09-14 11:35:00,19.915,19.915,19.915,19.915,100.0,BUSE
+2023-09-14 11:34:00,19.935,19.935,19.935,19.935,141.0,BUSE
+2023-09-14 11:33:00,19.948,19.948,19.948,19.948,175.0,BUSE
+2023-09-14 11:31:00,19.94,19.94,19.94,19.94,159.0,BUSE
+2023-09-14 11:30:00,19.925,19.925,19.925,19.925,135.0,BUSE
+2023-09-14 11:28:00,19.92,19.93,19.92,19.93,371.0,BUSE
+2023-09-14 11:24:00,19.92,19.92,19.92,19.92,215.0,BUSE
+2023-09-14 11:23:00,19.92,19.92,19.92,19.92,240.0,BUSE
+2023-09-14 11:20:00,19.95,19.95,19.95,19.95,328.0,BUSE
+2023-09-14 11:16:00,19.99,19.99,19.99,19.99,201.0,BUSE
+2023-09-14 11:14:00,19.98,19.98,19.98,19.98,282.0,BUSE
+2023-09-14 11:08:00,20.0,20.0,20.0,20.0,155.0,BUSE
+2023-09-14 11:07:00,19.98,19.99,19.98,19.99,908.0,BUSE
+2023-09-14 11:03:00,19.96,19.96,19.96,19.96,240.0,BUSE
+2023-09-14 11:02:00,19.95,19.95,19.95,19.95,232.0,BUSE
+2023-09-14 11:01:00,19.94,19.95,19.94,19.95,560.0,BUSE
+2023-09-14 11:00:00,19.98,19.98,19.95,19.96,527.0,BUSE
+2023-09-14 10:59:00,19.97,19.97,19.96,19.96,254.0,BUSE
+2023-09-14 10:56:00,19.96,19.99,19.96,19.99,801.0,BUSE
+2023-09-14 10:54:00,19.96,19.96,19.96,19.96,217.0,BUSE
+2023-09-14 10:51:00,19.935,19.935,19.935,19.935,329.0,BUSE
+2023-09-14 10:49:00,19.91,19.91,19.91,19.91,207.0,BUSE
+2023-09-14 10:47:00,19.85,19.88,19.85,19.88,358.0,BUSE
+2023-09-14 10:44:00,19.82,19.82,19.82,19.82,257.0,BUSE
+2023-09-14 10:43:00,19.85,19.85,19.85,19.85,250.0,BUSE
+2023-09-14 10:42:00,19.84,19.84,19.84,19.84,110.0,BUSE
+2023-09-14 10:32:00,19.88,19.88,19.88,19.88,225.0,BUSE
+2023-09-14 10:31:00,19.84,19.84,19.83,19.83,397.0,BUSE
+2023-09-14 10:30:00,19.815,19.83,19.815,19.83,589.0,BUSE
+2023-09-14 10:26:00,19.825,19.825,19.825,19.825,614.0,BUSE
+2023-09-14 10:23:00,19.84,19.84,19.83,19.83,388.0,BUSE
+2023-09-14 10:22:00,19.8,19.8,19.8,19.8,284.0,BUSE
+2023-09-14 10:21:00,19.79,19.79,19.79,19.79,326.0,BUSE
+2023-09-14 10:20:00,19.83,19.83,19.83,19.83,150.0,BUSE
+2023-09-14 10:17:00,19.82,19.82,19.81,19.81,238.0,BUSE
+2023-09-14 10:16:00,19.83,19.83,19.83,19.83,100.0,BUSE
+2023-09-14 10:13:00,19.89,19.89,19.87,19.87,588.0,BUSE
+2023-09-14 10:10:00,19.94,19.94,19.94,19.94,102.0,BUSE
+2023-09-14 10:07:00,19.95,19.95,19.94,19.94,361.0,BUSE
+2023-09-14 10:06:00,19.98,19.98,19.98,19.98,707.0,BUSE
+2023-09-14 10:04:00,19.925,19.925,19.925,19.925,105.0,BUSE
+2023-09-14 09:58:00,20.08,20.08,20.03,20.03,227.0,BUSE
+2023-09-14 09:57:00,19.99,20.03,19.99,20.03,694.0,BUSE
+2023-09-14 09:52:00,19.95,19.95,19.94,19.94,420.0,BUSE
+2023-09-14 09:51:00,19.95,19.955,19.95,19.955,336.0,BUSE
+2023-09-14 09:42:00,19.83,19.83,19.83,19.83,265.0,BUSE
+2023-09-14 09:40:00,19.935,19.935,19.935,19.935,148.0,BUSE
+2023-09-14 09:39:00,19.95,19.95,19.95,19.95,159.0,BUSE
+2023-09-14 09:37:00,19.97,20.037,19.96,20.037,831.0,BUSE
+2023-09-14 09:36:00,20.0,20.03,20.0,20.03,202.0,BUSE
+2023-09-14 09:35:00,19.95,19.95,19.95,19.95,112.0,BUSE
+2023-09-14 09:33:00,19.98,19.98,19.885,19.885,200.0,BUSE
+2023-09-14 09:30:00,19.83,19.83,19.83,19.83,647.0,BUSE
+2023-09-13 16:05:00,19.27,19.27,19.27,19.27,1.0,BUSE
+2023-09-13 16:02:00,19.66,19.66,19.66,19.66,4328.0,BUSE
+2023-09-13 16:01:00,19.66,19.66,19.66,19.66,608.0,BUSE
+2023-09-13 16:00:00,19.67,19.67,19.66,19.66,55967.0,BUSE
+2023-09-13 15:59:00,19.64,19.67,19.64,19.67,6090.0,BUSE
+2023-09-13 15:58:00,19.64,19.65,19.64,19.64,1761.0,BUSE
+2023-09-13 15:57:00,19.66,19.66,19.63,19.63,5091.0,BUSE
+2023-09-13 15:56:00,19.65,19.66,19.65,19.65,760.0,BUSE
+2023-09-13 15:55:00,19.64,19.66,19.64,19.65,2291.0,BUSE
+2023-09-13 15:54:00,19.645,19.645,19.64,19.64,1384.0,BUSE
+2023-09-13 15:53:00,19.63,19.63,19.63,19.63,567.0,BUSE
+2023-09-13 15:52:00,19.64,19.64,19.64,19.64,784.0,BUSE
+2023-09-13 15:51:00,19.65,19.65,19.64,19.64,1141.0,BUSE
+2023-09-13 15:50:00,19.66,19.66,19.645,19.66,2970.0,BUSE
+2023-09-13 15:49:00,19.665,19.67,19.66,19.67,455.0,BUSE
+2023-09-13 15:48:00,19.66,19.67,19.66,19.67,377.0,BUSE
+2023-09-13 15:47:00,19.66,19.67,19.66,19.665,616.0,BUSE
+2023-09-13 15:46:00,19.655,19.669,19.655,19.669,704.0,BUSE
+2023-09-13 15:45:00,19.645,19.65,19.64,19.65,727.0,BUSE
+2023-09-13 15:44:00,19.65,19.65,19.645,19.65,479.0,BUSE
+2023-09-13 15:42:00,19.643,19.643,19.64,19.64,367.0,BUSE
+2023-09-13 15:40:00,19.64,19.64,19.64,19.64,336.0,BUSE
+2023-09-13 15:39:00,19.645,19.645,19.64,19.64,426.0,BUSE
+2023-09-13 15:38:00,19.64,19.64,19.64,19.64,118.0,BUSE
+2023-09-13 15:36:00,19.63,19.635,19.63,19.635,1017.0,BUSE
+2023-09-13 15:35:00,19.62,19.62,19.62,19.62,235.0,BUSE
+2023-09-13 15:34:00,19.62,19.62,19.62,19.62,1026.0,BUSE
+2023-09-13 15:31:00,19.615,19.62,19.615,19.62,769.0,BUSE
+2023-09-13 15:30:00,19.61,19.62,19.61,19.62,226.0,BUSE
+2023-09-13 15:28:00,19.61,19.61,19.61,19.61,138.0,BUSE
+2023-09-13 15:27:00,19.61,19.61,19.61,19.61,274.0,BUSE
+2023-09-13 15:26:00,19.61,19.61,19.61,19.61,238.0,BUSE
+2023-09-13 15:25:00,19.61,19.61,19.61,19.61,564.0,BUSE
+2023-09-13 15:24:00,19.61,19.61,19.61,19.61,116.0,BUSE
+2023-09-13 15:21:00,19.61,19.61,19.61,19.61,323.0,BUSE
+2023-09-13 15:20:00,19.62,19.62,19.62,19.62,106.0,BUSE
+2023-09-13 15:19:00,19.61,19.61,19.61,19.61,440.0,BUSE
+2023-09-13 15:15:00,19.6,19.6,19.6,19.6,266.0,BUSE
+2023-09-13 15:13:00,19.62,19.62,19.62,19.62,131.0,BUSE
+2023-09-13 15:12:00,19.6,19.6,19.6,19.6,474.0,BUSE
+2023-09-13 15:11:00,19.62,19.62,19.62,19.62,226.0,BUSE
+2023-09-13 15:10:00,19.61,19.62,19.61,19.62,377.0,BUSE
+2023-09-13 15:08:00,19.59,19.61,19.59,19.61,1180.0,BUSE
+2023-09-13 15:07:00,19.59,19.59,19.59,19.59,162.0,BUSE
+2023-09-13 15:06:00,19.6,19.6,19.6,19.6,565.0,BUSE
+2023-09-13 15:05:00,19.6,19.605,19.6,19.605,752.0,BUSE
+2023-09-13 15:03:00,19.62,19.62,19.62,19.62,159.0,BUSE
+2023-09-13 15:01:00,19.65,19.65,19.65,19.65,173.0,BUSE
+2023-09-13 14:59:00,19.66,19.66,19.66,19.66,407.0,BUSE
+2023-09-13 14:58:00,19.66,19.66,19.63,19.64,3362.0,BUSE
+2023-09-13 14:57:00,19.67,19.67,19.66,19.66,218.0,BUSE
+2023-09-13 14:56:00,19.65,19.65,19.65,19.65,465.0,BUSE
+2023-09-13 14:55:00,19.645,19.645,19.645,19.645,203.0,BUSE
+2023-09-13 14:54:00,19.65,19.65,19.65,19.65,409.0,BUSE
+2023-09-13 14:50:00,19.67,19.67,19.67,19.67,357.0,BUSE
+2023-09-13 14:49:00,19.66,19.66,19.66,19.66,511.0,BUSE
+2023-09-13 14:43:00,19.67,19.67,19.67,19.67,189.0,BUSE
+2023-09-13 14:42:00,19.67,19.67,19.67,19.67,119.0,BUSE
+2023-09-13 14:39:00,19.67,19.67,19.67,19.67,374.0,BUSE
+2023-09-13 14:34:00,19.66,19.66,19.66,19.66,528.0,BUSE
+2023-09-13 14:33:00,19.66,19.66,19.66,19.66,148.0,BUSE
+2023-09-13 14:29:00,19.66,19.66,19.66,19.66,168.0,BUSE
+2023-09-13 14:25:00,19.67,19.67,19.67,19.67,432.0,BUSE
+2023-09-13 14:24:00,19.658,19.658,19.658,19.658,205.0,BUSE
+2023-09-13 14:18:00,19.67,19.67,19.67,19.67,269.0,BUSE
+2023-09-13 14:14:00,19.68,19.68,19.68,19.68,117.0,BUSE
+2023-09-13 14:12:00,19.68,19.68,19.68,19.68,289.0,BUSE
+2023-09-13 14:10:00,19.67,19.68,19.67,19.68,748.0,BUSE
+2023-09-13 14:08:00,19.65,19.65,19.65,19.65,197.0,BUSE
+2023-09-13 14:07:00,19.66,19.67,19.66,19.67,225.0,BUSE
+2023-09-13 14:06:00,19.67,19.67,19.67,19.67,374.0,BUSE
+2023-09-13 14:02:00,19.69,19.69,19.69,19.69,347.0,BUSE
+2023-09-13 14:01:00,19.7,19.7,19.7,19.7,107.0,BUSE
+2023-09-13 13:52:00,19.7,19.7,19.7,19.7,222.0,BUSE
+2023-09-13 13:39:00,19.71,19.71,19.71,19.71,100.0,BUSE
+2023-09-13 13:36:00,19.7,19.7,19.7,19.7,188.0,BUSE
+2023-09-13 13:34:00,19.72,19.72,19.72,19.72,100.0,BUSE
+2023-09-13 13:31:00,19.699,19.699,19.699,19.699,218.0,BUSE
+2023-09-13 13:30:00,19.68,19.68,19.68,19.68,134.0,BUSE
+2023-09-13 13:26:00,19.7,19.7,19.69,19.69,220.0,BUSE
+2023-09-13 13:20:00,19.72,19.72,19.71,19.71,607.0,BUSE
+2023-09-13 13:12:00,19.71,19.71,19.71,19.71,187.0,BUSE
+2023-09-13 13:06:00,19.72,19.72,19.72,19.72,229.0,BUSE
+2023-09-13 13:03:00,19.73,19.73,19.73,19.73,580.0,BUSE
+2023-09-13 13:02:00,19.74,19.74,19.74,19.74,176.0,BUSE
+2023-09-13 12:49:00,19.692,19.695,19.692,19.695,207.0,BUSE
+2023-09-13 12:48:00,19.7,19.7,19.7,19.7,389.0,BUSE
+2023-09-13 12:45:00,19.68,19.68,19.68,19.68,149.0,BUSE
+2023-09-13 12:21:00,19.69,19.69,19.69,19.69,179.0,BUSE
+2023-09-13 12:18:00,19.695,19.695,19.695,19.695,102.0,BUSE
+2023-09-13 12:15:00,19.69,19.69,19.69,19.69,103.0,BUSE
+2023-09-13 12:14:00,19.69,19.69,19.69,19.69,136.0,BUSE
+2023-09-13 12:13:00,19.69,19.69,19.69,19.69,546.0,BUSE
+2023-09-13 12:04:00,19.7,19.7,19.7,19.7,420.0,BUSE
+2023-09-13 12:02:00,19.7,19.71,19.7,19.71,435.0,BUSE
+2023-09-13 11:56:00,19.69,19.69,19.69,19.69,248.0,BUSE
+2023-09-13 11:53:00,19.7,19.7,19.7,19.7,300.0,BUSE
+2023-09-13 11:49:00,19.73,19.73,19.73,19.73,299.0,BUSE
+2023-09-13 11:47:00,19.74,19.74,19.74,19.74,201.0,BUSE
+2023-09-13 11:42:00,19.74,19.75,19.74,19.75,990.0,BUSE
+2023-09-13 11:40:00,19.74,19.74,19.74,19.74,127.0,BUSE
+2023-09-13 11:28:00,19.76,19.76,19.76,19.76,133.0,BUSE
+2023-09-13 11:26:00,19.77,19.77,19.77,19.77,230.0,BUSE
+2023-09-13 11:22:00,19.78,19.78,19.78,19.78,246.0,BUSE
+2023-09-13 11:20:00,19.77,19.77,19.77,19.77,152.0,BUSE
+2023-09-13 11:12:00,19.76,19.76,19.76,19.76,253.0,BUSE
+2023-09-13 11:08:00,19.76,19.76,19.76,19.76,107.0,BUSE
+2023-09-13 11:05:00,19.769,19.79,19.769,19.79,936.0,BUSE
+2023-09-13 11:04:00,19.77,19.77,19.77,19.77,181.0,BUSE
+2023-09-13 11:03:00,19.76,19.76,19.76,19.76,100.0,BUSE
+2023-09-13 11:01:00,19.752,19.752,19.75,19.75,632.0,BUSE
+2023-09-13 10:58:00,19.782,19.782,19.782,19.782,211.0,BUSE
+2023-09-13 10:57:00,19.8,19.8,19.8,19.8,193.0,BUSE
+2023-09-13 10:50:00,19.76,19.76,19.76,19.76,291.0,BUSE
+2023-09-13 10:44:00,19.78,19.79,19.78,19.79,245.0,BUSE
+2023-09-13 10:41:00,19.78,19.78,19.78,19.78,398.0,BUSE
+2023-09-13 10:39:00,19.79,19.81,19.79,19.805,778.0,BUSE
+2023-09-13 10:38:00,19.785,19.785,19.785,19.785,103.0,BUSE
+2023-09-13 10:37:00,19.79,19.79,19.79,19.79,788.0,BUSE
+2023-09-13 10:35:00,19.755,19.755,19.755,19.755,102.0,BUSE
+2023-09-13 10:28:00,19.73,19.73,19.73,19.73,631.0,BUSE
+2023-09-13 10:27:00,19.742,19.742,19.742,19.742,199.0,BUSE
+2023-09-13 10:26:00,19.76,19.76,19.75,19.75,720.0,BUSE
+2023-09-13 10:20:00,19.75,19.76,19.75,19.76,314.0,BUSE
+2023-09-13 10:16:00,19.74,19.76,19.74,19.76,427.0,BUSE
+2023-09-13 10:15:00,19.74,19.74,19.72,19.72,403.0,BUSE
+2023-09-13 10:13:00,19.73,19.73,19.73,19.73,931.0,BUSE
+2023-09-13 10:05:00,19.72,19.72,19.72,19.72,205.0,BUSE
+2023-09-13 10:04:00,19.705,19.705,19.705,19.705,197.0,BUSE
+2023-09-13 10:00:00,19.73,19.755,19.73,19.755,735.0,BUSE
+2023-09-13 09:59:00,19.72,19.72,19.72,19.72,316.0,BUSE
+2023-09-13 09:51:00,19.58,19.58,19.58,19.58,358.0,BUSE
+2023-09-13 09:50:00,19.63,19.63,19.53,19.58,1399.0,BUSE
+2023-09-13 09:46:00,19.62,19.62,19.62,19.62,202.0,BUSE
+2023-09-13 09:45:00,19.66,19.66,19.66,19.66,100.0,BUSE
+2023-09-13 09:43:00,19.7,19.7,19.68,19.68,1215.0,BUSE
+2023-09-13 09:42:00,19.72,19.72,19.71,19.71,411.0,BUSE
+2023-09-13 09:40:00,19.79,19.792,19.79,19.792,616.0,BUSE
+2023-09-13 09:38:00,19.81,19.81,19.8,19.8,390.0,BUSE
+2023-09-13 09:37:00,19.79,19.88,19.79,19.81,1099.0,BUSE
+2023-09-13 09:36:00,19.81,19.83,19.81,19.83,470.0,BUSE
+2023-09-13 09:35:00,19.99,19.99,19.99,19.99,122.0,BUSE
+2023-09-13 09:30:00,19.97,19.97,19.97,19.97,375.0,BUSE
+2023-09-12 16:16:00,19.94,19.94,19.94,19.94,31.0,BUSE
+2023-09-12 16:05:00,19.89,19.89,19.89,19.89,1.0,BUSE
+2023-09-12 16:01:00,19.94,19.94,19.94,19.94,543.0,BUSE
+2023-09-12 16:00:00,19.94,19.94,19.93,19.94,33833.0,BUSE
+2023-09-12 15:59:00,19.94,19.945,19.93,19.93,1959.0,BUSE
+2023-09-12 15:58:00,19.93,19.94,19.93,19.94,1243.0,BUSE
+2023-09-12 15:57:00,19.95,19.95,19.94,19.94,281.0,BUSE
+2023-09-12 15:56:00,19.965,19.97,19.95,19.95,1795.0,BUSE
+2023-09-12 15:55:00,19.965,19.97,19.96,19.97,955.0,BUSE
+2023-09-12 15:54:00,19.95,19.965,19.95,19.965,1046.0,BUSE
+2023-09-12 15:53:00,19.96,19.96,19.96,19.96,890.0,BUSE
+2023-09-12 15:52:00,19.97,19.97,19.97,19.97,627.0,BUSE
+2023-09-12 15:51:00,19.97,19.98,19.97,19.97,858.0,BUSE
+2023-09-12 15:50:00,19.96,19.97,19.96,19.97,1100.0,BUSE
+2023-09-12 15:49:00,19.94,19.94,19.94,19.94,604.0,BUSE
+2023-09-12 15:48:00,19.93,19.935,19.93,19.935,523.0,BUSE
+2023-09-12 15:47:00,19.94,19.94,19.94,19.94,1661.0,BUSE
+2023-09-12 15:46:00,19.95,19.95,19.94,19.94,629.0,BUSE
+2023-09-12 15:45:00,19.965,19.965,19.965,19.965,302.0,BUSE
+2023-09-12 15:44:00,19.96,19.96,19.96,19.96,378.0,BUSE
+2023-09-12 15:43:00,19.95,19.95,19.95,19.95,353.0,BUSE
+2023-09-12 15:42:00,19.95,19.95,19.95,19.95,418.0,BUSE
+2023-09-12 15:41:00,19.95,19.95,19.95,19.95,399.0,BUSE
+2023-09-12 15:39:00,19.94,19.94,19.94,19.94,278.0,BUSE
+2023-09-12 15:38:00,19.93,19.93,19.93,19.93,111.0,BUSE
+2023-09-12 15:37:00,19.935,19.935,19.935,19.935,213.0,BUSE
+2023-09-12 15:36:00,19.93,19.93,19.93,19.93,229.0,BUSE
+2023-09-12 15:35:00,19.935,19.935,19.935,19.935,328.0,BUSE
+2023-09-12 15:34:00,19.94,19.94,19.94,19.94,127.0,BUSE
+2023-09-12 15:33:00,19.95,19.95,19.93,19.94,1730.0,BUSE
+2023-09-12 15:32:00,19.955,19.955,19.95,19.95,457.0,BUSE
+2023-09-12 15:30:00,19.95,19.95,19.95,19.95,555.0,BUSE
+2023-09-12 15:28:00,19.94,19.94,19.94,19.94,426.0,BUSE
+2023-09-12 15:26:00,19.94,19.94,19.94,19.94,564.0,BUSE
+2023-09-12 15:23:00,19.94,19.94,19.94,19.94,204.0,BUSE
+2023-09-12 15:16:00,19.947,19.947,19.947,19.947,545.0,BUSE
+2023-09-12 15:12:00,19.95,19.95,19.95,19.95,208.0,BUSE
+2023-09-12 15:11:00,19.94,19.94,19.94,19.94,136.0,BUSE
+2023-09-12 15:10:00,19.95,19.96,19.95,19.96,1086.0,BUSE
+2023-09-12 15:09:00,19.97,19.97,19.97,19.97,503.0,BUSE
+2023-09-12 15:01:00,19.98,19.99,19.98,19.98,562.0,BUSE
+2023-09-12 14:57:00,19.99,19.99,19.99,19.99,122.0,BUSE
+2023-09-12 14:56:00,20.0,20.0,20.0,20.0,284.0,BUSE
+2023-09-12 14:54:00,19.99,19.99,19.99,19.99,352.0,BUSE
+2023-09-12 14:53:00,19.99,19.99,19.99,19.99,744.0,BUSE
+2023-09-12 14:48:00,20.02,20.02,20.02,20.02,501.0,BUSE
+2023-09-12 14:40:00,20.03,20.03,20.03,20.03,447.0,BUSE
+2023-09-12 14:39:00,20.04,20.04,20.04,20.04,111.0,BUSE
+2023-09-12 14:32:00,20.03,20.03,20.03,20.03,170.0,BUSE
+2023-09-12 14:24:00,20.053,20.053,20.053,20.053,188.0,BUSE
+2023-09-12 14:18:00,20.04,20.04,20.04,20.04,172.0,BUSE
+2023-09-12 13:48:00,20.03,20.03,20.03,20.03,210.0,BUSE
+2023-09-12 13:41:00,20.04,20.04,20.04,20.04,175.0,BUSE
+2023-09-12 13:39:00,20.04,20.04,20.04,20.04,238.0,BUSE
+2023-09-12 13:31:00,20.055,20.055,20.055,20.055,281.0,BUSE
+2023-09-12 13:29:00,20.055,20.055,20.04,20.04,260.0,BUSE
+2023-09-12 13:18:00,20.01,20.01,20.01,20.01,160.0,BUSE
+2023-09-12 13:17:00,20.03,20.03,20.03,20.03,204.0,BUSE
+2023-09-12 13:16:00,20.01,20.01,20.01,20.01,790.0,BUSE
+2023-09-12 12:49:00,20.03,20.03,20.03,20.03,522.0,BUSE
+2023-09-12 12:47:00,20.02,20.02,20.02,20.02,374.0,BUSE
+2023-09-12 12:29:00,20.01,20.01,20.0,20.0,871.0,BUSE
+2023-09-12 12:06:00,19.91,19.91,19.91,19.91,557.0,BUSE
+2023-09-12 12:01:00,19.93,19.93,19.93,19.93,213.0,BUSE
+2023-09-12 11:59:00,19.901,19.901,19.901,19.901,117.0,BUSE
+2023-09-12 11:56:00,19.92,19.92,19.92,19.92,105.0,BUSE
+2023-09-12 11:50:00,19.88,19.88,19.88,19.88,491.0,BUSE
+2023-09-12 11:44:00,19.855,19.855,19.855,19.855,104.0,BUSE
+2023-09-12 11:42:00,19.86,19.86,19.86,19.86,756.0,BUSE
+2023-09-12 11:39:00,19.863,19.863,19.86,19.86,450.0,BUSE
+2023-09-12 11:36:00,19.87,19.87,19.87,19.87,183.0,BUSE
+2023-09-12 11:33:00,19.87,19.87,19.87,19.87,165.0,BUSE
+2023-09-12 11:32:00,19.9,19.901,19.88,19.88,1941.0,BUSE
+2023-09-12 11:24:00,19.9,19.9,19.9,19.9,314.0,BUSE
+2023-09-12 11:08:00,19.84,19.84,19.84,19.84,109.0,BUSE
+2023-09-12 11:06:00,19.83,19.83,19.83,19.83,141.0,BUSE
+2023-09-12 11:03:00,19.82,19.82,19.82,19.82,353.0,BUSE
+2023-09-12 11:01:00,19.83,19.84,19.83,19.84,213.0,BUSE
+2023-09-12 10:58:00,19.84,19.84,19.84,19.84,417.0,BUSE
+2023-09-12 10:57:00,19.85,19.85,19.85,19.85,684.0,BUSE
+2023-09-12 10:51:00,19.86,19.86,19.86,19.86,650.0,BUSE
+2023-09-12 10:45:00,19.83,19.83,19.83,19.83,137.0,BUSE
+2023-09-12 10:42:00,19.805,19.82,19.805,19.82,695.0,BUSE
+2023-09-12 10:32:00,19.8,19.8,19.8,19.8,130.0,BUSE
+2023-09-12 10:30:00,19.83,19.83,19.83,19.83,322.0,BUSE
+2023-09-12 10:21:00,19.86,19.86,19.84,19.84,774.0,BUSE
+2023-09-12 10:15:00,19.86,19.86,19.86,19.86,100.0,BUSE
+2023-09-12 10:12:00,19.85,19.85,19.85,19.85,275.0,BUSE
+2023-09-12 10:08:00,19.88,19.88,19.88,19.88,236.0,BUSE
+2023-09-12 10:06:00,19.92,19.92,19.92,19.92,249.0,BUSE
+2023-09-12 10:05:00,19.91,19.91,19.91,19.91,832.0,BUSE
+2023-09-12 10:00:00,19.945,19.945,19.945,19.945,201.0,BUSE
+2023-09-12 09:51:00,19.94,19.94,19.94,19.94,140.0,BUSE
+2023-09-12 09:43:00,20.04,20.04,19.97,19.97,1106.0,BUSE
+2023-09-12 09:40:00,20.015,20.02,20.015,20.02,264.0,BUSE
+2023-09-12 09:36:00,19.98,19.98,19.98,19.98,100.0,BUSE
+2023-09-12 09:35:00,20.01,20.01,20.01,20.01,200.0,BUSE
+2023-09-12 09:34:00,19.84,19.85,19.84,19.85,274.0,BUSE
+2023-09-12 09:33:00,19.81,19.85,19.81,19.81,846.0,BUSE
+2023-09-12 09:32:00,19.82,19.82,19.82,19.82,100.0,BUSE
+2023-09-12 09:31:00,19.82,19.82,19.82,19.82,339.0,BUSE
+2023-09-12 09:30:00,19.9,19.9,19.9,19.9,655.0,BUSE
+2023-09-11 16:19:00,19.93,19.93,19.93,19.93,25.0,BUSE
+2023-09-11 16:05:00,19.78,19.78,19.78,19.78,1.0,BUSE
+2023-09-11 16:02:00,19.93,19.93,19.93,19.93,111.0,BUSE
+2023-09-11 16:01:00,19.93,19.93,19.93,19.93,1262.0,BUSE
+2023-09-11 16:00:00,19.95,19.95,19.93,19.93,44427.0,BUSE
+2023-09-11 15:59:00,19.9,19.95,19.9,19.95,4869.0,BUSE
+2023-09-11 15:58:00,19.92,19.92,19.91,19.91,1997.0,BUSE
+2023-09-11 15:57:00,19.91,19.91,19.91,19.91,808.0,BUSE
+2023-09-11 15:56:00,19.9,19.91,19.885,19.91,1766.0,BUSE
+2023-09-11 15:55:00,19.895,19.895,19.871,19.89,3485.0,BUSE
+2023-09-11 15:54:00,19.92,19.92,19.91,19.91,449.0,BUSE
+2023-09-11 15:53:00,19.909,19.91,19.9,19.91,4501.0,BUSE
+2023-09-11 15:52:00,19.91,19.91,19.91,19.91,572.0,BUSE
+2023-09-11 15:51:00,19.93,19.94,19.93,19.94,885.0,BUSE
+2023-09-11 15:50:00,19.93,19.94,19.93,19.93,1449.0,BUSE
+2023-09-11 15:49:00,19.97,19.97,19.95,19.95,942.0,BUSE
+2023-09-11 15:48:00,19.94,19.96,19.94,19.95,1129.0,BUSE
+2023-09-11 15:46:00,19.95,19.95,19.95,19.95,270.0,BUSE
+2023-09-11 15:45:00,19.96,19.96,19.96,19.96,140.0,BUSE
+2023-09-11 15:44:00,19.97,19.98,19.97,19.975,479.0,BUSE
+2023-09-11 15:42:00,19.97,19.97,19.97,19.97,365.0,BUSE
+2023-09-11 15:40:00,19.97,19.97,19.97,19.97,1042.0,BUSE
+2023-09-11 15:38:00,19.96,19.96,19.96,19.96,591.0,BUSE
+2023-09-11 15:36:00,19.95,19.95,19.95,19.95,136.0,BUSE
+2023-09-11 15:35:00,19.96,19.97,19.96,19.969,1000.0,BUSE
+2023-09-11 15:34:00,19.95,19.95,19.95,19.95,497.0,BUSE
+2023-09-11 15:31:00,19.93,19.93,19.93,19.93,356.0,BUSE
+2023-09-11 15:27:00,19.93,19.935,19.93,19.935,759.0,BUSE
+2023-09-11 15:25:00,19.93,19.93,19.93,19.93,439.0,BUSE
+2023-09-11 15:20:00,19.92,19.92,19.92,19.92,357.0,BUSE
+2023-09-11 15:19:00,19.92,19.92,19.915,19.915,1548.0,BUSE
+2023-09-11 15:18:00,19.92,19.92,19.92,19.92,276.0,BUSE
+2023-09-11 15:17:00,19.91,19.91,19.91,19.91,233.0,BUSE
+2023-09-11 15:12:00,19.91,19.91,19.905,19.905,400.0,BUSE
+2023-09-11 15:11:00,19.92,19.92,19.92,19.92,688.0,BUSE
+2023-09-11 15:07:00,19.935,19.935,19.935,19.935,102.0,BUSE
+2023-09-11 15:06:00,19.93,19.931,19.92,19.93,3574.0,BUSE
+2023-09-11 15:05:00,19.94,19.94,19.94,19.94,204.0,BUSE
+2023-09-11 14:59:00,19.935,19.935,19.935,19.935,155.0,BUSE
+2023-09-11 14:58:00,19.94,19.94,19.94,19.94,447.0,BUSE
+2023-09-11 14:55:00,19.94,19.94,19.94,19.94,123.0,BUSE
+2023-09-11 14:54:00,19.95,19.95,19.95,19.95,140.0,BUSE
+2023-09-11 14:52:00,19.95,19.95,19.95,19.95,331.0,BUSE
+2023-09-11 14:29:00,19.94,19.94,19.94,19.94,439.0,BUSE
+2023-09-11 14:27:00,19.95,19.95,19.93,19.93,1842.0,BUSE
+2023-09-11 14:23:00,19.96,19.96,19.96,19.96,323.0,BUSE
+2023-09-11 14:22:00,19.96,19.96,19.96,19.96,102.0,BUSE
+2023-09-11 14:10:00,19.97,19.97,19.97,19.97,101.0,BUSE
+2023-09-11 14:03:00,19.97,19.97,19.97,19.97,105.0,BUSE
+2023-09-11 13:58:00,19.98,19.98,19.98,19.98,199.0,BUSE
+2023-09-11 13:55:00,19.99,19.99,19.98,19.98,1326.0,BUSE
+2023-09-11 13:54:00,19.98,19.99,19.98,19.99,543.0,BUSE
+2023-09-11 13:52:00,19.98,19.98,19.98,19.98,288.0,BUSE
+2023-09-11 13:51:00,19.98,19.98,19.98,19.98,153.0,BUSE
+2023-09-11 13:49:00,19.99,19.99,19.99,19.99,218.0,BUSE
+2023-09-11 13:48:00,20.0,20.0,20.0,20.0,100.0,BUSE
+2023-09-11 13:47:00,19.99,20.0,19.99,19.99,2434.0,BUSE
+2023-09-11 13:40:00,20.02,20.02,20.02,20.02,147.0,BUSE
+2023-09-11 13:32:00,19.99,20.004,19.99,19.99,897.0,BUSE
+2023-09-11 13:27:00,20.0,20.0,20.0,20.0,139.0,BUSE
+2023-09-11 13:24:00,20.015,20.015,20.015,20.015,200.0,BUSE
+2023-09-11 13:20:00,20.03,20.03,20.03,20.03,100.0,BUSE
+2023-09-11 13:18:00,20.016,20.016,20.016,20.016,152.0,BUSE
+2023-09-11 13:15:00,20.03,20.03,20.03,20.03,160.0,BUSE
+2023-09-11 13:13:00,20.04,20.05,20.04,20.05,758.0,BUSE
+2023-09-11 13:05:00,20.025,20.025,20.025,20.025,100.0,BUSE
+2023-09-11 12:52:00,20.025,20.025,20.025,20.025,106.0,BUSE
+2023-09-11 12:42:00,20.03,20.03,20.03,20.03,336.0,BUSE
+2023-09-11 12:35:00,20.07,20.07,20.05,20.052,1205.0,BUSE
+2023-09-11 12:31:00,20.05,20.05,20.05,20.05,291.0,BUSE
+2023-09-11 12:25:00,20.05,20.05,20.035,20.035,308.0,BUSE
+2023-09-11 12:24:00,20.05,20.05,20.05,20.05,146.0,BUSE
+2023-09-11 12:20:00,20.02,20.02,20.02,20.02,100.0,BUSE
+2023-09-11 12:19:00,20.03,20.04,20.03,20.04,210.0,BUSE
+2023-09-11 12:17:00,20.05,20.05,20.05,20.05,150.0,BUSE
+2023-09-11 12:11:00,20.035,20.035,20.035,20.035,120.0,BUSE
+2023-09-11 12:06:00,19.995,19.995,19.995,19.995,100.0,BUSE
+2023-09-11 12:02:00,19.99,19.99,19.99,19.99,168.0,BUSE
+2023-09-11 11:53:00,19.98,19.98,19.98,19.98,240.0,BUSE
+2023-09-11 11:45:00,19.98,19.98,19.98,19.98,170.0,BUSE
+2023-09-11 11:43:00,19.98,19.98,19.98,19.98,504.0,BUSE
+2023-09-11 11:41:00,19.99,19.99,19.99,19.99,206.0,BUSE
+2023-09-11 11:38:00,20.0,20.0,20.0,20.0,373.0,BUSE
+2023-09-11 11:37:00,20.0,20.0,20.0,20.0,155.0,BUSE
+2023-09-11 11:36:00,20.0,20.0,20.0,20.0,212.0,BUSE
+2023-09-11 11:35:00,19.99,19.99,19.99,19.99,111.0,BUSE
+2023-09-11 11:34:00,20.0,20.0,20.0,20.0,227.0,BUSE
+2023-09-11 11:30:00,20.03,20.03,20.03,20.03,226.0,BUSE
+2023-09-11 11:29:00,20.01,20.01,20.01,20.01,112.0,BUSE
+2023-09-11 11:26:00,20.06,20.06,20.055,20.055,562.0,BUSE
+2023-09-11 11:22:00,20.085,20.085,20.085,20.085,140.0,BUSE
+2023-09-11 11:13:00,20.1,20.1,20.1,20.1,209.0,BUSE
+2023-09-11 11:12:00,20.095,20.095,20.095,20.095,208.0,BUSE
+2023-09-11 11:11:00,20.1,20.1,20.1,20.1,211.0,BUSE
+2023-09-11 11:10:00,20.11,20.11,20.1,20.1,942.0,BUSE
+2023-09-11 11:08:00,20.14,20.14,20.14,20.14,109.0,BUSE
+2023-09-11 11:05:00,20.121,20.121,20.12,20.12,703.0,BUSE
+2023-09-11 11:02:00,20.11,20.11,20.11,20.11,206.0,BUSE
+2023-09-11 11:01:00,20.12,20.12,20.12,20.12,107.0,BUSE
+2023-09-11 10:59:00,20.13,20.13,20.13,20.13,1305.0,BUSE
+2023-09-11 10:42:00,20.065,20.065,20.043,20.043,393.0,BUSE
+2023-09-11 10:39:00,20.05,20.05,20.05,20.05,226.0,BUSE
+2023-09-11 10:38:00,20.05,20.05,20.05,20.05,281.0,BUSE
+2023-09-11 10:37:00,20.06,20.07,20.06,20.07,624.0,BUSE
+2023-09-11 10:36:00,20.09,20.09,20.09,20.09,193.0,BUSE
+2023-09-11 10:33:00,20.09,20.09,20.09,20.09,248.0,BUSE
+2023-09-11 10:27:00,20.12,20.12,20.12,20.12,170.0,BUSE
+2023-09-11 10:25:00,20.13,20.13,20.13,20.13,258.0,BUSE
+2023-09-11 10:17:00,20.16,20.16,20.16,20.16,274.0,BUSE
+2023-09-11 10:14:00,20.1,20.1,20.1,20.1,305.0,BUSE
+2023-09-11 10:11:00,20.09,20.09,20.09,20.09,486.0,BUSE
+2023-09-11 10:10:00,20.06,20.06,20.06,20.06,450.0,BUSE
+2023-09-11 09:51:00,20.15,20.15,20.15,20.15,104.0,BUSE
+2023-09-11 09:44:00,20.23,20.23,20.23,20.23,781.0,BUSE
+2023-09-11 09:43:00,20.22,20.22,20.21,20.21,939.0,BUSE
+2023-09-11 09:42:00,20.29,20.29,20.29,20.29,100.0,BUSE
+2023-09-11 09:36:00,20.32,20.33,20.32,20.33,261.0,BUSE
+2023-09-11 09:35:00,20.18,20.18,20.07,20.17,1131.0,BUSE
+2023-09-11 09:33:00,20.19,20.19,20.19,20.19,300.0,BUSE
+2023-09-11 09:31:00,20.19,20.19,20.19,20.19,202.0,BUSE
+2023-09-11 09:30:00,20.06,20.06,20.06,20.06,301.0,BUSE
diff --git a/data/BVH_2023_10_3.csv b/data/BVH_2023_10_3.csv
new file mode 100644
index 000000000..cb3e47475
--- /dev/null
+++ b/data/BVH_2023_10_3.csv
@@ -0,0 +1,695 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 10:24:00,36.915,37.051,36.915,37.051,490.0,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
+2023-09-28 19:00:00,36.56,36.56,36.56,36.56,3354.0,BVH
+2023-09-28 18:30:00,36.56,36.56,36.56,36.56,3354.0,BVH
+2023-09-28 17:14:00,38.03,38.03,38.03,38.03,3.0,BVH
+2023-09-28 16:10:00,36.56,36.56,36.56,36.56,3354.0,BVH
+2023-09-28 16:03:00,36.56,36.56,36.56,36.56,129.0,BVH
+2023-09-28 16:02:00,36.56,36.56,36.56,36.56,1495.0,BVH
+2023-09-28 16:01:00,36.56,36.56,36.56,36.56,16.0,BVH
+2023-09-28 16:00:00,36.51,36.56,36.51,36.56,7082.0,BVH
+2023-09-28 15:59:00,36.42,36.51,36.42,36.51,917.0,BVH
+2023-09-28 15:58:00,36.43,36.52,36.43,36.52,756.0,BVH
+2023-09-28 15:56:00,36.43,36.54,36.415,36.415,718.0,BVH
+2023-09-28 15:55:00,36.42,36.42,36.42,36.42,346.0,BVH
+2023-09-28 15:54:00,36.54,36.54,36.54,36.54,209.0,BVH
+2023-09-28 15:53:00,36.4,36.4,36.4,36.4,313.0,BVH
+2023-09-28 15:51:00,36.51,36.51,36.47,36.47,930.0,BVH
+2023-09-28 15:47:00,36.52,36.52,36.52,36.52,417.0,BVH
+2023-09-28 15:40:00,36.49,36.49,36.49,36.49,109.0,BVH
+2023-09-28 15:38:00,36.595,36.595,36.595,36.595,103.0,BVH
+2023-09-28 15:32:00,36.55,36.55,36.55,36.55,251.0,BVH
+2023-09-28 15:31:00,36.57,36.57,36.57,36.57,168.0,BVH
+2023-09-28 15:24:00,36.56,36.56,36.56,36.56,228.0,BVH
+2023-09-28 15:17:00,36.57,36.57,36.57,36.57,113.0,BVH
+2023-09-28 15:05:00,36.57,36.57,36.57,36.57,102.0,BVH
+2023-09-28 14:58:00,36.63,36.63,36.62,36.62,844.0,BVH
+2023-09-28 14:57:00,36.36,36.36,36.36,36.36,133.0,BVH
+2023-09-28 14:53:00,36.4,36.4,36.4,36.4,1001.0,BVH
+2023-09-28 14:45:00,36.32,36.32,36.32,36.32,112.0,BVH
+2023-09-28 14:36:00,36.61,36.61,36.56,36.6,672.0,BVH
+2023-09-28 14:33:00,36.61,36.61,36.61,36.61,100.0,BVH
+2023-09-28 13:54:00,36.56,36.56,36.56,36.56,105.0,BVH
+2023-09-28 13:33:00,36.56,36.56,36.56,36.56,100.0,BVH
+2023-09-28 13:16:00,36.83,36.83,36.83,36.83,117.0,BVH
+2023-09-28 13:12:00,36.5,36.5,36.5,36.5,140.0,BVH
+2023-09-28 12:53:00,36.52,36.52,36.52,36.52,133.0,BVH
+2023-09-28 12:51:00,36.752,36.752,36.752,36.752,218.0,BVH
+2023-09-28 12:35:00,36.69,36.69,36.69,36.69,101.0,BVH
+2023-09-28 12:27:00,36.77,36.825,36.76,36.825,544.0,BVH
+2023-09-28 12:15:00,36.73,36.73,36.73,36.73,219.0,BVH
+2023-09-28 11:47:00,36.75,36.76,36.75,36.76,212.0,BVH
+2023-09-28 11:37:00,36.63,36.65,36.63,36.65,692.0,BVH
+2023-09-28 11:26:00,36.5,36.5,36.5,36.5,436.0,BVH
+2023-09-28 11:24:00,36.45,36.45,36.45,36.45,201.0,BVH
+2023-09-28 11:16:00,36.53,36.53,36.53,36.53,134.0,BVH
+2023-09-28 11:02:00,36.53,36.53,36.53,36.53,130.0,BVH
+2023-09-28 11:00:00,36.65,36.65,36.65,36.65,302.0,BVH
+2023-09-28 10:52:00,36.5,36.5,36.5,36.5,120.0,BVH
+2023-09-28 10:51:00,36.56,36.589,36.525,36.525,700.0,BVH
+2023-09-28 10:49:00,36.43,36.43,36.4,36.41,568.0,BVH
+2023-09-28 10:48:00,36.47,36.47,36.4,36.4,813.0,BVH
+2023-09-28 10:47:00,36.76,36.76,36.69,36.69,402.0,BVH
+2023-09-28 10:46:00,36.785,36.785,36.785,36.785,218.0,BVH
+2023-09-28 10:44:00,36.78,36.79,36.78,36.79,309.0,BVH
+2023-09-28 10:27:00,36.585,36.75,36.585,36.75,532.0,BVH
+2023-09-28 10:23:00,36.43,36.45,36.42,36.45,663.0,BVH
+2023-09-28 10:20:00,36.35,36.35,36.35,36.35,122.0,BVH
+2023-09-28 10:12:00,36.35,36.35,36.35,36.35,239.0,BVH
+2023-09-28 10:11:00,36.25,36.35,36.25,36.35,501.0,BVH
+2023-09-28 10:10:00,35.96,35.96,35.96,35.96,107.0,BVH
+2023-09-28 10:08:00,36.33,36.33,36.15,36.15,529.0,BVH
+2023-09-28 10:07:00,36.12,36.31,36.12,36.31,820.0,BVH
+2023-09-28 10:02:00,36.1,36.1,36.1,36.1,217.0,BVH
+2023-09-28 09:50:00,36.04,36.04,36.04,36.04,102.0,BVH
+2023-09-28 09:49:00,35.7,35.9,35.7,35.9,213.0,BVH
+2023-09-28 09:47:00,35.7,35.7,35.7,35.7,301.0,BVH
+2023-09-28 09:46:00,36.33,36.64,36.32,36.32,1817.0,BVH
+2023-09-28 09:45:00,36.98,36.98,36.98,36.98,135.0,BVH
+2023-09-28 09:40:00,36.05,36.15,36.05,36.07,653.0,BVH
+2023-09-28 09:39:00,35.51,36.03,35.51,36.03,2822.0,BVH
+2023-09-28 08:00:00,36.86,36.86,36.86,36.86,5.0,BVH
+2023-09-27 19:00:00,35.99,35.99,35.99,35.99,4787.0,BVH
+2023-09-27 18:30:00,35.99,35.99,35.99,35.99,4787.0,BVH
+2023-09-27 16:10:00,35.99,35.99,35.99,35.99,4787.0,BVH
+2023-09-27 16:02:00,35.99,35.99,35.99,35.99,554.0,BVH
+2023-09-27 16:01:00,35.99,35.99,35.99,35.99,358.0,BVH
+2023-09-27 16:00:00,36.11,36.11,35.99,35.99,10941.0,BVH
+2023-09-27 15:59:00,36.01,36.01,36.01,36.01,651.0,BVH
+2023-09-27 15:58:00,36.0,36.12,36.0,36.12,865.0,BVH
+2023-09-27 15:55:00,35.99,35.99,35.99,35.99,429.0,BVH
+2023-09-27 15:47:00,35.86,35.86,35.86,35.86,511.0,BVH
+2023-09-27 15:46:00,35.915,35.915,35.83,35.83,1622.0,BVH
+2023-09-27 15:43:00,35.87,35.87,35.87,35.87,16529.0,BVH
+2023-09-27 15:41:00,35.875,35.875,35.875,35.875,171.0,BVH
+2023-09-27 15:40:00,36.0,36.0,36.0,36.0,200.0,BVH
+2023-09-27 15:36:00,35.832,35.832,35.832,35.832,421.0,BVH
+2023-09-27 15:34:00,35.89,35.89,35.89,35.89,210.0,BVH
+2023-09-27 15:32:00,36.0,36.0,36.0,36.0,159.0,BVH
+2023-09-27 15:31:00,36.0,36.0,36.0,36.0,247.0,BVH
+2023-09-27 15:30:00,35.875,35.999,35.875,35.875,3024.0,BVH
+2023-09-27 15:20:00,35.875,35.875,35.875,35.875,215.0,BVH
+2023-09-27 15:11:00,35.905,35.905,35.905,35.905,123.0,BVH
+2023-09-27 15:06:00,35.82,35.82,35.82,35.82,143.0,BVH
+2023-09-27 15:05:00,35.905,35.905,35.82,35.82,228.0,BVH
+2023-09-27 15:03:00,35.91,35.91,35.91,35.91,297.0,BVH
+2023-09-27 14:58:00,35.87,35.87,35.87,35.87,102.0,BVH
+2023-09-27 14:53:00,35.9,35.9,35.9,35.9,110.0,BVH
+2023-09-27 14:06:00,35.8,35.8,35.8,35.8,123.0,BVH
+2023-09-27 13:38:00,35.82,35.82,35.82,35.82,100.0,BVH
+2023-09-27 13:30:00,35.83,35.83,35.83,35.83,153.0,BVH
+2023-09-27 13:12:00,35.87,35.87,35.87,35.87,131.0,BVH
+2023-09-27 12:51:00,35.77,35.77,35.77,35.77,111.0,BVH
+2023-09-27 12:49:00,35.625,35.692,35.625,35.692,1078.0,BVH
+2023-09-27 12:44:00,35.7,35.75,35.7,35.75,1236.0,BVH
+2023-09-27 12:43:00,35.55,35.56,35.55,35.56,542.0,BVH
+2023-09-27 12:39:00,35.555,35.555,35.555,35.555,356.0,BVH
+2023-09-27 12:28:00,35.51,35.51,35.51,35.51,100.0,BVH
+2023-09-27 12:17:00,35.65,35.65,35.65,35.65,110.0,BVH
+2023-09-27 11:47:00,35.75,35.75,35.75,35.75,192.0,BVH
+2023-09-27 11:40:00,35.86,35.86,35.86,35.86,100.0,BVH
+2023-09-27 11:35:00,35.74,35.74,35.74,35.74,523.0,BVH
+2023-09-27 11:28:00,35.87,35.87,35.87,35.87,144.0,BVH
+2023-09-27 11:08:00,35.68,35.68,35.68,35.68,372.0,BVH
+2023-09-27 10:46:00,35.9,35.9,35.9,35.9,1024.0,BVH
+2023-09-27 10:35:00,35.98,35.98,35.98,35.98,116.0,BVH
+2023-09-27 10:30:00,35.98,35.98,35.98,35.98,135.0,BVH
+2023-09-27 10:10:00,35.65,35.985,35.65,35.985,1899.0,BVH
+2023-09-27 10:02:00,35.61,35.61,35.61,35.61,110.0,BVH
+2023-09-27 09:40:00,35.075,35.075,34.95,34.95,397.0,BVH
+2023-09-27 09:35:00,35.64,35.65,35.64,35.65,667.0,BVH
+2023-09-27 09:30:00,35.64,35.64,35.64,35.64,204.0,BVH
+2023-09-27 09:11:00,34.93,34.93,34.93,34.93,2.0,BVH
+2023-09-26 19:00:00,35.54,35.54,35.54,35.54,8149.0,BVH
+2023-09-26 18:30:00,35.54,35.54,35.54,35.54,8149.0,BVH
+2023-09-26 16:10:00,35.54,35.54,35.54,35.54,8149.0,BVH
+2023-09-26 16:01:00,35.54,35.54,35.54,35.54,243.0,BVH
+2023-09-26 16:00:00,35.555,35.555,35.51,35.54,16990.0,BVH
+2023-09-26 15:59:00,35.44,35.555,35.43,35.555,1487.0,BVH
+2023-09-26 15:58:00,35.44,35.44,35.44,35.44,310.0,BVH
+2023-09-26 15:57:00,35.52,35.53,35.52,35.53,556.0,BVH
+2023-09-26 15:48:00,35.54,35.54,35.54,35.54,127.0,BVH
+2023-09-26 15:46:00,35.65,35.65,35.65,35.65,733.0,BVH
+2023-09-26 15:44:00,35.665,35.665,35.665,35.665,120.0,BVH
+2023-09-26 15:43:00,35.6,35.6,35.6,35.6,659.0,BVH
+2023-09-26 15:42:00,35.59,35.6,35.59,35.6,273.0,BVH
+2023-09-26 15:41:00,35.58,35.58,35.58,35.58,156.0,BVH
+2023-09-26 15:37:00,35.6,35.6,35.555,35.6,766.0,BVH
+2023-09-26 15:34:00,35.535,35.535,35.535,35.535,124.0,BVH
+2023-09-26 15:32:00,35.495,35.495,35.495,35.495,100.0,BVH
+2023-09-26 15:30:00,35.49,35.5,35.49,35.49,1513.0,BVH
+2023-09-26 15:23:00,35.477,35.49,35.477,35.49,420.0,BVH
+2023-09-26 15:14:00,35.49,35.49,35.49,35.49,100.0,BVH
+2023-09-26 15:10:00,35.49,35.49,35.49,35.49,230.0,BVH
+2023-09-26 15:09:00,35.49,35.49,35.49,35.49,119.0,BVH
+2023-09-26 14:45:00,35.405,35.405,35.405,35.405,100.0,BVH
+2023-09-26 14:38:00,35.395,35.395,35.395,35.395,100.0,BVH
+2023-09-26 14:35:00,35.47,35.47,35.47,35.47,240.0,BVH
+2023-09-26 14:30:00,35.45,35.45,35.45,35.45,115.0,BVH
+2023-09-26 14:15:00,35.35,35.35,35.35,35.35,103.0,BVH
+2023-09-26 14:06:00,35.39,35.39,35.39,35.39,100.0,BVH
+2023-09-26 14:04:00,35.2,35.2,35.2,35.2,135.0,BVH
+2023-09-26 13:36:00,35.37,35.37,35.35,35.364,825.0,BVH
+2023-09-26 12:44:00,35.322,35.322,35.322,35.322,200.0,BVH
+2023-09-26 12:35:00,35.41,35.41,35.41,35.41,427.0,BVH
+2023-09-26 12:00:00,35.31,35.31,35.31,35.31,149.0,BVH
+2023-09-26 11:32:00,35.3,35.395,35.3,35.395,630.0,BVH
+2023-09-26 10:55:00,35.35,35.4,35.35,35.4,585.0,BVH
+2023-09-26 10:51:00,35.52,35.53,35.4,35.43,1769.0,BVH
+2023-09-26 10:50:00,35.49,35.49,35.49,35.49,147.0,BVH
+2023-09-26 10:49:00,35.45,35.45,35.41,35.45,547.0,BVH
+2023-09-26 10:47:00,35.58,35.59,35.58,35.59,530.0,BVH
+2023-09-26 10:46:00,35.52,35.58,35.52,35.58,1312.0,BVH
+2023-09-26 10:44:00,35.59,35.64,35.5,35.5,436.0,BVH
+2023-09-26 10:42:00,35.47,35.54,35.47,35.54,528.0,BVH
+2023-09-26 10:41:00,35.575,35.575,35.45,35.45,1332.0,BVH
+2023-09-26 10:40:00,35.74,35.75,35.55,35.55,2498.0,BVH
+2023-09-26 10:32:00,35.925,35.925,35.925,35.925,100.0,BVH
+2023-09-26 10:27:00,35.7,35.7,35.7,35.7,180.0,BVH
+2023-09-26 10:23:00,35.78,35.8,35.78,35.8,1114.0,BVH
+2023-09-26 10:22:00,35.66,35.8,35.66,35.8,1620.0,BVH
+2023-09-26 10:21:00,35.63,35.65,35.63,35.65,200.0,BVH
+2023-09-26 10:16:00,35.6,35.6,35.59,35.59,703.0,BVH
+2023-09-26 10:15:00,35.65,35.75,35.65,35.75,501.0,BVH
+2023-09-26 10:07:00,35.59,35.64,35.59,35.64,797.0,BVH
+2023-09-26 10:06:00,35.45,35.6,35.45,35.59,1118.0,BVH
+2023-09-26 10:05:00,35.32,35.35,35.31,35.31,500.0,BVH
+2023-09-26 10:00:00,35.5,35.5,35.5,35.5,229.0,BVH
+2023-09-26 09:59:00,35.18,35.4,35.18,35.4,1248.0,BVH
+2023-09-26 09:58:00,34.78,34.78,34.78,34.78,301.0,BVH
+2023-09-26 09:57:00,35.04,35.257,35.04,35.257,909.0,BVH
+2023-09-26 09:55:00,35.31,35.31,35.31,35.31,861.0,BVH
+2023-09-26 09:54:00,35.4,35.4,35.3,35.31,676.0,BVH
+2023-09-26 09:53:00,35.62,35.63,35.45,35.45,523.0,BVH
+2023-09-26 09:48:00,34.877,35.59,34.877,35.59,2506.0,BVH
+2023-09-26 09:47:00,35.03,35.03,35.03,35.03,300.0,BVH
+2023-09-26 09:43:00,35.15,35.15,34.56,34.56,212.0,BVH
+2023-09-26 09:42:00,35.24,35.24,35.24,35.24,120.0,BVH
+2023-09-26 09:41:00,34.57,34.57,34.57,34.57,235.0,BVH
+2023-09-26 09:30:00,35.35,35.35,35.35,35.35,2915.0,BVH
+2023-09-26 09:08:00,35.89,35.89,35.89,35.89,1.0,BVH
+2023-09-26 08:00:00,34.49,34.49,34.49,34.49,6.0,BVH
+2023-09-25 19:00:00,35.19,35.19,35.19,35.19,3740.0,BVH
+2023-09-25 18:30:00,35.19,35.19,35.19,35.19,3740.0,BVH
+2023-09-25 16:10:00,35.19,35.19,35.19,35.19,3740.0,BVH
+2023-09-25 16:02:00,35.19,35.19,35.19,35.19,2.0,BVH
+2023-09-25 16:01:00,35.19,35.19,35.19,35.19,194.0,BVH
+2023-09-25 16:00:00,35.19,35.29,35.19,35.19,7591.0,BVH
+2023-09-25 15:59:00,35.23,35.24,35.19,35.19,835.0,BVH
+2023-09-25 15:58:00,35.22,35.22,35.22,35.22,207.0,BVH
+2023-09-25 15:57:00,35.23,35.23,35.23,35.23,335.0,BVH
+2023-09-25 15:53:00,35.18,35.18,35.18,35.18,451.0,BVH
+2023-09-25 15:52:00,35.2,35.2,35.2,35.2,260.0,BVH
+2023-09-25 15:51:00,35.225,35.225,35.225,35.225,256.0,BVH
+2023-09-25 15:50:00,35.15,35.17,35.15,35.17,594.0,BVH
+2023-09-25 15:46:00,35.11,35.11,35.11,35.11,259.0,BVH
+2023-09-25 15:38:00,35.16,35.16,35.16,35.16,298.0,BVH
+2023-09-25 15:37:00,35.09,35.09,35.08,35.08,206.0,BVH
+2023-09-25 15:35:00,35.15,35.15,35.15,35.15,108.0,BVH
+2023-09-25 15:27:00,35.18,35.18,35.18,35.18,104.0,BVH
+2023-09-25 15:00:00,35.095,35.095,34.98,34.98,550.0,BVH
+2023-09-25 14:59:00,35.18,35.18,35.16,35.16,573.0,BVH
+2023-09-25 14:58:00,35.14,35.14,35.14,35.14,172.0,BVH
+2023-09-25 14:53:00,35.33,35.33,35.33,35.33,163.0,BVH
+2023-09-25 14:41:00,35.34,35.34,35.34,35.34,127.0,BVH
+2023-09-25 14:13:00,35.245,35.245,35.245,35.245,155.0,BVH
+2023-09-25 13:24:00,35.23,35.23,35.23,35.23,371.0,BVH
+2023-09-25 13:19:00,35.25,35.25,35.25,35.25,241.0,BVH
+2023-09-25 13:17:00,35.3,35.3,35.3,35.3,129.0,BVH
+2023-09-25 13:03:00,35.275,35.275,35.275,35.275,109.0,BVH
+2023-09-25 12:40:00,35.28,35.28,35.28,35.28,535.0,BVH
+2023-09-25 12:01:00,35.12,35.12,35.0,35.015,1295.0,BVH
+2023-09-25 12:00:00,35.12,35.12,35.12,35.12,100.0,BVH
+2023-09-25 10:52:00,35.01,35.01,35.0,35.0,780.0,BVH
+2023-09-25 10:51:00,35.02,35.02,35.01,35.01,233.0,BVH
+2023-09-25 10:23:00,35.0,35.0,35.0,35.0,125.0,BVH
+2023-09-25 10:17:00,34.811,34.811,34.811,34.811,153.0,BVH
+2023-09-25 10:09:00,35.0,35.0,35.0,35.0,113.0,BVH
+2023-09-25 09:51:00,35.27,35.27,35.22,35.22,825.0,BVH
+2023-09-25 09:47:00,35.23,35.23,35.23,35.23,100.0,BVH
+2023-09-25 09:44:00,35.23,35.23,35.23,35.23,100.0,BVH
+2023-09-25 09:38:00,34.745,34.745,34.745,34.745,232.0,BVH
+2023-09-25 09:30:00,35.0,35.0,35.0,35.0,889.0,BVH
+2023-09-25 08:00:00,35.55,35.55,35.55,35.55,1.0,BVH
+2023-09-22 19:00:00,34.86,34.86,34.86,34.86,4226.0,BVH
+2023-09-22 18:30:00,34.86,34.86,34.86,34.86,4226.0,BVH
+2023-09-22 17:32:00,36.0,36.0,36.0,36.0,6.0,BVH
+2023-09-22 16:16:00,34.86,34.86,34.86,34.86,26.0,BVH
+2023-09-22 16:10:00,34.86,34.86,34.86,34.86,4226.0,BVH
+2023-09-22 16:02:00,34.86,34.86,34.86,34.86,978.0,BVH
+2023-09-22 16:01:00,34.86,34.86,34.86,34.86,293.0,BVH
+2023-09-22 16:00:00,34.88,34.88,34.8,34.86,8892.0,BVH
+2023-09-22 15:59:00,34.87,34.88,34.8,34.8,2216.0,BVH
+2023-09-22 15:58:00,34.92,34.93,34.92,34.93,227.0,BVH
+2023-09-22 15:56:00,34.92,34.92,34.92,34.92,257.0,BVH
+2023-09-22 15:48:00,34.93,34.93,34.93,34.93,112.0,BVH
+2023-09-22 15:47:00,34.855,34.855,34.855,34.855,106.0,BVH
+2023-09-22 15:43:00,34.76,34.76,34.76,34.76,101.0,BVH
+2023-09-22 15:41:00,34.86,34.86,34.86,34.86,160.0,BVH
+2023-09-22 15:34:00,34.87,34.87,34.87,34.87,107.0,BVH
+2023-09-22 15:30:00,34.93,34.96,34.93,34.96,357.0,BVH
+2023-09-22 15:20:00,34.739,34.739,34.739,34.739,154.0,BVH
+2023-09-22 15:11:00,34.95,34.95,34.95,34.95,104.0,BVH
+2023-09-22 15:05:00,34.74,34.74,34.74,34.74,101.0,BVH
+2023-09-22 14:29:00,34.82,34.82,34.82,34.82,311.0,BVH
+2023-09-22 14:09:00,34.846,34.846,34.846,34.846,134.0,BVH
+2023-09-22 13:30:00,34.725,34.725,34.725,34.725,100.0,BVH
+2023-09-22 12:52:00,35.055,35.055,35.055,35.055,199.0,BVH
+2023-09-22 12:39:00,35.0,35.0,34.93,34.93,372.0,BVH
+2023-09-22 12:18:00,34.89,34.89,34.89,34.89,822.0,BVH
+2023-09-22 11:43:00,34.91,34.91,34.91,34.91,194.0,BVH
+2023-09-22 11:11:00,34.825,34.825,34.825,34.825,331.0,BVH
+2023-09-22 10:36:00,34.905,34.905,34.54,34.54,200.0,BVH
+2023-09-22 10:20:00,34.72,34.72,34.511,34.511,501.0,BVH
+2023-09-22 09:41:00,35.35,35.35,35.35,35.35,100.0,BVH
+2023-09-22 09:40:00,35.312,35.312,35.312,35.312,539.0,BVH
+2023-09-22 09:30:00,35.17,35.17,35.17,35.17,318.0,BVH
+2023-09-22 08:00:00,35.98,35.98,35.98,35.98,5.0,BVH
+2023-09-21 19:00:00,35.28,35.28,35.28,35.28,4722.0,BVH
+2023-09-21 18:30:00,35.28,35.28,35.28,35.28,4722.0,BVH
+2023-09-21 16:10:00,35.28,35.28,35.28,35.28,4722.0,BVH
+2023-09-21 16:02:00,35.28,35.28,35.28,35.28,226.0,BVH
+2023-09-21 16:01:00,35.28,35.28,35.28,35.28,618.0,BVH
+2023-09-21 16:00:00,35.22,35.28,35.22,35.28,10131.0,BVH
+2023-09-21 15:59:00,35.26,35.37,35.22,35.28,2688.0,BVH
+2023-09-21 15:58:00,35.23,35.36,35.23,35.26,760.0,BVH
+2023-09-21 15:57:00,35.22,35.22,35.22,35.22,310.0,BVH
+2023-09-21 15:56:00,35.23,35.23,35.23,35.23,251.0,BVH
+2023-09-21 15:54:00,35.2,35.2,35.2,35.2,110.0,BVH
+2023-09-21 15:50:00,35.22,35.22,35.22,35.22,351.0,BVH
+2023-09-21 15:45:00,35.35,35.35,35.3,35.3,230.0,BVH
+2023-09-21 15:44:00,35.32,35.32,35.32,35.32,245.0,BVH
+2023-09-21 15:17:00,35.325,35.325,35.325,35.325,106.0,BVH
+2023-09-21 15:15:00,35.365,35.365,35.365,35.365,106.0,BVH
+2023-09-21 15:07:00,35.49,35.49,35.395,35.395,379.0,BVH
+2023-09-21 15:03:00,35.32,35.32,35.32,35.32,100.0,BVH
+2023-09-21 14:56:00,35.35,35.35,35.35,35.35,112.0,BVH
+2023-09-21 14:53:00,35.34,35.34,35.34,35.34,323.0,BVH
+2023-09-21 14:46:00,35.27,35.41,35.27,35.29,3136.0,BVH
+2023-09-21 14:18:00,35.21,35.21,35.21,35.21,360.0,BVH
+2023-09-21 14:13:00,35.24,35.24,35.24,35.24,112.0,BVH
+2023-09-21 14:09:00,35.32,35.32,35.32,35.32,138.0,BVH
+2023-09-21 14:07:00,35.22,35.22,35.22,35.22,103.0,BVH
+2023-09-21 13:54:00,35.25,35.25,35.25,35.25,100.0,BVH
+2023-09-21 13:51:00,35.3,35.3,35.3,35.3,463.0,BVH
+2023-09-21 13:50:00,35.25,35.28,35.18,35.28,1483.0,BVH
+2023-09-21 13:49:00,35.18,35.18,35.18,35.18,100.0,BVH
+2023-09-21 13:16:00,35.13,35.13,35.13,35.13,101.0,BVH
+2023-09-21 13:12:00,35.275,35.275,35.275,35.275,100.0,BVH
+2023-09-21 12:59:00,35.25,35.25,35.25,35.25,101.0,BVH
+2023-09-21 12:41:00,35.32,35.32,35.32,35.32,100.0,BVH
+2023-09-21 12:38:00,35.26,35.26,35.26,35.26,112.0,BVH
+2023-09-21 12:35:00,35.29,35.29,35.29,35.29,100.0,BVH
+2023-09-21 12:22:00,35.52,35.52,35.52,35.52,102.0,BVH
+2023-09-21 12:12:00,35.218,35.218,35.218,35.218,1007.0,BVH
+2023-09-21 11:56:00,35.34,35.37,35.34,35.37,487.0,BVH
+2023-09-21 11:39:00,35.22,35.22,35.22,35.22,108.0,BVH
+2023-09-21 11:19:00,35.23,35.23,35.23,35.23,106.0,BVH
+2023-09-21 11:10:00,35.23,35.23,35.23,35.23,200.0,BVH
+2023-09-21 11:06:00,35.235,35.235,35.235,35.235,100.0,BVH
+2023-09-21 10:51:00,35.28,35.28,35.28,35.28,101.0,BVH
+2023-09-21 10:42:00,35.295,35.295,35.295,35.295,107.0,BVH
+2023-09-21 10:26:00,35.085,35.27,35.085,35.27,952.0,BVH
+2023-09-21 10:21:00,34.95,34.95,34.95,34.95,104.0,BVH
+2023-09-21 10:04:00,34.91,34.91,34.52,34.52,203.0,BVH
+2023-09-21 09:38:00,35.92,35.92,35.92,35.92,512.0,BVH
+2023-09-21 09:31:00,35.5,35.5,35.49,35.49,778.0,BVH
+2023-09-21 09:30:00,35.49,35.49,35.49,35.49,106.0,BVH
+2023-09-21 07:29:00,34.76,34.76,34.76,34.76,1.0,BVH
+2023-09-20 19:00:00,35.64,35.64,35.64,35.64,3772.0,BVH
+2023-09-20 18:30:00,35.64,35.64,35.64,35.64,3772.0,BVH
+2023-09-20 16:10:00,35.64,35.64,35.64,35.64,3772.0,BVH
+2023-09-20 16:02:00,35.64,35.64,35.64,35.64,359.0,BVH
+2023-09-20 16:00:00,35.74,35.74,35.57,35.64,7705.0,BVH
+2023-09-20 15:59:00,35.645,35.74,35.645,35.74,732.0,BVH
+2023-09-20 15:58:00,35.57,35.57,35.57,35.57,185.0,BVH
+2023-09-20 15:57:00,35.56,35.56,35.56,35.56,192.0,BVH
+2023-09-20 15:56:00,35.66,35.66,35.66,35.66,318.0,BVH
+2023-09-20 15:55:00,35.64,35.64,35.64,35.64,111.0,BVH
+2023-09-20 15:45:00,35.64,35.64,35.62,35.62,994.0,BVH
+2023-09-20 15:34:00,35.64,35.64,35.64,35.64,192.0,BVH
+2023-09-20 15:33:00,35.71,35.71,35.71,35.71,475.0,BVH
+2023-09-20 15:30:00,35.7,35.7,35.7,35.7,101.0,BVH
+2023-09-20 15:07:00,35.742,35.742,35.742,35.742,174.0,BVH
+2023-09-20 14:35:00,35.93,35.95,35.93,35.95,279.0,BVH
+2023-09-20 13:12:00,35.75,35.75,35.75,35.75,815.0,BVH
+2023-09-20 11:10:00,35.87,35.87,35.87,35.87,155.0,BVH
+2023-09-20 09:30:00,35.82,35.82,35.82,35.82,143.0,BVH
+2023-09-19 19:00:00,35.6,35.6,35.6,35.6,4423.0,BVH
+2023-09-19 18:30:00,35.6,35.6,35.6,35.6,4423.0,BVH
+2023-09-19 16:10:00,35.6,35.6,35.6,35.6,4423.0,BVH
+2023-09-19 16:00:00,35.61,35.61,35.6,35.6,9139.0,BVH
+2023-09-19 15:59:00,35.635,35.71,35.57,35.61,1441.0,BVH
+2023-09-19 15:58:00,35.57,35.57,35.57,35.57,327.0,BVH
+2023-09-19 15:57:00,35.53,35.67,35.53,35.67,1473.0,BVH
+2023-09-19 15:54:00,35.64,35.64,35.64,35.64,166.0,BVH
+2023-09-19 15:38:00,35.52,35.52,35.52,35.52,114.0,BVH
+2023-09-19 15:31:00,35.65,35.65,35.65,35.65,107.0,BVH
+2023-09-19 14:52:00,35.71,35.71,35.71,35.71,489.0,BVH
+2023-09-19 13:36:00,36.04,36.04,36.04,36.04,486.0,BVH
+2023-09-19 12:37:00,36.111,36.111,36.111,36.111,800.0,BVH
+2023-09-19 11:57:00,36.135,36.135,36.135,36.135,500.0,BVH
+2023-09-19 11:39:00,36.21,36.21,36.21,36.21,431.0,BVH
+2023-09-19 10:57:00,36.135,36.135,36.135,36.135,1525.0,BVH
+2023-09-19 10:00:00,35.5,35.5,35.5,35.5,250.0,BVH
+2023-09-19 09:51:00,36.5,36.5,36.5,36.5,279.0,BVH
+2023-09-19 09:50:00,36.56,36.56,36.5,36.5,1844.0,BVH
+2023-09-19 09:43:00,36.38,36.5,36.35,36.5,3777.0,BVH
+2023-09-19 09:30:00,35.85,35.85,35.85,35.85,118.0,BVH
+2023-09-19 09:07:00,36.49,36.49,36.49,36.49,20.0,BVH
+2023-09-19 08:56:00,36.5,36.5,36.5,36.5,1.0,BVH
+2023-09-18 19:00:00,36.0,36.0,36.0,36.0,3034.0,BVH
+2023-09-18 18:30:00,36.0,36.0,36.0,36.0,3034.0,BVH
+2023-09-18 16:10:00,36.0,36.0,36.0,36.0,3034.0,BVH
+2023-09-18 16:03:00,36.5,36.5,36.5,36.5,20.0,BVH
+2023-09-18 16:00:00,36.09,36.09,36.0,36.0,6170.0,BVH
+2023-09-18 15:59:00,36.11,36.15,36.04,36.09,894.0,BVH
+2023-09-18 15:58:00,36.13,36.14,36.13,36.14,362.0,BVH
+2023-09-18 15:57:00,36.14,36.14,36.14,36.14,100.0,BVH
+2023-09-18 15:47:00,36.085,36.085,36.085,36.085,300.0,BVH
+2023-09-18 15:42:00,36.19,36.19,36.19,36.19,116.0,BVH
+2023-09-18 15:29:00,36.18,36.18,36.18,36.18,100.0,BVH
+2023-09-18 15:11:00,36.1,36.1,36.1,36.1,105.0,BVH
+2023-09-18 15:00:00,36.04,36.04,36.04,36.04,101.0,BVH
+2023-09-18 14:50:00,35.96,35.96,35.96,35.96,100.0,BVH
+2023-09-18 14:43:00,35.88,35.88,35.88,35.88,133.0,BVH
+2023-09-18 14:39:00,35.95,35.95,35.95,35.95,101.0,BVH
+2023-09-18 14:29:00,35.96,35.96,35.96,35.96,100.0,BVH
+2023-09-18 14:23:00,35.815,35.815,35.815,35.815,170.0,BVH
+2023-09-18 14:21:00,35.94,35.94,35.94,35.94,110.0,BVH
+2023-09-18 14:17:00,35.88,35.88,35.88,35.88,170.0,BVH
+2023-09-18 13:37:00,36.005,36.005,36.005,36.005,204.0,BVH
+2023-09-18 13:29:00,36.09,36.09,36.09,36.09,100.0,BVH
+2023-09-18 13:16:00,36.06,36.06,36.06,36.06,100.0,BVH
+2023-09-18 13:09:00,36.08,36.08,36.08,36.08,146.0,BVH
+2023-09-18 13:00:00,35.955,35.955,35.955,35.955,308.0,BVH
+2023-09-18 12:53:00,35.955,35.955,35.955,35.955,100.0,BVH
+2023-09-18 12:44:00,35.96,35.96,35.96,35.96,192.0,BVH
+2023-09-18 12:19:00,36.055,36.055,36.055,36.055,100.0,BVH
+2023-09-18 12:14:00,36.08,36.08,36.08,36.08,143.0,BVH
+2023-09-18 12:13:00,36.08,36.08,36.08,36.08,100.0,BVH
+2023-09-18 12:08:00,36.06,36.06,36.06,36.06,205.0,BVH
+2023-09-18 12:07:00,36.0,36.05,36.0,36.05,1399.0,BVH
+2023-09-18 11:52:00,36.0,36.0,36.0,36.0,100.0,BVH
+2023-09-18 11:40:00,35.97,35.99,35.97,35.99,200.0,BVH
+2023-09-18 11:25:00,35.97,35.97,35.97,35.97,105.0,BVH
+2023-09-18 11:13:00,35.98,35.98,35.98,35.98,212.0,BVH
+2023-09-18 11:02:00,35.97,35.97,35.97,35.97,100.0,BVH
+2023-09-18 11:00:00,35.98,35.98,35.98,35.98,171.0,BVH
+2023-09-18 10:38:00,35.98,35.98,35.98,35.98,100.0,BVH
+2023-09-18 10:02:00,35.74,35.75,35.74,35.75,1402.0,BVH
+2023-09-18 09:52:00,35.5,35.5,35.5,35.5,100.0,BVH
+2023-09-18 09:30:00,35.62,35.62,35.62,35.62,233.0,BVH
+2023-09-18 09:21:00,35.19,35.19,35.19,35.19,3.0,BVH
+2023-09-15 19:00:00,35.49,35.49,35.49,35.49,11385.0,BVH
+2023-09-15 18:30:00,35.49,35.49,35.49,35.49,11385.0,BVH
+2023-09-15 16:22:00,35.49,35.49,35.49,35.49,225.0,BVH
+2023-09-15 16:11:00,35.49,35.49,35.49,35.49,2206.0,BVH
+2023-09-15 16:10:00,35.49,35.49,35.49,35.49,11385.0,BVH
+2023-09-15 16:04:00,35.49,35.49,35.49,35.49,652.0,BVH
+2023-09-15 16:02:00,35.49,35.49,35.49,35.49,2272.0,BVH
+2023-09-15 16:00:00,35.48,35.49,35.44,35.49,23143.0,BVH
+2023-09-15 15:59:00,35.45,35.49,35.44,35.44,1920.0,BVH
+2023-09-15 15:58:00,35.6,35.6,35.6,35.6,432.0,BVH
+2023-09-15 15:55:00,35.62,35.62,35.62,35.62,285.0,BVH
+2023-09-15 15:41:00,35.64,35.64,35.64,35.64,137.0,BVH
+2023-09-15 15:40:00,35.49,35.5,35.49,35.5,440.0,BVH
+2023-09-15 15:29:00,35.44,35.44,35.3,35.3,403.0,BVH
+2023-09-15 15:28:00,35.435,35.435,35.35,35.35,1222.0,BVH
+2023-09-15 15:27:00,35.35,35.35,35.35,35.35,203.0,BVH
+2023-09-15 15:26:00,35.36,35.36,35.36,35.36,560.0,BVH
+2023-09-15 15:24:00,35.4,35.4,35.37,35.4,585.0,BVH
+2023-09-15 15:23:00,35.4,35.4,35.4,35.4,406.0,BVH
+2023-09-15 15:22:00,35.43,35.43,35.43,35.43,442.0,BVH
+2023-09-15 15:21:00,35.47,35.47,35.43,35.47,894.0,BVH
+2023-09-15 15:20:00,35.55,35.55,35.44,35.44,960.0,BVH
+2023-09-15 15:19:00,35.6,35.6,35.51,35.51,1040.0,BVH
+2023-09-15 15:17:00,35.56,35.58,35.56,35.58,215.0,BVH
+2023-09-15 15:15:00,35.437,35.437,35.437,35.437,1295.0,BVH
+2023-09-15 15:12:00,35.46,35.46,35.46,35.46,146.0,BVH
+2023-09-15 15:11:00,35.35,35.35,35.35,35.35,2070.0,BVH
+2023-09-15 14:48:00,35.57,35.58,35.57,35.57,421.0,BVH
+2023-09-15 14:46:00,35.69,35.744,35.57,35.63,2729.0,BVH
+2023-09-15 14:19:00,35.7,35.7,35.66,35.66,571.0,BVH
+2023-09-15 14:07:00,35.85,35.85,35.85,35.85,132.0,BVH
+2023-09-15 13:57:00,35.979,35.979,35.87,35.87,823.0,BVH
+2023-09-15 13:49:00,35.66,35.66,35.66,35.66,150.0,BVH
+2023-09-15 13:42:00,35.72,35.84,35.72,35.84,236.0,BVH
+2023-09-15 13:10:00,35.91,35.93,35.9,35.93,632.0,BVH
+2023-09-15 12:57:00,35.99,35.99,35.99,35.99,177.0,BVH
+2023-09-15 12:55:00,36.005,36.005,36.005,36.005,156.0,BVH
+2023-09-15 12:29:00,35.9,35.9,35.9,35.9,203.0,BVH
+2023-09-15 12:27:00,35.99,35.99,35.99,35.99,304.0,BVH
+2023-09-15 11:37:00,36.098,36.098,36.04,36.04,425.0,BVH
+2023-09-15 11:21:00,36.1,36.1,36.1,36.1,375.0,BVH
+2023-09-15 11:15:00,35.703,35.703,35.703,35.703,500.0,BVH
+2023-09-15 11:12:00,36.057,36.057,36.057,36.057,563.0,BVH
+2023-09-15 10:04:00,35.56,35.56,35.56,35.56,1003.0,BVH
+2023-09-15 09:53:00,35.69,35.69,35.69,35.69,216.0,BVH
+2023-09-15 09:30:00,35.69,35.69,35.69,35.69,10447.0,BVH
+2023-09-15 08:00:00,36.1,36.1,36.1,36.1,10.0,BVH
+2023-09-14 19:00:00,35.98,35.98,35.98,35.98,3754.0,BVH
+2023-09-14 18:30:00,35.98,35.98,35.98,35.98,3754.0,BVH
+2023-09-14 16:10:00,35.98,35.98,35.98,35.98,3754.0,BVH
+2023-09-14 16:02:00,35.98,35.98,35.98,35.98,455.0,BVH
+2023-09-14 16:00:00,35.99,35.99,35.98,35.98,7842.0,BVH
+2023-09-14 15:59:00,35.97,35.99,35.97,35.99,1587.0,BVH
+2023-09-14 15:56:00,35.78,35.78,35.78,35.78,145.0,BVH
+2023-09-14 15:54:00,35.88,35.88,35.88,35.88,196.0,BVH
+2023-09-14 15:08:00,35.8,35.8,35.79,35.79,201.0,BVH
+2023-09-14 15:07:00,35.81,35.81,35.81,35.81,152.0,BVH
+2023-09-14 14:44:00,35.9,35.9,35.9,35.9,208.0,BVH
+2023-09-14 14:43:00,35.9,35.9,35.9,35.9,200.0,BVH
+2023-09-14 14:38:00,35.9,35.9,35.9,35.9,300.0,BVH
+2023-09-14 14:37:00,35.9,35.9,35.9,35.9,155.0,BVH
+2023-09-14 14:33:00,35.9,35.9,35.9,35.9,200.0,BVH
+2023-09-14 14:10:00,35.78,35.78,35.78,35.78,265.0,BVH
+2023-09-14 14:00:00,35.79,35.81,35.78,35.79,1764.0,BVH
+2023-09-14 13:57:00,35.895,35.895,35.895,35.895,100.0,BVH
+2023-09-14 13:38:00,35.77,35.77,35.77,35.77,136.0,BVH
+2023-09-14 13:37:00,35.94,35.94,35.94,35.94,300.0,BVH
+2023-09-14 13:12:00,35.779,35.779,35.779,35.779,350.0,BVH
+2023-09-14 12:18:00,35.64,35.64,35.64,35.64,1007.0,BVH
+2023-09-14 12:15:00,35.51,35.51,35.51,35.51,748.0,BVH
+2023-09-14 10:15:00,35.42,35.42,35.42,35.42,134.0,BVH
+2023-09-14 10:02:00,35.36,35.36,35.36,35.36,100.0,BVH
+2023-09-13 19:00:00,35.06,35.06,35.06,35.06,5006.0,BVH
+2023-09-13 18:30:00,35.06,35.06,35.06,35.06,5006.0,BVH
+2023-09-13 16:24:00,36.5,36.5,36.5,36.5,5.0,BVH
+2023-09-13 16:12:00,35.06,35.06,35.06,35.06,258.0,BVH
+2023-09-13 16:10:00,35.06,35.06,35.06,35.06,5006.0,BVH
+2023-09-13 16:02:00,35.06,35.06,35.06,35.06,476.0,BVH
+2023-09-13 16:01:00,35.06,35.06,35.06,35.06,126.0,BVH
+2023-09-13 16:00:00,34.995,35.06,34.9,35.06,10884.0,BVH
+2023-09-13 15:59:00,35.32,35.32,34.9,34.9,3452.0,BVH
+2023-09-13 15:58:00,35.39,35.39,35.18,35.19,377.0,BVH
+2023-09-13 15:57:00,35.32,35.32,35.32,35.32,318.0,BVH
+2023-09-13 15:55:00,35.15,35.15,35.15,35.15,372.0,BVH
+2023-09-13 15:51:00,35.155,35.2,35.155,35.2,1571.0,BVH
+2023-09-13 15:50:00,35.01,35.15,35.01,35.15,690.0,BVH
+2023-09-13 15:49:00,35.0,35.0,35.0,35.0,102.0,BVH
+2023-09-13 15:48:00,35.075,35.075,35.075,35.075,316.0,BVH
+2023-09-13 15:47:00,34.95,34.97,34.89,34.89,1705.0,BVH
+2023-09-13 15:29:00,34.81,34.81,34.81,34.81,104.0,BVH
+2023-09-13 15:27:00,34.955,34.955,34.955,34.955,198.0,BVH
+2023-09-13 15:11:00,35.01,35.01,35.01,35.01,100.0,BVH
+2023-09-13 14:06:00,35.43,35.43,35.43,35.43,471.0,BVH
+2023-09-13 13:44:00,35.521,35.521,35.5,35.5,830.0,BVH
+2023-09-13 13:16:00,35.745,35.745,35.745,35.745,150.0,BVH
+2023-09-13 11:28:00,35.62,35.62,35.62,35.62,208.0,BVH
+2023-09-13 10:41:00,35.5,35.5,35.5,35.5,100.0,BVH
+2023-09-13 10:08:00,35.62,35.62,35.62,35.62,142.0,BVH
+2023-09-13 09:30:00,36.09,36.09,36.09,36.09,531.0,BVH
+2023-09-12 19:00:00,36.12,36.12,36.12,36.12,5152.0,BVH
+2023-09-12 18:30:00,36.12,36.12,36.12,36.12,5152.0,BVH
+2023-09-12 17:47:00,36.49,36.49,36.49,36.49,25.0,BVH
+2023-09-12 16:10:00,36.12,36.12,36.12,36.12,5152.0,BVH
+2023-09-12 16:00:00,36.12,36.13,36.12,36.12,10839.0,BVH
+2023-09-12 15:59:00,36.0,36.13,35.97,36.12,2723.0,BVH
+2023-09-12 15:58:00,36.0,36.0,36.0,36.0,531.0,BVH
+2023-09-12 15:57:00,36.0,36.0,35.96,35.96,484.0,BVH
+2023-09-12 15:55:00,35.945,35.98,35.945,35.98,427.0,BVH
+2023-09-12 15:53:00,35.91,35.91,35.91,35.91,488.0,BVH
+2023-09-12 15:51:00,35.9,35.9,35.85,35.85,234.0,BVH
+2023-09-12 15:50:00,35.88,35.9,35.88,35.9,635.0,BVH
+2023-09-12 15:40:00,35.89,35.89,35.89,35.89,108.0,BVH
+2023-09-12 15:20:00,35.795,35.795,35.795,35.795,210.0,BVH
+2023-09-12 15:14:00,35.9,35.9,35.9,35.9,422.0,BVH
+2023-09-12 14:46:00,35.93,35.95,35.92,35.95,648.0,BVH
+2023-09-12 14:19:00,35.91,35.91,35.91,35.91,130.0,BVH
+2023-09-12 13:40:00,35.76,35.76,35.7,35.75,740.0,BVH
+2023-09-12 13:35:00,35.79,35.79,35.79,35.79,271.0,BVH
+2023-09-12 13:31:00,35.87,35.9,35.78,35.825,1723.0,BVH
+2023-09-12 12:50:00,35.8,35.8,35.8,35.8,929.0,BVH
+2023-09-12 12:34:00,35.7,35.7,35.7,35.7,934.0,BVH
+2023-09-12 12:26:00,35.735,35.735,35.735,35.735,141.0,BVH
+2023-09-12 12:20:00,35.8,35.8,35.8,35.8,100.0,BVH
+2023-09-12 12:00:00,35.7,35.7,35.7,35.7,470.0,BVH
+2023-09-12 11:58:00,35.69,35.69,35.69,35.69,142.0,BVH
+2023-09-12 11:23:00,35.68,35.7,35.68,35.7,468.0,BVH
+2023-09-12 11:22:00,35.6,35.6,35.6,35.6,1182.0,BVH
+2023-09-12 11:11:00,35.61,35.61,35.61,35.61,1009.0,BVH
+2023-09-12 11:10:00,35.5,35.5,35.5,35.5,1038.0,BVH
+2023-09-12 11:09:00,35.369,35.48,35.369,35.48,929.0,BVH
+2023-09-12 10:48:00,35.301,35.301,35.301,35.301,1000.0,BVH
+2023-09-12 10:03:00,35.26,35.26,35.26,35.26,232.0,BVH
+2023-09-12 09:43:00,35.405,35.405,35.405,35.405,105.0,BVH
+2023-09-12 09:40:00,35.395,35.395,35.395,35.395,102.0,BVH
+2023-09-12 08:00:00,35.7,35.7,35.7,35.7,1.0,BVH
+2023-09-11 19:00:00,35.48,35.48,35.48,35.48,3987.0,BVH
+2023-09-11 18:30:00,35.48,35.48,35.48,35.48,3987.0,BVH
+2023-09-11 16:18:00,35.7,35.7,35.7,35.7,3.0,BVH
+2023-09-11 16:10:00,35.48,35.48,35.48,35.48,3987.0,BVH
+2023-09-11 16:02:00,35.48,35.48,35.48,35.48,263.0,BVH
+2023-09-11 16:00:00,35.57,35.57,35.48,35.48,8280.0,BVH
+2023-09-11 15:59:00,35.48,35.57,35.45,35.57,1656.0,BVH
+2023-09-11 15:57:00,35.38,35.47,35.38,35.47,886.0,BVH
+2023-09-11 15:56:00,35.41,35.41,35.41,35.41,199.0,BVH
+2023-09-11 15:50:00,35.41,35.41,35.41,35.41,220.0,BVH
+2023-09-11 15:46:00,35.45,35.45,35.45,35.45,210.0,BVH
+2023-09-11 15:36:00,35.335,35.335,35.31,35.31,686.0,BVH
+2023-09-11 15:34:00,35.35,35.35,35.35,35.35,110.0,BVH
+2023-09-11 15:28:00,35.35,35.35,35.35,35.35,141.0,BVH
+2023-09-11 15:02:00,35.01,35.01,35.01,35.01,105.0,BVH
+2023-09-11 15:01:00,35.43,35.43,35.43,35.43,106.0,BVH
+2023-09-11 14:52:00,35.29,35.29,35.29,35.29,236.0,BVH
+2023-09-11 12:26:00,35.38,35.38,35.36,35.36,493.0,BVH
+2023-09-11 12:22:00,35.48,35.48,35.48,35.48,100.0,BVH
+2023-09-11 12:07:00,35.435,35.435,35.435,35.435,174.0,BVH
+2023-09-11 11:32:00,35.27,35.27,35.27,35.27,100.0,BVH
+2023-09-11 11:29:00,35.5,35.5,35.5,35.5,100.0,BVH
+2023-09-11 11:06:00,35.284,35.284,35.284,35.284,202.0,BVH
+2023-09-11 10:27:00,35.4,35.5,35.4,35.49,1417.0,BVH
+2023-09-11 09:35:00,34.95,34.95,34.95,34.95,125.0,BVH
+2023-09-11 09:30:00,35.43,35.43,35.43,35.43,125.0,BVH
+2023-09-11 07:06:00,35.5,35.5,35.5,35.5,100.0,BVH
diff --git a/data/BVN_2023_10_3.csv b/data/BVN_2023_10_3.csv
new file mode 100644
index 000000000..ae91a0c88
--- /dev/null
+++ b/data/BVN_2023_10_3.csv
@@ -0,0 +1,5322 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 14:49:00,8.235,8.235,8.232,8.233,1307.0,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 14:43:00,8.215,8.215,8.212,8.215,920.0,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 14:16:00,8.245,8.25,8.242,8.25,3590.0,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 14:13:00,8.253,8.26,8.252,8.255,932.0,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 14:09:00,8.24,8.24,8.232,8.24,4298.0,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 12:46:00,8.52,8.525,8.519,8.525,1670.0,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 12:43:00,8.515,8.515,8.512,8.515,1010.0,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 12:36:00,8.513,8.515,8.512,8.515,506.0,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 10:38:00,8.48,8.48,8.479,8.48,1101.0,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
+2023-09-28 19:00:00,8.49,8.49,8.49,8.49,261837.0,BVN
+2023-09-28 18:30:00,8.49,8.49,8.49,8.49,261837.0,BVN
+2023-09-28 16:10:00,8.49,8.512,8.49,8.512,342822.0,BVN
+2023-09-28 16:01:00,8.49,8.49,8.49,8.49,897.0,BVN
+2023-09-28 16:00:00,8.5,8.5,8.49,8.49,525051.0,BVN
+2023-09-28 15:59:00,8.49,8.5,8.485,8.49,75155.0,BVN
+2023-09-28 15:58:00,8.47,8.495,8.465,8.49,42480.0,BVN
+2023-09-28 15:57:00,8.465,8.47,8.461,8.465,11934.0,BVN
+2023-09-28 15:56:00,8.465,8.47,8.46,8.465,10588.0,BVN
+2023-09-28 15:55:00,8.46,8.47,8.451,8.465,29865.0,BVN
+2023-09-28 15:54:00,8.455,8.455,8.455,8.455,3454.0,BVN
+2023-09-28 15:53:00,8.46,8.46,8.451,8.451,4497.0,BVN
+2023-09-28 15:52:00,8.465,8.465,8.46,8.46,10042.0,BVN
+2023-09-28 15:51:00,8.46,8.461,8.46,8.461,6728.0,BVN
+2023-09-28 15:50:00,8.465,8.465,8.455,8.46,7182.0,BVN
+2023-09-28 15:49:00,8.471,8.475,8.465,8.47,16151.0,BVN
+2023-09-28 15:48:00,8.475,8.475,8.47,8.475,10580.0,BVN
+2023-09-28 15:47:00,8.475,8.48,8.471,8.475,3010.0,BVN
+2023-09-28 15:46:00,8.465,8.47,8.465,8.47,6354.0,BVN
+2023-09-28 15:45:00,8.465,8.465,8.465,8.465,742.0,BVN
+2023-09-28 15:43:00,8.455,8.475,8.455,8.465,23410.0,BVN
+2023-09-28 15:42:00,8.45,8.455,8.45,8.45,529.0,BVN
+2023-09-28 15:41:00,8.45,8.45,8.45,8.45,382.0,BVN
+2023-09-28 15:40:00,8.455,8.455,8.45,8.45,1365.0,BVN
+2023-09-28 15:39:00,8.46,8.46,8.455,8.455,3622.0,BVN
+2023-09-28 15:38:00,8.46,8.465,8.46,8.465,1003.0,BVN
+2023-09-28 15:37:00,8.47,8.47,8.46,8.46,4815.0,BVN
+2023-09-28 15:36:00,8.48,8.48,8.472,8.473,5521.0,BVN
+2023-09-28 15:35:00,8.485,8.485,8.48,8.48,400.0,BVN
+2023-09-28 15:34:00,8.49,8.49,8.485,8.49,13594.0,BVN
+2023-09-28 15:33:00,8.49,8.49,8.49,8.49,609.0,BVN
+2023-09-28 15:31:00,8.505,8.505,8.5,8.5,10076.0,BVN
+2023-09-28 15:30:00,8.5,8.505,8.495,8.505,7959.0,BVN
+2023-09-28 15:29:00,8.5,8.5,8.495,8.495,7558.0,BVN
+2023-09-28 15:28:00,8.5,8.5,8.5,8.5,200.0,BVN
+2023-09-28 15:27:00,8.5,8.5,8.5,8.5,324.0,BVN
+2023-09-28 15:26:00,8.5,8.5,8.5,8.5,421.0,BVN
+2023-09-28 15:25:00,8.5,8.5,8.5,8.5,1000.0,BVN
+2023-09-28 15:24:00,8.5,8.505,8.5,8.5,5578.0,BVN
+2023-09-28 15:23:00,8.505,8.51,8.505,8.505,561.0,BVN
+2023-09-28 15:22:00,8.505,8.505,8.5,8.5,907.0,BVN
+2023-09-28 15:20:00,8.501,8.501,8.5,8.5,4446.0,BVN
+2023-09-28 15:19:00,8.505,8.505,8.5,8.5,665.0,BVN
+2023-09-28 15:18:00,8.505,8.505,8.505,8.505,181.0,BVN
+2023-09-28 15:16:00,8.505,8.51,8.5,8.5,970.0,BVN
+2023-09-28 15:15:00,8.5,8.5,8.5,8.5,151.0,BVN
+2023-09-28 15:14:00,8.5,8.51,8.5,8.505,1631.0,BVN
+2023-09-28 15:13:00,8.505,8.505,8.5,8.5,300.0,BVN
+2023-09-28 15:11:00,8.505,8.51,8.505,8.51,592.0,BVN
+2023-09-28 15:10:00,8.51,8.51,8.505,8.505,6788.0,BVN
+2023-09-28 15:09:00,8.515,8.52,8.515,8.52,5707.0,BVN
+2023-09-28 15:08:00,8.515,8.515,8.515,8.515,321.0,BVN
+2023-09-28 15:07:00,8.515,8.515,8.515,8.515,267.0,BVN
+2023-09-28 15:06:00,8.52,8.52,8.52,8.52,3329.0,BVN
+2023-09-28 15:05:00,8.525,8.525,8.52,8.52,3187.0,BVN
+2023-09-28 15:04:00,8.525,8.525,8.52,8.52,1175.0,BVN
+2023-09-28 15:03:00,8.525,8.525,8.525,8.525,500.0,BVN
+2023-09-28 15:02:00,8.52,8.52,8.52,8.52,3154.0,BVN
+2023-09-28 15:01:00,8.53,8.53,8.515,8.515,5713.0,BVN
+2023-09-28 15:00:00,8.525,8.535,8.525,8.535,11063.0,BVN
+2023-09-28 14:59:00,8.52,8.525,8.52,8.525,875.0,BVN
+2023-09-28 14:58:00,8.52,8.525,8.52,8.52,1136.0,BVN
+2023-09-28 14:57:00,8.525,8.525,8.52,8.525,1398.0,BVN
+2023-09-28 14:56:00,8.525,8.53,8.525,8.525,2619.0,BVN
+2023-09-28 14:55:00,8.52,8.525,8.52,8.525,624.0,BVN
+2023-09-28 14:54:00,8.52,8.525,8.52,8.52,924.0,BVN
+2023-09-28 14:53:00,8.528,8.528,8.52,8.52,856.0,BVN
+2023-09-28 14:52:00,8.52,8.52,8.52,8.52,834.0,BVN
+2023-09-28 14:51:00,8.52,8.52,8.52,8.52,873.0,BVN
+2023-09-28 14:50:00,8.52,8.52,8.52,8.52,1352.0,BVN
+2023-09-28 14:49:00,8.525,8.525,8.52,8.52,731.0,BVN
+2023-09-28 14:48:00,8.52,8.525,8.52,8.52,1013.0,BVN
+2023-09-28 14:47:00,8.525,8.525,8.52,8.52,1350.0,BVN
+2023-09-28 14:46:00,8.52,8.53,8.52,8.53,702.0,BVN
+2023-09-28 14:45:00,8.52,8.53,8.52,8.525,2052.0,BVN
+2023-09-28 14:44:00,8.53,8.53,8.525,8.525,601.0,BVN
+2023-09-28 14:43:00,8.51,8.53,8.505,8.53,11682.0,BVN
+2023-09-28 14:42:00,8.5,8.505,8.5,8.505,496.0,BVN
+2023-09-28 14:41:00,8.5,8.5,8.5,8.5,325.0,BVN
+2023-09-28 14:40:00,8.5,8.505,8.5,8.5,422.0,BVN
+2023-09-28 14:39:00,8.5,8.505,8.5,8.505,612.0,BVN
+2023-09-28 14:38:00,8.505,8.505,8.5,8.505,1115.0,BVN
+2023-09-28 14:37:00,8.5,8.5,8.5,8.5,100.0,BVN
+2023-09-28 14:36:00,8.51,8.51,8.5,8.5,7455.0,BVN
+2023-09-28 14:35:00,8.51,8.51,8.51,8.51,418.0,BVN
+2023-09-28 14:34:00,8.515,8.515,8.515,8.515,887.0,BVN
+2023-09-28 14:33:00,8.515,8.515,8.515,8.515,100.0,BVN
+2023-09-28 14:32:00,8.515,8.515,8.515,8.515,240.0,BVN
+2023-09-28 14:31:00,8.52,8.52,8.515,8.515,4000.0,BVN
+2023-09-28 14:30:00,8.52,8.525,8.52,8.52,1795.0,BVN
+2023-09-28 14:29:00,8.525,8.525,8.525,8.525,200.0,BVN
+2023-09-28 14:28:00,8.51,8.52,8.51,8.52,5324.0,BVN
+2023-09-28 14:27:00,8.51,8.51,8.51,8.51,200.0,BVN
+2023-09-28 14:26:00,8.515,8.515,8.515,8.515,420.0,BVN
+2023-09-28 14:24:00,8.52,8.52,8.515,8.515,6671.0,BVN
+2023-09-28 14:23:00,8.525,8.525,8.52,8.52,1140.0,BVN
+2023-09-28 14:22:00,8.525,8.525,8.525,8.525,504.0,BVN
+2023-09-28 14:21:00,8.525,8.525,8.525,8.525,539.0,BVN
+2023-09-28 14:20:00,8.525,8.525,8.525,8.525,840.0,BVN
+2023-09-28 14:19:00,8.525,8.525,8.525,8.525,752.0,BVN
+2023-09-28 14:18:00,8.515,8.53,8.515,8.53,2861.0,BVN
+2023-09-28 14:17:00,8.515,8.515,8.515,8.515,255.0,BVN
+2023-09-28 14:15:00,8.52,8.52,8.51,8.51,2010.0,BVN
+2023-09-28 14:14:00,8.52,8.525,8.52,8.525,3626.0,BVN
+2023-09-28 14:13:00,8.52,8.52,8.515,8.515,4753.0,BVN
+2023-09-28 14:12:00,8.52,8.525,8.52,8.52,2372.0,BVN
+2023-09-28 14:11:00,8.525,8.525,8.52,8.52,941.0,BVN
+2023-09-28 14:10:00,8.52,8.525,8.52,8.525,2780.0,BVN
+2023-09-28 14:09:00,8.515,8.525,8.515,8.525,5969.0,BVN
+2023-09-28 14:08:00,8.52,8.52,8.515,8.515,1438.0,BVN
+2023-09-28 14:07:00,8.515,8.53,8.515,8.525,9199.0,BVN
+2023-09-28 14:06:00,8.515,8.515,8.515,8.515,525.0,BVN
+2023-09-28 14:05:00,8.515,8.52,8.515,8.52,3105.0,BVN
+2023-09-28 14:04:00,8.515,8.515,8.515,8.515,2841.0,BVN
+2023-09-28 14:03:00,8.515,8.515,8.515,8.515,267.0,BVN
+2023-09-28 14:01:00,8.515,8.515,8.515,8.515,337.0,BVN
+2023-09-28 14:00:00,8.51,8.515,8.51,8.515,6299.0,BVN
+2023-09-28 13:59:00,8.505,8.51,8.505,8.51,1844.0,BVN
+2023-09-28 13:58:00,8.51,8.51,8.505,8.505,1426.0,BVN
+2023-09-28 13:54:00,8.505,8.505,8.505,8.505,350.0,BVN
+2023-09-28 13:53:00,8.505,8.505,8.5,8.5,2115.0,BVN
+2023-09-28 13:52:00,8.505,8.505,8.5,8.5,493.0,BVN
+2023-09-28 13:51:00,8.505,8.505,8.505,8.505,1720.0,BVN
+2023-09-28 13:50:00,8.505,8.505,8.505,8.505,510.0,BVN
+2023-09-28 13:48:00,8.51,8.51,8.51,8.51,230.0,BVN
+2023-09-28 13:47:00,8.5,8.51,8.5,8.51,1105.0,BVN
+2023-09-28 13:46:00,8.485,8.495,8.485,8.495,4010.0,BVN
+2023-09-28 13:45:00,8.485,8.485,8.485,8.485,347.0,BVN
+2023-09-28 13:43:00,8.485,8.485,8.485,8.485,111.0,BVN
+2023-09-28 13:42:00,8.485,8.485,8.485,8.485,120.0,BVN
+2023-09-28 13:41:00,8.49,8.49,8.48,8.49,4445.0,BVN
+2023-09-28 13:39:00,8.49,8.49,8.49,8.49,3869.0,BVN
+2023-09-28 13:38:00,8.48,8.48,8.48,8.48,414.0,BVN
+2023-09-28 13:37:00,8.49,8.49,8.48,8.483,3914.0,BVN
+2023-09-28 13:36:00,8.49,8.495,8.49,8.491,1751.0,BVN
+2023-09-28 13:35:00,8.49,8.49,8.49,8.49,225.0,BVN
+2023-09-28 13:33:00,8.48,8.49,8.48,8.49,3467.0,BVN
+2023-09-28 13:32:00,8.475,8.475,8.475,8.475,130.0,BVN
+2023-09-28 13:31:00,8.48,8.48,8.47,8.48,12839.0,BVN
+2023-09-28 13:29:00,8.49,8.49,8.49,8.49,937.0,BVN
+2023-09-28 13:28:00,8.49,8.495,8.49,8.49,4311.0,BVN
+2023-09-28 13:27:00,8.5,8.5,8.49,8.49,4467.0,BVN
+2023-09-28 13:26:00,8.5,8.509,8.5,8.509,4179.0,BVN
+2023-09-28 13:25:00,8.5,8.5,8.5,8.5,201.0,BVN
+2023-09-28 13:24:00,8.51,8.51,8.5,8.5,2521.0,BVN
+2023-09-28 13:23:00,8.515,8.515,8.515,8.515,414.0,BVN
+2023-09-28 13:22:00,8.52,8.52,8.511,8.52,4079.0,BVN
+2023-09-28 13:21:00,8.52,8.52,8.52,8.52,130.0,BVN
+2023-09-28 13:18:00,8.52,8.52,8.52,8.52,1012.0,BVN
+2023-09-28 13:17:00,8.52,8.52,8.515,8.52,1887.0,BVN
+2023-09-28 13:16:00,8.52,8.52,8.52,8.52,3555.0,BVN
+2023-09-28 13:14:00,8.53,8.53,8.53,8.53,1959.0,BVN
+2023-09-28 13:13:00,8.525,8.53,8.525,8.525,910.0,BVN
+2023-09-28 13:12:00,8.515,8.525,8.515,8.525,3131.0,BVN
+2023-09-28 13:11:00,8.515,8.515,8.515,8.515,310.0,BVN
+2023-09-28 13:10:00,8.515,8.515,8.515,8.515,1561.0,BVN
+2023-09-28 13:09:00,8.515,8.515,8.51,8.515,791.0,BVN
+2023-09-28 13:08:00,8.51,8.51,8.51,8.51,201.0,BVN
+2023-09-28 13:06:00,8.515,8.515,8.515,8.515,100.0,BVN
+2023-09-28 13:05:00,8.51,8.515,8.51,8.515,382.0,BVN
+2023-09-28 13:04:00,8.51,8.51,8.51,8.51,310.0,BVN
+2023-09-28 13:03:00,8.515,8.515,8.515,8.515,100.0,BVN
+2023-09-28 13:02:00,8.515,8.515,8.515,8.515,110.0,BVN
+2023-09-28 13:01:00,8.515,8.515,8.515,8.515,310.0,BVN
+2023-09-28 13:00:00,8.52,8.52,8.515,8.515,226.0,BVN
+2023-09-28 12:59:00,8.51,8.51,8.51,8.51,142.0,BVN
+2023-09-28 12:58:00,8.52,8.52,8.51,8.51,1502.0,BVN
+2023-09-28 12:57:00,8.52,8.52,8.52,8.52,713.0,BVN
+2023-09-28 12:56:00,8.53,8.53,8.52,8.52,1048.0,BVN
+2023-09-28 12:55:00,8.515,8.52,8.515,8.52,1656.0,BVN
+2023-09-28 12:54:00,8.525,8.525,8.52,8.52,4852.0,BVN
+2023-09-28 12:53:00,8.53,8.53,8.525,8.525,1410.0,BVN
+2023-09-28 12:52:00,8.52,8.525,8.52,8.525,2763.0,BVN
+2023-09-28 12:51:00,8.515,8.52,8.515,8.52,784.0,BVN
+2023-09-28 12:50:00,8.515,8.52,8.515,8.52,219.0,BVN
+2023-09-28 12:49:00,8.505,8.51,8.505,8.505,6005.0,BVN
+2023-09-28 12:48:00,8.51,8.51,8.5,8.502,1713.0,BVN
+2023-09-28 12:47:00,8.51,8.51,8.51,8.51,257.0,BVN
+2023-09-28 12:46:00,8.52,8.52,8.51,8.51,1780.0,BVN
+2023-09-28 12:45:00,8.53,8.53,8.525,8.525,8537.0,BVN
+2023-09-28 12:43:00,8.535,8.535,8.535,8.535,937.0,BVN
+2023-09-28 12:42:00,8.535,8.535,8.535,8.535,636.0,BVN
+2023-09-28 12:41:00,8.53,8.53,8.53,8.53,557.0,BVN
+2023-09-28 12:40:00,8.53,8.53,8.53,8.53,428.0,BVN
+2023-09-28 12:38:00,8.53,8.53,8.53,8.53,508.0,BVN
+2023-09-28 12:37:00,8.53,8.535,8.53,8.535,2159.0,BVN
+2023-09-28 12:36:00,8.53,8.53,8.53,8.53,520.0,BVN
+2023-09-28 12:35:00,8.535,8.535,8.535,8.535,342.0,BVN
+2023-09-28 12:34:00,8.53,8.535,8.525,8.535,4938.0,BVN
+2023-09-28 12:33:00,8.53,8.53,8.53,8.53,3860.0,BVN
+2023-09-28 12:32:00,8.53,8.53,8.53,8.53,3921.0,BVN
+2023-09-28 12:31:00,8.54,8.54,8.54,8.54,100.0,BVN
+2023-09-28 12:30:00,8.53,8.54,8.53,8.53,4165.0,BVN
+2023-09-28 12:29:00,8.53,8.53,8.53,8.53,2441.0,BVN
+2023-09-28 12:28:00,8.53,8.531,8.53,8.53,801.0,BVN
+2023-09-28 12:27:00,8.525,8.535,8.525,8.53,13206.0,BVN
+2023-09-28 12:26:00,8.525,8.525,8.525,8.525,595.0,BVN
+2023-09-28 12:25:00,8.53,8.53,8.525,8.53,383.0,BVN
+2023-09-28 12:24:00,8.525,8.525,8.525,8.525,911.0,BVN
+2023-09-28 12:23:00,8.52,8.525,8.52,8.525,3043.0,BVN
+2023-09-28 12:22:00,8.515,8.52,8.515,8.52,408.0,BVN
+2023-09-28 12:20:00,8.515,8.52,8.515,8.52,4355.0,BVN
+2023-09-28 12:19:00,8.515,8.515,8.515,8.515,200.0,BVN
+2023-09-28 12:15:00,8.51,8.515,8.51,8.515,997.0,BVN
+2023-09-28 12:14:00,8.51,8.51,8.505,8.505,917.0,BVN
+2023-09-28 12:13:00,8.5,8.51,8.495,8.51,5354.0,BVN
+2023-09-28 12:12:00,8.52,8.525,8.5,8.5,7104.0,BVN
+2023-09-28 12:11:00,8.525,8.525,8.525,8.525,400.0,BVN
+2023-09-28 12:10:00,8.525,8.525,8.525,8.525,222.0,BVN
+2023-09-28 12:09:00,8.52,8.52,8.52,8.52,1267.0,BVN
+2023-09-28 12:08:00,8.52,8.52,8.52,8.52,100.0,BVN
+2023-09-28 12:07:00,8.52,8.52,8.52,8.52,1508.0,BVN
+2023-09-28 12:06:00,8.525,8.525,8.525,8.525,200.0,BVN
+2023-09-28 12:05:00,8.52,8.53,8.52,8.53,11451.0,BVN
+2023-09-28 12:04:00,8.525,8.525,8.52,8.52,3827.0,BVN
+2023-09-28 12:03:00,8.52,8.53,8.52,8.525,3541.0,BVN
+2023-09-28 12:02:00,8.515,8.52,8.515,8.52,2032.0,BVN
+2023-09-28 12:00:00,8.53,8.53,8.52,8.52,3348.0,BVN
+2023-09-28 11:59:00,8.525,8.53,8.525,8.525,463.0,BVN
+2023-09-28 11:58:00,8.53,8.53,8.53,8.53,4254.0,BVN
+2023-09-28 11:57:00,8.525,8.53,8.525,8.525,1035.0,BVN
+2023-09-28 11:56:00,8.52,8.525,8.51,8.52,3417.0,BVN
+2023-09-28 11:55:00,8.51,8.52,8.51,8.52,2695.0,BVN
+2023-09-28 11:54:00,8.505,8.51,8.505,8.51,411.0,BVN
+2023-09-28 11:53:00,8.53,8.53,8.51,8.51,3671.0,BVN
+2023-09-28 11:52:00,8.53,8.535,8.525,8.53,6328.0,BVN
+2023-09-28 11:51:00,8.53,8.53,8.522,8.525,3627.0,BVN
+2023-09-28 11:50:00,8.52,8.525,8.52,8.52,2435.0,BVN
+2023-09-28 11:49:00,8.515,8.52,8.515,8.52,2772.0,BVN
+2023-09-28 11:48:00,8.52,8.52,8.515,8.515,995.0,BVN
+2023-09-28 11:47:00,8.515,8.515,8.515,8.515,125.0,BVN
+2023-09-28 11:46:00,8.53,8.53,8.52,8.52,5383.0,BVN
+2023-09-28 11:45:00,8.525,8.525,8.525,8.525,111.0,BVN
+2023-09-28 11:44:00,8.51,8.53,8.51,8.53,10734.0,BVN
+2023-09-28 11:43:00,8.495,8.51,8.495,8.51,14313.0,BVN
+2023-09-28 11:42:00,8.495,8.495,8.495,8.495,202.0,BVN
+2023-09-28 11:41:00,8.49,8.5,8.49,8.495,300.0,BVN
+2023-09-28 11:40:00,8.5,8.5,8.5,8.5,202.0,BVN
+2023-09-28 11:39:00,8.495,8.495,8.495,8.495,400.0,BVN
+2023-09-28 11:38:00,8.5,8.5,8.495,8.495,411.0,BVN
+2023-09-28 11:37:00,8.5,8.5,8.495,8.495,211.0,BVN
+2023-09-28 11:36:00,8.515,8.515,8.485,8.5,14942.0,BVN
+2023-09-28 11:35:00,8.52,8.52,8.52,8.52,106.0,BVN
+2023-09-28 11:33:00,8.515,8.52,8.51,8.52,767.0,BVN
+2023-09-28 11:32:00,8.515,8.52,8.515,8.52,266.0,BVN
+2023-09-28 11:31:00,8.52,8.52,8.52,8.52,100.0,BVN
+2023-09-28 11:30:00,8.52,8.52,8.52,8.52,474.0,BVN
+2023-09-28 11:29:00,8.52,8.52,8.51,8.51,5117.0,BVN
+2023-09-28 11:28:00,8.52,8.52,8.515,8.519,1676.0,BVN
+2023-09-28 11:27:00,8.52,8.52,8.51,8.51,3919.0,BVN
+2023-09-28 11:26:00,8.5,8.515,8.5,8.515,4031.0,BVN
+2023-09-28 11:25:00,8.49,8.5,8.49,8.5,14863.0,BVN
+2023-09-28 11:24:00,8.49,8.49,8.49,8.49,135.0,BVN
+2023-09-28 11:23:00,8.49,8.49,8.485,8.485,777.0,BVN
+2023-09-28 11:22:00,8.49,8.49,8.49,8.49,148.0,BVN
+2023-09-28 11:20:00,8.485,8.485,8.485,8.485,396.0,BVN
+2023-09-28 11:19:00,8.49,8.49,8.49,8.49,246.0,BVN
+2023-09-28 11:18:00,8.48,8.49,8.48,8.49,1511.0,BVN
+2023-09-28 11:17:00,8.48,8.48,8.48,8.48,2247.0,BVN
+2023-09-28 11:16:00,8.49,8.49,8.49,8.49,2923.0,BVN
+2023-09-28 11:15:00,8.49,8.49,8.49,8.49,2907.0,BVN
+2023-09-28 11:14:00,8.48,8.48,8.48,8.48,135.0,BVN
+2023-09-28 11:13:00,8.48,8.485,8.48,8.485,442.0,BVN
+2023-09-28 11:12:00,8.49,8.49,8.485,8.49,4740.0,BVN
+2023-09-28 11:10:00,8.495,8.495,8.495,8.495,121.0,BVN
+2023-09-28 11:09:00,8.5,8.5,8.5,8.5,1426.0,BVN
+2023-09-28 11:08:00,8.51,8.51,8.51,8.51,4175.0,BVN
+2023-09-28 11:07:00,8.505,8.505,8.505,8.505,267.0,BVN
+2023-09-28 11:06:00,8.505,8.505,8.505,8.505,319.0,BVN
+2023-09-28 11:05:00,8.51,8.51,8.51,8.51,3244.0,BVN
+2023-09-28 11:03:00,8.51,8.51,8.505,8.505,3297.0,BVN
+2023-09-28 11:02:00,8.5,8.5,8.495,8.5,1493.0,BVN
+2023-09-28 11:01:00,8.5,8.5,8.5,8.5,422.0,BVN
+2023-09-28 11:00:00,8.52,8.52,8.505,8.505,3468.0,BVN
+2023-09-28 10:59:00,8.52,8.52,8.52,8.52,1231.0,BVN
+2023-09-28 10:58:00,8.53,8.53,8.53,8.53,3201.0,BVN
+2023-09-28 10:57:00,8.53,8.53,8.53,8.53,100.0,BVN
+2023-09-28 10:56:00,8.535,8.535,8.53,8.53,631.0,BVN
+2023-09-28 10:55:00,8.53,8.53,8.53,8.53,435.0,BVN
+2023-09-28 10:54:00,8.53,8.53,8.53,8.53,533.0,BVN
+2023-09-28 10:53:00,8.53,8.535,8.53,8.53,3663.0,BVN
+2023-09-28 10:51:00,8.53,8.53,8.53,8.53,400.0,BVN
+2023-09-28 10:50:00,8.525,8.535,8.525,8.535,1905.0,BVN
+2023-09-28 10:49:00,8.53,8.53,8.525,8.525,5089.0,BVN
+2023-09-28 10:48:00,8.53,8.535,8.53,8.53,646.0,BVN
+2023-09-28 10:47:00,8.535,8.535,8.535,8.535,275.0,BVN
+2023-09-28 10:46:00,8.525,8.531,8.525,8.531,1518.0,BVN
+2023-09-28 10:45:00,8.52,8.52,8.52,8.52,322.0,BVN
+2023-09-28 10:44:00,8.52,8.52,8.52,8.52,102.0,BVN
+2023-09-28 10:43:00,8.52,8.52,8.52,8.52,1024.0,BVN
+2023-09-28 10:42:00,8.515,8.52,8.515,8.52,558.0,BVN
+2023-09-28 10:41:00,8.505,8.515,8.505,8.515,3492.0,BVN
+2023-09-28 10:40:00,8.5,8.5,8.5,8.5,320.0,BVN
+2023-09-28 10:39:00,8.51,8.51,8.51,8.51,1127.0,BVN
+2023-09-28 10:38:00,8.52,8.52,8.51,8.51,1183.0,BVN
+2023-09-28 10:37:00,8.54,8.54,8.525,8.525,1824.0,BVN
+2023-09-28 10:36:00,8.55,8.55,8.55,8.55,2998.0,BVN
+2023-09-28 10:35:00,8.555,8.555,8.555,8.555,980.0,BVN
+2023-09-28 10:33:00,8.55,8.56,8.55,8.56,6095.0,BVN
+2023-09-28 10:32:00,8.54,8.54,8.54,8.54,1479.0,BVN
+2023-09-28 10:31:00,8.54,8.54,8.54,8.54,3541.0,BVN
+2023-09-28 10:30:00,8.545,8.545,8.545,8.545,223.0,BVN
+2023-09-28 10:29:00,8.55,8.55,8.545,8.545,2331.0,BVN
+2023-09-28 10:28:00,8.56,8.56,8.55,8.55,5733.0,BVN
+2023-09-28 10:27:00,8.555,8.555,8.555,8.555,355.0,BVN
+2023-09-28 10:26:00,8.555,8.56,8.555,8.555,380.0,BVN
+2023-09-28 10:25:00,8.56,8.56,8.56,8.56,354.0,BVN
+2023-09-28 10:24:00,8.57,8.57,8.569,8.57,2288.0,BVN
+2023-09-28 10:23:00,8.57,8.58,8.57,8.57,1293.0,BVN
+2023-09-28 10:22:00,8.58,8.58,8.58,8.58,1983.0,BVN
+2023-09-28 10:21:00,8.59,8.59,8.589,8.59,3085.0,BVN
+2023-09-28 10:20:00,8.61,8.615,8.6,8.6,2715.0,BVN
+2023-09-28 10:19:00,8.62,8.62,8.605,8.61,6932.0,BVN
+2023-09-28 10:18:00,8.61,8.61,8.61,8.61,1077.0,BVN
+2023-09-28 10:17:00,8.61,8.61,8.605,8.61,2339.0,BVN
+2023-09-28 10:16:00,8.6,8.61,8.6,8.61,4985.0,BVN
+2023-09-28 10:15:00,8.61,8.615,8.605,8.605,2271.0,BVN
+2023-09-28 10:12:00,8.59,8.6,8.575,8.6,5574.0,BVN
+2023-09-28 10:11:00,8.62,8.62,8.61,8.61,4485.0,BVN
+2023-09-28 10:10:00,8.63,8.63,8.63,8.63,1597.0,BVN
+2023-09-28 10:09:00,8.64,8.67,8.63,8.635,13429.0,BVN
+2023-09-28 10:08:00,8.645,8.645,8.625,8.635,4796.0,BVN
+2023-09-28 10:07:00,8.6,8.625,8.6,8.625,4644.0,BVN
+2023-09-28 10:06:00,8.59,8.6,8.585,8.6,1930.0,BVN
+2023-09-28 10:05:00,8.57,8.59,8.565,8.59,4396.0,BVN
+2023-09-28 10:04:00,8.575,8.575,8.56,8.56,3493.0,BVN
+2023-09-28 10:03:00,8.565,8.575,8.562,8.575,1911.0,BVN
+2023-09-28 10:02:00,8.545,8.565,8.545,8.565,5460.0,BVN
+2023-09-28 10:01:00,8.52,8.54,8.52,8.54,8882.0,BVN
+2023-09-28 10:00:00,8.49,8.505,8.485,8.5,8563.0,BVN
+2023-09-28 09:59:00,8.515,8.515,8.5,8.5,5573.0,BVN
+2023-09-28 09:58:00,8.52,8.52,8.515,8.52,2013.0,BVN
+2023-09-28 09:57:00,8.5,8.51,8.5,8.51,3716.0,BVN
+2023-09-28 09:56:00,8.5,8.5,8.5,8.5,1330.0,BVN
+2023-09-28 09:54:00,8.51,8.525,8.51,8.51,7732.0,BVN
+2023-09-28 09:53:00,8.515,8.515,8.515,8.515,204.0,BVN
+2023-09-28 09:52:00,8.49,8.515,8.49,8.515,12635.0,BVN
+2023-09-28 09:51:00,8.475,8.48,8.475,8.48,1318.0,BVN
+2023-09-28 09:50:00,8.48,8.485,8.47,8.48,13114.0,BVN
+2023-09-28 09:49:00,8.47,8.47,8.47,8.47,242.0,BVN
+2023-09-28 09:48:00,8.45,8.46,8.45,8.46,2148.0,BVN
+2023-09-28 09:47:00,8.47,8.47,8.455,8.455,4694.0,BVN
+2023-09-28 09:45:00,8.455,8.461,8.455,8.461,949.0,BVN
+2023-09-28 09:44:00,8.44,8.44,8.44,8.44,580.0,BVN
+2023-09-28 09:43:00,8.459,8.46,8.445,8.46,2465.0,BVN
+2023-09-28 09:42:00,8.47,8.47,8.46,8.465,2927.0,BVN
+2023-09-28 09:41:00,8.48,8.48,8.48,8.48,473.0,BVN
+2023-09-28 09:40:00,8.5,8.5,8.48,8.48,4643.0,BVN
+2023-09-28 09:39:00,8.48,8.5,8.48,8.5,982.0,BVN
+2023-09-28 09:38:00,8.48,8.495,8.48,8.48,2478.0,BVN
+2023-09-28 09:37:00,8.45,8.475,8.45,8.47,1873.0,BVN
+2023-09-28 09:36:00,8.45,8.455,8.44,8.44,3312.0,BVN
+2023-09-28 09:35:00,8.44,8.46,8.44,8.46,501.0,BVN
+2023-09-28 09:34:00,8.44,8.44,8.44,8.44,1812.0,BVN
+2023-09-28 09:33:00,8.43,8.44,8.43,8.44,1955.0,BVN
+2023-09-28 09:32:00,8.44,8.44,8.395,8.42,3624.0,BVN
+2023-09-28 09:30:00,8.45,8.45,8.435,8.435,1629.0,BVN
+2023-09-28 08:37:00,8.45,8.47,8.45,8.47,300.0,BVN
+2023-09-27 19:00:00,8.43,8.43,8.43,8.43,67772.0,BVN
+2023-09-27 18:30:00,8.43,8.43,8.43,8.43,67772.0,BVN
+2023-09-27 16:10:00,8.43,8.459,8.43,8.459,98288.0,BVN
+2023-09-27 16:01:00,8.43,8.43,8.43,8.43,4542.0,BVN
+2023-09-27 16:00:00,8.43,8.43,8.43,8.43,135728.0,BVN
+2023-09-27 15:59:00,8.43,8.435,8.42,8.43,42213.0,BVN
+2023-09-27 15:58:00,8.435,8.44,8.43,8.435,21620.0,BVN
+2023-09-27 15:57:00,8.435,8.44,8.43,8.435,22016.0,BVN
+2023-09-27 15:56:00,8.435,8.44,8.43,8.439,9243.0,BVN
+2023-09-27 15:55:00,8.435,8.44,8.43,8.44,21441.0,BVN
+2023-09-27 15:54:00,8.428,8.44,8.428,8.435,9344.0,BVN
+2023-09-27 15:53:00,8.405,8.43,8.405,8.425,18567.0,BVN
+2023-09-27 15:52:00,8.405,8.41,8.4,8.41,7652.0,BVN
+2023-09-27 15:51:00,8.405,8.41,8.405,8.405,4776.0,BVN
+2023-09-27 15:50:00,8.405,8.41,8.4,8.405,14901.0,BVN
+2023-09-27 15:49:00,8.405,8.41,8.4,8.405,3785.0,BVN
+2023-09-27 15:48:00,8.405,8.41,8.4,8.405,3235.0,BVN
+2023-09-27 15:47:00,8.41,8.41,8.4,8.405,4803.0,BVN
+2023-09-27 15:46:00,8.415,8.419,8.405,8.405,12406.0,BVN
+2023-09-27 15:45:00,8.415,8.42,8.41,8.415,3956.0,BVN
+2023-09-27 15:44:00,8.41,8.415,8.41,8.415,6418.0,BVN
+2023-09-27 15:43:00,8.42,8.42,8.41,8.415,14928.0,BVN
+2023-09-27 15:42:00,8.42,8.43,8.42,8.43,2110.0,BVN
+2023-09-27 15:41:00,8.425,8.43,8.42,8.42,1804.0,BVN
+2023-09-27 15:40:00,8.425,8.43,8.42,8.42,1818.0,BVN
+2023-09-27 15:39:00,8.425,8.43,8.42,8.43,2923.0,BVN
+2023-09-27 15:38:00,8.425,8.425,8.42,8.42,1280.0,BVN
+2023-09-27 15:37:00,8.425,8.425,8.42,8.425,1275.0,BVN
+2023-09-27 15:36:00,8.42,8.425,8.42,8.425,210.0,BVN
+2023-09-27 15:35:00,8.425,8.425,8.42,8.42,1028.0,BVN
+2023-09-27 15:34:00,8.415,8.425,8.415,8.425,8915.0,BVN
+2023-09-27 15:33:00,8.415,8.415,8.41,8.415,1709.0,BVN
+2023-09-27 15:32:00,8.412,8.415,8.41,8.41,2925.0,BVN
+2023-09-27 15:31:00,8.415,8.415,8.41,8.415,3409.0,BVN
+2023-09-27 15:30:00,8.42,8.425,8.415,8.415,12299.0,BVN
+2023-09-27 15:29:00,8.425,8.425,8.425,8.425,2089.0,BVN
+2023-09-27 15:28:00,8.42,8.425,8.42,8.42,1917.0,BVN
+2023-09-27 15:27:00,8.42,8.425,8.42,8.42,1496.0,BVN
+2023-09-27 15:26:00,8.425,8.425,8.42,8.42,310.0,BVN
+2023-09-27 15:25:00,8.42,8.425,8.42,8.42,1311.0,BVN
+2023-09-27 15:24:00,8.42,8.428,8.42,8.428,2464.0,BVN
+2023-09-27 15:23:00,8.425,8.425,8.425,8.425,510.0,BVN
+2023-09-27 15:22:00,8.425,8.428,8.42,8.42,9760.0,BVN
+2023-09-27 15:21:00,8.415,8.425,8.415,8.425,5809.0,BVN
+2023-09-27 15:20:00,8.415,8.415,8.415,8.415,2549.0,BVN
+2023-09-27 15:19:00,8.415,8.415,8.415,8.415,1089.0,BVN
+2023-09-27 15:18:00,8.415,8.42,8.415,8.42,5107.0,BVN
+2023-09-27 15:17:00,8.42,8.42,8.415,8.415,3822.0,BVN
+2023-09-27 15:16:00,8.415,8.42,8.415,8.415,3332.0,BVN
+2023-09-27 15:15:00,8.415,8.42,8.412,8.415,3530.0,BVN
+2023-09-27 15:14:00,8.415,8.42,8.41,8.415,3518.0,BVN
+2023-09-27 15:13:00,8.415,8.42,8.415,8.415,1286.0,BVN
+2023-09-27 15:12:00,8.415,8.415,8.415,8.415,718.0,BVN
+2023-09-27 15:11:00,8.415,8.42,8.415,8.417,6132.0,BVN
+2023-09-27 15:10:00,8.395,8.41,8.395,8.41,6347.0,BVN
+2023-09-27 15:09:00,8.395,8.4,8.392,8.395,3474.0,BVN
+2023-09-27 15:08:00,8.385,8.395,8.385,8.395,6682.0,BVN
+2023-09-27 15:07:00,8.39,8.39,8.385,8.39,2961.0,BVN
+2023-09-27 15:06:00,8.385,8.39,8.385,8.39,2042.0,BVN
+2023-09-27 15:05:00,8.385,8.385,8.385,8.385,778.0,BVN
+2023-09-27 15:04:00,8.365,8.39,8.365,8.385,7799.0,BVN
+2023-09-27 15:03:00,8.37,8.37,8.365,8.365,5160.0,BVN
+2023-09-27 15:02:00,8.378,8.378,8.37,8.37,1314.0,BVN
+2023-09-27 15:01:00,8.37,8.37,8.37,8.37,1000.0,BVN
+2023-09-27 15:00:00,8.37,8.37,8.37,8.37,844.0,BVN
+2023-09-27 14:59:00,8.37,8.37,8.37,8.37,295.0,BVN
+2023-09-27 14:58:00,8.365,8.37,8.36,8.37,4996.0,BVN
+2023-09-27 14:57:00,8.36,8.361,8.36,8.36,1617.0,BVN
+2023-09-27 14:56:00,8.36,8.36,8.36,8.36,300.0,BVN
+2023-09-27 14:55:00,8.362,8.362,8.36,8.36,837.0,BVN
+2023-09-27 14:54:00,8.365,8.365,8.36,8.36,787.0,BVN
+2023-09-27 14:53:00,8.365,8.37,8.36,8.365,1123.0,BVN
+2023-09-27 14:52:00,8.365,8.365,8.361,8.361,1467.0,BVN
+2023-09-27 14:51:00,8.37,8.37,8.37,8.37,2332.0,BVN
+2023-09-27 14:50:00,8.37,8.37,8.365,8.37,3759.0,BVN
+2023-09-27 14:49:00,8.37,8.37,8.365,8.365,2822.0,BVN
+2023-09-27 14:48:00,8.38,8.38,8.38,8.38,4243.0,BVN
+2023-09-27 14:47:00,8.385,8.385,8.385,8.385,100.0,BVN
+2023-09-27 14:46:00,8.39,8.39,8.385,8.385,4885.0,BVN
+2023-09-27 14:45:00,8.39,8.395,8.39,8.395,3080.0,BVN
+2023-09-27 14:44:00,8.385,8.39,8.385,8.385,833.0,BVN
+2023-09-27 14:43:00,8.39,8.39,8.385,8.39,2213.0,BVN
+2023-09-27 14:42:00,8.39,8.39,8.385,8.385,2237.0,BVN
+2023-09-27 14:41:00,8.385,8.385,8.38,8.38,908.0,BVN
+2023-09-27 14:40:00,8.385,8.385,8.385,8.385,988.0,BVN
+2023-09-27 14:39:00,8.375,8.38,8.37,8.38,4013.0,BVN
+2023-09-27 14:38:00,8.375,8.375,8.375,8.375,568.0,BVN
+2023-09-27 14:37:00,8.37,8.375,8.37,8.37,5708.0,BVN
+2023-09-27 14:36:00,8.375,8.375,8.375,8.375,185.0,BVN
+2023-09-27 14:35:00,8.37,8.38,8.365,8.375,4128.0,BVN
+2023-09-27 14:34:00,8.35,8.36,8.345,8.36,11074.0,BVN
+2023-09-27 14:33:00,8.35,8.35,8.345,8.35,2615.0,BVN
+2023-09-27 14:32:00,8.34,8.345,8.34,8.345,2314.0,BVN
+2023-09-27 14:31:00,8.335,8.34,8.33,8.33,1131.0,BVN
+2023-09-27 14:30:00,8.338,8.338,8.33,8.33,1620.0,BVN
+2023-09-27 14:29:00,8.325,8.335,8.325,8.335,2196.0,BVN
+2023-09-27 14:28:00,8.325,8.325,8.325,8.325,1060.0,BVN
+2023-09-27 14:27:00,8.315,8.32,8.315,8.32,6526.0,BVN
+2023-09-27 14:26:00,8.32,8.325,8.315,8.315,4156.0,BVN
+2023-09-27 14:25:00,8.325,8.325,8.32,8.32,626.0,BVN
+2023-09-27 14:24:00,8.325,8.325,8.325,8.325,200.0,BVN
+2023-09-27 14:23:00,8.32,8.32,8.32,8.32,614.0,BVN
+2023-09-27 14:22:00,8.33,8.33,8.322,8.325,6306.0,BVN
+2023-09-27 14:21:00,8.335,8.335,8.33,8.33,500.0,BVN
+2023-09-27 14:20:00,8.33,8.335,8.33,8.335,914.0,BVN
+2023-09-27 14:19:00,8.335,8.335,8.33,8.33,340.0,BVN
+2023-09-27 14:18:00,8.34,8.34,8.34,8.34,2468.0,BVN
+2023-09-27 14:17:00,8.34,8.34,8.34,8.34,3356.0,BVN
+2023-09-27 14:16:00,8.33,8.34,8.33,8.335,2643.0,BVN
+2023-09-27 14:15:00,8.34,8.34,8.34,8.34,2741.0,BVN
+2023-09-27 14:14:00,8.34,8.34,8.34,8.34,100.0,BVN
+2023-09-27 14:13:00,8.335,8.34,8.335,8.34,2529.0,BVN
+2023-09-27 14:12:00,8.335,8.34,8.335,8.335,1643.0,BVN
+2023-09-27 14:11:00,8.33,8.34,8.33,8.34,2327.0,BVN
+2023-09-27 14:10:00,8.34,8.34,8.33,8.335,3157.0,BVN
+2023-09-27 14:09:00,8.35,8.35,8.34,8.345,5027.0,BVN
+2023-09-27 14:08:00,8.35,8.35,8.35,8.35,112.0,BVN
+2023-09-27 14:07:00,8.355,8.355,8.35,8.35,501.0,BVN
+2023-09-27 14:06:00,8.36,8.36,8.355,8.355,478.0,BVN
+2023-09-27 14:05:00,8.345,8.36,8.345,8.355,10370.0,BVN
+2023-09-27 14:04:00,8.345,8.345,8.345,8.345,542.0,BVN
+2023-09-27 14:03:00,8.34,8.345,8.34,8.345,1413.0,BVN
+2023-09-27 14:02:00,8.34,8.34,8.34,8.34,210.0,BVN
+2023-09-27 14:01:00,8.342,8.342,8.34,8.34,2285.0,BVN
+2023-09-27 14:00:00,8.345,8.345,8.345,8.345,110.0,BVN
+2023-09-27 13:59:00,8.34,8.345,8.34,8.345,441.0,BVN
+2023-09-27 13:58:00,8.335,8.345,8.335,8.345,3623.0,BVN
+2023-09-27 13:57:00,8.335,8.34,8.332,8.34,1054.0,BVN
+2023-09-27 13:56:00,8.335,8.34,8.335,8.335,519.0,BVN
+2023-09-27 13:55:00,8.335,8.335,8.335,8.335,1046.0,BVN
+2023-09-27 13:54:00,8.34,8.345,8.335,8.34,3823.0,BVN
+2023-09-27 13:53:00,8.335,8.34,8.335,8.34,3614.0,BVN
+2023-09-27 13:52:00,8.33,8.335,8.33,8.335,7891.0,BVN
+2023-09-27 13:51:00,8.34,8.34,8.33,8.335,1454.0,BVN
+2023-09-27 13:50:00,8.335,8.34,8.335,8.34,1133.0,BVN
+2023-09-27 13:49:00,8.335,8.34,8.335,8.34,825.0,BVN
+2023-09-27 13:48:00,8.335,8.335,8.33,8.33,410.0,BVN
+2023-09-27 13:47:00,8.34,8.34,8.33,8.335,820.0,BVN
+2023-09-27 13:46:00,8.335,8.34,8.335,8.335,650.0,BVN
+2023-09-27 13:45:00,8.325,8.34,8.325,8.335,2941.0,BVN
+2023-09-27 13:44:00,8.315,8.32,8.315,8.32,3714.0,BVN
+2023-09-27 13:43:00,8.305,8.31,8.305,8.31,4924.0,BVN
+2023-09-27 13:42:00,8.305,8.305,8.305,8.305,340.0,BVN
+2023-09-27 13:41:00,8.3,8.305,8.3,8.3,2944.0,BVN
+2023-09-27 13:40:00,8.315,8.315,8.3,8.305,8599.0,BVN
+2023-09-27 13:39:00,8.305,8.315,8.305,8.31,2646.0,BVN
+2023-09-27 13:38:00,8.295,8.305,8.295,8.305,6022.0,BVN
+2023-09-27 13:37:00,8.295,8.297,8.295,8.295,811.0,BVN
+2023-09-27 13:36:00,8.285,8.295,8.28,8.295,5803.0,BVN
+2023-09-27 13:35:00,8.285,8.285,8.28,8.28,1614.0,BVN
+2023-09-27 13:34:00,8.285,8.285,8.28,8.285,1205.0,BVN
+2023-09-27 13:33:00,8.283,8.29,8.28,8.28,2893.0,BVN
+2023-09-27 13:32:00,8.285,8.29,8.282,8.285,1044.0,BVN
+2023-09-27 13:31:00,8.28,8.285,8.28,8.285,2593.0,BVN
+2023-09-27 13:30:00,8.28,8.29,8.28,8.285,18247.0,BVN
+2023-09-27 13:29:00,8.285,8.285,8.275,8.285,9379.0,BVN
+2023-09-27 13:28:00,8.285,8.285,8.28,8.285,2335.0,BVN
+2023-09-27 13:27:00,8.285,8.285,8.275,8.285,11031.0,BVN
+2023-09-27 13:26:00,8.31,8.31,8.27,8.285,566235.0,BVN
+2023-09-27 13:25:00,8.31,8.31,8.31,8.31,199.0,BVN
+2023-09-27 13:24:00,8.315,8.315,8.315,8.315,1085.0,BVN
+2023-09-27 13:23:00,8.31,8.32,8.31,8.32,6340.0,BVN
+2023-09-27 13:22:00,8.31,8.31,8.3,8.3,4682.0,BVN
+2023-09-27 13:21:00,8.32,8.32,8.31,8.315,2686.0,BVN
+2023-09-27 13:20:00,8.335,8.335,8.325,8.325,3054.0,BVN
+2023-09-27 13:19:00,8.335,8.335,8.335,8.335,615.0,BVN
+2023-09-27 13:18:00,8.345,8.345,8.34,8.34,3184.0,BVN
+2023-09-27 13:17:00,8.355,8.355,8.35,8.35,5584.0,BVN
+2023-09-27 13:16:00,8.355,8.355,8.355,8.355,120.0,BVN
+2023-09-27 13:15:00,8.355,8.355,8.355,8.355,565.0,BVN
+2023-09-27 13:14:00,8.355,8.355,8.355,8.355,798.0,BVN
+2023-09-27 13:13:00,8.35,8.365,8.35,8.36,9813.0,BVN
+2023-09-27 13:12:00,8.355,8.355,8.355,8.355,347.0,BVN
+2023-09-27 13:11:00,8.355,8.36,8.355,8.36,753.0,BVN
+2023-09-27 13:10:00,8.353,8.36,8.352,8.36,4106.0,BVN
+2023-09-27 13:09:00,8.355,8.355,8.355,8.355,482.0,BVN
+2023-09-27 13:08:00,8.355,8.355,8.352,8.353,820.0,BVN
+2023-09-27 13:07:00,8.35,8.355,8.35,8.355,4392.0,BVN
+2023-09-27 13:06:00,8.355,8.355,8.345,8.35,9128.0,BVN
+2023-09-27 13:05:00,8.35,8.35,8.35,8.35,300.0,BVN
+2023-09-27 13:04:00,8.355,8.355,8.355,8.355,428.0,BVN
+2023-09-27 13:03:00,8.35,8.355,8.345,8.351,13337.0,BVN
+2023-09-27 13:02:00,8.35,8.35,8.345,8.345,3846.0,BVN
+2023-09-27 13:01:00,8.35,8.35,8.35,8.35,1166.0,BVN
+2023-09-27 13:00:00,8.34,8.36,8.34,8.35,134891.0,BVN
+2023-09-27 12:59:00,8.33,8.35,8.32,8.34,24977.0,BVN
+2023-09-27 12:58:00,8.335,8.335,8.325,8.325,4606.0,BVN
+2023-09-27 12:57:00,8.335,8.335,8.335,8.335,860.0,BVN
+2023-09-27 12:56:00,8.34,8.34,8.335,8.335,1996.0,BVN
+2023-09-27 12:55:00,8.34,8.34,8.34,8.34,759.0,BVN
+2023-09-27 12:54:00,8.35,8.35,8.345,8.345,2234.0,BVN
+2023-09-27 12:53:00,8.35,8.35,8.35,8.35,1500.0,BVN
+2023-09-27 12:52:00,8.35,8.35,8.35,8.35,473.0,BVN
+2023-09-27 12:49:00,8.36,8.36,8.355,8.355,2077.0,BVN
+2023-09-27 12:48:00,8.363,8.363,8.363,8.363,650.0,BVN
+2023-09-27 12:46:00,8.365,8.365,8.365,8.365,393.0,BVN
+2023-09-27 12:45:00,8.365,8.365,8.365,8.365,193.0,BVN
+2023-09-27 12:44:00,8.365,8.37,8.365,8.37,242.0,BVN
+2023-09-27 12:43:00,8.35,8.37,8.34,8.37,24427.0,BVN
+2023-09-27 12:42:00,8.34,8.345,8.34,8.34,2644.0,BVN
+2023-09-27 12:41:00,8.34,8.345,8.335,8.345,1974.0,BVN
+2023-09-27 12:40:00,8.34,8.34,8.34,8.34,215.0,BVN
+2023-09-27 12:39:00,8.34,8.345,8.34,8.345,6309.0,BVN
+2023-09-27 12:38:00,8.345,8.35,8.34,8.35,6171.0,BVN
+2023-09-27 12:37:00,8.345,8.35,8.345,8.345,2662.0,BVN
+2023-09-27 12:36:00,8.34,8.34,8.34,8.34,303.0,BVN
+2023-09-27 12:35:00,8.34,8.34,8.34,8.34,547.0,BVN
+2023-09-27 12:33:00,8.34,8.34,8.34,8.34,833.0,BVN
+2023-09-27 12:32:00,8.35,8.35,8.35,8.35,131.0,BVN
+2023-09-27 12:31:00,8.345,8.345,8.345,8.345,272.0,BVN
+2023-09-27 12:30:00,8.345,8.345,8.345,8.345,134.0,BVN
+2023-09-27 12:29:00,8.345,8.345,8.345,8.345,291.0,BVN
+2023-09-27 12:28:00,8.345,8.345,8.345,8.345,251.0,BVN
+2023-09-27 12:26:00,8.33,8.345,8.33,8.345,5319.0,BVN
+2023-09-27 12:24:00,8.335,8.335,8.335,8.335,361.0,BVN
+2023-09-27 12:23:00,8.33,8.33,8.33,8.33,1726.0,BVN
+2023-09-27 12:22:00,8.321,8.325,8.32,8.325,600.0,BVN
+2023-09-27 12:21:00,8.34,8.34,8.325,8.325,3336.0,BVN
+2023-09-27 12:20:00,8.355,8.36,8.35,8.35,2797.0,BVN
+2023-09-27 12:19:00,8.345,8.355,8.345,8.355,3615.0,BVN
+2023-09-27 12:17:00,8.37,8.38,8.36,8.36,9280.0,BVN
+2023-09-27 12:16:00,8.37,8.37,8.365,8.365,921.0,BVN
+2023-09-27 12:15:00,8.365,8.365,8.365,8.365,229.0,BVN
+2023-09-27 12:14:00,8.365,8.375,8.365,8.375,2102.0,BVN
+2023-09-27 12:13:00,8.37,8.37,8.37,8.37,829.0,BVN
+2023-09-27 12:12:00,8.375,8.375,8.375,8.375,663.0,BVN
+2023-09-27 12:11:00,8.39,8.39,8.39,8.39,1402.0,BVN
+2023-09-27 12:10:00,8.39,8.4,8.39,8.4,2150.0,BVN
+2023-09-27 12:09:00,8.35,8.375,8.35,8.375,5127.0,BVN
+2023-09-27 12:08:00,8.39,8.39,8.35,8.35,1135.0,BVN
+2023-09-27 12:07:00,8.395,8.395,8.395,8.395,362.0,BVN
+2023-09-27 12:06:00,8.39,8.4,8.39,8.395,1759.0,BVN
+2023-09-27 12:05:00,8.389,8.389,8.385,8.385,1343.0,BVN
+2023-09-27 12:04:00,8.36,8.385,8.36,8.385,12270.0,BVN
+2023-09-27 12:03:00,8.425,8.425,8.36,8.36,51385.0,BVN
+2023-09-27 12:02:00,8.425,8.425,8.42,8.425,3021.0,BVN
+2023-09-27 12:01:00,8.425,8.425,8.42,8.42,5197.0,BVN
+2023-09-27 12:00:00,8.425,8.425,8.42,8.425,5835.0,BVN
+2023-09-27 11:59:00,8.425,8.425,8.425,8.425,1280.0,BVN
+2023-09-27 11:58:00,8.455,8.455,8.41,8.425,75758.0,BVN
+2023-09-27 11:57:00,8.455,8.455,8.455,8.455,326.0,BVN
+2023-09-27 11:56:00,8.46,8.46,8.455,8.455,11585.0,BVN
+2023-09-27 11:55:00,8.46,8.46,8.46,8.46,476.0,BVN
+2023-09-27 11:54:00,8.465,8.47,8.465,8.47,8199.0,BVN
+2023-09-27 11:53:00,8.46,8.465,8.46,8.465,1905.0,BVN
+2023-09-27 11:51:00,8.465,8.465,8.465,8.465,100.0,BVN
+2023-09-27 11:50:00,8.455,8.465,8.455,8.465,4027.0,BVN
+2023-09-27 11:49:00,8.44,8.455,8.44,8.455,14850.0,BVN
+2023-09-27 11:48:00,8.44,8.44,8.44,8.44,524.0,BVN
+2023-09-27 11:47:00,8.44,8.44,8.44,8.44,191.0,BVN
+2023-09-27 11:46:00,8.445,8.445,8.445,8.445,209.0,BVN
+2023-09-27 11:45:00,8.44,8.45,8.44,8.445,7327.0,BVN
+2023-09-27 11:44:00,8.44,8.445,8.44,8.44,898.0,BVN
+2023-09-27 11:43:00,8.445,8.445,8.44,8.44,820.0,BVN
+2023-09-27 11:42:00,8.445,8.445,8.445,8.445,1242.0,BVN
+2023-09-27 11:41:00,8.44,8.445,8.44,8.445,6086.0,BVN
+2023-09-27 11:40:00,8.445,8.445,8.44,8.44,1035.0,BVN
+2023-09-27 11:39:00,8.445,8.445,8.44,8.445,344.0,BVN
+2023-09-27 11:38:00,8.445,8.445,8.44,8.445,330.0,BVN
+2023-09-27 11:37:00,8.44,8.445,8.44,8.44,12959.0,BVN
+2023-09-27 11:36:00,8.445,8.445,8.445,8.445,862.0,BVN
+2023-09-27 11:35:00,8.445,8.445,8.44,8.44,1625.0,BVN
+2023-09-27 11:34:00,8.45,8.45,8.44,8.445,16854.0,BVN
+2023-09-27 11:31:00,8.445,8.455,8.445,8.455,6110.0,BVN
+2023-09-27 11:30:00,8.44,8.44,8.44,8.44,420.0,BVN
+2023-09-27 11:28:00,8.445,8.45,8.44,8.44,1125.0,BVN
+2023-09-27 11:27:00,8.44,8.44,8.44,8.44,339.0,BVN
+2023-09-27 11:26:00,8.44,8.44,8.44,8.44,102.0,BVN
+2023-09-27 11:24:00,8.445,8.445,8.445,8.445,1295.0,BVN
+2023-09-27 11:23:00,8.46,8.46,8.44,8.445,14886.0,BVN
+2023-09-27 11:22:00,8.465,8.465,8.46,8.465,810.0,BVN
+2023-09-27 11:21:00,8.465,8.465,8.465,8.465,829.0,BVN
+2023-09-27 11:20:00,8.465,8.47,8.465,8.465,1030.0,BVN
+2023-09-27 11:19:00,8.45,8.47,8.45,8.465,17273.0,BVN
+2023-09-27 11:18:00,8.45,8.455,8.445,8.45,10664.0,BVN
+2023-09-27 11:17:00,8.45,8.455,8.445,8.45,17114.0,BVN
+2023-09-27 11:16:00,8.45,8.455,8.45,8.45,12693.0,BVN
+2023-09-27 11:15:00,8.45,8.455,8.45,8.45,802.0,BVN
+2023-09-27 11:14:00,8.45,8.45,8.45,8.45,1057.0,BVN
+2023-09-27 11:13:00,8.45,8.45,8.45,8.45,410.0,BVN
+2023-09-27 11:12:00,8.45,8.455,8.45,8.45,3535.0,BVN
+2023-09-27 11:10:00,8.45,8.45,8.45,8.45,120.0,BVN
+2023-09-27 11:09:00,8.455,8.46,8.455,8.46,4548.0,BVN
+2023-09-27 11:07:00,8.45,8.45,8.45,8.45,499.0,BVN
+2023-09-27 11:06:00,8.45,8.45,8.45,8.45,605.0,BVN
+2023-09-27 11:05:00,8.46,8.46,8.45,8.45,5346.0,BVN
+2023-09-27 11:04:00,8.46,8.46,8.46,8.46,476.0,BVN
+2023-09-27 11:03:00,8.47,8.47,8.47,8.47,103.0,BVN
+2023-09-27 11:02:00,8.46,8.46,8.455,8.46,2647.0,BVN
+2023-09-27 11:01:00,8.455,8.46,8.45,8.46,8979.0,BVN
+2023-09-27 10:58:00,8.455,8.455,8.455,8.455,133.0,BVN
+2023-09-27 10:57:00,8.455,8.465,8.45,8.455,9810.0,BVN
+2023-09-27 10:56:00,8.45,8.47,8.45,8.45,15283.0,BVN
+2023-09-27 10:55:00,8.47,8.47,8.46,8.46,1789.0,BVN
+2023-09-27 10:54:00,8.455,8.46,8.455,8.46,2114.0,BVN
+2023-09-27 10:53:00,8.45,8.46,8.45,8.46,4156.0,BVN
+2023-09-27 10:52:00,8.46,8.465,8.45,8.45,3211.0,BVN
+2023-09-27 10:51:00,8.465,8.465,8.465,8.465,946.0,BVN
+2023-09-27 10:50:00,8.46,8.46,8.46,8.46,2527.0,BVN
+2023-09-27 10:49:00,8.465,8.47,8.465,8.465,2368.0,BVN
+2023-09-27 10:48:00,8.455,8.48,8.455,8.47,7713.0,BVN
+2023-09-27 10:47:00,8.465,8.465,8.45,8.455,10405.0,BVN
+2023-09-27 10:46:00,8.46,8.465,8.46,8.46,2906.0,BVN
+2023-09-27 10:45:00,8.475,8.475,8.465,8.465,2753.0,BVN
+2023-09-27 10:44:00,8.465,8.48,8.465,8.475,8560.0,BVN
+2023-09-27 10:43:00,8.47,8.47,8.46,8.465,10843.0,BVN
+2023-09-27 10:42:00,8.465,8.475,8.465,8.475,10618.0,BVN
+2023-09-27 10:41:00,8.46,8.47,8.455,8.46,8916.0,BVN
+2023-09-27 10:40:00,8.46,8.46,8.46,8.46,526.0,BVN
+2023-09-27 10:39:00,8.475,8.475,8.455,8.465,10036.0,BVN
+2023-09-27 10:38:00,8.475,8.48,8.47,8.48,3292.0,BVN
+2023-09-27 10:37:00,8.465,8.48,8.465,8.475,10226.0,BVN
+2023-09-27 10:36:00,8.445,8.465,8.435,8.465,75959.0,BVN
+2023-09-27 10:35:00,8.445,8.45,8.43,8.445,55070.0,BVN
+2023-09-27 10:34:00,8.45,8.45,8.445,8.445,2026.0,BVN
+2023-09-27 10:33:00,8.435,8.45,8.435,8.45,4507.0,BVN
+2023-09-27 10:32:00,8.46,8.46,8.435,8.44,4089.0,BVN
+2023-09-27 10:31:00,8.46,8.465,8.46,8.465,11702.0,BVN
+2023-09-27 10:30:00,8.465,8.465,8.465,8.465,555.0,BVN
+2023-09-27 10:29:00,8.455,8.465,8.455,8.465,3424.0,BVN
+2023-09-27 10:28:00,8.47,8.47,8.46,8.46,2233.0,BVN
+2023-09-27 10:27:00,8.48,8.48,8.47,8.475,800.0,BVN
+2023-09-27 10:26:00,8.48,8.48,8.47,8.48,2700.0,BVN
+2023-09-27 10:25:00,8.475,8.49,8.475,8.49,1099.0,BVN
+2023-09-27 10:24:00,8.47,8.48,8.465,8.475,4226.0,BVN
+2023-09-27 10:23:00,8.47,8.475,8.465,8.465,2964.0,BVN
+2023-09-27 10:22:00,8.475,8.475,8.47,8.47,212.0,BVN
+2023-09-27 10:21:00,8.48,8.48,8.475,8.475,1129.0,BVN
+2023-09-27 10:20:00,8.485,8.5,8.485,8.49,4995.0,BVN
+2023-09-27 10:19:00,8.48,8.485,8.48,8.485,3890.0,BVN
+2023-09-27 10:18:00,8.475,8.48,8.475,8.48,4281.0,BVN
+2023-09-27 10:17:00,8.47,8.48,8.46,8.475,6917.0,BVN
+2023-09-27 10:16:00,8.47,8.48,8.47,8.475,1935.0,BVN
+2023-09-27 10:15:00,8.485,8.49,8.475,8.475,9930.0,BVN
+2023-09-27 10:14:00,8.49,8.49,8.475,8.485,3749.0,BVN
+2023-09-27 10:13:00,8.465,8.49,8.465,8.49,6230.0,BVN
+2023-09-27 10:12:00,8.48,8.48,8.465,8.465,1199.0,BVN
+2023-09-27 10:11:00,8.49,8.49,8.49,8.49,1372.0,BVN
+2023-09-27 10:10:00,8.5,8.5,8.5,8.5,903.0,BVN
+2023-09-27 10:08:00,8.51,8.51,8.5,8.5,2442.0,BVN
+2023-09-27 10:07:00,8.51,8.51,8.505,8.51,1116.0,BVN
+2023-09-27 10:06:00,8.5,8.51,8.485,8.505,5241.0,BVN
+2023-09-27 10:05:00,8.505,8.51,8.5,8.5,2564.0,BVN
+2023-09-27 10:04:00,8.5,8.51,8.5,8.505,2876.0,BVN
+2023-09-27 10:03:00,8.5,8.5,8.495,8.5,2631.0,BVN
+2023-09-27 10:02:00,8.48,8.49,8.48,8.49,3433.0,BVN
+2023-09-27 10:01:00,8.49,8.49,8.48,8.48,1873.0,BVN
+2023-09-27 10:00:00,8.465,8.49,8.465,8.49,3712.0,BVN
+2023-09-27 09:59:00,8.461,8.461,8.461,8.461,491.0,BVN
+2023-09-27 09:58:00,8.465,8.465,8.465,8.465,630.0,BVN
+2023-09-27 09:56:00,8.46,8.46,8.46,8.46,837.0,BVN
+2023-09-27 09:55:00,8.445,8.455,8.445,8.455,2426.0,BVN
+2023-09-27 09:54:00,8.46,8.465,8.45,8.45,6840.0,BVN
+2023-09-27 09:53:00,8.46,8.46,8.46,8.46,844.0,BVN
+2023-09-27 09:52:00,8.46,8.46,8.445,8.45,7330.0,BVN
+2023-09-27 09:51:00,8.465,8.47,8.465,8.465,1611.0,BVN
+2023-09-27 09:50:00,8.465,8.465,8.465,8.465,150.0,BVN
+2023-09-27 09:49:00,8.47,8.47,8.465,8.465,3685.0,BVN
+2023-09-27 09:48:00,8.47,8.47,8.47,8.47,106.0,BVN
+2023-09-27 09:47:00,8.465,8.48,8.465,8.48,3908.0,BVN
+2023-09-27 09:46:00,8.47,8.47,8.465,8.465,1853.0,BVN
+2023-09-27 09:45:00,8.47,8.47,8.465,8.465,870.0,BVN
+2023-09-27 09:44:00,8.46,8.46,8.46,8.46,10548.0,BVN
+2023-09-27 09:43:00,8.45,8.472,8.45,8.46,11899.0,BVN
+2023-09-27 09:42:00,8.45,8.455,8.445,8.455,4360.0,BVN
+2023-09-27 09:41:00,8.455,8.455,8.455,8.455,140.0,BVN
+2023-09-27 09:40:00,8.435,8.46,8.43,8.455,9419.0,BVN
+2023-09-27 09:39:00,8.43,8.44,8.43,8.435,2724.0,BVN
+2023-09-27 09:38:00,8.44,8.445,8.44,8.44,1992.0,BVN
+2023-09-27 09:37:00,8.44,8.44,8.435,8.44,2835.0,BVN
+2023-09-27 09:36:00,8.45,8.45,8.44,8.44,1099.0,BVN
+2023-09-27 09:35:00,8.45,8.45,8.44,8.44,3302.0,BVN
+2023-09-27 09:34:00,8.45,8.45,8.44,8.45,1900.0,BVN
+2023-09-27 09:33:00,8.43,8.44,8.42,8.44,1995.0,BVN
+2023-09-27 09:32:00,8.43,8.43,8.426,8.426,1302.0,BVN
+2023-09-27 09:30:00,8.44,8.44,8.44,8.44,2734.0,BVN
+2023-09-26 19:00:00,8.46,8.46,8.46,8.46,144888.0,BVN
+2023-09-26 18:30:00,8.46,8.46,8.46,8.46,144888.0,BVN
+2023-09-26 16:13:00,8.55,8.55,8.55,8.55,1900.0,BVN
+2023-09-26 16:10:00,8.46,8.46,8.46,8.46,144888.0,BVN
+2023-09-26 16:02:00,8.48,8.48,8.48,8.48,4400.0,BVN
+2023-09-26 16:01:00,8.46,8.46,8.46,8.46,14925.0,BVN
+2023-09-26 16:00:00,8.47,8.47,8.46,8.46,291188.0,BVN
+2023-09-26 15:59:00,8.485,8.485,8.46,8.47,98400.0,BVN
+2023-09-26 15:58:00,8.48,8.485,8.475,8.485,45879.0,BVN
+2023-09-26 15:57:00,8.49,8.495,8.48,8.48,22691.0,BVN
+2023-09-26 15:56:00,8.495,8.5,8.49,8.495,17462.0,BVN
+2023-09-26 15:55:00,8.49,8.499,8.49,8.495,14102.0,BVN
+2023-09-26 15:54:00,8.495,8.5,8.49,8.49,6804.0,BVN
+2023-09-26 15:53:00,8.495,8.499,8.49,8.495,4909.0,BVN
+2023-09-26 15:52:00,8.495,8.5,8.495,8.495,4548.0,BVN
+2023-09-26 15:51:00,8.5,8.5,8.495,8.495,9267.0,BVN
+2023-09-26 15:50:00,8.5,8.509,8.5,8.5,29902.0,BVN
+2023-09-26 15:49:00,8.505,8.505,8.5,8.5,3174.0,BVN
+2023-09-26 15:48:00,8.51,8.51,8.505,8.505,2525.0,BVN
+2023-09-26 15:47:00,8.505,8.505,8.5,8.505,9343.0,BVN
+2023-09-26 15:46:00,8.505,8.505,8.5,8.505,2551.0,BVN
+2023-09-26 15:45:00,8.51,8.51,8.5,8.505,16305.0,BVN
+2023-09-26 15:44:00,8.51,8.51,8.51,8.51,1729.0,BVN
+2023-09-26 15:43:00,8.51,8.51,8.51,8.51,1113.0,BVN
+2023-09-26 15:42:00,8.51,8.515,8.51,8.515,2010.0,BVN
+2023-09-26 15:41:00,8.51,8.51,8.505,8.51,4819.0,BVN
+2023-09-26 15:40:00,8.51,8.51,8.505,8.505,4147.0,BVN
+2023-09-26 15:39:00,8.51,8.51,8.51,8.51,1693.0,BVN
+2023-09-26 15:38:00,8.51,8.51,8.51,8.51,5300.0,BVN
+2023-09-26 15:37:00,8.515,8.515,8.51,8.511,1369.0,BVN
+2023-09-26 15:36:00,8.515,8.515,8.515,8.515,2749.0,BVN
+2023-09-26 15:35:00,8.515,8.515,8.51,8.515,1334.0,BVN
+2023-09-26 15:34:00,8.51,8.51,8.51,8.51,3042.0,BVN
+2023-09-26 15:33:00,8.51,8.51,8.51,8.51,974.0,BVN
+2023-09-26 15:32:00,8.515,8.515,8.51,8.51,1517.0,BVN
+2023-09-26 15:31:00,8.52,8.52,8.515,8.515,1808.0,BVN
+2023-09-26 15:30:00,8.515,8.52,8.515,8.515,833.0,BVN
+2023-09-26 15:29:00,8.515,8.515,8.51,8.51,1664.0,BVN
+2023-09-26 15:28:00,8.52,8.52,8.515,8.52,1670.0,BVN
+2023-09-26 15:27:00,8.51,8.51,8.505,8.51,6001.0,BVN
+2023-09-26 15:26:00,8.5,8.51,8.5,8.51,8186.0,BVN
+2023-09-26 15:25:00,8.5,8.51,8.5,8.505,5353.0,BVN
+2023-09-26 15:24:00,8.51,8.51,8.5,8.5,3083.0,BVN
+2023-09-26 15:23:00,8.52,8.52,8.51,8.51,12525.0,BVN
+2023-09-26 15:21:00,8.528,8.528,8.52,8.525,2799.0,BVN
+2023-09-26 15:20:00,8.525,8.525,8.52,8.52,965.0,BVN
+2023-09-26 15:19:00,8.525,8.53,8.52,8.525,1882.0,BVN
+2023-09-26 15:18:00,8.525,8.525,8.525,8.525,2013.0,BVN
+2023-09-26 15:17:00,8.52,8.525,8.52,8.525,2126.0,BVN
+2023-09-26 15:15:00,8.525,8.525,8.52,8.52,1005.0,BVN
+2023-09-26 15:14:00,8.525,8.525,8.52,8.525,3510.0,BVN
+2023-09-26 15:13:00,8.525,8.528,8.525,8.525,400.0,BVN
+2023-09-26 15:12:00,8.525,8.525,8.52,8.52,906.0,BVN
+2023-09-26 15:11:00,8.525,8.525,8.525,8.525,1901.0,BVN
+2023-09-26 15:10:00,8.525,8.525,8.52,8.525,2901.0,BVN
+2023-09-26 15:09:00,8.525,8.53,8.525,8.53,215.0,BVN
+2023-09-26 15:08:00,8.525,8.53,8.525,8.525,1133.0,BVN
+2023-09-26 15:07:00,8.525,8.53,8.525,8.53,1948.0,BVN
+2023-09-26 15:06:00,8.525,8.525,8.525,8.525,2003.0,BVN
+2023-09-26 15:05:00,8.518,8.525,8.515,8.525,4813.0,BVN
+2023-09-26 15:04:00,8.515,8.515,8.51,8.51,1632.0,BVN
+2023-09-26 15:03:00,8.515,8.515,8.511,8.515,700.0,BVN
+2023-09-26 15:02:00,8.51,8.51,8.51,8.51,1427.0,BVN
+2023-09-26 15:01:00,8.51,8.51,8.51,8.51,1388.0,BVN
+2023-09-26 15:00:00,8.51,8.51,8.51,8.51,556.0,BVN
+2023-09-26 14:59:00,8.505,8.515,8.505,8.515,3720.0,BVN
+2023-09-26 14:58:00,8.51,8.51,8.505,8.505,3097.0,BVN
+2023-09-26 14:57:00,8.515,8.515,8.51,8.515,531.0,BVN
+2023-09-26 14:56:00,8.515,8.515,8.51,8.515,2051.0,BVN
+2023-09-26 14:55:00,8.505,8.515,8.5,8.515,9828.0,BVN
+2023-09-26 14:54:00,8.5,8.505,8.5,8.505,4023.0,BVN
+2023-09-26 14:53:00,8.5,8.5,8.5,8.5,408.0,BVN
+2023-09-26 14:52:00,8.505,8.505,8.5,8.505,652.0,BVN
+2023-09-26 14:51:00,8.505,8.505,8.505,8.505,306.0,BVN
+2023-09-26 14:50:00,8.509,8.509,8.505,8.505,1082.0,BVN
+2023-09-26 14:48:00,8.505,8.505,8.5,8.5,623.0,BVN
+2023-09-26 14:47:00,8.505,8.505,8.505,8.505,618.0,BVN
+2023-09-26 14:46:00,8.51,8.51,8.505,8.51,5041.0,BVN
+2023-09-26 14:45:00,8.515,8.515,8.51,8.51,500.0,BVN
+2023-09-26 14:43:00,8.505,8.515,8.505,8.515,4966.0,BVN
+2023-09-26 14:42:00,8.505,8.505,8.505,8.505,922.0,BVN
+2023-09-26 14:41:00,8.5,8.505,8.5,8.505,3951.0,BVN
+2023-09-26 14:40:00,8.505,8.505,8.505,8.505,300.0,BVN
+2023-09-26 14:39:00,8.51,8.51,8.505,8.51,576.0,BVN
+2023-09-26 14:38:00,8.48,8.51,8.475,8.51,29817.0,BVN
+2023-09-26 14:37:00,8.485,8.485,8.48,8.485,2810.0,BVN
+2023-09-26 14:35:00,8.49,8.49,8.49,8.49,1696.0,BVN
+2023-09-26 14:34:00,8.49,8.49,8.49,8.49,613.0,BVN
+2023-09-26 14:33:00,8.495,8.495,8.495,8.495,105.0,BVN
+2023-09-26 14:32:00,8.509,8.509,8.489,8.495,5900.0,BVN
+2023-09-26 14:31:00,8.505,8.51,8.5,8.51,842.0,BVN
+2023-09-26 14:30:00,8.51,8.51,8.505,8.505,1372.0,BVN
+2023-09-26 14:29:00,8.51,8.51,8.505,8.505,5424.0,BVN
+2023-09-26 14:28:00,8.515,8.515,8.51,8.515,605.0,BVN
+2023-09-26 14:26:00,8.515,8.515,8.51,8.515,1043.0,BVN
+2023-09-26 14:25:00,8.525,8.525,8.515,8.515,3553.0,BVN
+2023-09-26 14:24:00,8.525,8.525,8.525,8.525,267.0,BVN
+2023-09-26 14:23:00,8.525,8.525,8.525,8.525,514.0,BVN
+2023-09-26 14:22:00,8.525,8.525,8.525,8.525,717.0,BVN
+2023-09-26 14:21:00,8.525,8.53,8.525,8.525,1058.0,BVN
+2023-09-26 14:20:00,8.525,8.525,8.525,8.525,601.0,BVN
+2023-09-26 14:19:00,8.52,8.525,8.51,8.525,10942.0,BVN
+2023-09-26 14:18:00,8.52,8.52,8.52,8.52,525.0,BVN
+2023-09-26 14:17:00,8.525,8.525,8.525,8.525,355.0,BVN
+2023-09-26 14:16:00,8.52,8.52,8.52,8.52,3168.0,BVN
+2023-09-26 14:15:00,8.515,8.525,8.515,8.525,5884.0,BVN
+2023-09-26 14:14:00,8.52,8.52,8.515,8.52,2470.0,BVN
+2023-09-26 14:13:00,8.52,8.52,8.52,8.52,4110.0,BVN
+2023-09-26 14:12:00,8.525,8.525,8.52,8.521,631.0,BVN
+2023-09-26 14:11:00,8.53,8.53,8.53,8.53,2075.0,BVN
+2023-09-26 14:09:00,8.535,8.535,8.53,8.53,596.0,BVN
+2023-09-26 14:08:00,8.535,8.54,8.535,8.535,1002.0,BVN
+2023-09-26 14:07:00,8.53,8.54,8.53,8.535,2552.0,BVN
+2023-09-26 14:06:00,8.53,8.54,8.53,8.535,2149.0,BVN
+2023-09-26 14:05:00,8.53,8.53,8.525,8.53,5303.0,BVN
+2023-09-26 14:04:00,8.53,8.53,8.53,8.53,1638.0,BVN
+2023-09-26 14:03:00,8.515,8.52,8.515,8.52,2854.0,BVN
+2023-09-26 14:02:00,8.515,8.515,8.515,8.515,206.0,BVN
+2023-09-26 14:01:00,8.51,8.51,8.51,8.51,100.0,BVN
+2023-09-26 14:00:00,8.515,8.515,8.515,8.515,421.0,BVN
+2023-09-26 13:59:00,8.52,8.525,8.52,8.52,3550.0,BVN
+2023-09-26 13:58:00,8.53,8.53,8.52,8.525,12285.0,BVN
+2023-09-26 13:57:00,8.545,8.545,8.53,8.53,9359.0,BVN
+2023-09-26 13:56:00,8.54,8.545,8.535,8.545,14279.0,BVN
+2023-09-26 13:54:00,8.535,8.54,8.535,8.535,1600.0,BVN
+2023-09-26 13:53:00,8.535,8.535,8.535,8.535,148.0,BVN
+2023-09-26 13:51:00,8.535,8.54,8.535,8.54,600.0,BVN
+2023-09-26 13:50:00,8.535,8.535,8.535,8.535,324.0,BVN
+2023-09-26 13:48:00,8.535,8.535,8.535,8.535,108.0,BVN
+2023-09-26 13:47:00,8.535,8.535,8.53,8.535,1728.0,BVN
+2023-09-26 13:46:00,8.53,8.53,8.525,8.53,7573.0,BVN
+2023-09-26 13:45:00,8.53,8.535,8.53,8.535,1576.0,BVN
+2023-09-26 13:43:00,8.53,8.535,8.53,8.535,2428.0,BVN
+2023-09-26 13:41:00,8.535,8.535,8.525,8.525,3636.0,BVN
+2023-09-26 13:40:00,8.535,8.535,8.535,8.535,1877.0,BVN
+2023-09-26 13:39:00,8.515,8.535,8.515,8.535,5749.0,BVN
+2023-09-26 13:37:00,8.545,8.545,8.51,8.51,5320.0,BVN
+2023-09-26 13:36:00,8.545,8.55,8.545,8.545,2070.0,BVN
+2023-09-26 13:32:00,8.55,8.55,8.55,8.55,4281.0,BVN
+2023-09-26 13:31:00,8.545,8.56,8.545,8.545,16778.0,BVN
+2023-09-26 13:30:00,8.55,8.555,8.545,8.55,24178.0,BVN
+2023-09-26 13:29:00,8.54,8.54,8.54,8.54,100.0,BVN
+2023-09-26 13:27:00,8.545,8.55,8.545,8.55,267.0,BVN
+2023-09-26 13:26:00,8.55,8.555,8.545,8.545,10601.0,BVN
+2023-09-26 13:25:00,8.54,8.54,8.54,8.54,189.0,BVN
+2023-09-26 13:17:00,8.555,8.555,8.545,8.545,4478.0,BVN
+2023-09-26 13:16:00,8.545,8.555,8.545,8.555,3736.0,BVN
+2023-09-26 13:15:00,8.545,8.545,8.545,8.545,439.0,BVN
+2023-09-26 13:09:00,8.55,8.55,8.55,8.55,276.0,BVN
+2023-09-26 13:06:00,8.54,8.555,8.54,8.545,8987.0,BVN
+2023-09-26 13:05:00,8.535,8.54,8.535,8.54,875.0,BVN
+2023-09-26 13:04:00,8.535,8.535,8.535,8.535,303.0,BVN
+2023-09-26 13:03:00,8.535,8.535,8.535,8.535,113.0,BVN
+2023-09-26 13:00:00,8.53,8.54,8.53,8.535,9046.0,BVN
+2023-09-26 12:58:00,8.535,8.535,8.535,8.535,482.0,BVN
+2023-09-26 12:54:00,8.535,8.535,8.535,8.535,123.0,BVN
+2023-09-26 12:53:00,8.535,8.535,8.535,8.535,446.0,BVN
+2023-09-26 12:52:00,8.515,8.535,8.515,8.535,13019.0,BVN
+2023-09-26 12:51:00,8.51,8.51,8.51,8.51,100.0,BVN
+2023-09-26 12:50:00,8.51,8.51,8.51,8.51,130.0,BVN
+2023-09-26 12:49:00,8.52,8.52,8.515,8.515,3760.0,BVN
+2023-09-26 12:48:00,8.52,8.52,8.52,8.52,102.0,BVN
+2023-09-26 12:47:00,8.52,8.52,8.52,8.52,213.0,BVN
+2023-09-26 12:44:00,8.54,8.54,8.52,8.525,7772.0,BVN
+2023-09-26 12:43:00,8.549,8.549,8.549,8.549,1000.0,BVN
+2023-09-26 12:41:00,8.55,8.55,8.54,8.54,3588.0,BVN
+2023-09-26 12:38:00,8.555,8.555,8.555,8.555,4387.0,BVN
+2023-09-26 12:34:00,8.56,8.56,8.551,8.555,6828.0,BVN
+2023-09-26 12:33:00,8.56,8.56,8.56,8.56,266.0,BVN
+2023-09-26 12:32:00,8.565,8.565,8.565,8.565,2336.0,BVN
+2023-09-26 12:30:00,8.565,8.565,8.565,8.565,100.0,BVN
+2023-09-26 12:26:00,8.565,8.565,8.565,8.565,710.0,BVN
+2023-09-26 12:20:00,8.57,8.57,8.56,8.565,5584.0,BVN
+2023-09-26 12:17:00,8.57,8.57,8.57,8.57,190.0,BVN
+2023-09-26 12:16:00,8.58,8.58,8.575,8.575,11971.0,BVN
+2023-09-26 12:15:00,8.575,8.575,8.575,8.575,472.0,BVN
+2023-09-26 12:12:00,8.575,8.575,8.575,8.575,233.0,BVN
+2023-09-26 12:11:00,8.571,8.571,8.571,8.571,113.0,BVN
+2023-09-26 12:10:00,8.585,8.59,8.575,8.575,18526.0,BVN
+2023-09-26 12:09:00,8.585,8.585,8.585,8.585,200.0,BVN
+2023-09-26 12:06:00,8.605,8.605,8.585,8.585,2776.0,BVN
+2023-09-26 12:05:00,8.605,8.605,8.605,8.605,576.0,BVN
+2023-09-26 12:04:00,8.605,8.605,8.605,8.605,463.0,BVN
+2023-09-26 12:03:00,8.605,8.605,8.605,8.605,447.0,BVN
+2023-09-26 12:02:00,8.61,8.61,8.6,8.605,12403.0,BVN
+2023-09-26 11:59:00,8.61,8.61,8.61,8.61,264.0,BVN
+2023-09-26 11:58:00,8.615,8.62,8.615,8.62,4397.0,BVN
+2023-09-26 11:57:00,8.615,8.62,8.615,8.615,540.0,BVN
+2023-09-26 11:56:00,8.605,8.62,8.6,8.615,6014.0,BVN
+2023-09-26 11:55:00,8.6,8.605,8.6,8.605,878.0,BVN
+2023-09-26 11:53:00,8.6,8.6,8.595,8.6,7380.0,BVN
+2023-09-26 11:52:00,8.565,8.595,8.565,8.595,4011.0,BVN
+2023-09-26 11:51:00,8.557,8.57,8.557,8.565,12023.0,BVN
+2023-09-26 11:50:00,8.555,8.555,8.55,8.55,201.0,BVN
+2023-09-26 11:49:00,8.56,8.56,8.56,8.56,186.0,BVN
+2023-09-26 11:48:00,8.55,8.56,8.55,8.555,1784.0,BVN
+2023-09-26 11:47:00,8.54,8.555,8.54,8.55,4641.0,BVN
+2023-09-26 11:46:00,8.53,8.54,8.53,8.54,3747.0,BVN
+2023-09-26 11:45:00,8.535,8.535,8.53,8.53,4013.0,BVN
+2023-09-26 11:43:00,8.54,8.54,8.54,8.54,202.0,BVN
+2023-09-26 11:42:00,8.535,8.535,8.535,8.535,321.0,BVN
+2023-09-26 11:41:00,8.535,8.535,8.535,8.535,149.0,BVN
+2023-09-26 11:40:00,8.54,8.54,8.54,8.54,584.0,BVN
+2023-09-26 11:39:00,8.54,8.54,8.535,8.535,1834.0,BVN
+2023-09-26 11:38:00,8.54,8.54,8.54,8.54,145.0,BVN
+2023-09-26 11:35:00,8.535,8.54,8.535,8.54,920.0,BVN
+2023-09-26 11:34:00,8.535,8.535,8.535,8.535,198.0,BVN
+2023-09-26 11:33:00,8.535,8.535,8.535,8.535,125.0,BVN
+2023-09-26 11:32:00,8.54,8.54,8.52,8.54,23879.0,BVN
+2023-09-26 11:31:00,8.55,8.55,8.55,8.55,4304.0,BVN
+2023-09-26 11:30:00,8.55,8.555,8.55,8.555,6864.0,BVN
+2023-09-26 11:29:00,8.55,8.55,8.55,8.55,3443.0,BVN
+2023-09-26 11:28:00,8.56,8.56,8.555,8.555,332.0,BVN
+2023-09-26 11:27:00,8.539,8.555,8.539,8.555,2667.0,BVN
+2023-09-26 11:26:00,8.52,8.54,8.52,8.54,13614.0,BVN
+2023-09-26 11:25:00,8.505,8.525,8.505,8.525,19640.0,BVN
+2023-09-26 11:24:00,8.505,8.515,8.505,8.505,23759.0,BVN
+2023-09-26 11:22:00,8.505,8.505,8.505,8.505,320.0,BVN
+2023-09-26 11:21:00,8.505,8.505,8.5,8.5,5955.0,BVN
+2023-09-26 11:20:00,8.51,8.51,8.505,8.505,601.0,BVN
+2023-09-26 11:19:00,8.5,8.5,8.5,8.5,693.0,BVN
+2023-09-26 11:18:00,8.51,8.51,8.505,8.505,3682.0,BVN
+2023-09-26 11:15:00,8.53,8.53,8.52,8.52,6028.0,BVN
+2023-09-26 11:14:00,8.515,8.54,8.515,8.54,5844.0,BVN
+2023-09-26 11:13:00,8.515,8.515,8.515,8.515,1451.0,BVN
+2023-09-26 11:12:00,8.515,8.515,8.515,8.515,2788.0,BVN
+2023-09-26 11:11:00,8.51,8.515,8.51,8.515,2254.0,BVN
+2023-09-26 11:09:00,8.505,8.505,8.505,8.505,337.0,BVN
+2023-09-26 11:08:00,8.5,8.509,8.5,8.5,2667.0,BVN
+2023-09-26 11:07:00,8.505,8.505,8.505,8.505,1830.0,BVN
+2023-09-26 11:06:00,8.51,8.51,8.51,8.51,687.0,BVN
+2023-09-26 11:05:00,8.515,8.515,8.51,8.51,3065.0,BVN
+2023-09-26 11:03:00,8.53,8.53,8.52,8.525,6161.0,BVN
+2023-09-26 11:01:00,8.525,8.53,8.525,8.53,4987.0,BVN
+2023-09-26 11:00:00,8.53,8.53,8.53,8.53,603.0,BVN
+2023-09-26 10:59:00,8.57,8.57,8.53,8.53,10177.0,BVN
+2023-09-26 10:58:00,8.56,8.565,8.56,8.565,723.0,BVN
+2023-09-26 10:57:00,8.54,8.56,8.54,8.56,4883.0,BVN
+2023-09-26 10:56:00,8.54,8.54,8.535,8.535,325.0,BVN
+2023-09-26 10:55:00,8.535,8.54,8.535,8.54,329.0,BVN
+2023-09-26 10:53:00,8.535,8.54,8.535,8.54,687.0,BVN
+2023-09-26 10:52:00,8.54,8.54,8.54,8.54,254.0,BVN
+2023-09-26 10:51:00,8.531,8.531,8.531,8.531,204.0,BVN
+2023-09-26 10:50:00,8.535,8.54,8.535,8.54,1230.0,BVN
+2023-09-26 10:48:00,8.535,8.535,8.53,8.53,430.0,BVN
+2023-09-26 10:46:00,8.535,8.535,8.53,8.53,2644.0,BVN
+2023-09-26 10:45:00,8.545,8.545,8.535,8.535,7294.0,BVN
+2023-09-26 10:44:00,8.545,8.545,8.545,8.545,412.0,BVN
+2023-09-26 10:43:00,8.549,8.549,8.549,8.549,2013.0,BVN
+2023-09-26 10:40:00,8.55,8.55,8.55,8.55,300.0,BVN
+2023-09-26 10:39:00,8.545,8.545,8.54,8.54,2527.0,BVN
+2023-09-26 10:38:00,8.54,8.54,8.54,8.54,1487.0,BVN
+2023-09-26 10:36:00,8.525,8.535,8.52,8.535,3925.0,BVN
+2023-09-26 10:35:00,8.525,8.525,8.525,8.525,970.0,BVN
+2023-09-26 10:34:00,8.525,8.525,8.525,8.525,201.0,BVN
+2023-09-26 10:32:00,8.53,8.53,8.53,8.53,2137.0,BVN
+2023-09-26 10:31:00,8.54,8.54,8.535,8.535,363.0,BVN
+2023-09-26 10:30:00,8.545,8.545,8.53,8.535,4496.0,BVN
+2023-09-26 10:29:00,8.55,8.55,8.545,8.545,495.0,BVN
+2023-09-26 10:28:00,8.54,8.55,8.54,8.55,1980.0,BVN
+2023-09-26 10:27:00,8.54,8.54,8.54,8.54,666.0,BVN
+2023-09-26 10:26:00,8.535,8.535,8.535,8.535,130.0,BVN
+2023-09-26 10:25:00,8.53,8.535,8.53,8.535,1027.0,BVN
+2023-09-26 10:24:00,8.54,8.54,8.525,8.525,3442.0,BVN
+2023-09-26 10:23:00,8.545,8.545,8.545,8.545,149.0,BVN
+2023-09-26 10:22:00,8.53,8.54,8.53,8.54,1568.0,BVN
+2023-09-26 10:21:00,8.53,8.53,8.525,8.53,4428.0,BVN
+2023-09-26 10:20:00,8.54,8.54,8.535,8.535,798.0,BVN
+2023-09-26 10:19:00,8.525,8.535,8.525,8.535,2332.0,BVN
+2023-09-26 10:18:00,8.53,8.53,8.53,8.53,287.0,BVN
+2023-09-26 10:17:00,8.525,8.525,8.525,8.525,1000.0,BVN
+2023-09-26 10:16:00,8.52,8.525,8.52,8.525,2474.0,BVN
+2023-09-26 10:15:00,8.52,8.525,8.52,8.525,1343.0,BVN
+2023-09-26 10:14:00,8.525,8.525,8.5,8.51,5957.0,BVN
+2023-09-26 10:13:00,8.53,8.535,8.52,8.525,7928.0,BVN
+2023-09-26 10:12:00,8.53,8.53,8.525,8.525,3441.0,BVN
+2023-09-26 10:11:00,8.54,8.545,8.535,8.535,2622.0,BVN
+2023-09-26 10:10:00,8.525,8.535,8.525,8.535,4774.0,BVN
+2023-09-26 10:08:00,8.53,8.53,8.53,8.53,343.0,BVN
+2023-09-26 10:07:00,8.53,8.53,8.53,8.53,1328.0,BVN
+2023-09-26 10:06:00,8.54,8.54,8.54,8.54,3330.0,BVN
+2023-09-26 10:05:00,8.54,8.54,8.535,8.54,3490.0,BVN
+2023-09-26 10:04:00,8.55,8.55,8.55,8.55,105.0,BVN
+2023-09-26 10:03:00,8.5,8.54,8.5,8.54,3885.0,BVN
+2023-09-26 10:02:00,8.535,8.535,8.5,8.5,1348.0,BVN
+2023-09-26 10:01:00,8.555,8.555,8.555,8.555,300.0,BVN
+2023-09-26 10:00:00,8.55,8.57,8.55,8.56,1695.0,BVN
+2023-09-26 09:59:00,8.54,8.54,8.535,8.54,2297.0,BVN
+2023-09-26 09:58:00,8.529,8.54,8.528,8.54,2482.0,BVN
+2023-09-26 09:57:00,8.54,8.54,8.525,8.53,3780.0,BVN
+2023-09-26 09:56:00,8.535,8.535,8.535,8.535,205.0,BVN
+2023-09-26 09:55:00,8.535,8.535,8.535,8.535,600.0,BVN
+2023-09-26 09:54:00,8.53,8.53,8.53,8.53,385.0,BVN
+2023-09-26 09:53:00,8.53,8.53,8.53,8.53,1069.0,BVN
+2023-09-26 09:52:00,8.54,8.54,8.519,8.52,4469.0,BVN
+2023-09-26 09:51:00,8.565,8.565,8.56,8.56,2948.0,BVN
+2023-09-26 09:50:00,8.58,8.58,8.57,8.57,4539.0,BVN
+2023-09-26 09:49:00,8.58,8.58,8.575,8.575,2602.0,BVN
+2023-09-26 09:48:00,8.57,8.58,8.57,8.58,724.0,BVN
+2023-09-26 09:46:00,8.56,8.56,8.56,8.56,3557.0,BVN
+2023-09-26 09:45:00,8.56,8.56,8.56,8.56,230.0,BVN
+2023-09-26 09:44:00,8.57,8.57,8.56,8.565,4529.0,BVN
+2023-09-26 09:43:00,8.56,8.56,8.56,8.56,616.0,BVN
+2023-09-26 09:42:00,8.55,8.55,8.54,8.54,4584.0,BVN
+2023-09-26 09:41:00,8.54,8.55,8.54,8.55,3201.0,BVN
+2023-09-26 09:40:00,8.54,8.54,8.54,8.54,188.0,BVN
+2023-09-26 09:39:00,8.53,8.53,8.53,8.53,100.0,BVN
+2023-09-26 09:38:00,8.52,8.53,8.52,8.53,1147.0,BVN
+2023-09-26 09:37:00,8.51,8.515,8.51,8.51,2137.0,BVN
+2023-09-26 09:36:00,8.52,8.52,8.515,8.515,407.0,BVN
+2023-09-26 09:35:00,8.52,8.52,8.52,8.52,109.0,BVN
+2023-09-26 09:34:00,8.52,8.52,8.52,8.52,234.0,BVN
+2023-09-26 09:33:00,8.518,8.518,8.512,8.514,500.0,BVN
+2023-09-26 09:32:00,8.46,8.46,8.46,8.46,572.0,BVN
+2023-09-26 09:31:00,8.46,8.48,8.42,8.44,15520.0,BVN
+2023-09-26 09:30:00,8.51,8.51,8.51,8.51,2358.0,BVN
+2023-09-25 19:00:00,8.54,8.54,8.54,8.54,46800.0,BVN
+2023-09-25 18:30:00,8.54,8.54,8.54,8.54,46800.0,BVN
+2023-09-25 16:10:00,8.54,8.54,8.54,8.54,46800.0,BVN
+2023-09-25 16:00:00,8.545,8.545,8.54,8.54,96919.0,BVN
+2023-09-25 15:59:00,8.57,8.57,8.54,8.54,41046.0,BVN
+2023-09-25 15:58:00,8.565,8.57,8.56,8.565,19776.0,BVN
+2023-09-25 15:57:00,8.565,8.569,8.56,8.56,17510.0,BVN
+2023-09-25 15:56:00,8.555,8.565,8.555,8.561,15712.0,BVN
+2023-09-25 15:55:00,8.565,8.565,8.55,8.555,18157.0,BVN
+2023-09-25 15:54:00,8.57,8.575,8.56,8.56,23129.0,BVN
+2023-09-25 15:53:00,8.58,8.58,8.57,8.57,12056.0,BVN
+2023-09-25 15:52:00,8.575,8.578,8.57,8.575,5276.0,BVN
+2023-09-25 15:51:00,8.575,8.58,8.57,8.575,4608.0,BVN
+2023-09-25 15:50:00,8.57,8.575,8.56,8.575,9961.0,BVN
+2023-09-25 15:49:00,8.565,8.565,8.56,8.561,3343.0,BVN
+2023-09-25 15:48:00,8.565,8.575,8.561,8.565,16031.0,BVN
+2023-09-25 15:47:00,8.561,8.57,8.56,8.57,2932.0,BVN
+2023-09-25 15:46:00,8.56,8.57,8.56,8.565,2593.0,BVN
+2023-09-25 15:45:00,8.555,8.565,8.555,8.56,4563.0,BVN
+2023-09-25 15:44:00,8.55,8.56,8.55,8.555,1264.0,BVN
+2023-09-25 15:43:00,8.545,8.55,8.545,8.55,5804.0,BVN
+2023-09-25 15:42:00,8.55,8.55,8.545,8.545,7127.0,BVN
+2023-09-25 15:41:00,8.555,8.555,8.55,8.55,3839.0,BVN
+2023-09-25 15:39:00,8.555,8.56,8.555,8.56,19931.0,BVN
+2023-09-25 15:38:00,8.555,8.555,8.55,8.555,1234.0,BVN
+2023-09-25 15:37:00,8.555,8.555,8.55,8.55,1101.0,BVN
+2023-09-25 15:36:00,8.555,8.555,8.55,8.55,1005.0,BVN
+2023-09-25 15:35:00,8.55,8.555,8.55,8.555,3792.0,BVN
+2023-09-25 15:34:00,8.555,8.555,8.55,8.55,6020.0,BVN
+2023-09-25 15:33:00,8.55,8.55,8.55,8.55,696.0,BVN
+2023-09-25 15:32:00,8.55,8.555,8.55,8.55,4480.0,BVN
+2023-09-25 15:31:00,8.555,8.555,8.555,8.555,434.0,BVN
+2023-09-25 15:30:00,8.555,8.555,8.55,8.555,727.0,BVN
+2023-09-25 15:29:00,8.55,8.55,8.55,8.55,478.0,BVN
+2023-09-25 15:28:00,8.55,8.56,8.55,8.55,11494.0,BVN
+2023-09-25 15:26:00,8.56,8.56,8.55,8.55,7421.0,BVN
+2023-09-25 15:25:00,8.555,8.555,8.555,8.555,502.0,BVN
+2023-09-25 15:23:00,8.545,8.555,8.54,8.555,5957.0,BVN
+2023-09-25 15:22:00,8.545,8.545,8.545,8.545,811.0,BVN
+2023-09-25 15:21:00,8.555,8.555,8.55,8.55,5949.0,BVN
+2023-09-25 15:20:00,8.56,8.56,8.55,8.55,630.0,BVN
+2023-09-25 15:19:00,8.555,8.56,8.555,8.56,413.0,BVN
+2023-09-25 15:18:00,8.555,8.56,8.555,8.558,5426.0,BVN
+2023-09-25 15:17:00,8.55,8.55,8.55,8.55,1259.0,BVN
+2023-09-25 15:16:00,8.54,8.55,8.54,8.55,9077.0,BVN
+2023-09-25 15:15:00,8.54,8.54,8.54,8.54,827.0,BVN
+2023-09-25 15:14:00,8.54,8.54,8.535,8.535,297.0,BVN
+2023-09-25 15:13:00,8.54,8.545,8.535,8.535,5342.0,BVN
+2023-09-25 15:12:00,8.535,8.54,8.535,8.54,1271.0,BVN
+2023-09-25 15:11:00,8.53,8.535,8.525,8.535,4058.0,BVN
+2023-09-25 15:10:00,8.52,8.525,8.52,8.525,524.0,BVN
+2023-09-25 15:09:00,8.525,8.525,8.521,8.525,668.0,BVN
+2023-09-25 15:08:00,8.525,8.525,8.52,8.525,441.0,BVN
+2023-09-25 15:07:00,8.525,8.525,8.525,8.525,344.0,BVN
+2023-09-25 15:06:00,8.525,8.526,8.525,8.525,798.0,BVN
+2023-09-25 15:04:00,8.525,8.525,8.52,8.52,1107.0,BVN
+2023-09-25 15:03:00,8.52,8.525,8.515,8.525,4299.0,BVN
+2023-09-25 15:02:00,8.51,8.515,8.505,8.515,18326.0,BVN
+2023-09-25 15:01:00,8.515,8.515,8.51,8.51,378.0,BVN
+2023-09-25 15:00:00,8.51,8.515,8.51,8.515,2689.0,BVN
+2023-09-25 14:59:00,8.51,8.515,8.51,8.515,720.0,BVN
+2023-09-25 14:58:00,8.515,8.515,8.51,8.515,6457.0,BVN
+2023-09-25 14:57:00,8.51,8.51,8.51,8.51,590.0,BVN
+2023-09-25 14:56:00,8.515,8.515,8.51,8.51,300.0,BVN
+2023-09-25 14:55:00,8.515,8.515,8.51,8.51,676.0,BVN
+2023-09-25 14:54:00,8.515,8.515,8.515,8.515,2083.0,BVN
+2023-09-25 14:53:00,8.51,8.51,8.51,8.51,401.0,BVN
+2023-09-25 14:52:00,8.515,8.515,8.515,8.515,336.0,BVN
+2023-09-25 14:51:00,8.51,8.515,8.51,8.515,432.0,BVN
+2023-09-25 14:50:00,8.515,8.515,8.51,8.51,711.0,BVN
+2023-09-25 14:49:00,8.515,8.515,8.51,8.515,573.0,BVN
+2023-09-25 14:48:00,8.515,8.515,8.515,8.515,182.0,BVN
+2023-09-25 14:47:00,8.51,8.515,8.51,8.51,6122.0,BVN
+2023-09-25 14:46:00,8.515,8.515,8.515,8.515,134.0,BVN
+2023-09-25 14:45:00,8.51,8.515,8.51,8.51,2105.0,BVN
+2023-09-25 14:44:00,8.51,8.515,8.51,8.51,939.0,BVN
+2023-09-25 14:43:00,8.52,8.52,8.52,8.52,5759.0,BVN
+2023-09-25 14:42:00,8.52,8.52,8.52,8.52,102.0,BVN
+2023-09-25 14:41:00,8.52,8.525,8.52,8.52,500.0,BVN
+2023-09-25 14:40:00,8.52,8.52,8.52,8.52,153.0,BVN
+2023-09-25 14:36:00,8.52,8.525,8.52,8.52,3148.0,BVN
+2023-09-25 14:35:00,8.51,8.52,8.51,8.52,2645.0,BVN
+2023-09-25 14:34:00,8.515,8.515,8.515,8.515,808.0,BVN
+2023-09-25 14:33:00,8.515,8.515,8.503,8.503,5532.0,BVN
+2023-09-25 14:32:00,8.515,8.515,8.515,8.515,300.0,BVN
+2023-09-25 14:31:00,8.51,8.515,8.51,8.515,716.0,BVN
+2023-09-25 14:30:00,8.51,8.515,8.51,8.515,753.0,BVN
+2023-09-25 14:28:00,8.51,8.515,8.51,8.51,2204.0,BVN
+2023-09-25 14:27:00,8.51,8.515,8.505,8.515,5928.0,BVN
+2023-09-25 14:26:00,8.515,8.515,8.51,8.51,2096.0,BVN
+2023-09-25 14:24:00,8.51,8.51,8.51,8.51,625.0,BVN
+2023-09-25 14:23:00,8.51,8.515,8.51,8.515,862.0,BVN
+2023-09-25 14:22:00,8.515,8.515,8.515,8.515,502.0,BVN
+2023-09-25 14:20:00,8.515,8.515,8.51,8.51,1322.0,BVN
+2023-09-25 14:19:00,8.515,8.515,8.51,8.51,1448.0,BVN
+2023-09-25 14:18:00,8.51,8.51,8.51,8.51,836.0,BVN
+2023-09-25 14:17:00,8.51,8.512,8.51,8.512,257.0,BVN
+2023-09-25 14:16:00,8.515,8.515,8.51,8.511,1144.0,BVN
+2023-09-25 14:14:00,8.515,8.515,8.51,8.51,516.0,BVN
+2023-09-25 14:12:00,8.515,8.515,8.51,8.51,615.0,BVN
+2023-09-25 14:11:00,8.515,8.515,8.515,8.515,125.0,BVN
+2023-09-25 14:10:00,8.51,8.515,8.51,8.51,2194.0,BVN
+2023-09-25 14:08:00,8.52,8.52,8.515,8.515,441.0,BVN
+2023-09-25 14:07:00,8.515,8.525,8.51,8.525,4048.0,BVN
+2023-09-25 14:05:00,8.52,8.52,8.52,8.52,2682.0,BVN
+2023-09-25 14:03:00,8.53,8.53,8.525,8.525,3567.0,BVN
+2023-09-25 14:00:00,8.52,8.535,8.52,8.535,4747.0,BVN
+2023-09-25 13:59:00,8.52,8.52,8.52,8.52,1564.0,BVN
+2023-09-25 13:58:00,8.52,8.52,8.52,8.52,402.0,BVN
+2023-09-25 13:56:00,8.525,8.525,8.525,8.525,503.0,BVN
+2023-09-25 13:53:00,8.52,8.52,8.52,8.52,807.0,BVN
+2023-09-25 13:50:00,8.53,8.53,8.52,8.52,4442.0,BVN
+2023-09-25 13:48:00,8.53,8.53,8.53,8.53,1604.0,BVN
+2023-09-25 13:47:00,8.52,8.53,8.52,8.53,5648.0,BVN
+2023-09-25 13:46:00,8.515,8.515,8.515,8.515,772.0,BVN
+2023-09-25 13:45:00,8.515,8.515,8.515,8.515,247.0,BVN
+2023-09-25 13:44:00,8.515,8.515,8.51,8.515,13450.0,BVN
+2023-09-25 13:43:00,8.515,8.515,8.515,8.515,1293.0,BVN
+2023-09-25 13:42:00,8.515,8.515,8.515,8.515,730.0,BVN
+2023-09-25 13:41:00,8.515,8.515,8.51,8.51,680.0,BVN
+2023-09-25 13:40:00,8.515,8.515,8.515,8.515,315.0,BVN
+2023-09-25 13:39:00,8.51,8.515,8.51,8.511,1727.0,BVN
+2023-09-25 13:37:00,8.51,8.51,8.51,8.51,1694.0,BVN
+2023-09-25 13:36:00,8.51,8.515,8.51,8.51,1724.0,BVN
+2023-09-25 13:35:00,8.515,8.515,8.51,8.51,729.0,BVN
+2023-09-25 13:33:00,8.515,8.515,8.515,8.515,915.0,BVN
+2023-09-25 13:31:00,8.52,8.52,8.515,8.515,1938.0,BVN
+2023-09-25 13:29:00,8.525,8.525,8.52,8.52,601.0,BVN
+2023-09-25 13:28:00,8.525,8.525,8.52,8.52,2838.0,BVN
+2023-09-25 13:27:00,8.525,8.525,8.52,8.52,533.0,BVN
+2023-09-25 13:26:00,8.52,8.52,8.52,8.52,168.0,BVN
+2023-09-25 13:24:00,8.525,8.525,8.52,8.52,842.0,BVN
+2023-09-25 13:22:00,8.53,8.535,8.53,8.53,1859.0,BVN
+2023-09-25 13:21:00,8.54,8.545,8.54,8.54,3002.0,BVN
+2023-09-25 13:17:00,8.54,8.545,8.54,8.545,992.0,BVN
+2023-09-25 13:16:00,8.535,8.54,8.535,8.54,2365.0,BVN
+2023-09-25 13:15:00,8.54,8.54,8.535,8.535,570.0,BVN
+2023-09-25 13:14:00,8.55,8.555,8.55,8.55,5276.0,BVN
+2023-09-25 13:13:00,8.551,8.56,8.55,8.555,2555.0,BVN
+2023-09-25 13:11:00,8.552,8.556,8.552,8.556,4025.0,BVN
+2023-09-25 13:10:00,8.555,8.555,8.555,8.555,100.0,BVN
+2023-09-25 13:09:00,8.56,8.56,8.555,8.56,432.0,BVN
+2023-09-25 13:08:00,8.56,8.56,8.56,8.56,535.0,BVN
+2023-09-25 13:07:00,8.56,8.56,8.55,8.55,402.0,BVN
+2023-09-25 13:06:00,8.55,8.555,8.55,8.555,1289.0,BVN
+2023-09-25 13:05:00,8.55,8.55,8.55,8.55,884.0,BVN
+2023-09-25 13:04:00,8.55,8.55,8.545,8.55,2664.0,BVN
+2023-09-25 13:03:00,8.545,8.545,8.545,8.545,292.0,BVN
+2023-09-25 13:02:00,8.55,8.55,8.55,8.55,3912.0,BVN
+2023-09-25 13:01:00,8.555,8.555,8.55,8.55,1038.0,BVN
+2023-09-25 13:00:00,8.555,8.555,8.555,8.555,779.0,BVN
+2023-09-25 12:59:00,8.56,8.56,8.56,8.56,165.0,BVN
+2023-09-25 12:58:00,8.555,8.56,8.55,8.56,1130.0,BVN
+2023-09-25 12:56:00,8.555,8.555,8.55,8.55,483.0,BVN
+2023-09-25 12:54:00,8.555,8.555,8.555,8.555,457.0,BVN
+2023-09-25 12:53:00,8.555,8.555,8.555,8.555,143.0,BVN
+2023-09-25 12:52:00,8.555,8.555,8.555,8.555,627.0,BVN
+2023-09-25 12:51:00,8.55,8.555,8.55,8.555,4269.0,BVN
+2023-09-25 12:50:00,8.555,8.555,8.555,8.555,243.0,BVN
+2023-09-25 12:49:00,8.555,8.555,8.555,8.555,422.0,BVN
+2023-09-25 12:48:00,8.56,8.56,8.56,8.56,124.0,BVN
+2023-09-25 12:47:00,8.56,8.56,8.56,8.56,1003.0,BVN
+2023-09-25 12:46:00,8.555,8.555,8.555,8.555,682.0,BVN
+2023-09-25 12:45:00,8.555,8.555,8.555,8.555,437.0,BVN
+2023-09-25 12:44:00,8.56,8.56,8.555,8.555,803.0,BVN
+2023-09-25 12:43:00,8.555,8.555,8.555,8.555,210.0,BVN
+2023-09-25 12:42:00,8.545,8.555,8.545,8.555,2703.0,BVN
+2023-09-25 12:41:00,8.54,8.545,8.54,8.545,2122.0,BVN
+2023-09-25 12:40:00,8.535,8.535,8.535,8.535,1193.0,BVN
+2023-09-25 12:39:00,8.535,8.54,8.535,8.54,673.0,BVN
+2023-09-25 12:38:00,8.54,8.54,8.535,8.535,395.0,BVN
+2023-09-25 12:37:00,8.535,8.54,8.535,8.54,1038.0,BVN
+2023-09-25 12:36:00,8.53,8.53,8.53,8.53,155.0,BVN
+2023-09-25 12:35:00,8.53,8.53,8.53,8.53,662.0,BVN
+2023-09-25 12:33:00,8.525,8.53,8.525,8.53,1163.0,BVN
+2023-09-25 12:32:00,8.525,8.525,8.52,8.52,738.0,BVN
+2023-09-25 12:31:00,8.52,8.52,8.52,8.52,414.0,BVN
+2023-09-25 12:30:00,8.52,8.52,8.52,8.52,435.0,BVN
+2023-09-25 12:29:00,8.525,8.525,8.52,8.52,3315.0,BVN
+2023-09-25 12:28:00,8.525,8.525,8.525,8.525,145.0,BVN
+2023-09-25 12:27:00,8.525,8.525,8.525,8.525,215.0,BVN
+2023-09-25 12:26:00,8.525,8.525,8.525,8.525,155.0,BVN
+2023-09-25 12:23:00,8.51,8.52,8.51,8.52,3418.0,BVN
+2023-09-25 12:22:00,8.51,8.51,8.51,8.51,586.0,BVN
+2023-09-25 12:21:00,8.51,8.51,8.51,8.51,2537.0,BVN
+2023-09-25 12:20:00,8.515,8.515,8.51,8.51,6467.0,BVN
+2023-09-25 12:19:00,8.515,8.515,8.515,8.515,602.0,BVN
+2023-09-25 12:18:00,8.515,8.515,8.515,8.515,602.0,BVN
+2023-09-25 12:17:00,8.515,8.515,8.51,8.51,401.0,BVN
+2023-09-25 12:15:00,8.51,8.51,8.51,8.51,1469.0,BVN
+2023-09-25 12:13:00,8.52,8.52,8.51,8.515,596.0,BVN
+2023-09-25 12:12:00,8.515,8.515,8.515,8.515,546.0,BVN
+2023-09-25 12:11:00,8.515,8.515,8.515,8.515,100.0,BVN
+2023-09-25 12:09:00,8.52,8.52,8.515,8.515,215.0,BVN
+2023-09-25 12:08:00,8.52,8.52,8.52,8.52,165.0,BVN
+2023-09-25 12:07:00,8.51,8.515,8.51,8.515,1806.0,BVN
+2023-09-25 12:06:00,8.505,8.505,8.505,8.505,282.0,BVN
+2023-09-25 12:05:00,8.505,8.505,8.5,8.5,431.0,BVN
+2023-09-25 12:04:00,8.5,8.5,8.5,8.5,133.0,BVN
+2023-09-25 12:03:00,8.51,8.51,8.5,8.5,1611.0,BVN
+2023-09-25 12:01:00,8.505,8.51,8.505,8.51,2081.0,BVN
+2023-09-25 12:00:00,8.51,8.51,8.505,8.51,1292.0,BVN
+2023-09-25 11:58:00,8.5,8.501,8.5,8.5,767.0,BVN
+2023-09-25 11:57:00,8.55,8.55,8.51,8.51,13670.0,BVN
+2023-09-25 11:55:00,8.555,8.555,8.55,8.555,515.0,BVN
+2023-09-25 11:52:00,8.55,8.55,8.545,8.55,2757.0,BVN
+2023-09-25 11:51:00,8.545,8.545,8.545,8.545,174.0,BVN
+2023-09-25 11:49:00,8.54,8.54,8.535,8.54,2532.0,BVN
+2023-09-25 11:47:00,8.54,8.54,8.54,8.54,1321.0,BVN
+2023-09-25 11:46:00,8.53,8.53,8.53,8.53,3844.0,BVN
+2023-09-25 11:45:00,8.53,8.535,8.53,8.535,1786.0,BVN
+2023-09-25 11:44:00,8.525,8.525,8.525,8.525,123.0,BVN
+2023-09-25 11:43:00,8.525,8.525,8.525,8.525,646.0,BVN
+2023-09-25 11:42:00,8.525,8.525,8.525,8.525,374.0,BVN
+2023-09-25 11:41:00,8.525,8.525,8.525,8.525,142.0,BVN
+2023-09-25 11:40:00,8.52,8.52,8.52,8.52,252.0,BVN
+2023-09-25 11:39:00,8.515,8.52,8.515,8.515,2344.0,BVN
+2023-09-25 11:38:00,8.52,8.52,8.52,8.52,728.0,BVN
+2023-09-25 11:37:00,8.525,8.525,8.525,8.525,186.0,BVN
+2023-09-25 11:36:00,8.54,8.54,8.525,8.525,6196.0,BVN
+2023-09-25 11:35:00,8.535,8.54,8.535,8.535,1764.0,BVN
+2023-09-25 11:34:00,8.54,8.54,8.54,8.54,139.0,BVN
+2023-09-25 11:33:00,8.51,8.53,8.51,8.53,5270.0,BVN
+2023-09-25 11:32:00,8.508,8.51,8.505,8.505,1355.0,BVN
+2023-09-25 11:30:00,8.5,8.5,8.5,8.5,618.0,BVN
+2023-09-25 11:26:00,8.49,8.505,8.49,8.505,2683.0,BVN
+2023-09-25 11:25:00,8.485,8.485,8.48,8.48,863.0,BVN
+2023-09-25 11:24:00,8.48,8.48,8.48,8.48,1013.0,BVN
+2023-09-25 11:23:00,8.485,8.485,8.485,8.485,500.0,BVN
+2023-09-25 11:22:00,8.485,8.485,8.485,8.485,2700153.0,BVN
+2023-09-25 11:21:00,8.51,8.51,8.475,8.48,9923.0,BVN
+2023-09-25 11:20:00,8.515,8.515,8.51,8.515,4327.0,BVN
+2023-09-25 11:19:00,8.515,8.515,8.515,8.515,162.0,BVN
+2023-09-25 11:18:00,8.515,8.515,8.515,8.515,518.0,BVN
+2023-09-25 11:17:00,8.505,8.515,8.505,8.515,2270.0,BVN
+2023-09-25 11:16:00,8.505,8.505,8.505,8.505,422.0,BVN
+2023-09-25 11:15:00,8.495,8.505,8.495,8.505,1781.0,BVN
+2023-09-25 11:14:00,8.5,8.5,8.495,8.495,428.0,BVN
+2023-09-25 11:13:00,8.495,8.495,8.495,8.495,517.0,BVN
+2023-09-25 11:11:00,8.49,8.502,8.49,8.495,3349.0,BVN
+2023-09-25 11:10:00,8.485,8.485,8.485,8.485,491.0,BVN
+2023-09-25 11:09:00,8.485,8.49,8.485,8.485,490.0,BVN
+2023-09-25 11:08:00,8.49,8.49,8.48,8.48,932.0,BVN
+2023-09-25 11:07:00,8.48,8.485,8.48,8.48,2230.0,BVN
+2023-09-25 11:06:00,8.48,8.48,8.48,8.48,1210.0,BVN
+2023-09-25 11:04:00,8.465,8.475,8.465,8.475,1984.0,BVN
+2023-09-25 11:03:00,8.48,8.48,8.47,8.47,1944.0,BVN
+2023-09-25 11:02:00,8.48,8.485,8.48,8.48,3391.0,BVN
+2023-09-25 11:01:00,8.49,8.495,8.485,8.485,5928.0,BVN
+2023-09-25 11:00:00,8.494,8.5,8.494,8.5,205.0,BVN
+2023-09-25 10:59:00,8.48,8.49,8.48,8.49,2761.0,BVN
+2023-09-25 10:58:00,8.48,8.48,8.475,8.475,5820.0,BVN
+2023-09-25 10:56:00,8.475,8.475,8.47,8.47,659.0,BVN
+2023-09-25 10:55:00,8.47,8.471,8.47,8.471,217.0,BVN
+2023-09-25 10:53:00,8.47,8.47,8.47,8.47,647.0,BVN
+2023-09-25 10:52:00,8.475,8.475,8.475,8.475,500.0,BVN
+2023-09-25 10:51:00,8.485,8.485,8.48,8.48,3080.0,BVN
+2023-09-25 10:50:00,8.48,8.48,8.48,8.48,266.0,BVN
+2023-09-25 10:49:00,8.485,8.485,8.485,8.485,673.0,BVN
+2023-09-25 10:47:00,8.485,8.49,8.485,8.485,2858.0,BVN
+2023-09-25 10:45:00,8.475,8.48,8.475,8.48,2058.0,BVN
+2023-09-25 10:43:00,8.48,8.48,8.475,8.475,3299.0,BVN
+2023-09-25 10:42:00,8.485,8.485,8.48,8.48,827.0,BVN
+2023-09-25 10:41:00,8.48,8.48,8.475,8.48,6714.0,BVN
+2023-09-25 10:40:00,8.485,8.485,8.48,8.48,732.0,BVN
+2023-09-25 10:38:00,8.48,8.485,8.48,8.48,2363.0,BVN
+2023-09-25 10:35:00,8.475,8.475,8.47,8.475,5972.0,BVN
+2023-09-25 10:34:00,8.475,8.475,8.47,8.475,2880.0,BVN
+2023-09-25 10:33:00,8.49,8.49,8.47,8.47,7578.0,BVN
+2023-09-25 10:30:00,8.485,8.49,8.485,8.49,1529.0,BVN
+2023-09-25 10:29:00,8.49,8.495,8.49,8.49,8591.0,BVN
+2023-09-25 10:27:00,8.505,8.51,8.49,8.49,69570.0,BVN
+2023-09-25 10:26:00,8.51,8.52,8.49,8.505,62742.0,BVN
+2023-09-25 10:25:00,8.52,8.52,8.5,8.505,12629.0,BVN
+2023-09-25 10:22:00,8.515,8.525,8.515,8.525,1166.0,BVN
+2023-09-25 10:21:00,8.53,8.53,8.5,8.515,8527.0,BVN
+2023-09-25 10:20:00,8.53,8.53,8.53,8.53,279.0,BVN
+2023-09-25 10:19:00,8.525,8.525,8.51,8.52,8217.0,BVN
+2023-09-25 10:18:00,8.53,8.53,8.52,8.52,816.0,BVN
+2023-09-25 10:17:00,8.52,8.525,8.52,8.525,2726.0,BVN
+2023-09-25 10:15:00,8.525,8.529,8.525,8.529,495.0,BVN
+2023-09-25 10:14:00,8.53,8.53,8.525,8.53,608.0,BVN
+2023-09-25 10:13:00,8.525,8.525,8.525,8.525,224.0,BVN
+2023-09-25 10:11:00,8.52,8.52,8.52,8.52,165.0,BVN
+2023-09-25 10:10:00,8.519,8.52,8.519,8.52,1533.0,BVN
+2023-09-25 10:09:00,8.515,8.52,8.515,8.515,2453.0,BVN
+2023-09-25 10:08:00,8.52,8.52,8.515,8.52,3708.0,BVN
+2023-09-25 10:07:00,8.525,8.525,8.525,8.525,220.0,BVN
+2023-09-25 10:06:00,8.535,8.535,8.525,8.525,1248.0,BVN
+2023-09-25 10:05:00,8.53,8.53,8.53,8.53,186.0,BVN
+2023-09-25 10:04:00,8.53,8.53,8.53,8.53,642.0,BVN
+2023-09-25 10:03:00,8.525,8.525,8.525,8.525,259.0,BVN
+2023-09-25 10:02:00,8.52,8.525,8.52,8.525,1132.0,BVN
+2023-09-25 10:00:00,8.525,8.53,8.525,8.53,554.0,BVN
+2023-09-25 09:59:00,8.53,8.53,8.528,8.528,2882.0,BVN
+2023-09-25 09:58:00,8.53,8.535,8.53,8.535,275.0,BVN
+2023-09-25 09:57:00,8.545,8.55,8.54,8.54,1009.0,BVN
+2023-09-25 09:56:00,8.54,8.54,8.54,8.54,451.0,BVN
+2023-09-25 09:55:00,8.53,8.53,8.53,8.53,740.0,BVN
+2023-09-25 09:54:00,8.526,8.526,8.526,8.526,220.0,BVN
+2023-09-25 09:53:00,8.52,8.525,8.52,8.525,3150.0,BVN
+2023-09-25 09:52:00,8.52,8.52,8.52,8.52,1183.0,BVN
+2023-09-25 09:50:00,8.51,8.515,8.51,8.515,2177.0,BVN
+2023-09-25 09:49:00,8.52,8.52,8.505,8.505,1293.0,BVN
+2023-09-25 09:48:00,8.53,8.53,8.525,8.525,2491.0,BVN
+2023-09-25 09:47:00,8.535,8.535,8.525,8.525,2701.0,BVN
+2023-09-25 09:46:00,8.51,8.535,8.51,8.535,5471.0,BVN
+2023-09-25 09:45:00,8.52,8.525,8.505,8.505,6937.0,BVN
+2023-09-25 09:44:00,8.52,8.52,8.52,8.52,249.0,BVN
+2023-09-25 09:43:00,8.52,8.52,8.52,8.52,1104.0,BVN
+2023-09-25 09:42:00,8.505,8.51,8.505,8.51,2872.0,BVN
+2023-09-25 09:41:00,8.51,8.51,8.505,8.51,3470.0,BVN
+2023-09-25 09:40:00,8.5,8.51,8.5,8.51,780.0,BVN
+2023-09-25 09:39:00,8.495,8.5,8.495,8.5,200.0,BVN
+2023-09-25 09:38:00,8.5,8.51,8.5,8.5,1818.0,BVN
+2023-09-25 09:37:00,8.51,8.51,8.49,8.49,5547.0,BVN
+2023-09-25 09:36:00,8.51,8.51,8.51,8.51,101.0,BVN
+2023-09-25 09:34:00,8.49,8.52,8.49,8.52,305.0,BVN
+2023-09-25 09:33:00,8.52,8.52,8.49,8.49,923.0,BVN
+2023-09-25 09:32:00,8.466,8.466,8.466,8.466,372.0,BVN
+2023-09-25 09:31:00,8.51,8.51,8.51,8.51,123.0,BVN
+2023-09-25 09:30:00,8.5,8.5,8.49,8.49,3263.0,BVN
+2023-09-22 19:00:00,8.54,8.54,8.54,8.54,55082.0,BVN
+2023-09-22 18:30:00,8.54,8.54,8.54,8.54,55082.0,BVN
+2023-09-22 16:11:00,8.54,8.54,8.54,8.54,10904.0,BVN
+2023-09-22 16:10:00,8.54,8.54,8.54,8.54,55082.0,BVN
+2023-09-22 16:01:00,8.54,8.54,8.54,8.54,345.0,BVN
+2023-09-22 16:00:00,8.545,8.545,8.54,8.54,110451.0,BVN
+2023-09-22 15:59:00,8.555,8.56,8.54,8.545,55871.0,BVN
+2023-09-22 15:58:00,8.56,8.565,8.55,8.555,14992.0,BVN
+2023-09-22 15:57:00,8.56,8.56,8.555,8.555,3052.0,BVN
+2023-09-22 15:56:00,8.555,8.56,8.555,8.555,1609.0,BVN
+2023-09-22 15:55:00,8.56,8.56,8.555,8.56,5395.0,BVN
+2023-09-22 15:54:00,8.55,8.57,8.55,8.56,29206.0,BVN
+2023-09-22 15:53:00,8.55,8.555,8.55,8.55,2147.0,BVN
+2023-09-22 15:52:00,8.555,8.555,8.55,8.555,730.0,BVN
+2023-09-22 15:51:00,8.555,8.555,8.55,8.55,1409.0,BVN
+2023-09-22 15:50:00,8.56,8.56,8.555,8.555,2637.0,BVN
+2023-09-22 15:49:00,8.56,8.57,8.56,8.57,3471.0,BVN
+2023-09-22 15:48:00,8.55,8.56,8.55,8.56,6488.0,BVN
+2023-09-22 15:47:00,8.55,8.55,8.55,8.55,701.0,BVN
+2023-09-22 15:46:00,8.575,8.575,8.555,8.555,4973.0,BVN
+2023-09-22 15:45:00,8.57,8.571,8.565,8.571,6027.0,BVN
+2023-09-22 15:44:00,8.565,8.57,8.565,8.57,718.0,BVN
+2023-09-22 15:43:00,8.57,8.57,8.57,8.57,529.0,BVN
+2023-09-22 15:42:00,8.565,8.57,8.565,8.565,1972.0,BVN
+2023-09-22 15:41:00,8.57,8.57,8.565,8.565,280.0,BVN
+2023-09-22 15:40:00,8.57,8.57,8.57,8.57,2926.0,BVN
+2023-09-22 15:39:00,8.58,8.58,8.565,8.57,3207.0,BVN
+2023-09-22 15:38:00,8.565,8.57,8.565,8.57,3051.0,BVN
+2023-09-22 15:37:00,8.555,8.565,8.555,8.565,5337.0,BVN
+2023-09-22 15:36:00,8.565,8.565,8.55,8.555,13591.0,BVN
+2023-09-22 15:35:00,8.57,8.57,8.57,8.57,596.0,BVN
+2023-09-22 15:34:00,8.565,8.565,8.565,8.565,105.0,BVN
+2023-09-22 15:33:00,8.58,8.58,8.55,8.56,14871.0,BVN
+2023-09-22 15:32:00,8.585,8.585,8.585,8.585,999.0,BVN
+2023-09-22 15:31:00,8.61,8.61,8.59,8.59,9180.0,BVN
+2023-09-22 15:30:00,8.605,8.61,8.605,8.605,676.0,BVN
+2023-09-22 15:28:00,8.609,8.609,8.605,8.605,670.0,BVN
+2023-09-22 15:27:00,8.61,8.61,8.61,8.61,350.0,BVN
+2023-09-22 15:26:00,8.605,8.605,8.605,8.605,781.0,BVN
+2023-09-22 15:25:00,8.605,8.605,8.605,8.605,301.0,BVN
+2023-09-22 15:24:00,8.61,8.61,8.6,8.605,2910.0,BVN
+2023-09-22 15:23:00,8.61,8.61,8.605,8.605,1013.0,BVN
+2023-09-22 15:22:00,8.6,8.61,8.6,8.61,5515.0,BVN
+2023-09-22 15:21:00,8.6,8.6,8.6,8.6,153.0,BVN
+2023-09-22 15:19:00,8.595,8.6,8.59,8.6,1555.0,BVN
+2023-09-22 15:17:00,8.595,8.6,8.59,8.595,11872.0,BVN
+2023-09-22 15:14:00,8.595,8.595,8.595,8.595,1366.0,BVN
+2023-09-22 15:13:00,8.59,8.6,8.59,8.6,3569.0,BVN
+2023-09-22 15:12:00,8.59,8.59,8.59,8.59,177.0,BVN
+2023-09-22 15:11:00,8.59,8.59,8.588,8.588,563.0,BVN
+2023-09-22 15:10:00,8.585,8.585,8.585,8.585,206.0,BVN
+2023-09-22 15:08:00,8.59,8.59,8.585,8.585,2531.0,BVN
+2023-09-22 15:07:00,8.585,8.585,8.585,8.585,106.0,BVN
+2023-09-22 15:06:00,8.585,8.585,8.58,8.585,2354.0,BVN
+2023-09-22 15:04:00,8.585,8.585,8.585,8.585,264.0,BVN
+2023-09-22 15:03:00,8.585,8.585,8.585,8.585,1065.0,BVN
+2023-09-22 15:02:00,8.585,8.585,8.585,8.585,812.0,BVN
+2023-09-22 15:01:00,8.59,8.59,8.59,8.59,967.0,BVN
+2023-09-22 15:00:00,8.58,8.59,8.58,8.59,1742.0,BVN
+2023-09-22 14:59:00,8.58,8.58,8.58,8.58,3065.0,BVN
+2023-09-22 14:58:00,8.58,8.58,8.58,8.58,949.0,BVN
+2023-09-22 14:57:00,8.58,8.59,8.57,8.58,53687.0,BVN
+2023-09-22 14:56:00,8.59,8.59,8.585,8.59,654.0,BVN
+2023-09-22 14:52:00,8.585,8.585,8.585,8.585,112.0,BVN
+2023-09-22 14:50:00,8.585,8.585,8.585,8.585,738.0,BVN
+2023-09-22 14:48:00,8.585,8.585,8.585,8.585,390.0,BVN
+2023-09-22 14:47:00,8.58,8.58,8.58,8.58,260.0,BVN
+2023-09-22 14:46:00,8.58,8.585,8.58,8.585,1549.0,BVN
+2023-09-22 14:45:00,8.585,8.585,8.58,8.58,1924.0,BVN
+2023-09-22 14:44:00,8.595,8.595,8.585,8.585,12655.0,BVN
+2023-09-22 14:43:00,8.595,8.595,8.595,8.595,152.0,BVN
+2023-09-22 14:42:00,8.6,8.6,8.595,8.595,463.0,BVN
+2023-09-22 14:41:00,8.595,8.595,8.595,8.595,328.0,BVN
+2023-09-22 14:40:00,8.591,8.591,8.591,8.591,409.0,BVN
+2023-09-22 14:38:00,8.595,8.595,8.595,8.595,273.0,BVN
+2023-09-22 14:34:00,8.59,8.595,8.59,8.595,453.0,BVN
+2023-09-22 14:33:00,8.6,8.6,8.595,8.595,4595.0,BVN
+2023-09-22 14:32:00,8.595,8.595,8.59,8.595,5611.0,BVN
+2023-09-22 14:29:00,8.595,8.595,8.59,8.59,1432.0,BVN
+2023-09-22 14:27:00,8.595,8.595,8.59,8.59,460.0,BVN
+2023-09-22 14:20:00,8.59,8.6,8.59,8.6,2420.0,BVN
+2023-09-22 14:19:00,8.595,8.595,8.585,8.59,17845.0,BVN
+2023-09-22 14:18:00,8.595,8.595,8.59,8.595,4945.0,BVN
+2023-09-22 14:17:00,8.595,8.595,8.59,8.595,6804.0,BVN
+2023-09-22 14:15:00,8.595,8.595,8.59,8.59,551.0,BVN
+2023-09-22 14:14:00,8.595,8.595,8.595,8.595,471.0,BVN
+2023-09-22 14:13:00,8.595,8.595,8.595,8.595,198.0,BVN
+2023-09-22 14:12:00,8.59,8.595,8.59,8.595,614.0,BVN
+2023-09-22 14:11:00,8.595,8.595,8.595,8.595,295.0,BVN
+2023-09-22 14:10:00,8.595,8.595,8.59,8.595,1906.0,BVN
+2023-09-22 14:09:00,8.598,8.598,8.598,8.598,480.0,BVN
+2023-09-22 14:08:00,8.595,8.595,8.595,8.595,167.0,BVN
+2023-09-22 14:06:00,8.595,8.595,8.595,8.595,772.0,BVN
+2023-09-22 14:04:00,8.6,8.6,8.59,8.595,5279.0,BVN
+2023-09-22 14:03:00,8.605,8.605,8.605,8.605,151.0,BVN
+2023-09-22 14:01:00,8.6,8.6,8.6,8.6,132.0,BVN
+2023-09-22 13:59:00,8.605,8.61,8.605,8.61,414.0,BVN
+2023-09-22 13:57:00,8.61,8.61,8.61,8.61,148.0,BVN
+2023-09-22 13:55:00,8.605,8.605,8.605,8.605,438.0,BVN
+2023-09-22 13:54:00,8.605,8.61,8.605,8.61,464.0,BVN
+2023-09-22 13:52:00,8.61,8.61,8.61,8.61,151.0,BVN
+2023-09-22 13:50:00,8.61,8.61,8.61,8.61,258.0,BVN
+2023-09-22 13:49:00,8.6,8.61,8.6,8.61,3067.0,BVN
+2023-09-22 13:47:00,8.593,8.593,8.593,8.593,100.0,BVN
+2023-09-22 13:46:00,8.595,8.595,8.595,8.595,405.0,BVN
+2023-09-22 13:45:00,8.595,8.595,8.595,8.595,107.0,BVN
+2023-09-22 13:44:00,8.591,8.591,8.591,8.591,550.0,BVN
+2023-09-22 13:38:00,8.6,8.605,8.595,8.6,3553.0,BVN
+2023-09-22 13:37:00,8.605,8.605,8.605,8.605,178.0,BVN
+2023-09-22 13:36:00,8.605,8.605,8.605,8.605,352.0,BVN
+2023-09-22 13:35:00,8.605,8.605,8.605,8.605,486.0,BVN
+2023-09-22 13:34:00,8.615,8.615,8.605,8.605,4574.0,BVN
+2023-09-22 13:33:00,8.61,8.615,8.61,8.615,357.0,BVN
+2023-09-22 13:31:00,8.615,8.615,8.615,8.615,269.0,BVN
+2023-09-22 13:28:00,8.615,8.62,8.615,8.62,383.0,BVN
+2023-09-22 13:25:00,8.62,8.62,8.62,8.62,122.0,BVN
+2023-09-22 13:24:00,8.615,8.615,8.615,8.615,1446.0,BVN
+2023-09-22 13:22:00,8.62,8.62,8.62,8.62,789.0,BVN
+2023-09-22 13:21:00,8.62,8.62,8.62,8.62,208.0,BVN
+2023-09-22 13:18:00,8.615,8.615,8.615,8.615,230.0,BVN
+2023-09-22 13:17:00,8.62,8.62,8.62,8.62,225.0,BVN
+2023-09-22 13:14:00,8.62,8.62,8.618,8.618,306.0,BVN
+2023-09-22 13:13:00,8.615,8.615,8.615,8.615,332.0,BVN
+2023-09-22 13:12:00,8.611,8.615,8.611,8.615,2774.0,BVN
+2023-09-22 13:11:00,8.615,8.615,8.615,8.615,122.0,BVN
+2023-09-22 13:10:00,8.615,8.62,8.615,8.62,261.0,BVN
+2023-09-22 13:09:00,8.61,8.615,8.61,8.615,498.0,BVN
+2023-09-22 13:07:00,8.61,8.62,8.61,8.62,325.0,BVN
+2023-09-22 13:06:00,8.615,8.615,8.611,8.611,499.0,BVN
+2023-09-22 13:05:00,8.615,8.615,8.615,8.615,464.0,BVN
+2023-09-22 13:04:00,8.61,8.62,8.61,8.616,1160.0,BVN
+2023-09-22 13:02:00,8.605,8.61,8.605,8.61,1700.0,BVN
+2023-09-22 13:01:00,8.6,8.6,8.6,8.6,660.0,BVN
+2023-09-22 12:58:00,8.605,8.605,8.6,8.6,439.0,BVN
+2023-09-22 12:57:00,8.6,8.61,8.6,8.61,3322.0,BVN
+2023-09-22 12:56:00,8.595,8.595,8.595,8.595,128.0,BVN
+2023-09-22 12:55:00,8.59,8.595,8.59,8.595,780.0,BVN
+2023-09-22 12:54:00,8.595,8.595,8.58,8.585,16495.0,BVN
+2023-09-22 12:52:00,8.605,8.605,8.595,8.595,6983.0,BVN
+2023-09-22 12:51:00,8.605,8.605,8.6,8.6,530.0,BVN
+2023-09-22 12:48:00,8.605,8.605,8.6,8.605,3458.0,BVN
+2023-09-22 12:47:00,8.61,8.61,8.605,8.605,3609.0,BVN
+2023-09-22 12:46:00,8.61,8.61,8.61,8.61,107.0,BVN
+2023-09-22 12:42:00,8.6,8.61,8.6,8.61,1656.0,BVN
+2023-09-22 12:39:00,8.595,8.6,8.595,8.6,1949.0,BVN
+2023-09-22 12:38:00,8.595,8.595,8.595,8.595,674.0,BVN
+2023-09-22 12:36:00,8.6,8.6,8.6,8.6,127.0,BVN
+2023-09-22 12:34:00,8.6,8.6,8.6,8.6,414.0,BVN
+2023-09-22 12:33:00,8.595,8.595,8.595,8.595,371.0,BVN
+2023-09-22 12:32:00,8.6,8.6,8.6,8.6,227.0,BVN
+2023-09-22 12:30:00,8.595,8.595,8.595,8.595,750.0,BVN
+2023-09-22 12:29:00,8.595,8.595,8.59,8.59,804.0,BVN
+2023-09-22 12:28:00,8.59,8.59,8.59,8.59,219.0,BVN
+2023-09-22 12:27:00,8.6,8.6,8.595,8.595,934.0,BVN
+2023-09-22 12:25:00,8.595,8.595,8.595,8.595,372.0,BVN
+2023-09-22 12:24:00,8.595,8.595,8.595,8.595,404.0,BVN
+2023-09-22 12:21:00,8.595,8.595,8.595,8.595,148.0,BVN
+2023-09-22 12:19:00,8.595,8.595,8.59,8.595,447.0,BVN
+2023-09-22 12:18:00,8.595,8.595,8.59,8.595,16337.0,BVN
+2023-09-22 12:17:00,8.595,8.6,8.59,8.595,4908.0,BVN
+2023-09-22 12:16:00,8.593,8.593,8.593,8.593,105.0,BVN
+2023-09-22 12:15:00,8.6,8.6,8.595,8.595,322.0,BVN
+2023-09-22 12:13:00,8.6,8.6,8.6,8.6,305.0,BVN
+2023-09-22 12:12:00,8.6,8.6,8.595,8.599,423.0,BVN
+2023-09-22 12:11:00,8.6,8.6,8.6,8.6,106.0,BVN
+2023-09-22 12:10:00,8.6,8.6,8.6,8.6,535.0,BVN
+2023-09-22 12:07:00,8.59,8.595,8.59,8.595,1143.0,BVN
+2023-09-22 12:05:00,8.59,8.595,8.59,8.595,5882.0,BVN
+2023-09-22 12:04:00,8.595,8.595,8.595,8.595,248.0,BVN
+2023-09-22 12:03:00,8.595,8.595,8.595,8.595,177.0,BVN
+2023-09-22 12:02:00,8.59,8.595,8.59,8.595,8419.0,BVN
+2023-09-22 12:01:00,8.585,8.585,8.585,8.585,477.0,BVN
+2023-09-22 12:00:00,8.585,8.585,8.585,8.585,574.0,BVN
+2023-09-22 11:59:00,8.585,8.585,8.585,8.585,867.0,BVN
+2023-09-22 11:58:00,8.585,8.585,8.581,8.585,1052.0,BVN
+2023-09-22 11:57:00,8.581,8.581,8.581,8.581,238.0,BVN
+2023-09-22 11:56:00,8.585,8.585,8.58,8.58,619.0,BVN
+2023-09-22 11:55:00,8.585,8.585,8.58,8.585,4080.0,BVN
+2023-09-22 11:54:00,8.58,8.585,8.58,8.585,954.0,BVN
+2023-09-22 11:53:00,8.575,8.575,8.575,8.575,285.0,BVN
+2023-09-22 11:50:00,8.57,8.575,8.57,8.575,1348.0,BVN
+2023-09-22 11:45:00,8.56,8.565,8.555,8.56,8582.0,BVN
+2023-09-22 11:44:00,8.555,8.565,8.555,8.565,1796.0,BVN
+2023-09-22 11:43:00,8.565,8.565,8.55,8.56,13910.0,BVN
+2023-09-22 11:42:00,8.585,8.585,8.57,8.57,8216.0,BVN
+2023-09-22 11:41:00,8.585,8.585,8.585,8.585,181.0,BVN
+2023-09-22 11:40:00,8.59,8.59,8.59,8.59,201.0,BVN
+2023-09-22 11:38:00,8.58,8.585,8.58,8.585,844.0,BVN
+2023-09-22 11:37:00,8.58,8.58,8.58,8.58,321.0,BVN
+2023-09-22 11:36:00,8.58,8.585,8.57,8.575,5526.0,BVN
+2023-09-22 11:35:00,8.585,8.585,8.585,8.585,544.0,BVN
+2023-09-22 11:34:00,8.583,8.583,8.583,8.583,160.0,BVN
+2023-09-22 11:32:00,8.585,8.585,8.585,8.585,244.0,BVN
+2023-09-22 11:30:00,8.59,8.59,8.585,8.585,4005.0,BVN
+2023-09-22 11:29:00,8.583,8.583,8.583,8.583,155.0,BVN
+2023-09-22 11:26:00,8.585,8.59,8.585,8.59,201.0,BVN
+2023-09-22 11:25:00,8.59,8.59,8.58,8.585,9289.0,BVN
+2023-09-22 11:24:00,8.595,8.595,8.585,8.585,5564.0,BVN
+2023-09-22 11:23:00,8.6,8.6,8.6,8.6,204.0,BVN
+2023-09-22 11:22:00,8.605,8.605,8.6,8.6,5889.0,BVN
+2023-09-22 11:21:00,8.605,8.605,8.6,8.6,13331.0,BVN
+2023-09-22 11:20:00,8.603,8.603,8.603,8.603,181.0,BVN
+2023-09-22 11:18:00,8.6,8.605,8.6,8.605,1154.0,BVN
+2023-09-22 11:16:00,8.593,8.593,8.593,8.593,100.0,BVN
+2023-09-22 11:15:00,8.6,8.6,8.6,8.6,326.0,BVN
+2023-09-22 11:14:00,8.6,8.6,8.595,8.595,669.0,BVN
+2023-09-22 11:11:00,8.595,8.595,8.595,8.595,1132.0,BVN
+2023-09-22 11:10:00,8.6,8.6,8.59,8.595,6702.0,BVN
+2023-09-22 11:09:00,8.605,8.605,8.605,8.605,108.0,BVN
+2023-09-22 11:08:00,8.6,8.6,8.6,8.6,214.0,BVN
+2023-09-22 11:07:00,8.6,8.6,8.6,8.6,1468.0,BVN
+2023-09-22 11:05:00,8.595,8.595,8.595,8.595,382.0,BVN
+2023-09-22 11:04:00,8.595,8.595,8.593,8.593,319.0,BVN
+2023-09-22 11:03:00,8.595,8.595,8.595,8.595,161.0,BVN
+2023-09-22 11:02:00,8.59,8.595,8.59,8.595,9895.0,BVN
+2023-09-22 11:01:00,8.595,8.595,8.59,8.595,3115.0,BVN
+2023-09-22 11:00:00,8.595,8.595,8.595,8.595,683.0,BVN
+2023-09-22 10:59:00,8.6,8.6,8.6,8.6,338.0,BVN
+2023-09-22 10:58:00,8.6,8.605,8.6,8.6,3665.0,BVN
+2023-09-22 10:57:00,8.6,8.6,8.6,8.6,1377.0,BVN
+2023-09-22 10:55:00,8.605,8.605,8.605,8.605,238.0,BVN
+2023-09-22 10:54:00,8.605,8.605,8.605,8.605,261.0,BVN
+2023-09-22 10:52:00,8.6,8.6,8.6,8.6,901.0,BVN
+2023-09-22 10:50:00,8.6,8.6,8.6,8.6,334.0,BVN
+2023-09-22 10:49:00,8.61,8.61,8.595,8.6,4097.0,BVN
+2023-09-22 10:48:00,8.62,8.62,8.62,8.62,202.0,BVN
+2023-09-22 10:47:00,8.613,8.613,8.613,8.613,283.0,BVN
+2023-09-22 10:46:00,8.625,8.625,8.62,8.62,1217.0,BVN
+2023-09-22 10:45:00,8.62,8.62,8.615,8.62,6295.0,BVN
+2023-09-22 10:43:00,8.62,8.625,8.62,8.625,1113.0,BVN
+2023-09-22 10:42:00,8.6,8.615,8.6,8.615,2279.0,BVN
+2023-09-22 10:41:00,8.585,8.595,8.58,8.595,15912.0,BVN
+2023-09-22 10:40:00,8.585,8.59,8.585,8.585,644.0,BVN
+2023-09-22 10:39:00,8.58,8.585,8.58,8.585,945.0,BVN
+2023-09-22 10:38:00,8.575,8.575,8.575,8.575,2561.0,BVN
+2023-09-22 10:37:00,8.573,8.573,8.573,8.573,140.0,BVN
+2023-09-22 10:36:00,8.575,8.58,8.575,8.58,729.0,BVN
+2023-09-22 10:35:00,8.56,8.575,8.56,8.575,2556.0,BVN
+2023-09-22 10:34:00,8.55,8.55,8.55,8.55,840.0,BVN
+2023-09-22 10:33:00,8.545,8.55,8.545,8.55,4035.0,BVN
+2023-09-22 10:32:00,8.57,8.57,8.545,8.545,4389.0,BVN
+2023-09-22 10:31:00,8.57,8.57,8.57,8.57,1187.0,BVN
+2023-09-22 10:29:00,8.57,8.57,8.57,8.57,253.0,BVN
+2023-09-22 10:28:00,8.58,8.58,8.57,8.57,348.0,BVN
+2023-09-22 10:27:00,8.57,8.57,8.555,8.57,9480.0,BVN
+2023-09-22 10:26:00,8.575,8.575,8.575,8.575,180.0,BVN
+2023-09-22 10:25:00,8.57,8.57,8.57,8.57,259.0,BVN
+2023-09-22 10:24:00,8.575,8.58,8.57,8.57,804.0,BVN
+2023-09-22 10:23:00,8.565,8.57,8.565,8.57,2203.0,BVN
+2023-09-22 10:22:00,8.57,8.57,8.56,8.56,1799.0,BVN
+2023-09-22 10:20:00,8.58,8.58,8.57,8.57,1986.0,BVN
+2023-09-22 10:18:00,8.587,8.587,8.585,8.585,1994.0,BVN
+2023-09-22 10:17:00,8.619,8.619,8.58,8.589,4918.0,BVN
+2023-09-22 10:16:00,8.62,8.625,8.62,8.62,3633.0,BVN
+2023-09-22 10:15:00,8.63,8.63,8.63,8.63,179.0,BVN
+2023-09-22 10:14:00,8.625,8.625,8.625,8.625,203.0,BVN
+2023-09-22 10:13:00,8.615,8.615,8.615,8.615,396.0,BVN
+2023-09-22 10:12:00,8.63,8.63,8.625,8.625,1490.0,BVN
+2023-09-22 10:11:00,8.65,8.65,8.64,8.64,2812.0,BVN
+2023-09-22 10:10:00,8.665,8.665,8.65,8.65,6738.0,BVN
+2023-09-22 10:09:00,8.66,8.665,8.66,8.665,938.0,BVN
+2023-09-22 10:08:00,8.665,8.665,8.66,8.66,3793.0,BVN
+2023-09-22 10:07:00,8.655,8.655,8.655,8.655,513.0,BVN
+2023-09-22 10:06:00,8.65,8.65,8.65,8.65,106.0,BVN
+2023-09-22 10:05:00,8.66,8.67,8.66,8.66,3887.0,BVN
+2023-09-22 10:04:00,8.65,8.65,8.65,8.65,5155.0,BVN
+2023-09-22 10:03:00,8.65,8.651,8.65,8.651,1000.0,BVN
+2023-09-22 10:02:00,8.64,8.64,8.64,8.64,2065.0,BVN
+2023-09-22 10:01:00,8.62,8.63,8.61,8.63,2724.0,BVN
+2023-09-22 10:00:00,8.61,8.62,8.61,8.615,1826.0,BVN
+2023-09-22 09:59:00,8.605,8.605,8.6,8.6,403.0,BVN
+2023-09-22 09:58:00,8.6,8.6,8.6,8.6,497.0,BVN
+2023-09-22 09:57:00,8.6,8.6,8.6,8.6,376.0,BVN
+2023-09-22 09:56:00,8.61,8.61,8.6,8.61,4865.0,BVN
+2023-09-22 09:53:00,8.61,8.61,8.59,8.59,4660.0,BVN
+2023-09-22 09:52:00,8.57,8.61,8.57,8.61,21937.0,BVN
+2023-09-22 09:51:00,8.56,8.56,8.56,8.56,709.0,BVN
+2023-09-22 09:50:00,8.6,8.6,8.575,8.575,4498.0,BVN
+2023-09-22 09:48:00,8.58,8.6,8.58,8.6,4197.0,BVN
+2023-09-22 09:47:00,8.6,8.6,8.57,8.57,7837.0,BVN
+2023-09-22 09:46:00,8.6,8.61,8.6,8.61,1736.0,BVN
+2023-09-22 09:45:00,8.61,8.61,8.61,8.61,1057.0,BVN
+2023-09-22 09:44:00,8.6,8.6,8.6,8.6,1462.0,BVN
+2023-09-22 09:43:00,8.57,8.59,8.57,8.59,3246.0,BVN
+2023-09-22 09:42:00,8.59,8.595,8.57,8.57,7610.0,BVN
+2023-09-22 09:41:00,8.58,8.585,8.575,8.585,3480.0,BVN
+2023-09-22 09:40:00,8.6,8.61,8.57,8.57,11368.0,BVN
+2023-09-22 09:39:00,8.58,8.595,8.58,8.595,544.0,BVN
+2023-09-22 09:37:00,8.57,8.57,8.56,8.565,740.0,BVN
+2023-09-22 09:36:00,8.545,8.55,8.545,8.55,316.0,BVN
+2023-09-22 09:35:00,8.555,8.555,8.55,8.55,681.0,BVN
+2023-09-22 09:34:00,8.551,8.551,8.551,8.551,108.0,BVN
+2023-09-22 09:33:00,8.53,8.56,8.53,8.55,11409.0,BVN
+2023-09-22 09:32:00,8.55,8.58,8.53,8.53,14789.0,BVN
+2023-09-22 09:31:00,8.535,8.535,8.51,8.535,17889.0,BVN
+2023-09-22 09:30:00,8.51,8.54,8.47,8.511,25889.0,BVN
+2023-09-21 19:54:00,8.4,8.4,8.4,8.4,1.0,BVN
+2023-09-21 19:50:00,8.32,8.34,8.32,8.34,2.0,BVN
+2023-09-21 19:00:00,8.43,8.43,8.43,8.43,57156.0,BVN
+2023-09-21 18:30:00,8.43,8.43,8.43,8.43,57156.0,BVN
+2023-09-21 16:10:00,8.43,8.43,8.43,8.43,57156.0,BVN
+2023-09-21 16:01:00,8.43,8.43,8.43,8.43,150.0,BVN
+2023-09-21 16:00:00,8.43,8.43,8.43,8.43,115012.0,BVN
+2023-09-21 15:59:00,8.43,8.43,8.42,8.43,27121.0,BVN
+2023-09-21 15:58:00,8.42,8.43,8.42,8.42,9771.0,BVN
+2023-09-21 15:57:00,8.405,8.42,8.4,8.42,95081.0,BVN
+2023-09-21 15:56:00,8.4,8.41,8.4,8.405,32209.0,BVN
+2023-09-21 15:55:00,8.41,8.415,8.391,8.395,18985.0,BVN
+2023-09-21 15:54:00,8.405,8.415,8.405,8.41,28291.0,BVN
+2023-09-21 15:53:00,8.405,8.41,8.405,8.405,9713.0,BVN
+2023-09-21 15:52:00,8.405,8.41,8.4,8.405,14576.0,BVN
+2023-09-21 15:51:00,8.405,8.41,8.395,8.41,42469.0,BVN
+2023-09-21 15:50:00,8.43,8.43,8.405,8.41,17074.0,BVN
+2023-09-21 15:49:00,8.43,8.435,8.43,8.435,3832.0,BVN
+2023-09-21 15:48:00,8.425,8.43,8.425,8.425,1461.0,BVN
+2023-09-21 15:47:00,8.425,8.425,8.415,8.421,102691.0,BVN
+2023-09-21 15:46:00,8.42,8.43,8.415,8.425,21975.0,BVN
+2023-09-21 15:45:00,8.43,8.44,8.425,8.425,18611.0,BVN
+2023-09-21 15:44:00,8.43,8.44,8.43,8.43,3546.0,BVN
+2023-09-21 15:43:00,8.435,8.44,8.43,8.435,2303.0,BVN
+2023-09-21 15:42:00,8.43,8.44,8.43,8.435,3102.0,BVN
+2023-09-21 15:41:00,8.435,8.435,8.43,8.43,989.0,BVN
+2023-09-21 15:40:00,8.43,8.435,8.43,8.435,725.0,BVN
+2023-09-21 15:39:00,8.41,8.435,8.41,8.435,18484.0,BVN
+2023-09-21 15:38:00,8.415,8.42,8.395,8.405,36448.0,BVN
+2023-09-21 15:37:00,8.415,8.42,8.415,8.415,2142.0,BVN
+2023-09-21 15:36:00,8.415,8.415,8.415,8.415,1741.0,BVN
+2023-09-21 15:35:00,8.4,8.425,8.4,8.415,14990.0,BVN
+2023-09-21 15:34:00,8.4,8.4,8.4,8.4,1300.0,BVN
+2023-09-21 15:33:00,8.405,8.405,8.4,8.4,780.0,BVN
+2023-09-21 15:32:00,8.4,8.405,8.395,8.4,6006.0,BVN
+2023-09-21 15:31:00,8.4,8.41,8.4,8.405,2624.0,BVN
+2023-09-21 15:30:00,8.405,8.405,8.4,8.4,1100.0,BVN
+2023-09-21 15:29:00,8.4,8.42,8.4,8.405,8391.0,BVN
+2023-09-21 15:28:00,8.4,8.41,8.4,8.4,3300.0,BVN
+2023-09-21 15:27:00,8.405,8.405,8.4,8.405,1540.0,BVN
+2023-09-21 15:26:00,8.4,8.405,8.4,8.4,2211.0,BVN
+2023-09-21 15:25:00,8.4,8.4,8.4,8.4,1000.0,BVN
+2023-09-21 15:24:00,8.405,8.405,8.4,8.4,1513.0,BVN
+2023-09-21 15:23:00,8.405,8.415,8.4,8.405,13763.0,BVN
+2023-09-21 15:22:00,8.415,8.415,8.405,8.41,2370.0,BVN
+2023-09-21 15:21:00,8.42,8.42,8.415,8.415,3340.0,BVN
+2023-09-21 15:20:00,8.42,8.425,8.42,8.425,787.0,BVN
+2023-09-21 15:19:00,8.41,8.42,8.405,8.42,3958.0,BVN
+2023-09-21 15:18:00,8.4,8.41,8.4,8.405,4678.0,BVN
+2023-09-21 15:17:00,8.405,8.405,8.4,8.405,2325.0,BVN
+2023-09-21 15:16:00,8.41,8.41,8.405,8.405,3045.0,BVN
+2023-09-21 15:15:00,8.41,8.415,8.41,8.41,2445.0,BVN
+2023-09-21 15:14:00,8.41,8.41,8.405,8.405,401.0,BVN
+2023-09-21 15:13:00,8.41,8.41,8.395,8.405,9005.0,BVN
+2023-09-21 15:12:00,8.445,8.445,8.41,8.41,7869.0,BVN
+2023-09-21 15:11:00,8.445,8.445,8.445,8.445,400.0,BVN
+2023-09-21 15:10:00,8.44,8.445,8.44,8.445,1825.0,BVN
+2023-09-21 15:09:00,8.44,8.44,8.44,8.44,100.0,BVN
+2023-09-21 15:08:00,8.445,8.45,8.445,8.445,1218.0,BVN
+2023-09-21 15:07:00,8.44,8.45,8.44,8.445,2934.0,BVN
+2023-09-21 15:06:00,8.4,8.435,8.395,8.425,15837.0,BVN
+2023-09-21 15:05:00,8.405,8.405,8.405,8.405,109.0,BVN
+2023-09-21 15:04:00,8.4,8.415,8.4,8.415,2311.0,BVN
+2023-09-21 15:03:00,8.42,8.43,8.41,8.41,14520.0,BVN
+2023-09-21 15:02:00,8.44,8.445,8.415,8.42,10738.0,BVN
+2023-09-21 15:01:00,8.46,8.46,8.44,8.44,4578.0,BVN
+2023-09-21 15:00:00,8.46,8.46,8.46,8.46,1933.0,BVN
+2023-09-21 14:59:00,8.485,8.485,8.465,8.465,4765.0,BVN
+2023-09-21 14:58:00,8.49,8.49,8.49,8.49,626.0,BVN
+2023-09-21 14:57:00,8.485,8.485,8.485,8.485,1263.0,BVN
+2023-09-21 14:56:00,8.5,8.505,8.49,8.49,3752.0,BVN
+2023-09-21 14:55:00,8.5,8.5,8.5,8.5,300.0,BVN
+2023-09-21 14:54:00,8.51,8.51,8.505,8.505,300.0,BVN
+2023-09-21 14:52:00,8.505,8.51,8.505,8.51,578.0,BVN
+2023-09-21 14:51:00,8.51,8.515,8.505,8.505,1781.0,BVN
+2023-09-21 14:50:00,8.515,8.515,8.51,8.515,700.0,BVN
+2023-09-21 14:49:00,8.53,8.53,8.51,8.515,9622.0,BVN
+2023-09-21 14:48:00,8.525,8.53,8.525,8.525,706.0,BVN
+2023-09-21 14:47:00,8.525,8.525,8.525,8.525,218.0,BVN
+2023-09-21 14:46:00,8.525,8.525,8.525,8.525,354.0,BVN
+2023-09-21 14:44:00,8.525,8.53,8.525,8.53,238.0,BVN
+2023-09-21 14:42:00,8.525,8.53,8.525,8.53,428.0,BVN
+2023-09-21 14:41:00,8.53,8.53,8.525,8.525,200.0,BVN
+2023-09-21 14:40:00,8.525,8.525,8.525,8.525,324.0,BVN
+2023-09-21 14:39:00,8.53,8.53,8.525,8.525,305.0,BVN
+2023-09-21 14:38:00,8.525,8.525,8.525,8.525,666.0,BVN
+2023-09-21 14:37:00,8.53,8.53,8.525,8.525,394.0,BVN
+2023-09-21 14:36:00,8.53,8.53,8.525,8.525,606.0,BVN
+2023-09-21 14:35:00,8.52,8.528,8.52,8.528,1417.0,BVN
+2023-09-21 14:34:00,8.525,8.525,8.523,8.523,1136.0,BVN
+2023-09-21 14:33:00,8.523,8.53,8.523,8.53,1932.0,BVN
+2023-09-21 14:32:00,8.521,8.53,8.521,8.53,686.0,BVN
+2023-09-21 14:31:00,8.521,8.521,8.521,8.521,686.0,BVN
+2023-09-21 14:28:00,8.525,8.525,8.525,8.525,400.0,BVN
+2023-09-21 14:26:00,8.52,8.52,8.52,8.52,918.0,BVN
+2023-09-21 14:25:00,8.52,8.52,8.515,8.515,2130.0,BVN
+2023-09-21 14:23:00,8.52,8.52,8.52,8.52,954.0,BVN
+2023-09-21 14:22:00,8.52,8.52,8.52,8.52,2631.0,BVN
+2023-09-21 14:20:00,8.52,8.52,8.52,8.52,1330.0,BVN
+2023-09-21 14:19:00,8.52,8.53,8.52,8.53,673.0,BVN
+2023-09-21 14:18:00,8.52,8.52,8.52,8.52,2200.0,BVN
+2023-09-21 14:17:00,8.52,8.52,8.52,8.52,290.0,BVN
+2023-09-21 14:15:00,8.52,8.52,8.52,8.52,121.0,BVN
+2023-09-21 14:14:00,8.52,8.52,8.52,8.52,200.0,BVN
+2023-09-21 14:13:00,8.52,8.52,8.52,8.52,469.0,BVN
+2023-09-21 14:12:00,8.51,8.515,8.51,8.515,4405.0,BVN
+2023-09-21 14:10:00,8.51,8.519,8.51,8.519,1411.0,BVN
+2023-09-21 14:09:00,8.49,8.51,8.49,8.51,6987.0,BVN
+2023-09-21 14:07:00,8.5,8.5,8.495,8.495,2568.0,BVN
+2023-09-21 14:05:00,8.5,8.5,8.5,8.5,1777.0,BVN
+2023-09-21 14:04:00,8.495,8.5,8.495,8.495,1337.0,BVN
+2023-09-21 14:03:00,8.48,8.495,8.48,8.495,2293.0,BVN
+2023-09-21 14:02:00,8.49,8.49,8.49,8.49,205.0,BVN
+2023-09-21 14:01:00,8.49,8.49,8.49,8.49,104.0,BVN
+2023-09-21 14:00:00,8.49,8.49,8.49,8.49,108.0,BVN
+2023-09-21 13:58:00,8.49,8.49,8.49,8.49,217.0,BVN
+2023-09-21 13:57:00,8.51,8.51,8.48,8.49,7679.0,BVN
+2023-09-21 13:56:00,8.51,8.515,8.505,8.51,4453.0,BVN
+2023-09-21 13:55:00,8.5,8.5,8.5,8.5,505.0,BVN
+2023-09-21 13:54:00,8.5,8.51,8.5,8.51,368.0,BVN
+2023-09-21 13:53:00,8.505,8.51,8.505,8.51,886.0,BVN
+2023-09-21 13:52:00,8.502,8.502,8.502,8.502,425.0,BVN
+2023-09-21 13:51:00,8.495,8.5,8.495,8.5,2263.0,BVN
+2023-09-21 13:49:00,8.495,8.5,8.49,8.491,1112.0,BVN
+2023-09-21 13:48:00,8.49,8.49,8.49,8.49,1294.0,BVN
+2023-09-21 13:47:00,8.48,8.48,8.48,8.48,1436.0,BVN
+2023-09-21 13:46:00,8.485,8.485,8.475,8.475,3141.0,BVN
+2023-09-21 13:45:00,8.49,8.49,8.49,8.49,411.0,BVN
+2023-09-21 13:44:00,8.49,8.49,8.49,8.49,507.0,BVN
+2023-09-21 13:43:00,8.49,8.49,8.49,8.49,336.0,BVN
+2023-09-21 13:42:00,8.485,8.485,8.485,8.485,135.0,BVN
+2023-09-21 13:41:00,8.49,8.49,8.485,8.485,516.0,BVN
+2023-09-21 13:40:00,8.48,8.48,8.48,8.48,101.0,BVN
+2023-09-21 13:39:00,8.49,8.49,8.48,8.48,2416.0,BVN
+2023-09-21 13:38:00,8.495,8.495,8.49,8.49,4397.0,BVN
+2023-09-21 13:37:00,8.49,8.49,8.49,8.49,1274.0,BVN
+2023-09-21 13:36:00,8.49,8.49,8.485,8.485,656.0,BVN
+2023-09-21 13:35:00,8.485,8.485,8.481,8.481,457.0,BVN
+2023-09-21 13:34:00,8.48,8.488,8.48,8.488,5352.0,BVN
+2023-09-21 13:33:00,8.475,8.48,8.475,8.475,828.0,BVN
+2023-09-21 13:32:00,8.475,8.479,8.475,8.479,236.0,BVN
+2023-09-21 13:28:00,8.465,8.48,8.465,8.48,1799.0,BVN
+2023-09-21 13:25:00,8.47,8.47,8.47,8.47,1183.0,BVN
+2023-09-21 13:24:00,8.47,8.475,8.47,8.475,1381.0,BVN
+2023-09-21 13:22:00,8.48,8.48,8.47,8.47,3308.0,BVN
+2023-09-21 13:20:00,8.47,8.47,8.47,8.47,904.0,BVN
+2023-09-21 13:19:00,8.46,8.46,8.46,8.46,480.0,BVN
+2023-09-21 13:18:00,8.46,8.46,8.455,8.46,2720.0,BVN
+2023-09-21 13:17:00,8.46,8.46,8.46,8.46,1707.0,BVN
+2023-09-21 13:16:00,8.46,8.46,8.45,8.455,2680.0,BVN
+2023-09-21 13:14:00,8.48,8.48,8.465,8.465,3941.0,BVN
+2023-09-21 13:13:00,8.475,8.475,8.475,8.475,914.0,BVN
+2023-09-21 13:12:00,8.46,8.47,8.46,8.47,2980.0,BVN
+2023-09-21 13:10:00,8.46,8.46,8.46,8.46,1919.0,BVN
+2023-09-21 13:09:00,8.46,8.465,8.46,8.46,8464.0,BVN
+2023-09-21 13:07:00,8.46,8.465,8.455,8.455,2725.0,BVN
+2023-09-21 13:06:00,8.47,8.47,8.47,8.47,240.0,BVN
+2023-09-21 13:04:00,8.47,8.475,8.47,8.47,8302.0,BVN
+2023-09-21 13:03:00,8.48,8.48,8.47,8.47,2315.0,BVN
+2023-09-21 13:02:00,8.485,8.485,8.48,8.48,3036.0,BVN
+2023-09-21 13:01:00,8.46,8.49,8.46,8.48,3172.0,BVN
+2023-09-21 13:00:00,8.42,8.44,8.415,8.44,9436.0,BVN
+2023-09-21 12:58:00,8.42,8.42,8.42,8.42,246.0,BVN
+2023-09-21 12:57:00,8.425,8.43,8.42,8.42,7542.0,BVN
+2023-09-21 12:56:00,8.44,8.46,8.44,8.445,21225.0,BVN
+2023-09-21 12:54:00,8.445,8.45,8.42,8.435,7795.0,BVN
+2023-09-21 12:53:00,8.445,8.445,8.445,8.445,259.0,BVN
+2023-09-21 12:52:00,8.4,8.44,8.4,8.44,20327.0,BVN
+2023-09-21 12:51:00,8.325,8.405,8.325,8.4,26803.0,BVN
+2023-09-21 12:50:00,8.325,8.325,8.325,8.325,308.0,BVN
+2023-09-21 12:49:00,8.329,8.33,8.329,8.33,1745.0,BVN
+2023-09-21 12:48:00,8.325,8.325,8.32,8.32,3893.0,BVN
+2023-09-21 12:47:00,8.325,8.325,8.325,8.325,130.0,BVN
+2023-09-21 12:46:00,8.325,8.33,8.325,8.33,698.0,BVN
+2023-09-21 12:45:00,8.33,8.33,8.325,8.325,491.0,BVN
+2023-09-21 12:44:00,8.33,8.33,8.325,8.325,1806.0,BVN
+2023-09-21 12:43:00,8.33,8.33,8.325,8.33,673.0,BVN
+2023-09-21 12:42:00,8.325,8.325,8.325,8.325,446.0,BVN
+2023-09-21 12:41:00,8.325,8.33,8.325,8.33,711.0,BVN
+2023-09-21 12:40:00,8.33,8.33,8.325,8.325,311.0,BVN
+2023-09-21 12:39:00,8.325,8.328,8.325,8.328,332.0,BVN
+2023-09-21 12:38:00,8.325,8.33,8.32,8.325,1608.0,BVN
+2023-09-21 12:37:00,8.325,8.33,8.32,8.32,954.0,BVN
+2023-09-21 12:36:00,8.33,8.33,8.325,8.325,1054.0,BVN
+2023-09-21 12:35:00,8.32,8.325,8.32,8.325,356.0,BVN
+2023-09-21 12:34:00,8.325,8.33,8.325,8.33,1463.0,BVN
+2023-09-21 12:33:00,8.325,8.325,8.325,8.325,511.0,BVN
+2023-09-21 12:32:00,8.325,8.33,8.32,8.32,1702.0,BVN
+2023-09-21 12:31:00,8.33,8.33,8.325,8.325,462.0,BVN
+2023-09-21 12:30:00,8.33,8.33,8.325,8.325,230.0,BVN
+2023-09-21 12:29:00,8.325,8.33,8.325,8.33,776.0,BVN
+2023-09-21 12:28:00,8.325,8.33,8.325,8.325,1520.0,BVN
+2023-09-21 12:27:00,8.325,8.33,8.325,8.325,1107.0,BVN
+2023-09-21 12:26:00,8.32,8.33,8.32,8.325,1010.0,BVN
+2023-09-21 12:25:00,8.325,8.325,8.32,8.325,639.0,BVN
+2023-09-21 12:24:00,8.325,8.33,8.325,8.325,2213.0,BVN
+2023-09-21 12:23:00,8.325,8.325,8.325,8.325,3407.0,BVN
+2023-09-21 12:22:00,8.325,8.325,8.325,8.325,506.0,BVN
+2023-09-21 12:21:00,8.325,8.33,8.325,8.325,482.0,BVN
+2023-09-21 12:20:00,8.32,8.33,8.32,8.325,1349.0,BVN
+2023-09-21 12:19:00,8.33,8.33,8.325,8.325,1406.0,BVN
+2023-09-21 12:18:00,8.325,8.34,8.325,8.33,31805.0,BVN
+2023-09-21 12:17:00,8.325,8.325,8.325,8.325,463.0,BVN
+2023-09-21 12:16:00,8.33,8.33,8.325,8.325,1228.0,BVN
+2023-09-21 12:15:00,8.325,8.325,8.325,8.325,244.0,BVN
+2023-09-21 12:14:00,8.33,8.33,8.325,8.325,1180.0,BVN
+2023-09-21 12:13:00,8.325,8.325,8.325,8.325,911.0,BVN
+2023-09-21 12:12:00,8.325,8.33,8.325,8.325,3668.0,BVN
+2023-09-21 12:11:00,8.32,8.33,8.32,8.32,18209.0,BVN
+2023-09-21 12:10:00,8.32,8.325,8.32,8.325,529.0,BVN
+2023-09-21 12:09:00,8.325,8.325,8.325,8.325,847.0,BVN
+2023-09-21 12:08:00,8.32,8.325,8.32,8.325,1509.0,BVN
+2023-09-21 12:07:00,8.32,8.32,8.32,8.32,241.0,BVN
+2023-09-21 12:06:00,8.325,8.325,8.325,8.325,1096.0,BVN
+2023-09-21 12:05:00,8.32,8.32,8.32,8.32,618.0,BVN
+2023-09-21 12:04:00,8.325,8.325,8.32,8.32,2255.0,BVN
+2023-09-21 12:03:00,8.325,8.325,8.32,8.32,3101.0,BVN
+2023-09-21 12:02:00,8.32,8.33,8.315,8.325,8266.0,BVN
+2023-09-21 12:01:00,8.325,8.325,8.32,8.32,3054.0,BVN
+2023-09-21 12:00:00,8.33,8.33,8.32,8.32,400.0,BVN
+2023-09-21 11:59:00,8.325,8.329,8.32,8.32,1887.0,BVN
+2023-09-21 11:58:00,8.32,8.325,8.32,8.325,1058.0,BVN
+2023-09-21 11:57:00,8.325,8.33,8.32,8.33,4524.0,BVN
+2023-09-21 11:56:00,8.32,8.33,8.32,8.325,2424.0,BVN
+2023-09-21 11:55:00,8.335,8.335,8.325,8.325,1722.0,BVN
+2023-09-21 11:54:00,8.335,8.335,8.33,8.33,2180.0,BVN
+2023-09-21 11:53:00,8.32,8.33,8.32,8.33,1493.0,BVN
+2023-09-21 11:52:00,8.325,8.325,8.32,8.32,1969.0,BVN
+2023-09-21 11:51:00,8.325,8.325,8.32,8.321,1302.0,BVN
+2023-09-21 11:50:00,8.33,8.33,8.325,8.325,533.0,BVN
+2023-09-21 11:49:00,8.3,8.338,8.3,8.33,10390.0,BVN
+2023-09-21 11:48:00,8.3,8.31,8.293,8.3,27773.0,BVN
+2023-09-21 11:47:00,8.3,8.31,8.3,8.3,541.0,BVN
+2023-09-21 11:46:00,8.305,8.305,8.3,8.3,723.0,BVN
+2023-09-21 11:45:00,8.3,8.31,8.3,8.3,7828.0,BVN
+2023-09-21 11:44:00,8.305,8.305,8.3,8.3,3651.0,BVN
+2023-09-21 11:43:00,8.305,8.305,8.305,8.305,209.0,BVN
+2023-09-21 11:42:00,8.3,8.305,8.3,8.3,1000.0,BVN
+2023-09-21 11:41:00,8.31,8.31,8.3,8.3,3131.0,BVN
+2023-09-21 11:40:00,8.32,8.325,8.32,8.32,1232.0,BVN
+2023-09-21 11:39:00,8.32,8.325,8.32,8.325,808.0,BVN
+2023-09-21 11:38:00,8.32,8.32,8.32,8.32,406.0,BVN
+2023-09-21 11:37:00,8.325,8.325,8.32,8.32,2961.0,BVN
+2023-09-21 11:36:00,8.355,8.355,8.33,8.33,6245.0,BVN
+2023-09-21 11:35:00,8.36,8.36,8.35,8.355,2020.0,BVN
+2023-09-21 11:34:00,8.356,8.36,8.355,8.355,5954.0,BVN
+2023-09-21 11:33:00,8.355,8.355,8.35,8.355,429.0,BVN
+2023-09-21 11:32:00,8.35,8.35,8.35,8.35,564.0,BVN
+2023-09-21 11:31:00,8.36,8.36,8.35,8.35,3764.0,BVN
+2023-09-21 11:30:00,8.36,8.37,8.36,8.369,4710.0,BVN
+2023-09-21 11:29:00,8.37,8.37,8.36,8.36,2611.0,BVN
+2023-09-21 11:28:00,8.37,8.375,8.365,8.37,21557.0,BVN
+2023-09-21 11:27:00,8.375,8.375,8.36,8.36,5161.0,BVN
+2023-09-21 11:26:00,8.38,8.38,8.375,8.375,33164.0,BVN
+2023-09-21 11:25:00,8.37,8.375,8.37,8.375,1562.0,BVN
+2023-09-21 11:24:00,8.37,8.38,8.365,8.375,29735.0,BVN
+2023-09-21 11:23:00,8.37,8.375,8.37,8.375,389.0,BVN
+2023-09-21 11:22:00,8.375,8.375,8.36,8.37,25159.0,BVN
+2023-09-21 11:21:00,8.38,8.385,8.365,8.375,7044.0,BVN
+2023-09-21 11:20:00,8.38,8.385,8.38,8.385,1746.0,BVN
+2023-09-21 11:19:00,8.39,8.39,8.38,8.385,6227.0,BVN
+2023-09-21 11:18:00,8.385,8.39,8.385,8.39,2220.0,BVN
+2023-09-21 11:17:00,8.39,8.39,8.39,8.39,1315.0,BVN
+2023-09-21 11:16:00,8.39,8.39,8.39,8.39,1642.0,BVN
+2023-09-21 11:15:00,8.39,8.39,8.39,8.39,1837.0,BVN
+2023-09-21 11:14:00,8.389,8.39,8.389,8.39,3923.0,BVN
+2023-09-21 11:13:00,8.39,8.41,8.38,8.385,59791.0,BVN
+2023-09-21 11:12:00,8.395,8.395,8.385,8.385,1405.0,BVN
+2023-09-21 11:11:00,8.395,8.4,8.395,8.395,16372.0,BVN
+2023-09-21 11:10:00,8.385,8.4,8.38,8.395,19474.0,BVN
+2023-09-21 11:09:00,8.39,8.4,8.385,8.39,13533.0,BVN
+2023-09-21 11:08:00,8.395,8.395,8.39,8.39,840.0,BVN
+2023-09-21 11:07:00,8.395,8.4,8.385,8.39,7830.0,BVN
+2023-09-21 11:06:00,8.395,8.395,8.39,8.39,3955.0,BVN
+2023-09-21 11:05:00,8.405,8.42,8.39,8.395,45948.0,BVN
+2023-09-21 11:04:00,8.405,8.405,8.405,8.405,129.0,BVN
+2023-09-21 11:03:00,8.41,8.415,8.4,8.41,6784.0,BVN
+2023-09-21 11:02:00,8.38,8.43,8.38,8.42,16334.0,BVN
+2023-09-21 11:01:00,8.37,8.37,8.365,8.37,4443.0,BVN
+2023-09-21 11:00:00,8.37,8.38,8.365,8.37,6541.0,BVN
+2023-09-21 10:59:00,8.39,8.39,8.37,8.37,4098.0,BVN
+2023-09-21 10:58:00,8.395,8.4,8.38,8.395,15790.0,BVN
+2023-09-21 10:57:00,8.395,8.4,8.39,8.395,21085.0,BVN
+2023-09-21 10:56:00,8.395,8.4,8.39,8.395,3477.0,BVN
+2023-09-21 10:55:00,8.395,8.4,8.385,8.4,9701.0,BVN
+2023-09-21 10:54:00,8.39,8.4,8.39,8.395,15215.0,BVN
+2023-09-21 10:53:00,8.415,8.415,8.41,8.41,1488.0,BVN
+2023-09-21 10:52:00,8.385,8.425,8.385,8.41,14827.0,BVN
+2023-09-21 10:51:00,8.435,8.435,8.38,8.385,14785.0,BVN
+2023-09-21 10:50:00,8.465,8.47,8.42,8.435,21990.0,BVN
+2023-09-21 10:49:00,8.52,8.52,8.47,8.47,9262.0,BVN
+2023-09-21 10:48:00,8.53,8.53,8.52,8.52,9255.0,BVN
+2023-09-21 10:47:00,8.545,8.55,8.53,8.532,10328.0,BVN
+2023-09-21 10:46:00,8.54,8.55,8.54,8.54,6347.0,BVN
+2023-09-21 10:45:00,8.525,8.555,8.525,8.54,11551.0,BVN
+2023-09-21 10:44:00,8.56,8.56,8.52,8.52,7655.0,BVN
+2023-09-21 10:43:00,8.585,8.59,8.55,8.565,17210.0,BVN
+2023-09-21 10:42:00,8.63,8.67,8.575,8.58,84677.0,BVN
+2023-09-21 10:41:00,8.715,8.72,8.63,8.63,32368.0,BVN
+2023-09-21 10:40:00,8.78,8.78,8.705,8.71,26437.0,BVN
+2023-09-21 10:39:00,8.785,8.79,8.78,8.78,2044.0,BVN
+2023-09-21 10:38:00,8.79,8.795,8.785,8.785,2405.0,BVN
+2023-09-21 10:37:00,8.781,8.79,8.781,8.79,3946.0,BVN
+2023-09-21 10:36:00,8.78,8.78,8.78,8.78,1735.0,BVN
+2023-09-21 10:35:00,8.78,8.78,8.775,8.78,2381.0,BVN
+2023-09-21 10:34:00,8.791,8.791,8.775,8.79,6805.0,BVN
+2023-09-21 10:33:00,8.781,8.79,8.781,8.79,1466.0,BVN
+2023-09-21 10:32:00,8.79,8.79,8.79,8.79,1446.0,BVN
+2023-09-21 10:31:00,8.775,8.79,8.775,8.79,2941.0,BVN
+2023-09-21 10:30:00,8.785,8.785,8.775,8.78,2175.0,BVN
+2023-09-21 10:29:00,8.78,8.79,8.78,8.785,5563.0,BVN
+2023-09-21 10:28:00,8.789,8.79,8.775,8.78,2860.0,BVN
+2023-09-21 10:27:00,8.775,8.795,8.77,8.79,11941.0,BVN
+2023-09-21 10:26:00,8.77,8.775,8.77,8.775,878.0,BVN
+2023-09-21 10:25:00,8.77,8.771,8.76,8.767,3439.0,BVN
+2023-09-21 10:24:00,8.75,8.77,8.75,8.77,3327.0,BVN
+2023-09-21 10:23:00,8.74,8.745,8.74,8.745,2242.0,BVN
+2023-09-21 10:22:00,8.77,8.775,8.745,8.745,5015.0,BVN
+2023-09-21 10:21:00,8.77,8.77,8.765,8.765,788.0,BVN
+2023-09-21 10:20:00,8.765,8.77,8.76,8.76,936.0,BVN
+2023-09-21 10:19:00,8.76,8.765,8.76,8.765,4002.0,BVN
+2023-09-21 10:18:00,8.75,8.76,8.75,8.76,2903.0,BVN
+2023-09-21 10:17:00,8.75,8.75,8.75,8.75,1659.0,BVN
+2023-09-21 10:16:00,8.73,8.78,8.73,8.745,11740.0,BVN
+2023-09-21 10:15:00,8.73,8.74,8.73,8.73,1876.0,BVN
+2023-09-21 10:14:00,8.72,8.725,8.72,8.72,8838.0,BVN
+2023-09-21 10:13:00,8.72,8.72,8.71,8.72,4167.0,BVN
+2023-09-21 10:12:00,8.71,8.72,8.7,8.72,9957.0,BVN
+2023-09-21 10:11:00,8.69,8.72,8.69,8.71,22687.0,BVN
+2023-09-21 10:10:00,8.69,8.691,8.68,8.68,2928.0,BVN
+2023-09-21 10:09:00,8.68,8.69,8.68,8.69,781.0,BVN
+2023-09-21 10:08:00,8.685,8.7,8.681,8.681,6497.0,BVN
+2023-09-21 10:07:00,8.69,8.69,8.69,8.69,2235.0,BVN
+2023-09-21 10:06:00,8.68,8.7,8.68,8.685,7061.0,BVN
+2023-09-21 10:05:00,8.665,8.68,8.665,8.67,2482.0,BVN
+2023-09-21 10:04:00,8.7,8.705,8.67,8.67,11930.0,BVN
+2023-09-21 10:03:00,8.67,8.71,8.67,8.71,9204.0,BVN
+2023-09-21 10:02:00,8.65,8.665,8.65,8.66,3439.0,BVN
+2023-09-21 10:01:00,8.595,8.66,8.585,8.65,11815.0,BVN
+2023-09-21 10:00:00,8.58,8.6,8.58,8.6,7175.0,BVN
+2023-09-21 09:59:00,8.56,8.585,8.56,8.585,3955.0,BVN
+2023-09-21 09:58:00,8.59,8.59,8.559,8.559,4685.0,BVN
+2023-09-21 09:57:00,8.6,8.6,8.595,8.595,330.0,BVN
+2023-09-21 09:56:00,8.601,8.61,8.589,8.6,15813.0,BVN
+2023-09-21 09:55:00,8.595,8.6,8.585,8.6,2993.0,BVN
+2023-09-21 09:54:00,8.59,8.59,8.59,8.59,1617.0,BVN
+2023-09-21 09:53:00,8.6,8.6,8.6,8.6,274.0,BVN
+2023-09-21 09:52:00,8.605,8.64,8.605,8.621,3516.0,BVN
+2023-09-21 09:51:00,8.62,8.62,8.605,8.61,2699.0,BVN
+2023-09-21 09:50:00,8.6,8.62,8.6,8.62,2252.0,BVN
+2023-09-21 09:49:00,8.595,8.61,8.595,8.595,1672.0,BVN
+2023-09-21 09:48:00,8.605,8.605,8.59,8.6,3484.0,BVN
+2023-09-21 09:47:00,8.57,8.61,8.57,8.58,3410.0,BVN
+2023-09-21 09:46:00,8.555,8.57,8.535,8.57,2227.0,BVN
+2023-09-21 09:45:00,8.53,8.555,8.53,8.554,6896.0,BVN
+2023-09-21 09:44:00,8.505,8.535,8.505,8.52,6413.0,BVN
+2023-09-21 09:43:00,8.535,8.535,8.5,8.505,4865.0,BVN
+2023-09-21 09:42:00,8.485,8.55,8.485,8.52,29789.0,BVN
+2023-09-21 09:41:00,8.505,8.525,8.49,8.5,8426.0,BVN
+2023-09-21 09:40:00,8.46,8.51,8.46,8.5,5668.0,BVN
+2023-09-21 09:39:00,8.46,8.48,8.45,8.45,7815.0,BVN
+2023-09-21 09:38:00,8.42,8.45,8.42,8.45,5805.0,BVN
+2023-09-21 09:37:00,8.38,8.435,8.375,8.43,5731.0,BVN
+2023-09-21 09:36:00,8.37,8.38,8.37,8.38,668.0,BVN
+2023-09-21 09:35:00,8.34,8.37,8.34,8.37,1155.0,BVN
+2023-09-21 09:34:00,8.34,8.34,8.34,8.34,2115.0,BVN
+2023-09-21 09:33:00,8.33,8.35,8.32,8.35,2746.0,BVN
+2023-09-21 09:32:00,8.26,8.35,8.255,8.345,9829.0,BVN
+2023-09-21 09:31:00,8.25,8.26,8.22,8.22,10203.0,BVN
+2023-09-21 09:30:00,8.25,8.25,8.25,8.25,48536.0,BVN
+2023-09-21 09:29:00,8.31,8.32,8.31,8.32,8373.0,BVN
+2023-09-21 09:28:00,8.31,8.31,8.31,8.31,20.0,BVN
+2023-09-21 09:25:00,8.31,8.31,8.31,8.31,500.0,BVN
+2023-09-21 09:24:00,8.28,8.29,8.28,8.29,4596.0,BVN
+2023-09-21 09:23:00,8.28,8.28,8.28,8.28,1945.0,BVN
+2023-09-21 09:22:00,8.26,8.28,8.26,8.28,4600.0,BVN
+2023-09-21 09:21:00,8.26,8.26,8.26,8.26,900.0,BVN
+2023-09-21 09:20:00,8.26,8.26,8.26,8.26,170.0,BVN
+2023-09-21 09:18:00,8.2,8.2,8.2,8.2,1.0,BVN
+2023-09-21 09:16:00,8.27,8.28,8.27,8.28,300.0,BVN
+2023-09-21 09:12:00,8.27,8.28,8.27,8.28,1350.0,BVN
+2023-09-21 08:28:00,8.29,8.29,8.29,8.29,5.0,BVN
+2023-09-21 08:24:00,8.3,8.3,8.3,8.3,1000.0,BVN
+2023-09-21 08:21:00,8.3,8.3,8.3,8.3,316.0,BVN
+2023-09-21 08:20:00,8.3,8.3,8.3,8.3,684.0,BVN
+2023-09-21 08:17:00,8.32,8.32,8.32,8.32,2000.0,BVN
+2023-09-21 08:00:00,8.3,8.39,8.3,8.32,3774.0,BVN
+2023-09-21 07:43:00,8.31,8.31,8.31,8.31,100.0,BVN
+2023-09-21 07:20:00,8.31,8.31,8.25,8.3,1026.0,BVN
+2023-09-21 07:00:00,8.34,8.34,8.34,8.34,745.0,BVN
+2023-09-20 19:51:00,8.31,8.31,8.31,8.31,400.0,BVN
+2023-09-20 19:00:00,8.26,8.26,8.26,8.26,78749.0,BVN
+2023-09-20 18:30:00,8.26,8.26,8.26,8.26,78749.0,BVN
+2023-09-20 17:01:00,8.35,8.35,8.32,8.32,826.0,BVN
+2023-09-20 16:54:00,8.33,8.33,8.33,8.33,1100.0,BVN
+2023-09-20 16:10:00,8.26,8.26,8.25,8.25,80749.0,BVN
+2023-09-20 16:01:00,8.26,8.26,8.26,8.26,8698.0,BVN
+2023-09-20 16:00:00,8.25,8.26,8.25,8.26,159345.0,BVN
+2023-09-20 15:59:00,8.265,8.265,8.25,8.25,24899.0,BVN
+2023-09-20 15:58:00,8.26,8.27,8.26,8.26,8281.0,BVN
+2023-09-20 15:57:00,8.255,8.26,8.25,8.255,3477.0,BVN
+2023-09-20 15:56:00,8.255,8.26,8.25,8.255,5099.0,BVN
+2023-09-20 15:55:00,8.245,8.255,8.24,8.25,12882.0,BVN
+2023-09-20 15:54:00,8.245,8.245,8.24,8.245,2803.0,BVN
+2023-09-20 15:53:00,8.24,8.25,8.24,8.245,3024.0,BVN
+2023-09-20 15:52:00,8.245,8.25,8.24,8.245,12551.0,BVN
+2023-09-20 15:51:00,8.245,8.245,8.24,8.245,8089.0,BVN
+2023-09-20 15:50:00,8.25,8.25,8.24,8.245,1146.0,BVN
+2023-09-20 15:49:00,8.24,8.245,8.24,8.245,2630.0,BVN
+2023-09-20 15:48:00,8.25,8.25,8.24,8.245,30990.0,BVN
+2023-09-20 15:47:00,8.25,8.25,8.25,8.25,3433.0,BVN
+2023-09-20 15:46:00,8.25,8.25,8.25,8.25,1100.0,BVN
+2023-09-20 15:45:00,8.255,8.255,8.25,8.25,4483.0,BVN
+2023-09-20 15:44:00,8.26,8.26,8.25,8.25,1660.0,BVN
+2023-09-20 15:43:00,8.25,8.26,8.25,8.255,1211.0,BVN
+2023-09-20 15:42:00,8.25,8.26,8.25,8.255,3725.0,BVN
+2023-09-20 15:41:00,8.26,8.26,8.25,8.25,9236.0,BVN
+2023-09-20 15:40:00,8.25,8.255,8.25,8.255,307.0,BVN
+2023-09-20 15:39:00,8.245,8.25,8.24,8.24,2508.0,BVN
+2023-09-20 15:38:00,8.24,8.24,8.235,8.24,5541.0,BVN
+2023-09-20 15:37:00,8.235,8.245,8.235,8.245,3538.0,BVN
+2023-09-20 15:36:00,8.24,8.24,8.235,8.235,1010.0,BVN
+2023-09-20 15:35:00,8.245,8.248,8.245,8.248,992.0,BVN
+2023-09-20 15:34:00,8.25,8.25,8.25,8.25,110.0,BVN
+2023-09-20 15:33:00,8.25,8.25,8.245,8.245,791.0,BVN
+2023-09-20 15:32:00,8.27,8.27,8.26,8.26,5129.0,BVN
+2023-09-20 15:31:00,8.262,8.27,8.26,8.26,5584.0,BVN
+2023-09-20 15:30:00,8.265,8.265,8.265,8.265,569.0,BVN
+2023-09-20 15:29:00,8.27,8.27,8.265,8.265,986.0,BVN
+2023-09-20 15:28:00,8.27,8.27,8.27,8.27,968.0,BVN
+2023-09-20 15:27:00,8.28,8.28,8.275,8.275,1491.0,BVN
+2023-09-20 15:26:00,8.275,8.28,8.27,8.28,9070.0,BVN
+2023-09-20 15:25:00,8.28,8.28,8.275,8.275,2118.0,BVN
+2023-09-20 15:24:00,8.275,8.275,8.275,8.275,828.0,BVN
+2023-09-20 15:23:00,8.28,8.28,8.28,8.28,1253.0,BVN
+2023-09-20 15:21:00,8.275,8.29,8.275,8.29,1957.0,BVN
+2023-09-20 15:20:00,8.26,8.27,8.26,8.27,3076.0,BVN
+2023-09-20 15:19:00,8.265,8.27,8.255,8.255,11779.0,BVN
+2023-09-20 15:18:00,8.285,8.285,8.265,8.265,4404.0,BVN
+2023-09-20 15:17:00,8.3,8.3,8.29,8.29,1087.0,BVN
+2023-09-20 15:15:00,8.31,8.31,8.305,8.305,918.0,BVN
+2023-09-20 15:14:00,8.32,8.32,8.305,8.31,6028.0,BVN
+2023-09-20 15:13:00,8.325,8.33,8.325,8.33,201.0,BVN
+2023-09-20 15:12:00,8.325,8.325,8.325,8.325,1049.0,BVN
+2023-09-20 15:11:00,8.32,8.32,8.32,8.32,169.0,BVN
+2023-09-20 15:10:00,8.33,8.33,8.33,8.33,110.0,BVN
+2023-09-20 15:09:00,8.32,8.33,8.32,8.33,1702.0,BVN
+2023-09-20 15:07:00,8.312,8.312,8.312,8.312,160.0,BVN
+2023-09-20 15:06:00,8.315,8.315,8.315,8.315,208.0,BVN
+2023-09-20 15:04:00,8.31,8.31,8.31,8.31,1581.0,BVN
+2023-09-20 15:03:00,8.315,8.315,8.31,8.315,1070.0,BVN
+2023-09-20 15:02:00,8.32,8.32,8.32,8.32,302.0,BVN
+2023-09-20 15:01:00,8.315,8.315,8.315,8.315,234.0,BVN
+2023-09-20 14:58:00,8.32,8.32,8.32,8.32,212.0,BVN
+2023-09-20 14:57:00,8.32,8.32,8.315,8.315,981.0,BVN
+2023-09-20 14:55:00,8.32,8.32,8.32,8.32,610.0,BVN
+2023-09-20 14:54:00,8.32,8.325,8.315,8.319,1787.0,BVN
+2023-09-20 14:53:00,8.315,8.325,8.315,8.32,2622.0,BVN
+2023-09-20 14:51:00,8.31,8.31,8.305,8.31,1392.0,BVN
+2023-09-20 14:50:00,8.32,8.32,8.315,8.315,1696.0,BVN
+2023-09-20 14:49:00,8.33,8.33,8.325,8.325,1595.0,BVN
+2023-09-20 14:48:00,8.335,8.335,8.335,8.335,621.0,BVN
+2023-09-20 14:47:00,8.34,8.34,8.335,8.335,1387.0,BVN
+2023-09-20 14:46:00,8.34,8.34,8.34,8.34,1251.0,BVN
+2023-09-20 14:45:00,8.34,8.34,8.335,8.335,859.0,BVN
+2023-09-20 14:44:00,8.34,8.34,8.34,8.34,523.0,BVN
+2023-09-20 14:43:00,8.34,8.34,8.34,8.34,3204.0,BVN
+2023-09-20 14:42:00,8.34,8.34,8.335,8.335,355.0,BVN
+2023-09-20 14:41:00,8.335,8.34,8.33,8.335,1117.0,BVN
+2023-09-20 14:40:00,8.345,8.345,8.325,8.335,9118.0,BVN
+2023-09-20 14:38:00,8.35,8.35,8.345,8.345,3127.0,BVN
+2023-09-20 14:37:00,8.35,8.35,8.35,8.35,1030.0,BVN
+2023-09-20 14:35:00,8.35,8.35,8.35,8.35,2550.0,BVN
+2023-09-20 14:34:00,8.34,8.345,8.34,8.345,2087.0,BVN
+2023-09-20 14:33:00,8.35,8.35,8.35,8.35,789.0,BVN
+2023-09-20 14:32:00,8.34,8.34,8.34,8.34,724.0,BVN
+2023-09-20 14:31:00,8.33,8.345,8.33,8.34,5948.0,BVN
+2023-09-20 14:30:00,8.33,8.33,8.33,8.33,1168.0,BVN
+2023-09-20 14:29:00,8.32,8.325,8.32,8.325,337.0,BVN
+2023-09-20 14:27:00,8.33,8.33,8.33,8.33,887.0,BVN
+2023-09-20 14:25:00,8.33,8.33,8.325,8.325,548.0,BVN
+2023-09-20 14:24:00,8.33,8.335,8.33,8.335,424.0,BVN
+2023-09-20 14:23:00,8.33,8.33,8.33,8.33,375.0,BVN
+2023-09-20 14:22:00,8.33,8.33,8.33,8.33,399.0,BVN
+2023-09-20 14:19:00,8.32,8.32,8.32,8.32,173.0,BVN
+2023-09-20 14:18:00,8.32,8.32,8.315,8.32,807.0,BVN
+2023-09-20 14:17:00,8.325,8.325,8.325,8.325,145.0,BVN
+2023-09-20 14:16:00,8.31,8.32,8.31,8.32,774.0,BVN
+2023-09-20 14:14:00,8.32,8.32,8.315,8.315,1591.0,BVN
+2023-09-20 14:13:00,8.31,8.31,8.31,8.31,627.0,BVN
+2023-09-20 14:12:00,8.3,8.305,8.3,8.3,2556.0,BVN
+2023-09-20 14:11:00,8.305,8.315,8.295,8.295,2529.0,BVN
+2023-09-20 14:10:00,8.3,8.31,8.3,8.31,1649.0,BVN
+2023-09-20 14:09:00,8.31,8.31,8.3,8.305,1306.0,BVN
+2023-09-20 14:08:00,8.315,8.315,8.31,8.31,1163.0,BVN
+2023-09-20 14:07:00,8.325,8.325,8.31,8.31,1214.0,BVN
+2023-09-20 14:06:00,8.32,8.33,8.31,8.33,3365.0,BVN
+2023-09-20 14:04:00,8.32,8.32,8.31,8.31,296.0,BVN
+2023-09-20 14:02:00,8.33,8.33,8.33,8.33,364.0,BVN
+2023-09-20 14:00:00,8.36,8.36,8.33,8.33,2260.0,BVN
+2023-09-20 13:59:00,8.36,8.36,8.36,8.36,294.0,BVN
+2023-09-20 13:57:00,8.36,8.37,8.36,8.37,551.0,BVN
+2023-09-20 13:56:00,8.36,8.36,8.36,8.36,315.0,BVN
+2023-09-20 13:54:00,8.36,8.365,8.355,8.365,4432.0,BVN
+2023-09-20 13:52:00,8.36,8.365,8.36,8.365,1536.0,BVN
+2023-09-20 13:51:00,8.355,8.355,8.355,8.355,101.0,BVN
+2023-09-20 13:49:00,8.35,8.35,8.35,8.35,302.0,BVN
+2023-09-20 13:48:00,8.355,8.355,8.35,8.35,469.0,BVN
+2023-09-20 13:45:00,8.35,8.35,8.35,8.35,929.0,BVN
+2023-09-20 13:44:00,8.365,8.365,8.34,8.342,11334.0,BVN
+2023-09-20 13:43:00,8.355,8.36,8.355,8.36,6031.0,BVN
+2023-09-20 13:42:00,8.35,8.355,8.35,8.355,857.0,BVN
+2023-09-20 13:41:00,8.35,8.35,8.342,8.342,1049.0,BVN
+2023-09-20 13:40:00,8.352,8.352,8.352,8.352,179.0,BVN
+2023-09-20 13:39:00,8.355,8.355,8.355,8.355,177.0,BVN
+2023-09-20 13:38:00,8.36,8.36,8.355,8.355,1834.0,BVN
+2023-09-20 13:37:00,8.35,8.365,8.35,8.365,3919.0,BVN
+2023-09-20 13:36:00,8.35,8.35,8.35,8.35,1110.0,BVN
+2023-09-20 13:33:00,8.335,8.345,8.335,8.345,1623.0,BVN
+2023-09-20 13:31:00,8.335,8.335,8.335,8.335,110.0,BVN
+2023-09-20 13:30:00,8.335,8.335,8.33,8.33,464.0,BVN
+2023-09-20 13:29:00,8.34,8.34,8.335,8.335,1401.0,BVN
+2023-09-20 13:28:00,8.34,8.345,8.34,8.34,2743.0,BVN
+2023-09-20 13:27:00,8.335,8.335,8.335,8.335,102.0,BVN
+2023-09-20 13:26:00,8.335,8.335,8.332,8.332,272.0,BVN
+2023-09-20 13:25:00,8.33,8.335,8.325,8.335,3690.0,BVN
+2023-09-20 13:24:00,8.335,8.335,8.33,8.33,695.0,BVN
+2023-09-20 13:21:00,8.34,8.34,8.34,8.34,1379.0,BVN
+2023-09-20 13:20:00,8.34,8.34,8.34,8.34,689.0,BVN
+2023-09-20 13:19:00,8.365,8.365,8.34,8.345,3301.0,BVN
+2023-09-20 13:16:00,8.365,8.365,8.365,8.365,353.0,BVN
+2023-09-20 13:12:00,8.365,8.37,8.365,8.37,568.0,BVN
+2023-09-20 13:11:00,8.37,8.37,8.37,8.37,987.0,BVN
+2023-09-20 13:10:00,8.38,8.38,8.37,8.37,2328.0,BVN
+2023-09-20 13:09:00,8.375,8.38,8.375,8.38,2128.0,BVN
+2023-09-20 13:06:00,8.375,8.38,8.375,8.375,6432.0,BVN
+2023-09-20 13:05:00,8.385,8.385,8.38,8.38,2866.0,BVN
+2023-09-20 13:04:00,8.39,8.39,8.39,8.39,2022.0,BVN
+2023-09-20 13:03:00,8.395,8.4,8.39,8.4,1273.0,BVN
+2023-09-20 13:00:00,8.4,8.405,8.395,8.405,8610.0,BVN
+2023-09-20 12:59:00,8.395,8.395,8.395,8.395,616.0,BVN
+2023-09-20 12:54:00,8.395,8.395,8.395,8.395,300.0,BVN
+2023-09-20 12:53:00,8.395,8.395,8.395,8.395,324.0,BVN
+2023-09-20 12:48:00,8.39,8.395,8.39,8.395,200.0,BVN
+2023-09-20 12:45:00,8.39,8.395,8.385,8.391,3568.0,BVN
+2023-09-20 12:43:00,8.395,8.395,8.395,8.395,100.0,BVN
+2023-09-20 12:40:00,8.39,8.395,8.39,8.395,605.0,BVN
+2023-09-20 12:36:00,8.4,8.4,8.4,8.4,537.0,BVN
+2023-09-20 12:35:00,8.395,8.4,8.39,8.4,988.0,BVN
+2023-09-20 12:34:00,8.4,8.4,8.395,8.395,253.0,BVN
+2023-09-20 12:33:00,8.395,8.405,8.395,8.4,6528.0,BVN
+2023-09-20 12:32:00,8.4,8.405,8.4,8.4,12506.0,BVN
+2023-09-20 12:31:00,8.4,8.405,8.4,8.405,2399.0,BVN
+2023-09-20 12:30:00,8.4,8.405,8.4,8.4,6874.0,BVN
+2023-09-20 12:29:00,8.4,8.405,8.4,8.4,3567.0,BVN
+2023-09-20 12:27:00,8.4,8.405,8.4,8.4,4617.0,BVN
+2023-09-20 12:25:00,8.4,8.405,8.395,8.405,2159.0,BVN
+2023-09-20 12:24:00,8.4,8.4,8.4,8.4,128.0,BVN
+2023-09-20 12:23:00,8.4,8.4,8.4,8.4,3120.0,BVN
+2023-09-20 12:22:00,8.4,8.4,8.4,8.4,1003.0,BVN
+2023-09-20 12:20:00,8.4,8.4,8.4,8.4,100.0,BVN
+2023-09-20 12:19:00,8.4,8.4,8.4,8.4,604.0,BVN
+2023-09-20 12:17:00,8.4,8.4,8.395,8.395,1613.0,BVN
+2023-09-20 12:16:00,8.398,8.4,8.398,8.4,1121.0,BVN
+2023-09-20 12:15:00,8.39,8.39,8.39,8.39,149.0,BVN
+2023-09-20 12:14:00,8.385,8.385,8.385,8.385,133.0,BVN
+2023-09-20 12:12:00,8.39,8.39,8.39,8.39,134.0,BVN
+2023-09-20 12:11:00,8.395,8.395,8.385,8.385,3985.0,BVN
+2023-09-20 12:09:00,8.4,8.4,8.395,8.395,2100.0,BVN
+2023-09-20 12:07:00,8.39,8.395,8.39,8.395,1489.0,BVN
+2023-09-20 12:05:00,8.385,8.385,8.385,8.385,115.0,BVN
+2023-09-20 12:04:00,8.385,8.385,8.385,8.385,114.0,BVN
+2023-09-20 12:00:00,8.385,8.385,8.385,8.385,128.0,BVN
+2023-09-20 11:59:00,8.375,8.38,8.375,8.38,971.0,BVN
+2023-09-20 11:58:00,8.38,8.385,8.375,8.375,5393.0,BVN
+2023-09-20 11:56:00,8.385,8.39,8.385,8.39,730.0,BVN
+2023-09-20 11:53:00,8.39,8.39,8.39,8.39,220.0,BVN
+2023-09-20 11:51:00,8.385,8.385,8.385,8.385,262.0,BVN
+2023-09-20 11:50:00,8.39,8.39,8.385,8.385,1307.0,BVN
+2023-09-20 11:49:00,8.39,8.395,8.39,8.395,1747.0,BVN
+2023-09-20 11:48:00,8.385,8.39,8.385,8.39,919.0,BVN
+2023-09-20 11:43:00,8.39,8.39,8.39,8.39,107.0,BVN
+2023-09-20 11:42:00,8.385,8.385,8.385,8.385,247.0,BVN
+2023-09-20 11:39:00,8.39,8.39,8.39,8.39,2532.0,BVN
+2023-09-20 11:38:00,8.395,8.395,8.395,8.395,2681.0,BVN
+2023-09-20 11:37:00,8.395,8.4,8.395,8.4,3517.0,BVN
+2023-09-20 11:35:00,8.39,8.39,8.39,8.39,972.0,BVN
+2023-09-20 11:34:00,8.4,8.4,8.4,8.4,1162.0,BVN
+2023-09-20 11:33:00,8.385,8.395,8.385,8.395,965.0,BVN
+2023-09-20 11:32:00,8.39,8.395,8.39,8.395,409.0,BVN
+2023-09-20 11:31:00,8.395,8.395,8.39,8.395,2451.0,BVN
+2023-09-20 11:30:00,8.395,8.395,8.375,8.39,3059.0,BVN
+2023-09-20 11:29:00,8.395,8.395,8.395,8.395,202.0,BVN
+2023-09-20 11:28:00,8.395,8.395,8.395,8.395,300.0,BVN
+2023-09-20 11:27:00,8.41,8.41,8.39,8.395,13235.0,BVN
+2023-09-20 11:25:00,8.415,8.415,8.405,8.41,958.0,BVN
+2023-09-20 11:24:00,8.41,8.415,8.41,8.415,229.0,BVN
+2023-09-20 11:23:00,8.41,8.41,8.41,8.41,216.0,BVN
+2023-09-20 11:22:00,8.41,8.415,8.41,8.41,564.0,BVN
+2023-09-20 11:21:00,8.41,8.41,8.41,8.41,100.0,BVN
+2023-09-20 11:20:00,8.41,8.411,8.41,8.41,7586.0,BVN
+2023-09-20 11:19:00,8.43,8.43,8.42,8.42,2233.0,BVN
+2023-09-20 11:18:00,8.43,8.44,8.43,8.43,700.0,BVN
+2023-09-20 11:17:00,8.43,8.435,8.43,8.435,508.0,BVN
+2023-09-20 11:16:00,8.43,8.435,8.43,8.43,2404.0,BVN
+2023-09-20 11:15:00,8.44,8.44,8.43,8.43,1863.0,BVN
+2023-09-20 11:14:00,8.435,8.435,8.43,8.43,934.0,BVN
+2023-09-20 11:13:00,8.435,8.435,8.435,8.435,135.0,BVN
+2023-09-20 11:12:00,8.43,8.43,8.43,8.43,361.0,BVN
+2023-09-20 11:11:00,8.43,8.43,8.43,8.43,103.0,BVN
+2023-09-20 11:10:00,8.43,8.43,8.43,8.43,107.0,BVN
+2023-09-20 11:09:00,8.43,8.435,8.43,8.435,302.0,BVN
+2023-09-20 11:08:00,8.44,8.44,8.43,8.43,3980.0,BVN
+2023-09-20 11:07:00,8.445,8.45,8.435,8.44,14370.0,BVN
+2023-09-20 11:06:00,8.44,8.455,8.44,8.445,5548.0,BVN
+2023-09-20 11:05:00,8.44,8.45,8.44,8.45,221.0,BVN
+2023-09-20 11:04:00,8.45,8.45,8.44,8.445,4072.0,BVN
+2023-09-20 11:03:00,8.45,8.45,8.45,8.45,1303.0,BVN
+2023-09-20 11:02:00,8.445,8.45,8.44,8.44,471.0,BVN
+2023-09-20 11:01:00,8.44,8.45,8.44,8.44,5312.0,BVN
+2023-09-20 11:00:00,8.44,8.442,8.44,8.44,1332.0,BVN
+2023-09-20 10:59:00,8.44,8.449,8.44,8.44,2800.0,BVN
+2023-09-20 10:58:00,8.49,8.49,8.44,8.445,49430.0,BVN
+2023-09-20 10:57:00,8.512,8.512,8.49,8.495,8738.0,BVN
+2023-09-20 10:56:00,8.51,8.51,8.51,8.51,3231.0,BVN
+2023-09-20 10:55:00,8.49,8.515,8.49,8.515,8984.0,BVN
+2023-09-20 10:54:00,8.49,8.49,8.49,8.49,1351.0,BVN
+2023-09-20 10:53:00,8.48,8.485,8.48,8.485,1712.0,BVN
+2023-09-20 10:52:00,8.48,8.48,8.48,8.48,100.0,BVN
+2023-09-20 10:50:00,8.475,8.475,8.475,8.475,313.0,BVN
+2023-09-20 10:49:00,8.47,8.47,8.47,8.47,136.0,BVN
+2023-09-20 10:48:00,8.475,8.475,8.47,8.47,1088.0,BVN
+2023-09-20 10:47:00,8.475,8.48,8.475,8.475,1526.0,BVN
+2023-09-20 10:46:00,8.475,8.475,8.475,8.475,166.0,BVN
+2023-09-20 10:45:00,8.471,8.475,8.471,8.475,1209.0,BVN
+2023-09-20 10:44:00,8.475,8.475,8.475,8.475,159.0,BVN
+2023-09-20 10:43:00,8.465,8.47,8.465,8.47,1368.0,BVN
+2023-09-20 10:42:00,8.465,8.465,8.465,8.465,2349.0,BVN
+2023-09-20 10:41:00,8.465,8.47,8.465,8.47,565.0,BVN
+2023-09-20 10:39:00,8.465,8.465,8.465,8.465,240.0,BVN
+2023-09-20 10:38:00,8.465,8.465,8.465,8.465,460.0,BVN
+2023-09-20 10:34:00,8.465,8.465,8.465,8.465,152.0,BVN
+2023-09-20 10:32:00,8.46,8.465,8.46,8.465,2179.0,BVN
+2023-09-20 10:31:00,8.45,8.455,8.45,8.455,5118.0,BVN
+2023-09-20 10:26:00,8.46,8.46,8.46,8.46,133.0,BVN
+2023-09-20 10:25:00,8.45,8.455,8.45,8.455,497.0,BVN
+2023-09-20 10:24:00,8.445,8.45,8.445,8.45,454.0,BVN
+2023-09-20 10:20:00,8.45,8.45,8.445,8.45,907.0,BVN
+2023-09-20 10:19:00,8.46,8.461,8.445,8.445,7255.0,BVN
+2023-09-20 10:18:00,8.451,8.465,8.451,8.465,3691.0,BVN
+2023-09-20 10:17:00,8.45,8.455,8.45,8.455,547.0,BVN
+2023-09-20 10:15:00,8.45,8.45,8.45,8.45,1448.0,BVN
+2023-09-20 10:14:00,8.44,8.46,8.44,8.46,2722.0,BVN
+2023-09-20 10:13:00,8.46,8.46,8.435,8.435,2347.0,BVN
+2023-09-20 10:12:00,8.45,8.465,8.45,8.465,2996.0,BVN
+2023-09-20 10:11:00,8.475,8.475,8.455,8.455,7035.0,BVN
+2023-09-20 10:10:00,8.47,8.475,8.47,8.475,633.0,BVN
+2023-09-20 10:09:00,8.46,8.475,8.46,8.475,3460.0,BVN
+2023-09-20 10:08:00,8.435,8.455,8.435,8.455,3176.0,BVN
+2023-09-20 10:06:00,8.435,8.435,8.435,8.435,200.0,BVN
+2023-09-20 10:05:00,8.435,8.44,8.43,8.43,897.0,BVN
+2023-09-20 10:02:00,8.431,8.44,8.431,8.435,3741.0,BVN
+2023-09-20 10:01:00,8.4,8.43,8.4,8.43,2717.0,BVN
+2023-09-20 10:00:00,8.4,8.4,8.4,8.4,132.0,BVN
+2023-09-20 09:59:00,8.4,8.4,8.395,8.395,373.0,BVN
+2023-09-20 09:58:00,8.4,8.4,8.395,8.395,5638.0,BVN
+2023-09-20 09:56:00,8.401,8.405,8.401,8.405,834.0,BVN
+2023-09-20 09:55:00,8.4,8.4,8.4,8.4,101.0,BVN
+2023-09-20 09:54:00,8.4,8.4,8.4,8.4,602.0,BVN
+2023-09-20 09:53:00,8.395,8.395,8.39,8.39,335.0,BVN
+2023-09-20 09:52:00,8.395,8.395,8.395,8.395,533.0,BVN
+2023-09-20 09:49:00,8.395,8.41,8.395,8.401,8969.0,BVN
+2023-09-20 09:48:00,8.4,8.41,8.395,8.395,24073.0,BVN
+2023-09-20 09:47:00,8.39,8.4,8.39,8.4,2227.0,BVN
+2023-09-20 09:46:00,8.4,8.405,8.39,8.39,9798.0,BVN
+2023-09-20 09:45:00,8.39,8.39,8.39,8.39,317.0,BVN
+2023-09-20 09:44:00,8.4,8.41,8.395,8.4,10226.0,BVN
+2023-09-20 09:43:00,8.4,8.41,8.395,8.4,24536.0,BVN
+2023-09-20 09:42:00,8.4,8.41,8.395,8.4,16934.0,BVN
+2023-09-20 09:41:00,8.4,8.4,8.4,8.4,2214.0,BVN
+2023-09-20 09:40:00,8.39,8.405,8.39,8.4,31110.0,BVN
+2023-09-20 09:39:00,8.4,8.41,8.39,8.4,26956.0,BVN
+2023-09-20 09:38:00,8.39,8.4,8.39,8.4,1703.0,BVN
+2023-09-20 09:37:00,8.395,8.405,8.39,8.39,1804.0,BVN
+2023-09-20 09:36:00,8.39,8.4,8.39,8.4,3985.0,BVN
+2023-09-20 09:33:00,8.375,8.4,8.375,8.4,1239.0,BVN
+2023-09-20 09:32:00,8.32,8.4,8.32,8.38,19189.0,BVN
+2023-09-20 09:30:00,8.29,8.29,8.29,8.29,4762.0,BVN
+2023-09-19 19:00:00,8.31,8.31,8.31,8.31,50109.0,BVN
+2023-09-19 18:30:00,8.31,8.31,8.31,8.31,50109.0,BVN
+2023-09-19 16:10:00,8.31,8.31,8.31,8.31,50109.0,BVN
+2023-09-19 16:07:00,8.264,8.264,8.264,8.264,41867.0,BVN
+2023-09-19 16:00:00,8.32,8.32,8.29,8.31,101989.0,BVN
+2023-09-19 15:59:00,8.305,8.32,8.295,8.31,48923.0,BVN
+2023-09-19 15:58:00,8.305,8.31,8.301,8.31,10694.0,BVN
+2023-09-19 15:57:00,8.305,8.31,8.305,8.31,3565.0,BVN
+2023-09-19 15:56:00,8.31,8.31,8.3,8.31,4166.0,BVN
+2023-09-19 15:55:00,8.3,8.31,8.3,8.31,1576.0,BVN
+2023-09-19 15:54:00,8.3,8.31,8.295,8.305,10167.0,BVN
+2023-09-19 15:53:00,8.3,8.3,8.292,8.3,2074.0,BVN
+2023-09-19 15:52:00,8.31,8.31,8.295,8.3,12270.0,BVN
+2023-09-19 15:51:00,8.31,8.31,8.305,8.305,1979.0,BVN
+2023-09-19 15:50:00,8.31,8.31,8.305,8.31,1964.0,BVN
+2023-09-19 15:49:00,8.308,8.31,8.305,8.31,6187.0,BVN
+2023-09-19 15:48:00,8.308,8.31,8.305,8.31,501.0,BVN
+2023-09-19 15:47:00,8.31,8.31,8.305,8.305,526.0,BVN
+2023-09-19 15:46:00,8.31,8.31,8.31,8.31,1077.0,BVN
+2023-09-19 15:45:00,8.31,8.31,8.31,8.31,674.0,BVN
+2023-09-19 15:44:00,8.31,8.315,8.305,8.31,8620.0,BVN
+2023-09-19 15:43:00,8.31,8.31,8.31,8.31,729.0,BVN
+2023-09-19 15:42:00,8.3,8.31,8.3,8.31,2681.0,BVN
+2023-09-19 15:41:00,8.3,8.3,8.3,8.3,734.0,BVN
+2023-09-19 15:40:00,8.28,8.3,8.279,8.3,14326.0,BVN
+2023-09-19 15:39:00,8.28,8.28,8.279,8.28,1316.0,BVN
+2023-09-19 15:38:00,8.275,8.288,8.275,8.275,11945.0,BVN
+2023-09-19 15:37:00,8.28,8.28,8.275,8.275,1784.0,BVN
+2023-09-19 15:36:00,8.28,8.28,8.275,8.275,579.0,BVN
+2023-09-19 15:35:00,8.275,8.28,8.275,8.28,504.0,BVN
+2023-09-19 15:34:00,8.28,8.28,8.28,8.28,561.0,BVN
+2023-09-19 15:33:00,8.275,8.275,8.275,8.275,419.0,BVN
+2023-09-19 15:32:00,8.28,8.28,8.28,8.28,101.0,BVN
+2023-09-19 15:31:00,8.275,8.275,8.275,8.275,201.0,BVN
+2023-09-19 15:29:00,8.275,8.278,8.275,8.275,629.0,BVN
+2023-09-19 15:28:00,8.265,8.275,8.265,8.27,7834.0,BVN
+2023-09-19 15:27:00,8.265,8.265,8.265,8.265,224.0,BVN
+2023-09-19 15:26:00,8.265,8.265,8.265,8.265,256.0,BVN
+2023-09-19 15:25:00,8.26,8.27,8.255,8.26,49101.0,BVN
+2023-09-19 15:24:00,8.268,8.268,8.268,8.268,102.0,BVN
+2023-09-19 15:23:00,8.265,8.27,8.265,8.268,426.0,BVN
+2023-09-19 15:21:00,8.27,8.27,8.265,8.265,400.0,BVN
+2023-09-19 15:20:00,8.265,8.265,8.265,8.265,428.0,BVN
+2023-09-19 15:19:00,8.27,8.27,8.265,8.265,400.0,BVN
+2023-09-19 15:18:00,8.268,8.27,8.265,8.265,717.0,BVN
+2023-09-19 15:17:00,8.27,8.27,8.265,8.265,303.0,BVN
+2023-09-19 15:16:00,8.27,8.27,8.27,8.27,126.0,BVN
+2023-09-19 15:15:00,8.27,8.27,8.265,8.265,466.0,BVN
+2023-09-19 15:14:00,8.27,8.27,8.27,8.27,105.0,BVN
+2023-09-19 15:13:00,8.265,8.27,8.265,8.27,894.0,BVN
+2023-09-19 15:12:00,8.259,8.27,8.259,8.265,13639.0,BVN
+2023-09-19 15:11:00,8.255,8.26,8.255,8.26,3935.0,BVN
+2023-09-19 15:10:00,8.26,8.26,8.255,8.255,263.0,BVN
+2023-09-19 15:09:00,8.255,8.26,8.255,8.26,300.0,BVN
+2023-09-19 15:08:00,8.26,8.26,8.255,8.255,766.0,BVN
+2023-09-19 15:07:00,8.255,8.255,8.255,8.255,100.0,BVN
+2023-09-19 15:05:00,8.26,8.26,8.255,8.255,200.0,BVN
+2023-09-19 15:02:00,8.255,8.26,8.255,8.26,309.0,BVN
+2023-09-19 15:00:00,8.26,8.265,8.26,8.26,15204.0,BVN
+2023-09-19 14:58:00,8.27,8.27,8.265,8.265,1410.0,BVN
+2023-09-19 14:57:00,8.265,8.265,8.265,8.265,124.0,BVN
+2023-09-19 14:56:00,8.265,8.265,8.265,8.265,120.0,BVN
+2023-09-19 14:55:00,8.265,8.27,8.265,8.27,251.0,BVN
+2023-09-19 14:54:00,8.265,8.265,8.265,8.265,100.0,BVN
+2023-09-19 14:52:00,8.265,8.265,8.265,8.265,300.0,BVN
+2023-09-19 14:51:00,8.266,8.266,8.26,8.26,572.0,BVN
+2023-09-19 14:50:00,8.27,8.27,8.27,8.27,356.0,BVN
+2023-09-19 14:49:00,8.27,8.28,8.27,8.27,5613.0,BVN
+2023-09-19 14:47:00,8.27,8.27,8.27,8.27,275.0,BVN
+2023-09-19 14:46:00,8.27,8.27,8.265,8.265,618.0,BVN
+2023-09-19 14:45:00,8.27,8.27,8.27,8.27,1734.0,BVN
+2023-09-19 14:43:00,8.27,8.27,8.27,8.27,323.0,BVN
+2023-09-19 14:42:00,8.265,8.27,8.265,8.27,1717.0,BVN
+2023-09-19 14:41:00,8.26,8.265,8.26,8.265,2092.0,BVN
+2023-09-19 14:40:00,8.26,8.26,8.26,8.26,895.0,BVN
+2023-09-19 14:39:00,8.26,8.26,8.26,8.26,431.0,BVN
+2023-09-19 14:38:00,8.255,8.255,8.255,8.255,128.0,BVN
+2023-09-19 14:37:00,8.255,8.26,8.255,8.26,200.0,BVN
+2023-09-19 14:36:00,8.26,8.26,8.255,8.255,2967.0,BVN
+2023-09-19 14:34:00,8.26,8.26,8.26,8.26,132.0,BVN
+2023-09-19 14:32:00,8.255,8.26,8.255,8.26,1648.0,BVN
+2023-09-19 14:31:00,8.275,8.275,8.26,8.26,4548.0,BVN
+2023-09-19 14:30:00,8.27,8.275,8.265,8.275,3962.0,BVN
+2023-09-19 14:29:00,8.255,8.265,8.255,8.265,1173.0,BVN
+2023-09-19 14:27:00,8.258,8.258,8.258,8.258,403.0,BVN
+2023-09-19 14:26:00,8.245,8.255,8.24,8.255,11052.0,BVN
+2023-09-19 14:25:00,8.245,8.245,8.24,8.24,200.0,BVN
+2023-09-19 14:23:00,8.24,8.24,8.24,8.24,202.0,BVN
+2023-09-19 14:21:00,8.245,8.245,8.245,8.245,100.0,BVN
+2023-09-19 14:20:00,8.25,8.25,8.25,8.25,104.0,BVN
+2023-09-19 14:19:00,8.25,8.25,8.245,8.245,501.0,BVN
+2023-09-19 14:18:00,8.25,8.25,8.245,8.245,725.0,BVN
+2023-09-19 14:17:00,8.25,8.26,8.25,8.26,209.0,BVN
+2023-09-19 14:16:00,8.25,8.25,8.25,8.25,1177.0,BVN
+2023-09-19 14:15:00,8.25,8.25,8.25,8.25,900.0,BVN
+2023-09-19 14:14:00,8.26,8.26,8.26,8.26,528.0,BVN
+2023-09-19 14:13:00,8.265,8.265,8.265,8.265,920.0,BVN
+2023-09-19 14:12:00,8.255,8.26,8.255,8.26,5655.0,BVN
+2023-09-19 14:11:00,8.25,8.252,8.25,8.25,1609.0,BVN
+2023-09-19 14:10:00,8.235,8.24,8.235,8.24,1314.0,BVN
+2023-09-19 14:09:00,8.25,8.255,8.24,8.24,3562.0,BVN
+2023-09-19 14:08:00,8.23,8.25,8.22,8.24,12370.0,BVN
+2023-09-19 14:07:00,8.23,8.235,8.23,8.235,988.0,BVN
+2023-09-19 14:06:00,8.229,8.229,8.229,8.229,2041.0,BVN
+2023-09-19 14:05:00,8.22,8.229,8.22,8.229,1824.0,BVN
+2023-09-19 14:04:00,8.22,8.22,8.22,8.22,2106.0,BVN
+2023-09-19 14:03:00,8.22,8.22,8.22,8.22,100.0,BVN
+2023-09-19 14:02:00,8.215,8.23,8.205,8.23,8877.0,BVN
+2023-09-19 14:01:00,8.27,8.27,8.22,8.22,13442.0,BVN
+2023-09-19 14:00:00,8.27,8.275,8.27,8.275,300.0,BVN
+2023-09-19 13:59:00,8.29,8.29,8.27,8.27,5233.0,BVN
+2023-09-19 13:58:00,8.295,8.295,8.295,8.295,1074.0,BVN
+2023-09-19 13:57:00,8.295,8.295,8.295,8.295,254.0,BVN
+2023-09-19 13:54:00,8.295,8.295,8.295,8.295,242.0,BVN
+2023-09-19 13:53:00,8.295,8.295,8.295,8.295,104.0,BVN
+2023-09-19 13:51:00,8.3,8.3,8.3,8.3,106.0,BVN
+2023-09-19 13:50:00,8.31,8.31,8.295,8.295,4538.0,BVN
+2023-09-19 13:47:00,8.31,8.31,8.305,8.31,3486.0,BVN
+2023-09-19 13:45:00,8.319,8.319,8.31,8.315,1239.0,BVN
+2023-09-19 13:43:00,8.315,8.315,8.315,8.315,106.0,BVN
+2023-09-19 13:42:00,8.31,8.315,8.3,8.315,7375.0,BVN
+2023-09-19 13:40:00,8.315,8.315,8.315,8.315,125.0,BVN
+2023-09-19 13:36:00,8.315,8.315,8.315,8.315,340.0,BVN
+2023-09-19 13:33:00,8.315,8.315,8.315,8.315,126.0,BVN
+2023-09-19 13:32:00,8.315,8.315,8.315,8.315,1011.0,BVN
+2023-09-19 13:31:00,8.32,8.32,8.32,8.32,1579.0,BVN
+2023-09-19 13:29:00,8.315,8.315,8.315,8.315,130.0,BVN
+2023-09-19 13:25:00,8.32,8.32,8.32,8.32,1303.0,BVN
+2023-09-19 13:24:00,8.315,8.32,8.315,8.32,3122.0,BVN
+2023-09-19 13:23:00,8.315,8.32,8.315,8.32,1070.0,BVN
+2023-09-19 13:21:00,8.33,8.33,8.31,8.31,2223.0,BVN
+2023-09-19 13:20:00,8.335,8.335,8.335,8.335,213.0,BVN
+2023-09-19 13:19:00,8.335,8.335,8.33,8.33,348.0,BVN
+2023-09-19 13:18:00,8.331,8.335,8.331,8.335,3284.0,BVN
+2023-09-19 13:14:00,8.332,8.332,8.332,8.332,155.0,BVN
+2023-09-19 13:12:00,8.33,8.33,8.33,8.33,100.0,BVN
+2023-09-19 13:10:00,8.325,8.33,8.325,8.33,1206.0,BVN
+2023-09-19 13:08:00,8.33,8.33,8.329,8.33,742.0,BVN
+2023-09-19 13:07:00,8.34,8.34,8.33,8.33,3616.0,BVN
+2023-09-19 13:06:00,8.34,8.34,8.34,8.34,100.0,BVN
+2023-09-19 13:05:00,8.35,8.35,8.35,8.35,1369.0,BVN
+2023-09-19 13:04:00,8.36,8.36,8.36,8.36,435.0,BVN
+2023-09-19 13:03:00,8.36,8.365,8.35,8.365,6632.0,BVN
+2023-09-19 13:02:00,8.38,8.38,8.365,8.365,4269.0,BVN
+2023-09-19 12:59:00,8.385,8.385,8.385,8.385,200.0,BVN
+2023-09-19 12:57:00,8.385,8.385,8.385,8.385,138.0,BVN
+2023-09-19 12:55:00,8.385,8.385,8.385,8.385,205.0,BVN
+2023-09-19 12:51:00,8.38,8.385,8.375,8.385,3045.0,BVN
+2023-09-19 12:50:00,8.4,8.4,8.375,8.38,4641.0,BVN
+2023-09-19 12:49:00,8.4,8.4,8.4,8.4,100.0,BVN
+2023-09-19 12:47:00,8.405,8.405,8.405,8.405,100.0,BVN
+2023-09-19 12:46:00,8.405,8.405,8.405,8.405,200.0,BVN
+2023-09-19 12:44:00,8.405,8.405,8.405,8.405,6362.0,BVN
+2023-09-19 12:43:00,8.41,8.41,8.405,8.405,3070.0,BVN
+2023-09-19 12:42:00,8.41,8.41,8.41,8.41,249.0,BVN
+2023-09-19 12:41:00,8.405,8.42,8.401,8.415,14344.0,BVN
+2023-09-19 12:40:00,8.4,8.41,8.4,8.405,70587.0,BVN
+2023-09-19 12:39:00,8.4,8.4,8.4,8.4,606.0,BVN
+2023-09-19 12:38:00,8.4,8.4,8.395,8.395,2061.0,BVN
+2023-09-19 12:37:00,8.4,8.405,8.39,8.395,82309.0,BVN
+2023-09-19 12:36:00,8.39,8.395,8.39,8.395,2638.0,BVN
+2023-09-19 12:35:00,8.39,8.39,8.39,8.39,521.0,BVN
+2023-09-19 12:33:00,8.385,8.39,8.385,8.39,814.0,BVN
+2023-09-19 12:32:00,8.385,8.385,8.38,8.385,1407.0,BVN
+2023-09-19 12:31:00,8.385,8.385,8.381,8.381,1100.0,BVN
+2023-09-19 12:30:00,8.385,8.385,8.385,8.385,764.0,BVN
+2023-09-19 12:29:00,8.38,8.385,8.38,8.385,1317.0,BVN
+2023-09-19 12:28:00,8.38,8.38,8.375,8.38,1068.0,BVN
+2023-09-19 12:27:00,8.4,8.41,8.38,8.38,142446.0,BVN
+2023-09-19 12:26:00,8.39,8.395,8.39,8.395,1934.0,BVN
+2023-09-19 12:25:00,8.39,8.39,8.39,8.39,126.0,BVN
+2023-09-19 12:24:00,8.39,8.39,8.39,8.39,223.0,BVN
+2023-09-19 12:23:00,8.385,8.385,8.385,8.385,415.0,BVN
+2023-09-19 12:22:00,8.385,8.405,8.38,8.39,24706.0,BVN
+2023-09-19 12:21:00,8.405,8.405,8.385,8.385,82732.0,BVN
+2023-09-19 12:20:00,8.4,8.405,8.4,8.405,805.0,BVN
+2023-09-19 12:19:00,8.405,8.41,8.4,8.405,6902.0,BVN
+2023-09-19 12:18:00,8.405,8.41,8.4,8.405,86455.0,BVN
+2023-09-19 12:17:00,8.415,8.415,8.4,8.405,63577.0,BVN
+2023-09-19 12:16:00,8.42,8.42,8.42,8.42,195.0,BVN
+2023-09-19 12:14:00,8.41,8.415,8.41,8.415,2913.0,BVN
+2023-09-19 12:11:00,8.41,8.41,8.405,8.405,3884.0,BVN
+2023-09-19 12:10:00,8.43,8.44,8.415,8.415,9440.0,BVN
+2023-09-19 12:08:00,8.425,8.425,8.425,8.425,100.0,BVN
+2023-09-19 12:07:00,8.42,8.425,8.42,8.425,305.0,BVN
+2023-09-19 12:06:00,8.425,8.425,8.425,8.425,150.0,BVN
+2023-09-19 12:04:00,8.425,8.425,8.425,8.425,600.0,BVN
+2023-09-19 12:02:00,8.425,8.425,8.425,8.425,1000.0,BVN
+2023-09-19 12:01:00,8.425,8.43,8.425,8.425,1297.0,BVN
+2023-09-19 12:00:00,8.43,8.44,8.425,8.425,6218.0,BVN
+2023-09-19 11:57:00,8.435,8.435,8.435,8.435,104.0,BVN
+2023-09-19 11:56:00,8.435,8.435,8.435,8.435,1000.0,BVN
+2023-09-19 11:54:00,8.435,8.435,8.435,8.435,218.0,BVN
+2023-09-19 11:50:00,8.425,8.435,8.425,8.435,2502.0,BVN
+2023-09-19 11:49:00,8.43,8.43,8.43,8.43,394.0,BVN
+2023-09-19 11:48:00,8.43,8.44,8.43,8.43,500.0,BVN
+2023-09-19 11:47:00,8.44,8.44,8.44,8.44,1269.0,BVN
+2023-09-19 11:46:00,8.45,8.45,8.445,8.445,1350.0,BVN
+2023-09-19 11:45:00,8.45,8.45,8.45,8.45,100.0,BVN
+2023-09-19 11:43:00,8.45,8.45,8.45,8.45,100.0,BVN
+2023-09-19 11:40:00,8.465,8.465,8.45,8.45,925.0,BVN
+2023-09-19 11:38:00,8.46,8.465,8.46,8.465,592.0,BVN
+2023-09-19 11:37:00,8.47,8.47,8.465,8.465,420.0,BVN
+2023-09-19 11:36:00,8.49,8.49,8.475,8.475,1951.0,BVN
+2023-09-19 11:35:00,8.49,8.49,8.49,8.49,132.0,BVN
+2023-09-19 11:33:00,8.49,8.495,8.49,8.495,216.0,BVN
+2023-09-19 11:32:00,8.495,8.495,8.495,8.495,162.0,BVN
+2023-09-19 11:31:00,8.5,8.5,8.5,8.5,4412.0,BVN
+2023-09-19 11:30:00,8.505,8.505,8.5,8.505,1119.0,BVN
+2023-09-19 11:28:00,8.51,8.51,8.51,8.51,1223.0,BVN
+2023-09-19 11:27:00,8.503,8.505,8.503,8.505,209.0,BVN
+2023-09-19 11:24:00,8.505,8.505,8.505,8.505,503.0,BVN
+2023-09-19 11:23:00,8.5,8.505,8.5,8.505,500.0,BVN
+2023-09-19 11:20:00,8.505,8.505,8.505,8.505,415.0,BVN
+2023-09-19 11:19:00,8.505,8.51,8.505,8.51,501.0,BVN
+2023-09-19 11:18:00,8.505,8.505,8.505,8.505,1223.0,BVN
+2023-09-19 11:16:00,8.505,8.505,8.505,8.505,1339.0,BVN
+2023-09-19 11:15:00,8.51,8.51,8.51,8.51,812.0,BVN
+2023-09-19 11:13:00,8.505,8.505,8.505,8.505,415.0,BVN
+2023-09-19 11:12:00,8.503,8.503,8.503,8.503,110.0,BVN
+2023-09-19 11:11:00,8.509,8.509,8.509,8.509,220.0,BVN
+2023-09-19 11:10:00,8.505,8.505,8.505,8.505,700.0,BVN
+2023-09-19 11:06:00,8.505,8.51,8.505,8.51,1614.0,BVN
+2023-09-19 11:05:00,8.51,8.51,8.51,8.51,164.0,BVN
+2023-09-19 11:02:00,8.495,8.505,8.495,8.505,2897.0,BVN
+2023-09-19 11:01:00,8.49,8.495,8.49,8.495,3738.0,BVN
+2023-09-19 11:00:00,8.49,8.49,8.49,8.49,100.0,BVN
+2023-09-19 10:59:00,8.49,8.495,8.49,8.495,450.0,BVN
+2023-09-19 10:58:00,8.49,8.49,8.49,8.49,100.0,BVN
+2023-09-19 10:56:00,8.49,8.49,8.49,8.49,165.0,BVN
+2023-09-19 10:54:00,8.5,8.5,8.495,8.495,404.0,BVN
+2023-09-19 10:53:00,8.493,8.493,8.493,8.493,100.0,BVN
+2023-09-19 10:49:00,8.49,8.495,8.49,8.495,2064.0,BVN
+2023-09-19 10:48:00,8.495,8.495,8.49,8.49,327.0,BVN
+2023-09-19 10:47:00,8.51,8.51,8.5,8.5,3002.0,BVN
+2023-09-19 10:46:00,8.51,8.51,8.51,8.51,119.0,BVN
+2023-09-19 10:45:00,8.515,8.515,8.515,8.515,154.0,BVN
+2023-09-19 10:42:00,8.51,8.51,8.51,8.51,996.0,BVN
+2023-09-19 10:41:00,8.505,8.505,8.505,8.505,227.0,BVN
+2023-09-19 10:40:00,8.5,8.5,8.5,8.5,888.0,BVN
+2023-09-19 10:39:00,8.505,8.505,8.5,8.5,1273.0,BVN
+2023-09-19 10:38:00,8.52,8.525,8.51,8.51,5464.0,BVN
+2023-09-19 10:37:00,8.52,8.52,8.52,8.52,325.0,BVN
+2023-09-19 10:35:00,8.52,8.52,8.52,8.52,1518.0,BVN
+2023-09-19 10:34:00,8.52,8.52,8.52,8.52,288.0,BVN
+2023-09-19 10:33:00,8.52,8.52,8.52,8.52,105.0,BVN
+2023-09-19 10:32:00,8.5,8.511,8.5,8.51,3333.0,BVN
+2023-09-19 10:31:00,8.515,8.515,8.495,8.495,4241.0,BVN
+2023-09-19 10:30:00,8.52,8.52,8.515,8.515,2503.0,BVN
+2023-09-19 10:29:00,8.515,8.519,8.515,8.515,626.0,BVN
+2023-09-19 10:28:00,8.52,8.52,8.515,8.515,1940.0,BVN
+2023-09-19 10:26:00,8.515,8.515,8.51,8.51,205.0,BVN
+2023-09-19 10:25:00,8.52,8.52,8.52,8.52,1202.0,BVN
+2023-09-19 10:24:00,8.52,8.525,8.52,8.52,1302.0,BVN
+2023-09-19 10:23:00,8.51,8.51,8.51,8.51,637.0,BVN
+2023-09-19 10:22:00,8.51,8.51,8.5,8.5,1042.0,BVN
+2023-09-19 10:21:00,8.515,8.515,8.515,8.515,1224.0,BVN
+2023-09-19 10:20:00,8.51,8.515,8.51,8.515,200.0,BVN
+2023-09-19 10:19:00,8.525,8.525,8.52,8.52,1748.0,BVN
+2023-09-19 10:18:00,8.52,8.525,8.52,8.525,617.0,BVN
+2023-09-19 10:17:00,8.51,8.51,8.51,8.51,575.0,BVN
+2023-09-19 10:16:00,8.51,8.51,8.49,8.51,5436.0,BVN
+2023-09-19 10:15:00,8.51,8.52,8.51,8.51,6145.0,BVN
+2023-09-19 10:13:00,8.53,8.54,8.515,8.52,6925.0,BVN
+2023-09-19 10:12:00,8.56,8.56,8.505,8.525,17736.0,BVN
+2023-09-19 10:11:00,8.56,8.56,8.56,8.56,130.0,BVN
+2023-09-19 10:10:00,8.6,8.6,8.555,8.56,7197.0,BVN
+2023-09-19 10:09:00,8.62,8.62,8.6,8.6,2198.0,BVN
+2023-09-19 10:08:00,8.621,8.625,8.62,8.62,750.0,BVN
+2023-09-19 10:07:00,8.62,8.621,8.62,8.621,900.0,BVN
+2023-09-19 10:06:00,8.63,8.635,8.63,8.63,1773.0,BVN
+2023-09-19 10:05:00,8.635,8.635,8.635,8.635,130.0,BVN
+2023-09-19 10:04:00,8.64,8.64,8.64,8.64,2111.0,BVN
+2023-09-19 10:02:00,8.64,8.64,8.64,8.64,750.0,BVN
+2023-09-19 10:01:00,8.66,8.665,8.65,8.65,2269.0,BVN
+2023-09-19 10:00:00,8.65,8.65,8.65,8.65,1890.0,BVN
+2023-09-19 09:59:00,8.66,8.66,8.65,8.655,1322.0,BVN
+2023-09-19 09:57:00,8.66,8.66,8.66,8.66,502.0,BVN
+2023-09-19 09:56:00,8.65,8.65,8.65,8.65,730.0,BVN
+2023-09-19 09:55:00,8.66,8.66,8.66,8.66,925.0,BVN
+2023-09-19 09:54:00,8.68,8.68,8.665,8.665,247.0,BVN
+2023-09-19 09:53:00,8.68,8.68,8.68,8.68,2178.0,BVN
+2023-09-19 09:52:00,8.69,8.69,8.69,8.69,1250.0,BVN
+2023-09-19 09:51:00,8.69,8.695,8.685,8.69,4484.0,BVN
+2023-09-19 09:50:00,8.69,8.7,8.69,8.7,2807.0,BVN
+2023-09-19 09:48:00,8.7,8.7,8.7,8.7,401.0,BVN
+2023-09-19 09:47:00,8.69,8.695,8.69,8.695,468.0,BVN
+2023-09-19 09:45:00,8.68,8.69,8.68,8.685,400.0,BVN
+2023-09-19 09:44:00,8.68,8.68,8.68,8.68,2017.0,BVN
+2023-09-19 09:43:00,8.68,8.69,8.68,8.69,601.0,BVN
+2023-09-19 09:42:00,8.68,8.68,8.67,8.675,2707.0,BVN
+2023-09-19 09:41:00,8.68,8.68,8.68,8.68,448.0,BVN
+2023-09-19 09:40:00,8.66,8.67,8.66,8.67,1008.0,BVN
+2023-09-19 09:39:00,8.66,8.66,8.65,8.65,1595.0,BVN
+2023-09-19 09:38:00,8.66,8.66,8.66,8.66,400.0,BVN
+2023-09-19 09:37:00,8.655,8.655,8.655,8.655,100.0,BVN
+2023-09-19 09:36:00,8.675,8.675,8.65,8.65,4834.0,BVN
+2023-09-19 09:35:00,8.69,8.69,8.69,8.69,202.0,BVN
+2023-09-19 09:34:00,8.67,8.68,8.67,8.68,2008.0,BVN
+2023-09-19 09:32:00,8.7,8.7,8.68,8.68,1922.0,BVN
+2023-09-19 09:30:00,8.74,8.74,8.74,8.74,3628.0,BVN
+2023-09-18 19:00:00,8.68,8.68,8.68,8.68,53303.0,BVN
+2023-09-18 18:41:00,8.8,8.8,8.8,8.8,10.0,BVN
+2023-09-18 18:30:00,8.68,8.68,8.68,8.68,53303.0,BVN
+2023-09-18 18:05:00,8.8,8.8,8.8,8.8,1.0,BVN
+2023-09-18 16:10:00,8.68,8.68,8.68,8.68,53303.0,BVN
+2023-09-18 16:06:00,8.703,8.703,8.703,8.703,11270.0,BVN
+2023-09-18 16:00:00,8.69,8.69,8.68,8.68,106906.0,BVN
+2023-09-18 15:59:00,8.695,8.695,8.68,8.69,20235.0,BVN
+2023-09-18 15:58:00,8.69,8.7,8.685,8.69,25993.0,BVN
+2023-09-18 15:57:00,8.7,8.7,8.69,8.695,8298.0,BVN
+2023-09-18 15:56:00,8.695,8.7,8.695,8.695,4994.0,BVN
+2023-09-18 15:55:00,8.695,8.7,8.69,8.7,2405.0,BVN
+2023-09-18 15:54:00,8.7,8.7,8.69,8.69,16655.0,BVN
+2023-09-18 15:53:00,8.7,8.7,8.695,8.7,2618.0,BVN
+2023-09-18 15:52:00,8.695,8.7,8.695,8.7,1922.0,BVN
+2023-09-18 15:51:00,8.695,8.7,8.69,8.7,1623.0,BVN
+2023-09-18 15:50:00,8.695,8.7,8.69,8.7,1787.0,BVN
+2023-09-18 15:49:00,8.69,8.695,8.69,8.695,1414.0,BVN
+2023-09-18 15:48:00,8.685,8.69,8.68,8.69,9116.0,BVN
+2023-09-18 15:47:00,8.685,8.685,8.685,8.685,663.0,BVN
+2023-09-18 15:46:00,8.685,8.685,8.685,8.685,1339.0,BVN
+2023-09-18 15:45:00,8.695,8.695,8.685,8.685,6714.0,BVN
+2023-09-18 15:44:00,8.695,8.7,8.695,8.7,863.0,BVN
+2023-09-18 15:43:00,8.695,8.695,8.695,8.695,947.0,BVN
+2023-09-18 15:42:00,8.7,8.7,8.695,8.7,1299.0,BVN
+2023-09-18 15:41:00,8.7,8.7,8.695,8.695,1039.0,BVN
+2023-09-18 15:40:00,8.695,8.7,8.695,8.695,1419.0,BVN
+2023-09-18 15:39:00,8.7,8.7,8.7,8.7,613.0,BVN
+2023-09-18 15:38:00,8.7,8.7,8.7,8.7,725.0,BVN
+2023-09-18 15:37:00,8.7,8.7,8.695,8.695,1074.0,BVN
+2023-09-18 15:36:00,8.7,8.7,8.695,8.7,807.0,BVN
+2023-09-18 15:35:00,8.695,8.7,8.695,8.7,474.0,BVN
+2023-09-18 15:34:00,8.698,8.698,8.698,8.698,410.0,BVN
+2023-09-18 15:33:00,8.695,8.698,8.695,8.695,1075.0,BVN
+2023-09-18 15:32:00,8.7,8.7,8.7,8.7,304.0,BVN
+2023-09-18 15:31:00,8.695,8.7,8.695,8.7,1084.0,BVN
+2023-09-18 15:30:00,8.7,8.705,8.69,8.7,10694.0,BVN
+2023-09-18 15:29:00,8.695,8.695,8.695,8.695,610.0,BVN
+2023-09-18 15:28:00,8.705,8.705,8.7,8.7,2326.0,BVN
+2023-09-18 15:27:00,8.715,8.715,8.705,8.71,9546.0,BVN
+2023-09-18 15:26:00,8.73,8.73,8.715,8.715,5030.0,BVN
+2023-09-18 15:25:00,8.735,8.735,8.735,8.735,392.0,BVN
+2023-09-18 15:24:00,8.735,8.735,8.735,8.735,232.0,BVN
+2023-09-18 15:23:00,8.745,8.745,8.732,8.735,1629.0,BVN
+2023-09-18 15:21:00,8.75,8.75,8.745,8.745,725.0,BVN
+2023-09-18 15:20:00,8.74,8.745,8.74,8.745,402.0,BVN
+2023-09-18 15:19:00,8.745,8.745,8.745,8.745,319.0,BVN
+2023-09-18 15:18:00,8.75,8.755,8.74,8.745,5278.0,BVN
+2023-09-18 15:17:00,8.755,8.76,8.755,8.76,704.0,BVN
+2023-09-18 15:16:00,8.75,8.76,8.745,8.76,4106.0,BVN
+2023-09-18 15:15:00,8.74,8.75,8.74,8.75,2985.0,BVN
+2023-09-18 15:14:00,8.74,8.74,8.73,8.74,1846.0,BVN
+2023-09-18 15:13:00,8.74,8.74,8.735,8.74,1017.0,BVN
+2023-09-18 15:12:00,8.73,8.74,8.73,8.74,600.0,BVN
+2023-09-18 15:11:00,8.74,8.74,8.74,8.74,646.0,BVN
+2023-09-18 15:10:00,8.74,8.74,8.74,8.74,300.0,BVN
+2023-09-18 15:09:00,8.74,8.74,8.73,8.735,1165.0,BVN
+2023-09-18 15:08:00,8.74,8.74,8.735,8.735,637.0,BVN
+2023-09-18 15:07:00,8.73,8.735,8.73,8.73,2786.0,BVN
+2023-09-18 15:06:00,8.73,8.73,8.73,8.73,711.0,BVN
+2023-09-18 15:05:00,8.73,8.73,8.725,8.73,688.0,BVN
+2023-09-18 15:04:00,8.73,8.73,8.72,8.73,843.0,BVN
+2023-09-18 15:03:00,8.73,8.73,8.725,8.725,386.0,BVN
+2023-09-18 15:02:00,8.725,8.73,8.725,8.73,258.0,BVN
+2023-09-18 15:01:00,8.73,8.73,8.725,8.73,1530.0,BVN
+2023-09-18 14:59:00,8.725,8.73,8.725,8.73,486.0,BVN
+2023-09-18 14:58:00,8.725,8.725,8.725,8.725,118.0,BVN
+2023-09-18 14:55:00,8.73,8.73,8.724,8.73,929.0,BVN
+2023-09-18 14:54:00,8.729,8.729,8.725,8.725,915.0,BVN
+2023-09-18 14:53:00,8.735,8.735,8.725,8.725,7254.0,BVN
+2023-09-18 14:52:00,8.729,8.74,8.725,8.735,3368.0,BVN
+2023-09-18 14:51:00,8.73,8.73,8.73,8.73,187.0,BVN
+2023-09-18 14:50:00,8.729,8.729,8.729,8.729,305.0,BVN
+2023-09-18 14:49:00,8.725,8.725,8.725,8.725,556.0,BVN
+2023-09-18 14:48:00,8.71,8.73,8.71,8.721,5774.0,BVN
+2023-09-18 14:47:00,8.7,8.7,8.7,8.7,2854.0,BVN
+2023-09-18 14:46:00,8.685,8.7,8.68,8.7,19591.0,BVN
+2023-09-18 14:45:00,8.69,8.69,8.685,8.69,813.0,BVN
+2023-09-18 14:44:00,8.69,8.69,8.69,8.69,342.0,BVN
+2023-09-18 14:43:00,8.69,8.69,8.69,8.69,232.0,BVN
+2023-09-18 14:42:00,8.685,8.685,8.685,8.685,162.0,BVN
+2023-09-18 14:41:00,8.69,8.69,8.685,8.69,2200.0,BVN
+2023-09-18 14:40:00,8.69,8.69,8.69,8.69,143.0,BVN
+2023-09-18 14:39:00,8.685,8.69,8.685,8.69,1120.0,BVN
+2023-09-18 14:38:00,8.68,8.685,8.68,8.685,3517.0,BVN
+2023-09-18 14:37:00,8.68,8.68,8.68,8.68,710.0,BVN
+2023-09-18 14:36:00,8.678,8.68,8.678,8.68,208.0,BVN
+2023-09-18 14:35:00,8.68,8.68,8.68,8.68,100.0,BVN
+2023-09-18 14:34:00,8.675,8.68,8.675,8.675,1191.0,BVN
+2023-09-18 14:33:00,8.68,8.68,8.68,8.68,241.0,BVN
+2023-09-18 14:32:00,8.675,8.675,8.675,8.675,645.0,BVN
+2023-09-18 14:31:00,8.675,8.675,8.675,8.675,426.0,BVN
+2023-09-18 14:30:00,8.68,8.68,8.68,8.68,827.0,BVN
+2023-09-18 14:29:00,8.68,8.68,8.68,8.68,341.0,BVN
+2023-09-18 14:28:00,8.68,8.68,8.68,8.68,422.0,BVN
+2023-09-18 14:27:00,8.68,8.68,8.675,8.68,509.0,BVN
+2023-09-18 14:26:00,8.68,8.68,8.675,8.675,1430.0,BVN
+2023-09-18 14:25:00,8.68,8.68,8.68,8.68,309.0,BVN
+2023-09-18 14:24:00,8.675,8.68,8.675,8.68,265.0,BVN
+2023-09-18 14:23:00,8.68,8.68,8.675,8.68,336.0,BVN
+2023-09-18 14:22:00,8.675,8.68,8.67,8.68,1052.0,BVN
+2023-09-18 14:21:00,8.675,8.68,8.675,8.68,319.0,BVN
+2023-09-18 14:19:00,8.68,8.68,8.68,8.68,300.0,BVN
+2023-09-18 14:18:00,8.68,8.68,8.67,8.67,249.0,BVN
+2023-09-18 14:17:00,8.68,8.68,8.68,8.68,314.0,BVN
+2023-09-18 14:16:00,8.675,8.68,8.675,8.68,544.0,BVN
+2023-09-18 14:15:00,8.68,8.68,8.68,8.68,101.0,BVN
+2023-09-18 14:14:00,8.665,8.67,8.665,8.67,3584.0,BVN
+2023-09-18 14:13:00,8.67,8.67,8.665,8.665,291.0,BVN
+2023-09-18 14:12:00,8.67,8.67,8.66,8.66,333.0,BVN
+2023-09-18 14:10:00,8.67,8.67,8.662,8.665,337.0,BVN
+2023-09-18 14:09:00,8.665,8.665,8.66,8.66,343.0,BVN
+2023-09-18 14:08:00,8.69,8.69,8.655,8.66,32837.0,BVN
+2023-09-18 14:07:00,8.69,8.69,8.685,8.685,300.0,BVN
+2023-09-18 14:06:00,8.69,8.69,8.685,8.685,300.0,BVN
+2023-09-18 14:05:00,8.685,8.685,8.685,8.685,100.0,BVN
+2023-09-18 14:04:00,8.68,8.69,8.68,8.685,2645.0,BVN
+2023-09-18 14:03:00,8.69,8.7,8.69,8.69,6335.0,BVN
+2023-09-18 14:02:00,8.69,8.695,8.69,8.695,1260.0,BVN
+2023-09-18 14:01:00,8.698,8.698,8.69,8.695,333.0,BVN
+2023-09-18 13:59:00,8.695,8.7,8.69,8.695,1003.0,BVN
+2023-09-18 13:58:00,8.698,8.7,8.698,8.7,243.0,BVN
+2023-09-18 13:57:00,8.69,8.695,8.69,8.695,2424.0,BVN
+2023-09-18 13:56:00,8.695,8.698,8.695,8.695,632.0,BVN
+2023-09-18 13:55:00,8.7,8.7,8.695,8.695,315.0,BVN
+2023-09-18 13:54:00,8.69,8.695,8.69,8.695,3070.0,BVN
+2023-09-18 13:53:00,8.685,8.69,8.685,8.69,231.0,BVN
+2023-09-18 13:52:00,8.685,8.69,8.685,8.69,611.0,BVN
+2023-09-18 13:51:00,8.69,8.69,8.685,8.685,435.0,BVN
+2023-09-18 13:49:00,8.685,8.69,8.68,8.68,637.0,BVN
+2023-09-18 13:48:00,8.685,8.685,8.682,8.683,623.0,BVN
+2023-09-18 13:47:00,8.685,8.685,8.685,8.685,130.0,BVN
+2023-09-18 13:46:00,8.685,8.685,8.685,8.685,218.0,BVN
+2023-09-18 13:44:00,8.685,8.685,8.68,8.685,402.0,BVN
+2023-09-18 13:43:00,8.685,8.685,8.685,8.685,329.0,BVN
+2023-09-18 13:42:00,8.685,8.69,8.685,8.685,9533.0,BVN
+2023-09-18 13:41:00,8.685,8.685,8.685,8.685,690.0,BVN
+2023-09-18 13:40:00,8.69,8.69,8.675,8.685,8504.0,BVN
+2023-09-18 13:39:00,8.685,8.685,8.685,8.685,2648.0,BVN
+2023-09-18 13:38:00,8.725,8.73,8.68,8.68,42634.0,BVN
+2023-09-18 13:37:00,8.7,8.73,8.7,8.73,68836.0,BVN
+2023-09-18 13:36:00,8.695,8.7,8.695,8.7,351.0,BVN
+2023-09-18 13:35:00,8.69,8.695,8.69,8.695,315.0,BVN
+2023-09-18 13:34:00,8.695,8.695,8.695,8.695,339.0,BVN
+2023-09-18 13:33:00,8.695,8.695,8.695,8.695,202.0,BVN
+2023-09-18 13:32:00,8.7,8.7,8.69,8.7,6933.0,BVN
+2023-09-18 13:30:00,8.7,8.7,8.7,8.7,123.0,BVN
+2023-09-18 13:29:00,8.695,8.7,8.69,8.69,2462.0,BVN
+2023-09-18 13:28:00,8.695,8.695,8.695,8.695,100.0,BVN
+2023-09-18 13:27:00,8.695,8.695,8.69,8.69,201.0,BVN
+2023-09-18 13:26:00,8.695,8.695,8.695,8.695,364.0,BVN
+2023-09-18 13:25:00,8.695,8.695,8.695,8.695,147.0,BVN
+2023-09-18 13:24:00,8.685,8.695,8.685,8.695,9411.0,BVN
+2023-09-18 13:23:00,8.695,8.695,8.685,8.685,2843.0,BVN
+2023-09-18 13:22:00,8.695,8.695,8.695,8.695,113.0,BVN
+2023-09-18 13:21:00,8.68,8.69,8.68,8.69,21749.0,BVN
+2023-09-18 13:20:00,8.695,8.7,8.675,8.68,5190.0,BVN
+2023-09-18 13:19:00,8.675,8.695,8.675,8.695,23661.0,BVN
+2023-09-18 13:18:00,8.64,8.68,8.64,8.678,25486.0,BVN
+2023-09-18 13:17:00,8.63,8.64,8.63,8.64,9718.0,BVN
+2023-09-18 13:16:00,8.62,8.63,8.62,8.63,2231.0,BVN
+2023-09-18 13:15:00,8.615,8.62,8.615,8.62,311.0,BVN
+2023-09-18 13:14:00,8.615,8.62,8.615,8.62,317.0,BVN
+2023-09-18 13:13:00,8.62,8.62,8.62,8.62,653.0,BVN
+2023-09-18 13:12:00,8.62,8.62,8.615,8.62,329.0,BVN
+2023-09-18 13:11:00,8.62,8.62,8.62,8.62,205.0,BVN
+2023-09-18 13:10:00,8.62,8.62,8.62,8.62,200.0,BVN
+2023-09-18 13:09:00,8.615,8.615,8.615,8.615,488.0,BVN
+2023-09-18 13:08:00,8.62,8.62,8.62,8.62,200.0,BVN
+2023-09-18 13:06:00,8.62,8.62,8.62,8.62,115.0,BVN
+2023-09-18 13:05:00,8.62,8.625,8.615,8.615,6350.0,BVN
+2023-09-18 13:04:00,8.61,8.61,8.61,8.61,315.0,BVN
+2023-09-18 13:03:00,8.615,8.615,8.615,8.615,140.0,BVN
+2023-09-18 13:02:00,8.62,8.62,8.62,8.62,105.0,BVN
+2023-09-18 13:01:00,8.615,8.615,8.615,8.615,100.0,BVN
+2023-09-18 13:00:00,8.615,8.615,8.615,8.615,335.0,BVN
+2023-09-18 12:59:00,8.61,8.61,8.61,8.61,401.0,BVN
+2023-09-18 12:57:00,8.625,8.63,8.615,8.615,12367.0,BVN
+2023-09-18 12:56:00,8.63,8.63,8.625,8.625,310.0,BVN
+2023-09-18 12:55:00,8.62,8.62,8.62,8.62,280.0,BVN
+2023-09-18 12:54:00,8.63,8.63,8.63,8.63,276.0,BVN
+2023-09-18 12:53:00,8.625,8.625,8.625,8.625,240.0,BVN
+2023-09-18 12:52:00,8.63,8.63,8.625,8.625,408.0,BVN
+2023-09-18 12:51:00,8.625,8.625,8.625,8.625,308.0,BVN
+2023-09-18 12:50:00,8.625,8.63,8.625,8.63,322.0,BVN
+2023-09-18 12:49:00,8.625,8.63,8.625,8.63,732.0,BVN
+2023-09-18 12:48:00,8.63,8.63,8.625,8.625,408.0,BVN
+2023-09-18 12:47:00,8.62,8.63,8.62,8.63,466.0,BVN
+2023-09-18 12:46:00,8.63,8.63,8.63,8.63,108.0,BVN
+2023-09-18 12:45:00,8.63,8.63,8.63,8.63,235.0,BVN
+2023-09-18 12:44:00,8.625,8.625,8.625,8.625,320.0,BVN
+2023-09-18 12:43:00,8.63,8.63,8.63,8.63,216.0,BVN
+2023-09-18 12:42:00,8.625,8.625,8.625,8.625,426.0,BVN
+2023-09-18 12:41:00,8.63,8.63,8.625,8.625,313.0,BVN
+2023-09-18 12:40:00,8.629,8.629,8.629,8.629,249.0,BVN
+2023-09-18 12:39:00,8.63,8.63,8.625,8.63,520.0,BVN
+2023-09-18 12:38:00,8.63,8.63,8.625,8.625,1064.0,BVN
+2023-09-18 12:37:00,8.626,8.626,8.625,8.625,7158.0,BVN
+2023-09-18 12:36:00,8.625,8.625,8.625,8.625,225.0,BVN
+2023-09-18 12:35:00,8.63,8.63,8.625,8.63,508.0,BVN
+2023-09-18 12:34:00,8.63,8.63,8.63,8.63,185.0,BVN
+2023-09-18 12:33:00,8.625,8.625,8.625,8.625,185.0,BVN
+2023-09-18 12:32:00,8.625,8.63,8.625,8.63,345.0,BVN
+2023-09-18 12:31:00,8.63,8.63,8.63,8.63,620.0,BVN
+2023-09-18 12:30:00,8.625,8.625,8.625,8.625,318.0,BVN
+2023-09-18 12:29:00,8.63,8.63,8.625,8.625,208.0,BVN
+2023-09-18 12:28:00,8.62,8.63,8.62,8.625,1480.0,BVN
+2023-09-18 12:25:00,8.615,8.62,8.615,8.62,813.0,BVN
+2023-09-18 12:24:00,8.605,8.615,8.605,8.615,2235.0,BVN
+2023-09-18 12:23:00,8.61,8.61,8.61,8.61,304.0,BVN
+2023-09-18 12:22:00,8.605,8.605,8.605,8.605,316.0,BVN
+2023-09-18 12:21:00,8.608,8.608,8.608,8.608,108.0,BVN
+2023-09-18 12:20:00,8.6,8.6,8.6,8.6,2378.0,BVN
+2023-09-18 12:19:00,8.595,8.6,8.595,8.6,8296.0,BVN
+2023-09-18 12:17:00,8.6,8.6,8.59,8.59,351.0,BVN
+2023-09-18 12:15:00,8.595,8.595,8.595,8.595,442.0,BVN
+2023-09-18 12:14:00,8.595,8.595,8.595,8.595,117.0,BVN
+2023-09-18 12:12:00,8.6,8.6,8.595,8.595,364.0,BVN
+2023-09-18 12:10:00,8.595,8.595,8.595,8.595,196.0,BVN
+2023-09-18 12:08:00,8.595,8.595,8.595,8.595,237.0,BVN
+2023-09-18 12:07:00,8.6,8.6,8.6,8.6,147.0,BVN
+2023-09-18 12:05:00,8.6,8.6,8.595,8.595,502.0,BVN
+2023-09-18 12:04:00,8.605,8.605,8.6,8.6,7779.0,BVN
+2023-09-18 12:03:00,8.6,8.605,8.6,8.605,1457.0,BVN
+2023-09-18 12:02:00,8.6,8.6,8.6,8.6,159.0,BVN
+2023-09-18 12:01:00,8.6,8.6,8.595,8.595,310.0,BVN
+2023-09-18 12:00:00,8.595,8.6,8.595,8.6,1708.0,BVN
+2023-09-18 11:58:00,8.595,8.6,8.595,8.599,505.0,BVN
+2023-09-18 11:55:00,8.585,8.595,8.585,8.595,2388.0,BVN
+2023-09-18 11:54:00,8.595,8.595,8.58,8.58,7726.0,BVN
+2023-09-18 11:52:00,8.595,8.6,8.595,8.595,701.0,BVN
+2023-09-18 11:51:00,8.591,8.6,8.59,8.59,484.0,BVN
+2023-09-18 11:50:00,8.595,8.595,8.595,8.595,200.0,BVN
+2023-09-18 11:49:00,8.6,8.6,8.6,8.6,159.0,BVN
+2023-09-18 11:48:00,8.595,8.595,8.595,8.595,108.0,BVN
+2023-09-18 11:47:00,8.6,8.6,8.6,8.6,100.0,BVN
+2023-09-18 11:45:00,8.59,8.595,8.585,8.59,2250.0,BVN
+2023-09-18 11:43:00,8.59,8.59,8.585,8.585,6480.0,BVN
+2023-09-18 11:41:00,8.595,8.595,8.595,8.595,204.0,BVN
+2023-09-18 11:39:00,8.59,8.59,8.59,8.59,1363.0,BVN
+2023-09-18 11:38:00,8.585,8.59,8.585,8.59,334.0,BVN
+2023-09-18 11:37:00,8.585,8.585,8.585,8.585,649.0,BVN
+2023-09-18 11:36:00,8.585,8.585,8.585,8.585,300.0,BVN
+2023-09-18 11:35:00,8.585,8.585,8.585,8.585,320.0,BVN
+2023-09-18 11:34:00,8.58,8.585,8.575,8.585,3079.0,BVN
+2023-09-18 11:33:00,8.585,8.585,8.58,8.58,481.0,BVN
+2023-09-18 11:32:00,8.595,8.595,8.595,8.595,200.0,BVN
+2023-09-18 11:31:00,8.6,8.6,8.59,8.595,2556.0,BVN
+2023-09-18 11:30:00,8.62,8.62,8.605,8.605,3531.0,BVN
+2023-09-18 11:29:00,8.625,8.63,8.625,8.63,12159.0,BVN
+2023-09-18 11:28:00,8.63,8.63,8.625,8.625,219.0,BVN
+2023-09-18 11:27:00,8.63,8.63,8.63,8.63,228.0,BVN
+2023-09-18 11:26:00,8.625,8.63,8.625,8.63,331.0,BVN
+2023-09-18 11:25:00,8.625,8.625,8.625,8.625,243.0,BVN
+2023-09-18 11:23:00,8.625,8.63,8.625,8.625,302.0,BVN
+2023-09-18 11:22:00,8.621,8.621,8.621,8.621,1098.0,BVN
+2023-09-18 11:21:00,8.625,8.625,8.625,8.625,218.0,BVN
+2023-09-18 11:20:00,8.63,8.63,8.63,8.63,123.0,BVN
+2023-09-18 11:17:00,8.625,8.625,8.625,8.625,110.0,BVN
+2023-09-18 11:16:00,8.625,8.63,8.625,8.63,200.0,BVN
+2023-09-18 11:14:00,8.625,8.625,8.625,8.625,100.0,BVN
+2023-09-18 11:12:00,8.635,8.635,8.625,8.625,1436.0,BVN
+2023-09-18 11:11:00,8.65,8.65,8.645,8.645,5780.0,BVN
+2023-09-18 11:10:00,8.65,8.65,8.65,8.65,129.0,BVN
+2023-09-18 11:09:00,8.64,8.645,8.64,8.645,969.0,BVN
+2023-09-18 11:08:00,8.64,8.64,8.635,8.64,500.0,BVN
+2023-09-18 11:06:00,8.63,8.63,8.63,8.63,1290.0,BVN
+2023-09-18 11:05:00,8.62,8.63,8.615,8.63,1940.0,BVN
+2023-09-18 11:04:00,8.615,8.615,8.615,8.615,605.0,BVN
+2023-09-18 11:03:00,8.615,8.615,8.615,8.615,100.0,BVN
+2023-09-18 11:02:00,8.615,8.615,8.615,8.615,4655.0,BVN
+2023-09-18 11:01:00,8.62,8.62,8.615,8.62,400.0,BVN
+2023-09-18 11:00:00,8.615,8.615,8.615,8.615,200.0,BVN
+2023-09-18 10:58:00,8.615,8.62,8.61,8.615,2177.0,BVN
+2023-09-18 10:57:00,8.61,8.61,8.61,8.61,100.0,BVN
+2023-09-18 10:54:00,8.635,8.64,8.615,8.615,8878.0,BVN
+2023-09-18 10:52:00,8.64,8.64,8.64,8.64,197.0,BVN
+2023-09-18 10:51:00,8.638,8.638,8.638,8.638,100.0,BVN
+2023-09-18 10:50:00,8.63,8.63,8.63,8.63,1608.0,BVN
+2023-09-18 10:49:00,8.63,8.63,8.625,8.625,306.0,BVN
+2023-09-18 10:48:00,8.62,8.625,8.62,8.62,2773.0,BVN
+2023-09-18 10:44:00,8.635,8.635,8.625,8.625,985.0,BVN
+2023-09-18 10:43:00,8.64,8.645,8.635,8.635,6752.0,BVN
+2023-09-18 10:42:00,8.64,8.65,8.635,8.65,3616.0,BVN
+2023-09-18 10:41:00,8.635,8.635,8.635,8.635,1503.0,BVN
+2023-09-18 10:40:00,8.638,8.638,8.638,8.638,101.0,BVN
+2023-09-18 10:39:00,8.638,8.638,8.638,8.638,122.0,BVN
+2023-09-18 10:38:00,8.63,8.64,8.63,8.64,730.0,BVN
+2023-09-18 10:37:00,8.63,8.63,8.625,8.625,5598.0,BVN
+2023-09-18 10:36:00,8.625,8.63,8.625,8.63,200.0,BVN
+2023-09-18 10:35:00,8.63,8.63,8.625,8.625,1742.0,BVN
+2023-09-18 10:34:00,8.61,8.62,8.605,8.62,7222.0,BVN
+2023-09-18 10:32:00,8.615,8.615,8.615,8.615,335.0,BVN
+2023-09-18 10:31:00,8.61,8.615,8.61,8.615,2421.0,BVN
+2023-09-18 10:30:00,8.605,8.61,8.605,8.61,500.0,BVN
+2023-09-18 10:28:00,8.605,8.605,8.605,8.605,200.0,BVN
+2023-09-18 10:27:00,8.615,8.615,8.61,8.61,1236.0,BVN
+2023-09-18 10:26:00,8.62,8.62,8.62,8.62,100.0,BVN
+2023-09-18 10:25:00,8.62,8.62,8.62,8.62,100.0,BVN
+2023-09-18 10:24:00,8.62,8.62,8.615,8.615,5411.0,BVN
+2023-09-18 10:22:00,8.62,8.625,8.62,8.625,962.0,BVN
+2023-09-18 10:21:00,8.61,8.62,8.61,8.62,1316.0,BVN
+2023-09-18 10:20:00,8.61,8.61,8.6,8.608,3908.0,BVN
+2023-09-18 10:19:00,8.62,8.62,8.62,8.62,180.0,BVN
+2023-09-18 10:18:00,8.618,8.62,8.615,8.62,700.0,BVN
+2023-09-18 10:17:00,8.62,8.63,8.615,8.615,2569.0,BVN
+2023-09-18 10:16:00,8.62,8.62,8.62,8.62,140.0,BVN
+2023-09-18 10:15:00,8.61,8.62,8.61,8.619,1177.0,BVN
+2023-09-18 10:14:00,8.6,8.61,8.6,8.61,647.0,BVN
+2023-09-18 10:13:00,8.6,8.61,8.6,8.61,2715.0,BVN
+2023-09-18 10:12:00,8.6,8.605,8.6,8.605,744.0,BVN
+2023-09-18 10:11:00,8.6,8.6,8.595,8.595,200.0,BVN
+2023-09-18 10:10:00,8.6,8.605,8.595,8.595,1384.0,BVN
+2023-09-18 10:09:00,8.595,8.6,8.595,8.6,211.0,BVN
+2023-09-18 10:08:00,8.6,8.6,8.6,8.6,100.0,BVN
+2023-09-18 10:07:00,8.6,8.6,8.595,8.595,3370.0,BVN
+2023-09-18 10:06:00,8.58,8.59,8.575,8.59,2817.0,BVN
+2023-09-18 10:05:00,8.59,8.6,8.585,8.585,5784.0,BVN
+2023-09-18 10:04:00,8.595,8.595,8.595,8.595,200.0,BVN
+2023-09-18 10:03:00,8.59,8.59,8.59,8.59,1139.0,BVN
+2023-09-18 10:02:00,8.58,8.59,8.58,8.585,3830.0,BVN
+2023-09-18 10:01:00,8.608,8.608,8.585,8.585,494.0,BVN
+2023-09-18 10:00:00,8.6,8.6,8.6,8.6,408.0,BVN
+2023-09-18 09:59:00,8.6,8.6,8.6,8.6,756.0,BVN
+2023-09-18 09:58:00,8.59,8.59,8.59,8.59,100.0,BVN
+2023-09-18 09:56:00,8.585,8.59,8.585,8.59,947.0,BVN
+2023-09-18 09:55:00,8.6,8.6,8.6,8.6,913.0,BVN
+2023-09-18 09:54:00,8.625,8.625,8.61,8.61,672.0,BVN
+2023-09-18 09:53:00,8.62,8.63,8.615,8.63,6243.0,BVN
+2023-09-18 09:52:00,8.62,8.62,8.62,8.62,259.0,BVN
+2023-09-18 09:51:00,8.625,8.625,8.625,8.625,328.0,BVN
+2023-09-18 09:50:00,8.64,8.64,8.64,8.64,902.0,BVN
+2023-09-18 09:49:00,8.665,8.675,8.64,8.65,7359.0,BVN
+2023-09-18 09:48:00,8.69,8.7,8.66,8.66,7474.0,BVN
+2023-09-18 09:47:00,8.69,8.69,8.68,8.68,2290.0,BVN
+2023-09-18 09:46:00,8.685,8.685,8.665,8.68,13126.0,BVN
+2023-09-18 09:45:00,8.66,8.68,8.66,8.68,3282.0,BVN
+2023-09-18 09:44:00,8.64,8.65,8.64,8.65,927.0,BVN
+2023-09-18 09:43:00,8.64,8.64,8.64,8.64,3652.0,BVN
+2023-09-18 09:42:00,8.63,8.65,8.63,8.65,848.0,BVN
+2023-09-18 09:41:00,8.62,8.62,8.62,8.62,200.0,BVN
+2023-09-18 09:40:00,8.61,8.61,8.59,8.6,6254.0,BVN
+2023-09-18 09:39:00,8.59,8.605,8.59,8.605,620.0,BVN
+2023-09-18 09:38:00,8.58,8.58,8.58,8.58,272.0,BVN
+2023-09-18 09:37:00,8.59,8.59,8.59,8.59,356.0,BVN
+2023-09-18 09:36:00,8.62,8.62,8.59,8.59,2580.0,BVN
+2023-09-18 09:35:00,8.59,8.61,8.59,8.6,2813.0,BVN
+2023-09-18 09:34:00,8.59,8.61,8.59,8.6,802.0,BVN
+2023-09-18 09:33:00,8.57,8.59,8.57,8.59,1084.0,BVN
+2023-09-18 09:32:00,8.58,8.585,8.55,8.57,5325.0,BVN
+2023-09-18 09:31:00,8.64,8.64,8.64,8.64,100.0,BVN
+2023-09-18 09:30:00,8.63,8.63,8.63,8.63,3063.0,BVN
+2023-09-15 19:00:00,8.59,8.59,8.59,8.59,1814409.0,BVN
+2023-09-15 18:30:00,8.59,8.59,8.59,8.59,1814409.0,BVN
+2023-09-15 18:12:00,8.59,8.59,8.59,8.59,600.0,BVN
+2023-09-15 18:11:00,8.59,8.59,8.59,8.59,600.0,BVN
+2023-09-15 16:21:00,8.59,8.59,8.59,8.59,587273.0,BVN
+2023-09-15 16:14:00,8.59,8.59,8.59,8.59,4069.0,BVN
+2023-09-15 16:12:00,8.59,8.59,8.59,8.59,8155.0,BVN
+2023-09-15 16:11:00,8.56,8.56,8.56,8.56,2500.0,BVN
+2023-09-15 16:10:00,8.59,8.59,8.59,8.59,1814409.0,BVN
+2023-09-15 16:02:00,8.59,8.59,8.59,8.59,2214.0,BVN
+2023-09-15 16:01:00,8.59,8.59,8.59,8.59,9032.0,BVN
+2023-09-15 16:00:00,8.58,8.59,8.58,8.59,3662756.0,BVN
+2023-09-15 15:59:00,8.6,8.61,8.58,8.58,136074.0,BVN
+2023-09-15 15:58:00,8.63,8.635,8.59,8.6,75263.0,BVN
+2023-09-15 15:57:00,8.635,8.635,8.63,8.63,7476.0,BVN
+2023-09-15 15:56:00,8.635,8.635,8.63,8.63,7735.0,BVN
+2023-09-15 15:55:00,8.63,8.64,8.625,8.64,6475.0,BVN
+2023-09-15 15:54:00,8.62,8.625,8.62,8.62,3136.0,BVN
+2023-09-15 15:53:00,8.615,8.63,8.61,8.62,20166.0,BVN
+2023-09-15 15:52:00,8.629,8.629,8.61,8.615,15157.0,BVN
+2023-09-15 15:51:00,8.61,8.625,8.61,8.62,9517.0,BVN
+2023-09-15 15:50:00,8.62,8.62,8.61,8.61,5000.0,BVN
+2023-09-15 15:49:00,8.635,8.635,8.62,8.62,5948.0,BVN
+2023-09-15 15:48:00,8.625,8.64,8.625,8.635,15114.0,BVN
+2023-09-15 15:47:00,8.615,8.625,8.615,8.625,5130.0,BVN
+2023-09-15 15:46:00,8.62,8.62,8.615,8.615,6238.0,BVN
+2023-09-15 15:45:00,8.625,8.63,8.625,8.625,9390.0,BVN
+2023-09-15 15:44:00,8.625,8.625,8.625,8.625,578.0,BVN
+2023-09-15 15:43:00,8.63,8.63,8.625,8.625,1691.0,BVN
+2023-09-15 15:42:00,8.625,8.625,8.625,8.625,1604.0,BVN
+2023-09-15 15:41:00,8.625,8.63,8.625,8.63,1817.0,BVN
+2023-09-15 15:40:00,8.615,8.625,8.615,8.625,7998.0,BVN
+2023-09-15 15:39:00,8.62,8.62,8.62,8.62,907.0,BVN
+2023-09-15 15:38:00,8.63,8.63,8.625,8.625,6882.0,BVN
+2023-09-15 15:37:00,8.63,8.63,8.63,8.63,951.0,BVN
+2023-09-15 15:36:00,8.635,8.635,8.63,8.635,818.0,BVN
+2023-09-15 15:35:00,8.63,8.635,8.63,8.635,597.0,BVN
+2023-09-15 15:34:00,8.64,8.64,8.63,8.63,1026.0,BVN
+2023-09-15 15:33:00,8.65,8.65,8.64,8.64,1511.0,BVN
+2023-09-15 15:32:00,8.655,8.655,8.655,8.655,1192.0,BVN
+2023-09-15 15:31:00,8.65,8.66,8.65,8.655,1519.0,BVN
+2023-09-15 15:30:00,8.65,8.65,8.65,8.65,328.0,BVN
+2023-09-15 15:29:00,8.655,8.655,8.655,8.655,112.0,BVN
+2023-09-15 15:28:00,8.65,8.655,8.65,8.655,1051.0,BVN
+2023-09-15 15:27:00,8.65,8.65,8.65,8.65,210.0,BVN
+2023-09-15 15:24:00,8.66,8.665,8.655,8.655,3786.0,BVN
+2023-09-15 15:23:00,8.655,8.66,8.655,8.66,1959.0,BVN
+2023-09-15 15:21:00,8.655,8.655,8.655,8.655,486.0,BVN
+2023-09-15 15:20:00,8.655,8.655,8.655,8.655,328.0,BVN
+2023-09-15 15:19:00,8.65,8.655,8.65,8.655,3421.0,BVN
+2023-09-15 15:18:00,8.65,8.65,8.645,8.645,1346.0,BVN
+2023-09-15 15:17:00,8.65,8.65,8.65,8.65,135.0,BVN
+2023-09-15 15:16:00,8.65,8.655,8.65,8.655,4935.0,BVN
+2023-09-15 15:15:00,8.645,8.645,8.645,8.645,610.0,BVN
+2023-09-15 15:12:00,8.63,8.645,8.63,8.645,4776.0,BVN
+2023-09-15 15:11:00,8.64,8.64,8.64,8.64,1505.0,BVN
+2023-09-15 15:10:00,8.635,8.635,8.635,8.635,100.0,BVN
+2023-09-15 15:09:00,8.63,8.63,8.63,8.63,605.0,BVN
+2023-09-15 15:08:00,8.64,8.64,8.635,8.64,5525.0,BVN
+2023-09-15 15:05:00,8.645,8.645,8.645,8.645,485.0,BVN
+2023-09-15 15:03:00,8.64,8.645,8.635,8.645,3787.0,BVN
+2023-09-15 15:02:00,8.65,8.65,8.645,8.645,1998.0,BVN
+2023-09-15 15:01:00,8.655,8.655,8.655,8.655,523.0,BVN
+2023-09-15 14:59:00,8.655,8.66,8.655,8.655,1943.0,BVN
+2023-09-15 14:57:00,8.66,8.66,8.655,8.655,558.0,BVN
+2023-09-15 14:56:00,8.655,8.655,8.655,8.655,445.0,BVN
+2023-09-15 14:54:00,8.65,8.65,8.65,8.65,254.0,BVN
+2023-09-15 14:52:00,8.655,8.655,8.655,8.655,264.0,BVN
+2023-09-15 14:51:00,8.655,8.655,8.655,8.655,1194.0,BVN
+2023-09-15 14:49:00,8.65,8.65,8.65,8.65,237.0,BVN
+2023-09-15 14:48:00,8.66,8.66,8.655,8.655,2798.0,BVN
+2023-09-15 14:46:00,8.665,8.665,8.665,8.665,747.0,BVN
+2023-09-15 14:45:00,8.665,8.665,8.66,8.66,2916.0,BVN
+2023-09-15 14:44:00,8.665,8.665,8.665,8.665,324.0,BVN
+2023-09-15 14:36:00,8.66,8.66,8.66,8.66,199.0,BVN
+2023-09-15 14:35:00,8.66,8.665,8.66,8.665,998.0,BVN
+2023-09-15 14:34:00,8.65,8.65,8.65,8.65,2285.0,BVN
+2023-09-15 14:33:00,8.655,8.655,8.635,8.64,7389.0,BVN
+2023-09-15 14:30:00,8.655,8.655,8.655,8.655,234.0,BVN
+2023-09-15 14:28:00,8.65,8.65,8.65,8.65,141.0,BVN
+2023-09-15 14:25:00,8.66,8.66,8.66,8.66,118.0,BVN
+2023-09-15 14:24:00,8.645,8.665,8.645,8.66,7038.0,BVN
+2023-09-15 14:22:00,8.64,8.64,8.64,8.64,1492.0,BVN
+2023-09-15 14:21:00,8.64,8.64,8.64,8.64,2486.0,BVN
+2023-09-15 14:19:00,8.645,8.645,8.645,8.645,301.0,BVN
+2023-09-15 14:17:00,8.64,8.645,8.64,8.645,1565.0,BVN
+2023-09-15 14:14:00,8.64,8.64,8.64,8.64,1625.0,BVN
+2023-09-15 14:13:00,8.64,8.645,8.64,8.645,365.0,BVN
+2023-09-15 14:10:00,8.645,8.645,8.645,8.645,484.0,BVN
+2023-09-15 14:09:00,8.635,8.645,8.635,8.645,4481.0,BVN
+2023-09-15 14:07:00,8.635,8.635,8.635,8.635,686.0,BVN
+2023-09-15 14:06:00,8.635,8.635,8.635,8.635,162.0,BVN
+2023-09-15 14:04:00,8.64,8.64,8.64,8.64,118.0,BVN
+2023-09-15 14:03:00,8.64,8.64,8.64,8.64,385.0,BVN
+2023-09-15 14:01:00,8.64,8.64,8.64,8.64,1203.0,BVN
+2023-09-15 14:00:00,8.64,8.655,8.64,8.65,6127.0,BVN
+2023-09-15 13:59:00,8.635,8.635,8.635,8.635,126.0,BVN
+2023-09-15 13:58:00,8.635,8.637,8.635,8.637,2787.0,BVN
+2023-09-15 13:57:00,8.635,8.635,8.635,8.635,255.0,BVN
+2023-09-15 13:56:00,8.615,8.635,8.615,8.635,5349.0,BVN
+2023-09-15 13:54:00,8.615,8.615,8.615,8.615,332.0,BVN
+2023-09-15 13:52:00,8.61,8.61,8.61,8.61,106.0,BVN
+2023-09-15 13:51:00,8.615,8.615,8.615,8.615,325.0,BVN
+2023-09-15 13:47:00,8.615,8.615,8.615,8.615,554.0,BVN
+2023-09-15 13:45:00,8.615,8.615,8.61,8.615,5106.0,BVN
+2023-09-15 13:43:00,8.615,8.62,8.615,8.62,442.0,BVN
+2023-09-15 13:41:00,8.62,8.62,8.62,8.62,210.0,BVN
+2023-09-15 13:40:00,8.615,8.615,8.615,8.615,263.0,BVN
+2023-09-15 13:39:00,8.615,8.615,8.615,8.615,171.0,BVN
+2023-09-15 13:37:00,8.615,8.615,8.615,8.615,301.0,BVN
+2023-09-15 13:36:00,8.62,8.62,8.62,8.62,114.0,BVN
+2023-09-15 13:33:00,8.615,8.615,8.615,8.615,100.0,BVN
+2023-09-15 13:32:00,8.605,8.61,8.605,8.61,3625.0,BVN
+2023-09-15 13:31:00,8.61,8.61,8.605,8.605,620.0,BVN
+2023-09-15 13:30:00,8.615,8.615,8.61,8.615,699.0,BVN
+2023-09-15 13:29:00,8.615,8.615,8.615,8.615,228.0,BVN
+2023-09-15 13:28:00,8.62,8.62,8.62,8.62,1333.0,BVN
+2023-09-15 13:27:00,8.625,8.625,8.625,8.625,223.0,BVN
+2023-09-15 13:26:00,8.63,8.63,8.63,8.63,1356.0,BVN
+2023-09-15 13:24:00,8.63,8.63,8.63,8.63,1520.0,BVN
+2023-09-15 13:22:00,8.615,8.63,8.615,8.625,3512.0,BVN
+2023-09-15 13:17:00,8.62,8.62,8.62,8.62,100.0,BVN
+2023-09-15 13:16:00,8.605,8.61,8.605,8.61,3594.0,BVN
+2023-09-15 13:14:00,8.61,8.61,8.61,8.61,916.0,BVN
+2023-09-15 13:13:00,8.61,8.61,8.61,8.61,100.0,BVN
+2023-09-15 13:10:00,8.61,8.61,8.605,8.61,9417.0,BVN
+2023-09-15 13:05:00,8.6,8.6,8.6,8.6,304.0,BVN
+2023-09-15 13:00:00,8.615,8.615,8.615,8.615,105.0,BVN
+2023-09-15 12:59:00,8.62,8.62,8.615,8.615,1547.0,BVN
+2023-09-15 12:58:00,8.62,8.625,8.615,8.625,4720.0,BVN
+2023-09-15 12:57:00,8.611,8.611,8.611,8.611,205.0,BVN
+2023-09-15 12:51:00,8.615,8.615,8.615,8.615,307.0,BVN
+2023-09-15 12:50:00,8.62,8.62,8.615,8.615,646.0,BVN
+2023-09-15 12:49:00,8.62,8.62,8.605,8.615,10048.0,BVN
+2023-09-15 12:43:00,8.625,8.625,8.625,8.625,202.0,BVN
+2023-09-15 12:41:00,8.625,8.625,8.625,8.625,114.0,BVN
+2023-09-15 12:40:00,8.625,8.63,8.625,8.63,453.0,BVN
+2023-09-15 12:39:00,8.62,8.625,8.62,8.625,2813.0,BVN
+2023-09-15 12:38:00,8.615,8.615,8.615,8.615,384.0,BVN
+2023-09-15 12:32:00,8.62,8.62,8.615,8.615,2396.0,BVN
+2023-09-15 12:31:00,8.62,8.625,8.615,8.625,4192.0,BVN
+2023-09-15 12:29:00,8.62,8.62,8.62,8.62,102.0,BVN
+2023-09-15 12:26:00,8.63,8.63,8.62,8.62,2422.0,BVN
+2023-09-15 12:23:00,8.645,8.645,8.635,8.635,707.0,BVN
+2023-09-15 12:22:00,8.64,8.64,8.64,8.64,205.0,BVN
+2023-09-15 12:21:00,8.65,8.65,8.65,8.65,2969.0,BVN
+2023-09-15 12:20:00,8.645,8.645,8.645,8.645,161.0,BVN
+2023-09-15 12:19:00,8.645,8.645,8.645,8.645,243.0,BVN
+2023-09-15 12:16:00,8.645,8.645,8.645,8.645,2007.0,BVN
+2023-09-15 12:15:00,8.64,8.64,8.64,8.64,3300.0,BVN
+2023-09-15 12:13:00,8.64,8.64,8.64,8.64,3803.0,BVN
+2023-09-15 12:08:00,8.64,8.64,8.64,8.64,651.0,BVN
+2023-09-15 12:07:00,8.635,8.64,8.63,8.64,3964.0,BVN
+2023-09-15 12:03:00,8.65,8.65,8.64,8.64,387.0,BVN
+2023-09-15 12:02:00,8.65,8.65,8.65,8.65,102.0,BVN
+2023-09-15 12:01:00,8.65,8.65,8.645,8.65,2912.0,BVN
+2023-09-15 12:00:00,8.65,8.65,8.65,8.65,185.0,BVN
+2023-09-15 11:59:00,8.645,8.65,8.645,8.65,5285.0,BVN
+2023-09-15 11:58:00,8.65,8.65,8.645,8.645,2304.0,BVN
+2023-09-15 11:57:00,8.65,8.65,8.65,8.65,204.0,BVN
+2023-09-15 11:55:00,8.65,8.655,8.65,8.655,1076.0,BVN
+2023-09-15 11:54:00,8.66,8.66,8.65,8.65,1853.0,BVN
+2023-09-15 11:53:00,8.665,8.665,8.665,8.665,712.0,BVN
+2023-09-15 11:52:00,8.665,8.665,8.665,8.665,687.0,BVN
+2023-09-15 11:49:00,8.665,8.665,8.665,8.665,900.0,BVN
+2023-09-15 11:48:00,8.67,8.67,8.67,8.67,3913.0,BVN
+2023-09-15 11:47:00,8.665,8.665,8.665,8.665,101.0,BVN
+2023-09-15 11:46:00,8.665,8.665,8.665,8.665,389.0,BVN
+2023-09-15 11:44:00,8.675,8.675,8.66,8.66,7407.0,BVN
+2023-09-15 11:42:00,8.68,8.68,8.68,8.68,352.0,BVN
+2023-09-15 11:41:00,8.68,8.68,8.68,8.68,4037.0,BVN
+2023-09-15 11:38:00,8.68,8.68,8.68,8.68,989.0,BVN
+2023-09-15 11:37:00,8.68,8.68,8.67,8.67,3202.0,BVN
+2023-09-15 11:36:00,8.675,8.675,8.675,8.675,208.0,BVN
+2023-09-15 11:35:00,8.67,8.675,8.67,8.675,1532.0,BVN
+2023-09-15 11:34:00,8.67,8.67,8.67,8.67,384.0,BVN
+2023-09-15 11:33:00,8.675,8.68,8.675,8.675,3647.0,BVN
+2023-09-15 11:32:00,8.7,8.7,8.67,8.67,14554.0,BVN
+2023-09-15 11:31:00,8.71,8.71,8.705,8.705,919.0,BVN
+2023-09-15 11:30:00,8.705,8.71,8.705,8.71,700.0,BVN
+2023-09-15 11:28:00,8.71,8.71,8.71,8.71,1249.0,BVN
+2023-09-15 11:27:00,8.702,8.709,8.702,8.709,1392.0,BVN
+2023-09-15 11:26:00,8.72,8.72,8.72,8.72,499.0,BVN
+2023-09-15 11:25:00,8.73,8.73,8.73,8.73,134.0,BVN
+2023-09-15 11:24:00,8.741,8.741,8.735,8.735,408.0,BVN
+2023-09-15 11:23:00,8.75,8.75,8.745,8.745,1144.0,BVN
+2023-09-15 11:22:00,8.725,8.75,8.725,8.75,23348.0,BVN
+2023-09-15 11:20:00,8.725,8.73,8.725,8.725,613.0,BVN
+2023-09-15 11:19:00,8.725,8.725,8.725,8.725,100.0,BVN
+2023-09-15 11:18:00,8.72,8.73,8.72,8.73,1648.0,BVN
+2023-09-15 11:17:00,8.719,8.72,8.719,8.72,1012.0,BVN
+2023-09-15 11:16:00,8.72,8.72,8.72,8.72,638.0,BVN
+2023-09-15 11:15:00,8.72,8.725,8.72,8.725,556.0,BVN
+2023-09-15 11:14:00,8.72,8.72,8.714,8.72,3807.0,BVN
+2023-09-15 11:13:00,8.725,8.73,8.72,8.72,5895.0,BVN
+2023-09-15 11:12:00,8.725,8.73,8.723,8.73,411.0,BVN
+2023-09-15 11:11:00,8.725,8.725,8.725,8.725,105.0,BVN
+2023-09-15 11:10:00,8.725,8.725,8.725,8.725,543.0,BVN
+2023-09-15 11:07:00,8.73,8.73,8.73,8.73,105.0,BVN
+2023-09-15 11:05:00,8.74,8.74,8.73,8.73,8103.0,BVN
+2023-09-15 11:03:00,8.76,8.76,8.76,8.76,101.0,BVN
+2023-09-15 11:02:00,8.755,8.76,8.755,8.76,3289.0,BVN
+2023-09-15 11:01:00,8.76,8.76,8.76,8.76,517.0,BVN
+2023-09-15 11:00:00,8.77,8.77,8.763,8.763,2276.0,BVN
+2023-09-15 10:59:00,8.775,8.775,8.775,8.775,106.0,BVN
+2023-09-15 10:58:00,8.77,8.77,8.77,8.77,115.0,BVN
+2023-09-15 10:57:00,8.775,8.775,8.775,8.775,100.0,BVN
+2023-09-15 10:56:00,8.77,8.77,8.76,8.77,1710.0,BVN
+2023-09-15 10:55:00,8.77,8.77,8.77,8.77,1973.0,BVN
+2023-09-15 10:54:00,8.765,8.77,8.765,8.77,3257.0,BVN
+2023-09-15 10:53:00,8.78,8.78,8.765,8.765,3313.0,BVN
+2023-09-15 10:52:00,8.785,8.785,8.785,8.785,600.0,BVN
+2023-09-15 10:51:00,8.785,8.785,8.785,8.785,100.0,BVN
+2023-09-15 10:47:00,8.79,8.79,8.78,8.78,3273.0,BVN
+2023-09-15 10:46:00,8.795,8.8,8.795,8.8,3480.0,BVN
+2023-09-15 10:45:00,8.81,8.81,8.8,8.8,7410.0,BVN
+2023-09-15 10:44:00,8.81,8.815,8.81,8.81,1733.0,BVN
+2023-09-15 10:43:00,8.805,8.805,8.805,8.805,326.0,BVN
+2023-09-15 10:42:00,8.795,8.81,8.795,8.805,8736.0,BVN
+2023-09-15 10:41:00,8.79,8.795,8.79,8.795,657.0,BVN
+2023-09-15 10:40:00,8.78,8.8,8.78,8.8,7625.0,BVN
+2023-09-15 10:39:00,8.775,8.775,8.775,8.775,103.0,BVN
+2023-09-15 10:38:00,8.78,8.78,8.77,8.77,1664.0,BVN
+2023-09-15 10:37:00,8.775,8.775,8.775,8.775,110.0,BVN
+2023-09-15 10:36:00,8.76,8.775,8.76,8.775,6253.0,BVN
+2023-09-15 10:35:00,8.76,8.76,8.75,8.76,1384.0,BVN
+2023-09-15 10:34:00,8.78,8.78,8.77,8.77,2176.0,BVN
+2023-09-15 10:33:00,8.79,8.79,8.775,8.78,8773.0,BVN
+2023-09-15 10:30:00,8.79,8.79,8.79,8.79,802.0,BVN
+2023-09-15 10:29:00,8.785,8.795,8.785,8.795,1755.0,BVN
+2023-09-15 10:28:00,8.789,8.789,8.789,8.789,177.0,BVN
+2023-09-15 10:27:00,8.8,8.8,8.791,8.791,714.0,BVN
+2023-09-15 10:26:00,8.795,8.8,8.795,8.8,4068.0,BVN
+2023-09-15 10:25:00,8.8,8.8,8.795,8.795,1139.0,BVN
+2023-09-15 10:24:00,8.8,8.8,8.8,8.8,1016.0,BVN
+2023-09-15 10:22:00,8.79,8.81,8.79,8.81,7143.0,BVN
+2023-09-15 10:21:00,8.78,8.781,8.78,8.781,1007.0,BVN
+2023-09-15 10:20:00,8.805,8.805,8.785,8.785,5377.0,BVN
+2023-09-15 10:19:00,8.815,8.815,8.805,8.805,2985.0,BVN
+2023-09-15 10:18:00,8.81,8.83,8.81,8.82,4218.0,BVN
+2023-09-15 10:17:00,8.81,8.81,8.8,8.805,1530.0,BVN
+2023-09-15 10:16:00,8.81,8.81,8.8,8.8,3892.0,BVN
+2023-09-15 10:15:00,8.8,8.8,8.775,8.8,12763.0,BVN
+2023-09-15 10:14:00,8.81,8.81,8.81,8.81,3263.0,BVN
+2023-09-15 10:13:00,8.83,8.83,8.805,8.805,1684.0,BVN
+2023-09-15 10:12:00,8.825,8.83,8.825,8.83,4840.0,BVN
+2023-09-15 10:11:00,8.845,8.845,8.825,8.825,2963.0,BVN
+2023-09-15 10:10:00,8.84,8.84,8.84,8.84,157.0,BVN
+2023-09-15 10:09:00,8.84,8.849,8.84,8.849,863.0,BVN
+2023-09-15 10:08:00,8.85,8.85,8.85,8.85,1034.0,BVN
+2023-09-15 10:07:00,8.86,8.86,8.85,8.85,3082.0,BVN
+2023-09-15 10:06:00,8.855,8.86,8.855,8.86,307.0,BVN
+2023-09-15 10:05:00,8.85,8.86,8.85,8.86,4070.0,BVN
+2023-09-15 10:04:00,8.86,8.86,8.85,8.85,1157.0,BVN
+2023-09-15 10:03:00,8.87,8.87,8.86,8.86,206.0,BVN
+2023-09-15 10:02:00,8.83,8.87,8.83,8.86,4388.0,BVN
+2023-09-15 10:01:00,8.82,8.82,8.82,8.82,171.0,BVN
+2023-09-15 10:00:00,8.81,8.87,8.81,8.835,5244.0,BVN
+2023-09-15 09:57:00,8.795,8.81,8.795,8.81,3271.0,BVN
+2023-09-15 09:56:00,8.81,8.81,8.81,8.81,326.0,BVN
+2023-09-15 09:55:00,8.81,8.81,8.81,8.81,264.0,BVN
+2023-09-15 09:54:00,8.8,8.8,8.8,8.8,261.0,BVN
+2023-09-15 09:53:00,8.78,8.79,8.78,8.79,1901.0,BVN
+2023-09-15 09:52:00,8.78,8.78,8.76,8.775,3115.0,BVN
+2023-09-15 09:50:00,8.79,8.79,8.775,8.775,1445.0,BVN
+2023-09-15 09:49:00,8.82,8.82,8.795,8.795,5797.0,BVN
+2023-09-15 09:48:00,8.829,8.83,8.82,8.82,2605.0,BVN
+2023-09-15 09:47:00,8.82,8.82,8.81,8.82,2281.0,BVN
+2023-09-15 09:46:00,8.825,8.83,8.82,8.825,1790.0,BVN
+2023-09-15 09:45:00,8.86,8.865,8.83,8.83,941.0,BVN
+2023-09-15 09:44:00,8.86,8.87,8.86,8.86,1030.0,BVN
+2023-09-15 09:43:00,8.86,8.86,8.86,8.86,352.0,BVN
+2023-09-15 09:42:00,8.83,8.865,8.83,8.85,9487.0,BVN
+2023-09-15 09:41:00,8.83,8.83,8.815,8.83,1981.0,BVN
+2023-09-15 09:40:00,8.85,8.85,8.839,8.84,2845.0,BVN
+2023-09-15 09:39:00,8.86,8.86,8.839,8.86,977.0,BVN
+2023-09-15 09:38:00,8.83,8.86,8.83,8.86,6013.0,BVN
+2023-09-15 09:37:00,8.85,8.85,8.83,8.83,1431.0,BVN
+2023-09-15 09:36:00,8.829,8.83,8.828,8.83,1232.0,BVN
+2023-09-15 09:35:00,8.84,8.84,8.83,8.83,519.0,BVN
+2023-09-15 09:34:00,8.83,8.84,8.82,8.84,1291.0,BVN
+2023-09-15 09:33:00,8.92,8.92,8.8,8.81,11346.0,BVN
+2023-09-15 09:32:00,8.78,8.91,8.78,8.91,15677.0,BVN
+2023-09-15 09:31:00,8.77,8.79,8.77,8.79,962.0,BVN
+2023-09-15 09:30:00,8.71,8.75,8.71,8.72,14353.0,BVN
+2023-09-14 19:00:00,8.63,8.63,8.63,8.63,56982.0,BVN
+2023-09-14 18:30:00,8.63,8.63,8.63,8.63,56982.0,BVN
+2023-09-14 16:16:00,8.66,8.66,8.66,8.66,60822.0,BVN
+2023-09-14 16:10:00,8.63,8.63,8.63,8.63,56982.0,BVN
+2023-09-14 16:01:00,8.63,8.63,8.63,8.63,137.0,BVN
+2023-09-14 16:00:00,8.62,8.63,8.62,8.63,115023.0,BVN
+2023-09-14 15:59:00,8.625,8.635,8.62,8.62,42998.0,BVN
+2023-09-14 15:58:00,8.625,8.63,8.62,8.625,24531.0,BVN
+2023-09-14 15:57:00,8.625,8.625,8.62,8.625,10515.0,BVN
+2023-09-14 15:56:00,8.625,8.629,8.625,8.625,8299.0,BVN
+2023-09-14 15:55:00,8.62,8.63,8.62,8.625,9639.0,BVN
+2023-09-14 15:54:00,8.625,8.63,8.62,8.62,10249.0,BVN
+2023-09-14 15:53:00,8.625,8.625,8.62,8.625,3757.0,BVN
+2023-09-14 15:52:00,8.625,8.63,8.62,8.625,10637.0,BVN
+2023-09-14 15:51:00,8.62,8.63,8.62,8.625,3357.0,BVN
+2023-09-14 15:50:00,8.62,8.63,8.62,8.625,3606.0,BVN
+2023-09-14 15:49:00,8.625,8.63,8.625,8.625,2186.0,BVN
+2023-09-14 15:48:00,8.625,8.625,8.625,8.625,2109.0,BVN
+2023-09-14 15:47:00,8.62,8.625,8.62,8.62,3952.0,BVN
+2023-09-14 15:46:00,8.62,8.625,8.62,8.62,1037.0,BVN
+2023-09-14 15:45:00,8.62,8.62,8.62,8.62,951.0,BVN
+2023-09-14 15:44:00,8.62,8.62,8.62,8.62,1252.0,BVN
+2023-09-14 15:43:00,8.625,8.625,8.625,8.625,116.0,BVN
+2023-09-14 15:42:00,8.625,8.625,8.625,8.625,976.0,BVN
+2023-09-14 15:41:00,8.63,8.63,8.62,8.625,5793.0,BVN
+2023-09-14 15:40:00,8.63,8.63,8.63,8.63,712.0,BVN
+2023-09-14 15:39:00,8.635,8.635,8.63,8.63,11770.0,BVN
+2023-09-14 15:38:00,8.635,8.635,8.635,8.635,659.0,BVN
+2023-09-14 15:37:00,8.63,8.635,8.63,8.635,2213.0,BVN
+2023-09-14 15:36:00,8.635,8.635,8.635,8.635,573.0,BVN
+2023-09-14 15:35:00,8.635,8.635,8.635,8.635,2451.0,BVN
+2023-09-14 15:34:00,8.635,8.635,8.635,8.635,436.0,BVN
+2023-09-14 15:33:00,8.63,8.635,8.63,8.635,2619.0,BVN
+2023-09-14 15:32:00,8.635,8.635,8.635,8.635,338.0,BVN
+2023-09-14 15:30:00,8.635,8.635,8.63,8.635,16061.0,BVN
+2023-09-14 15:29:00,8.635,8.635,8.635,8.635,1149.0,BVN
+2023-09-14 15:28:00,8.63,8.63,8.63,8.63,430.0,BVN
+2023-09-14 15:27:00,8.63,8.63,8.63,8.63,489.0,BVN
+2023-09-14 15:26:00,8.63,8.63,8.63,8.63,205.0,BVN
+2023-09-14 15:25:00,8.63,8.63,8.63,8.63,936.0,BVN
+2023-09-14 15:24:00,8.635,8.635,8.63,8.635,4361.0,BVN
+2023-09-14 15:23:00,8.63,8.635,8.63,8.635,465.0,BVN
+2023-09-14 15:22:00,8.635,8.635,8.635,8.635,407.0,BVN
+2023-09-14 15:21:00,8.635,8.635,8.63,8.635,1064.0,BVN
+2023-09-14 15:20:00,8.64,8.64,8.635,8.635,5047.0,BVN
+2023-09-14 15:18:00,8.655,8.66,8.64,8.645,15791.0,BVN
+2023-09-14 15:17:00,8.655,8.655,8.655,8.655,600.0,BVN
+2023-09-14 15:16:00,8.655,8.66,8.655,8.655,1641.0,BVN
+2023-09-14 15:15:00,8.655,8.655,8.655,8.655,425.0,BVN
+2023-09-14 15:14:00,8.655,8.655,8.65,8.655,3136.0,BVN
+2023-09-14 15:13:00,8.655,8.66,8.655,8.655,577.0,BVN
+2023-09-14 15:12:00,8.655,8.655,8.65,8.655,449.0,BVN
+2023-09-14 15:11:00,8.655,8.655,8.655,8.655,1300.0,BVN
+2023-09-14 15:10:00,8.65,8.655,8.65,8.655,1500.0,BVN
+2023-09-14 15:09:00,8.65,8.65,8.65,8.65,401.0,BVN
+2023-09-14 15:08:00,8.655,8.655,8.65,8.65,526.0,BVN
+2023-09-14 15:07:00,8.655,8.655,8.655,8.655,200.0,BVN
+2023-09-14 15:06:00,8.655,8.66,8.655,8.655,2416.0,BVN
+2023-09-14 15:04:00,8.655,8.655,8.65,8.65,6185.0,BVN
+2023-09-14 15:03:00,8.655,8.655,8.655,8.655,300.0,BVN
+2023-09-14 15:02:00,8.655,8.655,8.655,8.655,776.0,BVN
+2023-09-14 15:01:00,8.655,8.655,8.655,8.655,515.0,BVN
+2023-09-14 15:00:00,8.655,8.655,8.65,8.655,6485.0,BVN
+2023-09-14 14:59:00,8.655,8.655,8.655,8.655,450.0,BVN
+2023-09-14 14:58:00,8.655,8.655,8.655,8.655,243.0,BVN
+2023-09-14 14:57:00,8.655,8.655,8.655,8.655,500.0,BVN
+2023-09-14 14:56:00,8.655,8.655,8.655,8.655,409.0,BVN
+2023-09-14 14:55:00,8.655,8.66,8.655,8.66,411.0,BVN
+2023-09-14 14:54:00,8.659,8.66,8.659,8.66,4620.0,BVN
+2023-09-14 14:52:00,8.655,8.66,8.655,8.655,6518.0,BVN
+2023-09-14 14:51:00,8.655,8.655,8.65,8.655,2400.0,BVN
+2023-09-14 14:50:00,8.65,8.65,8.65,8.65,315.0,BVN
+2023-09-14 14:49:00,8.659,8.659,8.659,8.659,117.0,BVN
+2023-09-14 14:47:00,8.66,8.66,8.655,8.655,720.0,BVN
+2023-09-14 14:45:00,8.655,8.655,8.655,8.655,315.0,BVN
+2023-09-14 14:44:00,8.655,8.655,8.655,8.655,100.0,BVN
+2023-09-14 14:40:00,8.66,8.66,8.66,8.66,5131.0,BVN
+2023-09-14 14:39:00,8.665,8.665,8.66,8.66,1941.0,BVN
+2023-09-14 14:38:00,8.66,8.665,8.655,8.66,8280.0,BVN
+2023-09-14 14:37:00,8.655,8.655,8.655,8.655,259.0,BVN
+2023-09-14 14:36:00,8.655,8.66,8.655,8.655,976.0,BVN
+2023-09-14 14:35:00,8.655,8.655,8.655,8.655,497.0,BVN
+2023-09-14 14:34:00,8.655,8.66,8.65,8.655,602.0,BVN
+2023-09-14 14:33:00,8.655,8.655,8.655,8.655,738.0,BVN
+2023-09-14 14:32:00,8.655,8.655,8.655,8.655,1505.0,BVN
+2023-09-14 14:31:00,8.655,8.655,8.655,8.655,256.0,BVN
+2023-09-14 14:30:00,8.655,8.655,8.65,8.65,930.0,BVN
+2023-09-14 14:29:00,8.655,8.655,8.655,8.655,363.0,BVN
+2023-09-14 14:28:00,8.655,8.655,8.655,8.655,136.0,BVN
+2023-09-14 14:27:00,8.655,8.655,8.655,8.655,2344.0,BVN
+2023-09-14 14:26:00,8.655,8.66,8.655,8.655,964.0,BVN
+2023-09-14 14:25:00,8.655,8.655,8.65,8.655,662.0,BVN
+2023-09-14 14:24:00,8.65,8.65,8.65,8.65,200.0,BVN
+2023-09-14 14:23:00,8.655,8.655,8.65,8.65,200.0,BVN
+2023-09-14 14:22:00,8.65,8.655,8.65,8.655,600.0,BVN
+2023-09-14 14:21:00,8.65,8.655,8.65,8.655,1914.0,BVN
+2023-09-14 14:20:00,8.65,8.65,8.65,8.65,886.0,BVN
+2023-09-14 14:19:00,8.65,8.655,8.645,8.65,9811.0,BVN
+2023-09-14 14:18:00,8.65,8.65,8.65,8.65,473.0,BVN
+2023-09-14 14:17:00,8.655,8.655,8.655,8.655,501.0,BVN
+2023-09-14 14:16:00,8.65,8.655,8.65,8.655,2259.0,BVN
+2023-09-14 14:15:00,8.65,8.66,8.65,8.66,400.0,BVN
+2023-09-14 14:14:00,8.655,8.655,8.65,8.65,300.0,BVN
+2023-09-14 14:13:00,8.65,8.66,8.65,8.66,462.0,BVN
+2023-09-14 14:12:00,8.65,8.65,8.65,8.65,1200.0,BVN
+2023-09-14 14:10:00,8.655,8.655,8.655,8.655,200.0,BVN
+2023-09-14 14:08:00,8.65,8.655,8.65,8.655,400.0,BVN
+2023-09-14 14:07:00,8.655,8.655,8.65,8.65,300.0,BVN
+2023-09-14 14:06:00,8.66,8.66,8.65,8.655,339.0,BVN
+2023-09-14 14:05:00,8.655,8.655,8.655,8.655,200.0,BVN
+2023-09-14 14:04:00,8.65,8.65,8.65,8.65,857.0,BVN
+2023-09-14 14:03:00,8.65,8.655,8.65,8.655,212.0,BVN
+2023-09-14 14:02:00,8.65,8.65,8.65,8.65,100.0,BVN
+2023-09-14 14:01:00,8.65,8.65,8.65,8.65,101.0,BVN
+2023-09-14 14:00:00,8.65,8.655,8.65,8.65,514.0,BVN
+2023-09-14 13:59:00,8.65,8.65,8.65,8.65,421.0,BVN
+2023-09-14 13:58:00,8.655,8.655,8.655,8.655,103.0,BVN
+2023-09-14 13:57:00,8.65,8.65,8.65,8.65,304.0,BVN
+2023-09-14 13:54:00,8.66,8.66,8.655,8.655,2931.0,BVN
+2023-09-14 13:53:00,8.665,8.67,8.66,8.66,1601.0,BVN
+2023-09-14 13:52:00,8.665,8.67,8.66,8.67,11056.0,BVN
+2023-09-14 13:51:00,8.66,8.665,8.655,8.665,5804.0,BVN
+2023-09-14 13:50:00,8.66,8.66,8.66,8.66,1117.0,BVN
+2023-09-14 13:49:00,8.67,8.67,8.66,8.66,5217.0,BVN
+2023-09-14 13:48:00,8.67,8.67,8.67,8.67,1209.0,BVN
+2023-09-14 13:47:00,8.68,8.68,8.67,8.67,3933.0,BVN
+2023-09-14 13:46:00,8.68,8.68,8.68,8.68,2336.0,BVN
+2023-09-14 13:45:00,8.68,8.68,8.68,8.68,1026.0,BVN
+2023-09-14 13:44:00,8.68,8.68,8.68,8.68,1315.0,BVN
+2023-09-14 13:43:00,8.68,8.68,8.68,8.68,2732.0,BVN
+2023-09-14 13:42:00,8.68,8.68,8.68,8.68,1311.0,BVN
+2023-09-14 13:41:00,8.68,8.68,8.68,8.68,1081.0,BVN
+2023-09-14 13:40:00,8.68,8.68,8.68,8.68,1221.0,BVN
+2023-09-14 13:39:00,8.68,8.68,8.68,8.68,1132.0,BVN
+2023-09-14 13:38:00,8.68,8.685,8.68,8.685,1319.0,BVN
+2023-09-14 13:37:00,8.685,8.685,8.68,8.685,1465.0,BVN
+2023-09-14 13:36:00,8.68,8.685,8.68,8.68,1868.0,BVN
+2023-09-14 13:35:00,8.685,8.685,8.68,8.68,12904.0,BVN
+2023-09-14 13:34:00,8.685,8.685,8.68,8.68,810.0,BVN
+2023-09-14 13:33:00,8.685,8.685,8.68,8.68,1455.0,BVN
+2023-09-14 13:32:00,8.68,8.685,8.68,8.685,1431.0,BVN
+2023-09-14 13:31:00,8.685,8.685,8.68,8.68,1506.0,BVN
+2023-09-14 13:30:00,8.685,8.685,8.685,8.685,769.0,BVN
+2023-09-14 13:29:00,8.675,8.69,8.675,8.685,4802.0,BVN
+2023-09-14 13:28:00,8.67,8.675,8.67,8.675,2123.0,BVN
+2023-09-14 13:27:00,8.68,8.68,8.67,8.675,1027.0,BVN
+2023-09-14 13:26:00,8.67,8.68,8.67,8.675,4307.0,BVN
+2023-09-14 13:25:00,8.67,8.67,8.67,8.67,1229.0,BVN
+2023-09-14 13:24:00,8.675,8.68,8.67,8.67,1821.0,BVN
+2023-09-14 13:23:00,8.67,8.68,8.67,8.67,1613.0,BVN
+2023-09-14 13:22:00,8.675,8.675,8.67,8.67,1211.0,BVN
+2023-09-14 13:21:00,8.67,8.675,8.66,8.675,2602.0,BVN
+2023-09-14 13:20:00,8.655,8.67,8.655,8.66,7141.0,BVN
+2023-09-14 13:19:00,8.655,8.655,8.655,8.655,192.0,BVN
+2023-09-14 13:18:00,8.655,8.655,8.655,8.655,347.0,BVN
+2023-09-14 13:17:00,8.655,8.655,8.655,8.655,113.0,BVN
+2023-09-14 13:16:00,8.655,8.655,8.655,8.655,337.0,BVN
+2023-09-14 13:15:00,8.655,8.655,8.655,8.655,265.0,BVN
+2023-09-14 13:14:00,8.655,8.66,8.655,8.66,200.0,BVN
+2023-09-14 13:13:00,8.655,8.655,8.655,8.655,200.0,BVN
+2023-09-14 13:12:00,8.655,8.655,8.655,8.655,200.0,BVN
+2023-09-14 13:08:00,8.66,8.66,8.655,8.655,200.0,BVN
+2023-09-14 13:07:00,8.66,8.66,8.66,8.66,100.0,BVN
+2023-09-14 13:06:00,8.66,8.66,8.655,8.655,1800.0,BVN
+2023-09-14 13:05:00,8.66,8.665,8.66,8.665,802.0,BVN
+2023-09-14 13:04:00,8.66,8.66,8.655,8.66,4336.0,BVN
+2023-09-14 13:03:00,8.66,8.66,8.66,8.66,4314.0,BVN
+2023-09-14 13:02:00,8.66,8.66,8.66,8.66,1250.0,BVN
+2023-09-14 13:01:00,8.665,8.665,8.66,8.66,1152.0,BVN
+2023-09-14 13:00:00,8.655,8.665,8.655,8.665,3682.0,BVN
+2023-09-14 12:59:00,8.655,8.659,8.655,8.655,1134.0,BVN
+2023-09-14 12:58:00,8.65,8.655,8.65,8.655,306.0,BVN
+2023-09-14 12:54:00,8.65,8.65,8.65,8.65,174.0,BVN
+2023-09-14 12:53:00,8.655,8.655,8.655,8.655,134.0,BVN
+2023-09-14 12:52:00,8.665,8.665,8.66,8.66,1102.0,BVN
+2023-09-14 12:51:00,8.66,8.665,8.66,8.66,2627.0,BVN
+2023-09-14 12:50:00,8.66,8.66,8.66,8.66,2405.0,BVN
+2023-09-14 12:49:00,8.66,8.66,8.66,8.66,1028.0,BVN
+2023-09-14 12:48:00,8.67,8.67,8.665,8.67,4927.0,BVN
+2023-09-14 12:47:00,8.665,8.67,8.665,8.67,5601.0,BVN
+2023-09-14 12:46:00,8.665,8.665,8.665,8.665,652.0,BVN
+2023-09-14 12:45:00,8.66,8.66,8.66,8.66,1915.0,BVN
+2023-09-14 12:44:00,8.66,8.66,8.66,8.66,807.0,BVN
+2023-09-14 12:43:00,8.66,8.66,8.66,8.66,1105.0,BVN
+2023-09-14 12:42:00,8.665,8.665,8.66,8.66,1105.0,BVN
+2023-09-14 12:41:00,8.66,8.665,8.66,8.665,2211.0,BVN
+2023-09-14 12:40:00,8.66,8.66,8.66,8.66,275.0,BVN
+2023-09-14 12:39:00,8.66,8.66,8.66,8.66,2754.0,BVN
+2023-09-14 12:38:00,8.66,8.661,8.66,8.661,1621.0,BVN
+2023-09-14 12:37:00,8.63,8.67,8.63,8.66,17855.0,BVN
+2023-09-14 12:36:00,8.63,8.63,8.63,8.63,1184.0,BVN
+2023-09-14 12:33:00,8.641,8.641,8.635,8.635,9565.0,BVN
+2023-09-14 12:32:00,8.645,8.65,8.645,8.645,300.0,BVN
+2023-09-14 12:31:00,8.65,8.65,8.645,8.65,535.0,BVN
+2023-09-14 12:30:00,8.65,8.655,8.645,8.645,6566.0,BVN
+2023-09-14 12:29:00,8.645,8.65,8.645,8.65,1627.0,BVN
+2023-09-14 12:28:00,8.645,8.65,8.645,8.65,1782.0,BVN
+2023-09-14 12:27:00,8.65,8.65,8.65,8.65,200.0,BVN
+2023-09-14 12:25:00,8.645,8.648,8.645,8.645,700.0,BVN
+2023-09-14 12:24:00,8.645,8.645,8.645,8.645,307.0,BVN
+2023-09-14 12:23:00,8.645,8.645,8.645,8.645,346.0,BVN
+2023-09-14 12:22:00,8.65,8.65,8.65,8.65,176.0,BVN
+2023-09-14 12:21:00,8.65,8.65,8.645,8.645,220.0,BVN
+2023-09-14 12:20:00,8.645,8.649,8.645,8.645,644.0,BVN
+2023-09-14 12:19:00,8.645,8.645,8.645,8.645,1134.0,BVN
+2023-09-14 12:17:00,8.645,8.645,8.645,8.645,203.0,BVN
+2023-09-14 12:15:00,8.645,8.645,8.645,8.645,101.0,BVN
+2023-09-14 12:14:00,8.645,8.645,8.645,8.645,212.0,BVN
+2023-09-14 12:10:00,8.65,8.65,8.64,8.64,205.0,BVN
+2023-09-14 12:09:00,8.65,8.65,8.65,8.65,553.0,BVN
+2023-09-14 12:08:00,8.64,8.645,8.64,8.645,542.0,BVN
+2023-09-14 12:07:00,8.64,8.64,8.635,8.635,903.0,BVN
+2023-09-14 12:05:00,8.64,8.64,8.635,8.64,4701.0,BVN
+2023-09-14 12:04:00,8.65,8.65,8.64,8.65,6099.0,BVN
+2023-09-14 12:03:00,8.65,8.65,8.65,8.65,400.0,BVN
+2023-09-14 12:01:00,8.645,8.645,8.645,8.645,200.0,BVN
+2023-09-14 12:00:00,8.64,8.645,8.64,8.645,3158.0,BVN
+2023-09-14 11:59:00,8.635,8.645,8.635,8.635,5313.0,BVN
+2023-09-14 11:58:00,8.635,8.635,8.63,8.63,606.0,BVN
+2023-09-14 11:57:00,8.635,8.635,8.635,8.635,145.0,BVN
+2023-09-14 11:56:00,8.63,8.63,8.63,8.63,352.0,BVN
+2023-09-14 11:54:00,8.645,8.645,8.635,8.635,4479.0,BVN
+2023-09-14 11:53:00,8.645,8.65,8.64,8.645,2669.0,BVN
+2023-09-14 11:52:00,8.645,8.645,8.64,8.645,516.0,BVN
+2023-09-14 11:50:00,8.645,8.645,8.645,8.645,517.0,BVN
+2023-09-14 11:49:00,8.64,8.645,8.64,8.645,439.0,BVN
+2023-09-14 11:48:00,8.64,8.64,8.64,8.64,210.0,BVN
+2023-09-14 11:46:00,8.645,8.645,8.645,8.645,115.0,BVN
+2023-09-14 11:43:00,8.635,8.641,8.635,8.641,4188.0,BVN
+2023-09-14 11:42:00,8.635,8.635,8.635,8.635,106.0,BVN
+2023-09-14 11:41:00,8.64,8.64,8.635,8.635,4919.0,BVN
+2023-09-14 11:40:00,8.64,8.64,8.64,8.64,144.0,BVN
+2023-09-14 11:39:00,8.64,8.645,8.64,8.645,3713.0,BVN
+2023-09-14 11:38:00,8.64,8.64,8.64,8.64,305.0,BVN
+2023-09-14 11:36:00,8.645,8.645,8.645,8.645,135.0,BVN
+2023-09-14 11:34:00,8.645,8.645,8.645,8.645,200.0,BVN
+2023-09-14 11:33:00,8.645,8.645,8.645,8.645,616.0,BVN
+2023-09-14 11:32:00,8.63,8.645,8.63,8.645,4141.0,BVN
+2023-09-14 11:31:00,8.63,8.63,8.63,8.63,230.0,BVN
+2023-09-14 11:30:00,8.625,8.625,8.625,8.625,400.0,BVN
+2023-09-14 11:29:00,8.625,8.625,8.625,8.625,301.0,BVN
+2023-09-14 11:27:00,8.625,8.625,8.625,8.625,200.0,BVN
+2023-09-14 11:26:00,8.625,8.625,8.625,8.625,159.0,BVN
+2023-09-14 11:25:00,8.63,8.63,8.625,8.625,6371.0,BVN
+2023-09-14 11:24:00,8.64,8.64,8.63,8.63,3340.0,BVN
+2023-09-14 11:23:00,8.64,8.64,8.64,8.64,1376.0,BVN
+2023-09-14 11:22:00,8.645,8.645,8.645,8.645,301.0,BVN
+2023-09-14 11:21:00,8.65,8.65,8.65,8.65,125.0,BVN
+2023-09-14 11:19:00,8.645,8.645,8.645,8.645,300.0,BVN
+2023-09-14 11:18:00,8.64,8.645,8.64,8.645,204.0,BVN
+2023-09-14 11:17:00,8.65,8.65,8.64,8.645,6315.0,BVN
+2023-09-14 11:16:00,8.655,8.655,8.655,8.655,130.0,BVN
+2023-09-14 11:15:00,8.65,8.655,8.65,8.655,3291.0,BVN
+2023-09-14 11:14:00,8.645,8.65,8.645,8.65,813.0,BVN
+2023-09-14 11:13:00,8.65,8.65,8.645,8.645,2216.0,BVN
+2023-09-14 11:12:00,8.65,8.65,8.645,8.65,300.0,BVN
+2023-09-14 11:11:00,8.65,8.65,8.645,8.645,400.0,BVN
+2023-09-14 11:09:00,8.645,8.645,8.645,8.645,200.0,BVN
+2023-09-14 11:08:00,8.645,8.645,8.645,8.645,203.0,BVN
+2023-09-14 11:07:00,8.645,8.66,8.645,8.645,8109.0,BVN
+2023-09-14 11:06:00,8.64,8.64,8.64,8.64,350.0,BVN
+2023-09-14 11:05:00,8.64,8.645,8.64,8.64,6646.0,BVN
+2023-09-14 11:04:00,8.64,8.64,8.64,8.64,119.0,BVN
+2023-09-14 11:03:00,8.65,8.65,8.65,8.65,228.0,BVN
+2023-09-14 11:02:00,8.645,8.65,8.645,8.65,362.0,BVN
+2023-09-14 11:00:00,8.65,8.65,8.65,8.65,400.0,BVN
+2023-09-14 10:59:00,8.655,8.655,8.65,8.65,5745.0,BVN
+2023-09-14 10:58:00,8.66,8.66,8.655,8.655,300.0,BVN
+2023-09-14 10:57:00,8.66,8.66,8.66,8.66,300.0,BVN
+2023-09-14 10:56:00,8.65,8.665,8.65,8.655,2924.0,BVN
+2023-09-14 10:55:00,8.65,8.65,8.65,8.65,814.0,BVN
+2023-09-14 10:54:00,8.65,8.65,8.65,8.65,1087.0,BVN
+2023-09-14 10:52:00,8.65,8.65,8.645,8.65,1240.0,BVN
+2023-09-14 10:51:00,8.645,8.645,8.64,8.64,1468.0,BVN
+2023-09-14 10:50:00,8.63,8.65,8.63,8.645,3858.0,BVN
+2023-09-14 10:49:00,8.625,8.625,8.625,8.625,200.0,BVN
+2023-09-14 10:48:00,8.625,8.625,8.625,8.625,915.0,BVN
+2023-09-14 10:47:00,8.63,8.63,8.63,8.63,360.0,BVN
+2023-09-14 10:45:00,8.6,8.63,8.6,8.625,7904.0,BVN
+2023-09-14 10:44:00,8.595,8.6,8.595,8.595,600.0,BVN
+2023-09-14 10:40:00,8.6,8.6,8.6,8.6,291.0,BVN
+2023-09-14 10:39:00,8.59,8.6,8.59,8.6,3495.0,BVN
+2023-09-14 10:38:00,8.595,8.595,8.59,8.595,1402.0,BVN
+2023-09-14 10:37:00,8.59,8.59,8.59,8.59,100.0,BVN
+2023-09-14 10:36:00,8.59,8.59,8.59,8.59,100.0,BVN
+2023-09-14 10:34:00,8.58,8.595,8.58,8.595,2540.0,BVN
+2023-09-14 10:33:00,8.59,8.59,8.585,8.585,8661.0,BVN
+2023-09-14 10:32:00,8.595,8.595,8.59,8.59,400.0,BVN
+2023-09-14 10:31:00,8.595,8.595,8.595,8.595,100.0,BVN
+2023-09-14 10:30:00,8.605,8.605,8.6,8.6,2379.0,BVN
+2023-09-14 10:29:00,8.595,8.605,8.595,8.605,1532.0,BVN
+2023-09-14 10:28:00,8.59,8.59,8.59,8.59,800.0,BVN
+2023-09-14 10:27:00,8.59,8.59,8.59,8.59,200.0,BVN
+2023-09-14 10:25:00,8.59,8.59,8.59,8.59,100.0,BVN
+2023-09-14 10:22:00,8.59,8.59,8.59,8.59,200.0,BVN
+2023-09-14 10:21:00,8.56,8.58,8.56,8.575,5678.0,BVN
+2023-09-14 10:20:00,8.555,8.555,8.55,8.55,222.0,BVN
+2023-09-14 10:19:00,8.55,8.555,8.55,8.555,300.0,BVN
+2023-09-14 10:18:00,8.55,8.56,8.55,8.56,770.0,BVN
+2023-09-14 10:17:00,8.55,8.55,8.55,8.55,1756.0,BVN
+2023-09-14 10:16:00,8.56,8.56,8.56,8.56,2102.0,BVN
+2023-09-14 10:15:00,8.56,8.56,8.56,8.56,1716.0,BVN
+2023-09-14 10:14:00,8.56,8.56,8.56,8.56,617.0,BVN
+2023-09-14 10:13:00,8.58,8.58,8.54,8.56,11202.0,BVN
+2023-09-14 10:11:00,8.58,8.58,8.58,8.58,806.0,BVN
+2023-09-14 10:10:00,8.58,8.58,8.58,8.58,2445.0,BVN
+2023-09-14 10:09:00,8.57,8.58,8.57,8.58,3559.0,BVN
+2023-09-14 10:08:00,8.57,8.57,8.57,8.57,900.0,BVN
+2023-09-14 10:07:00,8.58,8.58,8.575,8.575,2111.0,BVN
+2023-09-14 10:06:00,8.59,8.59,8.585,8.585,401.0,BVN
+2023-09-14 10:05:00,8.59,8.59,8.59,8.59,419.0,BVN
+2023-09-14 10:04:00,8.59,8.59,8.59,8.59,1873.0,BVN
+2023-09-14 10:03:00,8.595,8.595,8.59,8.59,200.0,BVN
+2023-09-14 10:02:00,8.6,8.6,8.6,8.6,2684.0,BVN
+2023-09-14 10:01:00,8.61,8.61,8.61,8.61,2822.0,BVN
+2023-09-14 10:00:00,8.62,8.62,8.62,8.62,318.0,BVN
+2023-09-14 09:58:00,8.59,8.614,8.59,8.614,2811.0,BVN
+2023-09-14 09:57:00,8.6,8.605,8.6,8.6,301.0,BVN
+2023-09-14 09:56:00,8.6,8.605,8.6,8.6,438.0,BVN
+2023-09-14 09:55:00,8.61,8.61,8.6,8.6,200.0,BVN
+2023-09-14 09:54:00,8.62,8.625,8.61,8.615,3360.0,BVN
+2023-09-14 09:53:00,8.63,8.63,8.629,8.63,1128.0,BVN
+2023-09-14 09:52:00,8.63,8.64,8.63,8.64,905.0,BVN
+2023-09-14 09:51:00,8.65,8.65,8.64,8.64,2418.0,BVN
+2023-09-14 09:50:00,8.64,8.65,8.64,8.65,1006.0,BVN
+2023-09-14 09:49:00,8.64,8.64,8.64,8.64,329.0,BVN
+2023-09-14 09:48:00,8.665,8.665,8.629,8.63,6582.0,BVN
+2023-09-14 09:47:00,8.655,8.67,8.655,8.665,2177.0,BVN
+2023-09-14 09:46:00,8.65,8.65,8.64,8.65,1882.0,BVN
+2023-09-14 09:45:00,8.64,8.645,8.64,8.645,366.0,BVN
+2023-09-14 09:44:00,8.635,8.65,8.635,8.65,1039.0,BVN
+2023-09-14 09:43:00,8.66,8.66,8.635,8.635,2790.0,BVN
+2023-09-14 09:42:00,8.66,8.67,8.65,8.66,2553.0,BVN
+2023-09-14 09:41:00,8.7,8.7,8.68,8.68,4151.0,BVN
+2023-09-14 09:40:00,8.7,8.72,8.7,8.7,8660.0,BVN
+2023-09-14 09:39:00,8.67,8.69,8.66,8.69,3708.0,BVN
+2023-09-14 09:38:00,8.69,8.69,8.67,8.67,4946.0,BVN
+2023-09-14 09:37:00,8.66,8.68,8.66,8.68,2516.0,BVN
+2023-09-14 09:36:00,8.68,8.685,8.67,8.67,5611.0,BVN
+2023-09-14 09:35:00,8.6,8.68,8.6,8.68,7955.0,BVN
+2023-09-14 09:34:00,8.57,8.61,8.57,8.592,8386.0,BVN
+2023-09-14 09:33:00,8.56,8.57,8.56,8.57,745.0,BVN
+2023-09-14 09:32:00,8.53,8.55,8.52,8.55,5455.0,BVN
+2023-09-14 09:31:00,8.5,8.515,8.5,8.51,3197.0,BVN
+2023-09-14 09:30:00,8.51,8.51,8.44,8.44,3679.0,BVN
+2023-09-13 19:00:00,8.5,8.5,8.5,8.5,52786.0,BVN
+2023-09-13 18:30:00,8.5,8.5,8.5,8.5,52786.0,BVN
+2023-09-13 16:10:00,8.5,8.5,8.5,8.5,52786.0,BVN
+2023-09-13 16:00:00,8.5,8.5,8.5,8.5,106072.0,BVN
+2023-09-13 15:59:00,8.495,8.51,8.495,8.5,26235.0,BVN
+2023-09-13 15:58:00,8.495,8.5,8.495,8.495,17240.0,BVN
+2023-09-13 15:57:00,8.495,8.5,8.49,8.5,15423.0,BVN
+2023-09-13 15:56:00,8.5,8.5,8.495,8.5,20628.0,BVN
+2023-09-13 15:55:00,8.495,8.5,8.495,8.495,8645.0,BVN
+2023-09-13 15:54:00,8.5,8.5,8.495,8.495,4437.0,BVN
+2023-09-13 15:53:00,8.495,8.5,8.495,8.495,2449.0,BVN
+2023-09-13 15:52:00,8.495,8.495,8.495,8.495,2356.0,BVN
+2023-09-13 15:51:00,8.495,8.5,8.495,8.495,3512.0,BVN
+2023-09-13 15:50:00,8.495,8.495,8.49,8.495,6895.0,BVN
+2023-09-13 15:49:00,8.495,8.495,8.49,8.49,10354.0,BVN
+2023-09-13 15:47:00,8.5,8.5,8.495,8.495,3752.0,BVN
+2023-09-13 15:46:00,8.495,8.5,8.495,8.5,1800.0,BVN
+2023-09-13 15:45:00,8.5,8.5,8.495,8.5,4147.0,BVN
+2023-09-13 15:44:00,8.495,8.5,8.495,8.5,869.0,BVN
+2023-09-13 15:43:00,8.495,8.495,8.495,8.495,309.0,BVN
+2023-09-13 15:42:00,8.495,8.495,8.495,8.495,328.0,BVN
+2023-09-13 15:41:00,8.495,8.5,8.495,8.495,970.0,BVN
+2023-09-13 15:40:00,8.495,8.495,8.49,8.495,917.0,BVN
+2023-09-13 15:39:00,8.495,8.495,8.495,8.495,1120.0,BVN
+2023-09-13 15:38:00,8.5,8.505,8.495,8.495,13399.0,BVN
+2023-09-13 15:37:00,8.495,8.5,8.495,8.495,3249.0,BVN
+2023-09-13 15:35:00,8.495,8.495,8.495,8.495,180.0,BVN
+2023-09-13 15:34:00,8.495,8.5,8.495,8.495,3229.0,BVN
+2023-09-13 15:33:00,8.495,8.495,8.495,8.495,474.0,BVN
+2023-09-13 15:32:00,8.495,8.495,8.495,8.495,919.0,BVN
+2023-09-13 15:31:00,8.495,8.5,8.495,8.495,1051.0,BVN
+2023-09-13 15:30:00,8.5,8.5,8.495,8.495,3489.0,BVN
+2023-09-13 15:29:00,8.495,8.5,8.495,8.5,858.0,BVN
+2023-09-13 15:28:00,8.499,8.5,8.499,8.5,733.0,BVN
+2023-09-13 15:27:00,8.495,8.499,8.492,8.495,629.0,BVN
+2023-09-13 15:26:00,8.5,8.5,8.5,8.5,106.0,BVN
+2023-09-13 15:24:00,8.5,8.5,8.499,8.499,205.0,BVN
+2023-09-13 15:22:00,8.495,8.495,8.495,8.495,186.0,BVN
+2023-09-13 15:21:00,8.495,8.495,8.49,8.495,7126.0,BVN
+2023-09-13 15:20:00,8.499,8.5,8.495,8.495,8124.0,BVN
+2023-09-13 15:19:00,8.5,8.5,8.5,8.5,203.0,BVN
+2023-09-13 15:18:00,8.5,8.5,8.5,8.5,104.0,BVN
+2023-09-13 15:17:00,8.495,8.5,8.495,8.5,1444.0,BVN
+2023-09-13 15:15:00,8.488,8.495,8.488,8.495,2620.0,BVN
+2023-09-13 15:13:00,8.49,8.49,8.49,8.49,100.0,BVN
+2023-09-13 15:12:00,8.485,8.49,8.485,8.485,5644.0,BVN
+2023-09-13 15:11:00,8.49,8.49,8.49,8.49,107.0,BVN
+2023-09-13 15:09:00,8.485,8.485,8.485,8.485,203.0,BVN
+2023-09-13 15:07:00,8.485,8.485,8.485,8.485,646.0,BVN
+2023-09-13 15:06:00,8.495,8.5,8.485,8.485,3950.0,BVN
+2023-09-13 15:05:00,8.495,8.495,8.495,8.495,153.0,BVN
+2023-09-13 15:04:00,8.495,8.495,8.495,8.495,490.0,BVN
+2023-09-13 15:03:00,8.495,8.495,8.495,8.495,447.0,BVN
+2023-09-13 15:02:00,8.495,8.495,8.495,8.495,940.0,BVN
+2023-09-13 15:01:00,8.495,8.495,8.495,8.495,1000.0,BVN
+2023-09-13 15:00:00,8.49,8.495,8.49,8.495,3148.0,BVN
+2023-09-13 14:59:00,8.49,8.49,8.49,8.49,112.0,BVN
+2023-09-13 14:57:00,8.481,8.481,8.481,8.481,266.0,BVN
+2023-09-13 14:56:00,8.489,8.489,8.489,8.489,323.0,BVN
+2023-09-13 14:55:00,8.481,8.485,8.481,8.485,905.0,BVN
+2023-09-13 14:54:00,8.485,8.49,8.485,8.485,4896.0,BVN
+2023-09-13 14:51:00,8.495,8.495,8.49,8.49,6056.0,BVN
+2023-09-13 14:50:00,8.491,8.495,8.491,8.495,1589.0,BVN
+2023-09-13 14:49:00,8.49,8.495,8.49,8.495,5003.0,BVN
+2023-09-13 14:48:00,8.49,8.49,8.49,8.49,220.0,BVN
+2023-09-13 14:45:00,8.489,8.495,8.489,8.49,10841.0,BVN
+2023-09-13 14:44:00,8.49,8.49,8.49,8.49,122.0,BVN
+2023-09-13 14:43:00,8.485,8.49,8.485,8.49,204.0,BVN
+2023-09-13 14:42:00,8.48,8.485,8.479,8.485,5592.0,BVN
+2023-09-13 14:41:00,8.48,8.48,8.48,8.48,296.0,BVN
+2023-09-13 14:40:00,8.48,8.48,8.48,8.48,1270.0,BVN
+2023-09-13 14:39:00,8.48,8.48,8.48,8.48,840.0,BVN
+2023-09-13 14:37:00,8.48,8.48,8.48,8.48,173.0,BVN
+2023-09-13 14:36:00,8.48,8.48,8.48,8.48,302.0,BVN
+2023-09-13 14:35:00,8.476,8.476,8.476,8.476,339.0,BVN
+2023-09-13 14:33:00,8.475,8.479,8.475,8.475,734.0,BVN
+2023-09-13 14:32:00,8.475,8.475,8.475,8.475,1541.0,BVN
+2023-09-13 14:31:00,8.475,8.475,8.475,8.475,643.0,BVN
+2023-09-13 14:30:00,8.475,8.475,8.475,8.475,307.0,BVN
+2023-09-13 14:29:00,8.471,8.475,8.471,8.471,1434.0,BVN
+2023-09-13 14:27:00,8.48,8.48,8.48,8.48,117.0,BVN
+2023-09-13 14:26:00,8.475,8.475,8.475,8.475,218.0,BVN
+2023-09-13 14:25:00,8.475,8.48,8.475,8.475,988.0,BVN
+2023-09-13 14:24:00,8.47,8.475,8.47,8.475,2580.0,BVN
+2023-09-13 14:23:00,8.47,8.47,8.47,8.47,100.0,BVN
+2023-09-13 14:21:00,8.47,8.47,8.47,8.47,200.0,BVN
+2023-09-13 14:20:00,8.47,8.47,8.47,8.47,310.0,BVN
+2023-09-13 14:19:00,8.465,8.47,8.465,8.47,828.0,BVN
+2023-09-13 14:18:00,8.47,8.47,8.47,8.47,375.0,BVN
+2023-09-13 14:17:00,8.47,8.47,8.47,8.47,638.0,BVN
+2023-09-13 14:16:00,8.47,8.47,8.47,8.47,101.0,BVN
+2023-09-13 14:14:00,8.46,8.46,8.46,8.46,7267.0,BVN
+2023-09-13 14:13:00,8.475,8.475,8.46,8.46,3646.0,BVN
+2023-09-13 14:12:00,8.47,8.475,8.468,8.475,6946.0,BVN
+2023-09-13 14:11:00,8.465,8.465,8.465,8.465,327.0,BVN
+2023-09-13 14:09:00,8.465,8.47,8.465,8.47,543.0,BVN
+2023-09-13 14:08:00,8.465,8.465,8.465,8.465,747.0,BVN
+2023-09-13 14:07:00,8.465,8.465,8.465,8.465,890.0,BVN
+2023-09-13 14:06:00,8.465,8.469,8.465,8.469,704.0,BVN
+2023-09-13 14:05:00,8.47,8.47,8.47,8.47,1537.0,BVN
+2023-09-13 14:03:00,8.469,8.47,8.465,8.47,1208.0,BVN
+2023-09-13 14:02:00,8.465,8.47,8.465,8.47,721.0,BVN
+2023-09-13 14:01:00,8.461,8.469,8.461,8.469,1697.0,BVN
+2023-09-13 14:00:00,8.465,8.465,8.465,8.465,102.0,BVN
+2023-09-13 13:58:00,8.465,8.465,8.465,8.465,177.0,BVN
+2023-09-13 13:57:00,8.47,8.47,8.47,8.47,108.0,BVN
+2023-09-13 13:56:00,8.47,8.47,8.47,8.47,198.0,BVN
+2023-09-13 13:55:00,8.465,8.465,8.465,8.465,699.0,BVN
+2023-09-13 13:54:00,8.465,8.47,8.465,8.465,1895.0,BVN
+2023-09-13 13:52:00,8.465,8.465,8.465,8.465,315.0,BVN
+2023-09-13 13:51:00,8.465,8.47,8.465,8.47,530.0,BVN
+2023-09-13 13:50:00,8.465,8.465,8.465,8.465,202.0,BVN
+2023-09-13 13:49:00,8.47,8.47,8.465,8.465,2327.0,BVN
+2023-09-13 13:48:00,8.465,8.47,8.465,8.47,214.0,BVN
+2023-09-13 13:46:00,8.47,8.47,8.47,8.47,102.0,BVN
+2023-09-13 13:44:00,8.465,8.47,8.465,8.47,891.0,BVN
+2023-09-13 13:43:00,8.47,8.47,8.465,8.465,719.0,BVN
+2023-09-13 13:40:00,8.47,8.47,8.461,8.465,1726.0,BVN
+2023-09-13 13:39:00,8.47,8.47,8.465,8.465,802.0,BVN
+2023-09-13 13:36:00,8.465,8.465,8.465,8.465,1245.0,BVN
+2023-09-13 13:35:00,8.465,8.47,8.465,8.47,319.0,BVN
+2023-09-13 13:34:00,8.465,8.465,8.465,8.465,1309.0,BVN
+2023-09-13 13:33:00,8.465,8.465,8.461,8.465,380.0,BVN
+2023-09-13 13:32:00,8.46,8.465,8.46,8.465,3411.0,BVN
+2023-09-13 13:30:00,8.46,8.46,8.46,8.46,1844.0,BVN
+2023-09-13 13:29:00,8.455,8.455,8.455,8.455,633.0,BVN
+2023-09-13 13:28:00,8.45,8.455,8.45,8.455,5039.0,BVN
+2023-09-13 13:27:00,8.45,8.45,8.445,8.445,2679.0,BVN
+2023-09-13 13:24:00,8.445,8.445,8.445,8.445,162.0,BVN
+2023-09-13 13:23:00,8.445,8.445,8.445,8.445,142.0,BVN
+2023-09-13 13:22:00,8.445,8.445,8.445,8.445,489.0,BVN
+2023-09-13 13:21:00,8.44,8.44,8.44,8.44,364.0,BVN
+2023-09-13 13:20:00,8.445,8.45,8.445,8.445,2602.0,BVN
+2023-09-13 13:19:00,8.445,8.445,8.445,8.445,150.0,BVN
+2023-09-13 13:18:00,8.445,8.445,8.445,8.445,111.0,BVN
+2023-09-13 13:17:00,8.445,8.445,8.445,8.445,153.0,BVN
+2023-09-13 13:16:00,8.445,8.445,8.445,8.445,213.0,BVN
+2023-09-13 13:14:00,8.45,8.45,8.445,8.445,2745.0,BVN
+2023-09-13 13:13:00,8.445,8.445,8.445,8.445,104.0,BVN
+2023-09-13 13:12:00,8.45,8.45,8.45,8.45,102.0,BVN
+2023-09-13 13:11:00,8.445,8.445,8.445,8.445,146.0,BVN
+2023-09-13 13:10:00,8.445,8.445,8.445,8.445,104.0,BVN
+2023-09-13 13:08:00,8.445,8.445,8.445,8.445,136.0,BVN
+2023-09-13 13:07:00,8.45,8.45,8.45,8.45,560.0,BVN
+2023-09-13 13:06:00,8.445,8.445,8.445,8.445,1001.0,BVN
+2023-09-13 13:05:00,8.445,8.445,8.441,8.441,1140.0,BVN
+2023-09-13 13:04:00,8.445,8.445,8.44,8.44,557.0,BVN
+2023-09-13 13:03:00,8.445,8.45,8.44,8.445,2172.0,BVN
+2023-09-13 13:02:00,8.445,8.45,8.445,8.445,801.0,BVN
+2023-09-13 12:59:00,8.45,8.45,8.45,8.45,100.0,BVN
+2023-09-13 12:57:00,8.445,8.445,8.445,8.445,748.0,BVN
+2023-09-13 12:56:00,8.445,8.445,8.445,8.445,637.0,BVN
+2023-09-13 12:55:00,8.44,8.45,8.44,8.445,4895.0,BVN
+2023-09-13 12:52:00,8.435,8.44,8.435,8.435,4189.0,BVN
+2023-09-13 12:51:00,8.435,8.435,8.435,8.435,1291.0,BVN
+2023-09-13 12:50:00,8.435,8.435,8.435,8.435,700.0,BVN
+2023-09-13 12:49:00,8.44,8.44,8.435,8.435,423.0,BVN
+2023-09-13 12:47:00,8.435,8.435,8.435,8.435,303.0,BVN
+2023-09-13 12:45:00,8.435,8.435,8.435,8.435,134.0,BVN
+2023-09-13 12:43:00,8.44,8.44,8.435,8.435,702.0,BVN
+2023-09-13 12:42:00,8.435,8.44,8.435,8.44,604.0,BVN
+2023-09-13 12:40:00,8.435,8.435,8.435,8.435,513.0,BVN
+2023-09-13 12:39:00,8.435,8.435,8.435,8.435,300.0,BVN
+2023-09-13 12:38:00,8.435,8.435,8.435,8.435,302.0,BVN
+2023-09-13 12:36:00,8.435,8.44,8.43,8.435,1901.0,BVN
+2023-09-13 12:35:00,8.44,8.44,8.44,8.44,104.0,BVN
+2023-09-13 12:34:00,8.435,8.435,8.435,8.435,412.0,BVN
+2023-09-13 12:33:00,8.435,8.435,8.435,8.435,1212.0,BVN
+2023-09-13 12:31:00,8.435,8.435,8.435,8.435,862.0,BVN
+2023-09-13 12:30:00,8.435,8.435,8.435,8.435,601.0,BVN
+2023-09-13 12:28:00,8.435,8.44,8.435,8.44,317.0,BVN
+2023-09-13 12:27:00,8.44,8.44,8.435,8.435,208.0,BVN
+2023-09-13 12:26:00,8.435,8.435,8.43,8.435,703.0,BVN
+2023-09-13 12:25:00,8.435,8.435,8.435,8.435,1307.0,BVN
+2023-09-13 12:22:00,8.43,8.435,8.43,8.435,1313.0,BVN
+2023-09-13 12:18:00,8.44,8.44,8.44,8.44,207.0,BVN
+2023-09-13 12:14:00,8.43,8.43,8.43,8.43,191.0,BVN
+2023-09-13 12:13:00,8.435,8.435,8.435,8.435,201.0,BVN
+2023-09-13 12:12:00,8.43,8.43,8.43,8.43,5659.0,BVN
+2023-09-13 12:11:00,8.425,8.425,8.425,8.425,193.0,BVN
+2023-09-13 12:09:00,8.415,8.425,8.415,8.425,3379.0,BVN
+2023-09-13 12:08:00,8.42,8.42,8.41,8.415,5884.0,BVN
+2023-09-13 12:07:00,8.425,8.425,8.42,8.42,502.0,BVN
+2023-09-13 12:06:00,8.425,8.425,8.425,8.425,243.0,BVN
+2023-09-13 12:05:00,8.43,8.43,8.42,8.42,5033.0,BVN
+2023-09-13 12:02:00,8.435,8.435,8.435,8.435,124.0,BVN
+2023-09-13 12:01:00,8.435,8.435,8.435,8.435,102.0,BVN
+2023-09-13 11:59:00,8.435,8.435,8.435,8.435,181.0,BVN
+2023-09-13 11:57:00,8.435,8.435,8.435,8.435,112.0,BVN
+2023-09-13 11:56:00,8.435,8.435,8.435,8.435,349.0,BVN
+2023-09-13 11:53:00,8.44,8.44,8.435,8.435,8275.0,BVN
+2023-09-13 11:52:00,8.445,8.445,8.445,8.445,212.0,BVN
+2023-09-13 11:51:00,8.445,8.445,8.44,8.445,445.0,BVN
+2023-09-13 11:49:00,8.445,8.45,8.445,8.45,1124.0,BVN
+2023-09-13 11:48:00,8.445,8.445,8.445,8.445,2000.0,BVN
+2023-09-13 11:47:00,8.45,8.455,8.445,8.445,6241.0,BVN
+2023-09-13 11:46:00,8.445,8.445,8.445,8.445,102.0,BVN
+2023-09-13 11:45:00,8.445,8.445,8.445,8.445,185.0,BVN
+2023-09-13 11:44:00,8.45,8.45,8.45,8.45,219.0,BVN
+2023-09-13 11:43:00,8.445,8.445,8.445,8.445,1300.0,BVN
+2023-09-13 11:41:00,8.445,8.445,8.445,8.445,117.0,BVN
+2023-09-13 11:37:00,8.445,8.445,8.445,8.445,504.0,BVN
+2023-09-13 11:36:00,8.45,8.45,8.445,8.445,5324.0,BVN
+2023-09-13 11:35:00,8.44,8.44,8.44,8.44,103.0,BVN
+2023-09-13 11:34:00,8.44,8.44,8.44,8.44,196.0,BVN
+2023-09-13 11:32:00,8.445,8.445,8.445,8.445,600.0,BVN
+2023-09-13 11:31:00,8.465,8.465,8.445,8.445,8641.0,BVN
+2023-09-13 11:30:00,8.465,8.465,8.465,8.465,831.0,BVN
+2023-09-13 11:28:00,8.47,8.47,8.465,8.465,412.0,BVN
+2023-09-13 11:27:00,8.465,8.465,8.465,8.465,712.0,BVN
+2023-09-13 11:26:00,8.465,8.47,8.465,8.47,610.0,BVN
+2023-09-13 11:25:00,8.465,8.465,8.465,8.465,607.0,BVN
+2023-09-13 11:24:00,8.465,8.47,8.465,8.465,2955.0,BVN
+2023-09-13 11:23:00,8.455,8.465,8.455,8.465,5456.0,BVN
+2023-09-13 11:22:00,8.455,8.455,8.455,8.455,265.0,BVN
+2023-09-13 11:20:00,8.46,8.46,8.45,8.455,1012.0,BVN
+2023-09-13 11:18:00,8.46,8.46,8.455,8.455,404.0,BVN
+2023-09-13 11:17:00,8.455,8.455,8.455,8.455,380.0,BVN
+2023-09-13 11:16:00,8.455,8.455,8.455,8.455,100.0,BVN
+2023-09-13 11:15:00,8.455,8.455,8.455,8.455,517.0,BVN
+2023-09-13 11:14:00,8.455,8.455,8.455,8.455,835.0,BVN
+2023-09-13 11:13:00,8.45,8.45,8.45,8.45,208.0,BVN
+2023-09-13 11:12:00,8.455,8.455,8.455,8.455,313.0,BVN
+2023-09-13 11:11:00,8.455,8.455,8.455,8.455,602.0,BVN
+2023-09-13 11:10:00,8.455,8.455,8.455,8.455,756.0,BVN
+2023-09-13 11:09:00,8.465,8.465,8.455,8.455,5067.0,BVN
+2023-09-13 11:08:00,8.465,8.465,8.465,8.465,433.0,BVN
+2023-09-13 11:07:00,8.465,8.465,8.465,8.465,657.0,BVN
+2023-09-13 11:06:00,8.465,8.47,8.465,8.465,2441.0,BVN
+2023-09-13 11:05:00,8.465,8.465,8.465,8.465,428.0,BVN
+2023-09-13 11:04:00,8.47,8.47,8.47,8.47,841.0,BVN
+2023-09-13 11:02:00,8.47,8.47,8.47,8.47,195.0,BVN
+2023-09-13 11:01:00,8.465,8.465,8.465,8.465,507.0,BVN
+2023-09-13 11:00:00,8.465,8.465,8.465,8.465,938.0,BVN
+2023-09-13 10:58:00,8.465,8.465,8.465,8.465,208.0,BVN
+2023-09-13 10:56:00,8.47,8.475,8.47,8.47,3026.0,BVN
+2023-09-13 10:55:00,8.465,8.465,8.465,8.465,119.0,BVN
+2023-09-13 10:54:00,8.465,8.465,8.465,8.465,805.0,BVN
+2023-09-13 10:52:00,8.475,8.475,8.465,8.465,1301.0,BVN
+2023-09-13 10:51:00,8.465,8.475,8.465,8.475,3107.0,BVN
+2023-09-13 10:50:00,8.465,8.465,8.465,8.465,1117.0,BVN
+2023-09-13 10:49:00,8.465,8.465,8.465,8.465,221.0,BVN
+2023-09-13 10:48:00,8.465,8.465,8.465,8.465,305.0,BVN
+2023-09-13 10:47:00,8.465,8.465,8.46,8.465,2054.0,BVN
+2023-09-13 10:46:00,8.465,8.465,8.465,8.465,278.0,BVN
+2023-09-13 10:45:00,8.46,8.46,8.46,8.46,114.0,BVN
+2023-09-13 10:44:00,8.46,8.465,8.46,8.465,209.0,BVN
+2023-09-13 10:43:00,8.46,8.465,8.46,8.465,365.0,BVN
+2023-09-13 10:42:00,8.46,8.46,8.455,8.46,348.0,BVN
+2023-09-13 10:41:00,8.45,8.46,8.45,8.46,610.0,BVN
+2023-09-13 10:40:00,8.435,8.44,8.435,8.44,527.0,BVN
+2023-09-13 10:39:00,8.44,8.445,8.44,8.44,1420.0,BVN
+2023-09-13 10:38:00,8.435,8.435,8.435,8.435,100.0,BVN
+2023-09-13 10:37:00,8.435,8.44,8.435,8.435,4924.0,BVN
+2023-09-13 10:36:00,8.44,8.44,8.435,8.435,335.0,BVN
+2023-09-13 10:35:00,8.435,8.44,8.435,8.44,2534.0,BVN
+2023-09-13 10:34:00,8.435,8.435,8.43,8.43,489.0,BVN
+2023-09-13 10:33:00,8.45,8.45,8.44,8.44,6300.0,BVN
+2023-09-13 10:29:00,8.46,8.46,8.46,8.46,210.0,BVN
+2023-09-13 10:28:00,8.455,8.455,8.451,8.451,504.0,BVN
+2023-09-13 10:27:00,8.455,8.455,8.455,8.455,313.0,BVN
+2023-09-13 10:26:00,8.45,8.45,8.45,8.45,2500.0,BVN
+2023-09-13 10:25:00,8.455,8.465,8.455,8.455,4541.0,BVN
+2023-09-13 10:24:00,8.46,8.46,8.455,8.455,4643.0,BVN
+2023-09-13 10:23:00,8.47,8.47,8.47,8.47,2210.0,BVN
+2023-09-13 10:22:00,8.465,8.465,8.465,8.465,508.0,BVN
+2023-09-13 10:21:00,8.46,8.465,8.46,8.465,1386.0,BVN
+2023-09-13 10:20:00,8.455,8.455,8.455,8.455,120.0,BVN
+2023-09-13 10:19:00,8.445,8.45,8.445,8.45,1879.0,BVN
+2023-09-13 10:18:00,8.45,8.45,8.45,8.45,5115.0,BVN
+2023-09-13 10:17:00,8.45,8.45,8.45,8.45,112.0,BVN
+2023-09-13 10:16:00,8.455,8.455,8.455,8.455,100.0,BVN
+2023-09-13 10:15:00,8.455,8.455,8.455,8.455,124.0,BVN
+2023-09-13 10:14:00,8.465,8.465,8.455,8.455,2933.0,BVN
+2023-09-13 10:13:00,8.445,8.465,8.445,8.465,734.0,BVN
+2023-09-13 10:12:00,8.45,8.45,8.445,8.445,403.0,BVN
+2023-09-13 10:11:00,8.45,8.45,8.45,8.45,2417.0,BVN
+2023-09-13 10:09:00,8.445,8.46,8.445,8.46,1952.0,BVN
+2023-09-13 10:07:00,8.45,8.45,8.445,8.45,3311.0,BVN
+2023-09-13 10:06:00,8.46,8.46,8.46,8.46,344.0,BVN
+2023-09-13 10:05:00,8.47,8.47,8.46,8.46,3698.0,BVN
+2023-09-13 10:04:00,8.47,8.472,8.47,8.47,571.0,BVN
+2023-09-13 10:03:00,8.475,8.48,8.475,8.475,1262.0,BVN
+2023-09-13 10:02:00,8.465,8.47,8.46,8.47,3350.0,BVN
+2023-09-13 10:00:00,8.47,8.47,8.465,8.465,5692.0,BVN
+2023-09-13 09:59:00,8.475,8.48,8.475,8.475,876.0,BVN
+2023-09-13 09:57:00,8.46,8.47,8.46,8.47,1439.0,BVN
+2023-09-13 09:55:00,8.46,8.46,8.46,8.46,130.0,BVN
+2023-09-13 09:53:00,8.46,8.465,8.46,8.465,1004.0,BVN
+2023-09-13 09:52:00,8.455,8.455,8.455,8.455,311.0,BVN
+2023-09-13 09:51:00,8.45,8.45,8.445,8.45,3793.0,BVN
+2023-09-13 09:50:00,8.465,8.465,8.455,8.455,1670.0,BVN
+2023-09-13 09:49:00,8.46,8.46,8.46,8.46,1454.0,BVN
+2023-09-13 09:46:00,8.46,8.46,8.45,8.45,1808.0,BVN
+2023-09-13 09:45:00,8.465,8.465,8.465,8.465,218.0,BVN
+2023-09-13 09:44:00,8.46,8.46,8.46,8.46,981.0,BVN
+2023-09-13 09:43:00,8.46,8.46,8.46,8.46,4089.0,BVN
+2023-09-13 09:42:00,8.46,8.46,8.46,8.46,1303.0,BVN
+2023-09-13 09:41:00,8.465,8.465,8.46,8.46,564.0,BVN
+2023-09-13 09:40:00,8.485,8.485,8.46,8.46,5165.0,BVN
+2023-09-13 09:39:00,8.48,8.485,8.475,8.485,2891.0,BVN
+2023-09-13 09:38:00,8.475,8.475,8.475,8.475,532.0,BVN
+2023-09-13 09:37:00,8.46,8.475,8.46,8.47,2396.0,BVN
+2023-09-13 09:34:00,8.46,8.46,8.46,8.46,1715.0,BVN
+2023-09-13 09:33:00,8.45,8.45,8.45,8.45,327.0,BVN
+2023-09-13 09:32:00,8.49,8.49,8.47,8.47,532.0,BVN
+2023-09-13 09:30:00,8.47,8.47,8.47,8.47,2872.0,BVN
+2023-09-12 19:00:00,8.45,8.45,8.45,8.45,130333.0,BVN
+2023-09-12 18:30:00,8.45,8.45,8.45,8.45,130333.0,BVN
+2023-09-12 16:10:00,8.45,8.45,8.45,8.45,130333.0,BVN
+2023-09-12 16:04:00,8.453,8.453,8.453,8.453,59515.0,BVN
+2023-09-12 16:01:00,8.45,8.45,8.45,8.45,2940.0,BVN
+2023-09-12 16:00:00,8.44,8.45,8.44,8.45,261626.0,BVN
+2023-09-12 15:59:00,8.45,8.45,8.43,8.44,44685.0,BVN
+2023-09-12 15:58:00,8.43,8.45,8.43,8.45,17420.0,BVN
+2023-09-12 15:57:00,8.43,8.43,8.42,8.43,16367.0,BVN
+2023-09-12 15:56:00,8.43,8.435,8.43,8.435,23425.0,BVN
+2023-09-12 15:55:00,8.435,8.44,8.43,8.435,9586.0,BVN
+2023-09-12 15:54:00,8.435,8.44,8.43,8.435,5401.0,BVN
+2023-09-12 15:53:00,8.44,8.44,8.43,8.44,3917.0,BVN
+2023-09-12 15:52:00,8.44,8.44,8.435,8.435,2540.0,BVN
+2023-09-12 15:51:00,8.435,8.435,8.43,8.435,3886.0,BVN
+2023-09-12 15:50:00,8.43,8.44,8.43,8.44,10060.0,BVN
+2023-09-12 15:49:00,8.43,8.43,8.425,8.43,1148.0,BVN
+2023-09-12 15:48:00,8.425,8.43,8.42,8.42,582.0,BVN
+2023-09-12 15:47:00,8.43,8.43,8.425,8.425,1892.0,BVN
+2023-09-12 15:46:00,8.425,8.43,8.425,8.425,5127.0,BVN
+2023-09-12 15:45:00,8.425,8.425,8.425,8.425,1453.0,BVN
+2023-09-12 15:44:00,8.425,8.425,8.42,8.42,1471.0,BVN
+2023-09-12 15:42:00,8.44,8.44,8.425,8.425,15278.0,BVN
+2023-09-12 15:41:00,8.445,8.45,8.44,8.44,1481.0,BVN
+2023-09-12 15:40:00,8.44,8.45,8.44,8.445,687.0,BVN
+2023-09-12 15:39:00,8.445,8.445,8.44,8.44,1449.0,BVN
+2023-09-12 15:38:00,8.445,8.445,8.445,8.445,492.0,BVN
+2023-09-12 15:37:00,8.445,8.45,8.445,8.445,698.0,BVN
+2023-09-12 15:36:00,8.45,8.45,8.445,8.445,8228.0,BVN
+2023-09-12 15:35:00,8.46,8.46,8.45,8.45,6934.0,BVN
+2023-09-12 15:34:00,8.46,8.46,8.455,8.46,1064.0,BVN
+2023-09-12 15:33:00,8.455,8.46,8.455,8.455,735.0,BVN
+2023-09-12 15:32:00,8.46,8.46,8.45,8.46,6664.0,BVN
+2023-09-12 15:30:00,8.46,8.46,8.46,8.46,328.0,BVN
+2023-09-12 15:29:00,8.455,8.46,8.455,8.46,2203.0,BVN
+2023-09-12 15:28:00,8.46,8.46,8.455,8.455,2450.0,BVN
+2023-09-12 15:27:00,8.455,8.46,8.455,8.46,1270.0,BVN
+2023-09-12 15:26:00,8.455,8.46,8.455,8.46,555.0,BVN
+2023-09-12 15:25:00,8.455,8.455,8.455,8.455,427.0,BVN
+2023-09-12 15:24:00,8.455,8.46,8.455,8.46,1327.0,BVN
+2023-09-12 15:23:00,8.46,8.46,8.455,8.455,425.0,BVN
+2023-09-12 15:22:00,8.46,8.46,8.46,8.46,537.0,BVN
+2023-09-12 15:21:00,8.46,8.46,8.46,8.46,321.0,BVN
+2023-09-12 15:20:00,8.455,8.46,8.455,8.46,1234.0,BVN
+2023-09-12 15:19:00,8.455,8.455,8.455,8.455,485.0,BVN
+2023-09-12 15:18:00,8.46,8.46,8.455,8.455,515.0,BVN
+2023-09-12 15:17:00,8.455,8.46,8.455,8.455,1924.0,BVN
+2023-09-12 15:16:00,8.455,8.46,8.455,8.458,1127.0,BVN
+2023-09-12 15:15:00,8.455,8.46,8.455,8.46,702.0,BVN
+2023-09-12 15:14:00,8.455,8.455,8.455,8.455,1560.0,BVN
+2023-09-12 15:13:00,8.46,8.46,8.455,8.46,958.0,BVN
+2023-09-12 15:12:00,8.46,8.46,8.455,8.455,875.0,BVN
+2023-09-12 15:11:00,8.46,8.46,8.455,8.455,809.0,BVN
+2023-09-12 15:10:00,8.46,8.46,8.46,8.46,220.0,BVN
+2023-09-12 15:08:00,8.455,8.46,8.455,8.455,1104.0,BVN
+2023-09-12 15:07:00,8.455,8.455,8.455,8.455,267.0,BVN
+2023-09-12 15:04:00,8.455,8.455,8.455,8.455,116.0,BVN
+2023-09-12 15:02:00,8.455,8.455,8.455,8.455,357.0,BVN
+2023-09-12 14:59:00,8.46,8.46,8.455,8.46,4682.0,BVN
+2023-09-12 14:58:00,8.46,8.46,8.455,8.455,4103.0,BVN
+2023-09-12 14:57:00,8.465,8.465,8.46,8.46,1754.0,BVN
+2023-09-12 14:56:00,8.46,8.46,8.46,8.46,879.0,BVN
+2023-09-12 14:54:00,8.46,8.46,8.455,8.455,7316.0,BVN
+2023-09-12 14:53:00,8.465,8.465,8.465,8.465,4252.0,BVN
+2023-09-12 14:52:00,8.46,8.465,8.46,8.465,1089.0,BVN
+2023-09-12 14:50:00,8.46,8.46,8.46,8.46,105.0,BVN
+2023-09-12 14:49:00,8.46,8.46,8.455,8.455,4921.0,BVN
+2023-09-12 14:48:00,8.465,8.465,8.465,8.465,3266.0,BVN
+2023-09-12 14:47:00,8.46,8.465,8.46,8.465,1558.0,BVN
+2023-09-12 14:45:00,8.46,8.46,8.455,8.455,2148.0,BVN
+2023-09-12 14:44:00,8.465,8.465,8.46,8.465,5286.0,BVN
+2023-09-12 14:43:00,8.465,8.465,8.465,8.465,824.0,BVN
+2023-09-12 14:42:00,8.456,8.465,8.455,8.465,6000.0,BVN
+2023-09-12 14:40:00,8.459,8.459,8.459,8.459,616.0,BVN
+2023-09-12 14:38:00,8.46,8.46,8.46,8.46,216.0,BVN
+2023-09-12 14:37:00,8.465,8.465,8.46,8.46,4271.0,BVN
+2023-09-12 14:36:00,8.46,8.465,8.46,8.465,4526.0,BVN
+2023-09-12 14:33:00,8.46,8.46,8.46,8.46,417.0,BVN
+2023-09-12 14:30:00,8.46,8.46,8.46,8.46,258.0,BVN
+2023-09-12 14:29:00,8.46,8.46,8.455,8.455,3825.0,BVN
+2023-09-12 14:28:00,8.465,8.465,8.465,8.465,310.0,BVN
+2023-09-12 14:27:00,8.46,8.465,8.46,8.465,6701.0,BVN
+2023-09-12 14:26:00,8.455,8.455,8.455,8.455,461.0,BVN
+2023-09-12 14:25:00,8.455,8.46,8.455,8.455,1223.0,BVN
+2023-09-12 14:24:00,8.46,8.46,8.46,8.46,103.0,BVN
+2023-09-12 14:23:00,8.46,8.46,8.46,8.46,264.0,BVN
+2023-09-12 14:22:00,8.46,8.46,8.455,8.455,1897.0,BVN
+2023-09-12 14:20:00,8.46,8.46,8.46,8.46,116.0,BVN
+2023-09-12 14:19:00,8.455,8.46,8.455,8.46,317.0,BVN
+2023-09-12 14:18:00,8.46,8.46,8.455,8.455,2840.0,BVN
+2023-09-12 14:16:00,8.46,8.46,8.46,8.46,1014.0,BVN
+2023-09-12 14:15:00,8.46,8.46,8.46,8.46,126.0,BVN
+2023-09-12 14:14:00,8.46,8.46,8.46,8.46,215.0,BVN
+2023-09-12 14:13:00,8.455,8.46,8.455,8.46,1823.0,BVN
+2023-09-12 14:12:00,8.455,8.46,8.455,8.46,508.0,BVN
+2023-09-12 14:11:00,8.46,8.46,8.46,8.46,104.0,BVN
+2023-09-12 14:10:00,8.46,8.46,8.455,8.455,1392.0,BVN
+2023-09-12 14:08:00,8.455,8.455,8.455,8.455,191.0,BVN
+2023-09-12 14:07:00,8.46,8.46,8.46,8.46,100.0,BVN
+2023-09-12 14:05:00,8.455,8.46,8.455,8.455,632.0,BVN
+2023-09-12 14:04:00,8.455,8.455,8.455,8.455,345.0,BVN
+2023-09-12 14:02:00,8.46,8.46,8.46,8.46,244.0,BVN
+2023-09-12 14:01:00,8.455,8.455,8.455,8.455,204.0,BVN
+2023-09-12 14:00:00,8.455,8.455,8.455,8.455,313.0,BVN
+2023-09-12 13:59:00,8.46,8.46,8.455,8.455,315.0,BVN
+2023-09-12 13:57:00,8.455,8.455,8.455,8.455,240.0,BVN
+2023-09-12 13:55:00,8.455,8.455,8.455,8.455,186.0,BVN
+2023-09-12 13:47:00,8.46,8.46,8.455,8.455,4700.0,BVN
+2023-09-12 13:46:00,8.46,8.46,8.46,8.46,1102.0,BVN
+2023-09-12 13:44:00,8.455,8.455,8.455,8.455,625.0,BVN
+2023-09-12 13:43:00,8.46,8.46,8.455,8.455,5248.0,BVN
+2023-09-12 13:41:00,8.465,8.465,8.46,8.46,1789.0,BVN
+2023-09-12 13:40:00,8.46,8.46,8.46,8.46,3728.0,BVN
+2023-09-12 13:38:00,8.455,8.455,8.455,8.455,117.0,BVN
+2023-09-12 13:36:00,8.45,8.455,8.45,8.45,1324.0,BVN
+2023-09-12 13:35:00,8.46,8.46,8.455,8.455,6640.0,BVN
+2023-09-12 13:34:00,8.465,8.465,8.46,8.46,1693.0,BVN
+2023-09-12 13:33:00,8.46,8.465,8.46,8.465,2058.0,BVN
+2023-09-12 13:32:00,8.46,8.46,8.46,8.46,105.0,BVN
+2023-09-12 13:30:00,8.455,8.455,8.455,8.455,368.0,BVN
+2023-09-12 13:27:00,8.46,8.46,8.46,8.46,5251.0,BVN
+2023-09-12 13:26:00,8.465,8.465,8.465,8.465,324.0,BVN
+2023-09-12 13:25:00,8.46,8.465,8.46,8.465,1935.0,BVN
+2023-09-12 13:24:00,8.465,8.469,8.46,8.469,2657.0,BVN
+2023-09-12 13:23:00,8.46,8.465,8.46,8.465,1950.0,BVN
+2023-09-12 13:22:00,8.46,8.46,8.46,8.46,207.0,BVN
+2023-09-12 13:21:00,8.465,8.465,8.46,8.465,1782.0,BVN
+2023-09-12 13:20:00,8.46,8.465,8.46,8.465,4140.0,BVN
+2023-09-12 13:19:00,8.455,8.455,8.445,8.455,12121.0,BVN
+2023-09-12 13:18:00,8.455,8.455,8.455,8.455,573.0,BVN
+2023-09-12 13:17:00,8.455,8.455,8.455,8.455,112.0,BVN
+2023-09-12 13:16:00,8.46,8.46,8.46,8.46,309.0,BVN
+2023-09-12 13:14:00,8.455,8.46,8.455,8.455,832.0,BVN
+2023-09-12 13:13:00,8.46,8.46,8.46,8.46,109.0,BVN
+2023-09-12 13:12:00,8.46,8.46,8.46,8.46,200.0,BVN
+2023-09-12 13:11:00,8.46,8.46,8.46,8.46,100.0,BVN
+2023-09-12 13:10:00,8.455,8.455,8.455,8.455,481.0,BVN
+2023-09-12 13:09:00,8.455,8.455,8.455,8.455,1078.0,BVN
+2023-09-12 13:08:00,8.46,8.46,8.46,8.46,296.0,BVN
+2023-09-12 13:07:00,8.46,8.46,8.46,8.46,112.0,BVN
+2023-09-12 13:06:00,8.455,8.46,8.455,8.46,294.0,BVN
+2023-09-12 13:04:00,8.46,8.46,8.46,8.46,422.0,BVN
+2023-09-12 13:03:00,8.46,8.46,8.46,8.46,260.0,BVN
+2023-09-12 13:01:00,8.46,8.46,8.46,8.46,115.0,BVN
+2023-09-12 12:57:00,8.455,8.455,8.455,8.455,173.0,BVN
+2023-09-12 12:56:00,8.45,8.455,8.45,8.455,5762.0,BVN
+2023-09-12 12:55:00,8.45,8.45,8.445,8.445,3500.0,BVN
+2023-09-12 12:53:00,8.455,8.46,8.455,8.46,222.0,BVN
+2023-09-12 12:52:00,8.455,8.46,8.455,8.46,331.0,BVN
+2023-09-12 12:49:00,8.455,8.455,8.45,8.455,418.0,BVN
+2023-09-12 12:48:00,8.455,8.455,8.455,8.455,317.0,BVN
+2023-09-12 12:47:00,8.46,8.46,8.455,8.455,1753.0,BVN
+2023-09-12 12:46:00,8.46,8.46,8.46,8.46,407.0,BVN
+2023-09-12 12:45:00,8.46,8.46,8.46,8.46,1917.0,BVN
+2023-09-12 12:43:00,8.45,8.45,8.445,8.445,2051.0,BVN
+2023-09-12 12:42:00,8.47,8.47,8.445,8.445,2801.0,BVN
+2023-09-12 12:41:00,8.48,8.48,8.47,8.47,5063.0,BVN
+2023-09-12 12:40:00,8.485,8.485,8.485,8.485,124.0,BVN
+2023-09-12 12:39:00,8.481,8.485,8.481,8.485,673.0,BVN
+2023-09-12 12:38:00,8.485,8.485,8.485,8.485,146.0,BVN
+2023-09-12 12:37:00,8.495,8.495,8.48,8.485,7071.0,BVN
+2023-09-12 12:34:00,8.495,8.5,8.495,8.5,335.0,BVN
+2023-09-12 12:33:00,8.495,8.5,8.495,8.495,614.0,BVN
+2023-09-12 12:31:00,8.5,8.5,8.5,8.5,1210.0,BVN
+2023-09-12 12:30:00,8.495,8.495,8.495,8.495,201.0,BVN
+2023-09-12 12:28:00,8.49,8.49,8.49,8.49,246.0,BVN
+2023-09-12 12:27:00,8.495,8.495,8.495,8.495,401.0,BVN
+2023-09-12 12:26:00,8.495,8.495,8.495,8.495,231.0,BVN
+2023-09-12 12:25:00,8.495,8.495,8.495,8.495,110.0,BVN
+2023-09-12 12:23:00,8.505,8.505,8.495,8.495,8098.0,BVN
+2023-09-12 12:22:00,8.505,8.505,8.505,8.505,447.0,BVN
+2023-09-12 12:21:00,8.505,8.505,8.505,8.505,379.0,BVN
+2023-09-12 12:18:00,8.505,8.505,8.505,8.505,181.0,BVN
+2023-09-12 12:15:00,8.505,8.505,8.505,8.505,189.0,BVN
+2023-09-12 12:12:00,8.51,8.51,8.5,8.51,6293.0,BVN
+2023-09-12 12:11:00,8.515,8.515,8.51,8.51,1033.0,BVN
+2023-09-12 12:10:00,8.515,8.52,8.51,8.52,1009.0,BVN
+2023-09-12 12:09:00,8.515,8.52,8.515,8.515,1875.0,BVN
+2023-09-12 12:08:00,8.515,8.515,8.51,8.515,1100.0,BVN
+2023-09-12 12:07:00,8.51,8.515,8.505,8.515,3292.0,BVN
+2023-09-12 12:06:00,8.51,8.51,8.51,8.51,3759.0,BVN
+2023-09-12 12:05:00,8.505,8.505,8.5,8.505,3952.0,BVN
+2023-09-12 12:04:00,8.5,8.51,8.5,8.51,3059.0,BVN
+2023-09-12 12:00:00,8.5,8.5,8.5,8.5,192.0,BVN
+2023-09-12 11:58:00,8.5,8.5,8.5,8.5,104.0,BVN
+2023-09-12 11:57:00,8.495,8.495,8.495,8.495,656.0,BVN
+2023-09-12 11:56:00,8.505,8.505,8.495,8.495,1702.0,BVN
+2023-09-12 11:55:00,8.495,8.505,8.495,8.505,11097.0,BVN
+2023-09-12 11:54:00,8.495,8.495,8.495,8.495,224.0,BVN
+2023-09-12 11:52:00,8.495,8.5,8.495,8.495,600.0,BVN
+2023-09-12 11:51:00,8.495,8.5,8.495,8.5,356.0,BVN
+2023-09-12 11:49:00,8.5,8.5,8.5,8.5,2239.0,BVN
+2023-09-12 11:48:00,8.495,8.495,8.495,8.495,368.0,BVN
+2023-09-12 11:47:00,8.495,8.495,8.495,8.495,125.0,BVN
+2023-09-12 11:45:00,8.495,8.495,8.495,8.495,556.0,BVN
+2023-09-12 11:44:00,8.49,8.495,8.49,8.495,996.0,BVN
+2023-09-12 11:42:00,8.495,8.495,8.49,8.495,990.0,BVN
+2023-09-12 11:41:00,8.495,8.495,8.495,8.495,872.0,BVN
+2023-09-12 11:40:00,8.495,8.495,8.495,8.495,909.0,BVN
+2023-09-12 11:39:00,8.495,8.495,8.49,8.495,557.0,BVN
+2023-09-12 11:38:00,8.495,8.495,8.495,8.495,564.0,BVN
+2023-09-12 11:37:00,8.495,8.495,8.495,8.495,342.0,BVN
+2023-09-12 11:36:00,8.495,8.495,8.495,8.495,438.0,BVN
+2023-09-12 11:35:00,8.495,8.5,8.495,8.5,520.0,BVN
+2023-09-12 11:33:00,8.5,8.5,8.5,8.5,554.0,BVN
+2023-09-12 11:32:00,8.495,8.495,8.495,8.495,957.0,BVN
+2023-09-12 11:31:00,8.495,8.495,8.495,8.495,622.0,BVN
+2023-09-12 11:30:00,8.5,8.5,8.5,8.5,507.0,BVN
+2023-09-12 11:28:00,8.495,8.5,8.495,8.495,1414.0,BVN
+2023-09-12 11:27:00,8.495,8.495,8.495,8.495,266.0,BVN
+2023-09-12 11:26:00,8.495,8.495,8.495,8.495,113.0,BVN
+2023-09-12 11:25:00,8.495,8.5,8.495,8.5,398.0,BVN
+2023-09-12 11:24:00,8.495,8.495,8.49,8.495,1309.0,BVN
+2023-09-12 11:22:00,8.495,8.495,8.495,8.495,407.0,BVN
+2023-09-12 11:21:00,8.495,8.499,8.495,8.499,1840.0,BVN
+2023-09-12 11:20:00,8.495,8.495,8.495,8.495,1069.0,BVN
+2023-09-12 11:19:00,8.495,8.495,8.49,8.493,1581.0,BVN
+2023-09-12 11:18:00,8.495,8.495,8.49,8.49,678.0,BVN
+2023-09-12 11:17:00,8.495,8.495,8.495,8.495,313.0,BVN
+2023-09-12 11:15:00,8.491,8.495,8.491,8.495,1527.0,BVN
+2023-09-12 11:14:00,8.49,8.495,8.49,8.495,2011.0,BVN
+2023-09-12 11:13:00,8.485,8.485,8.485,8.485,954.0,BVN
+2023-09-12 11:12:00,8.49,8.49,8.485,8.485,2192.0,BVN
+2023-09-12 11:10:00,8.485,8.485,8.485,8.485,203.0,BVN
+2023-09-12 11:09:00,8.49,8.49,8.49,8.49,100.0,BVN
+2023-09-12 11:08:00,8.485,8.49,8.485,8.49,1274.0,BVN
+2023-09-12 11:06:00,8.48,8.495,8.48,8.485,8838.0,BVN
+2023-09-12 11:05:00,8.471,8.48,8.471,8.48,2594.0,BVN
+2023-09-12 11:04:00,8.471,8.475,8.471,8.475,8748.0,BVN
+2023-09-12 11:03:00,8.48,8.48,8.48,8.48,113.0,BVN
+2023-09-12 11:02:00,8.475,8.48,8.475,8.48,552.0,BVN
+2023-09-12 11:01:00,8.475,8.48,8.475,8.48,360.0,BVN
+2023-09-12 11:00:00,8.475,8.48,8.475,8.48,323.0,BVN
+2023-09-12 10:58:00,8.47,8.475,8.47,8.475,209.0,BVN
+2023-09-12 10:56:00,8.48,8.48,8.48,8.48,111.0,BVN
+2023-09-12 10:55:00,8.475,8.48,8.475,8.475,523.0,BVN
+2023-09-12 10:54:00,8.47,8.47,8.47,8.47,166.0,BVN
+2023-09-12 10:53:00,8.475,8.475,8.475,8.475,218.0,BVN
+2023-09-12 10:52:00,8.47,8.47,8.47,8.47,128.0,BVN
+2023-09-12 10:51:00,8.47,8.47,8.47,8.47,128.0,BVN
+2023-09-12 10:49:00,8.48,8.48,8.48,8.48,2044.0,BVN
+2023-09-12 10:48:00,8.485,8.485,8.485,8.485,126.0,BVN
+2023-09-12 10:47:00,8.49,8.49,8.49,8.49,124.0,BVN
+2023-09-12 10:46:00,8.49,8.49,8.49,8.49,1865.0,BVN
+2023-09-12 10:45:00,8.495,8.495,8.48,8.48,7479.0,BVN
+2023-09-12 10:42:00,8.495,8.495,8.495,8.495,205.0,BVN
+2023-09-12 10:41:00,8.49,8.495,8.49,8.495,1131.0,BVN
+2023-09-12 10:40:00,8.495,8.5,8.49,8.49,2320.0,BVN
+2023-09-12 10:38:00,8.495,8.495,8.495,8.495,1720.0,BVN
+2023-09-12 10:37:00,8.495,8.495,8.495,8.495,464.0,BVN
+2023-09-12 10:36:00,8.5,8.5,8.5,8.5,1164.0,BVN
+2023-09-12 10:35:00,8.49,8.495,8.49,8.495,2376.0,BVN
+2023-09-12 10:33:00,8.48,8.48,8.48,8.48,842.0,BVN
+2023-09-12 10:32:00,8.47,8.47,8.47,8.47,1117.0,BVN
+2023-09-12 10:31:00,8.47,8.47,8.47,8.47,1092.0,BVN
+2023-09-12 10:30:00,8.46,8.475,8.46,8.47,4014.0,BVN
+2023-09-12 10:28:00,8.46,8.46,8.46,8.46,303.0,BVN
+2023-09-12 10:27:00,8.45,8.45,8.45,8.45,762.0,BVN
+2023-09-12 10:26:00,8.445,8.445,8.445,8.445,176.0,BVN
+2023-09-12 10:25:00,8.455,8.455,8.445,8.445,3393.0,BVN
+2023-09-12 10:23:00,8.45,8.46,8.45,8.46,737.0,BVN
+2023-09-12 10:22:00,8.44,8.44,8.44,8.44,784.0,BVN
+2023-09-12 10:20:00,8.44,8.44,8.44,8.44,158.0,BVN
+2023-09-12 10:19:00,8.449,8.46,8.44,8.44,9219.0,BVN
+2023-09-12 10:18:00,8.46,8.46,8.45,8.45,1288.0,BVN
+2023-09-12 10:17:00,8.46,8.46,8.46,8.46,1258.0,BVN
+2023-09-12 10:16:00,8.46,8.46,8.46,8.46,1890.0,BVN
+2023-09-12 10:15:00,8.47,8.47,8.46,8.46,6385.0,BVN
+2023-09-12 10:11:00,8.47,8.47,8.47,8.47,1217.0,BVN
+2023-09-12 10:10:00,8.465,8.465,8.465,8.465,1086.0,BVN
+2023-09-12 10:09:00,8.465,8.465,8.465,8.465,322.0,BVN
+2023-09-12 10:07:00,8.48,8.485,8.465,8.465,2675.0,BVN
+2023-09-12 10:05:00,8.47,8.47,8.47,8.47,1103.0,BVN
+2023-09-12 10:04:00,8.47,8.47,8.46,8.47,12326.0,BVN
+2023-09-12 10:03:00,8.47,8.47,8.47,8.47,1025.0,BVN
+2023-09-12 10:02:00,8.46,8.46,8.46,8.46,492.0,BVN
+2023-09-12 10:01:00,8.46,8.46,8.46,8.46,352.0,BVN
+2023-09-12 10:00:00,8.45,8.46,8.45,8.46,980.0,BVN
+2023-09-12 09:59:00,8.45,8.45,8.45,8.45,513.0,BVN
+2023-09-12 09:58:00,8.472,8.472,8.46,8.46,4884.0,BVN
+2023-09-12 09:56:00,8.45,8.475,8.45,8.475,5317.0,BVN
+2023-09-12 09:55:00,8.45,8.45,8.45,8.45,139.0,BVN
+2023-09-12 09:54:00,8.45,8.455,8.45,8.455,1168.0,BVN
+2023-09-12 09:53:00,8.445,8.445,8.445,8.445,105.0,BVN
+2023-09-12 09:52:00,8.455,8.455,8.445,8.445,1099.0,BVN
+2023-09-12 09:51:00,8.48,8.495,8.45,8.45,7687.0,BVN
+2023-09-12 09:50:00,8.47,8.47,8.47,8.47,728.0,BVN
+2023-09-12 09:49:00,8.47,8.47,8.46,8.465,2281.0,BVN
+2023-09-12 09:48:00,8.48,8.48,8.47,8.47,860.0,BVN
+2023-09-12 09:47:00,8.475,8.475,8.465,8.47,3705.0,BVN
+2023-09-12 09:46:00,8.46,8.47,8.46,8.47,566.0,BVN
+2023-09-12 09:45:00,8.48,8.48,8.45,8.45,3409.0,BVN
+2023-09-12 09:44:00,8.49,8.49,8.49,8.49,476.0,BVN
+2023-09-12 09:43:00,8.47,8.48,8.47,8.48,3585.0,BVN
+2023-09-12 09:42:00,8.46,8.46,8.46,8.46,430.0,BVN
+2023-09-12 09:41:00,8.45,8.45,8.45,8.45,863.0,BVN
+2023-09-12 09:40:00,8.43,8.45,8.43,8.435,4825.0,BVN
+2023-09-12 09:39:00,8.425,8.425,8.425,8.425,103.0,BVN
+2023-09-12 09:38:00,8.43,8.43,8.42,8.425,3892.0,BVN
+2023-09-12 09:37:00,8.42,8.44,8.42,8.43,1544.0,BVN
+2023-09-12 09:36:00,8.41,8.42,8.41,8.42,498.0,BVN
+2023-09-12 09:35:00,8.4,8.42,8.4,8.42,814.0,BVN
+2023-09-12 09:34:00,8.39,8.395,8.39,8.395,339.0,BVN
+2023-09-12 09:33:00,8.375,8.38,8.37,8.38,1359.0,BVN
+2023-09-12 09:32:00,8.39,8.4,8.37,8.37,6531.0,BVN
+2023-09-12 09:31:00,8.36,8.37,8.36,8.37,258.0,BVN
+2023-09-12 09:30:00,8.36,8.36,8.28,8.34,10046.0,BVN
+2023-09-12 09:01:00,8.36,8.36,8.36,8.36,400.0,BVN
+2023-09-11 19:00:00,8.41,8.41,8.41,8.41,76721.0,BVN
+2023-09-11 18:30:00,8.41,8.41,8.41,8.41,76721.0,BVN
+2023-09-11 16:10:00,8.41,8.41,8.41,8.41,76721.0,BVN
+2023-09-11 16:01:00,8.41,8.41,8.41,8.41,346.0,BVN
+2023-09-11 16:00:00,8.42,8.42,8.41,8.41,154642.0,BVN
+2023-09-11 15:59:00,8.415,8.42,8.41,8.42,22798.0,BVN
+2023-09-11 15:58:00,8.395,8.415,8.395,8.415,31774.0,BVN
+2023-09-11 15:57:00,8.395,8.4,8.39,8.39,14967.0,BVN
+2023-09-11 15:56:00,8.39,8.4,8.39,8.395,16180.0,BVN
+2023-09-11 15:55:00,8.395,8.395,8.39,8.395,12507.0,BVN
+2023-09-11 15:54:00,8.395,8.395,8.39,8.395,6733.0,BVN
+2023-09-11 15:53:00,8.4,8.4,8.39,8.39,12754.0,BVN
+2023-09-11 15:52:00,8.405,8.405,8.4,8.4,5463.0,BVN
+2023-09-11 15:51:00,8.405,8.405,8.4,8.405,3858.0,BVN
+2023-09-11 15:50:00,8.41,8.41,8.4,8.4,7622.0,BVN
+2023-09-11 15:49:00,8.41,8.41,8.4,8.405,1139.0,BVN
+2023-09-11 15:48:00,8.4,8.41,8.4,8.405,2457.0,BVN
+2023-09-11 15:47:00,8.395,8.405,8.395,8.405,4306.0,BVN
+2023-09-11 15:46:00,8.395,8.4,8.395,8.395,14036.0,BVN
+2023-09-11 15:45:00,8.4,8.4,8.39,8.39,10056.0,BVN
+2023-09-11 15:44:00,8.405,8.408,8.4,8.4,6696.0,BVN
+2023-09-11 15:43:00,8.405,8.41,8.4,8.405,1327.0,BVN
+2023-09-11 15:42:00,8.405,8.41,8.4,8.405,2804.0,BVN
+2023-09-11 15:41:00,8.405,8.405,8.4,8.405,2564.0,BVN
+2023-09-11 15:40:00,8.405,8.41,8.4,8.405,1130.0,BVN
+2023-09-11 15:39:00,8.405,8.41,8.405,8.405,1596.0,BVN
+2023-09-11 15:38:00,8.405,8.41,8.4,8.41,3414.0,BVN
+2023-09-11 15:37:00,8.405,8.41,8.405,8.405,822.0,BVN
+2023-09-11 15:36:00,8.405,8.41,8.405,8.405,2823.0,BVN
+2023-09-11 15:35:00,8.405,8.41,8.4,8.405,4266.0,BVN
+2023-09-11 15:34:00,8.405,8.41,8.405,8.405,812.0,BVN
+2023-09-11 15:33:00,8.405,8.41,8.405,8.41,317.0,BVN
+2023-09-11 15:31:00,8.41,8.41,8.41,8.41,107.0,BVN
+2023-09-11 15:30:00,8.39,8.41,8.39,8.41,10468.0,BVN
+2023-09-11 15:29:00,8.385,8.39,8.385,8.385,1729.0,BVN
+2023-09-11 15:28:00,8.39,8.39,8.385,8.385,507.0,BVN
+2023-09-11 15:27:00,8.39,8.39,8.39,8.39,102.0,BVN
+2023-09-11 15:26:00,8.38,8.385,8.38,8.38,14489.0,BVN
+2023-09-11 15:25:00,8.38,8.38,8.375,8.375,279.0,BVN
+2023-09-11 15:24:00,8.375,8.375,8.375,8.375,102.0,BVN
+2023-09-11 15:23:00,8.38,8.38,8.38,8.38,407.0,BVN
+2023-09-11 15:22:00,8.38,8.38,8.38,8.38,8519.0,BVN
+2023-09-11 15:21:00,8.375,8.375,8.375,8.375,788.0,BVN
+2023-09-11 15:20:00,8.378,8.378,8.378,8.378,207.0,BVN
+2023-09-11 15:19:00,8.375,8.375,8.375,8.375,306.0,BVN
+2023-09-11 15:18:00,8.375,8.38,8.37,8.37,2931.0,BVN
+2023-09-11 15:17:00,8.375,8.375,8.37,8.37,348.0,BVN
+2023-09-11 15:16:00,8.375,8.38,8.375,8.378,13711.0,BVN
+2023-09-11 15:15:00,8.375,8.375,8.37,8.37,3919.0,BVN
+2023-09-11 15:14:00,8.37,8.37,8.37,8.37,220.0,BVN
+2023-09-11 15:13:00,8.37,8.37,8.37,8.37,616.0,BVN
+2023-09-11 15:12:00,8.37,8.37,8.37,8.37,302.0,BVN
+2023-09-11 15:11:00,8.37,8.37,8.37,8.37,420.0,BVN
+2023-09-11 15:10:00,8.375,8.375,8.37,8.37,300.0,BVN
+2023-09-11 15:09:00,8.37,8.375,8.37,8.37,392.0,BVN
+2023-09-11 15:08:00,8.38,8.38,8.375,8.375,5958.0,BVN
+2023-09-11 15:07:00,8.38,8.38,8.38,8.38,102.0,BVN
+2023-09-11 15:05:00,8.38,8.38,8.38,8.38,107.0,BVN
+2023-09-11 15:04:00,8.389,8.389,8.385,8.385,222.0,BVN
+2023-09-11 15:03:00,8.38,8.385,8.38,8.385,252.0,BVN
+2023-09-11 15:02:00,8.385,8.385,8.385,8.385,458.0,BVN
+2023-09-11 15:01:00,8.39,8.39,8.385,8.39,2341.0,BVN
+2023-09-11 15:00:00,8.385,8.385,8.38,8.385,1025.0,BVN
+2023-09-11 14:59:00,8.385,8.39,8.38,8.38,1411.0,BVN
+2023-09-11 14:58:00,8.388,8.388,8.38,8.385,10023.0,BVN
+2023-09-11 14:57:00,8.38,8.385,8.38,8.385,414.0,BVN
+2023-09-11 14:56:00,8.39,8.39,8.38,8.385,902.0,BVN
+2023-09-11 14:55:00,8.385,8.39,8.383,8.39,8637.0,BVN
+2023-09-11 14:54:00,8.385,8.385,8.383,8.385,3267.0,BVN
+2023-09-11 14:53:00,8.38,8.38,8.38,8.38,206.0,BVN
+2023-09-11 14:52:00,8.38,8.385,8.38,8.38,827.0,BVN
+2023-09-11 14:51:00,8.38,8.38,8.38,8.38,194.0,BVN
+2023-09-11 14:50:00,8.383,8.39,8.38,8.39,1932.0,BVN
+2023-09-11 14:49:00,8.39,8.39,8.383,8.383,379.0,BVN
+2023-09-11 14:48:00,8.38,8.38,8.38,8.38,100.0,BVN
+2023-09-11 14:47:00,8.38,8.385,8.375,8.385,5794.0,BVN
+2023-09-11 14:46:00,8.38,8.38,8.38,8.38,102.0,BVN
+2023-09-11 14:45:00,8.38,8.38,8.38,8.38,106.0,BVN
+2023-09-11 14:44:00,8.38,8.38,8.38,8.38,105.0,BVN
+2023-09-11 14:43:00,8.385,8.385,8.38,8.38,230.0,BVN
+2023-09-11 14:42:00,8.38,8.39,8.37,8.39,8896.0,BVN
+2023-09-11 14:41:00,8.385,8.385,8.38,8.38,2872.0,BVN
+2023-09-11 14:40:00,8.39,8.39,8.39,8.39,4705.0,BVN
+2023-09-11 14:39:00,8.39,8.39,8.39,8.39,106.0,BVN
+2023-09-11 14:38:00,8.395,8.395,8.395,8.395,605.0,BVN
+2023-09-11 14:36:00,8.39,8.395,8.39,8.395,5513.0,BVN
+2023-09-11 14:35:00,8.385,8.385,8.385,8.385,200.0,BVN
+2023-09-11 14:34:00,8.39,8.39,8.39,8.39,5899.0,BVN
+2023-09-11 14:32:00,8.395,8.395,8.395,8.395,169.0,BVN
+2023-09-11 14:31:00,8.395,8.4,8.39,8.395,15346.0,BVN
+2023-09-11 14:30:00,8.398,8.398,8.391,8.395,3209.0,BVN
+2023-09-11 14:29:00,8.39,8.39,8.39,8.39,101.0,BVN
+2023-09-11 14:28:00,8.39,8.39,8.39,8.39,150.0,BVN
+2023-09-11 14:27:00,8.39,8.39,8.39,8.39,200.0,BVN
+2023-09-11 14:26:00,8.39,8.39,8.39,8.39,105.0,BVN
+2023-09-11 14:25:00,8.39,8.39,8.39,8.39,125.0,BVN
+2023-09-11 14:23:00,8.39,8.395,8.39,8.395,2574.0,BVN
+2023-09-11 14:22:00,8.39,8.39,8.385,8.385,3420.0,BVN
+2023-09-11 14:21:00,8.39,8.39,8.39,8.39,402.0,BVN
+2023-09-11 14:20:00,8.39,8.39,8.39,8.39,105.0,BVN
+2023-09-11 14:18:00,8.39,8.395,8.39,8.39,1013.0,BVN
+2023-09-11 14:17:00,8.39,8.39,8.39,8.39,825.0,BVN
+2023-09-11 14:16:00,8.39,8.39,8.39,8.39,100.0,BVN
+2023-09-11 14:15:00,8.4,8.4,8.4,8.4,5974.0,BVN
+2023-09-11 14:14:00,8.405,8.405,8.405,8.405,205.0,BVN
+2023-09-11 14:13:00,8.405,8.41,8.405,8.405,932.0,BVN
+2023-09-11 14:12:00,8.395,8.405,8.395,8.405,8047.0,BVN
+2023-09-11 14:11:00,8.395,8.395,8.395,8.395,148.0,BVN
+2023-09-11 14:10:00,8.395,8.4,8.39,8.395,1668.0,BVN
+2023-09-11 14:09:00,8.395,8.395,8.39,8.39,732.0,BVN
+2023-09-11 14:08:00,8.395,8.395,8.39,8.395,700.0,BVN
+2023-09-11 14:07:00,8.395,8.395,8.39,8.395,1157.0,BVN
+2023-09-11 14:06:00,8.395,8.395,8.395,8.395,400.0,BVN
+2023-09-11 14:05:00,8.4,8.4,8.39,8.39,1007.0,BVN
+2023-09-11 14:04:00,8.398,8.398,8.39,8.395,1000.0,BVN
+2023-09-11 14:03:00,8.39,8.395,8.39,8.395,204.0,BVN
+2023-09-11 14:02:00,8.39,8.39,8.39,8.39,432.0,BVN
+2023-09-11 14:00:00,8.39,8.39,8.39,8.39,146.0,BVN
+2023-09-11 13:59:00,8.39,8.4,8.39,8.395,5841.0,BVN
+2023-09-11 13:58:00,8.39,8.39,8.39,8.39,300.0,BVN
+2023-09-11 13:56:00,8.39,8.39,8.39,8.39,105.0,BVN
+2023-09-11 13:55:00,8.39,8.39,8.39,8.39,200.0,BVN
+2023-09-11 13:54:00,8.39,8.39,8.39,8.39,312.0,BVN
+2023-09-11 13:53:00,8.39,8.39,8.39,8.39,927.0,BVN
+2023-09-11 13:52:00,8.4,8.4,8.39,8.39,5223.0,BVN
+2023-09-11 13:50:00,8.4,8.4,8.4,8.4,228.0,BVN
+2023-09-11 13:49:00,8.4,8.4,8.4,8.4,919.0,BVN
+2023-09-11 13:48:00,8.395,8.4,8.395,8.395,5589.0,BVN
+2023-09-11 13:47:00,8.395,8.395,8.395,8.395,335.0,BVN
+2023-09-11 13:46:00,8.4,8.4,8.39,8.39,2902.0,BVN
+2023-09-11 13:44:00,8.4,8.4,8.4,8.4,165.0,BVN
+2023-09-11 13:43:00,8.395,8.405,8.395,8.402,4706.0,BVN
+2023-09-11 13:42:00,8.4,8.4,8.395,8.395,5398.0,BVN
+2023-09-11 13:41:00,8.408,8.408,8.395,8.4,11167.0,BVN
+2023-09-11 13:39:00,8.4,8.4,8.4,8.4,107.0,BVN
+2023-09-11 13:37:00,8.405,8.405,8.4,8.4,507.0,BVN
+2023-09-11 13:36:00,8.405,8.405,8.4,8.405,356.0,BVN
+2023-09-11 13:35:00,8.4,8.405,8.4,8.405,309.0,BVN
+2023-09-11 13:34:00,8.41,8.41,8.405,8.405,438.0,BVN
+2023-09-11 13:32:00,8.4,8.405,8.4,8.4,807.0,BVN
+2023-09-11 13:31:00,8.41,8.41,8.405,8.405,1116.0,BVN
+2023-09-11 13:28:00,8.405,8.415,8.405,8.415,7151.0,BVN
+2023-09-11 13:27:00,8.405,8.405,8.4,8.4,315.0,BVN
+2023-09-11 13:26:00,8.401,8.401,8.401,8.401,119.0,BVN
+2023-09-11 13:25:00,8.42,8.42,8.4,8.4,3884.0,BVN
+2023-09-11 13:24:00,8.43,8.43,8.42,8.42,616.0,BVN
+2023-09-11 13:23:00,8.435,8.435,8.43,8.43,5538.0,BVN
+2023-09-11 13:22:00,8.44,8.44,8.433,8.433,2311.0,BVN
+2023-09-11 13:21:00,8.445,8.445,8.44,8.44,928.0,BVN
+2023-09-11 13:20:00,8.445,8.45,8.445,8.445,9021.0,BVN
+2023-09-11 13:18:00,8.44,8.445,8.44,8.44,4732.0,BVN
+2023-09-11 13:16:00,8.44,8.445,8.435,8.445,7930.0,BVN
+2023-09-11 13:15:00,8.44,8.44,8.44,8.44,202.0,BVN
+2023-09-11 13:14:00,8.44,8.441,8.44,8.441,201.0,BVN
+2023-09-11 13:12:00,8.44,8.44,8.44,8.44,350.0,BVN
+2023-09-11 13:11:00,8.44,8.445,8.44,8.445,448.0,BVN
+2023-09-11 13:10:00,8.44,8.44,8.44,8.44,1409.0,BVN
+2023-09-11 13:08:00,8.445,8.445,8.44,8.44,510.0,BVN
+2023-09-11 13:07:00,8.455,8.46,8.445,8.445,6144.0,BVN
+2023-09-11 13:06:00,8.46,8.46,8.45,8.455,1700.0,BVN
+2023-09-11 13:05:00,8.455,8.46,8.455,8.46,1951.0,BVN
+2023-09-11 13:04:00,8.46,8.46,8.455,8.455,400.0,BVN
+2023-09-11 13:03:00,8.455,8.46,8.455,8.455,790.0,BVN
+2023-09-11 13:02:00,8.46,8.46,8.46,8.46,215.0,BVN
+2023-09-11 13:01:00,8.46,8.46,8.455,8.46,1325.0,BVN
+2023-09-11 13:00:00,8.455,8.455,8.455,8.455,300.0,BVN
+2023-09-11 12:59:00,8.455,8.46,8.455,8.46,238.0,BVN
+2023-09-11 12:58:00,8.45,8.455,8.45,8.455,6998.0,BVN
+2023-09-11 12:57:00,8.445,8.45,8.445,8.445,1056.0,BVN
+2023-09-11 12:56:00,8.445,8.45,8.445,8.45,204.0,BVN
+2023-09-11 12:53:00,8.445,8.45,8.44,8.44,692.0,BVN
+2023-09-11 12:52:00,8.445,8.445,8.445,8.445,104.0,BVN
+2023-09-11 12:50:00,8.445,8.445,8.44,8.44,3760.0,BVN
+2023-09-11 12:49:00,8.44,8.44,8.44,8.44,100.0,BVN
+2023-09-11 12:47:00,8.445,8.445,8.445,8.445,201.0,BVN
+2023-09-11 12:45:00,8.445,8.445,8.445,8.445,300.0,BVN
+2023-09-11 12:44:00,8.44,8.445,8.44,8.445,2216.0,BVN
+2023-09-11 12:43:00,8.445,8.445,8.44,8.44,1990.0,BVN
+2023-09-11 12:42:00,8.45,8.45,8.45,8.45,205.0,BVN
+2023-09-11 12:39:00,8.45,8.45,8.45,8.45,3393.0,BVN
+2023-09-11 12:38:00,8.45,8.455,8.45,8.455,1846.0,BVN
+2023-09-11 12:37:00,8.44,8.44,8.44,8.44,3932.0,BVN
+2023-09-11 12:36:00,8.44,8.44,8.435,8.44,4705.0,BVN
+2023-09-11 12:33:00,8.45,8.45,8.445,8.445,4097.0,BVN
+2023-09-11 12:31:00,8.458,8.458,8.45,8.45,349.0,BVN
+2023-09-11 12:30:00,8.45,8.45,8.45,8.45,3857.0,BVN
+2023-09-11 12:27:00,8.455,8.458,8.455,8.458,203.0,BVN
+2023-09-11 12:26:00,8.458,8.458,8.458,8.458,100.0,BVN
+2023-09-11 12:24:00,8.458,8.458,8.458,8.458,154.0,BVN
+2023-09-11 12:23:00,8.45,8.455,8.45,8.455,3012.0,BVN
+2023-09-11 12:22:00,8.445,8.45,8.445,8.445,1451.0,BVN
+2023-09-11 12:21:00,8.44,8.44,8.44,8.44,160.0,BVN
+2023-09-11 12:20:00,8.44,8.445,8.44,8.445,1314.0,BVN
+2023-09-11 12:19:00,8.445,8.445,8.44,8.44,777.0,BVN
+2023-09-11 12:18:00,8.45,8.45,8.445,8.445,5802.0,BVN
+2023-09-11 12:17:00,8.45,8.45,8.45,8.45,1587.0,BVN
+2023-09-11 12:15:00,8.45,8.45,8.45,8.45,2190.0,BVN
+2023-09-11 12:14:00,8.445,8.445,8.445,8.445,100.0,BVN
+2023-09-11 12:13:00,8.45,8.45,8.45,8.45,100.0,BVN
+2023-09-11 12:12:00,8.45,8.45,8.445,8.445,866.0,BVN
+2023-09-11 12:10:00,8.45,8.45,8.45,8.45,531.0,BVN
+2023-09-11 12:09:00,8.449,8.45,8.449,8.45,541.0,BVN
+2023-09-11 12:08:00,8.43,8.45,8.43,8.45,981.0,BVN
+2023-09-11 12:07:00,8.415,8.42,8.415,8.42,841.0,BVN
+2023-09-11 12:06:00,8.4,8.41,8.4,8.41,3920.0,BVN
+2023-09-11 12:05:00,8.41,8.41,8.4,8.4,8584.0,BVN
+2023-09-11 12:04:00,8.411,8.411,8.411,8.411,435.0,BVN
+2023-09-11 12:02:00,8.405,8.415,8.405,8.41,6281.0,BVN
+2023-09-11 12:01:00,8.405,8.405,8.405,8.405,300.0,BVN
+2023-09-11 12:00:00,8.405,8.41,8.402,8.402,3239.0,BVN
+2023-09-11 11:59:00,8.409,8.409,8.405,8.405,445.0,BVN
+2023-09-11 11:58:00,8.405,8.405,8.405,8.405,300.0,BVN
+2023-09-11 11:55:00,8.405,8.41,8.405,8.41,500.0,BVN
+2023-09-11 11:54:00,8.405,8.41,8.405,8.41,531.0,BVN
+2023-09-11 11:53:00,8.405,8.405,8.405,8.405,901.0,BVN
+2023-09-11 11:52:00,8.405,8.405,8.405,8.405,400.0,BVN
+2023-09-11 11:51:00,8.405,8.41,8.405,8.41,1040.0,BVN
+2023-09-11 11:50:00,8.405,8.405,8.401,8.405,1775.0,BVN
+2023-09-11 11:49:00,8.395,8.41,8.395,8.41,2541.0,BVN
+2023-09-11 11:48:00,8.385,8.395,8.381,8.395,5587.0,BVN
+2023-09-11 11:47:00,8.38,8.388,8.38,8.385,335.0,BVN
+2023-09-11 11:46:00,8.385,8.385,8.385,8.385,151.0,BVN
+2023-09-11 11:44:00,8.385,8.385,8.385,8.385,200.0,BVN
+2023-09-11 11:42:00,8.38,8.38,8.38,8.38,319.0,BVN
+2023-09-11 11:41:00,8.39,8.39,8.385,8.385,281.0,BVN
+2023-09-11 11:40:00,8.385,8.385,8.385,8.385,500.0,BVN
+2023-09-11 11:39:00,8.385,8.385,8.385,8.385,100.0,BVN
+2023-09-11 11:38:00,8.39,8.39,8.385,8.385,5741.0,BVN
+2023-09-11 11:37:00,8.375,8.39,8.375,8.39,6732.0,BVN
+2023-09-11 11:36:00,8.375,8.375,8.375,8.375,735.0,BVN
+2023-09-11 11:35:00,8.37,8.37,8.37,8.37,100.0,BVN
+2023-09-11 11:33:00,8.38,8.38,8.37,8.37,4333.0,BVN
+2023-09-11 11:31:00,8.38,8.38,8.375,8.375,1828.0,BVN
+2023-09-11 11:30:00,8.38,8.38,8.38,8.38,100.0,BVN
+2023-09-11 11:29:00,8.38,8.38,8.38,8.38,959.0,BVN
+2023-09-11 11:28:00,8.38,8.38,8.38,8.38,400.0,BVN
+2023-09-11 11:27:00,8.385,8.385,8.385,8.385,100.0,BVN
+2023-09-11 11:26:00,8.39,8.395,8.39,8.39,301.0,BVN
+2023-09-11 11:25:00,8.37,8.39,8.37,8.39,4273.0,BVN
+2023-09-11 11:24:00,8.355,8.37,8.355,8.37,7424.0,BVN
+2023-09-11 11:23:00,8.395,8.395,8.35,8.355,61491.0,BVN
+2023-09-11 11:22:00,8.4,8.4,8.4,8.4,1636.0,BVN
+2023-09-11 11:21:00,8.4,8.4,8.4,8.4,301.0,BVN
+2023-09-11 11:20:00,8.4,8.4,8.4,8.4,1366.0,BVN
+2023-09-11 11:19:00,8.37,8.4,8.37,8.4,2596.0,BVN
+2023-09-11 11:18:00,8.37,8.37,8.37,8.37,519.0,BVN
+2023-09-11 11:17:00,8.35,8.36,8.35,8.36,3660.0,BVN
+2023-09-11 11:16:00,8.345,8.365,8.34,8.34,11786.0,BVN
+2023-09-11 11:15:00,8.32,8.35,8.31,8.35,21470.0,BVN
+2023-09-11 11:14:00,8.34,8.345,8.33,8.33,4030.0,BVN
+2023-09-11 11:13:00,8.32,8.335,8.32,8.33,4741.0,BVN
+2023-09-11 11:12:00,8.33,8.33,8.32,8.32,2709.0,BVN
+2023-09-11 11:11:00,8.35,8.35,8.33,8.33,5763.0,BVN
+2023-09-11 11:10:00,8.38,8.38,8.35,8.36,37164.0,BVN
+2023-09-11 11:09:00,8.36,8.385,8.36,8.385,4806.0,BVN
+2023-09-11 11:08:00,8.34,8.35,8.335,8.35,784054.0,BVN
+2023-09-11 11:07:00,8.36,8.36,8.35,8.35,3235.0,BVN
+2023-09-11 11:06:00,8.38,8.385,8.365,8.365,7538.0,BVN
+2023-09-11 11:05:00,8.37,8.38,8.365,8.375,2871.0,BVN
+2023-09-11 11:04:00,8.36,8.37,8.355,8.365,4045.0,BVN
+2023-09-11 11:03:00,8.36,8.36,8.35,8.35,1119.0,BVN
+2023-09-11 11:02:00,8.37,8.37,8.36,8.36,1395.0,BVN
+2023-09-11 11:01:00,8.38,8.38,8.37,8.37,1618.0,BVN
+2023-09-11 11:00:00,8.39,8.4,8.35,8.385,2008545.0,BVN
+2023-09-11 10:59:00,8.41,8.41,8.395,8.395,7451.0,BVN
+2023-09-11 10:58:00,8.41,8.41,8.405,8.41,2751.0,BVN
+2023-09-11 10:57:00,8.415,8.415,8.415,8.415,152.0,BVN
+2023-09-11 10:55:00,8.415,8.42,8.41,8.41,3124.0,BVN
+2023-09-11 10:54:00,8.395,8.41,8.395,8.41,5457.0,BVN
+2023-09-11 10:53:00,8.395,8.395,8.395,8.395,511.0,BVN
+2023-09-11 10:52:00,8.395,8.395,8.395,8.395,713.0,BVN
+2023-09-11 10:51:00,8.4,8.4,8.395,8.395,675.0,BVN
+2023-09-11 10:50:00,8.395,8.4,8.395,8.395,448.0,BVN
+2023-09-11 10:49:00,8.395,8.395,8.395,8.395,135.0,BVN
+2023-09-11 10:47:00,8.4,8.4,8.4,8.4,4478.0,BVN
+2023-09-11 10:45:00,8.4,8.41,8.395,8.405,6545.0,BVN
+2023-09-11 10:44:00,8.395,8.395,8.395,8.395,239.0,BVN
+2023-09-11 10:43:00,8.4,8.4,8.395,8.395,4063.0,BVN
+2023-09-11 10:40:00,8.4,8.408,8.4,8.408,3222.0,BVN
+2023-09-11 10:38:00,8.399,8.4,8.398,8.4,1200.0,BVN
+2023-09-11 10:37:00,8.405,8.415,8.395,8.4,7600.0,BVN
+2023-09-11 10:35:00,8.4,8.41,8.395,8.41,4088.0,BVN
+2023-09-11 10:34:00,8.4,8.4,8.4,8.4,797.0,BVN
+2023-09-11 10:33:00,8.405,8.405,8.405,8.405,633.0,BVN
+2023-09-11 10:32:00,8.405,8.41,8.405,8.41,239.0,BVN
+2023-09-11 10:31:00,8.43,8.43,8.42,8.42,1594.0,BVN
+2023-09-11 10:30:00,8.44,8.44,8.43,8.435,428.0,BVN
+2023-09-11 10:29:00,8.44,8.44,8.435,8.435,2778.0,BVN
+2023-09-11 10:28:00,8.45,8.45,8.44,8.445,5010.0,BVN
+2023-09-11 10:27:00,8.45,8.465,8.45,8.46,3230.0,BVN
+2023-09-11 10:26:00,8.45,8.45,8.45,8.45,684.0,BVN
+2023-09-11 10:24:00,8.42,8.44,8.42,8.44,4439.0,BVN
+2023-09-11 10:22:00,8.43,8.435,8.415,8.425,7018.0,BVN
+2023-09-11 10:21:00,8.44,8.44,8.435,8.44,4953.0,BVN
+2023-09-11 10:20:00,8.445,8.445,8.44,8.44,2990.0,BVN
+2023-09-11 10:19:00,8.435,8.445,8.435,8.445,5222.0,BVN
+2023-09-11 10:18:00,8.44,8.44,8.435,8.435,1509.0,BVN
+2023-09-11 10:17:00,8.435,8.435,8.435,8.435,167.0,BVN
+2023-09-11 10:16:00,8.43,8.435,8.43,8.435,2286.0,BVN
+2023-09-11 10:15:00,8.43,8.43,8.43,8.43,1126.0,BVN
+2023-09-11 10:14:00,8.43,8.44,8.43,8.435,5869.0,BVN
+2023-09-11 10:13:00,8.425,8.425,8.425,8.425,521.0,BVN
+2023-09-11 10:12:00,8.42,8.42,8.415,8.415,3667.0,BVN
+2023-09-11 10:11:00,8.428,8.428,8.425,8.425,240.0,BVN
+2023-09-11 10:08:00,8.43,8.43,8.43,8.43,2148.0,BVN
+2023-09-11 10:07:00,8.43,8.435,8.43,8.435,2769.0,BVN
+2023-09-11 10:06:00,8.43,8.44,8.43,8.43,3494.0,BVN
+2023-09-11 10:05:00,8.42,8.43,8.415,8.43,4338.0,BVN
+2023-09-11 10:04:00,8.43,8.43,8.425,8.425,3840.0,BVN
+2023-09-11 10:03:00,8.44,8.44,8.44,8.44,4377.0,BVN
+2023-09-11 10:02:00,8.44,8.44,8.44,8.44,2224.0,BVN
+2023-09-11 10:01:00,8.44,8.44,8.44,8.44,1356.0,BVN
+2023-09-11 10:00:00,8.42,8.435,8.415,8.435,9567.0,BVN
+2023-09-11 09:58:00,8.44,8.44,8.425,8.425,580.0,BVN
+2023-09-11 09:57:00,8.445,8.445,8.44,8.44,2092.0,BVN
+2023-09-11 09:56:00,8.45,8.46,8.45,8.46,3582.0,BVN
+2023-09-11 09:55:00,8.455,8.455,8.45,8.45,1290.0,BVN
+2023-09-11 09:54:00,8.45,8.45,8.45,8.45,122.0,BVN
+2023-09-11 09:53:00,8.45,8.455,8.45,8.455,1044.0,BVN
+2023-09-11 09:52:00,8.425,8.45,8.425,8.445,5437.0,BVN
+2023-09-11 09:51:00,8.435,8.435,8.43,8.43,3549.0,BVN
+2023-09-11 09:49:00,8.445,8.445,8.445,8.445,100.0,BVN
+2023-09-11 09:48:00,8.445,8.445,8.445,8.445,155.0,BVN
+2023-09-11 09:47:00,8.45,8.45,8.445,8.45,1819.0,BVN
+2023-09-11 09:46:00,8.47,8.47,8.445,8.445,5838.0,BVN
+2023-09-11 09:45:00,8.48,8.49,8.48,8.485,868.0,BVN
+2023-09-11 09:44:00,8.47,8.47,8.46,8.47,3348.0,BVN
+2023-09-11 09:43:00,8.47,8.48,8.47,8.48,4664.0,BVN
+2023-09-11 09:42:00,8.5,8.505,8.469,8.469,9373.0,BVN
+2023-09-11 09:41:00,8.495,8.5,8.49,8.5,1399.0,BVN
+2023-09-11 09:40:00,8.47,8.485,8.47,8.48,1650.0,BVN
+2023-09-11 09:39:00,8.45,8.47,8.45,8.47,1446.0,BVN
+2023-09-11 09:38:00,8.46,8.46,8.45,8.455,3307.0,BVN
+2023-09-11 09:37:00,8.44,8.47,8.44,8.46,6430.0,BVN
+2023-09-11 09:36:00,8.44,8.45,8.43,8.44,9631.0,BVN
+2023-09-11 09:35:00,8.425,8.45,8.425,8.45,2029.0,BVN
+2023-09-11 09:34:00,8.42,8.42,8.42,8.42,277.0,BVN
+2023-09-11 09:33:00,8.415,8.42,8.405,8.42,1358.0,BVN
+2023-09-11 09:32:00,8.4,8.41,8.4,8.41,909.0,BVN
+2023-09-11 09:31:00,8.375,8.41,8.375,8.4,2240.0,BVN
+2023-09-11 09:30:00,8.44,8.44,8.44,8.44,3339.0,BVN
diff --git a/data/BVS_2023_10_3.csv b/data/BVS_2023_10_3.csv
new file mode 100644
index 000000000..e8024dc19
--- /dev/null
+++ b/data/BVS_2023_10_3.csv
@@ -0,0 +1,2369 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 14:15:00,3.153,3.153,3.153,3.153,307.0,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 13:21:00,3.214,3.215,3.214,3.215,298.0,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
+2023-09-28 17:23:00,3.0,3.0,3.0,3.0,442.0,BVS
+2023-09-28 16:09:00,2.91,2.91,2.91,2.91,1.0,BVS
+2023-09-28 16:00:00,3.01,3.01,3.0,3.0,7423.0,BVS
+2023-09-28 15:59:00,3.005,3.01,3.0,3.01,1964.0,BVS
+2023-09-28 15:58:00,3.01,3.015,3.01,3.01,2502.0,BVS
+2023-09-28 15:57:00,3.01,3.015,3.01,3.01,2063.0,BVS
+2023-09-28 15:56:00,3.01,3.015,3.01,3.01,906.0,BVS
+2023-09-28 15:55:00,3.01,3.015,3.01,3.01,1464.0,BVS
+2023-09-28 15:54:00,3.01,3.01,3.01,3.01,4734.0,BVS
+2023-09-28 15:52:00,3.01,3.01,3.01,3.01,2616.0,BVS
+2023-09-28 15:51:00,3.015,3.015,3.015,3.015,284.0,BVS
+2023-09-28 15:50:00,3.01,3.015,3.01,3.015,462.0,BVS
+2023-09-28 15:49:00,3.015,3.015,3.015,3.015,508.0,BVS
+2023-09-28 15:47:00,3.0,3.015,3.0,3.015,3075.0,BVS
+2023-09-28 15:45:00,3.005,3.005,3.005,3.005,879.0,BVS
+2023-09-28 15:44:00,3.005,3.005,3.005,3.005,100.0,BVS
+2023-09-28 15:43:00,3.005,3.005,3.0,3.0,442.0,BVS
+2023-09-28 15:42:00,3.005,3.005,3.005,3.005,123.0,BVS
+2023-09-28 15:40:00,3.0,3.0,3.0,3.0,300.0,BVS
+2023-09-28 15:38:00,3.005,3.005,3.005,3.005,100.0,BVS
+2023-09-28 15:37:00,3.005,3.005,3.005,3.005,106.0,BVS
+2023-09-28 15:36:00,3.0,3.0,3.0,3.0,3124.0,BVS
+2023-09-28 15:35:00,3.005,3.005,3.005,3.005,200.0,BVS
+2023-09-28 15:34:00,3.005,3.005,3.005,3.005,200.0,BVS
+2023-09-28 15:33:00,3.015,3.015,3.01,3.01,2681.0,BVS
+2023-09-28 15:31:00,3.015,3.015,3.015,3.015,400.0,BVS
+2023-09-28 15:30:00,3.01,3.01,3.01,3.01,536.0,BVS
+2023-09-28 15:24:00,3.02,3.02,3.01,3.01,793.0,BVS
+2023-09-28 15:21:00,3.02,3.02,3.02,3.02,107.0,BVS
+2023-09-28 15:16:00,3.016,3.016,3.016,3.016,2833.0,BVS
+2023-09-28 15:15:00,3.02,3.02,3.005,3.02,7067.0,BVS
+2023-09-28 15:14:00,3.025,3.025,3.021,3.025,5400.0,BVS
+2023-09-28 15:13:00,3.02,3.025,3.02,3.025,207.0,BVS
+2023-09-28 15:10:00,3.015,3.015,3.015,3.015,200.0,BVS
+2023-09-28 15:08:00,3.015,3.015,3.015,3.015,101.0,BVS
+2023-09-28 15:07:00,3.01,3.01,3.01,3.01,200.0,BVS
+2023-09-28 15:06:00,3.01,3.01,3.01,3.01,200.0,BVS
+2023-09-28 15:03:00,3.01,3.01,3.01,3.01,100.0,BVS
+2023-09-28 15:02:00,3.02,3.02,3.02,3.02,108.0,BVS
+2023-09-28 15:01:00,3.025,3.025,3.025,3.025,100.0,BVS
+2023-09-28 15:00:00,3.02,3.025,3.02,3.02,1282.0,BVS
+2023-09-28 14:57:00,3.03,3.03,3.03,3.03,100.0,BVS
+2023-09-28 14:53:00,3.03,3.03,3.02,3.02,1276.0,BVS
+2023-09-28 14:52:00,3.005,3.03,3.0,3.03,20493.0,BVS
+2023-09-28 14:45:00,3.009,3.01,3.009,3.01,433.0,BVS
+2023-09-28 14:37:00,3.005,3.005,3.005,3.005,144.0,BVS
+2023-09-28 14:36:00,3.01,3.01,3.01,3.01,100.0,BVS
+2023-09-28 14:24:00,3.002,3.002,3.002,3.002,120.0,BVS
+2023-09-28 14:19:00,3.015,3.015,3.015,3.015,200.0,BVS
+2023-09-28 14:18:00,3.02,3.02,3.02,3.02,100.0,BVS
+2023-09-28 14:07:00,3.01,3.025,3.01,3.025,2546.0,BVS
+2023-09-28 14:05:00,3.0,3.0,3.0,3.0,200.0,BVS
+2023-09-28 14:00:00,3.005,3.005,3.005,3.005,100.0,BVS
+2023-09-28 13:58:00,3.005,3.005,3.005,3.005,200.0,BVS
+2023-09-28 13:54:00,3.005,3.01,3.005,3.01,200.0,BVS
+2023-09-28 13:53:00,3.02,3.02,3.0,3.01,4635.0,BVS
+2023-09-28 13:52:00,3.02,3.02,3.02,3.02,300.0,BVS
+2023-09-28 13:34:00,3.02,3.02,3.01,3.01,2204.0,BVS
+2023-09-28 13:30:00,3.03,3.03,3.03,3.03,853.0,BVS
+2023-09-28 13:18:00,3.042,3.042,3.042,3.042,500.0,BVS
+2023-09-28 13:09:00,3.05,3.05,3.05,3.05,400.0,BVS
+2023-09-28 13:08:00,3.03,3.03,3.03,3.03,1005.0,BVS
+2023-09-28 12:58:00,3.06,3.06,3.045,3.045,1682.0,BVS
+2023-09-28 12:57:00,3.075,3.075,3.07,3.07,1012.0,BVS
+2023-09-28 12:54:00,3.08,3.085,3.08,3.08,2034.0,BVS
+2023-09-28 12:49:00,3.09,3.09,3.09,3.09,100.0,BVS
+2023-09-28 12:48:00,3.1,3.1,3.1,3.1,112.0,BVS
+2023-09-28 12:45:00,3.09,3.09,3.09,3.09,200.0,BVS
+2023-09-28 12:43:00,3.09,3.09,3.09,3.09,300.0,BVS
+2023-09-28 12:41:00,3.1,3.1,3.1,3.1,100.0,BVS
+2023-09-28 12:33:00,3.09,3.09,3.09,3.09,100.0,BVS
+2023-09-28 12:29:00,3.09,3.09,3.09,3.09,506.0,BVS
+2023-09-28 12:27:00,3.085,3.085,3.085,3.085,100.0,BVS
+2023-09-28 12:26:00,3.08,3.08,3.08,3.08,234.0,BVS
+2023-09-28 12:24:00,3.075,3.075,3.075,3.075,2500.0,BVS
+2023-09-28 12:21:00,3.075,3.075,3.075,3.075,488.0,BVS
+2023-09-28 12:16:00,3.07,3.07,3.07,3.07,730.0,BVS
+2023-09-28 12:12:00,3.07,3.07,3.07,3.07,100.0,BVS
+2023-09-28 12:10:00,3.064,3.064,3.064,3.064,2508.0,BVS
+2023-09-28 12:06:00,3.07,3.07,3.07,3.07,200.0,BVS
+2023-09-28 12:04:00,3.064,3.064,3.064,3.064,2520.0,BVS
+2023-09-28 11:56:00,3.07,3.07,3.07,3.07,200.0,BVS
+2023-09-28 11:54:00,3.07,3.07,3.07,3.07,100.0,BVS
+2023-09-28 11:52:00,3.065,3.065,3.065,3.065,200.0,BVS
+2023-09-28 11:51:00,3.05,3.07,3.05,3.07,3087.0,BVS
+2023-09-28 11:30:00,3.03,3.05,3.03,3.05,4187.0,BVS
+2023-09-28 11:24:00,3.02,3.03,3.02,3.03,1819.0,BVS
+2023-09-28 11:19:00,3.01,3.01,3.005,3.01,2227.0,BVS
+2023-09-28 11:18:00,3.015,3.015,3.015,3.015,200.0,BVS
+2023-09-28 11:17:00,3.03,3.03,3.02,3.02,630.0,BVS
+2023-09-28 11:13:00,3.04,3.04,3.035,3.035,200.0,BVS
+2023-09-28 11:02:00,3.04,3.04,3.03,3.035,1218.0,BVS
+2023-09-28 10:48:00,3.05,3.05,3.05,3.05,441.0,BVS
+2023-09-28 10:41:00,3.055,3.055,3.055,3.055,100.0,BVS
+2023-09-28 10:37:00,3.05,3.05,3.05,3.05,192.0,BVS
+2023-09-28 10:36:00,3.05,3.05,3.05,3.05,288.0,BVS
+2023-09-28 10:31:00,3.045,3.045,3.045,3.045,200.0,BVS
+2023-09-28 10:29:00,3.042,3.042,3.042,3.042,1071.0,BVS
+2023-09-28 10:24:00,3.05,3.05,3.05,3.05,120.0,BVS
+2023-09-28 10:20:00,3.05,3.06,3.05,3.06,570.0,BVS
+2023-09-28 10:13:00,3.05,3.05,3.05,3.05,397.0,BVS
+2023-09-28 10:12:00,3.065,3.065,3.065,3.065,303.0,BVS
+2023-09-28 10:11:00,3.075,3.075,3.07,3.07,1488.0,BVS
+2023-09-28 10:07:00,3.09,3.09,3.09,3.09,100.0,BVS
+2023-09-28 10:05:00,3.09,3.09,3.09,3.09,100.0,BVS
+2023-09-28 09:57:00,3.09,3.09,3.07,3.075,5453.0,BVS
+2023-09-28 09:49:00,3.07,3.07,3.07,3.07,101.0,BVS
+2023-09-28 09:47:00,3.07,3.09,3.07,3.09,200.0,BVS
+2023-09-28 09:42:00,3.04,3.06,3.04,3.06,6639.0,BVS
+2023-09-28 09:41:00,3.04,3.04,3.04,3.04,100.0,BVS
+2023-09-28 09:40:00,3.04,3.04,3.04,3.04,100.0,BVS
+2023-09-28 09:39:00,3.04,3.04,3.04,3.04,100.0,BVS
+2023-09-28 09:35:00,3.04,3.04,3.04,3.04,100.0,BVS
+2023-09-28 09:31:00,3.04,3.04,2.94,2.94,600.0,BVS
+2023-09-28 09:30:00,3.03,3.03,3.02,3.02,2582.0,BVS
+2023-09-28 08:12:00,3.08,3.08,3.08,3.08,200.0,BVS
+2023-09-28 08:00:00,3.21,3.21,3.21,3.21,500.0,BVS
+2023-09-28 07:54:00,2.96,2.96,2.96,2.96,12.0,BVS
+2023-09-27 16:41:00,3.02,3.02,3.02,3.02,278.0,BVS
+2023-09-27 16:00:00,3.02,3.02,3.02,3.02,6829.0,BVS
+2023-09-27 15:59:00,3.015,3.02,3.01,3.02,3740.0,BVS
+2023-09-27 15:58:00,3.015,3.02,3.015,3.015,1193.0,BVS
+2023-09-27 15:57:00,3.015,3.015,3.015,3.015,627.0,BVS
+2023-09-27 15:56:00,3.015,3.02,3.01,3.015,2056.0,BVS
+2023-09-27 15:55:00,3.02,3.02,3.015,3.018,716.0,BVS
+2023-09-27 15:54:00,3.015,3.015,3.015,3.015,164.0,BVS
+2023-09-27 15:53:00,3.01,3.015,3.01,3.015,1672.0,BVS
+2023-09-27 15:50:00,3.01,3.01,3.01,3.01,967.0,BVS
+2023-09-27 15:48:00,3.005,3.005,3.005,3.005,152.0,BVS
+2023-09-27 15:46:00,3.01,3.01,3.005,3.005,730.0,BVS
+2023-09-27 15:45:00,3.025,3.03,3.01,3.015,7247.0,BVS
+2023-09-27 15:40:00,3.03,3.03,3.02,3.03,9511.0,BVS
+2023-09-27 15:26:00,3.025,3.025,3.015,3.02,9097.0,BVS
+2023-09-27 15:23:00,3.025,3.025,3.025,3.025,106.0,BVS
+2023-09-27 15:18:00,3.03,3.03,3.02,3.02,5118.0,BVS
+2023-09-27 15:17:00,3.03,3.03,3.03,3.03,282.0,BVS
+2023-09-27 15:16:00,3.015,3.03,3.0,3.03,11385.0,BVS
+2023-09-27 15:12:00,3.01,3.01,3.01,3.01,201.0,BVS
+2023-09-27 15:08:00,3.015,3.015,3.015,3.015,143.0,BVS
+2023-09-27 15:07:00,3.014,3.015,3.014,3.015,10071.0,BVS
+2023-09-27 14:59:00,3.015,3.015,3.015,3.015,105.0,BVS
+2023-09-27 14:58:00,3.015,3.015,3.015,3.015,104.0,BVS
+2023-09-27 14:56:00,3.021,3.021,3.015,3.015,7579.0,BVS
+2023-09-27 14:46:00,3.03,3.03,3.025,3.025,656.0,BVS
+2023-09-27 14:45:00,3.03,3.035,3.03,3.035,865.0,BVS
+2023-09-27 14:44:00,3.03,3.03,3.03,3.03,216.0,BVS
+2023-09-27 14:43:00,3.03,3.03,3.03,3.03,266.0,BVS
+2023-09-27 14:42:00,3.01,3.04,3.01,3.03,11690.0,BVS
+2023-09-27 14:37:00,3.01,3.01,3.01,3.01,138.0,BVS
+2023-09-27 14:35:00,3.013,3.013,3.013,3.013,330.0,BVS
+2023-09-27 14:31:00,3.01,3.01,3.01,3.01,100.0,BVS
+2023-09-27 14:29:00,3.01,3.01,3.01,3.01,200.0,BVS
+2023-09-27 14:28:00,3.0,3.01,2.995,3.005,4071.0,BVS
+2023-09-27 14:16:00,3.0,3.0,3.0,3.0,113.0,BVS
+2023-09-27 14:15:00,2.99,3.0,2.99,3.0,1573.0,BVS
+2023-09-27 14:14:00,2.98,2.985,2.98,2.985,987.0,BVS
+2023-09-27 14:09:00,2.975,2.975,2.975,2.975,215.0,BVS
+2023-09-27 14:04:00,2.975,2.975,2.975,2.975,326.0,BVS
+2023-09-27 13:57:00,2.975,2.975,2.975,2.975,275.0,BVS
+2023-09-27 13:53:00,2.975,2.975,2.975,2.975,182.0,BVS
+2023-09-27 13:35:00,2.97,2.97,2.97,2.97,292.0,BVS
+2023-09-27 12:56:00,2.97,2.975,2.97,2.975,357.0,BVS
+2023-09-27 12:52:00,2.98,2.98,2.975,2.975,594.0,BVS
+2023-09-27 12:49:00,2.99,2.99,2.99,2.99,105.0,BVS
+2023-09-27 12:46:00,2.97,2.98,2.97,2.98,1076.0,BVS
+2023-09-27 12:43:00,2.965,2.965,2.965,2.965,117.0,BVS
+2023-09-27 12:39:00,2.96,2.96,2.96,2.96,100.0,BVS
+2023-09-27 12:37:00,2.97,2.97,2.97,2.97,469.0,BVS
+2023-09-27 12:36:00,2.969,2.98,2.969,2.98,603.0,BVS
+2023-09-27 12:25:00,2.968,2.968,2.968,2.968,362.0,BVS
+2023-09-27 12:24:00,2.96,2.96,2.95,2.95,847.0,BVS
+2023-09-27 12:20:00,2.965,2.965,2.965,2.965,306.0,BVS
+2023-09-27 12:19:00,2.97,2.97,2.97,2.97,100.0,BVS
+2023-09-27 12:18:00,2.97,2.97,2.97,2.97,697.0,BVS
+2023-09-27 12:16:00,2.97,2.98,2.97,2.98,314.0,BVS
+2023-09-27 12:14:00,2.97,2.97,2.97,2.97,501.0,BVS
+2023-09-27 12:05:00,2.96,2.96,2.96,2.96,100.0,BVS
+2023-09-27 12:03:00,2.96,2.96,2.96,2.96,404.0,BVS
+2023-09-27 12:02:00,2.96,2.96,2.96,2.96,100.0,BVS
+2023-09-27 12:01:00,2.967,2.97,2.965,2.965,630.0,BVS
+2023-09-27 12:00:00,2.97,2.97,2.97,2.97,314.0,BVS
+2023-09-27 11:59:00,2.98,2.98,2.97,2.97,681.0,BVS
+2023-09-27 11:58:00,2.975,2.975,2.975,2.975,191.0,BVS
+2023-09-27 11:45:00,2.98,2.98,2.98,2.98,152.0,BVS
+2023-09-27 11:43:00,2.98,2.98,2.98,2.98,625.0,BVS
+2023-09-27 11:37:00,2.99,2.99,2.99,2.99,757.0,BVS
+2023-09-27 11:34:00,3.0,3.0,2.99,2.99,2087.0,BVS
+2023-09-27 11:29:00,3.01,3.01,3.01,3.01,319.0,BVS
+2023-09-27 11:25:00,3.015,3.015,3.015,3.015,134.0,BVS
+2023-09-27 11:24:00,3.02,3.02,3.02,3.02,584.0,BVS
+2023-09-27 11:23:00,3.009,3.009,3.009,3.009,371.0,BVS
+2023-09-27 11:20:00,2.99,3.0,2.99,3.0,682.0,BVS
+2023-09-27 11:16:00,2.99,2.99,2.985,2.99,1622.0,BVS
+2023-09-27 11:08:00,2.98,2.98,2.98,2.98,159.0,BVS
+2023-09-27 10:54:00,2.97,2.97,2.955,2.955,1290.0,BVS
+2023-09-27 10:32:00,2.98,2.98,2.98,2.98,762.0,BVS
+2023-09-27 10:30:00,2.99,2.99,2.985,2.985,425.0,BVS
+2023-09-27 10:24:00,3.0,3.0,3.0,3.0,100.0,BVS
+2023-09-27 10:23:00,2.99,2.99,2.99,2.99,1056.0,BVS
+2023-09-27 10:15:00,2.98,2.98,2.98,2.98,352.0,BVS
+2023-09-27 10:14:00,2.99,2.99,2.99,2.99,635.0,BVS
+2023-09-27 10:10:00,3.003,3.007,2.99,3.0,1551.0,BVS
+2023-09-27 10:09:00,3.02,3.02,3.02,3.02,4555.0,BVS
+2023-09-27 09:55:00,3.03,3.03,3.03,3.03,201.0,BVS
+2023-09-27 09:52:00,3.02,3.02,3.02,3.02,1009.0,BVS
+2023-09-27 09:48:00,3.005,3.005,3.005,3.005,101.0,BVS
+2023-09-27 09:46:00,3.0,3.0,3.0,3.0,300.0,BVS
+2023-09-27 09:45:00,3.0,3.0,3.0,3.0,520.0,BVS
+2023-09-27 09:35:00,3.005,3.005,3.005,3.005,130.0,BVS
+2023-09-27 09:33:00,3.01,3.01,2.92,2.92,200.0,BVS
+2023-09-27 09:32:00,3.01,3.01,3.01,3.01,103.0,BVS
+2023-09-27 09:31:00,2.955,2.955,2.955,2.955,1200.0,BVS
+2023-09-27 09:30:00,2.97,2.97,2.955,2.955,1931.0,BVS
+2023-09-27 09:26:00,3.06,3.06,3.06,3.06,98.0,BVS
+2023-09-27 09:22:00,2.96,2.96,2.96,2.96,1.0,BVS
+2023-09-27 08:53:00,2.89,2.89,2.89,2.89,10.0,BVS
+2023-09-27 08:00:00,3.05,3.05,3.05,3.05,1.0,BVS
+2023-09-26 16:59:00,2.94,2.94,2.94,2.94,164.0,BVS
+2023-09-26 16:34:00,3.01,3.01,3.01,3.01,50.0,BVS
+2023-09-26 16:19:00,3.0,3.0,3.0,3.0,5.0,BVS
+2023-09-26 16:10:00,2.88,2.88,2.88,2.88,1.0,BVS
+2023-09-26 16:00:00,2.93,2.94,2.93,2.94,6139.0,BVS
+2023-09-26 15:59:00,2.94,2.947,2.93,2.93,5665.0,BVS
+2023-09-26 15:58:00,2.93,2.94,2.93,2.93,973.0,BVS
+2023-09-26 15:57:00,2.935,2.94,2.93,2.935,1940.0,BVS
+2023-09-26 15:56:00,2.935,2.939,2.935,2.939,409.0,BVS
+2023-09-26 15:55:00,2.935,2.94,2.935,2.935,868.0,BVS
+2023-09-26 15:54:00,2.935,2.935,2.935,2.935,300.0,BVS
+2023-09-26 15:53:00,2.935,2.935,2.935,2.935,353.0,BVS
+2023-09-26 15:52:00,2.935,2.935,2.935,2.935,400.0,BVS
+2023-09-26 15:51:00,2.95,2.955,2.935,2.935,3424.0,BVS
+2023-09-26 15:50:00,2.95,2.96,2.95,2.96,3125.0,BVS
+2023-09-26 15:48:00,2.955,2.96,2.95,2.95,480.0,BVS
+2023-09-26 15:47:00,2.965,2.965,2.95,2.95,1115.0,BVS
+2023-09-26 15:44:00,2.965,2.97,2.965,2.97,321.0,BVS
+2023-09-26 15:42:00,2.96,2.96,2.96,2.96,122.0,BVS
+2023-09-26 15:41:00,2.965,2.965,2.965,2.965,201.0,BVS
+2023-09-26 15:39:00,2.965,2.97,2.96,2.97,2226.0,BVS
+2023-09-26 15:38:00,2.975,2.975,2.97,2.97,1515.0,BVS
+2023-09-26 15:37:00,2.975,2.975,2.975,2.975,100.0,BVS
+2023-09-26 15:35:00,2.985,2.985,2.975,2.975,842.0,BVS
+2023-09-26 15:32:00,2.99,2.99,2.99,2.99,113.0,BVS
+2023-09-26 15:27:00,2.99,2.99,2.99,2.99,190.0,BVS
+2023-09-26 15:23:00,2.99,2.99,2.99,2.99,300.0,BVS
+2023-09-26 15:19:00,2.99,3.0,2.99,2.99,686.0,BVS
+2023-09-26 15:16:00,2.995,2.995,2.995,2.995,206.0,BVS
+2023-09-26 15:14:00,2.995,3.0,2.995,3.0,381.0,BVS
+2023-09-26 15:08:00,2.995,2.995,2.995,2.995,126.0,BVS
+2023-09-26 15:07:00,3.005,3.005,2.995,3.0,3291.0,BVS
+2023-09-26 15:06:00,3.009,3.009,3.009,3.009,110.0,BVS
+2023-09-26 14:58:00,3.005,3.005,3.005,3.005,113.0,BVS
+2023-09-26 14:57:00,3.005,3.005,3.005,3.005,105.0,BVS
+2023-09-26 14:53:00,3.01,3.01,3.01,3.01,241.0,BVS
+2023-09-26 14:51:00,3.001,3.001,3.001,3.001,131.0,BVS
+2023-09-26 14:44:00,3.01,3.01,3.005,3.005,202.0,BVS
+2023-09-26 14:43:00,3.005,3.005,3.0,3.0,609.0,BVS
+2023-09-26 14:42:00,3.02,3.02,3.005,3.005,6668.0,BVS
+2023-09-26 14:38:00,3.018,3.018,3.01,3.01,1319.0,BVS
+2023-09-26 14:35:00,3.02,3.02,3.02,3.02,100.0,BVS
+2023-09-26 14:25:00,3.02,3.02,3.015,3.015,303.0,BVS
+2023-09-26 14:21:00,3.02,3.02,3.02,3.02,1031.0,BVS
+2023-09-26 14:15:00,3.01,3.01,3.01,3.01,950.0,BVS
+2023-09-26 14:13:00,2.995,3.0,2.995,3.0,1719.0,BVS
+2023-09-26 14:12:00,3.0,3.0,2.995,2.995,2400.0,BVS
+2023-09-26 14:07:00,2.995,2.995,2.995,2.995,100.0,BVS
+2023-09-26 14:01:00,3.0,3.0,3.0,3.0,598.0,BVS
+2023-09-26 13:37:00,3.0,3.0,3.0,3.0,111.0,BVS
+2023-09-26 13:32:00,3.0,3.0,3.0,3.0,873.0,BVS
+2023-09-26 13:30:00,3.0,3.0,3.0,3.0,110.0,BVS
+2023-09-26 13:15:00,3.015,3.015,3.0,3.0,2896.0,BVS
+2023-09-26 13:08:00,3.01,3.01,3.01,3.01,247.0,BVS
+2023-09-26 13:06:00,3.0,3.0,3.0,3.0,103.0,BVS
+2023-09-26 13:01:00,3.0,3.0,3.0,3.0,100.0,BVS
+2023-09-26 12:59:00,3.0,3.0,3.0,3.0,100.0,BVS
+2023-09-26 12:58:00,3.0,3.0,3.0,3.0,100.0,BVS
+2023-09-26 12:57:00,3.0,3.015,3.0,3.005,6820.0,BVS
+2023-09-26 12:54:00,3.005,3.005,3.005,3.005,179.0,BVS
+2023-09-26 12:49:00,3.0,3.0,3.0,3.0,2504.0,BVS
+2023-09-26 12:47:00,3.009,3.009,3.009,3.009,500.0,BVS
+2023-09-26 12:45:00,3.01,3.01,3.005,3.005,567.0,BVS
+2023-09-26 12:36:00,3.019,3.019,3.019,3.019,500.0,BVS
+2023-09-26 12:35:00,3.01,3.01,3.01,3.01,2503.0,BVS
+2023-09-26 12:17:00,3.01,3.01,3.005,3.01,2942.0,BVS
+2023-09-26 12:15:00,3.01,3.01,3.01,3.01,118.0,BVS
+2023-09-26 12:10:00,3.01,3.015,3.01,3.015,751.0,BVS
+2023-09-26 11:55:00,3.009,3.009,3.009,3.009,210.0,BVS
+2023-09-26 11:52:00,3.005,3.005,3.005,3.005,210.0,BVS
+2023-09-26 11:44:00,3.005,3.005,2.99,2.99,2049.0,BVS
+2023-09-26 11:33:00,3.01,3.01,3.005,3.005,633.0,BVS
+2023-09-26 11:32:00,3.014,3.014,3.014,3.014,2526.0,BVS
+2023-09-26 11:30:00,3.005,3.01,3.005,3.01,482.0,BVS
+2023-09-26 11:29:00,2.996,3.0,2.996,3.0,1441.0,BVS
+2023-09-26 11:24:00,3.015,3.015,2.99,2.99,5798.0,BVS
+2023-09-26 11:22:00,3.0,3.01,2.999,3.01,11946.0,BVS
+2023-09-26 11:21:00,2.985,3.0,2.985,3.0,2089.0,BVS
+2023-09-26 11:13:00,2.96,2.99,2.96,2.96,2776.0,BVS
+2023-09-26 11:08:00,2.96,2.96,2.95,2.96,346.0,BVS
+2023-09-26 11:07:00,2.955,2.955,2.955,2.955,100.0,BVS
+2023-09-26 11:04:00,2.95,2.95,2.95,2.95,660.0,BVS
+2023-09-26 10:54:00,2.936,2.936,2.936,2.936,501.0,BVS
+2023-09-26 10:49:00,2.93,2.93,2.93,2.93,571.0,BVS
+2023-09-26 10:48:00,2.94,2.94,2.94,2.94,474.0,BVS
+2023-09-26 10:43:00,2.94,2.94,2.94,2.94,173.0,BVS
+2023-09-26 10:30:00,2.935,2.935,2.935,2.935,203.0,BVS
+2023-09-26 10:16:00,2.94,2.94,2.94,2.94,100.0,BVS
+2023-09-26 10:14:00,2.95,2.95,2.94,2.94,1035.0,BVS
+2023-09-26 09:48:00,2.949,2.96,2.949,2.96,204.0,BVS
+2023-09-26 09:45:00,2.95,2.95,2.95,2.95,100.0,BVS
+2023-09-26 09:43:00,2.945,2.945,2.945,2.945,354.0,BVS
+2023-09-26 09:36:00,2.925,2.925,2.905,2.92,1293.0,BVS
+2023-09-26 09:35:00,2.89,2.95,2.89,2.95,366.0,BVS
+2023-09-26 09:33:00,2.92,2.92,2.92,2.92,564.0,BVS
+2023-09-26 09:32:00,2.915,2.915,2.915,2.915,181.0,BVS
+2023-09-26 09:30:00,2.93,2.99,2.93,2.99,1008.0,BVS
+2023-09-25 16:37:00,2.95,2.95,2.95,2.95,681.0,BVS
+2023-09-25 16:01:00,3.08,3.08,3.08,3.08,6.0,BVS
+2023-09-25 16:00:00,2.945,2.95,2.945,2.95,15970.0,BVS
+2023-09-25 15:59:00,2.945,2.95,2.945,2.945,2268.0,BVS
+2023-09-25 15:58:00,2.93,2.94,2.93,2.939,1627.0,BVS
+2023-09-25 15:57:00,2.94,2.94,2.94,2.94,303.0,BVS
+2023-09-25 15:55:00,2.935,2.94,2.93,2.94,974.0,BVS
+2023-09-25 15:54:00,2.935,2.935,2.935,2.935,346.0,BVS
+2023-09-25 15:53:00,2.935,2.935,2.935,2.935,1006.0,BVS
+2023-09-25 15:52:00,2.935,2.94,2.93,2.94,2702.0,BVS
+2023-09-25 15:51:00,2.935,2.94,2.935,2.94,1659.0,BVS
+2023-09-25 15:50:00,2.935,2.94,2.935,2.94,1848.0,BVS
+2023-09-25 15:46:00,2.939,2.939,2.939,2.939,216.0,BVS
+2023-09-25 15:45:00,2.935,2.935,2.935,2.935,203.0,BVS
+2023-09-25 15:44:00,2.935,2.935,2.935,2.935,911.0,BVS
+2023-09-25 15:43:00,2.935,2.935,2.935,2.935,823.0,BVS
+2023-09-25 15:40:00,2.931,2.94,2.931,2.94,1001.0,BVS
+2023-09-25 15:39:00,2.934,2.934,2.934,2.934,556.0,BVS
+2023-09-25 15:35:00,2.94,2.94,2.935,2.935,2954.0,BVS
+2023-09-25 15:30:00,2.945,2.945,2.945,2.945,143.0,BVS
+2023-09-25 15:24:00,2.95,2.95,2.95,2.95,901.0,BVS
+2023-09-25 15:23:00,2.955,2.955,2.955,2.955,113.0,BVS
+2023-09-25 15:13:00,2.955,2.955,2.955,2.955,132.0,BVS
+2023-09-25 15:12:00,2.965,2.965,2.955,2.955,1432.0,BVS
+2023-09-25 15:10:00,2.965,2.965,2.965,2.965,112.0,BVS
+2023-09-25 15:09:00,2.965,2.965,2.965,2.965,312.0,BVS
+2023-09-25 15:04:00,2.965,2.965,2.965,2.965,106.0,BVS
+2023-09-25 15:03:00,2.97,2.97,2.97,2.97,1115.0,BVS
+2023-09-25 15:01:00,2.975,2.975,2.975,2.975,103.0,BVS
+2023-09-25 14:58:00,2.98,2.98,2.98,2.98,1418.0,BVS
+2023-09-25 14:56:00,2.985,2.985,2.98,2.985,554.0,BVS
+2023-09-25 14:50:00,2.98,2.99,2.98,2.99,2625.0,BVS
+2023-09-25 14:44:00,2.99,2.99,2.99,2.99,108.0,BVS
+2023-09-25 14:43:00,2.98,2.98,2.98,2.98,251.0,BVS
+2023-09-25 14:40:00,2.99,2.99,2.99,2.99,113.0,BVS
+2023-09-25 14:39:00,2.98,2.98,2.98,2.98,412.0,BVS
+2023-09-25 14:35:00,2.97,2.99,2.97,2.99,5972.0,BVS
+2023-09-25 14:34:00,2.965,2.97,2.965,2.97,517.0,BVS
+2023-09-25 14:24:00,2.957,2.97,2.957,2.97,3215.0,BVS
+2023-09-25 14:22:00,2.955,2.955,2.955,2.955,107.0,BVS
+2023-09-25 14:19:00,2.952,2.96,2.952,2.96,701.0,BVS
+2023-09-25 14:18:00,2.96,2.96,2.955,2.96,801.0,BVS
+2023-09-25 14:16:00,2.955,2.96,2.955,2.96,212.0,BVS
+2023-09-25 14:14:00,2.955,2.955,2.955,2.955,402.0,BVS
+2023-09-25 14:08:00,2.955,2.96,2.955,2.96,419.0,BVS
+2023-09-25 14:07:00,2.955,2.96,2.955,2.96,729.0,BVS
+2023-09-25 14:05:00,2.955,2.955,2.955,2.955,101.0,BVS
+2023-09-25 14:04:00,2.955,2.96,2.94,2.96,20870.0,BVS
+2023-09-25 13:33:00,2.96,2.97,2.96,2.97,2191.0,BVS
+2023-09-25 13:17:00,2.96,2.97,2.96,2.97,1363.0,BVS
+2023-09-25 13:10:00,2.96,2.96,2.96,2.96,158.0,BVS
+2023-09-25 13:06:00,2.957,2.957,2.957,2.957,316.0,BVS
+2023-09-25 13:03:00,2.945,2.97,2.945,2.97,1238.0,BVS
+2023-09-25 12:50:00,2.945,2.945,2.945,2.945,101.0,BVS
+2023-09-25 12:48:00,2.945,2.95,2.945,2.95,253.0,BVS
+2023-09-25 12:45:00,2.94,2.95,2.93,2.95,6475.0,BVS
+2023-09-25 12:34:00,2.93,2.93,2.93,2.93,232.0,BVS
+2023-09-25 12:07:00,2.93,2.93,2.93,2.93,525.0,BVS
+2023-09-25 11:59:00,2.925,2.925,2.925,2.925,106.0,BVS
+2023-09-25 11:57:00,2.922,2.922,2.922,2.922,103.0,BVS
+2023-09-25 11:52:00,2.93,2.93,2.93,2.93,406.0,BVS
+2023-09-25 11:48:00,2.93,2.931,2.92,2.92,2477.0,BVS
+2023-09-25 11:47:00,2.94,2.94,2.94,2.94,117.0,BVS
+2023-09-25 11:46:00,2.94,2.94,2.94,2.94,101.0,BVS
+2023-09-25 11:41:00,2.94,2.94,2.94,2.94,121.0,BVS
+2023-09-25 11:35:00,2.94,2.94,2.94,2.94,100.0,BVS
+2023-09-25 11:34:00,2.95,2.95,2.95,2.95,129.0,BVS
+2023-09-25 11:33:00,2.925,2.96,2.925,2.96,4728.0,BVS
+2023-09-25 11:31:00,2.94,2.94,2.93,2.94,1415.0,BVS
+2023-09-25 11:26:00,2.94,2.95,2.94,2.95,1003.0,BVS
+2023-09-25 11:25:00,2.95,2.95,2.95,2.95,130.0,BVS
+2023-09-25 11:19:00,2.931,2.94,2.931,2.94,610.0,BVS
+2023-09-25 11:11:00,2.94,2.94,2.94,2.94,156.0,BVS
+2023-09-25 11:09:00,2.93,2.95,2.93,2.95,1272.0,BVS
+2023-09-25 11:00:00,2.93,2.93,2.93,2.93,110.0,BVS
+2023-09-25 10:59:00,2.92,2.94,2.92,2.94,2590.0,BVS
+2023-09-25 10:57:00,2.93,2.93,2.93,2.93,130.0,BVS
+2023-09-25 10:54:00,2.94,2.94,2.94,2.94,306.0,BVS
+2023-09-25 10:53:00,2.95,2.95,2.95,2.95,107.0,BVS
+2023-09-25 10:50:00,2.94,2.94,2.94,2.94,304.0,BVS
+2023-09-25 10:45:00,2.95,2.96,2.95,2.96,4196.0,BVS
+2023-09-25 10:42:00,2.95,2.95,2.95,2.95,181.0,BVS
+2023-09-25 10:37:00,2.95,2.95,2.94,2.95,927.0,BVS
+2023-09-25 10:32:00,2.95,2.95,2.95,2.95,201.0,BVS
+2023-09-25 10:30:00,2.93,2.94,2.93,2.94,2012.0,BVS
+2023-09-25 10:29:00,2.94,2.94,2.94,2.94,188.0,BVS
+2023-09-25 10:26:00,2.925,2.93,2.925,2.93,533.0,BVS
+2023-09-25 10:24:00,2.92,2.93,2.92,2.93,1059.0,BVS
+2023-09-25 10:23:00,2.92,2.92,2.92,2.92,100.0,BVS
+2023-09-25 10:21:00,2.92,2.92,2.92,2.92,279.0,BVS
+2023-09-25 10:18:00,2.91,2.92,2.91,2.92,733.0,BVS
+2023-09-25 10:13:00,2.93,2.93,2.93,2.93,127.0,BVS
+2023-09-25 10:10:00,2.9,2.92,2.9,2.92,1181.0,BVS
+2023-09-25 10:07:00,2.89,2.9,2.89,2.9,2864.0,BVS
+2023-09-25 10:06:00,2.89,2.89,2.89,2.89,564.0,BVS
+2023-09-25 09:59:00,2.87,2.88,2.87,2.87,1913.0,BVS
+2023-09-25 09:58:00,2.88,2.88,2.87,2.88,1359.0,BVS
+2023-09-25 09:56:00,2.88,2.89,2.87,2.87,2976.0,BVS
+2023-09-25 09:55:00,2.88,2.88,2.88,2.88,204.0,BVS
+2023-09-25 09:52:00,2.88,2.88,2.88,2.88,299.0,BVS
+2023-09-25 09:51:00,2.88,2.89,2.88,2.89,1089.0,BVS
+2023-09-25 09:50:00,2.87,2.87,2.87,2.87,216.0,BVS
+2023-09-25 09:49:00,2.86,2.86,2.86,2.86,207.0,BVS
+2023-09-25 09:47:00,2.86,2.86,2.86,2.86,323.0,BVS
+2023-09-25 09:43:00,2.875,2.875,2.86,2.86,532.0,BVS
+2023-09-25 09:41:00,2.87,2.87,2.87,2.87,218.0,BVS
+2023-09-25 09:38:00,2.865,2.865,2.865,2.865,131.0,BVS
+2023-09-25 09:37:00,2.865,2.89,2.865,2.89,1059.0,BVS
+2023-09-25 09:36:00,2.86,2.89,2.821,2.865,3880.0,BVS
+2023-09-25 09:31:00,2.9,2.94,2.88,2.88,1080.0,BVS
+2023-09-25 09:30:00,2.94,3.0,2.93,2.93,3820.0,BVS
+2023-09-25 08:59:00,2.93,2.93,2.93,2.93,2.0,BVS
+2023-09-25 07:39:00,2.93,2.93,2.93,2.93,9.0,BVS
+2023-09-25 06:30:00,2.86,2.86,2.86,2.86,100.0,BVS
+2023-09-25 04:33:00,3.02,3.02,3.02,3.02,5.0,BVS
+2023-09-22 17:41:00,2.87,2.87,2.87,2.87,2.0,BVS
+2023-09-22 16:52:00,2.93,2.93,2.93,2.93,835.0,BVS
+2023-09-22 16:09:00,2.87,2.87,2.87,2.87,1.0,BVS
+2023-09-22 16:00:00,2.93,2.935,2.93,2.935,6826.0,BVS
+2023-09-22 15:59:00,2.925,2.94,2.92,2.935,5508.0,BVS
+2023-09-22 15:58:00,2.93,2.93,2.925,2.93,784.0,BVS
+2023-09-22 15:57:00,2.925,2.925,2.925,2.925,169.0,BVS
+2023-09-22 15:56:00,2.925,2.925,2.925,2.925,1346.0,BVS
+2023-09-22 15:55:00,2.925,2.93,2.92,2.925,1257.0,BVS
+2023-09-22 15:54:00,2.925,2.93,2.925,2.93,400.0,BVS
+2023-09-22 15:53:00,2.922,2.925,2.922,2.925,200.0,BVS
+2023-09-22 15:52:00,2.925,2.925,2.925,2.925,869.0,BVS
+2023-09-22 15:51:00,2.945,2.945,2.925,2.925,3485.0,BVS
+2023-09-22 15:50:00,2.945,2.945,2.945,2.945,140.0,BVS
+2023-09-22 15:49:00,2.945,2.945,2.94,2.94,576.0,BVS
+2023-09-22 15:47:00,2.94,2.95,2.94,2.945,993.0,BVS
+2023-09-22 15:46:00,2.94,2.945,2.94,2.945,204.0,BVS
+2023-09-22 15:42:00,2.945,2.95,2.945,2.95,501.0,BVS
+2023-09-22 15:41:00,2.945,2.95,2.945,2.95,901.0,BVS
+2023-09-22 15:40:00,2.94,2.94,2.94,2.94,201.0,BVS
+2023-09-22 15:36:00,2.945,2.945,2.945,2.945,300.0,BVS
+2023-09-22 15:32:00,2.955,2.955,2.95,2.955,3057.0,BVS
+2023-09-22 15:31:00,2.96,2.96,2.96,2.96,316.0,BVS
+2023-09-22 15:30:00,2.96,2.96,2.96,2.96,200.0,BVS
+2023-09-22 15:29:00,2.96,2.96,2.96,2.96,140.0,BVS
+2023-09-22 15:28:00,2.96,2.96,2.96,2.96,271.0,BVS
+2023-09-22 15:27:00,2.96,2.96,2.96,2.96,310.0,BVS
+2023-09-22 15:24:00,2.96,2.965,2.96,2.965,1152.0,BVS
+2023-09-22 15:21:00,2.945,2.96,2.945,2.96,11883.0,BVS
+2023-09-22 15:19:00,2.95,2.95,2.945,2.945,321.0,BVS
+2023-09-22 15:16:00,2.945,2.945,2.945,2.945,250.0,BVS
+2023-09-22 15:10:00,2.945,2.945,2.945,2.945,100.0,BVS
+2023-09-22 15:02:00,2.94,2.95,2.94,2.95,987.0,BVS
+2023-09-22 14:58:00,2.94,2.94,2.94,2.94,108.0,BVS
+2023-09-22 14:57:00,2.94,2.94,2.94,2.94,878.0,BVS
+2023-09-22 14:55:00,2.93,2.93,2.93,2.93,114.0,BVS
+2023-09-22 14:46:00,2.93,2.93,2.93,2.93,694.0,BVS
+2023-09-22 14:45:00,2.93,2.93,2.93,2.93,205.0,BVS
+2023-09-22 14:38:00,2.93,2.93,2.93,2.93,201.0,BVS
+2023-09-22 14:36:00,2.915,2.93,2.915,2.93,1115.0,BVS
+2023-09-22 14:34:00,2.915,2.915,2.915,2.915,101.0,BVS
+2023-09-22 14:32:00,2.915,2.915,2.915,2.915,100.0,BVS
+2023-09-22 14:29:00,2.91,2.92,2.91,2.92,742.0,BVS
+2023-09-22 14:27:00,2.92,2.92,2.91,2.92,1011.0,BVS
+2023-09-22 14:18:00,2.909,2.91,2.909,2.91,1427.0,BVS
+2023-09-22 14:15:00,2.91,2.91,2.91,2.91,464.0,BVS
+2023-09-22 14:12:00,2.92,2.92,2.91,2.91,1159.0,BVS
+2023-09-22 14:03:00,2.92,2.93,2.92,2.93,922.0,BVS
+2023-09-22 14:00:00,2.93,2.93,2.93,2.93,100.0,BVS
+2023-09-22 13:59:00,2.93,2.93,2.93,2.93,201.0,BVS
+2023-09-22 13:47:00,2.93,2.93,2.93,2.93,708.0,BVS
+2023-09-22 13:45:00,2.915,2.93,2.91,2.93,2723.0,BVS
+2023-09-22 13:43:00,2.915,2.915,2.915,2.915,151.0,BVS
+2023-09-22 13:41:00,2.915,2.92,2.915,2.92,580.0,BVS
+2023-09-22 13:38:00,2.915,2.92,2.915,2.92,331.0,BVS
+2023-09-22 13:36:00,2.92,2.92,2.92,2.92,235.0,BVS
+2023-09-22 13:35:00,2.92,2.92,2.915,2.92,1375.0,BVS
+2023-09-22 13:25:00,2.93,2.94,2.93,2.94,210.0,BVS
+2023-09-22 13:21:00,2.93,2.93,2.925,2.925,301.0,BVS
+2023-09-22 13:19:00,2.92,2.93,2.915,2.93,1779.0,BVS
+2023-09-22 13:18:00,2.925,2.925,2.925,2.925,200.0,BVS
+2023-09-22 13:17:00,2.92,2.92,2.92,2.92,110.0,BVS
+2023-09-22 13:16:00,2.929,2.93,2.929,2.93,400.0,BVS
+2023-09-22 13:14:00,2.93,2.93,2.91,2.93,6353.0,BVS
+2023-09-22 13:09:00,2.935,2.935,2.935,2.935,140.0,BVS
+2023-09-22 13:08:00,2.935,2.935,2.935,2.935,251.0,BVS
+2023-09-22 13:00:00,2.94,2.94,2.94,2.94,195.0,BVS
+2023-09-22 12:54:00,2.93,2.93,2.93,2.93,150.0,BVS
+2023-09-22 12:41:00,2.93,2.94,2.93,2.94,400.0,BVS
+2023-09-22 12:38:00,2.94,2.94,2.94,2.94,220.0,BVS
+2023-09-22 12:37:00,2.94,2.94,2.93,2.94,1052.0,BVS
+2023-09-22 12:24:00,2.925,2.925,2.925,2.925,100.0,BVS
+2023-09-22 12:22:00,2.94,2.94,2.94,2.94,101.0,BVS
+2023-09-22 12:02:00,2.93,2.93,2.93,2.93,100.0,BVS
+2023-09-22 11:59:00,2.93,2.94,2.93,2.94,1122.0,BVS
+2023-09-22 11:58:00,2.93,2.93,2.93,2.93,103.0,BVS
+2023-09-22 11:30:00,2.93,2.93,2.93,2.93,830.0,BVS
+2023-09-22 11:28:00,2.94,2.94,2.94,2.94,322.0,BVS
+2023-09-22 11:26:00,2.935,2.935,2.935,2.935,100.0,BVS
+2023-09-22 11:25:00,2.93,2.94,2.93,2.935,876.0,BVS
+2023-09-22 11:24:00,2.935,2.935,2.935,2.935,100.0,BVS
+2023-09-22 11:19:00,2.935,2.95,2.935,2.95,310.0,BVS
+2023-09-22 11:18:00,2.93,2.93,2.93,2.93,100.0,BVS
+2023-09-22 11:17:00,2.92,2.93,2.92,2.93,2084.0,BVS
+2023-09-22 11:16:00,2.92,2.925,2.915,2.915,4045.0,BVS
+2023-09-22 11:15:00,2.925,2.925,2.925,2.925,200.0,BVS
+2023-09-22 11:14:00,2.923,2.923,2.923,2.923,165.0,BVS
+2023-09-22 11:10:00,2.93,2.93,2.93,2.93,119.0,BVS
+2023-09-22 11:08:00,2.94,2.94,2.94,2.94,201.0,BVS
+2023-09-22 11:04:00,2.93,2.93,2.93,2.93,103.0,BVS
+2023-09-22 11:01:00,2.93,2.93,2.93,2.93,173.0,BVS
+2023-09-22 10:59:00,2.92,2.92,2.92,2.92,100.0,BVS
+2023-09-22 10:54:00,2.93,2.93,2.93,2.93,102.0,BVS
+2023-09-22 10:50:00,2.93,2.94,2.93,2.94,200.0,BVS
+2023-09-22 10:45:00,2.93,2.93,2.93,2.93,195.0,BVS
+2023-09-22 10:40:00,2.93,2.93,2.93,2.93,110.0,BVS
+2023-09-22 10:39:00,2.93,2.93,2.93,2.93,100.0,BVS
+2023-09-22 10:38:00,2.94,2.94,2.94,2.94,210.0,BVS
+2023-09-22 10:37:00,2.93,2.94,2.93,2.93,1418.0,BVS
+2023-09-22 10:34:00,2.92,2.92,2.92,2.92,200.0,BVS
+2023-09-22 10:31:00,2.92,2.93,2.92,2.93,533.0,BVS
+2023-09-22 10:30:00,2.902,2.91,2.9,2.91,3917.0,BVS
+2023-09-22 10:22:00,2.89,2.89,2.89,2.89,100.0,BVS
+2023-09-22 10:19:00,2.885,2.9,2.885,2.9,400.0,BVS
+2023-09-22 10:18:00,2.89,2.89,2.88,2.89,3733.0,BVS
+2023-09-22 10:09:00,2.92,2.93,2.89,2.89,1057.0,BVS
+2023-09-22 10:06:00,2.93,2.94,2.93,2.94,1002.0,BVS
+2023-09-22 10:02:00,2.93,2.93,2.93,2.93,201.0,BVS
+2023-09-22 09:50:00,2.91,2.92,2.909,2.92,1599.0,BVS
+2023-09-22 09:44:00,2.89,2.89,2.89,2.89,260.0,BVS
+2023-09-22 09:43:00,2.91,2.92,2.91,2.92,800.0,BVS
+2023-09-22 09:37:00,2.94,2.94,2.94,2.94,160.0,BVS
+2023-09-22 09:35:00,2.96,2.96,2.96,2.96,320.0,BVS
+2023-09-22 09:33:00,2.96,2.96,2.96,2.96,299.0,BVS
+2023-09-22 09:30:00,2.94,2.96,2.91,2.91,3807.0,BVS
+2023-09-22 08:00:00,2.87,2.87,2.87,2.87,50.0,BVS
+2023-09-22 04:27:00,2.91,2.91,2.91,2.91,1.0,BVS
+2023-09-21 16:10:00,2.82,2.82,2.82,2.82,1.0,BVS
+2023-09-21 16:00:00,2.9,2.91,2.9,2.91,20994.0,BVS
+2023-09-21 15:59:00,2.9,2.9,2.895,2.9,2380.0,BVS
+2023-09-21 15:58:00,2.895,2.9,2.895,2.9,1466.0,BVS
+2023-09-21 15:57:00,2.895,2.9,2.89,2.895,1772.0,BVS
+2023-09-21 15:56:00,2.885,2.895,2.88,2.895,3321.0,BVS
+2023-09-21 15:55:00,2.88,2.89,2.88,2.89,2477.0,BVS
+2023-09-21 15:54:00,2.88,2.89,2.88,2.89,1300.0,BVS
+2023-09-21 15:53:00,2.88,2.89,2.88,2.88,1008.0,BVS
+2023-09-21 15:52:00,2.88,2.89,2.88,2.89,900.0,BVS
+2023-09-21 15:51:00,2.88,2.89,2.88,2.88,2350.0,BVS
+2023-09-21 15:50:00,2.885,2.89,2.88,2.88,710.0,BVS
+2023-09-21 15:49:00,2.88,2.89,2.88,2.885,1391.0,BVS
+2023-09-21 15:48:00,2.88,2.89,2.88,2.88,2065.0,BVS
+2023-09-21 15:47:00,2.88,2.89,2.88,2.88,1279.0,BVS
+2023-09-21 15:46:00,2.88,2.88,2.88,2.88,818.0,BVS
+2023-09-21 15:45:00,2.88,2.89,2.88,2.88,811.0,BVS
+2023-09-21 15:44:00,2.88,2.89,2.88,2.88,416.0,BVS
+2023-09-21 15:43:00,2.88,2.88,2.88,2.88,300.0,BVS
+2023-09-21 15:42:00,2.88,2.88,2.88,2.88,100.0,BVS
+2023-09-21 15:41:00,2.89,2.89,2.885,2.89,2129.0,BVS
+2023-09-21 15:40:00,2.875,2.89,2.875,2.89,3905.0,BVS
+2023-09-21 15:39:00,2.875,2.875,2.875,2.875,200.0,BVS
+2023-09-21 15:38:00,2.88,2.88,2.88,2.88,401.0,BVS
+2023-09-21 15:37:00,2.88,2.88,2.88,2.88,100.0,BVS
+2023-09-21 15:36:00,2.88,2.88,2.88,2.88,302.0,BVS
+2023-09-21 15:35:00,2.88,2.89,2.88,2.88,400.0,BVS
+2023-09-21 15:34:00,2.88,2.89,2.88,2.88,577.0,BVS
+2023-09-21 15:33:00,2.88,2.88,2.88,2.88,350.0,BVS
+2023-09-21 15:32:00,2.88,2.89,2.88,2.88,501.0,BVS
+2023-09-21 15:31:00,2.88,2.89,2.88,2.88,1611.0,BVS
+2023-09-21 15:30:00,2.88,2.88,2.88,2.88,200.0,BVS
+2023-09-21 15:29:00,2.88,2.89,2.88,2.89,832.0,BVS
+2023-09-21 15:28:00,2.88,2.88,2.88,2.88,223.0,BVS
+2023-09-21 15:27:00,2.89,2.89,2.88,2.88,278.0,BVS
+2023-09-21 15:26:00,2.89,2.89,2.89,2.89,200.0,BVS
+2023-09-21 15:25:00,2.9,2.9,2.9,2.9,627.0,BVS
+2023-09-21 15:24:00,2.901,2.901,2.9,2.9,356.0,BVS
+2023-09-21 15:23:00,2.905,2.905,2.905,2.905,100.0,BVS
+2023-09-21 15:20:00,2.905,2.905,2.905,2.905,300.0,BVS
+2023-09-21 15:13:00,2.905,2.905,2.905,2.905,101.0,BVS
+2023-09-21 15:10:00,2.895,2.91,2.895,2.91,2638.0,BVS
+2023-09-21 15:09:00,2.88,2.89,2.88,2.88,6616.0,BVS
+2023-09-21 15:08:00,2.885,2.885,2.885,2.885,202.0,BVS
+2023-09-21 15:07:00,2.885,2.885,2.885,2.885,401.0,BVS
+2023-09-21 15:06:00,2.883,2.883,2.883,2.883,254.0,BVS
+2023-09-21 15:03:00,2.885,2.885,2.885,2.885,100.0,BVS
+2023-09-21 15:02:00,2.885,2.885,2.885,2.885,100.0,BVS
+2023-09-21 15:01:00,2.885,2.885,2.885,2.885,204.0,BVS
+2023-09-21 15:00:00,2.885,2.885,2.885,2.885,400.0,BVS
+2023-09-21 14:59:00,2.885,2.885,2.885,2.885,300.0,BVS
+2023-09-21 14:58:00,2.885,2.885,2.885,2.885,443.0,BVS
+2023-09-21 14:57:00,2.88,2.885,2.88,2.885,1003.0,BVS
+2023-09-21 14:56:00,2.88,2.88,2.88,2.88,100.0,BVS
+2023-09-21 14:55:00,2.9,2.9,2.89,2.89,931.0,BVS
+2023-09-21 14:54:00,2.9,2.9,2.9,2.9,347.0,BVS
+2023-09-21 14:53:00,2.9,2.901,2.9,2.901,600.0,BVS
+2023-09-21 14:52:00,2.91,2.91,2.91,2.91,1124.0,BVS
+2023-09-21 14:48:00,2.91,2.93,2.91,2.93,1379.0,BVS
+2023-09-21 14:44:00,2.93,2.93,2.92,2.92,300.0,BVS
+2023-09-21 14:43:00,2.92,2.92,2.92,2.92,100.0,BVS
+2023-09-21 14:38:00,2.92,2.92,2.92,2.92,100.0,BVS
+2023-09-21 14:36:00,2.92,2.92,2.92,2.92,100.0,BVS
+2023-09-21 14:34:00,2.92,2.92,2.92,2.92,147.0,BVS
+2023-09-21 14:32:00,2.92,2.92,2.92,2.92,100.0,BVS
+2023-09-21 14:30:00,2.92,2.93,2.92,2.93,200.0,BVS
+2023-09-21 14:24:00,2.92,2.92,2.92,2.92,100.0,BVS
+2023-09-21 14:19:00,2.92,2.93,2.92,2.92,600.0,BVS
+2023-09-21 14:14:00,2.92,2.92,2.92,2.92,331.0,BVS
+2023-09-21 14:13:00,2.91,2.93,2.91,2.925,5866.0,BVS
+2023-09-21 14:11:00,2.9,2.91,2.9,2.91,310.0,BVS
+2023-09-21 14:00:00,2.92,2.92,2.91,2.91,794.0,BVS
+2023-09-21 13:55:00,2.93,2.93,2.925,2.93,500.0,BVS
+2023-09-21 13:53:00,2.925,2.925,2.925,2.925,100.0,BVS
+2023-09-21 13:52:00,2.925,2.925,2.925,2.925,100.0,BVS
+2023-09-21 13:44:00,2.93,2.93,2.92,2.92,300.0,BVS
+2023-09-21 13:41:00,2.92,2.925,2.915,2.92,2164.0,BVS
+2023-09-21 13:38:00,2.925,2.925,2.925,2.925,100.0,BVS
+2023-09-21 13:34:00,2.925,2.925,2.925,2.925,300.0,BVS
+2023-09-21 13:33:00,2.925,2.925,2.925,2.925,1439.0,BVS
+2023-09-21 13:30:00,2.92,2.93,2.92,2.925,2500.0,BVS
+2023-09-21 13:29:00,2.92,2.92,2.92,2.92,100.0,BVS
+2023-09-21 13:23:00,2.92,2.92,2.92,2.92,100.0,BVS
+2023-09-21 13:16:00,2.92,2.92,2.92,2.92,101.0,BVS
+2023-09-21 13:15:00,2.92,2.92,2.92,2.92,100.0,BVS
+2023-09-21 13:10:00,2.92,2.93,2.92,2.93,300.0,BVS
+2023-09-21 13:09:00,2.919,2.92,2.91,2.92,3789.0,BVS
+2023-09-21 13:08:00,2.89,2.92,2.89,2.92,3264.0,BVS
+2023-09-21 13:07:00,2.88,2.88,2.88,2.88,491.0,BVS
+2023-09-21 13:06:00,2.88,2.88,2.88,2.88,100.0,BVS
+2023-09-21 13:05:00,2.88,2.88,2.88,2.88,601.0,BVS
+2023-09-21 13:04:00,2.88,2.88,2.88,2.88,385.0,BVS
+2023-09-21 13:03:00,2.88,2.88,2.88,2.88,200.0,BVS
+2023-09-21 13:02:00,2.88,2.89,2.88,2.88,16824.0,BVS
+2023-09-21 13:01:00,2.88,2.88,2.88,2.88,100.0,BVS
+2023-09-21 13:00:00,2.88,2.88,2.88,2.88,100.0,BVS
+2023-09-21 12:59:00,2.9,2.9,2.89,2.89,2454.0,BVS
+2023-09-21 12:58:00,2.9,2.9,2.9,2.9,212.0,BVS
+2023-09-21 12:57:00,2.9,2.9,2.9,2.9,200.0,BVS
+2023-09-21 12:56:00,2.91,2.91,2.91,2.91,470.0,BVS
+2023-09-21 12:54:00,2.91,2.92,2.91,2.92,273.0,BVS
+2023-09-21 12:53:00,2.92,2.92,2.92,2.92,100.0,BVS
+2023-09-21 12:51:00,2.92,2.92,2.92,2.92,117.0,BVS
+2023-09-21 12:41:00,2.92,2.92,2.92,2.92,100.0,BVS
+2023-09-21 12:40:00,2.921,2.921,2.91,2.91,5266.0,BVS
+2023-09-21 12:38:00,2.93,2.93,2.93,2.93,100.0,BVS
+2023-09-21 12:37:00,2.92,2.92,2.92,2.92,100.0,BVS
+2023-09-21 12:36:00,2.921,2.921,2.921,2.921,102.0,BVS
+2023-09-21 12:22:00,2.925,2.925,2.925,2.925,379.0,BVS
+2023-09-21 12:21:00,2.915,2.94,2.915,2.925,3491.0,BVS
+2023-09-21 12:20:00,2.92,2.92,2.915,2.915,712.0,BVS
+2023-09-21 12:19:00,2.925,2.925,2.925,2.925,100.0,BVS
+2023-09-21 12:10:00,2.93,2.93,2.93,2.93,469.0,BVS
+2023-09-21 12:08:00,2.935,2.935,2.935,2.935,105.0,BVS
+2023-09-21 12:04:00,2.93,2.94,2.93,2.935,700.0,BVS
+2023-09-21 11:52:00,2.92,2.93,2.92,2.92,3844.0,BVS
+2023-09-21 11:47:00,2.92,2.92,2.92,2.92,100.0,BVS
+2023-09-21 11:46:00,2.9,2.93,2.9,2.93,6194.0,BVS
+2023-09-21 11:45:00,2.9,2.9,2.9,2.9,200.0,BVS
+2023-09-21 11:42:00,2.91,2.91,2.91,2.91,204.0,BVS
+2023-09-21 11:38:00,2.92,2.92,2.92,2.92,165.0,BVS
+2023-09-21 11:36:00,2.91,2.91,2.91,2.91,205.0,BVS
+2023-09-21 11:35:00,2.91,2.91,2.91,2.91,100.0,BVS
+2023-09-21 11:34:00,2.91,2.91,2.91,2.91,247.0,BVS
+2023-09-21 11:29:00,2.891,2.92,2.891,2.92,6829.0,BVS
+2023-09-21 11:28:00,2.89,2.89,2.89,2.89,200.0,BVS
+2023-09-21 11:27:00,2.89,2.89,2.89,2.89,200.0,BVS
+2023-09-21 11:26:00,2.892,2.892,2.89,2.89,1200.0,BVS
+2023-09-21 11:25:00,2.9,2.91,2.89,2.89,6813.0,BVS
+2023-09-21 11:24:00,2.91,2.91,2.9,2.9,1227.0,BVS
+2023-09-21 11:23:00,2.9,2.9,2.9,2.9,261.0,BVS
+2023-09-21 11:22:00,2.91,2.91,2.9,2.9,200.0,BVS
+2023-09-21 11:21:00,2.92,2.92,2.915,2.915,300.0,BVS
+2023-09-21 11:20:00,2.912,2.912,2.912,2.912,267.0,BVS
+2023-09-21 11:17:00,2.91,2.915,2.91,2.915,1162.0,BVS
+2023-09-21 11:14:00,2.94,2.94,2.94,2.94,174.0,BVS
+2023-09-21 11:13:00,2.93,2.93,2.93,2.93,100.0,BVS
+2023-09-21 11:12:00,2.91,2.94,2.91,2.935,1786.0,BVS
+2023-09-21 11:11:00,2.925,2.925,2.925,2.925,200.0,BVS
+2023-09-21 11:09:00,2.92,2.925,2.92,2.925,431.0,BVS
+2023-09-21 11:08:00,2.94,2.94,2.94,2.94,300.0,BVS
+2023-09-21 11:07:00,2.935,2.935,2.93,2.93,303.0,BVS
+2023-09-21 11:06:00,2.93,2.94,2.93,2.94,300.0,BVS
+2023-09-21 11:04:00,2.93,2.93,2.93,2.93,100.0,BVS
+2023-09-21 11:03:00,2.93,2.935,2.93,2.935,489.0,BVS
+2023-09-21 11:02:00,2.93,2.93,2.93,2.93,253.0,BVS
+2023-09-21 11:01:00,2.93,2.93,2.93,2.93,200.0,BVS
+2023-09-21 11:00:00,2.95,2.95,2.94,2.94,301.0,BVS
+2023-09-21 10:59:00,2.95,2.96,2.95,2.96,4674.0,BVS
+2023-09-21 10:58:00,2.95,2.96,2.95,2.96,401.0,BVS
+2023-09-21 10:57:00,2.95,2.96,2.95,2.955,1719.0,BVS
+2023-09-21 10:56:00,2.95,2.97,2.95,2.95,603.0,BVS
+2023-09-21 10:55:00,2.95,2.97,2.95,2.97,400.0,BVS
+2023-09-21 10:54:00,2.96,2.96,2.95,2.95,361.0,BVS
+2023-09-21 10:50:00,2.97,2.98,2.96,2.96,1440.0,BVS
+2023-09-21 10:49:00,2.96,2.97,2.96,2.96,410.0,BVS
+2023-09-21 10:48:00,2.98,2.99,2.98,2.98,2123.0,BVS
+2023-09-21 10:47:00,2.985,2.985,2.98,2.98,300.0,BVS
+2023-09-21 10:45:00,2.99,2.99,2.99,2.99,400.0,BVS
+2023-09-21 10:44:00,2.985,2.985,2.98,2.98,472.0,BVS
+2023-09-21 10:43:00,2.99,2.99,2.99,2.99,300.0,BVS
+2023-09-21 10:42:00,2.99,2.99,2.98,2.98,306.0,BVS
+2023-09-21 10:41:00,2.98,2.99,2.98,2.98,300.0,BVS
+2023-09-21 10:40:00,2.98,3.0,2.98,3.0,300.0,BVS
+2023-09-21 10:39:00,2.98,2.98,2.98,2.98,200.0,BVS
+2023-09-21 10:38:00,2.98,2.98,2.98,2.98,300.0,BVS
+2023-09-21 10:37:00,3.0,3.0,3.0,3.0,300.0,BVS
+2023-09-21 10:36:00,2.99,2.99,2.99,2.99,231.0,BVS
+2023-09-21 10:35:00,2.99,2.99,2.99,2.99,201.0,BVS
+2023-09-21 10:34:00,3.0,3.0,2.99,3.0,1732.0,BVS
+2023-09-21 10:33:00,2.98,2.98,2.98,2.98,201.0,BVS
+2023-09-21 10:32:00,2.98,2.98,2.98,2.98,200.0,BVS
+2023-09-21 10:31:00,2.98,3.0,2.98,2.98,726.0,BVS
+2023-09-21 10:29:00,2.997,2.997,2.997,2.997,164.0,BVS
+2023-09-21 10:27:00,2.995,3.0,2.995,3.0,680.0,BVS
+2023-09-21 10:26:00,2.99,3.01,2.99,2.99,470.0,BVS
+2023-09-21 10:25:00,3.0,3.01,2.99,2.99,1651.0,BVS
+2023-09-21 10:22:00,2.99,3.02,2.99,3.02,2003.0,BVS
+2023-09-21 10:21:00,2.98,2.98,2.98,2.98,100.0,BVS
+2023-09-21 10:19:00,2.985,2.985,2.985,2.985,405.0,BVS
+2023-09-21 10:18:00,2.985,2.985,2.985,2.985,100.0,BVS
+2023-09-21 10:13:00,2.98,2.985,2.971,2.985,11511.0,BVS
+2023-09-21 10:11:00,2.97,2.98,2.97,2.98,600.0,BVS
+2023-09-21 10:09:00,2.97,2.98,2.97,2.98,601.0,BVS
+2023-09-21 10:06:00,2.985,2.985,2.985,2.985,203.0,BVS
+2023-09-21 10:04:00,2.98,2.98,2.98,2.98,803.0,BVS
+2023-09-21 10:03:00,2.98,2.98,2.98,2.98,201.0,BVS
+2023-09-21 10:00:00,2.97,2.98,2.97,2.98,1125.0,BVS
+2023-09-21 09:59:00,2.98,2.98,2.98,2.98,300.0,BVS
+2023-09-21 09:55:00,2.97,2.99,2.97,2.98,2016.0,BVS
+2023-09-21 09:52:00,2.97,2.98,2.97,2.98,800.0,BVS
+2023-09-21 09:51:00,2.99,2.99,2.97,2.98,847.0,BVS
+2023-09-21 09:50:00,3.01,3.01,3.01,3.01,103.0,BVS
+2023-09-21 09:49:00,2.98,3.0,2.98,3.0,2021.0,BVS
+2023-09-21 09:48:00,2.98,2.98,2.98,2.98,301.0,BVS
+2023-09-21 09:47:00,2.98,2.98,2.98,2.98,205.0,BVS
+2023-09-21 09:46:00,2.98,2.98,2.98,2.98,302.0,BVS
+2023-09-21 09:45:00,3.0,3.0,2.98,2.98,1399.0,BVS
+2023-09-21 09:44:00,3.01,3.02,3.0,3.0,1514.0,BVS
+2023-09-21 09:42:00,3.03,3.03,3.02,3.03,1841.0,BVS
+2023-09-21 09:41:00,3.03,3.05,3.03,3.03,500.0,BVS
+2023-09-21 09:40:00,3.03,3.03,3.03,3.03,305.0,BVS
+2023-09-21 09:39:00,3.03,3.03,3.03,3.03,404.0,BVS
+2023-09-21 09:38:00,3.03,3.03,3.03,3.03,402.0,BVS
+2023-09-21 09:37:00,3.03,3.05,3.03,3.03,908.0,BVS
+2023-09-21 09:36:00,3.04,3.06,3.04,3.06,401.0,BVS
+2023-09-21 09:35:00,3.04,3.04,3.03,3.03,2184.0,BVS
+2023-09-21 09:34:00,3.065,3.065,3.065,3.065,100.0,BVS
+2023-09-21 09:30:00,3.04,3.14,3.04,3.14,1131.0,BVS
+2023-09-21 04:53:00,3.13,3.13,3.13,3.13,1.0,BVS
+2023-09-21 04:19:00,3.17,3.17,3.17,3.17,30.0,BVS
+2023-09-20 17:08:00,3.07,3.07,3.07,3.07,1789.0,BVS
+2023-09-20 16:00:00,3.075,3.075,3.07,3.07,5555.0,BVS
+2023-09-20 15:59:00,3.07,3.08,3.07,3.075,5493.0,BVS
+2023-09-20 15:58:00,3.08,3.08,3.07,3.075,1447.0,BVS
+2023-09-20 15:57:00,3.075,3.075,3.072,3.075,1316.0,BVS
+2023-09-20 15:56:00,3.07,3.08,3.07,3.075,6709.0,BVS
+2023-09-20 15:55:00,3.07,3.075,3.07,3.07,4938.0,BVS
+2023-09-20 15:54:00,3.075,3.075,3.075,3.075,672.0,BVS
+2023-09-20 15:53:00,3.075,3.075,3.072,3.072,310.0,BVS
+2023-09-20 15:52:00,3.075,3.075,3.075,3.075,323.0,BVS
+2023-09-20 15:51:00,3.075,3.075,3.075,3.075,534.0,BVS
+2023-09-20 15:49:00,3.075,3.075,3.075,3.075,200.0,BVS
+2023-09-20 15:47:00,3.075,3.075,3.075,3.075,200.0,BVS
+2023-09-20 15:46:00,3.07,3.075,3.07,3.075,561.0,BVS
+2023-09-20 15:45:00,3.08,3.085,3.07,3.07,3770.0,BVS
+2023-09-20 15:44:00,3.085,3.085,3.085,3.085,226.0,BVS
+2023-09-20 15:43:00,3.085,3.085,3.081,3.085,2802.0,BVS
+2023-09-20 15:41:00,3.085,3.085,3.085,3.085,300.0,BVS
+2023-09-20 15:40:00,3.085,3.085,3.085,3.085,100.0,BVS
+2023-09-20 15:38:00,3.085,3.085,3.085,3.085,100.0,BVS
+2023-09-20 15:37:00,3.08,3.09,3.08,3.09,4093.0,BVS
+2023-09-20 15:35:00,3.08,3.08,3.08,3.08,438.0,BVS
+2023-09-20 15:34:00,3.08,3.08,3.08,3.08,100.0,BVS
+2023-09-20 15:31:00,3.085,3.085,3.085,3.085,102.0,BVS
+2023-09-20 15:30:00,3.08,3.085,3.08,3.085,206.0,BVS
+2023-09-20 15:24:00,3.085,3.09,3.085,3.09,1493.0,BVS
+2023-09-20 15:23:00,3.085,3.085,3.085,3.085,100.0,BVS
+2023-09-20 15:21:00,3.085,3.085,3.085,3.085,100.0,BVS
+2023-09-20 15:20:00,3.085,3.085,3.085,3.085,100.0,BVS
+2023-09-20 15:17:00,3.09,3.09,3.08,3.08,6912.0,BVS
+2023-09-20 15:16:00,3.1,3.1,3.1,3.1,200.0,BVS
+2023-09-20 15:15:00,3.099,3.099,3.099,3.099,400.0,BVS
+2023-09-20 15:11:00,3.091,3.1,3.09,3.09,3750.0,BVS
+2023-09-20 15:10:00,3.1,3.1,3.09,3.09,3701.0,BVS
+2023-09-20 15:09:00,3.1,3.1,3.1,3.1,101.0,BVS
+2023-09-20 15:08:00,3.1,3.1,3.1,3.1,121.0,BVS
+2023-09-20 15:07:00,3.11,3.11,3.105,3.105,861.0,BVS
+2023-09-20 15:02:00,3.1,3.11,3.1,3.105,2045.0,BVS
+2023-09-20 15:01:00,3.1,3.1,3.1,3.1,101.0,BVS
+2023-09-20 15:00:00,3.1,3.11,3.1,3.11,202.0,BVS
+2023-09-20 14:56:00,3.09,3.09,3.09,3.09,400.0,BVS
+2023-09-20 14:55:00,3.1,3.11,3.1,3.1,913.0,BVS
+2023-09-20 14:54:00,3.1,3.1,3.1,3.1,100.0,BVS
+2023-09-20 14:52:00,3.1,3.11,3.1,3.1,320.0,BVS
+2023-09-20 14:51:00,3.11,3.12,3.09,3.09,568.0,BVS
+2023-09-20 14:50:00,3.11,3.11,3.11,3.11,200.0,BVS
+2023-09-20 14:48:00,3.12,3.13,3.11,3.11,924.0,BVS
+2023-09-20 14:45:00,3.13,3.13,3.13,3.13,210.0,BVS
+2023-09-20 14:44:00,3.12,3.12,3.12,3.12,100.0,BVS
+2023-09-20 14:43:00,3.12,3.12,3.12,3.12,100.0,BVS
+2023-09-20 14:42:00,3.12,3.12,3.12,3.12,119.0,BVS
+2023-09-20 14:37:00,3.13,3.13,3.13,3.13,100.0,BVS
+2023-09-20 14:36:00,3.13,3.13,3.13,3.13,100.0,BVS
+2023-09-20 14:34:00,3.13,3.14,3.13,3.14,397.0,BVS
+2023-09-20 14:33:00,3.13,3.14,3.13,3.13,501.0,BVS
+2023-09-20 14:31:00,3.13,3.14,3.125,3.14,2151.0,BVS
+2023-09-20 14:30:00,3.12,3.13,3.12,3.12,816.0,BVS
+2023-09-20 14:17:00,3.115,3.14,3.115,3.14,4207.0,BVS
+2023-09-20 14:14:00,3.11,3.11,3.11,3.11,100.0,BVS
+2023-09-20 14:13:00,3.11,3.115,3.11,3.115,742.0,BVS
+2023-09-20 14:12:00,3.11,3.11,3.11,3.11,100.0,BVS
+2023-09-20 14:11:00,3.115,3.115,3.115,3.115,100.0,BVS
+2023-09-20 14:10:00,3.115,3.115,3.115,3.115,103.0,BVS
+2023-09-20 14:09:00,3.12,3.12,3.115,3.115,1340.0,BVS
+2023-09-20 14:08:00,3.12,3.12,3.12,3.12,104.0,BVS
+2023-09-20 14:07:00,3.125,3.125,3.125,3.125,100.0,BVS
+2023-09-20 14:06:00,3.125,3.125,3.125,3.125,215.0,BVS
+2023-09-20 14:05:00,3.12,3.12,3.12,3.12,107.0,BVS
+2023-09-20 14:02:00,3.13,3.14,3.13,3.14,203.0,BVS
+2023-09-20 14:01:00,3.14,3.14,3.14,3.14,485.0,BVS
+2023-09-20 14:00:00,3.15,3.15,3.14,3.14,1082.0,BVS
+2023-09-20 13:59:00,3.15,3.15,3.15,3.15,105.0,BVS
+2023-09-20 13:57:00,3.155,3.155,3.155,3.155,200.0,BVS
+2023-09-20 13:56:00,3.15,3.15,3.15,3.15,101.0,BVS
+2023-09-20 13:54:00,3.155,3.155,3.155,3.155,100.0,BVS
+2023-09-20 13:44:00,3.15,3.155,3.15,3.155,2702.0,BVS
+2023-09-20 13:40:00,3.15,3.15,3.15,3.15,100.0,BVS
+2023-09-20 13:39:00,3.16,3.16,3.15,3.15,3198.0,BVS
+2023-09-20 13:33:00,3.16,3.16,3.16,3.16,201.0,BVS
+2023-09-20 13:21:00,3.16,3.165,3.155,3.165,791.0,BVS
+2023-09-20 13:12:00,3.16,3.16,3.16,3.16,190.0,BVS
+2023-09-20 13:07:00,3.15,3.15,3.15,3.15,120.0,BVS
+2023-09-20 13:05:00,3.15,3.15,3.15,3.15,100.0,BVS
+2023-09-20 13:02:00,3.15,3.15,3.142,3.142,250.0,BVS
+2023-09-20 13:00:00,3.15,3.15,3.15,3.15,102.0,BVS
+2023-09-20 12:59:00,3.15,3.15,3.15,3.15,820.0,BVS
+2023-09-20 12:55:00,3.15,3.15,3.15,3.15,100.0,BVS
+2023-09-20 12:52:00,3.15,3.15,3.15,3.15,120.0,BVS
+2023-09-20 12:51:00,3.15,3.15,3.145,3.15,2259.0,BVS
+2023-09-20 12:45:00,3.155,3.155,3.155,3.155,200.0,BVS
+2023-09-20 12:32:00,3.16,3.16,3.16,3.16,100.0,BVS
+2023-09-20 12:25:00,3.167,3.167,3.167,3.167,100.0,BVS
+2023-09-20 12:08:00,3.14,3.15,3.14,3.15,2048.0,BVS
+2023-09-20 11:59:00,3.125,3.13,3.125,3.13,1328.0,BVS
+2023-09-20 11:53:00,3.13,3.13,3.125,3.125,1398.0,BVS
+2023-09-20 11:50:00,3.135,3.135,3.135,3.135,100.0,BVS
+2023-09-20 11:48:00,3.135,3.135,3.135,3.135,100.0,BVS
+2023-09-20 11:45:00,3.13,3.13,3.13,3.13,100.0,BVS
+2023-09-20 11:40:00,3.14,3.15,3.14,3.15,201.0,BVS
+2023-09-20 11:38:00,3.14,3.15,3.14,3.15,973.0,BVS
+2023-09-20 11:36:00,3.145,3.145,3.145,3.145,503.0,BVS
+2023-09-20 11:31:00,3.15,3.15,3.145,3.145,711.0,BVS
+2023-09-20 11:28:00,3.15,3.15,3.15,3.15,169.0,BVS
+2023-09-20 11:13:00,3.15,3.15,3.15,3.15,100.0,BVS
+2023-09-20 11:11:00,3.145,3.15,3.145,3.145,1347.0,BVS
+2023-09-20 11:09:00,3.144,3.144,3.144,3.144,141.0,BVS
+2023-09-20 11:04:00,3.15,3.15,3.15,3.15,200.0,BVS
+2023-09-20 11:01:00,3.15,3.15,3.147,3.147,290.0,BVS
+2023-09-20 11:00:00,3.148,3.148,3.148,3.148,192.0,BVS
+2023-09-20 10:56:00,3.13,3.15,3.13,3.15,946.0,BVS
+2023-09-20 10:55:00,3.13,3.13,3.13,3.13,100.0,BVS
+2023-09-20 10:53:00,3.13,3.13,3.13,3.13,100.0,BVS
+2023-09-20 10:52:00,3.13,3.14,3.13,3.13,300.0,BVS
+2023-09-20 10:42:00,3.11,3.13,3.105,3.12,2541.0,BVS
+2023-09-20 10:38:00,3.11,3.11,3.11,3.11,589.0,BVS
+2023-09-20 10:37:00,3.113,3.12,3.113,3.115,600.0,BVS
+2023-09-20 10:34:00,3.115,3.12,3.115,3.115,301.0,BVS
+2023-09-20 10:25:00,3.11,3.12,3.11,3.12,347.0,BVS
+2023-09-20 10:21:00,3.11,3.11,3.11,3.11,100.0,BVS
+2023-09-20 10:19:00,3.12,3.13,3.112,3.112,477.0,BVS
+2023-09-20 10:18:00,3.09,3.11,3.08,3.11,5465.0,BVS
+2023-09-20 10:17:00,3.075,3.09,3.075,3.09,202.0,BVS
+2023-09-20 10:16:00,3.075,3.09,3.075,3.09,300.0,BVS
+2023-09-20 10:14:00,3.065,3.07,3.065,3.065,1306.0,BVS
+2023-09-20 10:13:00,3.07,3.08,3.065,3.065,1315.0,BVS
+2023-09-20 10:09:00,3.07,3.07,3.07,3.07,300.0,BVS
+2023-09-20 10:07:00,3.07,3.07,3.07,3.07,100.0,BVS
+2023-09-20 10:06:00,3.09,3.09,3.085,3.09,1005.0,BVS
+2023-09-20 09:57:00,3.08,3.1,3.07,3.1,5881.0,BVS
+2023-09-20 09:54:00,3.065,3.07,3.065,3.07,420.0,BVS
+2023-09-20 09:53:00,3.08,3.08,3.065,3.065,200.0,BVS
+2023-09-20 09:52:00,3.065,3.07,3.065,3.07,1305.0,BVS
+2023-09-20 09:50:00,3.07,3.07,3.07,3.07,100.0,BVS
+2023-09-20 09:49:00,3.08,3.08,3.03,3.07,33243.0,BVS
+2023-09-20 09:47:00,3.082,3.082,3.082,3.082,161.0,BVS
+2023-09-20 09:45:00,3.055,3.09,3.055,3.09,3357.0,BVS
+2023-09-20 09:44:00,3.06,3.06,3.06,3.06,321.0,BVS
+2023-09-20 09:43:00,3.08,3.08,3.06,3.07,1842.0,BVS
+2023-09-20 09:41:00,3.09,3.09,3.09,3.09,201.0,BVS
+2023-09-20 09:40:00,3.1,3.1,3.1,3.1,121.0,BVS
+2023-09-20 09:39:00,3.09,3.1,3.09,3.1,320.0,BVS
+2023-09-20 09:38:00,3.09,3.1,3.09,3.09,609.0,BVS
+2023-09-20 09:36:00,3.1,3.13,3.09,3.13,1800.0,BVS
+2023-09-20 09:35:00,3.09,3.1,3.09,3.09,1503.0,BVS
+2023-09-20 09:34:00,3.09,3.12,3.09,3.12,300.0,BVS
+2023-09-20 09:31:00,3.11,3.12,3.105,3.105,1080.0,BVS
+2023-09-20 09:30:00,3.03,3.11,3.03,3.11,1785.0,BVS
+2023-09-20 09:20:00,3.09,3.09,3.09,3.09,8.0,BVS
+2023-09-20 07:58:00,3.09,3.09,3.09,3.09,1.0,BVS
+2023-09-20 06:52:00,3.15,3.15,3.15,3.15,1.0,BVS
+2023-09-19 17:35:00,3.2,3.2,3.2,3.2,9.0,BVS
+2023-09-19 16:53:00,3.09,3.09,3.09,3.09,1030.0,BVS
+2023-09-19 16:10:00,3.141,3.141,3.141,3.141,1.0,BVS
+2023-09-19 16:00:00,3.095,3.095,3.09,3.09,54089.0,BVS
+2023-09-19 15:59:00,3.095,3.1,3.09,3.095,4267.0,BVS
+2023-09-19 15:58:00,3.1,3.11,3.095,3.1,4439.0,BVS
+2023-09-19 15:57:00,3.11,3.11,3.11,3.11,243.0,BVS
+2023-09-19 15:55:00,3.105,3.105,3.105,3.105,433.0,BVS
+2023-09-19 15:54:00,3.105,3.105,3.1,3.105,825.0,BVS
+2023-09-19 15:53:00,3.105,3.105,3.105,3.105,372.0,BVS
+2023-09-19 15:52:00,3.105,3.105,3.105,3.105,100.0,BVS
+2023-09-19 15:50:00,3.12,3.125,3.1,3.1,3490.0,BVS
+2023-09-19 15:49:00,3.13,3.13,3.125,3.125,2198.0,BVS
+2023-09-19 15:48:00,3.129,3.129,3.129,3.129,147.0,BVS
+2023-09-19 15:45:00,3.125,3.125,3.125,3.125,288.0,BVS
+2023-09-19 15:44:00,3.12,3.12,3.12,3.12,123.0,BVS
+2023-09-19 15:40:00,3.12,3.125,3.12,3.125,2196.0,BVS
+2023-09-19 15:36:00,3.12,3.125,3.12,3.125,300.0,BVS
+2023-09-19 15:35:00,3.125,3.125,3.125,3.125,100.0,BVS
+2023-09-19 15:34:00,3.125,3.125,3.125,3.125,100.0,BVS
+2023-09-19 15:32:00,3.125,3.125,3.125,3.125,100.0,BVS
+2023-09-19 15:29:00,3.125,3.125,3.125,3.125,100.0,BVS
+2023-09-19 15:26:00,3.129,3.129,3.129,3.129,100.0,BVS
+2023-09-19 15:21:00,3.12,3.12,3.12,3.12,338.0,BVS
+2023-09-19 15:17:00,3.12,3.12,3.12,3.12,100.0,BVS
+2023-09-19 15:15:00,3.115,3.121,3.11,3.12,5095.0,BVS
+2023-09-19 15:14:00,3.11,3.12,3.11,3.115,3055.0,BVS
+2023-09-19 15:11:00,3.11,3.11,3.11,3.11,200.0,BVS
+2023-09-19 15:08:00,3.11,3.11,3.11,3.11,101.0,BVS
+2023-09-19 15:05:00,3.115,3.115,3.115,3.115,200.0,BVS
+2023-09-19 15:04:00,3.095,3.11,3.095,3.11,3766.0,BVS
+2023-09-19 15:01:00,3.1,3.1,3.1,3.1,600.0,BVS
+2023-09-19 15:00:00,3.09,3.1,3.09,3.095,971.0,BVS
+2023-09-19 14:59:00,3.09,3.1,3.09,3.1,700.0,BVS
+2023-09-19 14:58:00,3.091,3.1,3.091,3.095,808.0,BVS
+2023-09-19 14:52:00,3.1,3.11,3.1,3.11,302.0,BVS
+2023-09-19 14:51:00,3.1,3.11,3.1,3.11,4892.0,BVS
+2023-09-19 14:50:00,3.108,3.108,3.108,3.108,500.0,BVS
+2023-09-19 14:46:00,3.125,3.125,3.11,3.11,2011.0,BVS
+2023-09-19 14:45:00,3.12,3.13,3.115,3.125,7867.0,BVS
+2023-09-19 14:44:00,3.12,3.12,3.11,3.12,6251.0,BVS
+2023-09-19 14:39:00,3.11,3.115,3.11,3.115,302.0,BVS
+2023-09-19 14:35:00,3.11,3.11,3.1,3.11,3604.0,BVS
+2023-09-19 14:32:00,3.109,3.109,3.1,3.105,722.0,BVS
+2023-09-19 14:30:00,3.1,3.1,3.1,3.1,200.0,BVS
+2023-09-19 14:26:00,3.109,3.109,3.1,3.1,1415.0,BVS
+2023-09-19 14:23:00,3.12,3.12,3.11,3.11,3040.0,BVS
+2023-09-19 14:20:00,3.125,3.13,3.12,3.12,2466.0,BVS
+2023-09-19 14:19:00,3.12,3.12,3.12,3.12,134.0,BVS
+2023-09-19 14:15:00,3.12,3.13,3.12,3.13,302.0,BVS
+2023-09-19 14:13:00,3.12,3.12,3.12,3.12,100.0,BVS
+2023-09-19 14:09:00,3.12,3.12,3.12,3.12,100.0,BVS
+2023-09-19 14:08:00,3.125,3.125,3.125,3.125,175.0,BVS
+2023-09-19 14:06:00,3.13,3.13,3.13,3.13,200.0,BVS
+2023-09-19 14:05:00,3.13,3.13,3.13,3.13,100.0,BVS
+2023-09-19 13:57:00,3.12,3.13,3.12,3.13,2008.0,BVS
+2023-09-19 13:56:00,3.095,3.11,3.095,3.11,2747.0,BVS
+2023-09-19 13:55:00,3.095,3.095,3.095,3.095,100.0,BVS
+2023-09-19 13:53:00,3.095,3.1,3.095,3.1,766.0,BVS
+2023-09-19 13:51:00,3.099,3.099,3.099,3.099,304.0,BVS
+2023-09-19 13:45:00,3.085,3.09,3.085,3.09,1206.0,BVS
+2023-09-19 13:44:00,3.08,3.08,3.08,3.08,201.0,BVS
+2023-09-19 13:39:00,3.085,3.085,3.085,3.085,100.0,BVS
+2023-09-19 13:36:00,3.08,3.08,3.08,3.08,101.0,BVS
+2023-09-19 13:30:00,3.085,3.085,3.085,3.085,100.0,BVS
+2023-09-19 13:29:00,3.09,3.09,3.09,3.09,766.0,BVS
+2023-09-19 13:28:00,3.09,3.09,3.09,3.09,100.0,BVS
+2023-09-19 13:20:00,3.09,3.09,3.09,3.09,349.0,BVS
+2023-09-19 13:15:00,3.099,3.099,3.099,3.099,175.0,BVS
+2023-09-19 13:13:00,3.09,3.1,3.09,3.1,200.0,BVS
+2023-09-19 13:12:00,3.095,3.095,3.095,3.095,199.0,BVS
+2023-09-19 13:11:00,3.096,3.096,3.096,3.096,197.0,BVS
+2023-09-19 13:03:00,3.1,3.1,3.1,3.1,563.0,BVS
+2023-09-19 12:54:00,3.1,3.11,3.1,3.1,2654.0,BVS
+2023-09-19 12:45:00,3.085,3.09,3.085,3.09,2045.0,BVS
+2023-09-19 12:42:00,3.08,3.08,3.08,3.08,428.0,BVS
+2023-09-19 12:40:00,3.09,3.09,3.085,3.085,753.0,BVS
+2023-09-19 12:39:00,3.1,3.1,3.1,3.1,1454.0,BVS
+2023-09-19 12:32:00,3.1,3.1,3.1,3.1,1114.0,BVS
+2023-09-19 12:31:00,3.11,3.11,3.105,3.105,1022.0,BVS
+2023-09-19 12:26:00,3.115,3.13,3.115,3.12,1321.0,BVS
+2023-09-19 12:20:00,3.115,3.115,3.115,3.115,200.0,BVS
+2023-09-19 12:18:00,3.11,3.11,3.11,3.11,100.0,BVS
+2023-09-19 12:02:00,3.1,3.11,3.1,3.11,1267.0,BVS
+2023-09-19 12:01:00,3.1,3.1,3.1,3.1,127.0,BVS
+2023-09-19 11:55:00,3.1,3.1,3.1,3.1,113.0,BVS
+2023-09-19 11:51:00,3.11,3.11,3.11,3.11,146.0,BVS
+2023-09-19 11:47:00,3.1,3.1,3.1,3.1,188.0,BVS
+2023-09-19 11:43:00,3.12,3.12,3.12,3.12,309.0,BVS
+2023-09-19 11:40:00,3.12,3.12,3.12,3.12,240.0,BVS
+2023-09-19 11:32:00,3.11,3.11,3.11,3.11,305.0,BVS
+2023-09-19 11:30:00,3.1,3.1,3.1,3.1,206.0,BVS
+2023-09-19 11:23:00,3.1,3.1,3.095,3.1,1426.0,BVS
+2023-09-19 11:16:00,3.1,3.1,3.09,3.09,218.0,BVS
+2023-09-19 11:15:00,3.091,3.1,3.091,3.095,400.0,BVS
+2023-09-19 10:57:00,3.079,3.1,3.075,3.1,9371.0,BVS
+2023-09-19 10:49:00,3.08,3.08,3.08,3.08,2100.0,BVS
+2023-09-19 10:48:00,3.07,3.07,3.07,3.07,542.0,BVS
+2023-09-19 10:45:00,3.079,3.079,3.079,3.079,273.0,BVS
+2023-09-19 10:43:00,3.07,3.08,3.07,3.08,1455.0,BVS
+2023-09-19 10:41:00,3.075,3.075,3.075,3.075,200.0,BVS
+2023-09-19 10:37:00,3.039,3.08,3.035,3.08,8875.0,BVS
+2023-09-19 10:33:00,3.035,3.035,3.035,3.035,100.0,BVS
+2023-09-19 10:23:00,3.035,3.035,3.035,3.035,100.0,BVS
+2023-09-19 10:18:00,3.03,3.03,3.03,3.03,104.0,BVS
+2023-09-19 10:11:00,3.03,3.03,3.03,3.03,401.0,BVS
+2023-09-19 10:09:00,3.04,3.04,3.04,3.04,100.0,BVS
+2023-09-19 09:57:00,3.04,3.04,3.03,3.03,1928.0,BVS
+2023-09-19 09:55:00,3.04,3.04,3.04,3.04,100.0,BVS
+2023-09-19 09:49:00,3.04,3.04,3.04,3.04,100.0,BVS
+2023-09-19 09:47:00,3.04,3.04,3.04,3.04,100.0,BVS
+2023-09-19 09:30:00,3.06,3.08,3.06,3.08,4362.0,BVS
+2023-09-18 17:02:00,3.04,3.04,3.04,3.04,1063.0,BVS
+2023-09-18 16:10:00,2.98,2.98,2.98,2.98,1.0,BVS
+2023-09-18 16:00:00,3.045,3.045,3.04,3.04,57584.0,BVS
+2023-09-18 15:59:00,3.055,3.055,3.04,3.045,9104.0,BVS
+2023-09-18 15:58:00,3.055,3.055,3.05,3.055,2413.0,BVS
+2023-09-18 15:57:00,3.055,3.055,3.05,3.055,2128.0,BVS
+2023-09-18 15:56:00,3.055,3.055,3.05,3.055,2100.0,BVS
+2023-09-18 15:55:00,3.05,3.055,3.05,3.05,700.0,BVS
+2023-09-18 15:54:00,3.055,3.055,3.05,3.055,1000.0,BVS
+2023-09-18 15:53:00,3.055,3.055,3.05,3.055,1300.0,BVS
+2023-09-18 15:52:00,3.06,3.06,3.055,3.06,1057.0,BVS
+2023-09-18 15:51:00,3.055,3.06,3.055,3.06,962.0,BVS
+2023-09-18 15:50:00,3.06,3.06,3.055,3.055,492.0,BVS
+2023-09-18 15:49:00,3.055,3.06,3.055,3.055,1505.0,BVS
+2023-09-18 15:47:00,3.06,3.06,3.055,3.055,3284.0,BVS
+2023-09-18 15:46:00,3.055,3.055,3.055,3.055,126.0,BVS
+2023-09-18 15:45:00,3.055,3.06,3.055,3.055,2306.0,BVS
+2023-09-18 15:44:00,3.055,3.055,3.05,3.055,901.0,BVS
+2023-09-18 15:43:00,3.055,3.055,3.05,3.05,700.0,BVS
+2023-09-18 15:42:00,3.055,3.06,3.055,3.055,303.0,BVS
+2023-09-18 15:41:00,3.055,3.055,3.055,3.055,202.0,BVS
+2023-09-18 15:40:00,3.05,3.055,3.05,3.05,715.0,BVS
+2023-09-18 15:39:00,3.055,3.055,3.055,3.055,1049.0,BVS
+2023-09-18 15:38:00,3.055,3.06,3.055,3.06,200.0,BVS
+2023-09-18 15:37:00,3.06,3.06,3.055,3.055,400.0,BVS
+2023-09-18 15:35:00,3.05,3.06,3.05,3.055,1445.0,BVS
+2023-09-18 15:32:00,3.055,3.055,3.05,3.055,2029.0,BVS
+2023-09-18 15:31:00,3.05,3.051,3.05,3.051,505.0,BVS
+2023-09-18 15:29:00,3.05,3.05,3.05,3.05,102.0,BVS
+2023-09-18 15:28:00,3.05,3.055,3.05,3.055,376.0,BVS
+2023-09-18 15:26:00,3.05,3.055,3.05,3.055,203.0,BVS
+2023-09-18 15:24:00,3.07,3.07,3.06,3.06,767.0,BVS
+2023-09-18 15:23:00,3.07,3.07,3.06,3.06,202.0,BVS
+2023-09-18 15:22:00,3.06,3.06,3.06,3.06,103.0,BVS
+2023-09-18 15:21:00,3.06,3.06,3.06,3.06,100.0,BVS
+2023-09-18 15:20:00,3.065,3.065,3.065,3.065,310.0,BVS
+2023-09-18 15:18:00,3.065,3.065,3.065,3.065,184.0,BVS
+2023-09-18 15:17:00,3.065,3.065,3.065,3.065,100.0,BVS
+2023-09-18 15:16:00,3.065,3.065,3.065,3.065,184.0,BVS
+2023-09-18 15:13:00,3.06,3.06,3.06,3.06,2551.0,BVS
+2023-09-18 15:12:00,3.059,3.059,3.059,3.059,165.0,BVS
+2023-09-18 15:11:00,3.055,3.055,3.05,3.055,353.0,BVS
+2023-09-18 15:10:00,3.055,3.055,3.055,3.055,233.0,BVS
+2023-09-18 15:09:00,3.055,3.055,3.055,3.055,249.0,BVS
+2023-09-18 15:06:00,3.05,3.05,3.05,3.05,1296.0,BVS
+2023-09-18 15:04:00,3.06,3.06,3.055,3.055,1777.0,BVS
+2023-09-18 15:02:00,3.05,3.05,3.05,3.05,238.0,BVS
+2023-09-18 14:59:00,3.055,3.055,3.055,3.055,205.0,BVS
+2023-09-18 14:57:00,3.06,3.06,3.06,3.06,430.0,BVS
+2023-09-18 14:56:00,3.06,3.06,3.06,3.06,166.0,BVS
+2023-09-18 14:54:00,3.065,3.07,3.065,3.07,201.0,BVS
+2023-09-18 14:53:00,3.065,3.065,3.06,3.06,344.0,BVS
+2023-09-18 14:52:00,3.06,3.06,3.06,3.06,103.0,BVS
+2023-09-18 14:51:00,3.06,3.06,3.06,3.06,100.0,BVS
+2023-09-18 14:49:00,3.06,3.065,3.06,3.065,213.0,BVS
+2023-09-18 14:48:00,3.065,3.065,3.065,3.065,147.0,BVS
+2023-09-18 14:47:00,3.065,3.065,3.065,3.065,100.0,BVS
+2023-09-18 14:45:00,3.07,3.07,3.07,3.07,112.0,BVS
+2023-09-18 14:43:00,3.07,3.07,3.07,3.07,100.0,BVS
+2023-09-18 14:42:00,3.07,3.07,3.07,3.07,144.0,BVS
+2023-09-18 14:41:00,3.07,3.07,3.065,3.07,1189.0,BVS
+2023-09-18 14:39:00,3.07,3.07,3.07,3.07,946.0,BVS
+2023-09-18 14:36:00,3.08,3.08,3.075,3.075,305.0,BVS
+2023-09-18 14:35:00,3.07,3.07,3.07,3.07,894.0,BVS
+2023-09-18 14:29:00,3.075,3.08,3.075,3.08,300.0,BVS
+2023-09-18 14:24:00,3.08,3.08,3.075,3.075,2825.0,BVS
+2023-09-18 14:23:00,3.075,3.075,3.075,3.075,100.0,BVS
+2023-09-18 14:22:00,3.075,3.08,3.075,3.08,252.0,BVS
+2023-09-18 14:21:00,3.07,3.075,3.07,3.075,200.0,BVS
+2023-09-18 14:18:00,3.07,3.07,3.07,3.07,100.0,BVS
+2023-09-18 14:15:00,3.07,3.07,3.07,3.07,136.0,BVS
+2023-09-18 14:13:00,3.07,3.07,3.07,3.07,135.0,BVS
+2023-09-18 14:12:00,3.07,3.07,3.07,3.07,873.0,BVS
+2023-09-18 14:10:00,3.07,3.08,3.07,3.08,200.0,BVS
+2023-09-18 14:08:00,3.075,3.075,3.075,3.075,100.0,BVS
+2023-09-18 14:07:00,3.08,3.08,3.08,3.08,100.0,BVS
+2023-09-18 14:02:00,3.065,3.08,3.065,3.08,1837.0,BVS
+2023-09-18 13:59:00,3.065,3.065,3.065,3.065,172.0,BVS
+2023-09-18 13:51:00,3.055,3.06,3.055,3.06,2128.0,BVS
+2023-09-18 13:50:00,3.054,3.06,3.054,3.06,506.0,BVS
+2023-09-18 13:42:00,3.04,3.06,3.04,3.06,808.0,BVS
+2023-09-18 13:39:00,3.05,3.05,3.05,3.05,100.0,BVS
+2023-09-18 13:37:00,3.05,3.05,3.05,3.05,257.0,BVS
+2023-09-18 13:34:00,3.06,3.06,3.06,3.06,100.0,BVS
+2023-09-18 13:33:00,3.05,3.05,3.05,3.05,227.0,BVS
+2023-09-18 13:32:00,3.035,3.05,3.035,3.05,2130.0,BVS
+2023-09-18 13:30:00,3.035,3.04,3.035,3.04,200.0,BVS
+2023-09-18 13:29:00,3.035,3.035,3.035,3.035,102.0,BVS
+2023-09-18 13:28:00,3.035,3.04,3.031,3.04,955.0,BVS
+2023-09-18 13:27:00,3.035,3.035,3.035,3.035,100.0,BVS
+2023-09-18 13:26:00,3.035,3.035,3.035,3.035,100.0,BVS
+2023-09-18 13:24:00,3.035,3.035,3.035,3.035,100.0,BVS
+2023-09-18 13:21:00,3.035,3.04,3.035,3.035,496.0,BVS
+2023-09-18 13:18:00,3.04,3.04,3.03,3.03,2466.0,BVS
+2023-09-18 13:17:00,3.03,3.03,3.03,3.03,142.0,BVS
+2023-09-18 13:16:00,3.03,3.03,3.03,3.03,148.0,BVS
+2023-09-18 13:15:00,3.03,3.03,3.03,3.03,300.0,BVS
+2023-09-18 13:13:00,3.03,3.03,3.03,3.03,100.0,BVS
+2023-09-18 13:11:00,3.03,3.04,3.03,3.04,200.0,BVS
+2023-09-18 13:10:00,3.03,3.03,3.03,3.03,255.0,BVS
+2023-09-18 13:08:00,3.03,3.03,3.03,3.03,100.0,BVS
+2023-09-18 13:06:00,3.04,3.05,3.04,3.05,400.0,BVS
+2023-09-18 13:04:00,3.04,3.04,3.04,3.04,400.0,BVS
+2023-09-18 13:02:00,3.045,3.045,3.045,3.045,200.0,BVS
+2023-09-18 12:58:00,3.04,3.05,3.04,3.05,1096.0,BVS
+2023-09-18 12:57:00,3.03,3.03,3.03,3.03,151.0,BVS
+2023-09-18 12:56:00,3.05,3.05,3.03,3.03,5272.0,BVS
+2023-09-18 12:54:00,3.05,3.05,3.05,3.05,183.0,BVS
+2023-09-18 12:51:00,3.06,3.06,3.06,3.06,295.0,BVS
+2023-09-18 12:46:00,3.06,3.06,3.06,3.06,100.0,BVS
+2023-09-18 12:45:00,3.06,3.06,3.06,3.06,847.0,BVS
+2023-09-18 12:43:00,3.053,3.06,3.053,3.06,300.0,BVS
+2023-09-18 12:41:00,3.06,3.06,3.06,3.06,1891.0,BVS
+2023-09-18 12:40:00,3.06,3.06,3.06,3.06,100.0,BVS
+2023-09-18 12:39:00,3.05,3.05,3.05,3.05,100.0,BVS
+2023-09-18 12:37:00,3.05,3.05,3.05,3.05,200.0,BVS
+2023-09-18 12:35:00,3.05,3.06,3.05,3.05,352.0,BVS
+2023-09-18 12:33:00,3.05,3.05,3.05,3.05,100.0,BVS
+2023-09-18 12:31:00,3.05,3.05,3.05,3.05,145.0,BVS
+2023-09-18 12:29:00,3.055,3.055,3.05,3.05,549.0,BVS
+2023-09-18 12:28:00,3.055,3.055,3.055,3.055,100.0,BVS
+2023-09-18 12:27:00,3.06,3.06,3.06,3.06,100.0,BVS
+2023-09-18 12:24:00,3.05,3.05,3.05,3.05,100.0,BVS
+2023-09-18 12:22:00,3.05,3.05,3.05,3.05,100.0,BVS
+2023-09-18 12:21:00,3.05,3.055,3.05,3.05,917.0,BVS
+2023-09-18 12:19:00,3.05,3.05,3.05,3.05,102.0,BVS
+2023-09-18 12:17:00,3.05,3.05,3.05,3.05,100.0,BVS
+2023-09-18 12:15:00,3.06,3.06,3.055,3.055,600.0,BVS
+2023-09-18 12:11:00,3.07,3.07,3.07,3.07,459.0,BVS
+2023-09-18 12:09:00,3.08,3.08,3.075,3.075,435.0,BVS
+2023-09-18 12:06:00,3.08,3.09,3.08,3.09,3196.0,BVS
+2023-09-18 12:04:00,3.07,3.07,3.07,3.07,100.0,BVS
+2023-09-18 12:02:00,3.07,3.07,3.07,3.07,100.0,BVS
+2023-09-18 12:00:00,3.075,3.075,3.075,3.075,100.0,BVS
+2023-09-18 11:58:00,3.07,3.07,3.07,3.07,234.0,BVS
+2023-09-18 11:55:00,3.08,3.08,3.08,3.08,262.0,BVS
+2023-09-18 11:53:00,3.075,3.075,3.075,3.075,100.0,BVS
+2023-09-18 11:48:00,3.06,3.08,3.06,3.08,2666.0,BVS
+2023-09-18 11:46:00,3.05,3.05,3.05,3.05,100.0,BVS
+2023-09-18 11:44:00,3.05,3.05,3.05,3.05,100.0,BVS
+2023-09-18 11:42:00,3.05,3.05,3.05,3.05,100.0,BVS
+2023-09-18 11:40:00,3.05,3.05,3.05,3.05,100.0,BVS
+2023-09-18 11:38:00,3.05,3.05,3.05,3.05,100.0,BVS
+2023-09-18 11:36:00,3.05,3.05,3.05,3.05,100.0,BVS
+2023-09-18 11:33:00,3.06,3.06,3.055,3.06,1370.0,BVS
+2023-09-18 11:32:00,3.06,3.07,3.06,3.06,875.0,BVS
+2023-09-18 11:31:00,3.06,3.06,3.06,3.06,100.0,BVS
+2023-09-18 11:29:00,3.06,3.06,3.06,3.06,100.0,BVS
+2023-09-18 11:27:00,3.06,3.07,3.06,3.07,200.0,BVS
+2023-09-18 11:25:00,3.06,3.06,3.06,3.06,172.0,BVS
+2023-09-18 11:23:00,3.05,3.055,3.05,3.055,301.0,BVS
+2023-09-18 11:19:00,3.06,3.07,3.06,3.07,1617.0,BVS
+2023-09-18 11:14:00,3.045,3.07,3.045,3.07,3515.0,BVS
+2023-09-18 11:12:00,3.045,3.045,3.045,3.045,100.0,BVS
+2023-09-18 11:10:00,3.045,3.045,3.045,3.045,107.0,BVS
+2023-09-18 11:09:00,3.04,3.05,3.04,3.05,200.0,BVS
+2023-09-18 11:07:00,3.03,3.03,3.03,3.03,100.0,BVS
+2023-09-18 11:06:00,3.03,3.03,3.03,3.03,186.0,BVS
+2023-09-18 11:04:00,3.03,3.04,3.03,3.04,200.0,BVS
+2023-09-18 11:03:00,3.04,3.05,3.04,3.05,300.0,BVS
+2023-09-18 11:02:00,3.03,3.03,3.03,3.03,100.0,BVS
+2023-09-18 11:01:00,3.04,3.04,3.04,3.04,226.0,BVS
+2023-09-18 10:59:00,3.05,3.05,3.05,3.05,241.0,BVS
+2023-09-18 10:56:00,3.04,3.06,3.04,3.06,2412.0,BVS
+2023-09-18 10:55:00,3.04,3.07,3.04,3.06,3074.0,BVS
+2023-09-18 10:54:00,3.02,3.04,3.02,3.04,5104.0,BVS
+2023-09-18 10:52:00,3.02,3.03,3.02,3.03,295.0,BVS
+2023-09-18 10:51:00,3.02,3.02,3.02,3.02,100.0,BVS
+2023-09-18 10:50:00,3.02,3.02,3.02,3.02,184.0,BVS
+2023-09-18 10:49:00,3.02,3.02,3.02,3.02,100.0,BVS
+2023-09-18 10:48:00,3.03,3.03,3.03,3.03,210.0,BVS
+2023-09-18 10:47:00,3.02,3.02,3.02,3.02,398.0,BVS
+2023-09-18 10:46:00,3.01,3.03,3.01,3.03,1137.0,BVS
+2023-09-18 10:42:00,2.98,3.0,2.98,3.0,1726.0,BVS
+2023-09-18 10:40:00,2.99,2.99,2.99,2.99,100.0,BVS
+2023-09-18 10:39:00,2.99,2.99,2.99,2.99,100.0,BVS
+2023-09-18 10:38:00,2.99,2.99,2.99,2.99,226.0,BVS
+2023-09-18 10:37:00,2.995,3.0,2.995,3.0,225.0,BVS
+2023-09-18 10:36:00,2.99,3.0,2.99,2.995,692.0,BVS
+2023-09-18 10:33:00,2.99,3.0,2.99,3.0,2141.0,BVS
+2023-09-18 10:32:00,2.995,2.995,2.995,2.995,236.0,BVS
+2023-09-18 10:30:00,3.005,3.005,3.005,3.005,190.0,BVS
+2023-09-18 10:29:00,3.01,3.02,3.01,3.02,354.0,BVS
+2023-09-18 10:24:00,2.99,3.02,2.99,3.02,4041.0,BVS
+2023-09-18 10:23:00,3.02,3.02,2.99,2.99,2394.0,BVS
+2023-09-18 10:19:00,3.01,3.02,3.01,3.02,412.0,BVS
+2023-09-18 10:18:00,3.0,3.03,3.0,3.02,7216.0,BVS
+2023-09-18 10:02:00,3.01,3.01,3.01,3.01,207.0,BVS
+2023-09-18 09:59:00,3.01,3.01,3.01,3.01,333.0,BVS
+2023-09-18 09:54:00,3.011,3.011,3.01,3.01,516.0,BVS
+2023-09-18 09:47:00,3.0,3.03,3.0,3.03,6021.0,BVS
+2023-09-18 09:42:00,2.99,3.0,2.99,3.0,770.0,BVS
+2023-09-18 09:30:00,3.01,3.03,3.01,3.03,3899.0,BVS
+2023-09-18 08:27:00,3.04,3.04,3.01,3.01,2.0,BVS
+2023-09-18 07:00:00,3.04,3.04,3.01,3.01,20.0,BVS
+2023-09-15 18:49:00,2.99,2.99,2.99,2.99,1.0,BVS
+2023-09-15 16:11:00,3.05,3.05,3.05,3.05,6901.0,BVS
+2023-09-15 16:10:00,2.98,2.98,2.98,2.98,1.0,BVS
+2023-09-15 16:08:00,3.09,3.09,3.09,3.09,89.0,BVS
+2023-09-15 16:00:00,3.03,3.05,3.03,3.05,159861.0,BVS
+2023-09-15 15:59:00,3.04,3.05,3.03,3.03,4884.0,BVS
+2023-09-15 15:58:00,3.03,3.04,3.02,3.04,18843.0,BVS
+2023-09-15 15:57:00,3.025,3.03,3.025,3.025,338.0,BVS
+2023-09-15 15:56:00,3.03,3.03,3.03,3.03,255.0,BVS
+2023-09-15 15:55:00,3.04,3.04,3.02,3.025,10861.0,BVS
+2023-09-15 15:54:00,3.04,3.04,3.035,3.035,3443.0,BVS
+2023-09-15 15:53:00,3.035,3.04,3.035,3.035,2724.0,BVS
+2023-09-15 15:52:00,3.035,3.035,3.035,3.035,243.0,BVS
+2023-09-15 15:51:00,3.03,3.035,3.03,3.03,5210.0,BVS
+2023-09-15 15:50:00,3.01,3.05,3.01,3.04,12752.0,BVS
+2023-09-15 15:49:00,3.005,3.005,3.005,3.005,259.0,BVS
+2023-09-15 15:48:00,3.005,3.005,3.005,3.005,126.0,BVS
+2023-09-15 15:46:00,3.015,3.015,2.99,3.005,21967.0,BVS
+2023-09-15 15:43:00,3.02,3.02,3.02,3.02,2799.0,BVS
+2023-09-15 15:42:00,3.02,3.02,3.02,3.02,164.0,BVS
+2023-09-15 15:40:00,3.015,3.015,3.015,3.015,110.0,BVS
+2023-09-15 15:39:00,3.02,3.02,3.02,3.02,109.0,BVS
+2023-09-15 15:37:00,3.015,3.02,3.015,3.02,222.0,BVS
+2023-09-15 15:36:00,3.015,3.015,3.015,3.015,204.0,BVS
+2023-09-15 15:35:00,3.02,3.02,3.02,3.02,139.0,BVS
+2023-09-15 15:32:00,3.02,3.02,3.02,3.02,272.0,BVS
+2023-09-15 15:27:00,3.02,3.02,3.02,3.02,106.0,BVS
+2023-09-15 15:24:00,3.02,3.02,3.02,3.02,169.0,BVS
+2023-09-15 15:22:00,3.02,3.02,3.02,3.02,126.0,BVS
+2023-09-15 15:20:00,3.015,3.015,3.015,3.015,100.0,BVS
+2023-09-15 15:19:00,3.015,3.015,3.015,3.015,147.0,BVS
+2023-09-15 15:18:00,3.02,3.02,3.015,3.02,3323.0,BVS
+2023-09-15 15:13:00,3.02,3.02,3.02,3.02,219.0,BVS
+2023-09-15 15:09:00,3.015,3.02,3.015,3.02,600.0,BVS
+2023-09-15 15:08:00,3.0,3.01,3.0,3.01,1265.0,BVS
+2023-09-15 15:07:00,3.01,3.01,3.0,3.0,609.0,BVS
+2023-09-15 15:06:00,3.01,3.01,3.01,3.01,134.0,BVS
+2023-09-15 15:04:00,3.01,3.01,3.01,3.01,100.0,BVS
+2023-09-15 15:03:00,3.01,3.02,3.01,3.015,1375.0,BVS
+2023-09-15 15:01:00,3.01,3.01,3.005,3.005,2308.0,BVS
+2023-09-15 14:59:00,3.02,3.02,3.02,3.02,202.0,BVS
+2023-09-15 14:57:00,3.015,3.015,3.015,3.015,104.0,BVS
+2023-09-15 14:53:00,3.02,3.02,3.02,3.02,109.0,BVS
+2023-09-15 14:48:00,3.02,3.02,3.02,3.02,610.0,BVS
+2023-09-15 14:46:00,3.015,3.015,3.015,3.015,131.0,BVS
+2023-09-15 14:43:00,3.01,3.02,3.01,3.02,2226.0,BVS
+2023-09-15 14:39:00,3.005,3.005,3.0,3.0,431.0,BVS
+2023-09-15 14:32:00,3.005,3.005,3.005,3.005,200.0,BVS
+2023-09-15 14:31:00,3.015,3.015,3.0,3.01,12372.0,BVS
+2023-09-15 14:30:00,3.01,3.01,3.01,3.01,100.0,BVS
+2023-09-15 14:28:00,3.02,3.02,3.015,3.015,303.0,BVS
+2023-09-15 14:26:00,3.015,3.015,3.015,3.015,100.0,BVS
+2023-09-15 14:24:00,3.015,3.015,3.015,3.015,147.0,BVS
+2023-09-15 14:22:00,3.017,3.02,3.017,3.02,200.0,BVS
+2023-09-15 14:21:00,3.015,3.015,3.015,3.015,1057.0,BVS
+2023-09-15 14:17:00,3.0,3.02,3.0,3.02,18370.0,BVS
+2023-09-15 14:15:00,2.995,3.0,2.995,3.0,802.0,BVS
+2023-09-15 14:14:00,2.98,3.0,2.98,3.0,8488.0,BVS
+2023-09-15 14:13:00,2.98,2.99,2.98,2.99,4104.0,BVS
+2023-09-15 14:12:00,2.98,2.98,2.975,2.975,1279.0,BVS
+2023-09-15 14:09:00,2.97,2.97,2.97,2.97,165.0,BVS
+2023-09-15 14:08:00,2.975,2.975,2.975,2.975,100.0,BVS
+2023-09-15 14:07:00,2.98,2.985,2.975,2.975,2140.0,BVS
+2023-09-15 14:06:00,2.98,2.99,2.975,2.99,5121.0,BVS
+2023-09-15 14:04:00,2.975,2.975,2.97,2.97,410.0,BVS
+2023-09-15 14:03:00,3.005,3.005,2.98,2.98,12155.0,BVS
+2023-09-15 14:02:00,3.005,3.005,3.005,3.005,100.0,BVS
+2023-09-15 13:59:00,3.005,3.01,3.0,3.01,649.0,BVS
+2023-09-15 13:58:00,3.0,3.01,3.0,3.005,14204.0,BVS
+2023-09-15 13:57:00,3.01,3.01,3.01,3.01,100.0,BVS
+2023-09-15 13:56:00,3.01,3.01,3.01,3.01,1834.0,BVS
+2023-09-15 13:46:00,3.02,3.02,3.02,3.02,100.0,BVS
+2023-09-15 13:44:00,3.01,3.01,3.01,3.01,140.0,BVS
+2023-09-15 13:38:00,3.01,3.01,3.01,3.01,130.0,BVS
+2023-09-15 13:37:00,3.02,3.02,3.02,3.02,179.0,BVS
+2023-09-15 13:34:00,3.01,3.01,3.01,3.01,100.0,BVS
+2023-09-15 13:31:00,3.02,3.02,3.02,3.02,129.0,BVS
+2023-09-15 13:27:00,3.01,3.01,3.01,3.01,310.0,BVS
+2023-09-15 13:23:00,3.01,3.01,3.01,3.01,1569.0,BVS
+2023-09-15 13:19:00,3.01,3.01,3.01,3.01,100.0,BVS
+2023-09-15 13:14:00,3.02,3.02,3.02,3.02,104.0,BVS
+2023-09-15 13:13:00,3.01,3.01,3.01,3.01,100.0,BVS
+2023-09-15 13:09:00,3.02,3.02,3.01,3.01,249.0,BVS
+2023-09-15 13:04:00,3.03,3.03,3.01,3.02,1333.0,BVS
+2023-09-15 13:03:00,3.04,3.04,3.04,3.04,304.0,BVS
+2023-09-15 13:02:00,3.03,3.03,3.03,3.03,100.0,BVS
+2023-09-15 13:01:00,3.03,3.03,3.03,3.03,1139.0,BVS
+2023-09-15 12:56:00,3.03,3.03,3.03,3.03,100.0,BVS
+2023-09-15 12:55:00,3.045,3.045,3.045,3.045,110.0,BVS
+2023-09-15 12:45:00,3.04,3.05,3.04,3.05,513.0,BVS
+2023-09-15 12:44:00,3.041,3.045,3.04,3.043,763.0,BVS
+2023-09-15 12:43:00,3.04,3.05,3.04,3.05,812.0,BVS
+2023-09-15 12:42:00,3.04,3.04,3.035,3.04,1020.0,BVS
+2023-09-15 12:30:00,3.04,3.04,3.04,3.04,637.0,BVS
+2023-09-15 12:24:00,3.05,3.06,3.05,3.05,3087.0,BVS
+2023-09-15 12:20:00,3.025,3.05,3.025,3.05,3538.0,BVS
+2023-09-15 12:17:00,3.02,3.03,3.02,3.03,2485.0,BVS
+2023-09-15 12:04:00,3.03,3.03,3.03,3.03,186.0,BVS
+2023-09-15 12:03:00,3.03,3.03,3.01,3.02,12055.0,BVS
+2023-09-15 12:02:00,3.04,3.05,3.035,3.035,3497.0,BVS
+2023-09-15 12:00:00,3.05,3.05,3.05,3.05,123.0,BVS
+2023-09-15 11:56:00,3.05,3.05,3.05,3.05,574.0,BVS
+2023-09-15 11:55:00,3.05,3.07,3.05,3.06,2338.0,BVS
+2023-09-15 11:53:00,3.04,3.04,3.04,3.04,808.0,BVS
+2023-09-15 11:49:00,3.04,3.04,3.04,3.04,707.0,BVS
+2023-09-15 11:44:00,3.035,3.035,3.035,3.035,100.0,BVS
+2023-09-15 11:36:00,3.02,3.03,3.02,3.03,1008.0,BVS
+2023-09-15 11:32:00,3.01,3.02,3.01,3.02,1110.0,BVS
+2023-09-15 11:30:00,3.01,3.01,3.01,3.01,1000.0,BVS
+2023-09-15 11:27:00,3.003,3.003,3.003,3.003,333.0,BVS
+2023-09-15 11:23:00,3.01,3.01,3.01,3.01,100.0,BVS
+2023-09-15 11:15:00,3.01,3.01,3.01,3.01,478.0,BVS
+2023-09-15 11:02:00,3.005,3.01,3.005,3.01,217.0,BVS
+2023-09-15 11:01:00,3.005,3.005,3.005,3.005,170.0,BVS
+2023-09-15 10:59:00,3.005,3.005,3.005,3.005,131.0,BVS
+2023-09-15 10:54:00,3.01,3.01,3.01,3.01,605.0,BVS
+2023-09-15 10:53:00,3.002,3.01,3.002,3.005,1561.0,BVS
+2023-09-15 10:51:00,3.01,3.02,3.01,3.02,457.0,BVS
+2023-09-15 10:49:00,3.01,3.02,3.01,3.02,1132.0,BVS
+2023-09-15 10:48:00,3.006,3.006,3.006,3.006,134.0,BVS
+2023-09-15 10:44:00,3.01,3.01,3.01,3.01,508.0,BVS
+2023-09-15 10:43:00,3.02,3.02,3.02,3.02,592.0,BVS
+2023-09-15 10:38:00,3.02,3.02,3.02,3.02,313.0,BVS
+2023-09-15 10:24:00,3.02,3.02,3.02,3.02,128.0,BVS
+2023-09-15 10:21:00,3.025,3.025,3.025,3.025,294.0,BVS
+2023-09-15 10:18:00,3.025,3.03,3.02,3.03,1123.0,BVS
+2023-09-15 10:16:00,3.04,3.04,3.02,3.03,726.0,BVS
+2023-09-15 10:14:00,3.045,3.045,3.045,3.045,102.0,BVS
+2023-09-15 10:13:00,3.041,3.041,3.041,3.041,100.0,BVS
+2023-09-15 10:12:00,3.045,3.045,3.045,3.045,102.0,BVS
+2023-09-15 10:05:00,3.03,3.03,3.03,3.03,112.0,BVS
+2023-09-15 10:01:00,3.041,3.041,3.041,3.041,200.0,BVS
+2023-09-15 09:58:00,3.025,3.05,3.025,3.04,2524.0,BVS
+2023-09-15 09:57:00,3.02,3.02,3.02,3.02,157.0,BVS
+2023-09-15 09:56:00,3.015,3.02,3.01,3.02,3328.0,BVS
+2023-09-15 09:52:00,3.015,3.015,3.015,3.015,102.0,BVS
+2023-09-15 09:51:00,3.01,3.02,3.01,3.02,412.0,BVS
+2023-09-15 09:49:00,3.015,3.02,3.015,3.02,468.0,BVS
+2023-09-15 09:48:00,3.01,3.013,3.01,3.01,1130.0,BVS
+2023-09-15 09:47:00,3.015,3.015,3.015,3.015,200.0,BVS
+2023-09-15 09:46:00,3.02,3.02,3.02,3.02,495.0,BVS
+2023-09-15 09:45:00,3.03,3.03,3.03,3.03,126.0,BVS
+2023-09-15 09:44:00,3.03,3.03,3.03,3.03,109.0,BVS
+2023-09-15 09:42:00,3.03,3.05,3.01,3.05,641.0,BVS
+2023-09-15 09:35:00,3.09,3.09,3.09,3.09,100.0,BVS
+2023-09-15 09:31:00,3.067,3.11,3.067,3.11,601.0,BVS
+2023-09-15 09:30:00,3.01,3.03,3.01,3.01,6522.0,BVS
+2023-09-14 16:37:00,3.06,3.06,3.06,3.06,1499.0,BVS
+2023-09-14 16:10:00,3.032,3.032,3.032,3.032,1.0,BVS
+2023-09-14 16:00:00,3.06,3.06,3.06,3.06,29630.0,BVS
+2023-09-14 15:59:00,3.06,3.07,3.06,3.06,3593.0,BVS
+2023-09-14 15:58:00,3.07,3.07,3.06,3.06,1785.0,BVS
+2023-09-14 15:57:00,3.055,3.07,3.055,3.07,2139.0,BVS
+2023-09-14 15:56:00,3.055,3.07,3.055,3.06,6146.0,BVS
+2023-09-14 15:55:00,3.05,3.06,3.045,3.055,2761.0,BVS
+2023-09-14 15:54:00,3.055,3.06,3.04,3.06,8342.0,BVS
+2023-09-14 15:53:00,3.055,3.06,3.05,3.06,2114.0,BVS
+2023-09-14 15:52:00,3.055,3.06,3.05,3.05,1458.0,BVS
+2023-09-14 15:51:00,3.06,3.06,3.05,3.05,3675.0,BVS
+2023-09-14 15:50:00,3.06,3.06,3.06,3.06,367.0,BVS
+2023-09-14 15:49:00,3.06,3.07,3.06,3.07,5885.0,BVS
+2023-09-14 15:42:00,3.06,3.07,3.06,3.07,3319.0,BVS
+2023-09-14 15:41:00,3.055,3.06,3.055,3.06,203.0,BVS
+2023-09-14 15:40:00,3.06,3.06,3.055,3.055,3184.0,BVS
+2023-09-14 15:34:00,3.06,3.06,3.06,3.06,160.0,BVS
+2023-09-14 15:33:00,3.06,3.06,3.06,3.06,123.0,BVS
+2023-09-14 15:32:00,3.04,3.07,3.04,3.065,4456.0,BVS
+2023-09-14 15:31:00,3.06,3.06,3.03,3.035,25658.0,BVS
+2023-09-14 15:30:00,3.06,3.06,3.06,3.06,203.0,BVS
+2023-09-14 15:29:00,3.06,3.07,3.06,3.07,500.0,BVS
+2023-09-14 15:28:00,3.06,3.07,3.057,3.06,2301.0,BVS
+2023-09-14 15:27:00,3.06,3.06,3.06,3.06,200.0,BVS
+2023-09-14 15:26:00,3.06,3.07,3.055,3.06,6950.0,BVS
+2023-09-14 15:25:00,3.06,3.06,3.06,3.06,303.0,BVS
+2023-09-14 15:23:00,3.06,3.06,3.06,3.06,103.0,BVS
+2023-09-14 15:21:00,3.06,3.06,3.06,3.06,100.0,BVS
+2023-09-14 15:19:00,3.06,3.06,3.06,3.06,100.0,BVS
+2023-09-14 15:18:00,3.06,3.06,3.06,3.06,200.0,BVS
+2023-09-14 15:15:00,3.065,3.065,3.06,3.06,282.0,BVS
+2023-09-14 15:14:00,3.07,3.07,3.07,3.07,1127.0,BVS
+2023-09-14 15:12:00,3.07,3.07,3.07,3.07,100.0,BVS
+2023-09-14 15:11:00,3.075,3.075,3.075,3.075,100.0,BVS
+2023-09-14 15:09:00,3.07,3.08,3.07,3.075,2211.0,BVS
+2023-09-14 15:07:00,3.07,3.08,3.07,3.08,430.0,BVS
+2023-09-14 15:06:00,3.07,3.07,3.07,3.07,100.0,BVS
+2023-09-14 15:05:00,3.075,3.075,3.07,3.07,277.0,BVS
+2023-09-14 15:03:00,3.07,3.07,3.07,3.07,157.0,BVS
+2023-09-14 14:47:00,3.08,3.08,3.075,3.08,3462.0,BVS
+2023-09-14 14:43:00,3.073,3.075,3.073,3.075,1200.0,BVS
+2023-09-14 14:42:00,3.075,3.079,3.075,3.075,1296.0,BVS
+2023-09-14 14:40:00,3.07,3.075,3.07,3.075,2340.0,BVS
+2023-09-14 14:39:00,3.08,3.08,3.08,3.08,1024.0,BVS
+2023-09-14 14:36:00,3.09,3.09,3.08,3.08,2731.0,BVS
+2023-09-14 14:35:00,3.095,3.095,3.095,3.095,267.0,BVS
+2023-09-14 14:32:00,3.1,3.1,3.09,3.09,331.0,BVS
+2023-09-14 14:28:00,3.095,3.095,3.095,3.095,218.0,BVS
+2023-09-14 14:27:00,3.095,3.095,3.095,3.095,200.0,BVS
+2023-09-14 14:26:00,3.095,3.095,3.095,3.095,117.0,BVS
+2023-09-14 14:25:00,3.095,3.095,3.095,3.095,304.0,BVS
+2023-09-14 14:24:00,3.1,3.1,3.095,3.095,718.0,BVS
+2023-09-14 14:22:00,3.095,3.095,3.095,3.095,200.0,BVS
+2023-09-14 14:14:00,3.1,3.1,3.1,3.1,1998.0,BVS
+2023-09-14 14:13:00,3.099,3.099,3.099,3.099,1119.0,BVS
+2023-09-14 14:05:00,3.095,3.095,3.095,3.095,760.0,BVS
+2023-09-14 14:00:00,3.09,3.1,3.09,3.1,3175.0,BVS
+2023-09-14 13:59:00,3.085,3.09,3.085,3.09,1075.0,BVS
+2023-09-14 13:58:00,3.07,3.09,3.07,3.09,526.0,BVS
+2023-09-14 13:53:00,3.09,3.09,3.09,3.09,115.0,BVS
+2023-09-14 13:46:00,3.09,3.09,3.09,3.09,100.0,BVS
+2023-09-14 13:41:00,3.06,3.09,3.058,3.09,4557.0,BVS
+2023-09-14 13:40:00,3.06,3.06,3.06,3.06,335.0,BVS
+2023-09-14 13:39:00,3.055,3.06,3.055,3.06,1097.0,BVS
+2023-09-14 13:38:00,3.055,3.055,3.055,3.055,100.0,BVS
+2023-09-14 13:37:00,3.055,3.055,3.055,3.055,100.0,BVS
+2023-09-14 13:36:00,3.05,3.06,3.05,3.06,3750.0,BVS
+2023-09-14 13:32:00,3.05,3.05,3.05,3.05,109.0,BVS
+2023-09-14 13:26:00,3.05,3.055,3.05,3.055,420.0,BVS
+2023-09-14 13:24:00,3.05,3.05,3.05,3.05,100.0,BVS
+2023-09-14 13:21:00,3.055,3.055,3.055,3.055,100.0,BVS
+2023-09-14 13:18:00,3.055,3.055,3.055,3.055,100.0,BVS
+2023-09-14 13:17:00,3.065,3.065,3.045,3.06,5245.0,BVS
+2023-09-14 13:15:00,3.06,3.07,3.06,3.065,447.0,BVS
+2023-09-14 13:12:00,3.06,3.06,3.06,3.06,100.0,BVS
+2023-09-14 13:10:00,3.06,3.06,3.06,3.06,100.0,BVS
+2023-09-14 13:09:00,3.06,3.07,3.06,3.065,1851.0,BVS
+2023-09-14 13:08:00,3.06,3.06,3.06,3.06,315.0,BVS
+2023-09-14 13:05:00,3.06,3.07,3.06,3.07,304.0,BVS
+2023-09-14 13:03:00,3.06,3.065,3.06,3.065,374.0,BVS
+2023-09-14 13:01:00,3.065,3.07,3.065,3.07,300.0,BVS
+2023-09-14 12:59:00,3.07,3.07,3.07,3.07,101.0,BVS
+2023-09-14 12:57:00,3.065,3.065,3.065,3.065,200.0,BVS
+2023-09-14 12:53:00,3.07,3.07,3.07,3.07,300.0,BVS
+2023-09-14 12:51:00,3.066,3.07,3.065,3.07,900.0,BVS
+2023-09-14 12:46:00,3.07,3.07,3.07,3.07,108.0,BVS
+2023-09-14 12:42:00,3.065,3.07,3.065,3.07,2702.0,BVS
+2023-09-14 12:41:00,3.065,3.065,3.065,3.065,119.0,BVS
+2023-09-14 12:40:00,3.06,3.06,3.06,3.06,200.0,BVS
+2023-09-14 12:39:00,3.06,3.06,3.06,3.06,115.0,BVS
+2023-09-14 12:38:00,3.062,3.07,3.062,3.07,605.0,BVS
+2023-09-14 12:36:00,3.065,3.07,3.06,3.064,566.0,BVS
+2023-09-14 12:35:00,3.06,3.06,3.06,3.06,141.0,BVS
+2023-09-14 12:33:00,3.06,3.065,3.06,3.065,200.0,BVS
+2023-09-14 12:31:00,3.06,3.07,3.06,3.07,800.0,BVS
+2023-09-14 12:28:00,3.06,3.06,3.06,3.06,200.0,BVS
+2023-09-14 12:26:00,3.06,3.06,3.06,3.06,100.0,BVS
+2023-09-14 12:23:00,3.07,3.07,3.07,3.07,300.0,BVS
+2023-09-14 12:21:00,3.07,3.07,3.07,3.07,600.0,BVS
+2023-09-14 12:20:00,3.072,3.08,3.07,3.08,784.0,BVS
+2023-09-14 12:10:00,3.05,3.07,3.05,3.06,7647.0,BVS
+2023-09-14 12:09:00,3.055,3.055,3.055,3.055,1000.0,BVS
+2023-09-14 12:07:00,3.05,3.06,3.05,3.06,1000.0,BVS
+2023-09-14 12:06:00,3.04,3.05,3.04,3.05,5229.0,BVS
+2023-09-14 12:03:00,3.03,3.03,3.03,3.03,206.0,BVS
+2023-09-14 12:00:00,3.04,3.05,3.04,3.05,536.0,BVS
+2023-09-14 11:54:00,3.06,3.06,3.04,3.04,8222.0,BVS
+2023-09-14 11:52:00,3.07,3.07,3.07,3.07,319.0,BVS
+2023-09-14 11:50:00,3.06,3.06,3.06,3.06,100.0,BVS
+2023-09-14 11:49:00,3.065,3.065,3.065,3.065,123.0,BVS
+2023-09-14 11:43:00,3.061,3.061,3.061,3.061,200.0,BVS
+2023-09-14 11:38:00,3.07,3.07,3.07,3.07,113.0,BVS
+2023-09-14 11:34:00,3.06,3.07,3.06,3.07,6228.0,BVS
+2023-09-14 11:30:00,3.06,3.06,3.06,3.06,123.0,BVS
+2023-09-14 11:26:00,3.078,3.078,3.06,3.06,1200.0,BVS
+2023-09-14 11:19:00,3.061,3.061,3.061,3.061,500.0,BVS
+2023-09-14 11:16:00,3.066,3.066,3.066,3.066,100.0,BVS
+2023-09-14 11:09:00,3.08,3.08,3.055,3.07,7803.0,BVS
+2023-09-14 11:06:00,3.08,3.08,3.08,3.08,215.0,BVS
+2023-09-14 11:02:00,3.09,3.09,3.09,3.09,147.0,BVS
+2023-09-14 11:00:00,3.09,3.09,3.09,3.09,127.0,BVS
+2023-09-14 10:59:00,3.12,3.12,3.09,3.1,2522.0,BVS
+2023-09-14 10:58:00,3.11,3.11,3.11,3.11,115.0,BVS
+2023-09-14 10:53:00,3.11,3.11,3.1,3.1,523.0,BVS
+2023-09-14 10:45:00,3.09,3.1,3.09,3.1,2002.0,BVS
+2023-09-14 10:44:00,3.081,3.085,3.081,3.085,510.0,BVS
+2023-09-14 10:30:00,3.09,3.09,3.085,3.085,212.0,BVS
+2023-09-14 10:29:00,3.085,3.085,3.085,3.085,190.0,BVS
+2023-09-14 10:28:00,3.085,3.085,3.085,3.085,410.0,BVS
+2023-09-14 10:25:00,3.09,3.09,3.09,3.09,200.0,BVS
+2023-09-14 10:22:00,3.08,3.08,3.08,3.08,101.0,BVS
+2023-09-14 10:21:00,3.07,3.08,3.06,3.08,3902.0,BVS
+2023-09-14 10:20:00,3.09,3.09,3.065,3.065,2686.0,BVS
+2023-09-14 10:19:00,3.1,3.11,3.1,3.11,463.0,BVS
+2023-09-14 10:18:00,3.105,3.105,3.105,3.105,200.0,BVS
+2023-09-14 10:17:00,3.105,3.105,3.105,3.105,100.0,BVS
+2023-09-14 10:16:00,3.105,3.105,3.105,3.105,302.0,BVS
+2023-09-14 10:15:00,3.11,3.11,3.105,3.105,329.0,BVS
+2023-09-14 10:14:00,3.105,3.105,3.1,3.1,301.0,BVS
+2023-09-14 10:13:00,3.105,3.105,3.105,3.105,207.0,BVS
+2023-09-14 10:12:00,3.13,3.13,3.1,3.11,21640.0,BVS
+2023-09-14 10:10:00,3.14,3.14,3.13,3.14,815.0,BVS
+2023-09-14 10:04:00,3.14,3.14,3.14,3.14,921.0,BVS
+2023-09-14 10:03:00,3.14,3.15,3.14,3.15,540.0,BVS
+2023-09-14 10:02:00,3.135,3.14,3.135,3.14,906.0,BVS
+2023-09-14 10:01:00,3.15,3.16,3.15,3.16,420.0,BVS
+2023-09-14 10:00:00,3.15,3.15,3.15,3.15,1002.0,BVS
+2023-09-14 09:58:00,3.12,3.15,3.12,3.15,1959.0,BVS
+2023-09-14 09:55:00,3.11,3.11,3.11,3.11,713.0,BVS
+2023-09-14 09:49:00,3.12,3.13,3.12,3.13,278.0,BVS
+2023-09-14 09:33:00,3.11,3.11,3.11,3.11,401.0,BVS
+2023-09-14 09:30:00,3.13,3.13,3.09,3.09,1558.0,BVS
+2023-09-14 08:44:00,3.09,3.09,3.09,3.09,5.0,BVS
+2023-09-13 17:09:00,3.16,3.16,3.16,3.16,1.0,BVS
+2023-09-13 17:06:00,3.16,3.16,3.16,3.16,1.0,BVS
+2023-09-13 16:10:00,3.11,3.11,3.11,3.11,1.0,BVS
+2023-09-13 16:00:00,3.1,3.1,3.1,3.1,63635.0,BVS
+2023-09-13 15:59:00,3.11,3.11,3.1,3.1,5412.0,BVS
+2023-09-13 15:58:00,3.11,3.12,3.1,3.11,6650.0,BVS
+2023-09-13 15:57:00,3.1,3.11,3.1,3.105,6280.0,BVS
+2023-09-13 15:56:00,3.105,3.11,3.1,3.11,1909.0,BVS
+2023-09-13 15:55:00,3.105,3.11,3.1,3.11,553.0,BVS
+2023-09-13 15:54:00,3.115,3.12,3.105,3.105,1618.0,BVS
+2023-09-13 15:53:00,3.12,3.12,3.11,3.12,5171.0,BVS
+2023-09-13 15:52:00,3.12,3.12,3.115,3.117,2823.0,BVS
+2023-09-13 15:51:00,3.12,3.12,3.12,3.12,469.0,BVS
+2023-09-13 15:50:00,3.12,3.12,3.12,3.12,615.0,BVS
+2023-09-13 15:49:00,3.12,3.12,3.12,3.12,3051.0,BVS
+2023-09-13 15:48:00,3.135,3.135,3.12,3.12,3418.0,BVS
+2023-09-13 15:44:00,3.135,3.135,3.13,3.13,347.0,BVS
+2023-09-13 15:42:00,3.14,3.14,3.14,3.14,144.0,BVS
+2023-09-13 15:40:00,3.13,3.13,3.13,3.13,108.0,BVS
+2023-09-13 15:37:00,3.12,3.13,3.115,3.13,11407.0,BVS
+2023-09-13 15:36:00,3.125,3.125,3.12,3.12,390.0,BVS
+2023-09-13 15:34:00,3.125,3.125,3.125,3.125,123.0,BVS
+2023-09-13 15:33:00,3.125,3.125,3.125,3.125,217.0,BVS
+2023-09-13 15:32:00,3.125,3.13,3.125,3.13,202.0,BVS
+2023-09-13 15:31:00,3.125,3.125,3.125,3.125,255.0,BVS
+2023-09-13 15:29:00,3.125,3.125,3.125,3.125,289.0,BVS
+2023-09-13 15:27:00,3.135,3.135,3.125,3.13,2702.0,BVS
+2023-09-13 15:26:00,3.135,3.135,3.135,3.135,101.0,BVS
+2023-09-13 15:25:00,3.135,3.14,3.135,3.14,352.0,BVS
+2023-09-13 15:24:00,3.135,3.135,3.135,3.135,100.0,BVS
+2023-09-13 15:23:00,3.135,3.135,3.135,3.135,201.0,BVS
+2023-09-13 15:20:00,3.135,3.135,3.135,3.135,100.0,BVS
+2023-09-13 15:16:00,3.13,3.13,3.13,3.13,500.0,BVS
+2023-09-13 15:14:00,3.15,3.15,3.135,3.135,2087.0,BVS
+2023-09-13 15:11:00,3.155,3.16,3.155,3.155,706.0,BVS
+2023-09-13 15:10:00,3.155,3.155,3.155,3.155,197.0,BVS
+2023-09-13 15:08:00,3.15,3.16,3.15,3.16,821.0,BVS
+2023-09-13 15:07:00,3.15,3.15,3.15,3.15,273.0,BVS
+2023-09-13 15:06:00,3.13,3.14,3.13,3.14,2276.0,BVS
+2023-09-13 15:05:00,3.125,3.13,3.125,3.13,874.0,BVS
+2023-09-13 15:04:00,3.12,3.13,3.117,3.125,4566.0,BVS
+2023-09-13 14:59:00,3.125,3.13,3.125,3.13,1436.0,BVS
+2023-09-13 14:57:00,3.12,3.12,3.12,3.12,878.0,BVS
+2023-09-13 14:54:00,3.13,3.13,3.13,3.13,507.0,BVS
+2023-09-13 14:51:00,3.13,3.13,3.12,3.13,4746.0,BVS
+2023-09-13 14:42:00,3.135,3.14,3.135,3.135,700.0,BVS
+2023-09-13 14:38:00,3.135,3.135,3.135,3.135,100.0,BVS
+2023-09-13 14:37:00,3.14,3.14,3.14,3.14,100.0,BVS
+2023-09-13 14:35:00,3.14,3.14,3.14,3.14,528.0,BVS
+2023-09-13 14:34:00,3.14,3.14,3.14,3.14,1726.0,BVS
+2023-09-13 14:33:00,3.14,3.14,3.14,3.14,2114.0,BVS
+2023-09-13 14:24:00,3.13,3.13,3.13,3.13,200.0,BVS
+2023-09-13 14:21:00,3.13,3.14,3.13,3.14,1017.0,BVS
+2023-09-13 14:19:00,3.13,3.13,3.13,3.13,191.0,BVS
+2023-09-13 14:16:00,3.12,3.14,3.12,3.14,5127.0,BVS
+2023-09-13 14:15:00,3.14,3.14,3.1,3.1,11102.0,BVS
+2023-09-13 14:12:00,3.14,3.14,3.14,3.14,103.0,BVS
+2023-09-13 14:10:00,3.14,3.15,3.14,3.14,2523.0,BVS
+2023-09-13 14:09:00,3.15,3.15,3.145,3.15,3534.0,BVS
+2023-09-13 14:07:00,3.15,3.15,3.15,3.15,100.0,BVS
+2023-09-13 14:05:00,3.16,3.16,3.15,3.155,1592.0,BVS
+2023-09-13 14:03:00,3.17,3.17,3.165,3.17,539.0,BVS
+2023-09-13 13:54:00,3.165,3.17,3.165,3.17,1363.0,BVS
+2023-09-13 13:52:00,3.15,3.17,3.15,3.17,13646.0,BVS
+2023-09-13 13:48:00,3.155,3.155,3.155,3.155,209.0,BVS
+2023-09-13 13:47:00,3.155,3.16,3.155,3.155,315.0,BVS
+2023-09-13 13:43:00,3.155,3.155,3.155,3.155,177.0,BVS
+2023-09-13 13:40:00,3.155,3.155,3.155,3.155,132.0,BVS
+2023-09-13 13:39:00,3.155,3.155,3.155,3.155,399.0,BVS
+2023-09-13 13:36:00,3.155,3.155,3.155,3.155,405.0,BVS
+2023-09-13 13:35:00,3.155,3.16,3.155,3.155,4961.0,BVS
+2023-09-13 13:32:00,3.155,3.155,3.155,3.155,308.0,BVS
+2023-09-13 13:28:00,3.155,3.155,3.15,3.155,302.0,BVS
+2023-09-13 13:26:00,3.155,3.155,3.155,3.155,155.0,BVS
+2023-09-13 13:25:00,3.155,3.155,3.155,3.155,166.0,BVS
+2023-09-13 13:22:00,3.155,3.155,3.155,3.155,345.0,BVS
+2023-09-13 13:20:00,3.155,3.155,3.155,3.155,200.0,BVS
+2023-09-13 13:19:00,3.155,3.155,3.155,3.155,100.0,BVS
+2023-09-13 13:17:00,3.155,3.155,3.155,3.155,200.0,BVS
+2023-09-13 13:16:00,3.159,3.159,3.159,3.159,188.0,BVS
+2023-09-13 13:14:00,3.155,3.155,3.155,3.155,300.0,BVS
+2023-09-13 13:09:00,3.155,3.155,3.155,3.155,100.0,BVS
+2023-09-13 13:07:00,3.155,3.155,3.155,3.155,147.0,BVS
+2023-09-13 13:03:00,3.155,3.16,3.155,3.155,400.0,BVS
+2023-09-13 13:02:00,3.155,3.155,3.155,3.155,200.0,BVS
+2023-09-13 13:01:00,3.155,3.155,3.155,3.155,200.0,BVS
+2023-09-13 12:59:00,3.155,3.155,3.155,3.155,268.0,BVS
+2023-09-13 12:56:00,3.155,3.155,3.155,3.155,147.0,BVS
+2023-09-13 12:55:00,3.155,3.155,3.155,3.155,2214.0,BVS
+2023-09-13 12:54:00,3.155,3.16,3.155,3.155,3157.0,BVS
+2023-09-13 12:53:00,3.155,3.155,3.155,3.155,318.0,BVS
+2023-09-13 12:52:00,3.155,3.155,3.155,3.155,173.0,BVS
+2023-09-13 12:49:00,3.155,3.155,3.155,3.155,200.0,BVS
+2023-09-13 12:48:00,3.155,3.155,3.155,3.155,100.0,BVS
+2023-09-13 12:45:00,3.155,3.155,3.155,3.155,100.0,BVS
+2023-09-13 12:43:00,3.155,3.155,3.155,3.155,672.0,BVS
+2023-09-13 12:42:00,3.159,3.159,3.155,3.155,388.0,BVS
+2023-09-13 12:38:00,3.155,3.155,3.155,3.155,100.0,BVS
+2023-09-13 12:37:00,3.157,3.157,3.155,3.155,1344.0,BVS
+2023-09-13 12:35:00,3.155,3.155,3.155,3.155,209.0,BVS
+2023-09-13 12:33:00,3.155,3.155,3.155,3.155,198.0,BVS
+2023-09-13 12:32:00,3.155,3.155,3.155,3.155,100.0,BVS
+2023-09-13 12:31:00,3.155,3.155,3.155,3.155,418.0,BVS
+2023-09-13 12:29:00,3.16,3.16,3.16,3.16,100.0,BVS
+2023-09-13 12:25:00,3.155,3.155,3.155,3.155,421.0,BVS
+2023-09-13 12:23:00,3.155,3.155,3.155,3.155,118.0,BVS
+2023-09-13 12:19:00,3.155,3.155,3.155,3.155,200.0,BVS
+2023-09-13 12:17:00,3.155,3.155,3.155,3.155,100.0,BVS
+2023-09-13 12:15:00,3.155,3.155,3.155,3.155,100.0,BVS
+2023-09-13 12:13:00,3.16,3.16,3.155,3.155,1967.0,BVS
+2023-09-13 12:12:00,3.155,3.155,3.155,3.155,2368.0,BVS
+2023-09-13 12:10:00,3.155,3.155,3.155,3.155,100.0,BVS
+2023-09-13 12:09:00,3.155,3.159,3.155,3.155,623.0,BVS
+2023-09-13 12:08:00,3.155,3.155,3.155,3.155,103.0,BVS
+2023-09-13 12:07:00,3.16,3.16,3.155,3.155,215.0,BVS
+2023-09-13 12:06:00,3.155,3.155,3.155,3.155,100.0,BVS
+2023-09-13 12:02:00,3.155,3.155,3.155,3.155,104.0,BVS
+2023-09-13 12:00:00,3.155,3.155,3.155,3.155,206.0,BVS
+2023-09-13 11:56:00,3.155,3.155,3.155,3.155,201.0,BVS
+2023-09-13 11:54:00,3.155,3.155,3.155,3.155,100.0,BVS
+2023-09-13 11:52:00,3.155,3.155,3.155,3.155,201.0,BVS
+2023-09-13 11:50:00,3.155,3.155,3.155,3.155,100.0,BVS
+2023-09-13 11:43:00,3.155,3.155,3.155,3.155,318.0,BVS
+2023-09-13 11:42:00,3.155,3.155,3.155,3.155,100.0,BVS
+2023-09-13 11:41:00,3.155,3.155,3.155,3.155,100.0,BVS
+2023-09-13 11:36:00,3.159,3.159,3.155,3.155,314.0,BVS
+2023-09-13 11:33:00,3.155,3.155,3.155,3.155,111.0,BVS
+2023-09-13 11:29:00,3.155,3.155,3.155,3.155,112.0,BVS
+2023-09-13 11:23:00,3.155,3.155,3.155,3.155,204.0,BVS
+2023-09-13 11:22:00,3.16,3.16,3.16,3.16,230.0,BVS
+2023-09-13 11:21:00,3.15,3.15,3.15,3.15,447.0,BVS
+2023-09-13 11:13:00,3.16,3.16,3.16,3.16,1012.0,BVS
+2023-09-13 11:08:00,3.16,3.16,3.16,3.16,833.0,BVS
+2023-09-13 11:05:00,3.16,3.16,3.16,3.16,2851.0,BVS
+2023-09-13 11:01:00,3.15,3.15,3.15,3.15,414.0,BVS
+2023-09-13 10:54:00,3.15,3.15,3.15,3.15,398.0,BVS
+2023-09-13 10:51:00,3.15,3.15,3.15,3.15,1190.0,BVS
+2023-09-13 10:49:00,3.155,3.155,3.155,3.155,200.0,BVS
+2023-09-13 10:47:00,3.155,3.155,3.155,3.155,193.0,BVS
+2023-09-13 10:44:00,3.15,3.155,3.15,3.155,3986.0,BVS
+2023-09-13 10:43:00,3.155,3.155,3.155,3.155,254.0,BVS
+2023-09-13 10:39:00,3.155,3.155,3.155,3.155,111.0,BVS
+2023-09-13 10:37:00,3.155,3.155,3.155,3.155,343.0,BVS
+2023-09-13 10:34:00,3.15,3.155,3.15,3.155,5584.0,BVS
+2023-09-13 10:33:00,3.15,3.155,3.15,3.155,500.0,BVS
+2023-09-13 10:31:00,3.16,3.16,3.15,3.155,6188.0,BVS
+2023-09-13 10:29:00,3.16,3.16,3.16,3.16,1213.0,BVS
+2023-09-13 10:26:00,3.16,3.16,3.16,3.16,105.0,BVS
+2023-09-13 10:24:00,3.14,3.15,3.14,3.146,2508.0,BVS
+2023-09-13 10:23:00,3.14,3.14,3.14,3.14,512.0,BVS
+2023-09-13 10:22:00,3.08,3.15,3.08,3.14,20947.0,BVS
+2023-09-13 10:20:00,3.07,3.07,3.07,3.07,200.0,BVS
+2023-09-13 10:16:00,3.07,3.07,3.07,3.07,758.0,BVS
+2023-09-13 10:14:00,3.06,3.06,3.06,3.06,100.0,BVS
+2023-09-13 10:12:00,3.06,3.06,3.06,3.06,100.0,BVS
+2023-09-13 10:11:00,3.06,3.06,3.06,3.06,100.0,BVS
+2023-09-13 10:10:00,3.06,3.06,3.06,3.06,205.0,BVS
+2023-09-13 10:08:00,3.07,3.07,3.07,3.07,400.0,BVS
+2023-09-13 10:04:00,3.07,3.07,3.07,3.07,101.0,BVS
+2023-09-13 10:03:00,3.08,3.08,3.06,3.07,921.0,BVS
+2023-09-13 10:02:00,3.085,3.085,3.08,3.08,293.0,BVS
+2023-09-13 10:00:00,3.085,3.09,3.085,3.09,215.0,BVS
+2023-09-13 09:58:00,3.08,3.09,3.08,3.09,3641.0,BVS
+2023-09-13 09:57:00,3.07,3.08,3.07,3.07,626.0,BVS
+2023-09-13 09:56:00,3.07,3.07,3.06,3.06,303.0,BVS
+2023-09-13 09:54:00,3.07,3.07,3.06,3.06,227.0,BVS
+2023-09-13 09:52:00,3.07,3.07,3.07,3.07,1604.0,BVS
+2023-09-13 09:51:00,3.07,3.07,3.07,3.07,824.0,BVS
+2023-09-13 09:48:00,3.065,3.065,3.065,3.065,101.0,BVS
+2023-09-13 09:47:00,3.065,3.065,3.065,3.065,549.0,BVS
+2023-09-13 09:42:00,3.11,3.11,3.05,3.07,9439.0,BVS
+2023-09-13 09:35:00,3.11,3.11,3.11,3.11,105.0,BVS
+2023-09-13 09:33:00,3.1,3.1,3.1,3.1,100.0,BVS
+2023-09-13 09:32:00,3.14,3.14,3.1,3.1,950.0,BVS
+2023-09-13 09:30:00,3.11,3.131,3.11,3.131,4858.0,BVS
+2023-09-12 17:02:00,3.13,3.13,3.13,3.13,573.0,BVS
+2023-09-12 16:58:00,3.18,3.18,3.18,3.18,35.0,BVS
+2023-09-12 16:44:00,2.98,2.98,2.98,2.98,10.0,BVS
+2023-09-12 16:10:00,3.03,3.03,3.03,3.03,1.0,BVS
+2023-09-12 16:00:00,3.13,3.13,3.125,3.13,14018.0,BVS
+2023-09-12 15:59:00,3.12,3.13,3.12,3.125,3638.0,BVS
+2023-09-12 15:58:00,3.13,3.13,3.125,3.13,2569.0,BVS
+2023-09-12 15:57:00,3.13,3.14,3.13,3.14,1605.0,BVS
+2023-09-12 15:56:00,3.13,3.13,3.13,3.13,1193.0,BVS
+2023-09-12 15:55:00,3.13,3.135,3.13,3.13,7473.0,BVS
+2023-09-12 15:54:00,3.14,3.14,3.14,3.14,1053.0,BVS
+2023-09-12 15:53:00,3.14,3.14,3.14,3.14,581.0,BVS
+2023-09-12 15:51:00,3.14,3.14,3.14,3.14,136.0,BVS
+2023-09-12 15:50:00,3.14,3.15,3.14,3.15,3668.0,BVS
+2023-09-12 15:49:00,3.135,3.14,3.135,3.14,282.0,BVS
+2023-09-12 15:48:00,3.14,3.14,3.13,3.135,1622.0,BVS
+2023-09-12 15:47:00,3.135,3.14,3.135,3.135,1993.0,BVS
+2023-09-12 15:45:00,3.135,3.135,3.135,3.135,501.0,BVS
+2023-09-12 15:43:00,3.135,3.135,3.135,3.135,221.0,BVS
+2023-09-12 15:41:00,3.135,3.135,3.135,3.135,253.0,BVS
+2023-09-12 15:40:00,3.135,3.135,3.135,3.135,120.0,BVS
+2023-09-12 15:39:00,3.135,3.135,3.135,3.135,113.0,BVS
+2023-09-12 15:38:00,3.14,3.14,3.14,3.14,106.0,BVS
+2023-09-12 15:37:00,3.14,3.14,3.14,3.14,2721.0,BVS
+2023-09-12 15:35:00,3.14,3.14,3.14,3.14,116.0,BVS
+2023-09-12 15:33:00,3.13,3.15,3.13,3.15,6330.0,BVS
+2023-09-12 15:32:00,3.137,3.137,3.125,3.13,3624.0,BVS
+2023-09-12 15:30:00,3.135,3.135,3.135,3.135,130.0,BVS
+2023-09-12 15:29:00,3.13,3.13,3.13,3.13,152.0,BVS
+2023-09-12 15:28:00,3.135,3.135,3.135,3.135,138.0,BVS
+2023-09-12 15:27:00,3.135,3.14,3.135,3.135,335.0,BVS
+2023-09-12 15:25:00,3.13,3.14,3.13,3.14,1008.0,BVS
+2023-09-12 15:23:00,3.135,3.135,3.135,3.135,373.0,BVS
+2023-09-12 15:16:00,3.137,3.137,3.137,3.137,109.0,BVS
+2023-09-12 15:14:00,3.13,3.14,3.13,3.14,600.0,BVS
+2023-09-12 15:12:00,3.14,3.14,3.14,3.14,106.0,BVS
+2023-09-12 15:10:00,3.135,3.135,3.135,3.135,170.0,BVS
+2023-09-12 15:09:00,3.135,3.137,3.13,3.137,316.0,BVS
+2023-09-12 15:08:00,3.135,3.14,3.135,3.14,301.0,BVS
+2023-09-12 15:06:00,3.135,3.135,3.135,3.135,100.0,BVS
+2023-09-12 15:04:00,3.13,3.13,3.13,3.13,176.0,BVS
+2023-09-12 15:03:00,3.135,3.135,3.135,3.135,124.0,BVS
+2023-09-12 15:01:00,3.138,3.138,3.138,3.138,144.0,BVS
+2023-09-12 15:00:00,3.14,3.14,3.135,3.135,1424.0,BVS
+2023-09-12 14:59:00,3.13,3.13,3.13,3.13,122.0,BVS
+2023-09-12 14:57:00,3.135,3.135,3.135,3.135,214.0,BVS
+2023-09-12 14:51:00,3.135,3.14,3.135,3.14,518.0,BVS
+2023-09-12 14:50:00,3.13,3.13,3.13,3.13,116.0,BVS
+2023-09-12 14:46:00,3.14,3.14,3.14,3.14,907.0,BVS
+2023-09-12 14:44:00,3.135,3.135,3.135,3.135,170.0,BVS
+2023-09-12 14:42:00,3.137,3.137,3.137,3.137,123.0,BVS
+2023-09-12 14:41:00,3.13,3.13,3.13,3.13,275.0,BVS
+2023-09-12 14:35:00,3.14,3.14,3.14,3.14,158.0,BVS
+2023-09-12 14:31:00,3.14,3.14,3.14,3.14,265.0,BVS
+2023-09-12 14:26:00,3.125,3.135,3.125,3.135,811.0,BVS
+2023-09-12 14:22:00,3.127,3.127,3.127,3.127,108.0,BVS
+2023-09-12 14:18:00,3.125,3.125,3.125,3.125,100.0,BVS
+2023-09-12 14:17:00,3.125,3.125,3.125,3.125,116.0,BVS
+2023-09-12 14:15:00,3.13,3.13,3.13,3.13,622.0,BVS
+2023-09-12 14:14:00,3.115,3.13,3.115,3.13,2285.0,BVS
+2023-09-12 14:12:00,3.12,3.12,3.11,3.11,1111.0,BVS
+2023-09-12 14:04:00,3.13,3.13,3.125,3.125,735.0,BVS
+2023-09-12 14:03:00,3.135,3.135,3.135,3.135,125.0,BVS
+2023-09-12 14:01:00,3.13,3.135,3.13,3.135,593.0,BVS
+2023-09-12 13:57:00,3.13,3.13,3.13,3.13,179.0,BVS
+2023-09-12 13:54:00,3.135,3.135,3.135,3.135,202.0,BVS
+2023-09-12 13:51:00,3.135,3.14,3.135,3.14,266.0,BVS
+2023-09-12 13:46:00,3.13,3.13,3.13,3.13,302.0,BVS
+2023-09-12 13:42:00,3.13,3.135,3.13,3.13,2915.0,BVS
+2023-09-12 13:40:00,3.135,3.135,3.135,3.135,254.0,BVS
+2023-09-12 13:24:00,3.135,3.135,3.135,3.135,101.0,BVS
+2023-09-12 13:23:00,3.13,3.13,3.128,3.128,2168.0,BVS
+2023-09-12 13:20:00,3.13,3.13,3.13,3.13,165.0,BVS
+2023-09-12 13:19:00,3.125,3.125,3.125,3.125,125.0,BVS
+2023-09-12 13:18:00,3.125,3.125,3.125,3.125,174.0,BVS
+2023-09-12 13:17:00,3.12,3.12,3.12,3.12,102.0,BVS
+2023-09-12 13:12:00,3.12,3.12,3.12,3.12,131.0,BVS
+2023-09-12 13:10:00,3.139,3.139,3.12,3.12,2669.0,BVS
+2023-09-12 13:09:00,3.13,3.13,3.13,3.13,100.0,BVS
+2023-09-12 12:59:00,3.15,3.15,3.11,3.13,13817.0,BVS
+2023-09-12 12:54:00,3.16,3.16,3.16,3.16,103.0,BVS
+2023-09-12 12:50:00,3.16,3.16,3.16,3.16,600.0,BVS
+2023-09-12 12:46:00,3.18,3.18,3.16,3.16,1237.0,BVS
+2023-09-12 12:43:00,3.173,3.19,3.173,3.19,2438.0,BVS
+2023-09-12 12:42:00,3.172,3.172,3.172,3.172,512.0,BVS
+2023-09-12 12:12:00,3.18,3.18,3.18,3.18,103.0,BVS
+2023-09-12 12:06:00,3.18,3.18,3.18,3.18,552.0,BVS
+2023-09-12 12:04:00,3.18,3.18,3.18,3.18,540.0,BVS
+2023-09-12 12:02:00,3.19,3.19,3.19,3.19,202.0,BVS
+2023-09-12 11:51:00,3.181,3.181,3.181,3.181,192.0,BVS
+2023-09-12 11:47:00,3.19,3.19,3.185,3.185,219.0,BVS
+2023-09-12 11:42:00,3.18,3.18,3.18,3.18,102.0,BVS
+2023-09-12 11:36:00,3.18,3.18,3.18,3.18,461.0,BVS
+2023-09-12 11:31:00,3.16,3.17,3.16,3.17,1373.0,BVS
+2023-09-12 11:26:00,3.16,3.16,3.15,3.15,3237.0,BVS
+2023-09-12 11:22:00,3.17,3.175,3.17,3.17,2217.0,BVS
+2023-09-12 11:21:00,3.17,3.17,3.17,3.17,109.0,BVS
+2023-09-12 11:19:00,3.171,3.171,3.171,3.171,211.0,BVS
+2023-09-12 11:14:00,3.17,3.17,3.17,3.17,122.0,BVS
+2023-09-12 11:11:00,3.17,3.17,3.17,3.17,159.0,BVS
+2023-09-12 11:10:00,3.17,3.17,3.17,3.17,1197.0,BVS
+2023-09-12 11:09:00,3.17,3.17,3.17,3.17,1823.0,BVS
+2023-09-12 11:04:00,3.18,3.18,3.175,3.175,207.0,BVS
+2023-09-12 11:02:00,3.185,3.185,3.185,3.185,720.0,BVS
+2023-09-12 11:01:00,3.18,3.19,3.18,3.19,1468.0,BVS
+2023-09-12 10:58:00,3.18,3.18,3.18,3.18,101.0,BVS
+2023-09-12 10:50:00,3.19,3.19,3.19,3.19,312.0,BVS
+2023-09-12 10:38:00,3.2,3.2,3.2,3.2,1261.0,BVS
+2023-09-12 10:31:00,3.205,3.205,3.205,3.205,185.0,BVS
+2023-09-12 10:28:00,3.21,3.211,3.21,3.21,1796.0,BVS
+2023-09-12 10:26:00,3.22,3.22,3.22,3.22,238.0,BVS
+2023-09-12 10:23:00,3.22,3.22,3.22,3.22,103.0,BVS
+2023-09-12 10:21:00,3.22,3.22,3.22,3.22,579.0,BVS
+2023-09-12 10:18:00,3.22,3.22,3.22,3.22,126.0,BVS
+2023-09-12 10:09:00,3.23,3.23,3.23,3.23,101.0,BVS
+2023-09-12 09:59:00,3.2,3.2,3.2,3.2,1367.0,BVS
+2023-09-12 09:53:00,3.175,3.175,3.175,3.175,128.0,BVS
+2023-09-12 09:49:00,3.15,3.15,3.15,3.15,2070.0,BVS
+2023-09-12 09:48:00,3.14,3.14,3.14,3.14,1037.0,BVS
+2023-09-12 09:47:00,3.155,3.155,3.155,3.155,260.0,BVS
+2023-09-12 09:44:00,3.15,3.16,3.15,3.16,1165.0,BVS
+2023-09-12 09:42:00,3.13,3.16,3.13,3.16,1550.0,BVS
+2023-09-12 09:41:00,3.14,3.14,3.14,3.14,456.0,BVS
+2023-09-12 09:30:00,3.15,3.15,3.15,3.15,2213.0,BVS
+2023-09-12 08:43:00,3.3,3.3,3.3,3.3,3.0,BVS
+2023-09-11 18:53:00,3.15,3.15,3.15,3.15,3.0,BVS
+2023-09-11 16:47:00,3.26,3.27,3.26,3.27,352.0,BVS
+2023-09-11 16:46:00,3.15,3.15,3.15,3.15,16.0,BVS
+2023-09-11 16:43:00,3.24,3.24,3.24,3.24,16.0,BVS
+2023-09-11 16:42:00,3.19,3.19,3.19,3.19,1957.0,BVS
+2023-09-11 16:10:00,3.14,3.14,3.14,3.14,3.0,BVS
+2023-09-11 16:00:00,3.18,3.19,3.18,3.19,6985.0,BVS
+2023-09-11 15:59:00,3.185,3.185,3.17,3.18,7109.0,BVS
+2023-09-11 15:58:00,3.185,3.19,3.18,3.19,526.0,BVS
+2023-09-11 15:57:00,3.18,3.185,3.18,3.185,251.0,BVS
+2023-09-11 15:56:00,3.18,3.19,3.18,3.185,3486.0,BVS
+2023-09-11 15:55:00,3.19,3.195,3.18,3.19,2657.0,BVS
+2023-09-11 15:54:00,3.195,3.2,3.195,3.195,483.0,BVS
+2023-09-11 15:52:00,3.205,3.205,3.2,3.2,1519.0,BVS
+2023-09-11 15:51:00,3.2,3.2,3.2,3.2,215.0,BVS
+2023-09-11 15:50:00,3.19,3.2,3.19,3.2,8772.0,BVS
+2023-09-11 15:49:00,3.2,3.2,3.195,3.195,297.0,BVS
+2023-09-11 15:47:00,3.2,3.2,3.2,3.2,109.0,BVS
+2023-09-11 15:45:00,3.195,3.195,3.195,3.195,318.0,BVS
+2023-09-11 15:44:00,3.19,3.195,3.19,3.195,606.0,BVS
+2023-09-11 15:41:00,3.19,3.195,3.19,3.195,3557.0,BVS
+2023-09-11 15:40:00,3.17,3.185,3.17,3.18,9156.0,BVS
+2023-09-11 15:38:00,3.17,3.18,3.17,3.17,6078.0,BVS
+2023-09-11 15:37:00,3.175,3.175,3.175,3.175,500.0,BVS
+2023-09-11 15:36:00,3.18,3.18,3.16,3.17,4034.0,BVS
+2023-09-11 15:35:00,3.195,3.195,3.195,3.195,106.0,BVS
+2023-09-11 15:34:00,3.18,3.18,3.18,3.18,1107.0,BVS
+2023-09-11 15:30:00,3.2,3.2,3.19,3.19,317.0,BVS
+2023-09-11 15:27:00,3.19,3.19,3.19,3.19,100.0,BVS
+2023-09-11 15:25:00,3.19,3.19,3.19,3.19,195.0,BVS
+2023-09-11 15:24:00,3.19,3.19,3.19,3.19,721.0,BVS
+2023-09-11 15:22:00,3.19,3.19,3.19,3.19,193.0,BVS
+2023-09-11 15:20:00,3.19,3.19,3.19,3.19,200.0,BVS
+2023-09-11 15:18:00,3.19,3.19,3.18,3.18,1204.0,BVS
+2023-09-11 15:15:00,3.186,3.186,3.186,3.186,1040.0,BVS
+2023-09-11 15:13:00,3.19,3.19,3.19,3.19,105.0,BVS
+2023-09-11 15:11:00,3.19,3.19,3.19,3.19,100.0,BVS
+2023-09-11 15:08:00,3.19,3.19,3.19,3.19,610.0,BVS
+2023-09-11 15:07:00,3.19,3.19,3.19,3.19,132.0,BVS
+2023-09-11 15:06:00,3.19,3.19,3.19,3.19,100.0,BVS
+2023-09-11 15:05:00,3.19,3.19,3.19,3.19,100.0,BVS
+2023-09-11 15:03:00,3.197,3.197,3.19,3.19,2617.0,BVS
+2023-09-11 14:54:00,3.195,3.195,3.195,3.195,100.0,BVS
+2023-09-11 14:53:00,3.195,3.2,3.19,3.19,1519.0,BVS
+2023-09-11 14:52:00,3.19,3.19,3.19,3.19,877.0,BVS
+2023-09-11 14:49:00,3.205,3.205,3.19,3.19,2059.0,BVS
+2023-09-11 14:48:00,3.205,3.205,3.205,3.205,276.0,BVS
+2023-09-11 14:46:00,3.205,3.205,3.205,3.205,100.0,BVS
+2023-09-11 14:41:00,3.205,3.205,3.205,3.205,391.0,BVS
+2023-09-11 14:34:00,3.205,3.205,3.205,3.205,100.0,BVS
+2023-09-11 14:33:00,3.21,3.21,3.205,3.205,1696.0,BVS
+2023-09-11 14:24:00,3.215,3.215,3.215,3.215,100.0,BVS
+2023-09-11 14:23:00,3.22,3.22,3.22,3.22,100.0,BVS
+2023-09-11 14:22:00,3.215,3.215,3.215,3.215,200.0,BVS
+2023-09-11 14:21:00,3.215,3.215,3.215,3.215,592.0,BVS
+2023-09-11 14:18:00,3.214,3.214,3.214,3.214,592.0,BVS
+2023-09-11 14:16:00,3.22,3.22,3.21,3.21,500.0,BVS
+2023-09-11 14:08:00,3.215,3.215,3.215,3.215,100.0,BVS
+2023-09-11 14:07:00,3.21,3.21,3.21,3.21,1135.0,BVS
+2023-09-11 14:06:00,3.205,3.21,3.205,3.205,1619.0,BVS
+2023-09-11 14:04:00,3.21,3.214,3.205,3.205,2002.0,BVS
+2023-09-11 13:58:00,3.24,3.24,3.22,3.22,3746.0,BVS
+2023-09-11 13:51:00,3.25,3.25,3.235,3.235,3617.0,BVS
+2023-09-11 13:48:00,3.255,3.255,3.255,3.255,218.0,BVS
+2023-09-11 13:46:00,3.25,3.255,3.25,3.255,625.0,BVS
+2023-09-11 13:45:00,3.255,3.255,3.255,3.255,617.0,BVS
+2023-09-11 13:44:00,3.255,3.255,3.255,3.255,100.0,BVS
+2023-09-11 13:43:00,3.255,3.255,3.255,3.255,151.0,BVS
+2023-09-11 13:42:00,3.255,3.255,3.255,3.255,230.0,BVS
+2023-09-11 13:41:00,3.26,3.26,3.26,3.26,104.0,BVS
+2023-09-11 13:39:00,3.255,3.26,3.255,3.26,528.0,BVS
+2023-09-11 13:38:00,3.23,3.25,3.23,3.25,4042.0,BVS
+2023-09-11 13:36:00,3.22,3.22,3.22,3.22,490.0,BVS
+2023-09-11 13:31:00,3.2,3.22,3.2,3.21,7958.0,BVS
+2023-09-11 13:29:00,3.19,3.2,3.19,3.2,445.0,BVS
+2023-09-11 13:28:00,3.19,3.19,3.19,3.19,2294.0,BVS
+2023-09-11 13:25:00,3.2,3.2,3.199,3.199,385.0,BVS
+2023-09-11 13:24:00,3.2,3.2,3.2,3.2,100.0,BVS
+2023-09-11 13:22:00,3.19,3.19,3.19,3.19,173.0,BVS
+2023-09-11 13:21:00,3.17,3.19,3.17,3.19,3133.0,BVS
+2023-09-11 13:18:00,3.17,3.17,3.17,3.17,200.0,BVS
+2023-09-11 13:17:00,3.16,3.16,3.16,3.16,100.0,BVS
+2023-09-11 13:14:00,3.17,3.17,3.17,3.17,117.0,BVS
+2023-09-11 13:02:00,3.155,3.155,3.155,3.155,100.0,BVS
+2023-09-11 13:00:00,3.17,3.17,3.17,3.17,100.0,BVS
+2023-09-11 12:58:00,3.15,3.155,3.15,3.155,510.0,BVS
+2023-09-11 12:56:00,3.14,3.15,3.13,3.15,1100.0,BVS
+2023-09-11 12:55:00,3.13,3.14,3.13,3.13,5363.0,BVS
+2023-09-11 12:53:00,3.12,3.12,3.11,3.11,6681.0,BVS
+2023-09-11 12:47:00,3.13,3.13,3.125,3.125,300.0,BVS
+2023-09-11 12:41:00,3.125,3.125,3.125,3.125,100.0,BVS
+2023-09-11 12:40:00,3.13,3.13,3.125,3.125,1250.0,BVS
+2023-09-11 12:39:00,3.13,3.13,3.13,3.13,100.0,BVS
+2023-09-11 12:37:00,3.14,3.14,3.14,3.14,1500.0,BVS
+2023-09-11 12:36:00,3.14,3.14,3.125,3.125,2922.0,BVS
+2023-09-11 12:30:00,3.145,3.15,3.145,3.15,300.0,BVS
+2023-09-11 12:29:00,3.145,3.15,3.145,3.145,1327.0,BVS
+2023-09-11 12:24:00,3.15,3.15,3.15,3.15,2166.0,BVS
+2023-09-11 12:21:00,3.155,3.155,3.155,3.155,186.0,BVS
+2023-09-11 12:18:00,3.155,3.155,3.155,3.155,740.0,BVS
+2023-09-11 12:15:00,3.155,3.16,3.155,3.16,1154.0,BVS
+2023-09-11 12:12:00,3.16,3.16,3.15,3.15,1300.0,BVS
+2023-09-11 12:11:00,3.15,3.15,3.15,3.15,120.0,BVS
+2023-09-11 12:10:00,3.16,3.16,3.15,3.15,200.0,BVS
+2023-09-11 12:07:00,3.15,3.15,3.15,3.15,100.0,BVS
+2023-09-11 12:06:00,3.15,3.16,3.15,3.15,347.0,BVS
+2023-09-11 12:05:00,3.15,3.15,3.15,3.15,590.0,BVS
+2023-09-11 12:03:00,3.15,3.15,3.15,3.15,459.0,BVS
+2023-09-11 12:01:00,3.16,3.16,3.16,3.16,210.0,BVS
+2023-09-11 11:59:00,3.185,3.185,3.165,3.165,2789.0,BVS
+2023-09-11 11:51:00,3.185,3.185,3.185,3.185,166.0,BVS
+2023-09-11 11:50:00,3.19,3.19,3.185,3.185,286.0,BVS
+2023-09-11 11:48:00,3.185,3.185,3.185,3.185,445.0,BVS
+2023-09-11 11:45:00,3.19,3.19,3.19,3.19,855.0,BVS
+2023-09-11 11:42:00,3.18,3.18,3.18,3.18,215.0,BVS
+2023-09-11 11:40:00,3.19,3.19,3.19,3.19,186.0,BVS
+2023-09-11 11:37:00,3.18,3.18,3.17,3.17,514.0,BVS
+2023-09-11 11:36:00,3.16,3.18,3.16,3.18,1333.0,BVS
+2023-09-11 11:35:00,3.16,3.16,3.16,3.16,100.0,BVS
+2023-09-11 11:29:00,3.155,3.155,3.155,3.155,478.0,BVS
+2023-09-11 11:25:00,3.154,3.154,3.154,3.154,614.0,BVS
+2023-09-11 11:24:00,3.16,3.16,3.16,3.16,290.0,BVS
+2023-09-11 11:23:00,3.16,3.16,3.16,3.16,100.0,BVS
+2023-09-11 11:22:00,3.16,3.16,3.16,3.16,100.0,BVS
+2023-09-11 11:20:00,3.16,3.16,3.16,3.16,1063.0,BVS
+2023-09-11 11:15:00,3.16,3.16,3.16,3.16,100.0,BVS
+2023-09-11 11:11:00,3.15,3.15,3.15,3.15,200.0,BVS
+2023-09-11 11:10:00,3.145,3.15,3.145,3.15,2025.0,BVS
+2023-09-11 11:09:00,3.15,3.15,3.15,3.15,2450.0,BVS
+2023-09-11 11:08:00,3.145,3.145,3.145,3.145,1781.0,BVS
+2023-09-11 11:04:00,3.125,3.14,3.12,3.14,4396.0,BVS
+2023-09-11 10:59:00,3.13,3.14,3.11,3.11,7272.0,BVS
+2023-09-11 10:57:00,3.13,3.14,3.1,3.12,23661.0,BVS
+2023-09-11 10:55:00,3.13,3.13,3.12,3.13,3220.0,BVS
+2023-09-11 10:54:00,3.14,3.14,3.14,3.14,100.0,BVS
+2023-09-11 10:48:00,3.145,3.145,3.145,3.145,198.0,BVS
+2023-09-11 10:46:00,3.15,3.16,3.14,3.16,2000.0,BVS
+2023-09-11 10:45:00,3.15,3.15,3.15,3.15,140.0,BVS
+2023-09-11 10:44:00,3.16,3.16,3.16,3.16,296.0,BVS
+2023-09-11 10:43:00,3.17,3.17,3.17,3.17,1080.0,BVS
+2023-09-11 10:41:00,3.175,3.175,3.17,3.17,319.0,BVS
+2023-09-11 10:39:00,3.18,3.18,3.18,3.18,100.0,BVS
+2023-09-11 10:38:00,3.175,3.18,3.175,3.175,982.0,BVS
+2023-09-11 10:37:00,3.175,3.18,3.175,3.18,350.0,BVS
+2023-09-11 10:36:00,3.175,3.175,3.175,3.175,257.0,BVS
+2023-09-11 10:35:00,3.18,3.18,3.18,3.18,102.0,BVS
+2023-09-11 10:31:00,3.175,3.175,3.175,3.175,300.0,BVS
+2023-09-11 10:29:00,3.18,3.18,3.18,3.18,874.0,BVS
+2023-09-11 10:26:00,3.18,3.18,3.18,3.18,1081.0,BVS
+2023-09-11 10:22:00,3.18,3.18,3.18,3.18,103.0,BVS
+2023-09-11 10:21:00,3.17,3.17,3.17,3.17,328.0,BVS
+2023-09-11 10:20:00,3.17,3.17,3.17,3.17,1732.0,BVS
+2023-09-11 10:17:00,3.18,3.19,3.17,3.17,4148.0,BVS
+2023-09-11 10:14:00,3.19,3.19,3.19,3.19,101.0,BVS
+2023-09-11 10:08:00,3.18,3.18,3.18,3.18,101.0,BVS
+2023-09-11 10:06:00,3.18,3.18,3.17,3.175,4149.0,BVS
+2023-09-11 10:05:00,3.16,3.18,3.16,3.18,1301.0,BVS
+2023-09-11 10:02:00,3.17,3.17,3.17,3.17,201.0,BVS
+2023-09-11 10:01:00,3.16,3.17,3.16,3.17,475.0,BVS
+2023-09-11 10:00:00,3.16,3.16,3.15,3.16,1398.0,BVS
+2023-09-11 09:59:00,3.155,3.155,3.155,3.155,168.0,BVS
+2023-09-11 09:58:00,3.17,3.18,3.17,3.17,463.0,BVS
+2023-09-11 09:57:00,3.19,3.19,3.18,3.189,1094.0,BVS
+2023-09-11 09:54:00,3.19,3.19,3.19,3.19,205.0,BVS
+2023-09-11 09:49:00,3.19,3.19,3.19,3.19,112.0,BVS
+2023-09-11 09:48:00,3.2,3.2,3.195,3.195,1389.0,BVS
+2023-09-11 09:45:00,3.225,3.225,3.2,3.2,2722.0,BVS
+2023-09-11 09:44:00,3.23,3.23,3.23,3.23,116.0,BVS
+2023-09-11 09:42:00,3.215,3.215,3.215,3.215,200.0,BVS
+2023-09-11 09:41:00,3.19,3.21,3.19,3.21,2177.0,BVS
+2023-09-11 09:39:00,3.2,3.2,3.2,3.2,1051.0,BVS
+2023-09-11 09:38:00,3.18,3.2,3.18,3.2,1602.0,BVS
+2023-09-11 09:37:00,3.17,3.18,3.17,3.17,1113.0,BVS
+2023-09-11 09:36:00,3.13,3.155,3.13,3.155,760.0,BVS
+2023-09-11 09:35:00,3.122,3.14,3.12,3.14,2575.0,BVS
+2023-09-11 09:34:00,3.11,3.13,3.11,3.12,6917.0,BVS
+2023-09-11 09:30:00,3.21,3.21,3.14,3.14,8746.0,BVS
+2023-09-11 09:22:00,3.211,3.211,3.211,3.211,25.0,BVS
diff --git a/data/BV_2023_10_3.csv b/data/BV_2023_10_3.csv
new file mode 100644
index 000000000..99cb6632e
--- /dev/null
+++ b/data/BV_2023_10_3.csv
@@ -0,0 +1,2697 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 15:58:00,7.725,7.73,7.725,7.729,2806.0,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 15:47:00,7.708,7.708,7.708,7.707,284.0,BV
+2023-10-02 15:46:00,7.71,7.71,7.71,7.71,279.0,BV
+2023-10-02 15:45:00,7.708,7.708,7.708,7.708,110.0,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 15:39:00,7.708,7.708,7.705,7.705,536.0,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 14:22:00,7.758,7.758,7.75,7.75,435.0,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 13:48:00,7.758,7.76,7.758,7.76,257.0,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 15:37:00,7.73,7.73,7.729,7.73,406.0,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 13:43:00,7.7,7.7,7.699,7.699,205.0,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 13:38:00,7.69,7.69,7.689,7.689,475.0,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
+2023-09-28 19:00:00,7.8,7.8,7.8,7.8,45776.0,BV
+2023-09-28 18:30:00,7.8,7.8,7.8,7.8,45776.0,BV
+2023-09-28 16:10:00,7.8,7.8,7.8,7.8,45776.0,BV
+2023-09-28 16:02:00,7.8,7.8,7.8,7.8,4897.0,BV
+2023-09-28 16:01:00,7.8,7.8,7.8,7.8,78913.0,BV
+2023-09-28 16:00:00,7.805,7.81,7.8,7.8,95990.0,BV
+2023-09-28 15:59:00,7.8,7.81,7.8,7.81,7294.0,BV
+2023-09-28 15:58:00,7.8,7.805,7.8,7.805,1277.0,BV
+2023-09-28 15:57:00,7.805,7.81,7.805,7.808,721.0,BV
+2023-09-28 15:56:00,7.8,7.81,7.8,7.81,1529.0,BV
+2023-09-28 15:55:00,7.8,7.805,7.8,7.805,527.0,BV
+2023-09-28 15:54:00,7.81,7.81,7.805,7.805,861.0,BV
+2023-09-28 15:53:00,7.815,7.815,7.815,7.815,253.0,BV
+2023-09-28 15:52:00,7.815,7.815,7.815,7.815,410.0,BV
+2023-09-28 15:51:00,7.81,7.814,7.81,7.814,2047.0,BV
+2023-09-28 15:50:00,7.8,7.81,7.8,7.81,2469.0,BV
+2023-09-28 15:49:00,7.81,7.81,7.81,7.81,263.0,BV
+2023-09-28 15:47:00,7.825,7.825,7.81,7.81,970.0,BV
+2023-09-28 15:46:00,7.82,7.825,7.82,7.825,1327.0,BV
+2023-09-28 15:44:00,7.815,7.815,7.815,7.815,1000.0,BV
+2023-09-28 15:40:00,7.81,7.815,7.81,7.811,1422.0,BV
+2023-09-28 15:38:00,7.8,7.801,7.8,7.801,740.0,BV
+2023-09-28 15:36:00,7.81,7.81,7.805,7.805,844.0,BV
+2023-09-28 15:35:00,7.81,7.81,7.81,7.81,896.0,BV
+2023-09-28 15:32:00,7.82,7.82,7.82,7.82,215.0,BV
+2023-09-28 15:31:00,7.83,7.83,7.83,7.83,601.0,BV
+2023-09-28 15:30:00,7.835,7.835,7.83,7.83,395.0,BV
+2023-09-28 15:28:00,7.83,7.84,7.83,7.84,605.0,BV
+2023-09-28 15:23:00,7.84,7.84,7.84,7.84,137.0,BV
+2023-09-28 15:17:00,7.84,7.84,7.84,7.84,100.0,BV
+2023-09-28 15:16:00,7.84,7.84,7.84,7.84,111.0,BV
+2023-09-28 15:15:00,7.83,7.83,7.83,7.83,1365.0,BV
+2023-09-28 15:14:00,7.825,7.825,7.825,7.825,250.0,BV
+2023-09-28 15:13:00,7.825,7.825,7.82,7.825,541.0,BV
+2023-09-28 15:07:00,7.825,7.825,7.825,7.825,101.0,BV
+2023-09-28 15:06:00,7.825,7.825,7.825,7.825,100.0,BV
+2023-09-28 15:03:00,7.825,7.825,7.825,7.825,100.0,BV
+2023-09-28 15:01:00,7.825,7.825,7.825,7.825,211.0,BV
+2023-09-28 15:00:00,7.82,7.82,7.82,7.82,1284.0,BV
+2023-09-28 14:58:00,7.815,7.815,7.815,7.815,515.0,BV
+2023-09-28 14:53:00,7.81,7.81,7.81,7.81,124.0,BV
+2023-09-28 14:49:00,7.815,7.815,7.815,7.815,7665.0,BV
+2023-09-28 14:48:00,7.82,7.82,7.82,7.82,111.0,BV
+2023-09-28 14:47:00,7.82,7.82,7.82,7.82,585.0,BV
+2023-09-28 14:43:00,7.82,7.82,7.82,7.82,792.0,BV
+2023-09-28 14:38:00,7.81,7.81,7.81,7.81,584.0,BV
+2023-09-28 14:37:00,7.81,7.81,7.81,7.81,112.0,BV
+2023-09-28 14:36:00,7.8,7.8,7.8,7.8,2412.0,BV
+2023-09-28 14:35:00,7.805,7.805,7.805,7.805,200.0,BV
+2023-09-28 14:34:00,7.815,7.815,7.81,7.81,452.0,BV
+2023-09-28 14:33:00,7.815,7.815,7.815,7.815,100.0,BV
+2023-09-28 14:29:00,7.811,7.811,7.811,7.811,238.0,BV
+2023-09-28 14:24:00,7.825,7.825,7.82,7.82,1094.0,BV
+2023-09-28 14:22:00,7.83,7.83,7.83,7.83,109.0,BV
+2023-09-28 14:19:00,7.83,7.83,7.83,7.83,145.0,BV
+2023-09-28 14:18:00,7.825,7.825,7.825,7.825,324.0,BV
+2023-09-28 14:16:00,7.82,7.82,7.82,7.82,870.0,BV
+2023-09-28 14:14:00,7.81,7.82,7.81,7.82,2150.0,BV
+2023-09-28 14:09:00,7.805,7.805,7.805,7.805,102.0,BV
+2023-09-28 14:05:00,7.807,7.808,7.807,7.808,100.0,BV
+2023-09-28 14:04:00,7.8,7.8,7.8,7.8,550.0,BV
+2023-09-28 14:03:00,7.805,7.805,7.805,7.805,230.0,BV
+2023-09-28 13:58:00,7.81,7.81,7.805,7.805,1439.0,BV
+2023-09-28 13:52:00,7.81,7.815,7.81,7.815,280.0,BV
+2023-09-28 13:51:00,7.81,7.815,7.81,7.815,655.0,BV
+2023-09-28 13:49:00,7.805,7.805,7.805,7.805,100.0,BV
+2023-09-28 13:46:00,7.81,7.81,7.81,7.81,210.0,BV
+2023-09-28 13:43:00,7.805,7.805,7.8,7.8,663.0,BV
+2023-09-28 13:40:00,7.8,7.81,7.8,7.8,2462.0,BV
+2023-09-28 13:38:00,7.805,7.805,7.805,7.805,105.0,BV
+2023-09-28 13:35:00,7.805,7.805,7.805,7.805,100.0,BV
+2023-09-28 13:30:00,7.81,7.81,7.81,7.81,636.0,BV
+2023-09-28 13:29:00,7.81,7.81,7.81,7.81,192.0,BV
+2023-09-28 13:28:00,7.815,7.815,7.815,7.815,130.0,BV
+2023-09-28 13:27:00,7.815,7.815,7.811,7.811,356.0,BV
+2023-09-28 13:25:00,7.815,7.815,7.815,7.815,360.0,BV
+2023-09-28 13:24:00,7.815,7.815,7.815,7.815,112.0,BV
+2023-09-28 13:20:00,7.81,7.81,7.81,7.81,232.0,BV
+2023-09-28 13:18:00,7.81,7.81,7.81,7.81,1139.0,BV
+2023-09-28 13:16:00,7.819,7.819,7.819,7.819,173.0,BV
+2023-09-28 13:13:00,7.81,7.81,7.81,7.81,115.0,BV
+2023-09-28 13:09:00,7.8,7.82,7.8,7.815,1405.0,BV
+2023-09-28 13:08:00,7.795,7.8,7.795,7.8,217.0,BV
+2023-09-28 13:05:00,7.78,7.8,7.78,7.8,2762.0,BV
+2023-09-28 13:04:00,7.78,7.78,7.775,7.78,519.0,BV
+2023-09-28 12:56:00,7.77,7.77,7.77,7.77,236.0,BV
+2023-09-28 12:55:00,7.77,7.77,7.77,7.77,100.0,BV
+2023-09-28 12:54:00,7.77,7.77,7.77,7.77,1459.0,BV
+2023-09-28 12:52:00,7.78,7.78,7.78,7.78,100.0,BV
+2023-09-28 12:49:00,7.78,7.78,7.78,7.78,423.0,BV
+2023-09-28 12:44:00,7.79,7.79,7.79,7.79,400.0,BV
+2023-09-28 12:41:00,7.78,7.78,7.78,7.78,128.0,BV
+2023-09-28 12:39:00,7.77,7.775,7.77,7.775,857.0,BV
+2023-09-28 12:35:00,7.76,7.76,7.75,7.76,1524.0,BV
+2023-09-28 12:34:00,7.755,7.755,7.755,7.755,100.0,BV
+2023-09-28 12:33:00,7.75,7.75,7.75,7.75,710.0,BV
+2023-09-28 12:31:00,7.765,7.765,7.755,7.755,1113.0,BV
+2023-09-28 12:28:00,7.765,7.765,7.765,7.765,127.0,BV
+2023-09-28 12:18:00,7.76,7.76,7.76,7.76,486.0,BV
+2023-09-28 12:17:00,7.76,7.76,7.76,7.76,181.0,BV
+2023-09-28 12:08:00,7.77,7.77,7.77,7.77,100.0,BV
+2023-09-28 12:06:00,7.77,7.77,7.77,7.77,125.0,BV
+2023-09-28 12:03:00,7.78,7.78,7.78,7.78,377.0,BV
+2023-09-28 12:02:00,7.79,7.79,7.79,7.79,677.0,BV
+2023-09-28 11:58:00,7.79,7.79,7.79,7.79,546.0,BV
+2023-09-28 11:55:00,7.78,7.785,7.78,7.785,246.0,BV
+2023-09-28 11:54:00,7.78,7.78,7.78,7.78,122.0,BV
+2023-09-28 11:51:00,7.779,7.785,7.779,7.785,1529.0,BV
+2023-09-28 11:50:00,7.78,7.78,7.775,7.775,905.0,BV
+2023-09-28 11:49:00,7.78,7.78,7.78,7.78,100.0,BV
+2023-09-28 11:48:00,7.78,7.78,7.78,7.78,221.0,BV
+2023-09-28 11:46:00,7.78,7.785,7.78,7.785,415.0,BV
+2023-09-28 11:45:00,7.77,7.77,7.77,7.77,164.0,BV
+2023-09-28 11:44:00,7.77,7.77,7.77,7.77,215.0,BV
+2023-09-28 11:41:00,7.775,7.775,7.775,7.775,100.0,BV
+2023-09-28 11:40:00,7.77,7.77,7.77,7.77,282.0,BV
+2023-09-28 11:35:00,7.755,7.755,7.755,7.755,100.0,BV
+2023-09-28 11:34:00,7.75,7.75,7.75,7.75,150.0,BV
+2023-09-28 11:32:00,7.76,7.76,7.76,7.76,392.0,BV
+2023-09-28 11:26:00,7.74,7.75,7.74,7.75,926.0,BV
+2023-09-28 11:24:00,7.74,7.74,7.74,7.74,837.0,BV
+2023-09-28 11:16:00,7.735,7.735,7.735,7.735,205.0,BV
+2023-09-28 11:09:00,7.735,7.735,7.735,7.735,216.0,BV
+2023-09-28 11:00:00,7.73,7.73,7.73,7.73,435.0,BV
+2023-09-28 10:58:00,7.735,7.735,7.735,7.735,1073.0,BV
+2023-09-28 10:57:00,7.735,7.735,7.735,7.735,101.0,BV
+2023-09-28 10:49:00,7.735,7.735,7.73,7.73,377.0,BV
+2023-09-28 10:45:00,7.735,7.735,7.735,7.735,100.0,BV
+2023-09-28 10:44:00,7.73,7.735,7.73,7.735,389.0,BV
+2023-09-28 10:38:00,7.72,7.725,7.72,7.725,552.0,BV
+2023-09-28 10:35:00,7.71,7.71,7.71,7.71,122.0,BV
+2023-09-28 10:32:00,7.71,7.71,7.71,7.71,100.0,BV
+2023-09-28 10:30:00,7.72,7.723,7.72,7.72,350.0,BV
+2023-09-28 10:22:00,7.72,7.72,7.72,7.72,283.0,BV
+2023-09-28 10:21:00,7.73,7.73,7.73,7.73,325.0,BV
+2023-09-28 10:17:00,7.73,7.73,7.73,7.73,160.0,BV
+2023-09-28 10:12:00,7.742,7.742,7.725,7.725,1366.0,BV
+2023-09-28 10:11:00,7.741,7.75,7.741,7.75,2181.0,BV
+2023-09-28 10:09:00,7.74,7.74,7.74,7.74,526.0,BV
+2023-09-28 10:06:00,7.73,7.73,7.73,7.73,124.0,BV
+2023-09-28 10:04:00,7.73,7.73,7.73,7.73,148.0,BV
+2023-09-28 09:58:00,7.73,7.73,7.72,7.725,1157.0,BV
+2023-09-28 09:53:00,7.75,7.75,7.75,7.75,554.0,BV
+2023-09-28 09:48:00,7.74,7.74,7.74,7.74,201.0,BV
+2023-09-28 09:47:00,7.75,7.755,7.75,7.75,537.0,BV
+2023-09-28 09:44:00,7.74,7.74,7.73,7.73,201.0,BV
+2023-09-28 09:43:00,7.752,7.752,7.75,7.75,1543.0,BV
+2023-09-28 09:42:00,7.76,7.76,7.76,7.76,222.0,BV
+2023-09-28 09:40:00,7.77,7.77,7.76,7.76,1126.0,BV
+2023-09-28 09:39:00,7.77,7.78,7.77,7.78,924.0,BV
+2023-09-28 09:37:00,7.74,7.75,7.74,7.75,601.0,BV
+2023-09-28 09:35:00,7.765,7.765,7.75,7.75,258.0,BV
+2023-09-28 09:34:00,7.77,7.78,7.77,7.78,286.0,BV
+2023-09-28 09:33:00,7.765,7.765,7.74,7.74,1412.0,BV
+2023-09-28 09:32:00,7.78,7.78,7.78,7.78,350.0,BV
+2023-09-28 09:30:00,7.69,7.69,7.69,7.69,719.0,BV
+2023-09-27 19:00:00,7.67,7.67,7.67,7.67,23090.0,BV
+2023-09-27 18:30:00,7.67,7.67,7.67,7.67,23090.0,BV
+2023-09-27 16:10:00,7.67,7.67,7.67,7.67,23090.0,BV
+2023-09-27 16:03:00,7.67,7.67,7.67,7.67,41.0,BV
+2023-09-27 16:02:00,7.67,7.67,7.67,7.67,987.0,BV
+2023-09-27 16:00:00,7.67,7.67,7.67,7.67,50364.0,BV
+2023-09-27 15:59:00,7.685,7.688,7.67,7.67,9551.0,BV
+2023-09-27 15:58:00,7.68,7.688,7.68,7.688,4356.0,BV
+2023-09-27 15:57:00,7.675,7.68,7.675,7.675,609.0,BV
+2023-09-27 15:56:00,7.67,7.675,7.67,7.67,1670.0,BV
+2023-09-27 15:54:00,7.675,7.675,7.675,7.675,272.0,BV
+2023-09-27 15:53:00,7.68,7.68,7.675,7.675,745.0,BV
+2023-09-27 15:52:00,7.685,7.685,7.68,7.685,527.0,BV
+2023-09-27 15:51:00,7.695,7.695,7.68,7.68,2723.0,BV
+2023-09-27 15:50:00,7.685,7.69,7.685,7.69,2366.0,BV
+2023-09-27 15:49:00,7.69,7.69,7.69,7.69,206.0,BV
+2023-09-27 15:46:00,7.681,7.681,7.681,7.681,1136.0,BV
+2023-09-27 15:44:00,7.68,7.685,7.68,7.685,1950.0,BV
+2023-09-27 15:43:00,7.67,7.67,7.67,7.67,750.0,BV
+2023-09-27 15:42:00,7.68,7.68,7.68,7.68,132.0,BV
+2023-09-27 15:41:00,7.68,7.68,7.68,7.68,203.0,BV
+2023-09-27 15:40:00,7.69,7.69,7.685,7.685,1298.0,BV
+2023-09-27 15:37:00,7.69,7.7,7.69,7.695,376.0,BV
+2023-09-27 15:36:00,7.69,7.695,7.69,7.695,490.0,BV
+2023-09-27 15:35:00,7.69,7.69,7.69,7.69,267.0,BV
+2023-09-27 15:31:00,7.69,7.695,7.69,7.695,249.0,BV
+2023-09-27 15:30:00,7.7,7.7,7.7,7.7,209.0,BV
+2023-09-27 15:29:00,7.695,7.695,7.695,7.695,193.0,BV
+2023-09-27 15:28:00,7.695,7.695,7.695,7.695,100.0,BV
+2023-09-27 15:19:00,7.7,7.7,7.7,7.7,210.0,BV
+2023-09-27 15:18:00,7.695,7.695,7.695,7.695,176.0,BV
+2023-09-27 15:13:00,7.705,7.705,7.7,7.7,1028.0,BV
+2023-09-27 15:10:00,7.7,7.7,7.7,7.7,1046.0,BV
+2023-09-27 15:07:00,7.69,7.69,7.69,7.69,349.0,BV
+2023-09-27 15:04:00,7.68,7.68,7.68,7.68,998.0,BV
+2023-09-27 15:03:00,7.68,7.68,7.68,7.68,1384.0,BV
+2023-09-27 15:02:00,7.68,7.685,7.68,7.685,1688.0,BV
+2023-09-27 14:58:00,7.675,7.675,7.675,7.675,166.0,BV
+2023-09-27 14:57:00,7.675,7.675,7.675,7.675,111.0,BV
+2023-09-27 14:54:00,7.68,7.68,7.68,7.68,160.0,BV
+2023-09-27 14:48:00,7.68,7.68,7.67,7.67,2051.0,BV
+2023-09-27 14:43:00,7.68,7.68,7.68,7.68,318.0,BV
+2023-09-27 14:39:00,7.68,7.68,7.68,7.68,922.0,BV
+2023-09-27 14:35:00,7.67,7.67,7.67,7.67,231.0,BV
+2023-09-27 14:34:00,7.675,7.675,7.67,7.67,862.0,BV
+2023-09-27 14:31:00,7.67,7.67,7.67,7.67,657.0,BV
+2023-09-27 14:28:00,7.66,7.665,7.66,7.665,927.0,BV
+2023-09-27 14:27:00,7.655,7.655,7.655,7.655,124.0,BV
+2023-09-27 14:26:00,7.65,7.65,7.65,7.65,618.0,BV
+2023-09-27 14:25:00,7.65,7.65,7.645,7.645,355.0,BV
+2023-09-27 14:21:00,7.64,7.64,7.64,7.64,184.0,BV
+2023-09-27 14:20:00,7.64,7.64,7.64,7.64,241.0,BV
+2023-09-27 14:19:00,7.64,7.64,7.64,7.64,176.0,BV
+2023-09-27 14:14:00,7.65,7.65,7.65,7.65,101.0,BV
+2023-09-27 14:13:00,7.645,7.645,7.645,7.645,200.0,BV
+2023-09-27 14:12:00,7.64,7.64,7.64,7.64,401.0,BV
+2023-09-27 14:11:00,7.642,7.642,7.642,7.642,123.0,BV
+2023-09-27 14:07:00,7.63,7.64,7.63,7.64,1439.0,BV
+2023-09-27 14:04:00,7.64,7.64,7.64,7.64,152.0,BV
+2023-09-27 14:01:00,7.635,7.635,7.635,7.635,256.0,BV
+2023-09-27 14:00:00,7.64,7.648,7.64,7.648,972.0,BV
+2023-09-27 13:59:00,7.64,7.65,7.64,7.65,1367.0,BV
+2023-09-27 13:58:00,7.64,7.64,7.64,7.64,101.0,BV
+2023-09-27 13:54:00,7.635,7.635,7.635,7.635,112.0,BV
+2023-09-27 13:53:00,7.64,7.64,7.64,7.64,115.0,BV
+2023-09-27 13:51:00,7.64,7.64,7.64,7.64,103.0,BV
+2023-09-27 13:49:00,7.635,7.64,7.635,7.64,223.0,BV
+2023-09-27 13:48:00,7.63,7.64,7.63,7.64,379.0,BV
+2023-09-27 13:45:00,7.63,7.64,7.63,7.64,398.0,BV
+2023-09-27 13:43:00,7.62,7.63,7.62,7.63,1980.0,BV
+2023-09-27 13:42:00,7.62,7.625,7.62,7.625,659.0,BV
+2023-09-27 13:41:00,7.625,7.625,7.625,7.625,201.0,BV
+2023-09-27 13:39:00,7.63,7.63,7.63,7.63,100.0,BV
+2023-09-27 13:38:00,7.625,7.63,7.625,7.63,202.0,BV
+2023-09-27 13:37:00,7.625,7.63,7.62,7.63,3075.0,BV
+2023-09-27 13:36:00,7.63,7.63,7.625,7.63,813.0,BV
+2023-09-27 13:34:00,7.63,7.63,7.63,7.63,233.0,BV
+2023-09-27 13:31:00,7.63,7.63,7.63,7.63,213.0,BV
+2023-09-27 13:28:00,7.63,7.64,7.63,7.63,1954.0,BV
+2023-09-27 13:27:00,7.635,7.64,7.63,7.64,789.0,BV
+2023-09-27 13:26:00,7.64,7.64,7.635,7.635,416.0,BV
+2023-09-27 13:25:00,7.63,7.64,7.63,7.64,300.0,BV
+2023-09-27 13:23:00,7.63,7.64,7.63,7.64,233.0,BV
+2023-09-27 13:21:00,7.64,7.64,7.64,7.64,324.0,BV
+2023-09-27 13:20:00,7.64,7.64,7.64,7.64,608.0,BV
+2023-09-27 13:18:00,7.65,7.65,7.64,7.645,518.0,BV
+2023-09-27 13:17:00,7.64,7.64,7.64,7.64,100.0,BV
+2023-09-27 13:14:00,7.645,7.645,7.645,7.645,122.0,BV
+2023-09-27 13:13:00,7.65,7.65,7.65,7.65,1219.0,BV
+2023-09-27 13:11:00,7.66,7.66,7.66,7.66,345.0,BV
+2023-09-27 13:10:00,7.665,7.665,7.665,7.665,245.0,BV
+2023-09-27 13:09:00,7.66,7.66,7.66,7.66,281.0,BV
+2023-09-27 13:03:00,7.66,7.665,7.66,7.665,901.0,BV
+2023-09-27 12:58:00,7.655,7.655,7.655,7.655,752.0,BV
+2023-09-27 12:56:00,7.65,7.655,7.65,7.655,301.0,BV
+2023-09-27 12:55:00,7.65,7.65,7.65,7.65,164.0,BV
+2023-09-27 12:51:00,7.654,7.655,7.654,7.655,846.0,BV
+2023-09-27 12:47:00,7.65,7.65,7.65,7.65,516.0,BV
+2023-09-27 12:46:00,7.65,7.65,7.65,7.65,401.0,BV
+2023-09-27 12:44:00,7.655,7.655,7.64,7.64,2574.0,BV
+2023-09-27 12:41:00,7.65,7.65,7.65,7.65,857.0,BV
+2023-09-27 12:37:00,7.64,7.64,7.64,7.64,990.0,BV
+2023-09-27 12:34:00,7.635,7.635,7.635,7.635,404.0,BV
+2023-09-27 12:29:00,7.62,7.63,7.62,7.63,1176.0,BV
+2023-09-27 12:28:00,7.615,7.62,7.615,7.62,1056.0,BV
+2023-09-27 12:27:00,7.62,7.62,7.62,7.62,938.0,BV
+2023-09-27 12:25:00,7.615,7.63,7.615,7.625,2201.0,BV
+2023-09-27 12:24:00,7.615,7.615,7.615,7.615,100.0,BV
+2023-09-27 12:21:00,7.615,7.615,7.615,7.615,219.0,BV
+2023-09-27 12:18:00,7.615,7.615,7.615,7.615,103.0,BV
+2023-09-27 12:17:00,7.615,7.618,7.615,7.618,212.0,BV
+2023-09-27 12:15:00,7.63,7.64,7.62,7.62,1484.0,BV
+2023-09-27 12:14:00,7.635,7.64,7.635,7.635,500.0,BV
+2023-09-27 12:13:00,7.635,7.635,7.635,7.635,120.0,BV
+2023-09-27 12:11:00,7.635,7.635,7.635,7.635,216.0,BV
+2023-09-27 12:10:00,7.64,7.65,7.635,7.635,3965.0,BV
+2023-09-27 12:07:00,7.645,7.645,7.645,7.645,243.0,BV
+2023-09-27 12:04:00,7.64,7.65,7.64,7.65,1360.0,BV
+2023-09-27 12:03:00,7.65,7.65,7.65,7.65,504.0,BV
+2023-09-27 12:01:00,7.64,7.65,7.64,7.65,3984.0,BV
+2023-09-27 12:00:00,7.65,7.65,7.645,7.645,400.0,BV
+2023-09-27 11:59:00,7.645,7.65,7.645,7.645,510.0,BV
+2023-09-27 11:54:00,7.64,7.65,7.64,7.65,429.0,BV
+2023-09-27 11:48:00,7.65,7.65,7.65,7.65,116.0,BV
+2023-09-27 11:47:00,7.64,7.65,7.64,7.65,530.0,BV
+2023-09-27 11:46:00,7.64,7.65,7.64,7.65,982.0,BV
+2023-09-27 11:45:00,7.65,7.65,7.65,7.65,322.0,BV
+2023-09-27 11:44:00,7.65,7.65,7.65,7.65,200.0,BV
+2023-09-27 11:43:00,7.64,7.65,7.64,7.65,1759.0,BV
+2023-09-27 11:41:00,7.65,7.65,7.65,7.65,201.0,BV
+2023-09-27 11:40:00,7.65,7.65,7.65,7.65,232.0,BV
+2023-09-27 11:39:00,7.65,7.65,7.65,7.65,104.0,BV
+2023-09-27 11:38:00,7.65,7.65,7.65,7.65,414.0,BV
+2023-09-27 11:37:00,7.66,7.66,7.65,7.65,1339.0,BV
+2023-09-27 11:26:00,7.66,7.665,7.66,7.665,508.0,BV
+2023-09-27 11:24:00,7.655,7.655,7.655,7.655,124.0,BV
+2023-09-27 11:22:00,7.65,7.65,7.65,7.65,679.0,BV
+2023-09-27 11:20:00,7.66,7.66,7.66,7.66,450.0,BV
+2023-09-27 11:19:00,7.66,7.665,7.66,7.665,322.0,BV
+2023-09-27 11:15:00,7.66,7.66,7.66,7.66,212.0,BV
+2023-09-27 11:13:00,7.66,7.665,7.66,7.66,326.0,BV
+2023-09-27 11:12:00,7.66,7.665,7.66,7.665,477.0,BV
+2023-09-27 11:06:00,7.655,7.655,7.655,7.655,282.0,BV
+2023-09-27 11:01:00,7.66,7.66,7.66,7.66,328.0,BV
+2023-09-27 11:00:00,7.65,7.65,7.65,7.65,363.0,BV
+2023-09-27 10:59:00,7.64,7.65,7.64,7.65,259.0,BV
+2023-09-27 10:58:00,7.645,7.645,7.645,7.645,311.0,BV
+2023-09-27 10:57:00,7.65,7.65,7.65,7.65,420.0,BV
+2023-09-27 10:56:00,7.65,7.65,7.65,7.65,390.0,BV
+2023-09-27 10:53:00,7.65,7.65,7.65,7.65,529.0,BV
+2023-09-27 10:52:00,7.66,7.66,7.655,7.66,529.0,BV
+2023-09-27 10:51:00,7.65,7.65,7.65,7.65,1381.0,BV
+2023-09-27 10:50:00,7.66,7.66,7.66,7.66,708.0,BV
+2023-09-27 10:48:00,7.65,7.655,7.65,7.655,405.0,BV
+2023-09-27 10:46:00,7.65,7.65,7.65,7.65,492.0,BV
+2023-09-27 10:43:00,7.655,7.655,7.655,7.655,157.0,BV
+2023-09-27 10:40:00,7.668,7.668,7.66,7.66,556.0,BV
+2023-09-27 10:39:00,7.66,7.66,7.66,7.66,120.0,BV
+2023-09-27 10:38:00,7.66,7.665,7.66,7.665,531.0,BV
+2023-09-27 10:31:00,7.649,7.649,7.649,7.649,352.0,BV
+2023-09-27 10:30:00,7.65,7.65,7.65,7.65,200.0,BV
+2023-09-27 10:28:00,7.65,7.65,7.65,7.65,439.0,BV
+2023-09-27 10:27:00,7.66,7.66,7.66,7.66,573.0,BV
+2023-09-27 10:25:00,7.67,7.67,7.67,7.67,305.0,BV
+2023-09-27 10:23:00,7.66,7.66,7.66,7.66,128.0,BV
+2023-09-27 10:21:00,7.66,7.66,7.66,7.66,307.0,BV
+2023-09-27 10:20:00,7.65,7.65,7.65,7.65,301.0,BV
+2023-09-27 10:18:00,7.65,7.65,7.64,7.64,354.0,BV
+2023-09-27 10:17:00,7.64,7.64,7.64,7.64,1074.0,BV
+2023-09-27 10:16:00,7.63,7.63,7.63,7.63,732.0,BV
+2023-09-27 10:15:00,7.64,7.64,7.635,7.635,287.0,BV
+2023-09-27 10:14:00,7.64,7.65,7.64,7.65,2778.0,BV
+2023-09-27 10:12:00,7.65,7.65,7.65,7.65,1023.0,BV
+2023-09-27 10:11:00,7.67,7.67,7.65,7.655,1805.0,BV
+2023-09-27 10:10:00,7.67,7.67,7.67,7.67,139.0,BV
+2023-09-27 10:09:00,7.67,7.67,7.67,7.67,238.0,BV
+2023-09-27 10:08:00,7.69,7.69,7.69,7.69,129.0,BV
+2023-09-27 10:06:00,7.68,7.68,7.68,7.68,332.0,BV
+2023-09-27 10:05:00,7.67,7.67,7.67,7.67,111.0,BV
+2023-09-27 10:04:00,7.67,7.68,7.67,7.68,1943.0,BV
+2023-09-27 10:03:00,7.64,7.65,7.64,7.65,1368.0,BV
+2023-09-27 10:01:00,7.63,7.63,7.63,7.63,110.0,BV
+2023-09-27 10:00:00,7.63,7.63,7.63,7.63,177.0,BV
+2023-09-27 09:59:00,7.62,7.62,7.62,7.62,101.0,BV
+2023-09-27 09:58:00,7.62,7.62,7.605,7.605,645.0,BV
+2023-09-27 09:57:00,7.62,7.62,7.62,7.62,100.0,BV
+2023-09-27 09:56:00,7.61,7.61,7.61,7.61,114.0,BV
+2023-09-27 09:55:00,7.6,7.6,7.59,7.59,771.0,BV
+2023-09-27 09:53:00,7.61,7.61,7.61,7.61,285.0,BV
+2023-09-27 09:52:00,7.59,7.59,7.59,7.59,220.0,BV
+2023-09-27 09:51:00,7.59,7.59,7.59,7.59,250.0,BV
+2023-09-27 09:49:00,7.58,7.58,7.58,7.58,110.0,BV
+2023-09-27 09:45:00,7.6,7.6,7.58,7.58,591.0,BV
+2023-09-27 09:44:00,7.57,7.57,7.57,7.57,411.0,BV
+2023-09-27 09:42:00,7.59,7.59,7.56,7.56,893.0,BV
+2023-09-27 09:41:00,7.57,7.58,7.56,7.58,830.0,BV
+2023-09-27 09:40:00,7.57,7.57,7.57,7.57,158.0,BV
+2023-09-27 09:37:00,7.57,7.58,7.57,7.58,1313.0,BV
+2023-09-27 09:35:00,7.59,7.59,7.59,7.59,144.0,BV
+2023-09-27 09:34:00,7.57,7.6,7.57,7.6,1781.0,BV
+2023-09-27 09:33:00,7.595,7.595,7.565,7.565,1426.0,BV
+2023-09-27 09:30:00,7.58,7.58,7.58,7.58,1199.0,BV
+2023-09-27 09:16:00,7.89,7.89,7.89,7.89,5.0,BV
+2023-09-26 19:51:00,7.81,7.81,7.81,7.81,50.0,BV
+2023-09-26 19:00:00,7.52,7.52,7.52,7.52,32737.0,BV
+2023-09-26 18:30:00,7.52,7.52,7.52,7.52,32737.0,BV
+2023-09-26 16:10:00,7.52,7.52,7.52,7.52,32737.0,BV
+2023-09-26 16:01:00,7.52,7.52,7.52,7.52,1278.0,BV
+2023-09-26 16:00:00,7.51,7.52,7.51,7.52,73227.0,BV
+2023-09-26 15:59:00,7.53,7.53,7.51,7.51,14968.0,BV
+2023-09-26 15:58:00,7.535,7.54,7.53,7.53,982.0,BV
+2023-09-26 15:57:00,7.53,7.54,7.53,7.535,3215.0,BV
+2023-09-26 15:56:00,7.535,7.54,7.53,7.531,1526.0,BV
+2023-09-26 15:55:00,7.54,7.54,7.53,7.54,1223.0,BV
+2023-09-26 15:54:00,7.531,7.54,7.53,7.54,2154.0,BV
+2023-09-26 15:53:00,7.54,7.54,7.54,7.54,910.0,BV
+2023-09-26 15:52:00,7.545,7.55,7.54,7.545,3465.0,BV
+2023-09-26 15:50:00,7.53,7.54,7.525,7.54,4032.0,BV
+2023-09-26 15:49:00,7.54,7.54,7.54,7.54,862.0,BV
+2023-09-26 15:48:00,7.545,7.545,7.545,7.545,181.0,BV
+2023-09-26 15:47:00,7.55,7.55,7.55,7.55,115.0,BV
+2023-09-26 15:46:00,7.55,7.55,7.55,7.55,275.0,BV
+2023-09-26 15:45:00,7.56,7.56,7.555,7.555,929.0,BV
+2023-09-26 15:44:00,7.57,7.57,7.57,7.57,126.0,BV
+2023-09-26 15:43:00,7.555,7.56,7.555,7.56,1516.0,BV
+2023-09-26 15:42:00,7.56,7.56,7.56,7.56,623.0,BV
+2023-09-26 15:41:00,7.555,7.555,7.555,7.555,114.0,BV
+2023-09-26 15:36:00,7.55,7.55,7.55,7.55,118.0,BV
+2023-09-26 15:33:00,7.56,7.56,7.55,7.55,1155.0,BV
+2023-09-26 15:32:00,7.56,7.56,7.56,7.56,1824.0,BV
+2023-09-26 15:31:00,7.56,7.57,7.56,7.57,2026.0,BV
+2023-09-26 15:28:00,7.55,7.55,7.55,7.55,1361.0,BV
+2023-09-26 15:26:00,7.545,7.55,7.545,7.55,464.0,BV
+2023-09-26 15:24:00,7.55,7.55,7.55,7.55,243.0,BV
+2023-09-26 15:17:00,7.56,7.56,7.555,7.555,1429.0,BV
+2023-09-26 15:14:00,7.56,7.56,7.56,7.56,224.0,BV
+2023-09-26 15:10:00,7.57,7.57,7.57,7.57,190.0,BV
+2023-09-26 15:05:00,7.57,7.57,7.57,7.57,602.0,BV
+2023-09-26 14:58:00,7.575,7.575,7.575,7.575,318.0,BV
+2023-09-26 14:52:00,7.58,7.58,7.58,7.58,274.0,BV
+2023-09-26 14:50:00,7.57,7.57,7.57,7.57,117.0,BV
+2023-09-26 14:45:00,7.575,7.575,7.575,7.575,102.0,BV
+2023-09-26 14:43:00,7.575,7.575,7.575,7.575,119.0,BV
+2023-09-26 14:39:00,7.575,7.575,7.57,7.57,596.0,BV
+2023-09-26 14:37:00,7.58,7.58,7.58,7.58,245.0,BV
+2023-09-26 14:34:00,7.57,7.57,7.57,7.57,1121.0,BV
+2023-09-26 14:33:00,7.565,7.565,7.565,7.565,100.0,BV
+2023-09-26 14:27:00,7.56,7.56,7.56,7.56,332.0,BV
+2023-09-26 14:24:00,7.565,7.565,7.565,7.565,104.0,BV
+2023-09-26 14:21:00,7.57,7.57,7.57,7.57,212.0,BV
+2023-09-26 14:20:00,7.57,7.57,7.565,7.565,421.0,BV
+2023-09-26 14:19:00,7.565,7.57,7.565,7.57,403.0,BV
+2023-09-26 14:10:00,7.57,7.57,7.57,7.57,981.0,BV
+2023-09-26 14:07:00,7.575,7.575,7.575,7.575,110.0,BV
+2023-09-26 14:06:00,7.575,7.58,7.575,7.58,375.0,BV
+2023-09-26 14:04:00,7.58,7.58,7.58,7.58,103.0,BV
+2023-09-26 14:02:00,7.57,7.57,7.57,7.57,359.0,BV
+2023-09-26 14:01:00,7.57,7.57,7.57,7.57,559.0,BV
+2023-09-26 13:58:00,7.575,7.575,7.575,7.575,211.0,BV
+2023-09-26 13:56:00,7.575,7.575,7.575,7.575,242.0,BV
+2023-09-26 13:53:00,7.575,7.59,7.575,7.575,1654.0,BV
+2023-09-26 13:52:00,7.57,7.575,7.565,7.575,1288.0,BV
+2023-09-26 13:51:00,7.56,7.56,7.56,7.56,547.0,BV
+2023-09-26 13:50:00,7.555,7.555,7.555,7.555,110.0,BV
+2023-09-26 13:48:00,7.555,7.555,7.555,7.555,230.0,BV
+2023-09-26 13:47:00,7.555,7.56,7.555,7.56,400.0,BV
+2023-09-26 13:46:00,7.551,7.551,7.551,7.551,366.0,BV
+2023-09-26 13:44:00,7.55,7.555,7.55,7.55,1376.0,BV
+2023-09-26 13:40:00,7.56,7.56,7.56,7.56,222.0,BV
+2023-09-26 13:39:00,7.564,7.564,7.564,7.564,397.0,BV
+2023-09-26 13:37:00,7.57,7.57,7.565,7.565,366.0,BV
+2023-09-26 13:33:00,7.57,7.57,7.57,7.57,194.0,BV
+2023-09-26 13:25:00,7.58,7.58,7.58,7.58,445.0,BV
+2023-09-26 13:19:00,7.58,7.58,7.58,7.58,108.0,BV
+2023-09-26 13:18:00,7.59,7.59,7.59,7.59,439.0,BV
+2023-09-26 13:09:00,7.6,7.6,7.6,7.6,123.0,BV
+2023-09-26 13:08:00,7.59,7.59,7.59,7.59,1240.0,BV
+2023-09-26 13:06:00,7.59,7.59,7.59,7.59,812.0,BV
+2023-09-26 13:05:00,7.599,7.599,7.599,7.599,409.0,BV
+2023-09-26 13:03:00,7.595,7.595,7.595,7.595,170.0,BV
+2023-09-26 12:54:00,7.59,7.59,7.59,7.59,1316.0,BV
+2023-09-26 12:53:00,7.59,7.59,7.59,7.59,641.0,BV
+2023-09-26 12:50:00,7.595,7.595,7.59,7.59,560.0,BV
+2023-09-26 12:46:00,7.6,7.6,7.6,7.6,1560.0,BV
+2023-09-26 12:44:00,7.6,7.6,7.6,7.6,180.0,BV
+2023-09-26 12:37:00,7.609,7.609,7.609,7.609,358.0,BV
+2023-09-26 12:18:00,7.61,7.61,7.61,7.61,558.0,BV
+2023-09-26 12:17:00,7.615,7.615,7.615,7.615,105.0,BV
+2023-09-26 12:13:00,7.62,7.62,7.62,7.62,716.0,BV
+2023-09-26 12:11:00,7.62,7.62,7.62,7.62,659.0,BV
+2023-09-26 12:09:00,7.615,7.615,7.615,7.615,112.0,BV
+2023-09-26 12:02:00,7.61,7.61,7.61,7.61,111.0,BV
+2023-09-26 11:45:00,7.62,7.62,7.62,7.62,230.0,BV
+2023-09-26 11:42:00,7.62,7.62,7.62,7.62,803.0,BV
+2023-09-26 11:37:00,7.61,7.61,7.61,7.61,101.0,BV
+2023-09-26 11:36:00,7.62,7.62,7.62,7.62,423.0,BV
+2023-09-26 11:34:00,7.62,7.62,7.62,7.62,451.0,BV
+2023-09-26 11:31:00,7.62,7.62,7.62,7.62,168.0,BV
+2023-09-26 11:27:00,7.625,7.625,7.62,7.62,279.0,BV
+2023-09-26 11:26:00,7.63,7.63,7.63,7.63,532.0,BV
+2023-09-26 11:23:00,7.63,7.63,7.63,7.63,367.0,BV
+2023-09-26 11:21:00,7.65,7.65,7.65,7.65,557.0,BV
+2023-09-26 11:15:00,7.65,7.65,7.65,7.65,110.0,BV
+2023-09-26 11:08:00,7.65,7.65,7.65,7.65,165.0,BV
+2023-09-26 11:06:00,7.66,7.66,7.655,7.655,507.0,BV
+2023-09-26 11:05:00,7.68,7.68,7.67,7.67,630.0,BV
+2023-09-26 11:04:00,7.68,7.68,7.68,7.68,230.0,BV
+2023-09-26 10:56:00,7.68,7.68,7.68,7.68,121.0,BV
+2023-09-26 10:53:00,7.66,7.67,7.66,7.67,2231.0,BV
+2023-09-26 10:48:00,7.685,7.685,7.68,7.68,1449.0,BV
+2023-09-26 10:41:00,7.69,7.69,7.69,7.69,573.0,BV
+2023-09-26 10:38:00,7.67,7.67,7.67,7.67,777.0,BV
+2023-09-26 10:35:00,7.68,7.68,7.67,7.67,310.0,BV
+2023-09-26 10:34:00,7.71,7.71,7.7,7.7,302.0,BV
+2023-09-26 10:33:00,7.709,7.72,7.709,7.72,2935.0,BV
+2023-09-26 10:31:00,7.71,7.715,7.71,7.715,348.0,BV
+2023-09-26 10:30:00,7.71,7.71,7.71,7.71,230.0,BV
+2023-09-26 10:24:00,7.73,7.73,7.71,7.71,1206.0,BV
+2023-09-26 10:23:00,7.735,7.735,7.735,7.735,202.0,BV
+2023-09-26 10:22:00,7.735,7.735,7.735,7.735,215.0,BV
+2023-09-26 10:21:00,7.735,7.735,7.735,7.735,106.0,BV
+2023-09-26 10:20:00,7.735,7.735,7.735,7.735,179.0,BV
+2023-09-26 10:19:00,7.735,7.735,7.735,7.735,225.0,BV
+2023-09-26 10:18:00,7.72,7.74,7.72,7.74,5141.0,BV
+2023-09-26 10:12:00,7.735,7.735,7.735,7.735,352.0,BV
+2023-09-26 10:06:00,7.75,7.75,7.75,7.75,238.0,BV
+2023-09-26 10:04:00,7.75,7.75,7.75,7.75,116.0,BV
+2023-09-26 10:01:00,7.75,7.75,7.75,7.75,629.0,BV
+2023-09-26 09:59:00,7.74,7.745,7.74,7.745,552.0,BV
+2023-09-26 09:57:00,7.75,7.75,7.75,7.75,358.0,BV
+2023-09-26 09:51:00,7.74,7.74,7.74,7.74,815.0,BV
+2023-09-26 09:50:00,7.715,7.755,7.715,7.755,2061.0,BV
+2023-09-26 09:49:00,7.715,7.715,7.715,7.715,310.0,BV
+2023-09-26 09:48:00,7.715,7.715,7.715,7.715,1066.0,BV
+2023-09-26 09:47:00,7.72,7.72,7.72,7.72,236.0,BV
+2023-09-26 09:46:00,7.73,7.73,7.73,7.73,324.0,BV
+2023-09-26 09:41:00,7.74,7.74,7.73,7.73,1370.0,BV
+2023-09-26 09:40:00,7.73,7.73,7.73,7.73,117.0,BV
+2023-09-26 09:39:00,7.72,7.72,7.72,7.72,535.0,BV
+2023-09-26 09:36:00,7.72,7.72,7.72,7.72,116.0,BV
+2023-09-26 09:35:00,7.7,7.71,7.69,7.7,2007.0,BV
+2023-09-26 09:34:00,7.68,7.68,7.68,7.68,522.0,BV
+2023-09-26 09:33:00,7.7,7.71,7.7,7.7,1084.0,BV
+2023-09-26 09:32:00,7.69,7.69,7.64,7.65,1811.0,BV
+2023-09-26 09:31:00,7.63,7.7,7.63,7.7,208.0,BV
+2023-09-26 09:30:00,7.67,7.67,7.67,7.67,1266.0,BV
+2023-09-26 09:27:00,7.86,7.86,7.86,7.86,1.0,BV
+2023-09-26 08:51:00,7.76,7.76,7.76,7.76,1.0,BV
+2023-09-25 19:00:00,7.76,7.76,7.76,7.76,28122.0,BV
+2023-09-25 18:30:00,7.76,7.76,7.76,7.76,28122.0,BV
+2023-09-25 16:10:00,7.76,7.76,7.76,7.76,28122.0,BV
+2023-09-25 16:00:00,7.76,7.765,7.76,7.76,60131.0,BV
+2023-09-25 15:59:00,7.755,7.765,7.75,7.76,5599.0,BV
+2023-09-25 15:58:00,7.76,7.76,7.75,7.755,1400.0,BV
+2023-09-25 15:57:00,7.76,7.76,7.75,7.75,1631.0,BV
+2023-09-25 15:56:00,7.755,7.76,7.75,7.755,1350.0,BV
+2023-09-25 15:55:00,7.74,7.755,7.735,7.755,5410.0,BV
+2023-09-25 15:54:00,7.74,7.745,7.74,7.745,1185.0,BV
+2023-09-25 15:53:00,7.745,7.745,7.745,7.745,195.0,BV
+2023-09-25 15:52:00,7.75,7.755,7.74,7.74,1899.0,BV
+2023-09-25 15:51:00,7.76,7.765,7.76,7.76,4009.0,BV
+2023-09-25 15:50:00,7.75,7.76,7.75,7.76,1611.0,BV
+2023-09-25 15:49:00,7.75,7.76,7.75,7.76,888.0,BV
+2023-09-25 15:48:00,7.75,7.755,7.75,7.755,515.0,BV
+2023-09-25 15:47:00,7.75,7.75,7.75,7.75,504.0,BV
+2023-09-25 15:45:00,7.75,7.75,7.75,7.75,802.0,BV
+2023-09-25 15:44:00,7.75,7.75,7.75,7.75,482.0,BV
+2023-09-25 15:43:00,7.755,7.755,7.755,7.755,208.0,BV
+2023-09-25 15:42:00,7.755,7.755,7.755,7.755,512.0,BV
+2023-09-25 15:41:00,7.75,7.75,7.75,7.75,184.0,BV
+2023-09-25 15:40:00,7.75,7.75,7.75,7.75,118.0,BV
+2023-09-25 15:38:00,7.75,7.75,7.75,7.75,259.0,BV
+2023-09-25 15:37:00,7.755,7.755,7.755,7.755,274.0,BV
+2023-09-25 15:36:00,7.755,7.755,7.755,7.755,160.0,BV
+2023-09-25 15:35:00,7.755,7.755,7.755,7.755,499.0,BV
+2023-09-25 15:33:00,7.755,7.755,7.755,7.755,154.0,BV
+2023-09-25 15:29:00,7.75,7.755,7.75,7.755,1017.0,BV
+2023-09-25 15:28:00,7.75,7.75,7.75,7.75,267.0,BV
+2023-09-25 15:26:00,7.755,7.755,7.755,7.755,406.0,BV
+2023-09-25 15:25:00,7.76,7.76,7.76,7.76,1775.0,BV
+2023-09-25 15:23:00,7.765,7.765,7.765,7.765,169.0,BV
+2023-09-25 15:20:00,7.765,7.765,7.765,7.765,362.0,BV
+2023-09-25 15:18:00,7.765,7.765,7.765,7.765,140.0,BV
+2023-09-25 15:17:00,7.77,7.775,7.765,7.765,1289.0,BV
+2023-09-25 15:16:00,7.77,7.78,7.77,7.77,2560.0,BV
+2023-09-25 15:15:00,7.77,7.77,7.77,7.77,144.0,BV
+2023-09-25 15:13:00,7.765,7.765,7.765,7.765,178.0,BV
+2023-09-25 15:12:00,7.75,7.75,7.75,7.75,900.0,BV
+2023-09-25 15:10:00,7.74,7.745,7.74,7.745,1680.0,BV
+2023-09-25 15:09:00,7.735,7.735,7.735,7.735,140.0,BV
+2023-09-25 15:07:00,7.73,7.73,7.73,7.73,143.0,BV
+2023-09-25 15:05:00,7.735,7.735,7.735,7.735,112.0,BV
+2023-09-25 15:03:00,7.74,7.74,7.735,7.74,1972.0,BV
+2023-09-25 14:58:00,7.745,7.745,7.745,7.745,110.0,BV
+2023-09-25 14:57:00,7.75,7.75,7.75,7.75,475.0,BV
+2023-09-25 14:56:00,7.76,7.76,7.76,7.76,1050.0,BV
+2023-09-25 14:54:00,7.765,7.765,7.765,7.765,210.0,BV
+2023-09-25 14:52:00,7.765,7.765,7.765,7.765,207.0,BV
+2023-09-25 14:51:00,7.765,7.765,7.765,7.765,327.0,BV
+2023-09-25 14:48:00,7.765,7.765,7.765,7.765,103.0,BV
+2023-09-25 14:46:00,7.765,7.765,7.765,7.765,106.0,BV
+2023-09-25 14:42:00,7.76,7.765,7.76,7.765,247.0,BV
+2023-09-25 14:39:00,7.765,7.765,7.765,7.765,100.0,BV
+2023-09-25 14:38:00,7.76,7.76,7.76,7.76,139.0,BV
+2023-09-25 14:36:00,7.765,7.765,7.765,7.765,207.0,BV
+2023-09-25 14:34:00,7.765,7.765,7.765,7.765,100.0,BV
+2023-09-25 14:31:00,7.76,7.76,7.76,7.76,107.0,BV
+2023-09-25 14:26:00,7.76,7.76,7.76,7.76,193.0,BV
+2023-09-25 14:19:00,7.77,7.77,7.77,7.77,357.0,BV
+2023-09-25 14:15:00,7.775,7.775,7.775,7.775,371.0,BV
+2023-09-25 14:11:00,7.76,7.77,7.76,7.77,1263.0,BV
+2023-09-25 14:09:00,7.75,7.75,7.75,7.75,486.0,BV
+2023-09-25 14:08:00,7.76,7.76,7.76,7.76,692.0,BV
+2023-09-25 14:04:00,7.765,7.765,7.76,7.76,206.0,BV
+2023-09-25 14:03:00,7.765,7.765,7.76,7.76,306.0,BV
+2023-09-25 14:00:00,7.77,7.77,7.77,7.77,112.0,BV
+2023-09-25 13:58:00,7.76,7.76,7.76,7.76,113.0,BV
+2023-09-25 13:57:00,7.765,7.765,7.765,7.765,106.0,BV
+2023-09-25 13:44:00,7.76,7.76,7.76,7.76,100.0,BV
+2023-09-25 13:42:00,7.77,7.77,7.77,7.77,631.0,BV
+2023-09-25 13:41:00,7.775,7.775,7.775,7.775,235.0,BV
+2023-09-25 13:40:00,7.77,7.77,7.77,7.77,100.0,BV
+2023-09-25 13:35:00,7.77,7.775,7.77,7.77,2266.0,BV
+2023-09-25 13:34:00,7.76,7.765,7.76,7.765,585.0,BV
+2023-09-25 13:30:00,7.77,7.77,7.77,7.77,108.0,BV
+2023-09-25 13:28:00,7.765,7.765,7.76,7.76,998.0,BV
+2023-09-25 13:24:00,7.77,7.77,7.77,7.77,267.0,BV
+2023-09-25 13:23:00,7.78,7.78,7.78,7.78,121.0,BV
+2023-09-25 13:20:00,7.805,7.805,7.805,7.805,270.0,BV
+2023-09-25 13:19:00,7.8,7.8,7.8,7.8,200.0,BV
+2023-09-25 13:18:00,7.815,7.815,7.81,7.81,984.0,BV
+2023-09-25 13:17:00,7.815,7.815,7.815,7.815,200.0,BV
+2023-09-25 13:16:00,7.815,7.815,7.815,7.815,210.0,BV
+2023-09-25 13:14:00,7.82,7.82,7.82,7.82,2661.0,BV
+2023-09-25 13:13:00,7.815,7.815,7.815,7.815,100.0,BV
+2023-09-25 13:09:00,7.815,7.815,7.815,7.815,315.0,BV
+2023-09-25 13:08:00,7.815,7.815,7.815,7.815,154.0,BV
+2023-09-25 13:07:00,7.81,7.815,7.81,7.815,397.0,BV
+2023-09-25 13:05:00,7.805,7.805,7.805,7.805,221.0,BV
+2023-09-25 13:04:00,7.805,7.805,7.805,7.805,115.0,BV
+2023-09-25 13:01:00,7.8,7.8,7.8,7.8,132.0,BV
+2023-09-25 12:58:00,7.809,7.81,7.809,7.81,1187.0,BV
+2023-09-25 12:54:00,7.8,7.805,7.8,7.805,622.0,BV
+2023-09-25 12:51:00,7.795,7.799,7.79,7.799,1428.0,BV
+2023-09-25 12:50:00,7.795,7.795,7.795,7.795,123.0,BV
+2023-09-25 12:47:00,7.795,7.795,7.795,7.795,200.0,BV
+2023-09-25 12:44:00,7.79,7.79,7.79,7.79,743.0,BV
+2023-09-25 12:40:00,7.795,7.795,7.795,7.795,268.0,BV
+2023-09-25 12:39:00,7.795,7.795,7.795,7.795,338.0,BV
+2023-09-25 12:37:00,7.795,7.795,7.795,7.795,100.0,BV
+2023-09-25 12:34:00,7.79,7.795,7.79,7.795,922.0,BV
+2023-09-25 12:29:00,7.785,7.785,7.785,7.785,103.0,BV
+2023-09-25 12:27:00,7.785,7.785,7.785,7.785,100.0,BV
+2023-09-25 12:25:00,7.781,7.781,7.781,7.781,264.0,BV
+2023-09-25 12:24:00,7.78,7.785,7.78,7.785,427.0,BV
+2023-09-25 12:20:00,7.81,7.81,7.775,7.775,2271.0,BV
+2023-09-25 12:19:00,7.815,7.815,7.81,7.815,887.0,BV
+2023-09-25 12:18:00,7.82,7.82,7.82,7.82,234.0,BV
+2023-09-25 12:17:00,7.81,7.81,7.81,7.81,255.0,BV
+2023-09-25 12:16:00,7.81,7.81,7.81,7.81,114.0,BV
+2023-09-25 12:11:00,7.805,7.81,7.805,7.81,346.0,BV
+2023-09-25 12:10:00,7.78,7.81,7.78,7.805,4621.0,BV
+2023-09-25 12:08:00,7.78,7.78,7.78,7.78,130.0,BV
+2023-09-25 12:07:00,7.77,7.78,7.77,7.775,2423.0,BV
+2023-09-25 11:58:00,7.765,7.765,7.765,7.765,258.0,BV
+2023-09-25 11:55:00,7.77,7.77,7.77,7.77,101.0,BV
+2023-09-25 11:54:00,7.765,7.765,7.765,7.765,100.0,BV
+2023-09-25 11:53:00,7.765,7.765,7.765,7.765,108.0,BV
+2023-09-25 11:49:00,7.765,7.765,7.765,7.765,100.0,BV
+2023-09-25 11:45:00,7.765,7.765,7.765,7.765,1814.0,BV
+2023-09-25 11:42:00,7.76,7.76,7.76,7.76,225.0,BV
+2023-09-25 11:41:00,7.76,7.76,7.76,7.76,236.0,BV
+2023-09-25 11:38:00,7.76,7.76,7.76,7.76,388.0,BV
+2023-09-25 11:37:00,7.76,7.76,7.76,7.76,101.0,BV
+2023-09-25 11:33:00,7.76,7.765,7.76,7.76,851.0,BV
+2023-09-25 11:27:00,7.77,7.77,7.77,7.77,685.0,BV
+2023-09-25 11:23:00,7.775,7.775,7.775,7.775,209.0,BV
+2023-09-25 11:21:00,7.77,7.77,7.77,7.77,173.0,BV
+2023-09-25 11:20:00,7.78,7.78,7.78,7.78,612.0,BV
+2023-09-25 11:19:00,7.77,7.77,7.77,7.77,372.0,BV
+2023-09-25 11:18:00,7.77,7.77,7.76,7.76,231.0,BV
+2023-09-25 11:14:00,7.75,7.75,7.75,7.75,100.0,BV
+2023-09-25 11:13:00,7.755,7.755,7.755,7.755,194.0,BV
+2023-09-25 11:11:00,7.76,7.76,7.76,7.76,165.0,BV
+2023-09-25 11:09:00,7.74,7.755,7.74,7.755,651.0,BV
+2023-09-25 11:05:00,7.735,7.735,7.735,7.735,1099.0,BV
+2023-09-25 11:03:00,7.741,7.745,7.74,7.745,1789.0,BV
+2023-09-25 11:02:00,7.745,7.745,7.743,7.743,356.0,BV
+2023-09-25 10:55:00,7.741,7.741,7.741,7.741,300.0,BV
+2023-09-25 10:54:00,7.755,7.755,7.755,7.755,504.0,BV
+2023-09-25 10:51:00,7.76,7.76,7.76,7.76,255.0,BV
+2023-09-25 10:50:00,7.78,7.78,7.77,7.77,1400.0,BV
+2023-09-25 10:48:00,7.785,7.785,7.785,7.785,108.0,BV
+2023-09-25 10:41:00,7.78,7.79,7.78,7.79,227.0,BV
+2023-09-25 10:40:00,7.78,7.78,7.78,7.78,521.0,BV
+2023-09-25 10:39:00,7.78,7.78,7.78,7.78,380.0,BV
+2023-09-25 10:38:00,7.78,7.78,7.78,7.78,209.0,BV
+2023-09-25 10:36:00,7.78,7.78,7.78,7.78,100.0,BV
+2023-09-25 10:34:00,7.775,7.775,7.775,7.775,245.0,BV
+2023-09-25 10:31:00,7.77,7.77,7.77,7.77,102.0,BV
+2023-09-25 10:29:00,7.76,7.76,7.76,7.76,136.0,BV
+2023-09-25 10:26:00,7.77,7.77,7.77,7.77,200.0,BV
+2023-09-25 10:23:00,7.76,7.76,7.76,7.76,1192.0,BV
+2023-09-25 10:20:00,7.76,7.77,7.76,7.77,373.0,BV
+2023-09-25 10:18:00,7.74,7.75,7.74,7.75,2051.0,BV
+2023-09-25 10:16:00,7.745,7.745,7.745,7.745,100.0,BV
+2023-09-25 10:06:00,7.74,7.74,7.74,7.74,316.0,BV
+2023-09-25 10:05:00,7.74,7.74,7.74,7.74,240.0,BV
+2023-09-25 10:02:00,7.77,7.77,7.76,7.76,596.0,BV
+2023-09-25 10:00:00,7.77,7.78,7.77,7.78,3277.0,BV
+2023-09-25 09:57:00,7.77,7.77,7.77,7.77,121.0,BV
+2023-09-25 09:53:00,7.75,7.75,7.75,7.75,313.0,BV
+2023-09-25 09:52:00,7.76,7.76,7.76,7.76,103.0,BV
+2023-09-25 09:49:00,7.73,7.73,7.73,7.73,101.0,BV
+2023-09-25 09:46:00,7.72,7.73,7.72,7.73,400.0,BV
+2023-09-25 09:45:00,7.73,7.73,7.71,7.71,756.0,BV
+2023-09-25 09:44:00,7.72,7.72,7.72,7.72,151.0,BV
+2023-09-25 09:43:00,7.71,7.71,7.71,7.71,800.0,BV
+2023-09-25 09:42:00,7.7,7.7,7.7,7.7,269.0,BV
+2023-09-25 09:41:00,7.68,7.69,7.68,7.69,504.0,BV
+2023-09-25 09:40:00,7.67,7.67,7.67,7.67,308.0,BV
+2023-09-25 09:39:00,7.66,7.66,7.66,7.66,501.0,BV
+2023-09-25 09:38:00,7.675,7.675,7.67,7.67,838.0,BV
+2023-09-25 09:37:00,7.68,7.68,7.68,7.68,101.0,BV
+2023-09-25 09:36:00,7.68,7.68,7.68,7.68,434.0,BV
+2023-09-25 09:34:00,7.67,7.67,7.67,7.67,139.0,BV
+2023-09-25 09:32:00,7.65,7.675,7.65,7.675,1174.0,BV
+2023-09-25 09:31:00,7.66,7.66,7.61,7.63,833.0,BV
+2023-09-25 09:30:00,7.67,7.67,7.67,7.67,1831.0,BV
+2023-09-22 19:00:00,7.73,7.73,7.73,7.73,36867.0,BV
+2023-09-22 18:30:00,7.73,7.73,7.73,7.73,36867.0,BV
+2023-09-22 16:16:00,7.73,7.73,7.73,7.73,202.0,BV
+2023-09-22 16:10:00,7.73,7.73,7.73,7.73,36867.0,BV
+2023-09-22 16:01:00,7.73,7.73,7.73,7.73,5022.0,BV
+2023-09-22 16:00:00,7.73,7.73,7.73,7.73,82963.0,BV
+2023-09-22 15:59:00,7.74,7.745,7.73,7.73,7128.0,BV
+2023-09-22 15:58:00,7.73,7.74,7.73,7.73,2256.0,BV
+2023-09-22 15:57:00,7.735,7.735,7.73,7.735,1753.0,BV
+2023-09-22 15:56:00,7.74,7.74,7.73,7.74,4251.0,BV
+2023-09-22 15:55:00,7.745,7.75,7.745,7.745,1270.0,BV
+2023-09-22 15:54:00,7.75,7.75,7.745,7.745,747.0,BV
+2023-09-22 15:53:00,7.745,7.745,7.745,7.745,198.0,BV
+2023-09-22 15:51:00,7.755,7.755,7.74,7.745,1310.0,BV
+2023-09-22 15:50:00,7.75,7.76,7.75,7.755,4566.0,BV
+2023-09-22 15:49:00,7.755,7.755,7.755,7.755,327.0,BV
+2023-09-22 15:47:00,7.758,7.76,7.755,7.755,381.0,BV
+2023-09-22 15:46:00,7.758,7.758,7.758,7.758,167.0,BV
+2023-09-22 15:45:00,7.755,7.755,7.755,7.755,369.0,BV
+2023-09-22 15:41:00,7.75,7.755,7.75,7.75,1430.0,BV
+2023-09-22 15:40:00,7.76,7.76,7.755,7.755,260.0,BV
+2023-09-22 15:39:00,7.755,7.755,7.755,7.755,260.0,BV
+2023-09-22 15:38:00,7.755,7.755,7.755,7.755,184.0,BV
+2023-09-22 15:35:00,7.75,7.75,7.75,7.75,304.0,BV
+2023-09-22 15:34:00,7.755,7.755,7.755,7.755,621.0,BV
+2023-09-22 15:33:00,7.75,7.76,7.75,7.75,2808.0,BV
+2023-09-22 15:32:00,7.76,7.76,7.76,7.76,1037.0,BV
+2023-09-22 15:31:00,7.76,7.76,7.76,7.76,1277.0,BV
+2023-09-22 15:29:00,7.765,7.765,7.765,7.765,103.0,BV
+2023-09-22 15:25:00,7.77,7.77,7.76,7.76,908.0,BV
+2023-09-22 15:23:00,7.78,7.78,7.77,7.77,3962.0,BV
+2023-09-22 15:22:00,7.775,7.775,7.775,7.775,108.0,BV
+2023-09-22 15:20:00,7.775,7.775,7.775,7.775,228.0,BV
+2023-09-22 15:16:00,7.775,7.775,7.775,7.775,208.0,BV
+2023-09-22 15:12:00,7.78,7.78,7.78,7.78,609.0,BV
+2023-09-22 15:11:00,7.8,7.8,7.79,7.79,2882.0,BV
+2023-09-22 15:10:00,7.808,7.808,7.808,7.808,116.0,BV
+2023-09-22 15:09:00,7.8,7.805,7.8,7.805,1358.0,BV
+2023-09-22 15:08:00,7.79,7.79,7.79,7.79,782.0,BV
+2023-09-22 15:07:00,7.79,7.79,7.79,7.79,202.0,BV
+2023-09-22 15:02:00,7.786,7.786,7.785,7.785,1156.0,BV
+2023-09-22 15:00:00,7.78,7.785,7.78,7.785,1131.0,BV
+2023-09-22 14:59:00,7.78,7.78,7.78,7.78,500.0,BV
+2023-09-22 14:52:00,7.778,7.778,7.778,7.778,115.0,BV
+2023-09-22 14:48:00,7.775,7.775,7.775,7.775,115.0,BV
+2023-09-22 14:29:00,7.78,7.78,7.78,7.78,441.0,BV
+2023-09-22 14:28:00,7.785,7.785,7.78,7.78,919.0,BV
+2023-09-22 14:27:00,7.79,7.79,7.79,7.79,100.0,BV
+2023-09-22 14:25:00,7.79,7.79,7.79,7.79,188.0,BV
+2023-09-22 14:24:00,7.78,7.78,7.78,7.78,341.0,BV
+2023-09-22 14:19:00,7.78,7.78,7.78,7.78,126.0,BV
+2023-09-22 14:18:00,7.77,7.77,7.77,7.77,270.0,BV
+2023-09-22 14:17:00,7.78,7.78,7.78,7.78,628.0,BV
+2023-09-22 14:15:00,7.788,7.788,7.788,7.788,122.0,BV
+2023-09-22 14:05:00,7.79,7.79,7.79,7.79,255.0,BV
+2023-09-22 14:03:00,7.79,7.79,7.79,7.79,745.0,BV
+2023-09-22 14:01:00,7.795,7.795,7.795,7.795,111.0,BV
+2023-09-22 13:59:00,7.79,7.79,7.79,7.79,112.0,BV
+2023-09-22 13:50:00,7.79,7.79,7.79,7.79,103.0,BV
+2023-09-22 13:48:00,7.785,7.785,7.785,7.785,100.0,BV
+2023-09-22 13:45:00,7.79,7.79,7.79,7.79,304.0,BV
+2023-09-22 13:44:00,7.781,7.781,7.781,7.781,112.0,BV
+2023-09-22 13:38:00,7.8,7.8,7.8,7.8,356.0,BV
+2023-09-22 13:35:00,7.8,7.8,7.8,7.8,240.0,BV
+2023-09-22 13:34:00,7.795,7.8,7.795,7.8,200.0,BV
+2023-09-22 13:24:00,7.81,7.81,7.8,7.8,544.0,BV
+2023-09-22 13:20:00,7.81,7.815,7.81,7.815,241.0,BV
+2023-09-22 13:18:00,7.81,7.81,7.81,7.81,131.0,BV
+2023-09-22 13:12:00,7.805,7.805,7.805,7.805,487.0,BV
+2023-09-22 13:10:00,7.8,7.8,7.8,7.8,196.0,BV
+2023-09-22 13:09:00,7.8,7.8,7.8,7.8,732.0,BV
+2023-09-22 13:07:00,7.8,7.805,7.8,7.805,965.0,BV
+2023-09-22 13:06:00,7.795,7.8,7.795,7.8,230.0,BV
+2023-09-22 13:02:00,7.79,7.79,7.79,7.79,851.0,BV
+2023-09-22 12:54:00,7.785,7.785,7.785,7.785,139.0,BV
+2023-09-22 12:53:00,7.785,7.785,7.785,7.785,213.0,BV
+2023-09-22 12:43:00,7.78,7.78,7.78,7.78,846.0,BV
+2023-09-22 12:41:00,7.79,7.79,7.79,7.79,365.0,BV
+2023-09-22 12:39:00,7.805,7.81,7.795,7.795,2688.0,BV
+2023-09-22 12:38:00,7.8,7.805,7.8,7.8,557.0,BV
+2023-09-22 12:37:00,7.8,7.8,7.8,7.8,108.0,BV
+2023-09-22 12:35:00,7.8,7.8,7.8,7.8,310.0,BV
+2023-09-22 12:32:00,7.78,7.79,7.78,7.79,956.0,BV
+2023-09-22 12:28:00,7.78,7.78,7.78,7.78,149.0,BV
+2023-09-22 12:16:00,7.77,7.77,7.77,7.77,317.0,BV
+2023-09-22 12:15:00,7.755,7.76,7.755,7.76,848.0,BV
+2023-09-22 12:12:00,7.755,7.755,7.755,7.755,165.0,BV
+2023-09-22 12:11:00,7.76,7.76,7.75,7.75,1154.0,BV
+2023-09-22 12:10:00,7.79,7.79,7.77,7.77,1753.0,BV
+2023-09-22 12:07:00,7.795,7.795,7.795,7.795,528.0,BV
+2023-09-22 12:00:00,7.795,7.795,7.795,7.795,159.0,BV
+2023-09-22 11:59:00,7.795,7.8,7.795,7.8,241.0,BV
+2023-09-22 11:55:00,7.79,7.79,7.79,7.79,515.0,BV
+2023-09-22 11:53:00,7.78,7.785,7.78,7.785,804.0,BV
+2023-09-22 11:52:00,7.785,7.785,7.775,7.785,2934.0,BV
+2023-09-22 11:51:00,7.79,7.79,7.79,7.79,111.0,BV
+2023-09-22 11:47:00,7.77,7.78,7.77,7.78,755.0,BV
+2023-09-22 11:46:00,7.765,7.765,7.765,7.765,115.0,BV
+2023-09-22 11:44:00,7.765,7.765,7.765,7.765,275.0,BV
+2023-09-22 11:41:00,7.765,7.765,7.765,7.765,339.0,BV
+2023-09-22 11:37:00,7.77,7.77,7.77,7.77,335.0,BV
+2023-09-22 11:35:00,7.77,7.77,7.77,7.77,108.0,BV
+2023-09-22 11:32:00,7.765,7.765,7.765,7.765,313.0,BV
+2023-09-22 11:26:00,7.76,7.76,7.76,7.76,445.0,BV
+2023-09-22 11:24:00,7.75,7.75,7.75,7.75,276.0,BV
+2023-09-22 11:22:00,7.75,7.75,7.75,7.75,445.0,BV
+2023-09-22 11:20:00,7.76,7.76,7.75,7.75,958.0,BV
+2023-09-22 11:19:00,7.765,7.765,7.75,7.76,7230.0,BV
+2023-09-22 11:18:00,7.765,7.765,7.765,7.765,101.0,BV
+2023-09-22 11:13:00,7.76,7.76,7.76,7.76,445.0,BV
+2023-09-22 11:09:00,7.75,7.75,7.75,7.75,250.0,BV
+2023-09-22 11:08:00,7.76,7.76,7.76,7.76,487.0,BV
+2023-09-22 11:07:00,7.77,7.77,7.77,7.77,855.0,BV
+2023-09-22 11:03:00,7.77,7.77,7.77,7.77,254.0,BV
+2023-09-22 11:02:00,7.76,7.775,7.76,7.775,3770.0,BV
+2023-09-22 11:01:00,7.76,7.76,7.76,7.76,301.0,BV
+2023-09-22 11:00:00,7.74,7.775,7.735,7.76,19011.0,BV
+2023-09-22 10:56:00,7.74,7.74,7.74,7.74,239.0,BV
+2023-09-22 10:53:00,7.74,7.75,7.735,7.74,5864.0,BV
+2023-09-22 10:48:00,7.735,7.735,7.735,7.735,249.0,BV
+2023-09-22 10:47:00,7.735,7.735,7.735,7.735,107.0,BV
+2023-09-22 10:45:00,7.755,7.755,7.73,7.74,1914.0,BV
+2023-09-22 10:44:00,7.745,7.745,7.745,7.745,521.0,BV
+2023-09-22 10:42:00,7.75,7.75,7.75,7.75,301.0,BV
+2023-09-22 10:41:00,7.758,7.758,7.758,7.758,369.0,BV
+2023-09-22 10:39:00,7.775,7.775,7.77,7.77,953.0,BV
+2023-09-22 10:34:00,7.77,7.77,7.77,7.77,961.0,BV
+2023-09-22 10:29:00,7.76,7.76,7.755,7.755,236.0,BV
+2023-09-22 10:25:00,7.77,7.77,7.76,7.76,700.0,BV
+2023-09-22 10:23:00,7.76,7.76,7.76,7.76,774.0,BV
+2023-09-22 10:20:00,7.75,7.75,7.75,7.75,391.0,BV
+2023-09-22 10:16:00,7.73,7.731,7.73,7.731,266.0,BV
+2023-09-22 10:15:00,7.75,7.75,7.74,7.74,827.0,BV
+2023-09-22 10:12:00,7.76,7.76,7.76,7.76,241.0,BV
+2023-09-22 10:11:00,7.78,7.78,7.77,7.77,906.0,BV
+2023-09-22 10:09:00,7.79,7.79,7.79,7.79,297.0,BV
+2023-09-22 10:08:00,7.79,7.79,7.79,7.79,154.0,BV
+2023-09-22 10:06:00,7.8,7.8,7.8,7.8,295.0,BV
+2023-09-22 10:05:00,7.8,7.8,7.8,7.8,534.0,BV
+2023-09-22 10:02:00,7.795,7.795,7.795,7.795,215.0,BV
+2023-09-22 10:00:00,7.795,7.795,7.795,7.795,341.0,BV
+2023-09-22 09:59:00,7.79,7.795,7.79,7.795,630.0,BV
+2023-09-22 09:58:00,7.75,7.78,7.75,7.78,908.0,BV
+2023-09-22 09:54:00,7.75,7.75,7.744,7.744,309.0,BV
+2023-09-22 09:52:00,7.76,7.76,7.76,7.76,258.0,BV
+2023-09-22 09:49:00,7.76,7.76,7.76,7.76,182.0,BV
+2023-09-22 09:48:00,7.76,7.76,7.76,7.76,1235.0,BV
+2023-09-22 09:44:00,7.77,7.77,7.77,7.77,246.0,BV
+2023-09-22 09:43:00,7.759,7.76,7.759,7.76,478.0,BV
+2023-09-22 09:41:00,7.76,7.76,7.76,7.76,214.0,BV
+2023-09-22 09:40:00,7.77,7.77,7.77,7.77,255.0,BV
+2023-09-22 09:39:00,7.79,7.79,7.79,7.79,256.0,BV
+2023-09-22 09:38:00,7.79,7.79,7.79,7.79,670.0,BV
+2023-09-22 09:36:00,7.82,7.82,7.8,7.8,1425.0,BV
+2023-09-22 09:35:00,7.79,7.8,7.78,7.8,1056.0,BV
+2023-09-22 09:30:00,7.76,7.76,7.76,7.76,755.0,BV
+2023-09-21 19:00:00,7.74,7.74,7.74,7.74,30358.0,BV
+2023-09-21 18:30:00,7.74,7.74,7.74,7.74,30358.0,BV
+2023-09-21 16:10:00,7.74,7.74,7.74,7.74,30358.0,BV
+2023-09-21 16:02:00,7.74,7.74,7.74,7.74,2.0,BV
+2023-09-21 16:01:00,7.74,7.74,7.74,7.74,3233.0,BV
+2023-09-21 16:00:00,7.74,7.745,7.74,7.74,67298.0,BV
+2023-09-21 15:59:00,7.77,7.77,7.74,7.74,6489.0,BV
+2023-09-21 15:58:00,7.755,7.77,7.755,7.765,4208.0,BV
+2023-09-21 15:57:00,7.76,7.76,7.75,7.755,1290.0,BV
+2023-09-21 15:56:00,7.755,7.755,7.75,7.75,1882.0,BV
+2023-09-21 15:55:00,7.765,7.765,7.75,7.755,3811.0,BV
+2023-09-21 15:54:00,7.77,7.77,7.76,7.765,3204.0,BV
+2023-09-21 15:53:00,7.765,7.765,7.765,7.765,418.0,BV
+2023-09-21 15:52:00,7.768,7.768,7.76,7.765,663.0,BV
+2023-09-21 15:51:00,7.765,7.765,7.76,7.76,629.0,BV
+2023-09-21 15:50:00,7.765,7.765,7.765,7.765,223.0,BV
+2023-09-21 15:49:00,7.77,7.77,7.765,7.765,2485.0,BV
+2023-09-21 15:48:00,7.765,7.765,7.765,7.765,263.0,BV
+2023-09-21 15:44:00,7.76,7.76,7.76,7.76,205.0,BV
+2023-09-21 15:42:00,7.76,7.765,7.76,7.765,441.0,BV
+2023-09-21 15:41:00,7.77,7.77,7.765,7.765,1587.0,BV
+2023-09-21 15:37:00,7.77,7.77,7.77,7.77,126.0,BV
+2023-09-21 15:36:00,7.78,7.78,7.776,7.776,3407.0,BV
+2023-09-21 15:35:00,7.775,7.775,7.77,7.77,1271.0,BV
+2023-09-21 15:34:00,7.775,7.775,7.77,7.77,916.0,BV
+2023-09-21 15:32:00,7.77,7.77,7.77,7.77,136.0,BV
+2023-09-21 15:29:00,7.77,7.77,7.77,7.77,211.0,BV
+2023-09-21 15:28:00,7.77,7.77,7.77,7.77,1217.0,BV
+2023-09-21 15:26:00,7.775,7.775,7.775,7.775,124.0,BV
+2023-09-21 15:23:00,7.78,7.78,7.77,7.77,866.0,BV
+2023-09-21 15:22:00,7.78,7.78,7.78,7.78,341.0,BV
+2023-09-21 15:17:00,7.785,7.785,7.785,7.785,186.0,BV
+2023-09-21 15:16:00,7.8,7.8,7.785,7.785,1409.0,BV
+2023-09-21 15:11:00,7.8,7.8,7.8,7.8,157.0,BV
+2023-09-21 15:09:00,7.8,7.8,7.8,7.8,101.0,BV
+2023-09-21 15:05:00,7.801,7.801,7.801,7.801,209.0,BV
+2023-09-21 15:04:00,7.805,7.805,7.805,7.805,101.0,BV
+2023-09-21 15:03:00,7.8,7.8,7.8,7.8,122.0,BV
+2023-09-21 15:02:00,7.805,7.805,7.8,7.8,401.0,BV
+2023-09-21 15:01:00,7.8,7.8,7.8,7.8,217.0,BV
+2023-09-21 14:58:00,7.8,7.805,7.8,7.8,1530.0,BV
+2023-09-21 14:49:00,7.805,7.805,7.805,7.805,102.0,BV
+2023-09-21 14:47:00,7.805,7.805,7.805,7.805,114.0,BV
+2023-09-21 14:44:00,7.805,7.805,7.805,7.805,191.0,BV
+2023-09-21 14:43:00,7.81,7.81,7.81,7.81,536.0,BV
+2023-09-21 14:39:00,7.81,7.815,7.81,7.81,1768.0,BV
+2023-09-21 14:38:00,7.805,7.809,7.805,7.809,427.0,BV
+2023-09-21 14:33:00,7.805,7.805,7.805,7.805,101.0,BV
+2023-09-21 14:32:00,7.805,7.805,7.805,7.805,108.0,BV
+2023-09-21 14:28:00,7.81,7.81,7.81,7.81,277.0,BV
+2023-09-21 14:25:00,7.82,7.82,7.81,7.81,1537.0,BV
+2023-09-21 14:19:00,7.83,7.83,7.825,7.825,744.0,BV
+2023-09-21 14:18:00,7.84,7.84,7.83,7.83,1219.0,BV
+2023-09-21 14:11:00,7.84,7.84,7.84,7.84,803.0,BV
+2023-09-21 14:05:00,7.835,7.835,7.835,7.835,303.0,BV
+2023-09-21 14:04:00,7.83,7.83,7.83,7.83,104.0,BV
+2023-09-21 14:03:00,7.835,7.835,7.835,7.835,104.0,BV
+2023-09-21 13:53:00,7.835,7.835,7.835,7.835,169.0,BV
+2023-09-21 13:52:00,7.835,7.835,7.835,7.835,125.0,BV
+2023-09-21 13:51:00,7.83,7.83,7.83,7.83,1068.0,BV
+2023-09-21 13:50:00,7.825,7.825,7.825,7.825,100.0,BV
+2023-09-21 13:48:00,7.82,7.83,7.82,7.825,2225.0,BV
+2023-09-21 13:43:00,7.826,7.826,7.825,7.825,288.0,BV
+2023-09-21 13:39:00,7.825,7.825,7.825,7.825,107.0,BV
+2023-09-21 13:38:00,7.825,7.825,7.825,7.825,100.0,BV
+2023-09-21 13:37:00,7.825,7.83,7.825,7.83,500.0,BV
+2023-09-21 13:19:00,7.82,7.82,7.82,7.82,200.0,BV
+2023-09-21 13:16:00,7.83,7.83,7.83,7.83,1391.0,BV
+2023-09-21 13:15:00,7.82,7.82,7.82,7.82,669.0,BV
+2023-09-21 13:14:00,7.81,7.81,7.81,7.81,900.0,BV
+2023-09-21 13:12:00,7.805,7.805,7.805,7.805,210.0,BV
+2023-09-21 13:11:00,7.8,7.8,7.8,7.8,2512.0,BV
+2023-09-21 13:07:00,7.792,7.795,7.792,7.795,539.0,BV
+2023-09-21 13:06:00,7.795,7.795,7.795,7.795,106.0,BV
+2023-09-21 13:00:00,7.79,7.79,7.79,7.79,1797.0,BV
+2023-09-21 12:54:00,7.8,7.8,7.8,7.8,4072.0,BV
+2023-09-21 12:53:00,7.805,7.805,7.805,7.805,100.0,BV
+2023-09-21 12:51:00,7.795,7.805,7.795,7.8,2105.0,BV
+2023-09-21 12:50:00,7.79,7.79,7.79,7.79,149.0,BV
+2023-09-21 12:49:00,7.795,7.795,7.795,7.795,200.0,BV
+2023-09-21 12:44:00,7.79,7.79,7.79,7.79,200.0,BV
+2023-09-21 12:43:00,7.8,7.8,7.8,7.8,785.0,BV
+2023-09-21 12:41:00,7.79,7.8,7.79,7.8,4002.0,BV
+2023-09-21 12:40:00,7.785,7.785,7.785,7.785,251.0,BV
+2023-09-21 12:39:00,7.8,7.8,7.762,7.78,25498.0,BV
+2023-09-21 12:37:00,7.815,7.815,7.805,7.805,1329.0,BV
+2023-09-21 12:36:00,7.815,7.815,7.811,7.811,206.0,BV
+2023-09-21 12:33:00,7.815,7.815,7.81,7.81,668.0,BV
+2023-09-21 12:32:00,7.815,7.815,7.81,7.81,565.0,BV
+2023-09-21 12:30:00,7.82,7.82,7.81,7.81,268.0,BV
+2023-09-21 12:26:00,7.82,7.82,7.82,7.82,100.0,BV
+2023-09-21 12:17:00,7.81,7.81,7.81,7.81,101.0,BV
+2023-09-21 12:16:00,7.81,7.81,7.81,7.81,257.0,BV
+2023-09-21 12:14:00,7.84,7.84,7.81,7.81,3734.0,BV
+2023-09-21 12:13:00,7.843,7.843,7.843,7.843,100.0,BV
+2023-09-21 12:11:00,7.85,7.85,7.85,7.85,200.0,BV
+2023-09-21 12:07:00,7.85,7.85,7.85,7.85,201.0,BV
+2023-09-21 12:06:00,7.84,7.84,7.84,7.84,106.0,BV
+2023-09-21 12:01:00,7.85,7.85,7.85,7.85,457.0,BV
+2023-09-21 11:58:00,7.855,7.855,7.855,7.855,200.0,BV
+2023-09-21 11:57:00,7.86,7.86,7.86,7.86,876.0,BV
+2023-09-21 11:55:00,7.86,7.861,7.86,7.861,3229.0,BV
+2023-09-21 11:53:00,7.86,7.87,7.86,7.86,2929.0,BV
+2023-09-21 11:51:00,7.86,7.86,7.86,7.86,120.0,BV
+2023-09-21 11:46:00,7.855,7.855,7.855,7.855,100.0,BV
+2023-09-21 11:45:00,7.86,7.86,7.86,7.86,231.0,BV
+2023-09-21 11:43:00,7.86,7.86,7.855,7.855,943.0,BV
+2023-09-21 11:39:00,7.865,7.865,7.865,7.865,100.0,BV
+2023-09-21 11:38:00,7.865,7.865,7.865,7.865,206.0,BV
+2023-09-21 11:37:00,7.87,7.87,7.87,7.87,542.0,BV
+2023-09-21 11:34:00,7.88,7.88,7.88,7.88,100.0,BV
+2023-09-21 11:33:00,7.87,7.875,7.87,7.875,1180.0,BV
+2023-09-21 11:31:00,7.85,7.86,7.85,7.86,929.0,BV
+2023-09-21 11:28:00,7.84,7.84,7.84,7.84,200.0,BV
+2023-09-21 11:23:00,7.845,7.845,7.845,7.845,146.0,BV
+2023-09-21 11:22:00,7.845,7.845,7.845,7.845,237.0,BV
+2023-09-21 11:21:00,7.83,7.845,7.83,7.845,1175.0,BV
+2023-09-21 11:20:00,7.825,7.825,7.825,7.825,103.0,BV
+2023-09-21 11:19:00,7.825,7.825,7.825,7.825,211.0,BV
+2023-09-21 11:18:00,7.83,7.83,7.825,7.825,352.0,BV
+2023-09-21 11:17:00,7.82,7.82,7.82,7.82,217.0,BV
+2023-09-21 11:16:00,7.82,7.825,7.82,7.825,331.0,BV
+2023-09-21 11:14:00,7.828,7.828,7.828,7.828,100.0,BV
+2023-09-21 11:11:00,7.82,7.82,7.82,7.82,152.0,BV
+2023-09-21 11:09:00,7.82,7.825,7.82,7.825,216.0,BV
+2023-09-21 11:06:00,7.82,7.82,7.82,7.82,289.0,BV
+2023-09-21 11:04:00,7.82,7.82,7.82,7.82,500.0,BV
+2023-09-21 11:01:00,7.83,7.83,7.83,7.83,124.0,BV
+2023-09-21 10:59:00,7.82,7.82,7.82,7.82,122.0,BV
+2023-09-21 10:57:00,7.83,7.83,7.83,7.83,462.0,BV
+2023-09-21 10:54:00,7.84,7.84,7.84,7.84,100.0,BV
+2023-09-21 10:50:00,7.835,7.835,7.835,7.835,106.0,BV
+2023-09-21 10:48:00,7.84,7.84,7.83,7.83,937.0,BV
+2023-09-21 10:43:00,7.845,7.845,7.845,7.845,100.0,BV
+2023-09-21 10:41:00,7.85,7.85,7.849,7.85,2258.0,BV
+2023-09-21 10:40:00,7.84,7.84,7.84,7.84,200.0,BV
+2023-09-21 10:37:00,7.86,7.86,7.85,7.85,1263.0,BV
+2023-09-21 10:36:00,7.865,7.865,7.865,7.865,102.0,BV
+2023-09-21 10:32:00,7.865,7.865,7.865,7.865,210.0,BV
+2023-09-21 10:30:00,7.865,7.865,7.865,7.865,201.0,BV
+2023-09-21 10:28:00,7.86,7.86,7.86,7.86,100.0,BV
+2023-09-21 10:27:00,7.87,7.87,7.87,7.87,246.0,BV
+2023-09-21 10:25:00,7.87,7.87,7.87,7.87,255.0,BV
+2023-09-21 10:23:00,7.88,7.88,7.88,7.88,409.0,BV
+2023-09-21 10:20:00,7.89,7.89,7.89,7.89,1488.0,BV
+2023-09-21 10:18:00,7.89,7.89,7.885,7.89,887.0,BV
+2023-09-21 10:14:00,7.88,7.88,7.88,7.88,721.0,BV
+2023-09-21 10:11:00,7.89,7.89,7.88,7.88,683.0,BV
+2023-09-21 10:10:00,7.87,7.88,7.87,7.88,1564.0,BV
+2023-09-21 10:08:00,7.87,7.875,7.86,7.865,1299.0,BV
+2023-09-21 10:04:00,7.88,7.88,7.88,7.88,100.0,BV
+2023-09-21 09:58:00,7.875,7.875,7.875,7.875,145.0,BV
+2023-09-21 09:56:00,7.88,7.88,7.88,7.88,107.0,BV
+2023-09-21 09:54:00,7.875,7.88,7.875,7.88,579.0,BV
+2023-09-21 09:53:00,7.87,7.87,7.87,7.87,123.0,BV
+2023-09-21 09:50:00,7.86,7.87,7.86,7.87,994.0,BV
+2023-09-21 09:49:00,7.84,7.85,7.825,7.85,1658.0,BV
+2023-09-21 09:47:00,7.85,7.85,7.85,7.85,215.0,BV
+2023-09-21 09:45:00,7.85,7.855,7.85,7.855,570.0,BV
+2023-09-21 09:44:00,7.86,7.86,7.85,7.85,209.0,BV
+2023-09-21 09:42:00,7.86,7.86,7.86,7.86,102.0,BV
+2023-09-21 09:40:00,7.86,7.88,7.86,7.88,895.0,BV
+2023-09-21 09:39:00,7.88,7.88,7.88,7.88,316.0,BV
+2023-09-21 09:38:00,7.885,7.885,7.885,7.885,100.0,BV
+2023-09-21 09:37:00,7.88,7.88,7.87,7.88,609.0,BV
+2023-09-21 09:36:00,7.89,7.9,7.89,7.9,583.0,BV
+2023-09-21 09:35:00,7.91,7.91,7.9,7.9,432.0,BV
+2023-09-21 09:31:00,7.88,7.88,7.88,7.88,327.0,BV
+2023-09-21 09:30:00,7.91,7.91,7.91,7.91,1414.0,BV
+2023-09-20 19:00:00,7.96,7.96,7.96,7.96,36566.0,BV
+2023-09-20 18:30:00,7.96,7.96,7.96,7.96,36566.0,BV
+2023-09-20 16:52:00,7.96,7.96,7.96,7.96,3.0,BV
+2023-09-20 16:12:00,7.96,7.96,7.96,7.96,138.0,BV
+2023-09-20 16:11:00,7.96,7.96,7.96,7.96,1.0,BV
+2023-09-20 16:10:00,7.96,7.96,7.96,7.96,36566.0,BV
+2023-09-20 16:02:00,7.96,7.96,7.96,7.96,1376.0,BV
+2023-09-20 16:00:00,7.97,7.97,7.96,7.96,80148.0,BV
+2023-09-20 15:59:00,7.98,7.98,7.96,7.96,7306.0,BV
+2023-09-20 15:58:00,7.98,7.99,7.98,7.98,2508.0,BV
+2023-09-20 15:57:00,7.985,7.99,7.98,7.98,2124.0,BV
+2023-09-20 15:56:00,7.985,7.985,7.98,7.985,1098.0,BV
+2023-09-20 15:55:00,7.985,7.985,7.985,7.985,998.0,BV
+2023-09-20 15:54:00,7.985,7.99,7.98,7.99,1805.0,BV
+2023-09-20 15:53:00,7.98,7.985,7.98,7.985,1140.0,BV
+2023-09-20 15:52:00,7.98,7.98,7.98,7.98,1385.0,BV
+2023-09-20 15:51:00,7.988,7.988,7.98,7.985,1065.0,BV
+2023-09-20 15:50:00,7.985,7.985,7.98,7.98,364.0,BV
+2023-09-20 15:49:00,7.985,7.99,7.98,7.98,424.0,BV
+2023-09-20 15:48:00,7.985,7.99,7.98,7.99,2906.0,BV
+2023-09-20 15:47:00,7.98,7.98,7.98,7.98,217.0,BV
+2023-09-20 15:46:00,7.98,7.98,7.98,7.98,613.0,BV
+2023-09-20 15:45:00,7.985,7.985,7.985,7.985,112.0,BV
+2023-09-20 15:44:00,7.98,7.985,7.98,7.98,413.0,BV
+2023-09-20 15:43:00,7.98,7.98,7.975,7.975,3519.0,BV
+2023-09-20 15:42:00,7.985,7.985,7.98,7.98,443.0,BV
+2023-09-20 15:41:00,7.99,7.99,7.98,7.98,721.0,BV
+2023-09-20 15:40:00,7.99,7.99,7.99,7.99,183.0,BV
+2023-09-20 15:39:00,7.99,7.99,7.99,7.99,116.0,BV
+2023-09-20 15:38:00,7.99,7.99,7.99,7.99,431.0,BV
+2023-09-20 15:37:00,8.0,8.0,8.0,8.0,1622.0,BV
+2023-09-20 15:36:00,8.005,8.005,8.0,8.005,490.0,BV
+2023-09-20 15:35:00,8.005,8.005,8.005,8.005,141.0,BV
+2023-09-20 15:34:00,8.01,8.01,8.01,8.01,1000.0,BV
+2023-09-20 15:32:00,8.02,8.02,8.02,8.02,1984.0,BV
+2023-09-20 15:31:00,8.03,8.03,8.03,8.03,103.0,BV
+2023-09-20 15:30:00,8.03,8.03,8.03,8.03,100.0,BV
+2023-09-20 15:28:00,8.03,8.03,8.03,8.03,261.0,BV
+2023-09-20 15:27:00,8.03,8.03,8.025,8.025,242.0,BV
+2023-09-20 15:25:00,8.025,8.03,8.025,8.03,961.0,BV
+2023-09-20 15:22:00,8.02,8.025,8.015,8.025,995.0,BV
+2023-09-20 15:21:00,8.01,8.015,8.01,8.015,1410.0,BV
+2023-09-20 15:20:00,8.009,8.009,8.009,8.009,234.0,BV
+2023-09-20 15:19:00,8.005,8.005,8.005,8.005,170.0,BV
+2023-09-20 15:18:00,8.01,8.01,8.01,8.01,1329.0,BV
+2023-09-20 15:14:00,8.03,8.03,8.015,8.015,1123.0,BV
+2023-09-20 15:11:00,8.035,8.035,8.035,8.035,160.0,BV
+2023-09-20 15:10:00,8.04,8.04,8.035,8.035,411.0,BV
+2023-09-20 15:08:00,8.03,8.03,8.03,8.03,108.0,BV
+2023-09-20 15:05:00,8.03,8.04,8.03,8.04,1730.0,BV
+2023-09-20 15:03:00,8.03,8.03,8.03,8.03,328.0,BV
+2023-09-20 15:01:00,8.03,8.03,8.03,8.03,101.0,BV
+2023-09-20 15:00:00,8.04,8.04,8.04,8.04,485.0,BV
+2023-09-20 14:56:00,8.04,8.05,8.04,8.05,900.0,BV
+2023-09-20 14:55:00,8.035,8.035,8.03,8.03,377.0,BV
+2023-09-20 14:51:00,8.03,8.03,8.03,8.03,359.0,BV
+2023-09-20 14:49:00,8.04,8.04,8.04,8.04,137.0,BV
+2023-09-20 14:48:00,8.04,8.04,8.04,8.04,516.0,BV
+2023-09-20 14:47:00,8.05,8.05,8.05,8.05,737.0,BV
+2023-09-20 14:45:00,8.06,8.06,8.06,8.06,267.0,BV
+2023-09-20 14:43:00,8.06,8.06,8.06,8.06,783.0,BV
+2023-09-20 14:40:00,8.06,8.06,8.06,8.06,224.0,BV
+2023-09-20 14:37:00,8.075,8.075,8.075,8.075,100.0,BV
+2023-09-20 14:35:00,8.07,8.07,8.07,8.07,343.0,BV
+2023-09-20 14:34:00,8.07,8.07,8.07,8.07,196.0,BV
+2023-09-20 14:31:00,8.07,8.075,8.07,8.075,1028.0,BV
+2023-09-20 14:30:00,8.07,8.07,8.07,8.07,569.0,BV
+2023-09-20 14:29:00,8.08,8.08,8.08,8.08,101.0,BV
+2023-09-20 14:27:00,8.08,8.08,8.08,8.08,1182.0,BV
+2023-09-20 14:24:00,8.08,8.08,8.08,8.08,204.0,BV
+2023-09-20 14:17:00,8.08,8.08,8.08,8.08,700.0,BV
+2023-09-20 14:14:00,8.075,8.075,8.075,8.075,149.0,BV
+2023-09-20 14:13:00,8.08,8.08,8.08,8.08,421.0,BV
+2023-09-20 14:11:00,8.07,8.07,8.07,8.07,655.0,BV
+2023-09-20 14:10:00,8.06,8.06,8.05,8.06,2759.0,BV
+2023-09-20 14:06:00,8.06,8.07,8.06,8.07,992.0,BV
+2023-09-20 14:01:00,8.06,8.06,8.06,8.06,142.0,BV
+2023-09-20 14:00:00,8.09,8.09,8.07,8.07,1369.0,BV
+2023-09-20 13:56:00,8.09,8.095,8.09,8.095,1720.0,BV
+2023-09-20 13:53:00,8.08,8.08,8.08,8.08,100.0,BV
+2023-09-20 13:51:00,8.085,8.085,8.081,8.081,259.0,BV
+2023-09-20 13:48:00,8.085,8.085,8.085,8.085,100.0,BV
+2023-09-20 13:41:00,8.09,8.09,8.08,8.08,375.0,BV
+2023-09-20 13:40:00,8.099,8.099,8.09,8.09,2338.0,BV
+2023-09-20 13:39:00,8.09,8.09,8.09,8.09,530.0,BV
+2023-09-20 13:38:00,8.095,8.095,8.095,8.095,100.0,BV
+2023-09-20 13:28:00,8.095,8.095,8.095,8.095,138.0,BV
+2023-09-20 13:27:00,8.1,8.1,8.1,8.1,180.0,BV
+2023-09-20 13:24:00,8.105,8.105,8.105,8.105,100.0,BV
+2023-09-20 13:23:00,8.095,8.1,8.095,8.1,1255.0,BV
+2023-09-20 13:17:00,8.099,8.099,8.099,8.099,100.0,BV
+2023-09-20 13:16:00,8.09,8.09,8.09,8.09,1477.0,BV
+2023-09-20 13:15:00,8.08,8.08,8.08,8.08,143.0,BV
+2023-09-20 13:13:00,8.1,8.1,8.07,8.08,3621.0,BV
+2023-09-20 13:07:00,8.1,8.1,8.1,8.1,190.0,BV
+2023-09-20 13:03:00,8.11,8.11,8.1,8.1,1004.0,BV
+2023-09-20 12:59:00,8.113,8.113,8.11,8.11,881.0,BV
+2023-09-20 12:49:00,8.115,8.115,8.11,8.11,202.0,BV
+2023-09-20 12:45:00,8.12,8.12,8.12,8.12,832.0,BV
+2023-09-20 12:43:00,8.13,8.13,8.125,8.13,1939.0,BV
+2023-09-20 12:33:00,8.14,8.14,8.14,8.14,100.0,BV
+2023-09-20 12:21:00,8.16,8.16,8.15,8.15,1707.0,BV
+2023-09-20 12:20:00,8.15,8.16,8.15,8.16,1785.0,BV
+2023-09-20 12:19:00,8.15,8.15,8.15,8.15,141.0,BV
+2023-09-20 12:17:00,8.14,8.145,8.14,8.145,1976.0,BV
+2023-09-20 12:16:00,8.135,8.135,8.13,8.13,400.0,BV
+2023-09-20 12:12:00,8.135,8.135,8.135,8.135,200.0,BV
+2023-09-20 12:11:00,8.135,8.135,8.135,8.135,200.0,BV
+2023-09-20 12:04:00,8.135,8.135,8.135,8.135,124.0,BV
+2023-09-20 12:03:00,8.135,8.135,8.13,8.13,729.0,BV
+2023-09-20 11:55:00,8.131,8.131,8.131,8.131,538.0,BV
+2023-09-20 11:53:00,8.135,8.14,8.135,8.135,2106.0,BV
+2023-09-20 11:49:00,8.14,8.14,8.14,8.14,104.0,BV
+2023-09-20 11:46:00,8.12,8.13,8.12,8.13,3010.0,BV
+2023-09-20 11:44:00,8.13,8.13,8.125,8.125,918.0,BV
+2023-09-20 11:40:00,8.135,8.135,8.135,8.135,201.0,BV
+2023-09-20 11:38:00,8.135,8.135,8.135,8.135,100.0,BV
+2023-09-20 11:36:00,8.135,8.135,8.135,8.135,101.0,BV
+2023-09-20 11:35:00,8.13,8.13,8.13,8.13,816.0,BV
+2023-09-20 11:33:00,8.13,8.13,8.13,8.13,137.0,BV
+2023-09-20 11:32:00,8.135,8.135,8.135,8.135,100.0,BV
+2023-09-20 11:30:00,8.13,8.13,8.13,8.13,300.0,BV
+2023-09-20 11:29:00,8.135,8.135,8.135,8.135,132.0,BV
+2023-09-20 11:24:00,8.14,8.14,8.14,8.14,200.0,BV
+2023-09-20 11:22:00,8.14,8.14,8.14,8.14,620.0,BV
+2023-09-20 11:21:00,8.145,8.145,8.14,8.14,245.0,BV
+2023-09-20 11:19:00,8.17,8.17,8.15,8.15,2406.0,BV
+2023-09-20 11:16:00,8.17,8.17,8.17,8.17,211.0,BV
+2023-09-20 11:15:00,8.175,8.175,8.175,8.175,100.0,BV
+2023-09-20 11:10:00,8.175,8.175,8.175,8.175,200.0,BV
+2023-09-20 10:56:00,8.175,8.175,8.175,8.175,601.0,BV
+2023-09-20 10:55:00,8.175,8.175,8.175,8.175,206.0,BV
+2023-09-20 10:49:00,8.175,8.175,8.175,8.175,100.0,BV
+2023-09-20 10:44:00,8.175,8.175,8.175,8.175,301.0,BV
+2023-09-20 10:43:00,8.175,8.18,8.175,8.175,300.0,BV
+2023-09-20 10:42:00,8.18,8.18,8.175,8.175,1124.0,BV
+2023-09-20 10:34:00,8.185,8.185,8.185,8.185,100.0,BV
+2023-09-20 10:33:00,8.185,8.185,8.185,8.185,144.0,BV
+2023-09-20 10:32:00,8.185,8.185,8.185,8.185,214.0,BV
+2023-09-20 10:25:00,8.19,8.19,8.19,8.19,3217.0,BV
+2023-09-20 10:23:00,8.195,8.195,8.195,8.195,201.0,BV
+2023-09-20 10:20:00,8.19,8.19,8.185,8.19,1130.0,BV
+2023-09-20 10:19:00,8.185,8.185,8.185,8.185,200.0,BV
+2023-09-20 10:17:00,8.18,8.18,8.18,8.18,161.0,BV
+2023-09-20 10:14:00,8.19,8.19,8.18,8.18,975.0,BV
+2023-09-20 10:12:00,8.21,8.21,8.21,8.21,113.0,BV
+2023-09-20 10:08:00,8.2,8.2,8.2,8.2,100.0,BV
+2023-09-20 10:06:00,8.185,8.195,8.185,8.195,2895.0,BV
+2023-09-20 10:01:00,8.185,8.185,8.185,8.185,418.0,BV
+2023-09-20 10:00:00,8.185,8.185,8.185,8.185,200.0,BV
+2023-09-20 09:55:00,8.175,8.175,8.175,8.175,100.0,BV
+2023-09-20 09:54:00,8.175,8.175,8.175,8.175,100.0,BV
+2023-09-20 09:53:00,8.185,8.185,8.185,8.185,100.0,BV
+2023-09-20 09:52:00,8.17,8.185,8.17,8.178,3862.0,BV
+2023-09-20 09:51:00,8.17,8.17,8.155,8.17,4436.0,BV
+2023-09-20 09:50:00,8.165,8.2,8.165,8.19,3358.0,BV
+2023-09-20 09:45:00,8.16,8.17,8.16,8.17,2373.0,BV
+2023-09-20 09:44:00,8.16,8.16,8.16,8.16,154.0,BV
+2023-09-20 09:42:00,8.15,8.16,8.15,8.155,1700.0,BV
+2023-09-20 09:41:00,8.155,8.155,8.15,8.15,1474.0,BV
+2023-09-20 09:40:00,8.17,8.17,8.17,8.17,225.0,BV
+2023-09-20 09:39:00,8.185,8.185,8.185,8.185,114.0,BV
+2023-09-20 09:36:00,8.18,8.2,8.18,8.2,2896.0,BV
+2023-09-20 09:35:00,8.17,8.175,8.17,8.175,2939.0,BV
+2023-09-20 09:34:00,8.19,8.19,8.19,8.19,160.0,BV
+2023-09-20 09:33:00,8.185,8.185,8.185,8.185,114.0,BV
+2023-09-20 09:30:00,8.15,8.175,8.15,8.175,1309.0,BV
+2023-09-19 19:00:00,8.11,8.11,8.11,8.11,32788.0,BV
+2023-09-19 18:34:00,8.15,8.15,8.15,8.15,5.0,BV
+2023-09-19 18:30:00,8.11,8.11,8.11,8.11,32788.0,BV
+2023-09-19 16:10:00,8.11,8.11,8.11,8.11,32788.0,BV
+2023-09-19 16:01:00,8.11,8.11,8.11,8.11,6391.0,BV
+2023-09-19 16:00:00,8.11,8.12,8.11,8.11,70894.0,BV
+2023-09-19 15:59:00,8.12,8.12,8.11,8.12,10972.0,BV
+2023-09-19 15:58:00,8.11,8.12,8.11,8.115,3859.0,BV
+2023-09-19 15:57:00,8.12,8.12,8.11,8.12,4132.0,BV
+2023-09-19 15:56:00,8.115,8.12,8.11,8.11,6840.0,BV
+2023-09-19 15:55:00,8.11,8.12,8.11,8.11,1331.0,BV
+2023-09-19 15:54:00,8.11,8.11,8.11,8.11,599.0,BV
+2023-09-19 15:53:00,8.11,8.115,8.11,8.11,961.0,BV
+2023-09-19 15:52:00,8.11,8.115,8.11,8.115,966.0,BV
+2023-09-19 15:51:00,8.11,8.115,8.11,8.115,1421.0,BV
+2023-09-19 15:50:00,8.115,8.12,8.11,8.115,2170.0,BV
+2023-09-19 15:49:00,8.12,8.12,8.11,8.12,2912.0,BV
+2023-09-19 15:48:00,8.125,8.13,8.125,8.125,878.0,BV
+2023-09-19 15:46:00,8.13,8.13,8.125,8.13,627.0,BV
+2023-09-19 15:45:00,8.12,8.12,8.12,8.12,314.0,BV
+2023-09-19 15:44:00,8.13,8.13,8.12,8.12,4455.0,BV
+2023-09-19 15:43:00,8.125,8.125,8.125,8.125,190.0,BV
+2023-09-19 15:40:00,8.125,8.125,8.125,8.125,361.0,BV
+2023-09-19 15:35:00,8.12,8.125,8.12,8.125,255.0,BV
+2023-09-19 15:34:00,8.12,8.125,8.12,8.125,371.0,BV
+2023-09-19 15:31:00,8.13,8.13,8.125,8.125,1655.0,BV
+2023-09-19 15:30:00,8.138,8.138,8.138,8.138,408.0,BV
+2023-09-19 15:28:00,8.13,8.13,8.13,8.13,905.0,BV
+2023-09-19 15:27:00,8.14,8.14,8.135,8.14,2691.0,BV
+2023-09-19 15:26:00,8.135,8.135,8.135,8.135,208.0,BV
+2023-09-19 15:20:00,8.13,8.13,8.13,8.13,101.0,BV
+2023-09-19 15:18:00,8.135,8.135,8.135,8.135,400.0,BV
+2023-09-19 15:03:00,8.13,8.13,8.13,8.13,271.0,BV
+2023-09-19 14:59:00,8.14,8.14,8.13,8.13,2065.0,BV
+2023-09-19 14:58:00,8.14,8.14,8.14,8.14,125.0,BV
+2023-09-19 14:53:00,8.145,8.145,8.145,8.145,216.0,BV
+2023-09-19 14:51:00,8.15,8.15,8.15,8.15,569.0,BV
+2023-09-19 14:49:00,8.15,8.15,8.15,8.15,207.0,BV
+2023-09-19 14:45:00,8.15,8.15,8.15,8.15,129.0,BV
+2023-09-19 14:44:00,8.15,8.15,8.15,8.15,200.0,BV
+2023-09-19 14:42:00,8.15,8.15,8.15,8.15,215.0,BV
+2023-09-19 14:35:00,8.16,8.16,8.16,8.16,1712.0,BV
+2023-09-19 14:34:00,8.15,8.15,8.15,8.15,110.0,BV
+2023-09-19 14:33:00,8.15,8.15,8.15,8.15,141.0,BV
+2023-09-19 14:28:00,8.15,8.15,8.15,8.15,200.0,BV
+2023-09-19 14:23:00,8.15,8.158,8.15,8.15,1472.0,BV
+2023-09-19 14:21:00,8.15,8.15,8.15,8.15,104.0,BV
+2023-09-19 14:20:00,8.155,8.155,8.155,8.155,273.0,BV
+2023-09-19 14:12:00,8.16,8.16,8.15,8.15,1433.0,BV
+2023-09-19 14:10:00,8.17,8.17,8.17,8.17,945.0,BV
+2023-09-19 14:03:00,8.16,8.16,8.16,8.16,100.0,BV
+2023-09-19 14:02:00,8.16,8.16,8.16,8.16,750.0,BV
+2023-09-19 14:01:00,8.16,8.16,8.15,8.15,2049.0,BV
+2023-09-19 13:53:00,8.16,8.16,8.16,8.16,287.0,BV
+2023-09-19 13:50:00,8.165,8.165,8.165,8.165,164.0,BV
+2023-09-19 13:47:00,8.16,8.16,8.16,8.16,318.0,BV
+2023-09-19 13:45:00,8.16,8.16,8.16,8.16,1486.0,BV
+2023-09-19 13:39:00,8.16,8.16,8.16,8.16,107.0,BV
+2023-09-19 13:37:00,8.16,8.17,8.155,8.16,1657.0,BV
+2023-09-19 13:35:00,8.155,8.155,8.155,8.155,100.0,BV
+2023-09-19 13:28:00,8.14,8.15,8.14,8.15,2242.0,BV
+2023-09-19 13:23:00,8.14,8.14,8.14,8.14,213.0,BV
+2023-09-19 13:18:00,8.145,8.145,8.145,8.145,187.0,BV
+2023-09-19 13:10:00,8.14,8.14,8.14,8.14,1939.0,BV
+2023-09-19 13:06:00,8.14,8.14,8.14,8.14,200.0,BV
+2023-09-19 13:05:00,8.15,8.15,8.145,8.15,601.0,BV
+2023-09-19 13:03:00,8.15,8.15,8.14,8.14,240.0,BV
+2023-09-19 12:57:00,8.14,8.15,8.135,8.15,1160.0,BV
+2023-09-19 12:56:00,8.14,8.14,8.136,8.136,300.0,BV
+2023-09-19 12:55:00,8.13,8.135,8.125,8.13,10016.0,BV
+2023-09-19 12:54:00,8.125,8.13,8.125,8.13,543.0,BV
+2023-09-19 12:53:00,8.13,8.135,8.11,8.11,2954.0,BV
+2023-09-19 12:52:00,8.125,8.125,8.125,8.125,207.0,BV
+2023-09-19 12:49:00,8.095,8.135,8.095,8.1,4878.0,BV
+2023-09-19 12:40:00,8.1,8.1,8.09,8.095,2342.0,BV
+2023-09-19 12:39:00,8.1,8.1,8.1,8.1,200.0,BV
+2023-09-19 12:37:00,8.12,8.12,8.1,8.1,2011.0,BV
+2023-09-19 12:35:00,8.12,8.12,8.12,8.12,100.0,BV
+2023-09-19 12:27:00,8.125,8.125,8.125,8.125,817.0,BV
+2023-09-19 12:25:00,8.12,8.125,8.12,8.125,256.0,BV
+2023-09-19 12:22:00,8.12,8.12,8.12,8.12,1802.0,BV
+2023-09-19 12:21:00,8.125,8.125,8.125,8.125,208.0,BV
+2023-09-19 12:19:00,8.12,8.12,8.12,8.12,300.0,BV
+2023-09-19 12:18:00,8.125,8.125,8.125,8.125,200.0,BV
+2023-09-19 12:17:00,8.13,8.13,8.12,8.12,2059.0,BV
+2023-09-19 12:08:00,8.12,8.125,8.115,8.125,1704.0,BV
+2023-09-19 12:04:00,8.12,8.12,8.12,8.12,100.0,BV
+2023-09-19 12:03:00,8.13,8.13,8.13,8.13,266.0,BV
+2023-09-19 11:59:00,8.13,8.135,8.13,8.135,235.0,BV
+2023-09-19 11:58:00,8.14,8.14,8.14,8.14,400.0,BV
+2023-09-19 11:55:00,8.145,8.145,8.145,8.145,153.0,BV
+2023-09-19 11:54:00,8.145,8.145,8.145,8.145,200.0,BV
+2023-09-19 11:53:00,8.14,8.14,8.14,8.14,158.0,BV
+2023-09-19 11:45:00,8.15,8.15,8.14,8.14,461.0,BV
+2023-09-19 11:44:00,8.16,8.16,8.15,8.15,1375.0,BV
+2023-09-19 11:40:00,8.175,8.175,8.169,8.169,621.0,BV
+2023-09-19 11:36:00,8.18,8.18,8.17,8.17,378.0,BV
+2023-09-19 11:32:00,8.175,8.175,8.175,8.175,220.0,BV
+2023-09-19 11:27:00,8.185,8.185,8.17,8.17,1123.0,BV
+2023-09-19 11:26:00,8.185,8.185,8.185,8.185,1389.0,BV
+2023-09-19 11:25:00,8.19,8.19,8.19,8.19,486.0,BV
+2023-09-19 11:12:00,8.19,8.19,8.19,8.19,200.0,BV
+2023-09-19 11:09:00,8.19,8.19,8.19,8.19,133.0,BV
+2023-09-19 11:07:00,8.2,8.2,8.195,8.195,471.0,BV
+2023-09-19 11:03:00,8.205,8.205,8.205,8.205,140.0,BV
+2023-09-19 10:56:00,8.215,8.215,8.215,8.215,115.0,BV
+2023-09-19 10:52:00,8.23,8.23,8.21,8.21,1851.0,BV
+2023-09-19 10:49:00,8.24,8.24,8.24,8.24,142.0,BV
+2023-09-19 10:45:00,8.24,8.245,8.23,8.23,911.0,BV
+2023-09-19 10:43:00,8.23,8.23,8.23,8.23,115.0,BV
+2023-09-19 10:42:00,8.23,8.23,8.23,8.23,126.0,BV
+2023-09-19 10:39:00,8.23,8.23,8.23,8.23,501.0,BV
+2023-09-19 10:38:00,8.24,8.24,8.24,8.24,384.0,BV
+2023-09-19 10:35:00,8.25,8.26,8.24,8.24,1555.0,BV
+2023-09-19 10:24:00,8.25,8.25,8.25,8.25,100.0,BV
+2023-09-19 10:18:00,8.26,8.26,8.26,8.26,109.0,BV
+2023-09-19 10:12:00,8.24,8.24,8.24,8.24,117.0,BV
+2023-09-19 10:10:00,8.28,8.28,8.24,8.24,2920.0,BV
+2023-09-19 10:01:00,8.26,8.29,8.26,8.285,4758.0,BV
+2023-09-19 09:57:00,8.28,8.28,8.27,8.27,474.0,BV
+2023-09-19 09:55:00,8.31,8.31,8.28,8.28,1339.0,BV
+2023-09-19 09:48:00,8.33,8.33,8.33,8.33,126.0,BV
+2023-09-19 09:47:00,8.32,8.32,8.32,8.32,107.0,BV
+2023-09-19 09:45:00,8.32,8.32,8.3,8.32,411.0,BV
+2023-09-19 09:41:00,8.36,8.36,8.31,8.31,1623.0,BV
+2023-09-19 09:40:00,8.345,8.36,8.345,8.35,1009.0,BV
+2023-09-19 09:37:00,8.345,8.345,8.345,8.345,200.0,BV
+2023-09-19 09:36:00,8.38,8.38,8.35,8.35,1241.0,BV
+2023-09-19 09:30:00,8.31,8.37,8.31,8.37,980.0,BV
+2023-09-18 19:00:00,8.28,8.28,8.28,8.28,37909.0,BV
+2023-09-18 18:30:00,8.28,8.28,8.28,8.28,37909.0,BV
+2023-09-18 16:12:00,8.28,8.28,8.28,8.28,13.0,BV
+2023-09-18 16:10:00,8.28,8.28,8.28,8.28,37909.0,BV
+2023-09-18 16:02:00,8.28,8.28,8.28,8.28,186.0,BV
+2023-09-18 16:01:00,8.28,8.28,8.28,8.28,329.0,BV
+2023-09-18 16:00:00,8.29,8.29,8.28,8.28,80873.0,BV
+2023-09-18 15:59:00,8.29,8.295,8.28,8.28,9928.0,BV
+2023-09-18 15:58:00,8.295,8.295,8.29,8.295,1430.0,BV
+2023-09-18 15:56:00,8.29,8.29,8.29,8.29,2319.0,BV
+2023-09-18 15:55:00,8.285,8.29,8.28,8.29,2656.0,BV
+2023-09-18 15:54:00,8.285,8.285,8.285,8.285,672.0,BV
+2023-09-18 15:53:00,8.285,8.285,8.285,8.285,324.0,BV
+2023-09-18 15:52:00,8.285,8.285,8.285,8.285,760.0,BV
+2023-09-18 15:51:00,8.29,8.29,8.285,8.285,343.0,BV
+2023-09-18 15:50:00,8.29,8.29,8.285,8.285,1916.0,BV
+2023-09-18 15:49:00,8.29,8.295,8.29,8.29,568.0,BV
+2023-09-18 15:48:00,8.29,8.29,8.29,8.29,777.0,BV
+2023-09-18 15:47:00,8.29,8.29,8.29,8.29,831.0,BV
+2023-09-18 15:46:00,8.29,8.29,8.285,8.29,3039.0,BV
+2023-09-18 15:45:00,8.29,8.295,8.29,8.29,3807.0,BV
+2023-09-18 15:44:00,8.29,8.29,8.285,8.285,1356.0,BV
+2023-09-18 15:43:00,8.29,8.29,8.29,8.29,211.0,BV
+2023-09-18 15:42:00,8.305,8.31,8.295,8.295,5413.0,BV
+2023-09-18 15:40:00,8.31,8.31,8.305,8.305,1119.0,BV
+2023-09-18 15:38:00,8.315,8.315,8.315,8.315,397.0,BV
+2023-09-18 15:37:00,8.341,8.341,8.32,8.32,5727.0,BV
+2023-09-18 15:34:00,8.34,8.34,8.335,8.34,2634.0,BV
+2023-09-18 15:33:00,8.34,8.34,8.34,8.34,170.0,BV
+2023-09-18 15:31:00,8.345,8.345,8.345,8.345,217.0,BV
+2023-09-18 15:30:00,8.345,8.345,8.345,8.345,221.0,BV
+2023-09-18 15:29:00,8.345,8.345,8.345,8.345,119.0,BV
+2023-09-18 15:28:00,8.34,8.34,8.34,8.34,2149.0,BV
+2023-09-18 15:26:00,8.335,8.335,8.335,8.335,117.0,BV
+2023-09-18 15:24:00,8.335,8.335,8.335,8.335,622.0,BV
+2023-09-18 15:23:00,8.335,8.335,8.33,8.33,623.0,BV
+2023-09-18 15:21:00,8.33,8.33,8.33,8.33,120.0,BV
+2023-09-18 15:19:00,8.33,8.33,8.325,8.325,1890.0,BV
+2023-09-18 15:17:00,8.335,8.335,8.335,8.335,114.0,BV
+2023-09-18 15:15:00,8.34,8.34,8.335,8.34,7330.0,BV
+2023-09-18 15:14:00,8.335,8.335,8.335,8.335,137.0,BV
+2023-09-18 15:08:00,8.335,8.335,8.335,8.335,128.0,BV
+2023-09-18 15:07:00,8.33,8.33,8.33,8.33,153.0,BV
+2023-09-18 15:06:00,8.33,8.33,8.33,8.33,171.0,BV
+2023-09-18 15:01:00,8.333,8.333,8.333,8.333,835.0,BV
+2023-09-18 15:00:00,8.33,8.33,8.33,8.33,367.0,BV
+2023-09-18 14:59:00,8.33,8.33,8.33,8.33,149.0,BV
+2023-09-18 14:58:00,8.33,8.33,8.33,8.33,216.0,BV
+2023-09-18 14:50:00,8.32,8.32,8.32,8.32,100.0,BV
+2023-09-18 14:49:00,8.335,8.335,8.32,8.33,3905.0,BV
+2023-09-18 14:47:00,8.33,8.33,8.33,8.33,191.0,BV
+2023-09-18 14:46:00,8.339,8.339,8.339,8.339,635.0,BV
+2023-09-18 14:45:00,8.33,8.33,8.33,8.33,208.0,BV
+2023-09-18 14:44:00,8.331,8.331,8.331,8.331,149.0,BV
+2023-09-18 14:36:00,8.335,8.335,8.335,8.335,249.0,BV
+2023-09-18 14:34:00,8.335,8.335,8.335,8.335,125.0,BV
+2023-09-18 14:29:00,8.33,8.33,8.33,8.33,106.0,BV
+2023-09-18 14:27:00,8.34,8.34,8.33,8.33,1950.0,BV
+2023-09-18 14:26:00,8.33,8.34,8.33,8.335,3426.0,BV
+2023-09-18 14:21:00,8.335,8.335,8.335,8.335,102.0,BV
+2023-09-18 14:16:00,8.33,8.33,8.33,8.33,219.0,BV
+2023-09-18 14:15:00,8.34,8.34,8.34,8.34,110.0,BV
+2023-09-18 14:07:00,8.33,8.33,8.33,8.33,120.0,BV
+2023-09-18 14:06:00,8.34,8.34,8.34,8.34,661.0,BV
+2023-09-18 13:59:00,8.345,8.345,8.345,8.345,194.0,BV
+2023-09-18 13:58:00,8.34,8.34,8.34,8.34,141.0,BV
+2023-09-18 13:57:00,8.34,8.35,8.34,8.34,4650.0,BV
+2023-09-18 13:53:00,8.345,8.345,8.345,8.345,269.0,BV
+2023-09-18 13:43:00,8.35,8.35,8.35,8.35,353.0,BV
+2023-09-18 13:41:00,8.36,8.36,8.36,8.36,946.0,BV
+2023-09-18 13:38:00,8.36,8.36,8.36,8.36,1674.0,BV
+2023-09-18 13:11:00,8.36,8.36,8.36,8.36,251.0,BV
+2023-09-18 13:01:00,8.36,8.36,8.36,8.36,724.0,BV
+2023-09-18 12:58:00,8.36,8.36,8.36,8.36,256.0,BV
+2023-09-18 12:57:00,8.35,8.36,8.345,8.36,2505.0,BV
+2023-09-18 12:55:00,8.36,8.36,8.36,8.36,564.0,BV
+2023-09-18 12:45:00,8.37,8.37,8.37,8.37,1313.0,BV
+2023-09-18 12:37:00,8.374,8.374,8.374,8.374,464.0,BV
+2023-09-18 12:28:00,8.37,8.37,8.37,8.37,102.0,BV
+2023-09-18 12:26:00,8.375,8.375,8.375,8.375,253.0,BV
+2023-09-18 12:24:00,8.37,8.375,8.365,8.375,3699.0,BV
+2023-09-18 12:23:00,8.37,8.37,8.365,8.37,973.0,BV
+2023-09-18 12:21:00,8.37,8.375,8.37,8.375,476.0,BV
+2023-09-18 12:20:00,8.37,8.38,8.37,8.38,213.0,BV
+2023-09-18 12:19:00,8.38,8.38,8.38,8.38,362.0,BV
+2023-09-18 12:12:00,8.37,8.37,8.37,8.37,170.0,BV
+2023-09-18 12:08:00,8.38,8.38,8.38,8.38,112.0,BV
+2023-09-18 12:05:00,8.38,8.38,8.38,8.38,218.0,BV
+2023-09-18 12:03:00,8.405,8.41,8.39,8.39,7952.0,BV
+2023-09-18 12:00:00,8.4,8.4,8.4,8.4,218.0,BV
+2023-09-18 11:56:00,8.41,8.41,8.41,8.41,676.0,BV
+2023-09-18 11:43:00,8.4,8.42,8.4,8.4,2479.0,BV
+2023-09-18 11:40:00,8.395,8.395,8.395,8.395,360.0,BV
+2023-09-18 11:39:00,8.4,8.4,8.4,8.4,4489.0,BV
+2023-09-18 11:30:00,8.4,8.41,8.4,8.4,1718.0,BV
+2023-09-18 11:29:00,8.395,8.395,8.395,8.395,105.0,BV
+2023-09-18 11:28:00,8.4,8.4,8.395,8.395,1063.0,BV
+2023-09-18 11:23:00,8.41,8.41,8.41,8.41,253.0,BV
+2023-09-18 11:21:00,8.4,8.4,8.4,8.4,101.0,BV
+2023-09-18 11:18:00,8.415,8.415,8.41,8.41,971.0,BV
+2023-09-18 11:13:00,8.415,8.415,8.415,8.415,102.0,BV
+2023-09-18 11:12:00,8.42,8.42,8.42,8.42,653.0,BV
+2023-09-18 11:11:00,8.425,8.425,8.425,8.425,1096.0,BV
+2023-09-18 11:10:00,8.43,8.435,8.43,8.435,2645.0,BV
+2023-09-18 11:06:00,8.44,8.44,8.44,8.44,761.0,BV
+2023-09-18 11:04:00,8.44,8.44,8.44,8.44,553.0,BV
+2023-09-18 10:48:00,8.445,8.445,8.445,8.445,428.0,BV
+2023-09-18 10:45:00,8.45,8.45,8.45,8.45,758.0,BV
+2023-09-18 10:40:00,8.45,8.45,8.45,8.45,777.0,BV
+2023-09-18 10:39:00,8.46,8.46,8.46,8.46,101.0,BV
+2023-09-18 10:38:00,8.45,8.45,8.45,8.45,1446.0,BV
+2023-09-18 10:36:00,8.45,8.45,8.45,8.45,370.0,BV
+2023-09-18 10:28:00,8.45,8.45,8.45,8.45,758.0,BV
+2023-09-18 10:24:00,8.455,8.455,8.455,8.455,390.0,BV
+2023-09-18 10:23:00,8.47,8.47,8.46,8.46,1002.0,BV
+2023-09-18 10:18:00,8.47,8.47,8.47,8.47,132.0,BV
+2023-09-18 10:15:00,8.468,8.468,8.468,8.468,105.0,BV
+2023-09-18 10:13:00,8.49,8.49,8.49,8.49,118.0,BV
+2023-09-18 10:12:00,8.46,8.47,8.46,8.47,1220.0,BV
+2023-09-18 10:10:00,8.45,8.45,8.442,8.45,701.0,BV
+2023-09-18 10:09:00,8.46,8.46,8.45,8.45,681.0,BV
+2023-09-18 10:06:00,8.47,8.47,8.46,8.46,3506.0,BV
+2023-09-18 10:05:00,8.47,8.47,8.47,8.47,100.0,BV
+2023-09-18 10:03:00,8.49,8.49,8.49,8.49,3233.0,BV
+2023-09-18 10:01:00,8.48,8.5,8.48,8.49,1044.0,BV
+2023-09-18 10:00:00,8.46,8.46,8.46,8.46,1465.0,BV
+2023-09-18 09:58:00,8.44,8.44,8.44,8.44,368.0,BV
+2023-09-18 09:44:00,8.45,8.45,8.45,8.45,109.0,BV
+2023-09-18 09:42:00,8.49,8.49,8.46,8.46,1159.0,BV
+2023-09-18 09:40:00,8.52,8.52,8.52,8.52,200.0,BV
+2023-09-18 09:36:00,8.51,8.51,8.51,8.51,346.0,BV
+2023-09-18 09:30:00,8.51,8.51,8.51,8.51,1278.0,BV
+2023-09-15 19:00:00,8.51,8.51,8.51,8.51,113116.0,BV
+2023-09-15 18:30:00,8.51,8.51,8.51,8.51,113116.0,BV
+2023-09-15 16:29:00,8.51,8.51,8.51,8.51,54536.0,BV
+2023-09-15 16:22:00,8.51,8.51,8.51,8.51,878.0,BV
+2023-09-15 16:16:00,8.511,8.511,8.511,8.511,273.0,BV
+2023-09-15 16:11:00,8.51,8.51,8.51,8.51,8689.0,BV
+2023-09-15 16:10:00,8.51,8.51,8.51,8.51,113116.0,BV
+2023-09-15 16:04:00,8.51,8.51,8.51,8.51,409.0,BV
+2023-09-15 16:03:00,8.51,8.51,8.51,8.51,3374.0,BV
+2023-09-15 16:02:00,8.51,8.51,8.51,8.51,2149.0,BV
+2023-09-15 16:01:00,8.51,8.51,8.51,8.51,1.0,BV
+2023-09-15 16:00:00,8.51,8.51,8.51,8.51,238114.0,BV
+2023-09-15 15:59:00,8.52,8.525,8.51,8.51,13507.0,BV
+2023-09-15 15:58:00,8.525,8.53,8.52,8.53,1904.0,BV
+2023-09-15 15:57:00,8.52,8.525,8.52,8.52,1247.0,BV
+2023-09-15 15:56:00,8.535,8.535,8.52,8.52,3202.0,BV
+2023-09-15 15:55:00,8.54,8.54,8.53,8.535,6055.0,BV
+2023-09-15 15:54:00,8.535,8.535,8.53,8.535,1041.0,BV
+2023-09-15 15:53:00,8.535,8.535,8.535,8.535,152.0,BV
+2023-09-15 15:51:00,8.535,8.55,8.535,8.535,3410.0,BV
+2023-09-15 15:50:00,8.54,8.54,8.53,8.54,3259.0,BV
+2023-09-15 15:48:00,8.55,8.55,8.54,8.54,1768.0,BV
+2023-09-15 15:47:00,8.55,8.555,8.55,8.555,538.0,BV
+2023-09-15 15:46:00,8.555,8.555,8.555,8.555,519.0,BV
+2023-09-15 15:45:00,8.555,8.555,8.555,8.555,332.0,BV
+2023-09-15 15:44:00,8.555,8.555,8.555,8.555,567.0,BV
+2023-09-15 15:43:00,8.555,8.555,8.555,8.555,535.0,BV
+2023-09-15 15:41:00,8.555,8.555,8.555,8.555,115.0,BV
+2023-09-15 15:40:00,8.55,8.55,8.55,8.55,108.0,BV
+2023-09-15 15:39:00,8.56,8.56,8.55,8.55,1640.0,BV
+2023-09-15 15:38:00,8.565,8.565,8.565,8.565,456.0,BV
+2023-09-15 15:37:00,8.57,8.57,8.565,8.565,2538.0,BV
+2023-09-15 15:36:00,8.555,8.565,8.555,8.565,1929.0,BV
+2023-09-15 15:35:00,8.555,8.56,8.555,8.555,770.0,BV
+2023-09-15 15:34:00,8.555,8.555,8.55,8.55,434.0,BV
+2023-09-15 15:32:00,8.55,8.555,8.55,8.555,2595.0,BV
+2023-09-15 15:30:00,8.55,8.55,8.55,8.55,176.0,BV
+2023-09-15 15:27:00,8.55,8.55,8.55,8.55,162.0,BV
+2023-09-15 15:25:00,8.55,8.55,8.55,8.55,433.0,BV
+2023-09-15 15:24:00,8.55,8.55,8.55,8.55,126.0,BV
+2023-09-15 15:20:00,8.55,8.55,8.55,8.55,225.0,BV
+2023-09-15 15:17:00,8.56,8.56,8.55,8.55,1931.0,BV
+2023-09-15 15:16:00,8.56,8.565,8.555,8.565,2433.0,BV
+2023-09-15 15:10:00,8.55,8.55,8.55,8.55,100.0,BV
+2023-09-15 15:08:00,8.54,8.55,8.54,8.55,6120.0,BV
+2023-09-15 15:07:00,8.54,8.54,8.54,8.54,103.0,BV
+2023-09-15 15:06:00,8.55,8.55,8.55,8.55,885.0,BV
+2023-09-15 15:05:00,8.55,8.55,8.55,8.55,155.0,BV
+2023-09-15 15:02:00,8.55,8.555,8.55,8.555,314.0,BV
+2023-09-15 15:00:00,8.555,8.555,8.555,8.555,117.0,BV
+2023-09-15 14:59:00,8.55,8.55,8.55,8.55,109.0,BV
+2023-09-15 14:56:00,8.56,8.56,8.55,8.55,6248.0,BV
+2023-09-15 14:53:00,8.56,8.56,8.56,8.56,102.0,BV
+2023-09-15 14:52:00,8.56,8.56,8.56,8.56,551.0,BV
+2023-09-15 14:49:00,8.56,8.56,8.56,8.56,401.0,BV
+2023-09-15 14:48:00,8.57,8.57,8.565,8.57,2353.0,BV
+2023-09-15 14:47:00,8.56,8.565,8.56,8.565,1493.0,BV
+2023-09-15 14:46:00,8.565,8.565,8.565,8.565,177.0,BV
+2023-09-15 14:42:00,8.57,8.57,8.57,8.57,197.0,BV
+2023-09-15 14:41:00,8.57,8.57,8.57,8.57,106.0,BV
+2023-09-15 14:40:00,8.56,8.56,8.56,8.56,124.0,BV
+2023-09-15 14:34:00,8.57,8.57,8.57,8.57,914.0,BV
+2023-09-15 14:33:00,8.56,8.56,8.56,8.56,110.0,BV
+2023-09-15 14:27:00,8.57,8.57,8.57,8.57,458.0,BV
+2023-09-15 14:22:00,8.57,8.57,8.57,8.57,106.0,BV
+2023-09-15 14:20:00,8.57,8.57,8.57,8.57,326.0,BV
+2023-09-15 14:18:00,8.56,8.56,8.56,8.56,205.0,BV
+2023-09-15 14:17:00,8.57,8.57,8.57,8.57,257.0,BV
+2023-09-15 14:16:00,8.55,8.56,8.55,8.56,957.0,BV
+2023-09-15 14:15:00,8.545,8.545,8.545,8.545,145.0,BV
+2023-09-15 14:13:00,8.56,8.56,8.55,8.55,916.0,BV
+2023-09-15 14:10:00,8.57,8.57,8.57,8.57,413.0,BV
+2023-09-15 14:09:00,8.58,8.58,8.57,8.57,1749.0,BV
+2023-09-15 14:08:00,8.575,8.575,8.575,8.575,302.0,BV
+2023-09-15 14:07:00,8.575,8.575,8.575,8.575,200.0,BV
+2023-09-15 14:06:00,8.58,8.58,8.57,8.57,9125.0,BV
+2023-09-15 14:05:00,8.575,8.575,8.575,8.575,1151.0,BV
+2023-09-15 14:02:00,8.57,8.57,8.57,8.57,120.0,BV
+2023-09-15 14:00:00,8.57,8.575,8.57,8.575,750.0,BV
+2023-09-15 13:59:00,8.561,8.561,8.561,8.561,202.0,BV
+2023-09-15 13:58:00,8.575,8.575,8.575,8.575,110.0,BV
+2023-09-15 13:54:00,8.575,8.575,8.575,8.575,102.0,BV
+2023-09-15 13:53:00,8.575,8.575,8.575,8.575,114.0,BV
+2023-09-15 13:46:00,8.575,8.575,8.575,8.575,100.0,BV
+2023-09-15 13:41:00,8.55,8.57,8.54,8.57,1316.0,BV
+2023-09-15 13:40:00,8.54,8.54,8.54,8.54,127.0,BV
+2023-09-15 13:39:00,8.53,8.53,8.53,8.53,108.0,BV
+2023-09-15 13:36:00,8.54,8.54,8.54,8.54,197.0,BV
+2023-09-15 13:30:00,8.52,8.54,8.52,8.54,726.0,BV
+2023-09-15 13:29:00,8.51,8.51,8.51,8.51,107.0,BV
+2023-09-15 13:24:00,8.51,8.51,8.51,8.51,1092.0,BV
+2023-09-15 13:19:00,8.52,8.52,8.52,8.52,243.0,BV
+2023-09-15 13:17:00,8.521,8.521,8.52,8.52,200.0,BV
+2023-09-15 13:15:00,8.52,8.52,8.52,8.52,189.0,BV
+2023-09-15 13:09:00,8.53,8.53,8.53,8.53,754.0,BV
+2023-09-15 13:05:00,8.53,8.53,8.53,8.53,100.0,BV
+2023-09-15 13:04:00,8.54,8.54,8.54,8.54,387.0,BV
+2023-09-15 13:00:00,8.55,8.55,8.55,8.55,141.0,BV
+2023-09-15 12:57:00,8.545,8.55,8.545,8.55,1695.0,BV
+2023-09-15 12:56:00,8.54,8.545,8.54,8.545,276.0,BV
+2023-09-15 12:52:00,8.54,8.54,8.54,8.54,106.0,BV
+2023-09-15 12:47:00,8.53,8.545,8.53,8.545,2178.0,BV
+2023-09-15 12:46:00,8.531,8.531,8.53,8.53,473.0,BV
+2023-09-15 12:40:00,8.55,8.55,8.55,8.55,388.0,BV
+2023-09-15 12:38:00,8.555,8.555,8.555,8.555,106.0,BV
+2023-09-15 12:34:00,8.55,8.56,8.545,8.545,1434.0,BV
+2023-09-15 12:31:00,8.54,8.54,8.54,8.54,100.0,BV
+2023-09-15 12:30:00,8.55,8.55,8.55,8.55,276.0,BV
+2023-09-15 12:27:00,8.58,8.58,8.57,8.57,1647.0,BV
+2023-09-15 12:25:00,8.591,8.591,8.59,8.59,881.0,BV
+2023-09-15 12:22:00,8.58,8.6,8.58,8.6,3992.0,BV
+2023-09-15 12:12:00,8.59,8.59,8.59,8.59,477.0,BV
+2023-09-15 12:11:00,8.595,8.595,8.595,8.595,201.0,BV
+2023-09-15 12:07:00,8.595,8.595,8.595,8.595,162.0,BV
+2023-09-15 12:02:00,8.595,8.595,8.595,8.595,200.0,BV
+2023-09-15 12:01:00,8.59,8.59,8.59,8.59,100.0,BV
+2023-09-15 12:00:00,8.595,8.595,8.595,8.595,107.0,BV
+2023-09-15 11:54:00,8.59,8.59,8.59,8.59,116.0,BV
+2023-09-15 11:47:00,8.595,8.6,8.595,8.6,1712.0,BV
+2023-09-15 11:45:00,8.59,8.59,8.59,8.59,153.0,BV
+2023-09-15 11:41:00,8.6,8.6,8.6,8.6,192.0,BV
+2023-09-15 11:40:00,8.6,8.6,8.6,8.6,160.0,BV
+2023-09-15 11:39:00,8.6,8.6,8.6,8.6,115.0,BV
+2023-09-15 11:38:00,8.6,8.6,8.6,8.6,117.0,BV
+2023-09-15 11:34:00,8.61,8.61,8.6,8.6,2178.0,BV
+2023-09-15 11:31:00,8.61,8.61,8.61,8.61,855.0,BV
+2023-09-15 11:29:00,8.6,8.6,8.6,8.6,310.0,BV
+2023-09-15 11:27:00,8.6,8.605,8.6,8.605,306.0,BV
+2023-09-15 11:23:00,8.6,8.6,8.6,8.6,200.0,BV
+2023-09-15 11:22:00,8.61,8.61,8.6,8.6,266.0,BV
+2023-09-15 11:20:00,8.62,8.62,8.62,8.62,457.0,BV
+2023-09-15 11:19:00,8.62,8.62,8.62,8.62,100.0,BV
+2023-09-15 11:15:00,8.621,8.621,8.621,8.621,187.0,BV
+2023-09-15 11:13:00,8.63,8.63,8.63,8.63,329.0,BV
+2023-09-15 11:11:00,8.63,8.63,8.63,8.63,256.0,BV
+2023-09-15 11:10:00,8.63,8.63,8.63,8.63,200.0,BV
+2023-09-15 11:08:00,8.63,8.63,8.63,8.63,131.0,BV
+2023-09-15 11:07:00,8.645,8.645,8.645,8.645,257.0,BV
+2023-09-15 11:04:00,8.645,8.645,8.645,8.645,280.0,BV
+2023-09-15 11:02:00,8.63,8.64,8.63,8.64,1545.0,BV
+2023-09-15 11:00:00,8.638,8.638,8.638,8.638,1075.0,BV
+2023-09-15 10:56:00,8.63,8.63,8.63,8.63,621.0,BV
+2023-09-15 10:54:00,8.63,8.63,8.63,8.63,151.0,BV
+2023-09-15 10:52:00,8.64,8.64,8.64,8.64,500.0,BV
+2023-09-15 10:50:00,8.65,8.65,8.65,8.65,417.0,BV
+2023-09-15 10:49:00,8.66,8.66,8.655,8.66,619.0,BV
+2023-09-15 10:45:00,8.631,8.665,8.631,8.665,2478.0,BV
+2023-09-15 10:43:00,8.63,8.63,8.63,8.63,100.0,BV
+2023-09-15 10:42:00,8.63,8.63,8.63,8.63,100.0,BV
+2023-09-15 10:41:00,8.65,8.65,8.65,8.65,100.0,BV
+2023-09-15 10:40:00,8.66,8.66,8.65,8.65,1677.0,BV
+2023-09-15 10:35:00,8.67,8.67,8.67,8.67,420.0,BV
+2023-09-15 10:34:00,8.64,8.72,8.64,8.67,18392.0,BV
+2023-09-15 10:32:00,8.61,8.61,8.61,8.61,881.0,BV
+2023-09-15 10:31:00,8.6,8.6,8.6,8.6,566.0,BV
+2023-09-15 10:30:00,8.59,8.59,8.59,8.59,461.0,BV
+2023-09-15 10:29:00,8.59,8.59,8.59,8.59,673.0,BV
+2023-09-15 10:28:00,8.59,8.59,8.59,8.59,352.0,BV
+2023-09-15 10:26:00,8.6,8.6,8.6,8.6,310.0,BV
+2023-09-15 10:25:00,8.6,8.6,8.595,8.6,1245.0,BV
+2023-09-15 10:23:00,8.609,8.609,8.605,8.605,480.0,BV
+2023-09-15 10:22:00,8.6,8.6,8.6,8.6,721.0,BV
+2023-09-15 10:21:00,8.59,8.59,8.59,8.59,200.0,BV
+2023-09-15 10:20:00,8.61,8.61,8.59,8.59,1246.0,BV
+2023-09-15 10:16:00,8.62,8.62,8.62,8.62,1606.0,BV
+2023-09-15 10:15:00,8.63,8.63,8.63,8.63,259.0,BV
+2023-09-15 10:14:00,8.63,8.63,8.63,8.63,112.0,BV
+2023-09-15 10:13:00,8.63,8.63,8.63,8.63,124.0,BV
+2023-09-15 10:11:00,8.64,8.64,8.64,8.64,780.0,BV
+2023-09-15 10:09:00,8.66,8.66,8.65,8.65,1438.0,BV
+2023-09-15 10:08:00,8.68,8.68,8.68,8.68,100.0,BV
+2023-09-15 10:03:00,8.68,8.68,8.68,8.68,352.0,BV
+2023-09-15 10:00:00,8.66,8.66,8.64,8.64,889.0,BV
+2023-09-15 09:58:00,8.66,8.66,8.66,8.66,122.0,BV
+2023-09-15 09:55:00,8.65,8.65,8.65,8.65,101.0,BV
+2023-09-15 09:53:00,8.65,8.65,8.641,8.641,561.0,BV
+2023-09-15 09:52:00,8.65,8.65,8.64,8.64,5030.0,BV
+2023-09-15 09:51:00,8.68,8.68,8.68,8.68,122.0,BV
+2023-09-15 09:46:00,8.675,8.675,8.675,8.675,305.0,BV
+2023-09-15 09:44:00,8.67,8.67,8.67,8.67,110.0,BV
+2023-09-15 09:43:00,8.68,8.68,8.68,8.68,100.0,BV
+2023-09-15 09:42:00,8.65,8.66,8.65,8.66,955.0,BV
+2023-09-15 09:35:00,8.65,8.65,8.65,8.65,100.0,BV
+2023-09-15 09:34:00,8.64,8.64,8.64,8.64,111.0,BV
+2023-09-15 09:30:00,8.66,8.66,8.66,8.66,42080.0,BV
+2023-09-14 19:00:00,8.71,8.71,8.71,8.71,43829.0,BV
+2023-09-14 18:30:00,8.71,8.71,8.71,8.71,43829.0,BV
+2023-09-14 16:10:00,8.71,8.71,8.71,8.71,43829.0,BV
+2023-09-14 16:01:00,8.71,8.71,8.71,8.71,3767.0,BV
+2023-09-14 16:00:00,8.715,8.72,8.71,8.71,99794.0,BV
+2023-09-14 15:59:00,8.74,8.74,8.71,8.715,18695.0,BV
+2023-09-14 15:58:00,8.72,8.73,8.72,8.73,2411.0,BV
+2023-09-14 15:57:00,8.72,8.735,8.72,8.725,4890.0,BV
+2023-09-14 15:56:00,8.72,8.73,8.71,8.73,8933.0,BV
+2023-09-14 15:55:00,8.71,8.71,8.7,8.71,1379.0,BV
+2023-09-14 15:54:00,8.71,8.71,8.71,8.71,2319.0,BV
+2023-09-14 15:53:00,8.715,8.715,8.71,8.71,945.0,BV
+2023-09-14 15:52:00,8.71,8.71,8.71,8.71,1059.0,BV
+2023-09-14 15:51:00,8.715,8.715,8.715,8.715,425.0,BV
+2023-09-14 15:50:00,8.72,8.725,8.715,8.72,4902.0,BV
+2023-09-14 15:49:00,8.735,8.735,8.725,8.73,1811.0,BV
+2023-09-14 15:48:00,8.73,8.735,8.73,8.735,1223.0,BV
+2023-09-14 15:47:00,8.73,8.74,8.73,8.74,461.0,BV
+2023-09-14 15:46:00,8.74,8.74,8.731,8.731,4895.0,BV
+2023-09-14 15:44:00,8.751,8.76,8.74,8.74,3022.0,BV
+2023-09-14 15:42:00,8.765,8.77,8.74,8.77,9974.0,BV
+2023-09-14 15:41:00,8.76,8.76,8.76,8.76,399.0,BV
+2023-09-14 15:40:00,8.76,8.765,8.76,8.76,400.0,BV
+2023-09-14 15:39:00,8.761,8.77,8.761,8.77,304.0,BV
+2023-09-14 15:38:00,8.77,8.77,8.77,8.77,678.0,BV
+2023-09-14 15:37:00,8.78,8.78,8.78,8.78,179.0,BV
+2023-09-14 15:36:00,8.77,8.77,8.77,8.77,115.0,BV
+2023-09-14 15:35:00,8.77,8.77,8.77,8.77,742.0,BV
+2023-09-14 15:34:00,8.771,8.771,8.77,8.77,474.0,BV
+2023-09-14 15:32:00,8.77,8.775,8.77,8.775,1960.0,BV
+2023-09-14 15:27:00,8.79,8.79,8.79,8.79,201.0,BV
+2023-09-14 15:26:00,8.78,8.78,8.77,8.77,843.0,BV
+2023-09-14 15:23:00,8.79,8.79,8.79,8.79,386.0,BV
+2023-09-14 15:22:00,8.795,8.795,8.795,8.795,229.0,BV
+2023-09-14 15:21:00,8.8,8.8,8.8,8.8,149.0,BV
+2023-09-14 15:19:00,8.79,8.79,8.79,8.79,100.0,BV
+2023-09-14 15:18:00,8.795,8.795,8.795,8.795,255.0,BV
+2023-09-14 15:16:00,8.795,8.8,8.795,8.8,218.0,BV
+2023-09-14 15:15:00,8.8,8.8,8.8,8.8,317.0,BV
+2023-09-14 15:14:00,8.8,8.8,8.8,8.8,241.0,BV
+2023-09-14 15:13:00,8.805,8.81,8.8,8.81,588.0,BV
+2023-09-14 15:12:00,8.805,8.81,8.8,8.81,804.0,BV
+2023-09-14 15:08:00,8.82,8.82,8.81,8.81,909.0,BV
+2023-09-14 15:06:00,8.82,8.82,8.82,8.82,100.0,BV
+2023-09-14 15:05:00,8.81,8.83,8.81,8.821,1202.0,BV
+2023-09-14 15:04:00,8.81,8.81,8.81,8.81,708.0,BV
+2023-09-14 15:02:00,8.82,8.82,8.81,8.81,1078.0,BV
+2023-09-14 15:01:00,8.799,8.83,8.799,8.83,1310.0,BV
+2023-09-14 15:00:00,8.79,8.79,8.79,8.79,120.0,BV
+2023-09-14 14:59:00,8.79,8.79,8.79,8.79,444.0,BV
+2023-09-14 14:57:00,8.8,8.8,8.8,8.8,265.0,BV
+2023-09-14 14:56:00,8.78,8.79,8.78,8.79,929.0,BV
+2023-09-14 14:55:00,8.79,8.79,8.785,8.785,200.0,BV
+2023-09-14 14:54:00,8.78,8.79,8.78,8.79,2027.0,BV
+2023-09-14 14:53:00,8.773,8.78,8.773,8.78,393.0,BV
+2023-09-14 14:51:00,8.77,8.77,8.77,8.77,1384.0,BV
+2023-09-14 14:50:00,8.77,8.77,8.77,8.77,265.0,BV
+2023-09-14 14:49:00,8.77,8.77,8.77,8.77,387.0,BV
+2023-09-14 14:44:00,8.78,8.78,8.78,8.78,949.0,BV
+2023-09-14 14:40:00,8.77,8.77,8.77,8.77,225.0,BV
+2023-09-14 14:38:00,8.78,8.795,8.78,8.78,3998.0,BV
+2023-09-14 14:37:00,8.77,8.77,8.77,8.77,144.0,BV
+2023-09-14 14:35:00,8.79,8.79,8.79,8.79,160.0,BV
+2023-09-14 14:30:00,8.77,8.77,8.77,8.77,518.0,BV
+2023-09-14 14:28:00,8.78,8.78,8.78,8.78,113.0,BV
+2023-09-14 14:23:00,8.78,8.78,8.78,8.78,100.0,BV
+2023-09-14 14:21:00,8.77,8.77,8.77,8.77,100.0,BV
+2023-09-14 14:19:00,8.77,8.78,8.77,8.78,793.0,BV
+2023-09-14 14:18:00,8.77,8.77,8.77,8.77,100.0,BV
+2023-09-14 14:15:00,8.77,8.77,8.77,8.77,260.0,BV
+2023-09-14 14:13:00,8.79,8.79,8.77,8.77,763.0,BV
+2023-09-14 14:06:00,8.785,8.785,8.785,8.785,277.0,BV
+2023-09-14 14:03:00,8.79,8.79,8.79,8.79,101.0,BV
+2023-09-14 13:58:00,8.76,8.76,8.76,8.76,105.0,BV
+2023-09-14 13:55:00,8.78,8.78,8.78,8.78,427.0,BV
+2023-09-14 13:54:00,8.78,8.78,8.78,8.78,1114.0,BV
+2023-09-14 13:52:00,8.77,8.78,8.77,8.78,1858.0,BV
+2023-09-14 13:45:00,8.775,8.775,8.775,8.775,631.0,BV
+2023-09-14 13:41:00,8.775,8.775,8.775,8.775,570.0,BV
+2023-09-14 13:39:00,8.78,8.78,8.78,8.78,103.0,BV
+2023-09-14 13:36:00,8.771,8.771,8.771,8.771,500.0,BV
+2023-09-14 13:35:00,8.77,8.77,8.77,8.77,136.0,BV
+2023-09-14 13:33:00,8.78,8.785,8.78,8.78,1552.0,BV
+2023-09-14 13:28:00,8.77,8.77,8.77,8.77,128.0,BV
+2023-09-14 13:24:00,8.78,8.78,8.78,8.78,100.0,BV
+2023-09-14 13:23:00,8.76,8.79,8.76,8.77,4894.0,BV
+2023-09-14 13:22:00,8.74,8.76,8.74,8.755,4022.0,BV
+2023-09-14 13:16:00,8.731,8.731,8.731,8.731,218.0,BV
+2023-09-14 13:10:00,8.72,8.73,8.72,8.73,1288.0,BV
+2023-09-14 13:09:00,8.73,8.73,8.73,8.73,110.0,BV
+2023-09-14 13:08:00,8.74,8.74,8.73,8.73,542.0,BV
+2023-09-14 13:06:00,8.72,8.72,8.72,8.72,228.0,BV
+2023-09-14 13:01:00,8.727,8.727,8.727,8.727,125.0,BV
+2023-09-14 12:58:00,8.74,8.74,8.74,8.74,706.0,BV
+2023-09-14 12:53:00,8.73,8.73,8.73,8.73,267.0,BV
+2023-09-14 12:51:00,8.76,8.76,8.75,8.75,547.0,BV
+2023-09-14 12:50:00,8.75,8.77,8.75,8.77,1997.0,BV
+2023-09-14 12:48:00,8.74,8.75,8.74,8.75,299.0,BV
+2023-09-14 12:43:00,8.76,8.76,8.76,8.76,682.0,BV
+2023-09-14 12:40:00,8.76,8.76,8.76,8.76,231.0,BV
+2023-09-14 12:39:00,8.77,8.77,8.77,8.77,100.0,BV
+2023-09-14 12:38:00,8.77,8.77,8.77,8.77,119.0,BV
+2023-09-14 12:35:00,8.77,8.77,8.77,8.77,490.0,BV
+2023-09-14 12:32:00,8.739,8.76,8.73,8.76,2697.0,BV
+2023-09-14 12:30:00,8.76,8.76,8.74,8.74,2935.0,BV
+2023-09-14 12:26:00,8.76,8.76,8.76,8.76,100.0,BV
+2023-09-14 12:24:00,8.75,8.79,8.745,8.79,2477.0,BV
+2023-09-14 12:23:00,8.725,8.73,8.725,8.73,959.0,BV
+2023-09-14 12:20:00,8.72,8.73,8.72,8.73,4436.0,BV
+2023-09-14 12:19:00,8.75,8.75,8.73,8.73,1724.0,BV
+2023-09-14 12:16:00,8.74,8.74,8.74,8.74,303.0,BV
+2023-09-14 12:14:00,8.74,8.74,8.74,8.74,200.0,BV
+2023-09-14 12:12:00,8.76,8.76,8.73,8.745,5697.0,BV
+2023-09-14 11:59:00,8.77,8.77,8.77,8.77,101.0,BV
+2023-09-14 11:57:00,8.765,8.765,8.765,8.765,100.0,BV
+2023-09-14 11:55:00,8.77,8.78,8.77,8.77,834.0,BV
+2023-09-14 11:54:00,8.79,8.79,8.79,8.79,181.0,BV
+2023-09-14 11:46:00,8.77,8.77,8.77,8.77,467.0,BV
+2023-09-14 11:43:00,8.76,8.78,8.76,8.78,1856.0,BV
+2023-09-14 11:40:00,8.75,8.75,8.75,8.75,171.0,BV
+2023-09-14 11:33:00,8.76,8.77,8.76,8.77,215.0,BV
+2023-09-14 11:30:00,8.71,8.77,8.71,8.77,7661.0,BV
+2023-09-14 11:28:00,8.72,8.72,8.705,8.71,1455.0,BV
+2023-09-14 11:27:00,8.73,8.73,8.73,8.73,263.0,BV
+2023-09-14 11:25:00,8.74,8.74,8.74,8.74,356.0,BV
+2023-09-14 11:22:00,8.77,8.77,8.745,8.745,2544.0,BV
+2023-09-14 11:21:00,8.79,8.79,8.78,8.78,4194.0,BV
+2023-09-14 11:20:00,8.78,8.79,8.78,8.79,648.0,BV
+2023-09-14 11:19:00,8.8,8.8,8.782,8.782,215.0,BV
+2023-09-14 11:18:00,8.78,8.78,8.78,8.78,2106.0,BV
+2023-09-14 11:13:00,8.798,8.798,8.798,8.798,342.0,BV
+2023-09-14 11:12:00,8.76,8.8,8.76,8.8,5133.0,BV
+2023-09-14 11:10:00,8.77,8.77,8.77,8.77,240.0,BV
+2023-09-14 11:07:00,8.755,8.755,8.755,8.755,228.0,BV
+2023-09-14 11:06:00,8.73,8.77,8.73,8.77,2644.0,BV
+2023-09-14 11:02:00,8.725,8.725,8.725,8.725,845.0,BV
+2023-09-14 11:01:00,8.72,8.73,8.72,8.725,1338.0,BV
+2023-09-14 11:00:00,8.72,8.72,8.72,8.72,387.0,BV
+2023-09-14 10:58:00,8.71,8.71,8.71,8.71,331.0,BV
+2023-09-14 10:57:00,8.705,8.715,8.699,8.7,3870.0,BV
+2023-09-14 10:56:00,8.68,8.709,8.68,8.705,1510.0,BV
+2023-09-14 10:53:00,8.67,8.67,8.67,8.67,193.0,BV
+2023-09-14 10:52:00,8.69,8.69,8.69,8.69,226.0,BV
+2023-09-14 10:51:00,8.69,8.69,8.69,8.69,656.0,BV
+2023-09-14 10:50:00,8.685,8.69,8.685,8.69,457.0,BV
+2023-09-14 10:45:00,8.65,8.68,8.65,8.68,1098.0,BV
+2023-09-14 10:42:00,8.64,8.64,8.64,8.64,102.0,BV
+2023-09-14 10:41:00,8.65,8.65,8.65,8.65,580.0,BV
+2023-09-14 10:36:00,8.6,8.63,8.6,8.63,1821.0,BV
+2023-09-14 10:35:00,8.6,8.6,8.6,8.6,595.0,BV
+2023-09-14 10:34:00,8.6,8.6,8.6,8.6,121.0,BV
+2023-09-14 10:32:00,8.58,8.59,8.58,8.59,457.0,BV
+2023-09-14 10:31:00,8.57,8.57,8.57,8.57,2432.0,BV
+2023-09-14 10:30:00,8.565,8.565,8.565,8.565,400.0,BV
+2023-09-14 10:29:00,8.57,8.57,8.57,8.57,938.0,BV
+2023-09-14 10:27:00,8.585,8.585,8.585,8.585,117.0,BV
+2023-09-14 10:23:00,8.56,8.59,8.56,8.59,1399.0,BV
+2023-09-14 10:21:00,8.545,8.55,8.545,8.55,1491.0,BV
+2023-09-14 10:19:00,8.55,8.55,8.55,8.55,225.0,BV
+2023-09-14 10:14:00,8.55,8.55,8.55,8.55,128.0,BV
+2023-09-14 10:12:00,8.545,8.545,8.545,8.545,223.0,BV
+2023-09-14 10:10:00,8.54,8.54,8.54,8.54,404.0,BV
+2023-09-14 10:09:00,8.551,8.551,8.55,8.55,379.0,BV
+2023-09-14 10:08:00,8.58,8.58,8.55,8.55,866.0,BV
+2023-09-14 10:07:00,8.6,8.6,8.585,8.59,5270.0,BV
+2023-09-14 10:06:00,8.599,8.599,8.599,8.599,100.0,BV
+2023-09-14 10:00:00,8.63,8.63,8.63,8.63,1076.0,BV
+2023-09-14 09:57:00,8.63,8.63,8.63,8.63,497.0,BV
+2023-09-14 09:54:00,8.61,8.61,8.61,8.61,774.0,BV
+2023-09-14 09:52:00,8.62,8.62,8.62,8.62,491.0,BV
+2023-09-14 09:50:00,8.585,8.6,8.585,8.6,851.0,BV
+2023-09-14 09:49:00,8.605,8.605,8.58,8.585,1081.0,BV
+2023-09-14 09:45:00,8.615,8.615,8.615,8.615,220.0,BV
+2023-09-14 09:44:00,8.64,8.64,8.64,8.64,275.0,BV
+2023-09-14 09:41:00,8.65,8.65,8.65,8.65,147.0,BV
+2023-09-14 09:39:00,8.64,8.64,8.64,8.64,113.0,BV
+2023-09-14 09:38:00,8.675,8.675,8.62,8.62,1563.0,BV
+2023-09-14 09:37:00,8.69,8.69,8.66,8.66,4893.0,BV
+2023-09-14 09:36:00,8.65,8.75,8.65,8.73,11226.0,BV
+2023-09-14 09:35:00,8.65,8.65,8.65,8.65,101.0,BV
+2023-09-14 09:31:00,8.575,8.575,8.575,8.575,412.0,BV
+2023-09-14 09:30:00,8.65,8.65,8.65,8.65,10462.0,BV
+2023-09-13 19:00:00,8.53,8.53,8.53,8.53,41159.0,BV
+2023-09-13 18:30:00,8.53,8.53,8.53,8.53,41159.0,BV
+2023-09-13 16:12:00,8.53,8.53,8.53,8.53,97.0,BV
+2023-09-13 16:10:00,8.53,8.53,8.53,8.53,41159.0,BV
+2023-09-13 16:02:00,8.53,8.53,8.53,8.53,2307.0,BV
+2023-09-13 16:00:00,8.53,8.53,8.53,8.53,89893.0,BV
+2023-09-13 15:59:00,8.525,8.53,8.52,8.53,8857.0,BV
+2023-09-13 15:58:00,8.54,8.54,8.525,8.525,3413.0,BV
+2023-09-13 15:57:00,8.525,8.54,8.525,8.54,8434.0,BV
+2023-09-13 15:55:00,8.52,8.53,8.52,8.525,1076.0,BV
+2023-09-13 15:54:00,8.54,8.54,8.525,8.525,2071.0,BV
+2023-09-13 15:53:00,8.525,8.54,8.52,8.54,7950.0,BV
+2023-09-13 15:52:00,8.52,8.53,8.52,8.52,630.0,BV
+2023-09-13 15:51:00,8.55,8.555,8.53,8.53,4361.0,BV
+2023-09-13 15:50:00,8.57,8.57,8.55,8.55,18031.0,BV
+2023-09-13 15:49:00,8.58,8.58,8.575,8.575,520.0,BV
+2023-09-13 15:47:00,8.56,8.585,8.555,8.58,11350.0,BV
+2023-09-13 15:46:00,8.565,8.57,8.555,8.56,16846.0,BV
+2023-09-13 15:45:00,8.565,8.565,8.565,8.565,1317.0,BV
+2023-09-13 15:44:00,8.565,8.565,8.565,8.565,335.0,BV
+2023-09-13 15:43:00,8.565,8.569,8.565,8.569,472.0,BV
+2023-09-13 15:42:00,8.56,8.57,8.555,8.56,11095.0,BV
+2023-09-13 15:41:00,8.555,8.57,8.555,8.564,10778.0,BV
+2023-09-13 15:39:00,8.555,8.555,8.555,8.555,361.0,BV
+2023-09-13 15:38:00,8.56,8.575,8.55,8.57,4299.0,BV
+2023-09-13 15:36:00,8.56,8.56,8.55,8.56,736.0,BV
+2023-09-13 15:35:00,8.565,8.565,8.56,8.56,383.0,BV
+2023-09-13 15:33:00,8.565,8.565,8.56,8.56,302.0,BV
+2023-09-13 15:32:00,8.56,8.56,8.56,8.56,1299.0,BV
+2023-09-13 15:30:00,8.555,8.555,8.555,8.555,150.0,BV
+2023-09-13 15:28:00,8.555,8.555,8.555,8.555,431.0,BV
+2023-09-13 15:27:00,8.535,8.555,8.535,8.555,1943.0,BV
+2023-09-13 15:23:00,8.55,8.55,8.535,8.535,1156.0,BV
+2023-09-13 15:22:00,8.535,8.55,8.535,8.545,3444.0,BV
+2023-09-13 15:21:00,8.53,8.53,8.53,8.53,140.0,BV
+2023-09-13 15:19:00,8.53,8.53,8.53,8.53,126.0,BV
+2023-09-13 15:18:00,8.53,8.53,8.53,8.53,517.0,BV
+2023-09-13 15:17:00,8.52,8.52,8.52,8.52,134.0,BV
+2023-09-13 15:15:00,8.53,8.53,8.53,8.53,143.0,BV
+2023-09-13 15:12:00,8.535,8.535,8.53,8.53,217.0,BV
+2023-09-13 15:11:00,8.53,8.53,8.53,8.53,108.0,BV
+2023-09-13 15:10:00,8.53,8.53,8.53,8.53,394.0,BV
+2023-09-13 15:09:00,8.54,8.54,8.54,8.54,461.0,BV
+2023-09-13 15:07:00,8.54,8.54,8.54,8.54,258.0,BV
+2023-09-13 15:05:00,8.525,8.54,8.515,8.54,2922.0,BV
+2023-09-13 15:03:00,8.515,8.52,8.515,8.52,1520.0,BV
+2023-09-13 15:02:00,8.51,8.51,8.51,8.51,145.0,BV
+2023-09-13 14:58:00,8.5,8.52,8.5,8.515,2132.0,BV
+2023-09-13 14:56:00,8.47,8.495,8.47,8.495,1955.0,BV
+2023-09-13 14:55:00,8.475,8.475,8.47,8.47,520.0,BV
+2023-09-13 14:54:00,8.48,8.48,8.47,8.47,861.0,BV
+2023-09-13 14:53:00,8.46,8.47,8.46,8.465,4555.0,BV
+2023-09-13 14:52:00,8.45,8.45,8.445,8.45,744.0,BV
+2023-09-13 14:51:00,8.46,8.46,8.44,8.45,15463.0,BV
+2023-09-13 14:45:00,8.465,8.466,8.465,8.466,911.0,BV
+2023-09-13 14:42:00,8.46,8.46,8.46,8.46,354.0,BV
+2023-09-13 14:41:00,8.5,8.505,8.46,8.46,32621.0,BV
+2023-09-13 14:37:00,8.5,8.505,8.5,8.5,363.0,BV
+2023-09-13 14:35:00,8.505,8.505,8.505,8.505,231.0,BV
+2023-09-13 14:33:00,8.505,8.505,8.505,8.505,332.0,BV
+2023-09-13 14:32:00,8.5,8.51,8.5,8.51,219.0,BV
+2023-09-13 14:31:00,8.51,8.51,8.51,8.51,1628.0,BV
+2023-09-13 14:29:00,8.505,8.51,8.5,8.5,631.0,BV
+2023-09-13 14:25:00,8.5,8.5,8.5,8.5,132.0,BV
+2023-09-13 14:23:00,8.505,8.505,8.505,8.505,309.0,BV
+2023-09-13 14:22:00,8.5,8.5,8.5,8.5,189.0,BV
+2023-09-13 14:19:00,8.495,8.505,8.495,8.505,3935.0,BV
+2023-09-13 14:16:00,8.49,8.49,8.49,8.49,172.0,BV
+2023-09-13 14:15:00,8.5,8.5,8.5,8.5,815.0,BV
+2023-09-13 14:11:00,8.495,8.495,8.495,8.495,231.0,BV
+2023-09-13 14:10:00,8.495,8.495,8.495,8.495,127.0,BV
+2023-09-13 14:09:00,8.49,8.49,8.49,8.49,198.0,BV
+2023-09-13 14:07:00,8.49,8.49,8.49,8.49,132.0,BV
+2023-09-13 14:06:00,8.495,8.495,8.495,8.495,280.0,BV
+2023-09-13 14:03:00,8.495,8.495,8.495,8.495,115.0,BV
+2023-09-13 13:56:00,8.5,8.5,8.5,8.5,235.0,BV
+2023-09-13 13:54:00,8.505,8.505,8.505,8.505,160.0,BV
+2023-09-13 13:53:00,8.51,8.51,8.51,8.51,552.0,BV
+2023-09-13 13:50:00,8.51,8.51,8.51,8.51,685.0,BV
+2023-09-13 13:49:00,8.51,8.515,8.51,8.515,388.0,BV
+2023-09-13 13:48:00,8.51,8.51,8.51,8.51,354.0,BV
+2023-09-13 13:44:00,8.515,8.515,8.515,8.515,117.0,BV
+2023-09-13 13:43:00,8.515,8.515,8.515,8.515,336.0,BV
+2023-09-13 13:42:00,8.515,8.515,8.515,8.515,531.0,BV
+2023-09-13 13:41:00,8.52,8.52,8.515,8.515,226.0,BV
+2023-09-13 13:35:00,8.51,8.51,8.51,8.51,103.0,BV
+2023-09-13 13:34:00,8.515,8.515,8.515,8.515,109.0,BV
+2023-09-13 13:27:00,8.511,8.511,8.511,8.511,510.0,BV
+2023-09-13 13:26:00,8.52,8.52,8.52,8.52,1054.0,BV
+2023-09-13 13:24:00,8.519,8.52,8.515,8.52,1350.0,BV
+2023-09-13 13:21:00,8.52,8.52,8.52,8.52,460.0,BV
+2023-09-13 13:18:00,8.52,8.52,8.52,8.52,120.0,BV
+2023-09-13 13:17:00,8.52,8.52,8.52,8.52,128.0,BV
+2023-09-13 13:15:00,8.51,8.51,8.51,8.51,603.0,BV
+2023-09-13 13:13:00,8.485,8.505,8.485,8.505,3592.0,BV
+2023-09-13 13:07:00,8.485,8.485,8.485,8.485,120.0,BV
+2023-09-13 13:05:00,8.485,8.485,8.485,8.485,100.0,BV
+2023-09-13 13:04:00,8.5,8.5,8.49,8.49,1914.0,BV
+2023-09-13 13:01:00,8.505,8.505,8.505,8.505,123.0,BV
+2023-09-13 12:55:00,8.51,8.51,8.51,8.51,110.0,BV
+2023-09-13 12:51:00,8.51,8.51,8.5,8.505,3545.0,BV
+2023-09-13 12:48:00,8.51,8.51,8.51,8.51,136.0,BV
+2023-09-13 12:47:00,8.509,8.509,8.509,8.509,209.0,BV
+2023-09-13 12:39:00,8.5,8.5,8.5,8.5,1472.0,BV
+2023-09-13 12:37:00,8.505,8.505,8.505,8.505,318.0,BV
+2023-09-13 12:36:00,8.505,8.505,8.505,8.505,115.0,BV
+2023-09-13 12:35:00,8.505,8.505,8.505,8.505,100.0,BV
+2023-09-13 12:32:00,8.5,8.5,8.5,8.5,200.0,BV
+2023-09-13 12:30:00,8.5,8.5,8.5,8.5,374.0,BV
+2023-09-13 12:29:00,8.495,8.495,8.495,8.495,100.0,BV
+2023-09-13 12:28:00,8.5,8.5,8.495,8.495,859.0,BV
+2023-09-13 12:27:00,8.49,8.5,8.485,8.5,7918.0,BV
+2023-09-13 12:24:00,8.48,8.48,8.48,8.48,105.0,BV
+2023-09-13 12:23:00,8.475,8.48,8.475,8.48,1202.0,BV
+2023-09-13 12:21:00,8.465,8.47,8.465,8.465,1613.0,BV
+2023-09-13 12:20:00,8.455,8.46,8.455,8.455,1913.0,BV
+2023-09-13 12:17:00,8.455,8.455,8.455,8.455,412.0,BV
+2023-09-13 12:11:00,8.46,8.46,8.46,8.46,10039.0,BV
+2023-09-13 12:10:00,8.46,8.46,8.46,8.46,5015.0,BV
+2023-09-13 12:09:00,8.47,8.47,8.465,8.465,1224.0,BV
+2023-09-13 12:08:00,8.48,8.48,8.475,8.48,1526.0,BV
+2023-09-13 12:07:00,8.475,8.475,8.475,8.475,102.0,BV
+2023-09-13 12:05:00,8.475,8.475,8.475,8.475,473.0,BV
+2023-09-13 12:02:00,8.475,8.475,8.475,8.475,110.0,BV
+2023-09-13 12:00:00,8.47,8.47,8.47,8.47,1686.0,BV
+2023-09-13 11:56:00,8.465,8.465,8.46,8.46,210.0,BV
+2023-09-13 11:52:00,8.465,8.465,8.465,8.465,116.0,BV
+2023-09-13 11:51:00,8.47,8.47,8.47,8.47,3058.0,BV
+2023-09-13 11:50:00,8.47,8.47,8.47,8.47,524.0,BV
+2023-09-13 11:44:00,8.47,8.47,8.47,8.47,179.0,BV
+2023-09-13 11:41:00,8.47,8.475,8.46,8.47,2841.0,BV
+2023-09-13 11:40:00,8.47,8.47,8.47,8.47,350.0,BV
+2023-09-13 11:39:00,8.47,8.47,8.47,8.47,176.0,BV
+2023-09-13 11:37:00,8.47,8.47,8.47,8.47,754.0,BV
+2023-09-13 11:33:00,8.46,8.46,8.46,8.46,212.0,BV
+2023-09-13 11:31:00,8.47,8.47,8.47,8.47,442.0,BV
+2023-09-13 11:30:00,8.47,8.47,8.47,8.47,163.0,BV
+2023-09-13 11:29:00,8.455,8.47,8.455,8.47,1189.0,BV
+2023-09-13 11:27:00,8.455,8.455,8.455,8.455,200.0,BV
+2023-09-13 11:26:00,8.425,8.445,8.425,8.445,2905.0,BV
+2023-09-13 11:25:00,8.42,8.46,8.415,8.43,12611.0,BV
+2023-09-13 11:24:00,8.44,8.44,8.42,8.42,7159.0,BV
+2023-09-13 11:20:00,8.44,8.445,8.44,8.445,720.0,BV
+2023-09-13 11:17:00,8.445,8.445,8.445,8.445,257.0,BV
+2023-09-13 11:15:00,8.45,8.45,8.45,8.45,101.0,BV
+2023-09-13 11:12:00,8.44,8.45,8.44,8.45,579.0,BV
+2023-09-13 11:11:00,8.43,8.44,8.43,8.44,817.0,BV
+2023-09-13 11:10:00,8.43,8.435,8.43,8.435,2236.0,BV
+2023-09-13 11:09:00,8.42,8.42,8.42,8.42,111.0,BV
+2023-09-13 11:01:00,8.42,8.42,8.42,8.42,124.0,BV
+2023-09-13 10:58:00,8.42,8.42,8.42,8.42,212.0,BV
+2023-09-13 10:53:00,8.42,8.42,8.42,8.42,240.0,BV
+2023-09-13 10:46:00,8.44,8.44,8.435,8.435,949.0,BV
+2023-09-13 10:45:00,8.44,8.44,8.44,8.44,229.0,BV
+2023-09-13 10:44:00,8.455,8.455,8.455,8.455,211.0,BV
+2023-09-13 10:43:00,8.44,8.455,8.44,8.455,2376.0,BV
+2023-09-13 10:40:00,8.43,8.43,8.43,8.43,100.0,BV
+2023-09-13 10:39:00,8.44,8.44,8.44,8.44,132.0,BV
+2023-09-13 10:36:00,8.445,8.445,8.445,8.445,110.0,BV
+2023-09-13 10:35:00,8.44,8.44,8.44,8.44,420.0,BV
+2023-09-13 10:32:00,8.445,8.445,8.445,8.445,174.0,BV
+2023-09-13 10:30:00,8.43,8.43,8.43,8.43,110.0,BV
+2023-09-13 10:29:00,8.43,8.43,8.43,8.43,100.0,BV
+2023-09-13 10:28:00,8.44,8.44,8.44,8.44,833.0,BV
+2023-09-13 10:27:00,8.435,8.44,8.435,8.44,530.0,BV
+2023-09-13 10:23:00,8.43,8.44,8.43,8.44,1356.0,BV
+2023-09-13 10:15:00,8.42,8.42,8.42,8.42,1067.0,BV
+2023-09-13 10:13:00,8.41,8.42,8.41,8.42,435.0,BV
+2023-09-13 10:10:00,8.415,8.415,8.415,8.415,304.0,BV
+2023-09-13 10:06:00,8.41,8.411,8.41,8.411,726.0,BV
+2023-09-13 10:05:00,8.41,8.41,8.405,8.41,1438.0,BV
+2023-09-13 10:04:00,8.39,8.39,8.39,8.39,1001.0,BV
+2023-09-13 10:03:00,8.34,8.38,8.34,8.375,3047.0,BV
+2023-09-13 10:02:00,8.32,8.35,8.32,8.345,4376.0,BV
+2023-09-13 10:01:00,8.33,8.33,8.33,8.33,330.0,BV
+2023-09-13 09:58:00,8.335,8.335,8.335,8.335,335.0,BV
+2023-09-13 09:57:00,8.33,8.33,8.33,8.33,201.0,BV
+2023-09-13 09:55:00,8.33,8.33,8.33,8.33,464.0,BV
+2023-09-13 09:54:00,8.34,8.34,8.34,8.34,409.0,BV
+2023-09-13 09:51:00,8.36,8.36,8.35,8.35,894.0,BV
+2023-09-13 09:50:00,8.36,8.36,8.35,8.35,2169.0,BV
+2023-09-13 09:48:00,8.37,8.37,8.37,8.37,235.0,BV
+2023-09-13 09:46:00,8.36,8.36,8.36,8.36,201.0,BV
+2023-09-13 09:41:00,8.4,8.4,8.36,8.36,400.0,BV
+2023-09-13 09:40:00,8.42,8.42,8.41,8.41,937.0,BV
+2023-09-13 09:39:00,8.44,8.44,8.44,8.44,229.0,BV
+2023-09-13 09:30:00,8.46,8.46,8.46,8.46,948.0,BV
+2023-09-12 19:00:00,8.47,8.47,8.47,8.47,29416.0,BV
+2023-09-12 18:30:00,8.47,8.47,8.47,8.47,29416.0,BV
+2023-09-12 17:24:00,8.61,8.61,8.61,8.61,1.0,BV
+2023-09-12 16:29:00,8.6,8.6,8.6,8.6,5.0,BV
+2023-09-12 16:20:00,8.6,8.6,8.6,8.6,10.0,BV
+2023-09-12 16:18:00,8.709,8.709,8.64,8.68,250.0,BV
+2023-09-12 16:10:00,8.47,8.47,8.47,8.47,29416.0,BV
+2023-09-12 16:01:00,8.47,8.47,8.47,8.47,2086.0,BV
+2023-09-12 16:00:00,8.475,8.475,8.47,8.47,63617.0,BV
+2023-09-12 15:59:00,8.455,8.475,8.455,8.47,11285.0,BV
+2023-09-12 15:58:00,8.455,8.46,8.45,8.455,3610.0,BV
+2023-09-12 15:57:00,8.455,8.455,8.45,8.455,2150.0,BV
+2023-09-12 15:56:00,8.46,8.46,8.45,8.45,2604.0,BV
+2023-09-12 15:55:00,8.45,8.455,8.45,8.455,819.0,BV
+2023-09-12 15:54:00,8.455,8.455,8.45,8.455,1246.0,BV
+2023-09-12 15:53:00,8.455,8.455,8.45,8.45,413.0,BV
+2023-09-12 15:52:00,8.46,8.46,8.45,8.45,471.0,BV
+2023-09-12 15:51:00,8.455,8.46,8.45,8.46,826.0,BV
+2023-09-12 15:50:00,8.45,8.455,8.45,8.45,1742.0,BV
+2023-09-12 15:48:00,8.45,8.45,8.45,8.45,282.0,BV
+2023-09-12 15:47:00,8.455,8.455,8.455,8.455,469.0,BV
+2023-09-12 15:46:00,8.445,8.45,8.435,8.45,8950.0,BV
+2023-09-12 15:45:00,8.44,8.445,8.44,8.445,213.0,BV
+2023-09-12 15:42:00,8.445,8.445,8.445,8.445,324.0,BV
+2023-09-12 15:41:00,8.45,8.45,8.45,8.45,1162.0,BV
+2023-09-12 15:40:00,8.45,8.45,8.45,8.45,205.0,BV
+2023-09-12 15:39:00,8.44,8.44,8.44,8.44,1060.0,BV
+2023-09-12 15:38:00,8.44,8.44,8.44,8.44,344.0,BV
+2023-09-12 15:37:00,8.41,8.43,8.41,8.43,4823.0,BV
+2023-09-12 15:36:00,8.415,8.44,8.41,8.41,19572.0,BV
+2023-09-12 15:35:00,8.41,8.415,8.41,8.415,622.0,BV
+2023-09-12 15:34:00,8.415,8.415,8.415,8.415,189.0,BV
+2023-09-12 15:32:00,8.41,8.415,8.41,8.415,252.0,BV
+2023-09-12 15:31:00,8.415,8.415,8.41,8.41,278.0,BV
+2023-09-12 15:30:00,8.41,8.42,8.41,8.42,359.0,BV
+2023-09-12 15:28:00,8.41,8.41,8.41,8.41,178.0,BV
+2023-09-12 15:27:00,8.415,8.415,8.415,8.415,429.0,BV
+2023-09-12 15:23:00,8.41,8.415,8.41,8.415,409.0,BV
+2023-09-12 15:22:00,8.41,8.41,8.41,8.41,567.0,BV
+2023-09-12 15:21:00,8.415,8.415,8.415,8.415,208.0,BV
+2023-09-12 15:20:00,8.41,8.41,8.41,8.41,232.0,BV
+2023-09-12 15:19:00,8.41,8.41,8.41,8.41,248.0,BV
+2023-09-12 15:18:00,8.41,8.41,8.41,8.41,259.0,BV
+2023-09-12 15:17:00,8.415,8.415,8.415,8.415,393.0,BV
+2023-09-12 15:16:00,8.415,8.415,8.415,8.415,275.0,BV
+2023-09-12 15:15:00,8.41,8.41,8.41,8.41,108.0,BV
+2023-09-12 15:12:00,8.41,8.415,8.41,8.415,509.0,BV
+2023-09-12 15:11:00,8.41,8.41,8.41,8.41,178.0,BV
+2023-09-12 15:08:00,8.42,8.42,8.42,8.42,206.0,BV
+2023-09-12 15:06:00,8.41,8.41,8.41,8.41,207.0,BV
+2023-09-12 15:05:00,8.415,8.415,8.415,8.415,124.0,BV
+2023-09-12 15:04:00,8.415,8.415,8.415,8.415,146.0,BV
+2023-09-12 15:01:00,8.41,8.411,8.41,8.411,223.0,BV
+2023-09-12 14:59:00,8.42,8.42,8.42,8.42,1407.0,BV
+2023-09-12 14:56:00,8.421,8.421,8.421,8.421,150.0,BV
+2023-09-12 14:51:00,8.42,8.42,8.42,8.42,210.0,BV
+2023-09-12 14:50:00,8.42,8.42,8.42,8.42,156.0,BV
+2023-09-12 14:46:00,8.42,8.42,8.42,8.42,571.0,BV
+2023-09-12 14:45:00,8.415,8.42,8.415,8.42,2932.0,BV
+2023-09-12 14:39:00,8.41,8.41,8.41,8.41,165.0,BV
+2023-09-12 14:34:00,8.41,8.41,8.41,8.41,104.0,BV
+2023-09-12 14:32:00,8.415,8.415,8.415,8.415,125.0,BV
+2023-09-12 14:29:00,8.41,8.41,8.41,8.41,100.0,BV
+2023-09-12 14:28:00,8.415,8.415,8.415,8.415,124.0,BV
+2023-09-12 14:22:00,8.41,8.411,8.41,8.411,205.0,BV
+2023-09-12 14:19:00,8.42,8.42,8.42,8.42,383.0,BV
+2023-09-12 14:16:00,8.42,8.42,8.42,8.42,418.0,BV
+2023-09-12 14:13:00,8.42,8.42,8.415,8.415,692.0,BV
+2023-09-12 14:10:00,8.41,8.41,8.41,8.41,1078.0,BV
+2023-09-12 14:06:00,8.405,8.405,8.405,8.405,209.0,BV
+2023-09-12 14:04:00,8.4,8.4,8.4,8.4,213.0,BV
+2023-09-12 14:00:00,8.405,8.405,8.405,8.405,155.0,BV
+2023-09-12 13:59:00,8.395,8.4,8.395,8.4,9329.0,BV
+2023-09-12 13:57:00,8.39,8.39,8.39,8.39,104.0,BV
+2023-09-12 13:53:00,8.395,8.395,8.395,8.395,104.0,BV
+2023-09-12 13:51:00,8.39,8.39,8.39,8.39,104.0,BV
+2023-09-12 13:50:00,8.395,8.395,8.395,8.395,204.0,BV
+2023-09-12 13:49:00,8.395,8.395,8.395,8.395,187.0,BV
+2023-09-12 13:47:00,8.39,8.39,8.39,8.39,382.0,BV
+2023-09-12 13:46:00,8.39,8.39,8.385,8.39,3088.0,BV
+2023-09-12 13:43:00,8.39,8.39,8.39,8.39,417.0,BV
+2023-09-12 13:39:00,8.39,8.39,8.39,8.39,113.0,BV
+2023-09-12 13:38:00,8.4,8.4,8.395,8.395,2268.0,BV
+2023-09-12 13:33:00,8.405,8.405,8.405,8.405,208.0,BV
+2023-09-12 13:23:00,8.41,8.41,8.4,8.4,3273.0,BV
+2023-09-12 13:22:00,8.409,8.409,8.405,8.405,744.0,BV
+2023-09-12 13:16:00,8.401,8.401,8.401,8.401,631.0,BV
+2023-09-12 13:14:00,8.41,8.41,8.41,8.41,361.0,BV
+2023-09-12 13:07:00,8.4,8.405,8.4,8.405,249.0,BV
+2023-09-12 13:06:00,8.402,8.402,8.402,8.402,510.0,BV
+2023-09-12 13:02:00,8.395,8.4,8.395,8.4,1618.0,BV
+2023-09-12 13:00:00,8.395,8.395,8.395,8.395,103.0,BV
+2023-09-12 12:41:00,8.39,8.4,8.39,8.4,3121.0,BV
+2023-09-12 12:40:00,8.37,8.38,8.37,8.38,2480.0,BV
+2023-09-12 12:38:00,8.37,8.37,8.37,8.37,430.0,BV
+2023-09-12 12:32:00,8.38,8.39,8.38,8.38,3085.0,BV
+2023-09-12 12:31:00,8.37,8.375,8.35,8.375,11121.0,BV
+2023-09-12 12:29:00,8.375,8.375,8.375,8.375,296.0,BV
+2023-09-12 12:28:00,8.4,8.4,8.38,8.38,8555.0,BV
+2023-09-12 12:25:00,8.406,8.406,8.4,8.4,1559.0,BV
+2023-09-12 12:24:00,8.4,8.4,8.4,8.4,205.0,BV
+2023-09-12 12:21:00,8.4,8.405,8.4,8.405,318.0,BV
+2023-09-12 12:15:00,8.4,8.4,8.4,8.4,220.0,BV
+2023-09-12 12:09:00,8.405,8.405,8.4,8.4,5665.0,BV
+2023-09-12 12:02:00,8.4,8.4,8.4,8.4,951.0,BV
+2023-09-12 12:01:00,8.365,8.4,8.365,8.4,6231.0,BV
+2023-09-12 12:00:00,8.39,8.39,8.36,8.36,832.0,BV
+2023-09-12 11:59:00,8.41,8.41,8.39,8.39,5366.0,BV
+2023-09-12 11:58:00,8.415,8.415,8.415,8.415,247.0,BV
+2023-09-12 11:54:00,8.415,8.415,8.415,8.415,120.0,BV
+2023-09-12 11:53:00,8.41,8.41,8.41,8.41,120.0,BV
+2023-09-12 11:52:00,8.415,8.415,8.415,8.415,100.0,BV
+2023-09-12 11:48:00,8.41,8.41,8.41,8.41,139.0,BV
+2023-09-12 11:46:00,8.41,8.41,8.41,8.41,462.0,BV
+2023-09-12 11:44:00,8.418,8.418,8.418,8.418,754.0,BV
+2023-09-12 11:42:00,8.415,8.415,8.41,8.41,458.0,BV
+2023-09-12 11:41:00,8.419,8.419,8.419,8.419,378.0,BV
+2023-09-12 11:39:00,8.41,8.41,8.41,8.41,446.0,BV
+2023-09-12 11:36:00,8.41,8.415,8.4,8.415,12250.0,BV
+2023-09-12 11:34:00,8.412,8.412,8.412,8.412,203.0,BV
+2023-09-12 11:33:00,8.41,8.41,8.41,8.41,136.0,BV
+2023-09-12 11:28:00,8.405,8.415,8.405,8.41,1854.0,BV
+2023-09-12 11:27:00,8.41,8.41,8.405,8.405,452.0,BV
+2023-09-12 11:26:00,8.42,8.42,8.42,8.42,3085.0,BV
+2023-09-12 11:21:00,8.425,8.425,8.425,8.425,193.0,BV
+2023-09-12 11:20:00,8.425,8.425,8.425,8.425,209.0,BV
+2023-09-12 11:19:00,8.429,8.429,8.427,8.427,272.0,BV
+2023-09-12 11:18:00,8.42,8.42,8.42,8.42,2398.0,BV
+2023-09-12 11:12:00,8.42,8.42,8.42,8.42,113.0,BV
+2023-09-12 11:09:00,8.43,8.43,8.42,8.42,1904.0,BV
+2023-09-12 11:06:00,8.44,8.44,8.44,8.44,248.0,BV
+2023-09-12 11:05:00,8.44,8.44,8.44,8.44,586.0,BV
+2023-09-12 11:04:00,8.44,8.44,8.44,8.44,112.0,BV
+2023-09-12 11:03:00,8.43,8.43,8.43,8.43,676.0,BV
+2023-09-12 11:02:00,8.44,8.44,8.425,8.425,2556.0,BV
+2023-09-12 10:59:00,8.44,8.44,8.44,8.44,535.0,BV
+2023-09-12 10:58:00,8.445,8.445,8.445,8.445,341.0,BV
+2023-09-12 10:57:00,8.445,8.445,8.445,8.445,140.0,BV
+2023-09-12 10:55:00,8.44,8.45,8.44,8.445,1577.0,BV
+2023-09-12 10:53:00,8.425,8.425,8.425,8.425,293.0,BV
+2023-09-12 10:52:00,8.4,8.42,8.39,8.42,16446.0,BV
+2023-09-12 10:50:00,8.42,8.42,8.405,8.405,1316.0,BV
+2023-09-12 10:43:00,8.43,8.43,8.43,8.43,746.0,BV
+2023-09-12 10:42:00,8.43,8.43,8.43,8.43,718.0,BV
+2023-09-12 10:34:00,8.43,8.435,8.43,8.435,1013.0,BV
+2023-09-12 10:33:00,8.425,8.425,8.425,8.425,302.0,BV
+2023-09-12 10:32:00,8.425,8.425,8.425,8.425,130.0,BV
+2023-09-12 10:30:00,8.425,8.425,8.425,8.425,105.0,BV
+2023-09-12 10:29:00,8.425,8.425,8.425,8.425,106.0,BV
+2023-09-12 10:28:00,8.43,8.43,8.43,8.43,104.0,BV
+2023-09-12 10:23:00,8.42,8.42,8.42,8.42,103.0,BV
+2023-09-12 10:22:00,8.41,8.42,8.41,8.42,1983.0,BV
+2023-09-12 10:16:00,8.405,8.41,8.405,8.41,1430.0,BV
+2023-09-12 10:13:00,8.4,8.4,8.4,8.4,122.0,BV
+2023-09-12 10:12:00,8.39,8.39,8.39,8.39,655.0,BV
+2023-09-12 10:09:00,8.385,8.385,8.385,8.385,217.0,BV
+2023-09-12 10:08:00,8.38,8.39,8.38,8.39,839.0,BV
+2023-09-12 10:07:00,8.375,8.375,8.37,8.37,833.0,BV
+2023-09-12 10:06:00,8.37,8.37,8.37,8.37,250.0,BV
+2023-09-12 09:59:00,8.39,8.39,8.38,8.38,378.0,BV
+2023-09-12 09:58:00,8.39,8.395,8.39,8.395,395.0,BV
+2023-09-12 09:56:00,8.4,8.4,8.4,8.4,368.0,BV
+2023-09-12 09:50:00,8.38,8.39,8.38,8.39,515.0,BV
+2023-09-12 09:47:00,8.38,8.38,8.38,8.38,100.0,BV
+2023-09-12 09:46:00,8.41,8.41,8.41,8.41,336.0,BV
+2023-09-12 09:45:00,8.41,8.41,8.41,8.41,166.0,BV
+2023-09-12 09:44:00,8.39,8.39,8.39,8.39,103.0,BV
+2023-09-12 09:41:00,8.37,8.385,8.37,8.38,1419.0,BV
+2023-09-12 09:40:00,8.39,8.39,8.365,8.365,6175.0,BV
+2023-09-12 09:38:00,8.39,8.39,8.39,8.39,700.0,BV
+2023-09-12 09:37:00,8.39,8.41,8.39,8.41,970.0,BV
+2023-09-12 09:36:00,8.4,8.4,8.4,8.4,106.0,BV
+2023-09-12 09:35:00,8.36,8.39,8.36,8.39,1415.0,BV
+2023-09-12 09:32:00,8.35,8.36,8.35,8.36,573.0,BV
+2023-09-12 09:30:00,8.35,8.35,8.35,8.35,1177.0,BV
+2023-09-11 19:00:00,8.35,8.35,8.35,8.35,43139.0,BV
+2023-09-11 18:30:00,8.35,8.35,8.35,8.35,43139.0,BV
+2023-09-11 16:19:00,8.35,8.35,8.35,8.35,21.0,BV
+2023-09-11 16:10:00,8.35,8.35,8.35,8.35,43139.0,BV
+2023-09-11 16:02:00,8.35,8.35,8.35,8.35,1005.0,BV
+2023-09-11 16:00:00,8.35,8.355,8.35,8.35,92449.0,BV
+2023-09-11 15:59:00,8.355,8.36,8.35,8.35,13588.0,BV
+2023-09-11 15:58:00,8.35,8.355,8.35,8.35,3805.0,BV
+2023-09-11 15:57:00,8.36,8.36,8.35,8.35,2418.0,BV
+2023-09-11 15:56:00,8.355,8.36,8.35,8.36,2995.0,BV
+2023-09-11 15:55:00,8.355,8.36,8.35,8.355,1754.0,BV
+2023-09-11 15:54:00,8.35,8.36,8.35,8.35,8889.0,BV
+2023-09-11 15:53:00,8.35,8.35,8.35,8.35,1552.0,BV
+2023-09-11 15:52:00,8.35,8.35,8.35,8.35,3245.0,BV
+2023-09-11 15:51:00,8.35,8.35,8.35,8.35,1485.0,BV
+2023-09-11 15:50:00,8.35,8.35,8.35,8.35,6643.0,BV
+2023-09-11 15:49:00,8.35,8.352,8.35,8.35,1980.0,BV
+2023-09-11 15:48:00,8.35,8.355,8.35,8.355,804.0,BV
+2023-09-11 15:47:00,8.35,8.355,8.35,8.355,702.0,BV
+2023-09-11 15:46:00,8.35,8.355,8.35,8.35,954.0,BV
+2023-09-11 15:45:00,8.35,8.35,8.35,8.35,601.0,BV
+2023-09-11 15:44:00,8.35,8.35,8.35,8.35,790.0,BV
+2023-09-11 15:43:00,8.355,8.355,8.35,8.35,501.0,BV
+2023-09-11 15:42:00,8.35,8.35,8.35,8.35,442.0,BV
+2023-09-11 15:41:00,8.36,8.36,8.35,8.355,902.0,BV
+2023-09-11 15:40:00,8.35,8.355,8.35,8.35,742.0,BV
+2023-09-11 15:39:00,8.355,8.355,8.35,8.35,411.0,BV
+2023-09-11 15:38:00,8.35,8.35,8.35,8.35,347.0,BV
+2023-09-11 15:37:00,8.355,8.36,8.35,8.35,853.0,BV
+2023-09-11 15:36:00,8.355,8.355,8.35,8.35,493.0,BV
+2023-09-11 15:35:00,8.35,8.35,8.35,8.35,341.0,BV
+2023-09-11 15:34:00,8.35,8.35,8.35,8.35,336.0,BV
+2023-09-11 15:33:00,8.35,8.35,8.35,8.35,364.0,BV
+2023-09-11 15:32:00,8.35,8.35,8.35,8.35,260.0,BV
+2023-09-11 15:31:00,8.35,8.35,8.35,8.35,323.0,BV
+2023-09-11 15:30:00,8.36,8.36,8.355,8.355,939.0,BV
+2023-09-11 15:29:00,8.36,8.36,8.36,8.36,334.0,BV
+2023-09-11 15:27:00,8.36,8.365,8.36,8.365,1942.0,BV
+2023-09-11 15:26:00,8.351,8.36,8.35,8.36,2834.0,BV
+2023-09-11 15:25:00,8.35,8.35,8.35,8.35,567.0,BV
+2023-09-11 15:24:00,8.35,8.355,8.35,8.355,483.0,BV
+2023-09-11 15:23:00,8.355,8.355,8.35,8.35,537.0,BV
+2023-09-11 15:21:00,8.35,8.355,8.35,8.355,327.0,BV
+2023-09-11 15:20:00,8.35,8.35,8.35,8.35,215.0,BV
+2023-09-11 15:19:00,8.355,8.357,8.35,8.357,1143.0,BV
+2023-09-11 15:18:00,8.35,8.35,8.35,8.35,324.0,BV
+2023-09-11 15:17:00,8.36,8.361,8.36,8.36,1291.0,BV
+2023-09-11 15:16:00,8.365,8.365,8.36,8.36,301.0,BV
+2023-09-11 15:15:00,8.36,8.361,8.36,8.36,609.0,BV
+2023-09-11 15:14:00,8.36,8.36,8.36,8.36,201.0,BV
+2023-09-11 15:13:00,8.36,8.36,8.36,8.36,550.0,BV
+2023-09-11 15:12:00,8.36,8.36,8.36,8.36,331.0,BV
+2023-09-11 15:06:00,8.365,8.365,8.365,8.365,100.0,BV
+2023-09-11 14:58:00,8.365,8.365,8.365,8.365,109.0,BV
+2023-09-11 14:54:00,8.36,8.365,8.36,8.365,938.0,BV
+2023-09-11 14:53:00,8.36,8.36,8.36,8.36,1237.0,BV
+2023-09-11 14:47:00,8.36,8.36,8.36,8.36,420.0,BV
+2023-09-11 14:46:00,8.35,8.36,8.35,8.36,1629.0,BV
+2023-09-11 14:45:00,8.35,8.36,8.35,8.355,471.0,BV
+2023-09-11 14:38:00,8.36,8.36,8.36,8.36,452.0,BV
+2023-09-11 14:37:00,8.36,8.36,8.36,8.36,1306.0,BV
+2023-09-11 14:35:00,8.351,8.351,8.351,8.351,100.0,BV
+2023-09-11 14:31:00,8.352,8.37,8.353,8.36,2157.0,BV
+2023-09-11 14:25:00,8.35,8.35,8.35,8.35,120.0,BV
+2023-09-11 14:20:00,8.352,8.353,8.353,8.353,120.0,BV
+2023-09-11 14:18:00,8.355,8.36,8.355,8.36,293.0,BV
+2023-09-11 14:16:00,8.352,8.353,8.35,8.35,210.0,BV
+2023-09-11 14:15:00,8.355,8.36,8.355,8.355,987.0,BV
+2023-09-11 14:11:00,8.352,8.353,8.353,8.353,175.0,BV
+2023-09-11 14:08:00,8.35,8.35,8.35,8.35,100.0,BV
+2023-09-11 14:07:00,8.35,8.35,8.35,8.35,100.0,BV
+2023-09-11 14:03:00,8.35,8.35,8.35,8.35,100.0,BV
+2023-09-11 14:02:00,8.355,8.355,8.355,8.355,101.0,BV
+2023-09-11 13:56:00,8.355,8.355,8.355,8.355,136.0,BV
+2023-09-11 13:55:00,8.36,8.36,8.36,8.36,358.0,BV
+2023-09-11 13:49:00,8.36,8.36,8.36,8.36,1258.0,BV
+2023-09-11 13:47:00,8.352,8.353,8.353,8.353,203.0,BV
+2023-09-11 13:46:00,8.36,8.36,8.36,8.36,435.0,BV
+2023-09-11 13:45:00,8.37,8.37,8.37,8.37,411.0,BV
+2023-09-11 13:44:00,8.38,8.38,8.37,8.37,1702.0,BV
+2023-09-11 13:36:00,8.385,8.385,8.385,8.385,147.0,BV
+2023-09-11 13:35:00,8.375,8.38,8.375,8.38,367.0,BV
+2023-09-11 13:34:00,8.36,8.365,8.36,8.365,1953.0,BV
+2023-09-11 13:33:00,8.355,8.36,8.355,8.36,3399.0,BV
+2023-09-11 13:31:00,8.35,8.35,8.35,8.35,125.0,BV
+2023-09-11 13:27:00,8.35,8.35,8.35,8.35,100.0,BV
+2023-09-11 13:22:00,8.355,8.355,8.355,8.355,117.0,BV
+2023-09-11 13:19:00,8.35,8.35,8.345,8.35,2234.0,BV
+2023-09-11 13:16:00,8.34,8.34,8.34,8.34,165.0,BV
+2023-09-11 13:14:00,8.34,8.34,8.34,8.34,100.0,BV
+2023-09-11 13:12:00,8.34,8.34,8.34,8.34,1000.0,BV
+2023-09-11 12:55:00,8.34,8.34,8.34,8.34,2352.0,BV
+2023-09-11 12:48:00,8.32,8.32,8.32,8.32,642.0,BV
+2023-09-11 12:47:00,8.301,8.31,8.3,8.31,3271.0,BV
+2023-09-11 12:46:00,8.31,8.318,8.3,8.3,9514.0,BV
+2023-09-11 12:42:00,8.31,8.31,8.31,8.31,149.0,BV
+2023-09-11 12:38:00,8.315,8.315,8.315,8.315,188.0,BV
+2023-09-11 12:37:00,8.32,8.32,8.315,8.315,894.0,BV
+2023-09-11 12:30:00,8.32,8.32,8.32,8.32,119.0,BV
+2023-09-11 12:27:00,8.322,8.322,8.322,8.322,250.0,BV
+2023-09-11 12:23:00,8.33,8.33,8.33,8.33,191.0,BV
+2023-09-11 12:19:00,8.32,8.32,8.315,8.32,1229.0,BV
+2023-09-11 12:17:00,8.33,8.33,8.325,8.325,504.0,BV
+2023-09-11 12:15:00,8.32,8.32,8.32,8.32,100.0,BV
+2023-09-11 12:10:00,8.33,8.33,8.33,8.33,951.0,BV
+2023-09-11 12:09:00,8.34,8.34,8.335,8.335,986.0,BV
+2023-09-11 12:08:00,8.335,8.34,8.335,8.34,3877.0,BV
+2023-09-11 11:51:00,8.3,8.32,8.295,8.315,2267.0,BV
+2023-09-11 11:50:00,8.3,8.3,8.29,8.29,1737.0,BV
+2023-09-11 11:44:00,8.29,8.29,8.285,8.285,9399.0,BV
+2023-09-11 11:40:00,8.295,8.295,8.295,8.295,152.0,BV
+2023-09-11 11:38:00,8.295,8.295,8.295,8.295,116.0,BV
+2023-09-11 11:37:00,8.295,8.3,8.295,8.295,1921.0,BV
+2023-09-11 11:36:00,8.295,8.295,8.295,8.295,115.0,BV
+2023-09-11 11:30:00,8.306,8.306,8.295,8.295,1796.0,BV
+2023-09-11 11:25:00,8.305,8.305,8.3,8.3,202.0,BV
+2023-09-11 11:23:00,8.31,8.31,8.31,8.31,104.0,BV
+2023-09-11 11:21:00,8.305,8.31,8.305,8.31,973.0,BV
+2023-09-11 11:20:00,8.285,8.3,8.28,8.3,3600.0,BV
+2023-09-11 11:18:00,8.28,8.28,8.275,8.275,775.0,BV
+2023-09-11 11:15:00,8.295,8.295,8.29,8.29,355.0,BV
+2023-09-11 11:10:00,8.29,8.295,8.285,8.295,1173.0,BV
+2023-09-11 11:09:00,8.29,8.29,8.28,8.28,11606.0,BV
+2023-09-11 11:04:00,8.29,8.29,8.29,8.29,1000.0,BV
+2023-09-11 10:57:00,8.275,8.3,8.275,8.3,2279.0,BV
+2023-09-11 10:56:00,8.275,8.28,8.275,8.275,1544.0,BV
+2023-09-11 10:55:00,8.27,8.27,8.27,8.27,137.0,BV
+2023-09-11 10:50:00,8.28,8.28,8.28,8.28,114.0,BV
+2023-09-11 10:45:00,8.285,8.285,8.285,8.285,290.0,BV
+2023-09-11 10:39:00,8.28,8.28,8.28,8.28,168.0,BV
+2023-09-11 10:38:00,8.29,8.29,8.29,8.29,100.0,BV
+2023-09-11 10:34:00,8.29,8.29,8.29,8.29,431.0,BV
+2023-09-11 10:33:00,8.29,8.29,8.29,8.29,376.0,BV
+2023-09-11 10:32:00,8.3,8.3,8.29,8.295,2799.0,BV
+2023-09-11 10:30:00,8.3,8.3,8.3,8.3,100.0,BV
+2023-09-11 10:26:00,8.3,8.3,8.3,8.3,107.0,BV
+2023-09-11 10:25:00,8.3,8.31,8.3,8.31,691.0,BV
+2023-09-11 10:24:00,8.295,8.295,8.295,8.295,300.0,BV
+2023-09-11 10:23:00,8.29,8.295,8.29,8.295,1542.0,BV
+2023-09-11 10:21:00,8.29,8.29,8.29,8.29,683.0,BV
+2023-09-11 10:20:00,8.28,8.28,8.28,8.28,100.0,BV
+2023-09-11 10:19:00,8.28,8.28,8.28,8.28,217.0,BV
+2023-09-11 10:18:00,8.28,8.28,8.28,8.28,1512.0,BV
+2023-09-11 10:16:00,8.29,8.293,8.26,8.27,5736.0,BV
+2023-09-11 10:14:00,8.275,8.275,8.275,8.275,101.0,BV
+2023-09-11 10:12:00,8.27,8.27,8.27,8.27,100.0,BV
+2023-09-11 10:10:00,8.275,8.275,8.275,8.275,192.0,BV
+2023-09-11 10:08:00,8.275,8.275,8.275,8.275,100.0,BV
+2023-09-11 10:05:00,8.275,8.275,8.275,8.275,572.0,BV
+2023-09-11 10:03:00,8.28,8.28,8.28,8.28,637.0,BV
+2023-09-11 10:01:00,8.29,8.29,8.29,8.29,162.0,BV
+2023-09-11 09:59:00,8.27,8.28,8.27,8.28,1044.0,BV
+2023-09-11 09:58:00,8.265,8.265,8.265,8.265,100.0,BV
+2023-09-11 09:57:00,8.24,8.26,8.24,8.26,5748.0,BV
+2023-09-11 09:55:00,8.23,8.23,8.23,8.23,689.0,BV
+2023-09-11 09:53:00,8.26,8.26,8.25,8.25,552.0,BV
+2023-09-11 09:50:00,8.27,8.27,8.27,8.27,300.0,BV
+2023-09-11 09:48:00,8.27,8.27,8.27,8.27,117.0,BV
+2023-09-11 09:44:00,8.31,8.31,8.31,8.31,878.0,BV
+2023-09-11 09:43:00,8.33,8.33,8.33,8.33,511.0,BV
+2023-09-11 09:38:00,8.34,8.34,8.34,8.34,524.0,BV
+2023-09-11 09:37:00,8.355,8.36,8.34,8.34,1424.0,BV
+2023-09-11 09:36:00,8.34,8.34,8.34,8.34,601.0,BV
+2023-09-11 09:35:00,8.34,8.35,8.34,8.35,1067.0,BV
+2023-09-11 09:32:00,8.31,8.36,8.31,8.36,815.0,BV
+2023-09-11 09:30:00,8.31,8.31,8.31,8.31,577.0,BV
diff --git a/data/BWAY_2023_10_3.csv b/data/BWAY_2023_10_3.csv
new file mode 100644
index 000000000..b94eb93e6
--- /dev/null
+++ b/data/BWAY_2023_10_3.csv
@@ -0,0 +1,1512 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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
+2023-09-28 16:00:00,4.08,4.08,4.02,4.02,406.0,BWAY
+2023-09-28 15:59:00,4.04,4.08,4.02,4.08,558.0,BWAY
+2023-09-28 15:56:00,4.075,4.075,4.06,4.065,2473.0,BWAY
+2023-09-28 15:55:00,4.08,4.08,4.08,4.08,176.0,BWAY
+2023-09-28 15:46:00,4.08,4.08,4.08,4.08,100.0,BWAY
+2023-09-28 15:37:00,4.061,4.061,4.061,4.061,117.0,BWAY
+2023-09-28 15:34:00,4.065,4.065,4.065,4.065,377.0,BWAY
+2023-09-28 15:33:00,4.05,4.05,4.05,4.05,100.0,BWAY
+2023-09-28 15:23:00,4.078,4.078,4.078,4.078,260.0,BWAY
+2023-09-28 14:56:00,4.08,4.089,4.08,4.089,675.0,BWAY
+2023-09-28 14:55:00,4.051,4.051,4.051,4.051,2000.0,BWAY
+2023-09-28 14:53:00,4.056,4.056,4.056,4.056,250.0,BWAY
+2023-09-28 14:51:00,4.064,4.08,4.064,4.08,1984.0,BWAY
+2023-09-28 14:08:00,4.055,4.07,4.055,4.07,2339.0,BWAY
+2023-09-28 13:58:00,4.07,4.07,4.07,4.07,106.0,BWAY
+2023-09-28 13:51:00,4.09,4.09,4.09,4.09,128.0,BWAY
+2023-09-28 13:47:00,4.067,4.067,4.067,4.067,1000.0,BWAY
+2023-09-28 13:41:00,4.05,4.06,4.05,4.052,5872.0,BWAY
+2023-09-28 13:08:00,4.058,4.058,4.058,4.058,953.0,BWAY
+2023-09-28 12:57:00,4.037,4.037,4.037,4.037,247.0,BWAY
+2023-09-28 12:54:00,4.039,4.039,4.039,4.039,325.0,BWAY
+2023-09-28 12:50:00,4.06,4.06,4.06,4.06,1079.0,BWAY
+2023-09-28 12:49:00,4.06,4.06,4.06,4.06,300.0,BWAY
+2023-09-28 12:48:00,4.06,4.06,4.06,4.06,300.0,BWAY
+2023-09-28 12:47:00,4.065,4.065,4.065,4.065,475.0,BWAY
+2023-09-28 12:41:00,4.049,4.049,4.049,4.049,403.0,BWAY
+2023-09-28 12:40:00,4.104,4.104,4.09,4.09,2500.0,BWAY
+2023-09-28 12:37:00,4.045,4.13,4.045,4.085,5849.0,BWAY
+2023-09-28 12:35:00,4.07,4.07,4.04,4.07,1383.0,BWAY
+2023-09-28 12:33:00,4.059,4.06,4.059,4.06,250.0,BWAY
+2023-09-28 12:04:00,4.01,4.06,4.01,4.017,1800.0,BWAY
+2023-09-28 11:18:00,3.994,3.994,3.994,3.994,250.0,BWAY
+2023-09-28 11:14:00,4.01,4.01,4.01,4.01,950.0,BWAY
+2023-09-28 11:12:00,4.01,4.01,4.01,4.01,970.0,BWAY
+2023-09-28 10:58:00,3.985,3.985,3.985,3.985,100.0,BWAY
+2023-09-28 10:53:00,4.003,4.003,4.003,4.003,100.0,BWAY
+2023-09-28 10:24:00,4.0,4.01,4.0,4.01,1000.0,BWAY
+2023-09-28 10:11:00,3.985,3.985,3.985,3.985,1123.0,BWAY
+2023-09-28 10:05:00,3.963,3.963,3.963,3.963,151.0,BWAY
+2023-09-28 10:04:00,3.985,3.985,3.985,3.985,250.0,BWAY
+2023-09-28 09:55:00,3.99,3.99,3.99,3.99,1689.0,BWAY
+2023-09-28 09:45:00,4.0,4.01,4.0,4.01,200.0,BWAY
+2023-09-28 09:36:00,3.9,3.96,3.9,3.96,1672.0,BWAY
+2023-09-28 09:30:00,3.92,3.92,3.92,3.92,282.0,BWAY
+2023-09-28 09:00:00,3.94,3.94,3.94,3.94,1.0,BWAY
+2023-09-28 08:00:00,4.0,4.0,3.89,3.89,2.0,BWAY
+2023-09-27 16:36:00,3.98,3.98,3.98,3.98,1.0,BWAY
+2023-09-27 16:09:00,3.89,3.89,3.89,3.89,200.0,BWAY
+2023-09-27 16:00:00,3.92,3.94,3.92,3.94,446.0,BWAY
+2023-09-27 15:59:00,3.93,3.96,3.92,3.92,1898.0,BWAY
+2023-09-27 15:58:00,3.925,3.925,3.925,3.925,200.0,BWAY
+2023-09-27 15:57:00,3.94,3.94,3.93,3.93,431.0,BWAY
+2023-09-27 15:43:00,3.958,3.958,3.958,3.958,500.0,BWAY
+2023-09-27 15:40:00,3.94,3.94,3.94,3.94,400.0,BWAY
+2023-09-27 15:33:00,3.94,3.94,3.94,3.94,101.0,BWAY
+2023-09-27 15:31:00,3.94,3.94,3.94,3.94,1050.0,BWAY
+2023-09-27 15:18:00,3.955,3.968,3.955,3.968,1100.0,BWAY
+2023-09-27 15:15:00,3.98,3.981,3.98,3.981,3540.0,BWAY
+2023-09-27 15:12:00,3.985,3.985,3.985,3.985,300.0,BWAY
+2023-09-27 15:06:00,3.98,3.98,3.98,3.98,1600.0,BWAY
+2023-09-27 15:01:00,4.0,4.0,4.0,4.0,321.0,BWAY
+2023-09-27 15:00:00,4.0,4.0,4.0,4.0,2884.0,BWAY
+2023-09-27 14:51:00,4.015,4.015,4.015,4.015,100.0,BWAY
+2023-09-27 14:45:00,4.0,4.0,4.0,4.0,100.0,BWAY
+2023-09-27 14:36:00,4.01,4.024,4.0,4.015,1370.0,BWAY
+2023-09-27 14:31:00,4.025,4.025,4.025,4.025,1500.0,BWAY
+2023-09-27 14:27:00,4.006,4.006,4.006,4.006,330.0,BWAY
+2023-09-27 14:25:00,4.0,4.0,4.0,4.0,100.0,BWAY
+2023-09-27 14:07:00,4.01,4.01,4.01,4.01,100.0,BWAY
+2023-09-27 13:46:00,4.023,4.023,4.023,4.023,1000.0,BWAY
+2023-09-27 13:39:00,4.0,4.0,4.0,4.0,3000.0,BWAY
+2023-09-27 13:37:00,4.0,4.0,4.0,4.0,1261.0,BWAY
+2023-09-27 13:36:00,4.0,4.002,3.99,4.0,1963.0,BWAY
+2023-09-27 12:50:00,4.0,4.0,4.0,4.0,100.0,BWAY
+2023-09-27 12:41:00,4.04,4.04,4.04,4.04,100.0,BWAY
+2023-09-27 11:58:00,4.0,4.0,3.99,4.0,1530.0,BWAY
+2023-09-27 11:57:00,4.03,4.03,4.03,4.03,500.0,BWAY
+2023-09-27 11:35:00,4.01,4.01,4.0,4.01,785.0,BWAY
+2023-09-27 11:22:00,4.046,4.046,4.046,4.046,139.0,BWAY
+2023-09-27 11:12:00,4.0,4.0,4.0,4.0,551.0,BWAY
+2023-09-27 11:00:00,4.002,4.002,4.002,4.002,448.0,BWAY
+2023-09-27 10:35:00,4.01,4.01,4.01,4.01,100.0,BWAY
+2023-09-27 10:27:00,4.016,4.02,4.013,4.02,307.0,BWAY
+2023-09-27 10:25:00,4.045,4.045,4.045,4.045,200.0,BWAY
+2023-09-27 10:16:00,4.02,4.09,4.02,4.09,500.0,BWAY
+2023-09-27 10:10:00,4.005,4.005,4.005,4.005,3502.0,BWAY
+2023-09-27 09:56:00,4.02,4.02,4.01,4.01,784.0,BWAY
+2023-09-27 09:53:00,4.0,4.0,4.0,4.0,100.0,BWAY
+2023-09-27 09:50:00,4.005,4.005,4.005,4.005,200.0,BWAY
+2023-09-27 09:45:00,4.02,4.02,4.02,4.02,686.0,BWAY
+2023-09-27 09:43:00,4.0,4.0,4.0,4.0,100.0,BWAY
+2023-09-27 09:42:00,3.99,4.0,3.99,4.0,650.0,BWAY
+2023-09-27 09:33:00,3.96,3.96,3.951,3.951,850.0,BWAY
+2023-09-27 09:30:00,3.97,3.97,3.97,3.97,1010.0,BWAY
+2023-09-27 09:10:00,4.0,4.0,4.0,4.0,5.0,BWAY
+2023-09-27 09:00:00,4.03,4.04,4.03,4.04,375.0,BWAY
+2023-09-27 08:34:00,4.06,4.06,4.06,4.06,100.0,BWAY
+2023-09-27 07:27:00,3.91,3.91,3.91,3.91,1.0,BWAY
+2023-09-26 18:44:00,3.89,3.89,3.89,3.89,45.0,BWAY
+2023-09-26 16:00:00,3.92,3.92,3.92,3.92,1142.0,BWAY
+2023-09-26 15:59:00,3.92,3.93,3.92,3.92,1879.0,BWAY
+2023-09-26 15:58:00,3.92,3.92,3.92,3.92,124.0,BWAY
+2023-09-26 15:57:00,3.92,3.94,3.92,3.94,687.0,BWAY
+2023-09-26 15:56:00,3.92,3.92,3.92,3.92,100.0,BWAY
+2023-09-26 15:55:00,3.92,3.925,3.92,3.925,300.0,BWAY
+2023-09-26 15:54:00,3.92,3.938,3.92,3.935,800.0,BWAY
+2023-09-26 15:53:00,3.92,3.92,3.92,3.92,200.0,BWAY
+2023-09-26 15:52:00,3.94,3.94,3.94,3.94,100.0,BWAY
+2023-09-26 15:51:00,3.94,3.96,3.94,3.96,600.0,BWAY
+2023-09-26 15:50:00,3.97,3.97,3.95,3.95,2530.0,BWAY
+2023-09-26 15:49:00,3.97,3.97,3.97,3.97,207.0,BWAY
+2023-09-26 15:45:00,3.97,3.97,3.97,3.97,196.0,BWAY
+2023-09-26 15:42:00,4.01,4.01,4.01,4.01,350.0,BWAY
+2023-09-26 15:39:00,3.97,3.991,3.97,3.991,301.0,BWAY
+2023-09-26 15:36:00,3.99,3.99,3.99,3.99,128.0,BWAY
+2023-09-26 15:35:00,3.97,3.97,3.97,3.97,101.0,BWAY
+2023-09-26 15:31:00,3.97,3.97,3.97,3.97,102.0,BWAY
+2023-09-26 15:27:00,3.98,3.98,3.98,3.98,100.0,BWAY
+2023-09-26 15:20:00,3.99,3.99,3.99,3.99,179.0,BWAY
+2023-09-26 15:19:00,3.97,3.97,3.97,3.97,101.0,BWAY
+2023-09-26 15:17:00,3.99,3.99,3.99,3.99,526.0,BWAY
+2023-09-26 15:15:00,3.97,3.97,3.97,3.97,970.0,BWAY
+2023-09-26 15:14:00,3.97,3.97,3.97,3.97,100.0,BWAY
+2023-09-26 15:10:00,3.97,3.97,3.97,3.97,102.0,BWAY
+2023-09-26 15:09:00,4.032,4.032,4.032,4.032,501.0,BWAY
+2023-09-26 15:05:00,3.97,3.97,3.97,3.97,100.0,BWAY
+2023-09-26 15:00:00,3.97,3.97,3.97,3.97,100.0,BWAY
+2023-09-26 14:55:00,3.97,3.97,3.97,3.97,100.0,BWAY
+2023-09-26 14:50:00,3.98,3.98,3.98,3.98,100.0,BWAY
+2023-09-26 14:45:00,3.97,3.97,3.97,3.97,100.0,BWAY
+2023-09-26 14:41:00,3.99,4.009,3.98,4.009,3228.0,BWAY
+2023-09-26 14:40:00,3.981,4.04,3.981,4.04,200.0,BWAY
+2023-09-26 14:35:00,3.98,3.98,3.98,3.98,100.0,BWAY
+2023-09-26 14:29:00,3.961,3.961,3.961,3.961,100.0,BWAY
+2023-09-26 14:24:00,4.0,4.0,4.0,4.0,100.0,BWAY
+2023-09-26 14:19:00,4.0,4.0,4.0,4.0,100.0,BWAY
+2023-09-26 14:13:00,4.004,4.004,4.004,4.004,499.0,BWAY
+2023-09-26 14:08:00,4.0,4.0,4.0,4.0,100.0,BWAY
+2023-09-26 13:53:00,4.01,4.01,4.01,4.01,373.0,BWAY
+2023-09-26 13:45:00,4.01,4.01,4.01,4.01,150.0,BWAY
+2023-09-26 13:42:00,4.07,4.099,4.04,4.04,3200.0,BWAY
+2023-09-26 13:38:00,3.961,3.961,3.961,3.961,100.0,BWAY
+2023-09-26 13:37:00,4.03,4.03,4.03,4.03,116.0,BWAY
+2023-09-26 13:32:00,3.95,4.09,3.95,4.09,350.0,BWAY
+2023-09-26 13:26:00,3.951,3.951,3.951,3.951,100.0,BWAY
+2023-09-26 13:20:00,3.951,3.951,3.951,3.951,100.0,BWAY
+2023-09-26 13:15:00,4.027,4.027,4.027,4.027,300.0,BWAY
+2023-09-26 13:14:00,3.95,3.95,3.95,3.95,100.0,BWAY
+2023-09-26 13:13:00,3.956,3.96,3.95,3.95,400.0,BWAY
+2023-09-26 13:10:00,3.928,3.928,3.928,3.928,236.0,BWAY
+2023-09-26 13:09:00,3.96,3.969,3.92,3.969,3174.0,BWAY
+2023-09-26 13:08:00,3.962,3.962,3.962,3.962,100.0,BWAY
+2023-09-26 13:07:00,4.02,4.02,4.02,4.02,215.0,BWAY
+2023-09-26 12:59:00,3.99,3.99,3.96,3.96,600.0,BWAY
+2023-09-26 12:56:00,4.03,4.03,3.96,3.96,4982.0,BWAY
+2023-09-26 12:53:00,4.03,4.03,4.03,4.03,1348.0,BWAY
+2023-09-26 12:48:00,4.06,4.06,4.05,4.05,1300.0,BWAY
+2023-09-26 12:47:00,4.06,4.06,4.06,4.06,100.0,BWAY
+2023-09-26 12:42:00,4.06,4.06,4.06,4.06,251.0,BWAY
+2023-09-26 12:41:00,4.061,4.061,4.061,4.061,100.0,BWAY
+2023-09-26 12:30:00,4.1,4.1,4.1,4.1,705.0,BWAY
+2023-09-26 12:29:00,4.11,4.11,4.11,4.11,100.0,BWAY
+2023-09-26 12:23:00,4.12,4.12,4.12,4.12,357.0,BWAY
+2023-09-26 12:18:00,4.13,4.13,4.13,4.13,200.0,BWAY
+2023-09-26 12:17:00,4.13,4.13,4.13,4.13,800.0,BWAY
+2023-09-26 12:13:00,4.13,4.13,4.13,4.13,100.0,BWAY
+2023-09-26 12:08:00,4.13,4.13,4.13,4.13,100.0,BWAY
+2023-09-26 12:06:00,4.13,4.13,4.13,4.13,654.0,BWAY
+2023-09-26 12:03:00,4.13,4.13,4.13,4.13,452.0,BWAY
+2023-09-26 11:58:00,4.131,4.131,4.131,4.131,100.0,BWAY
+2023-09-26 11:53:00,4.14,4.14,4.14,4.14,100.0,BWAY
+2023-09-26 11:51:00,4.14,4.14,4.14,4.14,100.0,BWAY
+2023-09-26 11:50:00,4.185,4.185,4.185,4.185,100.0,BWAY
+2023-09-26 11:48:00,4.131,4.131,4.131,4.131,100.0,BWAY
+2023-09-26 11:43:00,4.131,4.131,4.131,4.131,109.0,BWAY
+2023-09-26 11:42:00,4.12,4.12,4.12,4.12,100.0,BWAY
+2023-09-26 11:39:00,4.121,4.121,4.121,4.121,100.0,BWAY
+2023-09-26 11:35:00,4.13,4.13,4.12,4.12,4931.0,BWAY
+2023-09-26 11:34:00,4.13,4.13,4.13,4.13,100.0,BWAY
+2023-09-26 11:31:00,4.13,4.13,4.12,4.12,500.0,BWAY
+2023-09-26 11:30:00,4.121,4.121,4.121,4.121,142.0,BWAY
+2023-09-26 11:05:00,4.121,4.121,4.121,4.121,100.0,BWAY
+2023-09-26 10:57:00,4.135,4.15,4.135,4.15,300.0,BWAY
+2023-09-26 10:48:00,4.138,4.138,4.13,4.13,220.0,BWAY
+2023-09-26 10:46:00,4.15,4.15,4.141,4.15,1121.0,BWAY
+2023-09-26 10:45:00,4.14,4.15,4.13,4.13,400.0,BWAY
+2023-09-26 10:43:00,4.11,4.11,4.11,4.11,100.0,BWAY
+2023-09-26 10:39:00,4.123,4.123,4.123,4.123,100.0,BWAY
+2023-09-26 10:38:00,4.135,4.135,4.135,4.135,1000.0,BWAY
+2023-09-26 10:36:00,4.12,4.12,4.12,4.12,100.0,BWAY
+2023-09-26 10:32:00,4.12,4.12,4.12,4.12,100.0,BWAY
+2023-09-26 10:31:00,4.124,4.124,4.124,4.124,103.0,BWAY
+2023-09-26 10:29:00,4.12,4.12,4.12,4.12,100.0,BWAY
+2023-09-26 10:26:00,4.11,4.11,4.11,4.11,100.0,BWAY
+2023-09-26 10:23:00,4.11,4.116,4.11,4.116,223.0,BWAY
+2023-09-26 10:20:00,4.111,4.111,4.111,4.111,100.0,BWAY
+2023-09-26 10:12:00,4.12,4.12,4.12,4.12,1044.0,BWAY
+2023-09-26 10:11:00,4.12,4.12,4.12,4.12,100.0,BWAY
+2023-09-26 10:09:00,4.145,4.145,4.145,4.145,110.0,BWAY
+2023-09-26 09:58:00,4.11,4.11,4.11,4.11,104.0,BWAY
+2023-09-26 09:55:00,4.138,4.138,4.138,4.138,200.0,BWAY
+2023-09-26 09:53:00,4.11,4.11,4.11,4.11,100.0,BWAY
+2023-09-26 09:52:00,4.14,4.14,4.11,4.11,1700.0,BWAY
+2023-09-26 09:47:00,4.14,4.14,4.115,4.115,2702.0,BWAY
+2023-09-26 09:44:00,4.14,4.14,4.14,4.14,1000.0,BWAY
+2023-09-26 09:37:00,4.13,4.15,4.13,4.15,513.0,BWAY
+2023-09-26 09:36:00,4.14,4.15,4.14,4.15,2400.0,BWAY
+2023-09-26 09:31:00,4.08,4.08,4.08,4.08,101.0,BWAY
+2023-09-26 09:30:00,4.09,4.1,4.04,4.076,4378.0,BWAY
+2023-09-26 09:25:00,4.09,4.09,4.09,4.09,98.0,BWAY
+2023-09-25 16:59:00,4.09,4.09,4.09,4.09,10.0,BWAY
+2023-09-25 16:00:00,4.23,4.23,4.22,4.22,448.0,BWAY
+2023-09-25 15:59:00,4.23,4.23,4.23,4.23,256.0,BWAY
+2023-09-25 15:50:00,4.23,4.23,4.22,4.22,555.0,BWAY
+2023-09-25 15:45:00,4.23,4.23,4.23,4.23,289.0,BWAY
+2023-09-25 15:17:00,4.214,4.23,4.214,4.23,1128.0,BWAY
+2023-09-25 15:14:00,4.21,4.21,4.21,4.21,758.0,BWAY
+2023-09-25 15:03:00,4.193,4.193,4.193,4.193,200.0,BWAY
+2023-09-25 15:00:00,4.205,4.205,4.205,4.205,2000.0,BWAY
+2023-09-25 14:51:00,4.2,4.2,4.2,4.2,350.0,BWAY
+2023-09-25 14:44:00,4.185,4.185,4.185,4.185,100.0,BWAY
+2023-09-25 14:36:00,4.172,4.172,4.172,4.172,605.0,BWAY
+2023-09-25 14:28:00,4.175,4.175,4.175,4.175,145.0,BWAY
+2023-09-25 14:24:00,4.17,4.17,4.17,4.17,410.0,BWAY
+2023-09-25 13:56:00,4.17,4.17,4.17,4.17,1000.0,BWAY
+2023-09-25 13:36:00,4.154,4.154,4.154,4.154,351.0,BWAY
+2023-09-25 13:35:00,4.155,4.16,4.155,4.16,364.0,BWAY
+2023-09-25 13:32:00,4.165,4.165,4.165,4.165,300.0,BWAY
+2023-09-25 13:26:00,4.165,4.165,4.165,4.165,1236.0,BWAY
+2023-09-25 13:10:00,4.177,4.177,4.177,4.177,200.0,BWAY
+2023-09-25 13:08:00,4.15,4.15,4.15,4.15,190.0,BWAY
+2023-09-25 13:01:00,4.171,4.171,4.171,4.171,150.0,BWAY
+2023-09-25 12:52:00,4.15,4.15,4.15,4.15,170.0,BWAY
+2023-09-25 12:49:00,4.189,4.189,4.189,4.189,100.0,BWAY
+2023-09-25 12:48:00,4.16,4.16,4.16,4.16,100.0,BWAY
+2023-09-25 12:25:00,4.2,4.2,4.169,4.169,2395.0,BWAY
+2023-09-25 12:15:00,4.19,4.19,4.19,4.19,500.0,BWAY
+2023-09-25 12:02:00,4.18,4.18,4.18,4.18,125.0,BWAY
+2023-09-25 11:57:00,4.19,4.19,4.19,4.19,501.0,BWAY
+2023-09-25 11:56:00,4.115,4.12,4.11,4.12,1126.0,BWAY
+2023-09-25 11:37:00,4.06,4.06,4.06,4.06,122.0,BWAY
+2023-09-25 11:36:00,4.096,4.096,4.096,4.096,122.0,BWAY
+2023-09-25 11:26:00,4.11,4.11,4.09,4.09,400.0,BWAY
+2023-09-25 11:03:00,4.09,4.09,4.09,4.09,450.0,BWAY
+2023-09-25 10:52:00,4.12,4.12,4.1,4.1,900.0,BWAY
+2023-09-25 10:48:00,4.2,4.2,4.2,4.2,100.0,BWAY
+2023-09-25 10:44:00,4.12,4.12,4.12,4.12,100.0,BWAY
+2023-09-25 10:43:00,4.12,4.12,4.12,4.12,125.0,BWAY
+2023-09-25 10:42:00,4.179,4.179,4.179,4.179,351.0,BWAY
+2023-09-25 10:26:00,4.165,4.165,4.165,4.165,100.0,BWAY
+2023-09-25 10:25:00,4.18,4.18,4.15,4.18,7426.0,BWAY
+2023-09-25 10:23:00,4.2,4.2,4.18,4.18,613.0,BWAY
+2023-09-25 10:21:00,4.2,4.2,4.2,4.2,185.0,BWAY
+2023-09-25 10:09:00,4.228,4.228,4.228,4.228,100.0,BWAY
+2023-09-25 10:05:00,4.21,4.21,4.21,4.21,100.0,BWAY
+2023-09-25 09:48:00,4.18,4.18,4.18,4.18,200.0,BWAY
+2023-09-25 09:33:00,4.25,4.25,4.21,4.21,4364.0,BWAY
+2023-09-25 09:30:00,4.07,4.07,4.05,4.05,4586.0,BWAY
+2023-09-25 09:29:00,4.17,4.17,4.17,4.17,131.0,BWAY
+2023-09-22 16:00:00,4.16,4.16,4.15,4.15,566.0,BWAY
+2023-09-22 15:59:00,4.19,4.19,4.16,4.16,740.0,BWAY
+2023-09-22 15:58:00,4.2,4.2,4.2,4.2,162.0,BWAY
+2023-09-22 15:57:00,4.2,4.2,4.2,4.2,379.0,BWAY
+2023-09-22 15:52:00,4.175,4.175,4.175,4.175,100.0,BWAY
+2023-09-22 15:51:00,4.191,4.191,4.191,4.191,100.0,BWAY
+2023-09-22 15:49:00,4.17,4.17,4.17,4.17,300.0,BWAY
+2023-09-22 15:47:00,4.17,4.17,4.17,4.17,2400.0,BWAY
+2023-09-22 15:46:00,4.13,4.13,4.13,4.13,1450.0,BWAY
+2023-09-22 15:40:00,4.14,4.14,4.135,4.135,286.0,BWAY
+2023-09-22 15:39:00,4.17,4.17,4.14,4.141,2405.0,BWAY
+2023-09-22 15:18:00,4.27,4.27,4.205,4.205,1200.0,BWAY
+2023-09-22 15:17:00,4.163,4.28,4.163,4.205,1350.0,BWAY
+2023-09-22 15:16:00,4.14,4.15,4.14,4.15,295.0,BWAY
+2023-09-22 15:11:00,4.14,4.14,4.14,4.14,256.0,BWAY
+2023-09-22 15:10:00,4.148,4.148,4.148,4.148,1000.0,BWAY
+2023-09-22 15:06:00,4.125,4.125,4.125,4.125,478.0,BWAY
+2023-09-22 15:05:00,4.15,4.15,4.1,4.1,1110.0,BWAY
+2023-09-22 15:04:00,4.125,4.125,4.125,4.125,123.0,BWAY
+2023-09-22 15:02:00,4.125,4.125,4.125,4.125,1200.0,BWAY
+2023-09-22 15:00:00,4.125,4.125,4.125,4.125,100.0,BWAY
+2023-09-22 14:53:00,4.1,4.1,4.06,4.1,5660.0,BWAY
+2023-09-22 14:52:00,4.12,4.12,4.12,4.12,400.0,BWAY
+2023-09-22 14:51:00,4.12,4.16,4.12,4.12,969.0,BWAY
+2023-09-22 14:50:00,4.18,4.18,4.18,4.18,1000.0,BWAY
+2023-09-22 14:48:00,4.25,4.25,4.17,4.187,1606.0,BWAY
+2023-09-22 14:47:00,4.28,4.28,4.26,4.26,2537.0,BWAY
+2023-09-22 14:34:00,4.315,4.315,4.315,4.315,116.0,BWAY
+2023-09-22 14:26:00,4.315,4.315,4.315,4.315,1000.0,BWAY
+2023-09-22 14:20:00,4.36,4.36,4.36,4.36,500.0,BWAY
+2023-09-22 14:17:00,4.36,4.36,4.36,4.36,100.0,BWAY
+2023-09-22 14:04:00,4.332,4.332,4.332,4.332,122.0,BWAY
+2023-09-22 14:01:00,4.29,4.29,4.29,4.29,200.0,BWAY
+2023-09-22 13:41:00,4.335,4.335,4.335,4.335,1000.0,BWAY
+2023-09-22 13:20:00,4.36,4.36,4.36,4.36,227.0,BWAY
+2023-09-22 12:52:00,4.31,4.31,4.31,4.31,205.0,BWAY
+2023-09-22 12:51:00,4.32,4.32,4.32,4.32,100.0,BWAY
+2023-09-22 12:48:00,4.34,4.34,4.339,4.339,255.0,BWAY
+2023-09-22 12:45:00,4.32,4.32,4.32,4.32,400.0,BWAY
+2023-09-22 12:41:00,4.359,4.359,4.34,4.34,519.0,BWAY
+2023-09-22 12:32:00,4.34,4.34,4.34,4.34,672.0,BWAY
+2023-09-22 12:23:00,4.32,4.32,4.32,4.32,100.0,BWAY
+2023-09-22 12:06:00,4.31,4.31,4.31,4.31,2650.0,BWAY
+2023-09-22 12:01:00,4.35,4.36,4.335,4.335,400.0,BWAY
+2023-09-22 11:54:00,4.32,4.32,4.32,4.32,100.0,BWAY
+2023-09-22 11:51:00,4.348,4.36,4.34,4.36,1003.0,BWAY
+2023-09-22 11:30:00,4.35,4.35,4.35,4.35,100.0,BWAY
+2023-09-22 11:29:00,4.355,4.355,4.353,4.353,2100.0,BWAY
+2023-09-22 11:21:00,4.37,4.37,4.37,4.37,800.0,BWAY
+2023-09-22 11:18:00,4.385,4.39,4.385,4.39,1000.0,BWAY
+2023-09-22 10:53:00,4.41,4.41,4.36,4.36,2100.0,BWAY
+2023-09-22 10:50:00,4.38,4.38,4.3,4.37,6225.0,BWAY
+2023-09-22 10:45:00,4.409,4.409,4.409,4.409,800.0,BWAY
+2023-09-22 10:40:00,4.39,4.39,4.39,4.39,807.0,BWAY
+2023-09-22 10:39:00,4.39,4.39,4.39,4.39,850.0,BWAY
+2023-09-22 10:28:00,4.373,4.38,4.37,4.375,1896.0,BWAY
+2023-09-22 10:21:00,4.39,4.39,4.39,4.39,186.0,BWAY
+2023-09-22 10:18:00,4.39,4.39,4.39,4.39,100.0,BWAY
+2023-09-22 10:16:00,4.37,4.37,4.37,4.37,100.0,BWAY
+2023-09-22 10:09:00,4.37,4.37,4.37,4.37,163.0,BWAY
+2023-09-22 10:06:00,4.37,4.37,4.37,4.37,450.0,BWAY
+2023-09-22 10:05:00,4.36,4.36,4.36,4.36,200.0,BWAY
+2023-09-22 10:03:00,4.365,4.365,4.365,4.365,3000.0,BWAY
+2023-09-22 09:56:00,4.36,4.36,4.36,4.36,100.0,BWAY
+2023-09-22 09:54:00,4.38,4.38,4.38,4.38,200.0,BWAY
+2023-09-22 09:51:00,4.38,4.38,4.38,4.38,502.0,BWAY
+2023-09-22 09:47:00,4.39,4.42,4.39,4.42,2020.0,BWAY
+2023-09-22 09:45:00,4.41,4.41,4.41,4.41,201.0,BWAY
+2023-09-22 09:41:00,4.424,4.424,4.424,4.424,536.0,BWAY
+2023-09-22 09:37:00,4.43,4.43,4.43,4.43,500.0,BWAY
+2023-09-22 09:34:00,4.49,4.5,4.36,4.4,1734.0,BWAY
+2023-09-22 09:33:00,4.425,4.425,4.425,4.425,700.0,BWAY
+2023-09-22 09:30:00,4.35,4.35,4.35,4.35,45.0,BWAY
+2023-09-22 08:48:00,4.48,4.48,4.48,4.48,100.0,BWAY
+2023-09-22 08:00:00,4.26,4.48,4.26,4.48,10.0,BWAY
+2023-09-21 18:22:00,4.469,4.469,4.469,4.469,120.0,BWAY
+2023-09-21 16:00:00,4.26,4.26,4.26,4.26,888.0,BWAY
+2023-09-21 15:59:00,4.26,4.26,4.26,4.26,266.0,BWAY
+2023-09-21 15:58:00,4.26,4.27,4.25,4.254,2894.0,BWAY
+2023-09-21 15:50:00,4.27,4.27,4.25,4.25,1506.0,BWAY
+2023-09-21 15:48:00,4.289,4.29,4.28,4.28,601.0,BWAY
+2023-09-21 15:46:00,4.28,4.28,4.28,4.28,355.0,BWAY
+2023-09-21 15:38:00,4.28,4.28,4.28,4.28,614.0,BWAY
+2023-09-21 15:27:00,4.29,4.29,4.29,4.29,453.0,BWAY
+2023-09-21 15:26:00,4.29,4.29,4.29,4.29,101.0,BWAY
+2023-09-21 14:55:00,4.25,4.25,4.25,4.25,300.0,BWAY
+2023-09-21 14:45:00,4.29,4.3,4.29,4.3,2690.0,BWAY
+2023-09-21 14:29:00,4.22,4.22,4.22,4.22,300.0,BWAY
+2023-09-21 14:21:00,4.24,4.29,4.236,4.29,2406.0,BWAY
+2023-09-21 14:14:00,4.22,4.22,4.22,4.22,100.0,BWAY
+2023-09-21 14:09:00,4.249,4.249,4.249,4.249,250.0,BWAY
+2023-09-21 13:59:00,4.25,4.25,4.25,4.25,200.0,BWAY
+2023-09-21 13:45:00,4.234,4.24,4.23,4.24,1075.0,BWAY
+2023-09-21 13:44:00,4.22,4.22,4.22,4.22,111.0,BWAY
+2023-09-21 13:31:00,4.249,4.249,4.249,4.249,1450.0,BWAY
+2023-09-21 13:30:00,4.22,4.26,4.22,4.26,1584.0,BWAY
+2023-09-21 13:26:00,4.218,4.218,4.216,4.216,200.0,BWAY
+2023-09-21 13:12:00,4.192,4.192,4.192,4.192,200.0,BWAY
+2023-09-21 13:11:00,4.19,4.22,4.19,4.22,2569.0,BWAY
+2023-09-21 13:08:00,4.18,4.19,4.18,4.19,2885.0,BWAY
+2023-09-21 12:56:00,4.14,4.14,4.14,4.14,120.0,BWAY
+2023-09-21 12:54:00,4.137,4.137,4.137,4.137,150.0,BWAY
+2023-09-21 12:42:00,4.13,4.13,4.13,4.13,450.0,BWAY
+2023-09-21 12:41:00,4.175,4.175,4.175,4.175,105.0,BWAY
+2023-09-21 12:32:00,4.131,4.131,4.131,4.131,123.0,BWAY
+2023-09-21 12:31:00,4.155,4.19,4.155,4.19,1000.0,BWAY
+2023-09-21 12:21:00,4.156,4.156,4.156,4.156,1310.0,BWAY
+2023-09-21 12:20:00,4.17,4.17,4.126,4.126,1257.0,BWAY
+2023-09-21 12:14:00,4.18,4.18,4.18,4.18,299.0,BWAY
+2023-09-21 12:12:00,4.18,4.18,4.18,4.18,300.0,BWAY
+2023-09-21 12:06:00,4.19,4.19,4.19,4.19,10060.0,BWAY
+2023-09-21 12:00:00,4.21,4.21,4.21,4.21,1900.0,BWAY
+2023-09-21 11:57:00,4.14,4.14,4.14,4.14,100.0,BWAY
+2023-09-21 11:55:00,4.165,4.165,4.165,4.165,295.0,BWAY
+2023-09-21 11:54:00,4.13,4.13,4.13,4.13,500.0,BWAY
+2023-09-21 11:43:00,4.105,4.11,4.105,4.11,1153.0,BWAY
+2023-09-21 11:42:00,4.109,4.109,4.109,4.109,193.0,BWAY
+2023-09-21 11:41:00,4.1,4.1,4.1,4.1,200.0,BWAY
+2023-09-21 11:39:00,4.1,4.1,4.1,4.1,200.0,BWAY
+2023-09-21 11:38:00,4.14,4.14,4.1,4.103,3090.0,BWAY
+2023-09-21 11:36:00,4.15,4.15,4.15,4.15,701.0,BWAY
+2023-09-21 11:25:00,4.14,4.14,4.14,4.14,1149.0,BWAY
+2023-09-21 11:24:00,4.17,4.18,4.15,4.15,2540.0,BWAY
+2023-09-21 11:10:00,4.16,4.16,4.16,4.16,101.0,BWAY
+2023-09-21 10:58:00,4.18,4.18,4.15,4.18,802.0,BWAY
+2023-09-21 10:55:00,4.21,4.21,4.18,4.18,1546.0,BWAY
+2023-09-21 10:53:00,4.23,4.23,4.23,4.23,100.0,BWAY
+2023-09-21 10:47:00,4.21,4.21,4.21,4.21,100.0,BWAY
+2023-09-21 10:45:00,4.23,4.23,4.23,4.23,119.0,BWAY
+2023-09-21 10:44:00,4.241,4.241,4.241,4.241,200.0,BWAY
+2023-09-21 10:42:00,4.26,4.26,4.22,4.22,733.0,BWAY
+2023-09-21 10:35:00,4.24,4.24,4.235,4.235,656.0,BWAY
+2023-09-21 10:29:00,4.3,4.3,4.3,4.3,406.0,BWAY
+2023-09-21 10:25:00,4.294,4.294,4.294,4.294,201.0,BWAY
+2023-09-21 10:23:00,4.265,4.3,4.265,4.299,1332.0,BWAY
+2023-09-21 10:21:00,4.23,4.23,4.23,4.23,171.0,BWAY
+2023-09-21 10:06:00,4.29,4.29,4.29,4.29,123.0,BWAY
+2023-09-21 10:04:00,4.261,4.261,4.261,4.261,110.0,BWAY
+2023-09-21 10:02:00,4.3,4.3,4.2,4.2,1849.0,BWAY
+2023-09-21 10:01:00,4.2,4.28,4.2,4.28,7576.0,BWAY
+2023-09-21 10:00:00,4.31,4.38,4.2,4.25,22125.0,BWAY
+2023-09-21 09:59:00,4.39,4.39,4.3,4.301,7068.0,BWAY
+2023-09-21 09:55:00,4.36,4.36,4.36,4.36,110.0,BWAY
+2023-09-21 09:52:00,4.35,4.35,4.35,4.35,100.0,BWAY
+2023-09-21 09:44:00,4.39,4.414,4.35,4.414,1140.0,BWAY
+2023-09-21 09:43:00,4.335,4.335,4.335,4.335,3050.0,BWAY
+2023-09-21 09:42:00,4.36,4.39,4.35,4.39,2579.0,BWAY
+2023-09-21 09:40:00,4.415,4.415,4.415,4.415,301.0,BWAY
+2023-09-21 09:37:00,4.35,4.395,4.34,4.395,935.0,BWAY
+2023-09-21 09:33:00,4.461,4.461,4.461,4.461,251.0,BWAY
+2023-09-21 09:32:00,4.38,4.41,4.38,4.41,532.0,BWAY
+2023-09-21 09:31:00,4.39,4.39,4.371,4.38,1815.0,BWAY
+2023-09-21 09:30:00,4.52,4.52,4.37,4.38,8176.0,BWAY
+2023-09-21 09:07:00,4.48,4.48,4.48,4.48,10.0,BWAY
+2023-09-21 08:51:00,4.49,4.49,4.49,4.49,1.0,BWAY
+2023-09-21 07:58:00,4.5,4.51,4.5,4.5,540.0,BWAY
+2023-09-21 05:08:00,4.51,4.51,4.51,4.51,1.0,BWAY
+2023-09-21 04:57:00,4.52,4.52,4.52,4.52,100.0,BWAY
+2023-09-20 18:30:00,4.72,4.72,4.72,4.72,35.0,BWAY
+2023-09-20 18:19:00,4.79,4.79,4.79,4.79,10.0,BWAY
+2023-09-20 18:17:00,4.72,4.72,4.72,4.72,2.0,BWAY
+2023-09-20 17:25:00,4.73,4.73,4.73,4.73,12.0,BWAY
+2023-09-20 16:03:00,4.82,4.82,4.82,4.82,1.0,BWAY
+2023-09-20 16:00:00,4.61,4.61,4.61,4.61,965.0,BWAY
+2023-09-20 15:59:00,4.59,4.61,4.59,4.61,4302.0,BWAY
+2023-09-20 15:57:00,4.6,4.6,4.59,4.59,406.0,BWAY
+2023-09-20 15:56:00,4.59,4.6,4.59,4.6,405.0,BWAY
+2023-09-20 15:55:00,4.6,4.609,4.6,4.609,225.0,BWAY
+2023-09-20 15:53:00,4.6,4.6,4.6,4.6,237.0,BWAY
+2023-09-20 15:51:00,4.6,4.6,4.6,4.6,114.0,BWAY
+2023-09-20 15:49:00,4.595,4.6,4.595,4.6,590.0,BWAY
+2023-09-20 15:48:00,4.595,4.595,4.58,4.595,509.0,BWAY
+2023-09-20 15:46:00,4.61,4.625,4.6,4.6,620.0,BWAY
+2023-09-20 15:42:00,4.64,4.64,4.625,4.625,308.0,BWAY
+2023-09-20 15:41:00,4.64,4.64,4.64,4.64,5105.0,BWAY
+2023-09-20 15:39:00,4.625,4.625,4.625,4.625,153.0,BWAY
+2023-09-20 15:38:00,4.64,4.64,4.64,4.64,100.0,BWAY
+2023-09-20 15:35:00,4.645,4.66,4.645,4.66,600.0,BWAY
+2023-09-20 15:33:00,4.63,4.63,4.63,4.63,600.0,BWAY
+2023-09-20 15:29:00,4.64,4.64,4.64,4.64,113.0,BWAY
+2023-09-20 15:25:00,4.66,4.66,4.66,4.66,100.0,BWAY
+2023-09-20 15:13:00,4.58,4.58,4.58,4.58,3000.0,BWAY
+2023-09-20 15:11:00,4.615,4.66,4.615,4.66,13360.0,BWAY
+2023-09-20 15:10:00,4.65,4.66,4.64,4.65,2810.0,BWAY
+2023-09-20 15:08:00,4.62,4.62,4.591,4.591,602.0,BWAY
+2023-09-20 15:07:00,4.66,4.66,4.66,4.66,203.0,BWAY
+2023-09-20 15:05:00,4.67,4.67,4.64,4.64,300.0,BWAY
+2023-09-20 15:02:00,4.67,4.67,4.67,4.67,300.0,BWAY
+2023-09-20 15:00:00,4.67,4.67,4.67,4.67,200.0,BWAY
+2023-09-20 14:59:00,4.7,4.7,4.67,4.67,301.0,BWAY
+2023-09-20 14:58:00,4.699,4.7,4.64,4.7,748.0,BWAY
+2023-09-20 14:57:00,4.66,4.7,4.65,4.66,10000.0,BWAY
+2023-09-20 14:55:00,4.639,4.639,4.639,4.639,848.0,BWAY
+2023-09-20 14:39:00,4.64,4.64,4.64,4.64,300.0,BWAY
+2023-09-20 14:32:00,4.635,4.635,4.61,4.635,2002.0,BWAY
+2023-09-20 14:26:00,4.66,4.66,4.66,4.66,350.0,BWAY
+2023-09-20 14:21:00,4.66,4.66,4.66,4.66,877.0,BWAY
+2023-09-20 14:20:00,4.65,4.67,4.65,4.66,1125.0,BWAY
+2023-09-20 14:17:00,4.65,4.65,4.65,4.65,659.0,BWAY
+2023-09-20 14:11:00,4.61,4.61,4.61,4.61,605.0,BWAY
+2023-09-20 14:08:00,4.635,4.635,4.635,4.635,222.0,BWAY
+2023-09-20 14:06:00,4.65,4.7,4.65,4.7,873.0,BWAY
+2023-09-20 14:05:00,4.6,4.61,4.6,4.61,650.0,BWAY
+2023-09-20 14:03:00,4.593,4.61,4.593,4.61,1375.0,BWAY
+2023-09-20 13:58:00,4.61,4.61,4.61,4.61,400.0,BWAY
+2023-09-20 13:56:00,4.54,4.565,4.54,4.565,9500.0,BWAY
+2023-09-20 13:55:00,4.53,4.54,4.53,4.54,600.0,BWAY
+2023-09-20 13:53:00,4.525,4.525,4.525,4.525,3000.0,BWAY
+2023-09-20 13:51:00,4.53,4.531,4.53,4.53,1090.0,BWAY
+2023-09-20 13:50:00,4.525,4.53,4.52,4.53,2610.0,BWAY
+2023-09-20 13:31:00,4.524,4.53,4.524,4.525,353.0,BWAY
+2023-09-20 13:30:00,4.55,4.55,4.55,4.55,221.0,BWAY
+2023-09-20 13:16:00,4.525,4.53,4.52,4.52,1100.0,BWAY
+2023-09-20 13:15:00,4.525,4.525,4.525,4.525,100.0,BWAY
+2023-09-20 13:14:00,4.525,4.525,4.525,4.525,100.0,BWAY
+2023-09-20 13:12:00,4.53,4.53,4.53,4.53,100.0,BWAY
+2023-09-20 13:09:00,4.535,4.535,4.52,4.52,900.0,BWAY
+2023-09-20 12:49:00,4.55,4.55,4.55,4.55,117.0,BWAY
+2023-09-20 12:47:00,4.532,4.532,4.51,4.51,459.0,BWAY
+2023-09-20 12:46:00,4.53,4.53,4.51,4.51,800.0,BWAY
+2023-09-20 12:43:00,4.53,4.53,4.53,4.53,250.0,BWAY
+2023-09-20 12:35:00,4.5,4.5,4.5,4.5,700.0,BWAY
+2023-09-20 12:30:00,4.5,4.515,4.475,4.515,1952.0,BWAY
+2023-09-20 12:24:00,4.47,4.498,4.47,4.498,500.0,BWAY
+2023-09-20 12:19:00,4.47,4.47,4.47,4.47,476.0,BWAY
+2023-09-20 12:16:00,4.44,4.44,4.44,4.44,126.0,BWAY
+2023-09-20 12:14:00,4.45,4.45,4.45,4.45,100.0,BWAY
+2023-09-20 12:12:00,4.45,4.45,4.45,4.45,100.0,BWAY
+2023-09-20 12:11:00,4.44,4.45,4.44,4.45,200.0,BWAY
+2023-09-20 12:10:00,4.49,4.49,4.49,4.49,300.0,BWAY
+2023-09-20 12:07:00,4.489,4.489,4.489,4.489,500.0,BWAY
+2023-09-20 11:54:00,4.481,4.481,4.481,4.481,673.0,BWAY
+2023-09-20 11:48:00,4.47,4.47,4.455,4.455,446.0,BWAY
+2023-09-20 11:43:00,4.47,4.485,4.45,4.485,970.0,BWAY
+2023-09-20 11:41:00,4.52,4.52,4.52,4.52,255.0,BWAY
+2023-09-20 11:40:00,4.52,4.52,4.52,4.52,118.0,BWAY
+2023-09-20 11:38:00,4.587,4.587,4.587,4.587,870.0,BWAY
+2023-09-20 11:27:00,4.45,4.46,4.435,4.44,6322.0,BWAY
+2023-09-20 11:21:00,4.435,4.435,4.435,4.435,200.0,BWAY
+2023-09-20 11:20:00,4.43,4.45,4.42,4.42,2344.0,BWAY
+2023-09-20 11:18:00,4.43,4.43,4.43,4.43,100.0,BWAY
+2023-09-20 11:08:00,4.45,4.45,4.42,4.42,1200.0,BWAY
+2023-09-20 10:59:00,4.432,4.432,4.42,4.42,600.0,BWAY
+2023-09-20 10:55:00,4.435,4.435,4.42,4.42,1415.0,BWAY
+2023-09-20 10:53:00,4.432,4.432,4.42,4.42,500.0,BWAY
+2023-09-20 10:50:00,4.432,4.44,4.42,4.42,1301.0,BWAY
+2023-09-20 10:49:00,4.42,4.42,4.42,4.42,600.0,BWAY
+2023-09-20 10:45:00,4.425,4.447,4.41,4.41,1950.0,BWAY
+2023-09-20 10:44:00,4.425,4.425,4.41,4.41,610.0,BWAY
+2023-09-20 10:41:00,4.426,4.426,4.425,4.425,650.0,BWAY
+2023-09-20 10:40:00,4.4,4.42,4.4,4.42,600.0,BWAY
+2023-09-20 10:38:00,4.34,4.34,4.34,4.34,100.0,BWAY
+2023-09-20 10:36:00,4.36,4.36,4.36,4.36,101.0,BWAY
+2023-09-20 10:29:00,4.35,4.37,4.35,4.37,2575.0,BWAY
+2023-09-20 10:26:00,4.33,4.33,4.33,4.33,101.0,BWAY
+2023-09-20 10:25:00,4.36,4.36,4.33,4.33,1203.0,BWAY
+2023-09-20 10:24:00,4.4,4.4,4.36,4.36,672.0,BWAY
+2023-09-20 10:22:00,4.36,4.36,4.36,4.36,104.0,BWAY
+2023-09-20 10:16:00,4.39,4.39,4.39,4.39,100.0,BWAY
+2023-09-20 10:15:00,4.419,4.419,4.37,4.37,1300.0,BWAY
+2023-09-20 10:12:00,4.375,4.419,4.35,4.35,1140.0,BWAY
+2023-09-20 10:05:00,4.341,4.341,4.341,4.341,100.0,BWAY
+2023-09-20 10:02:00,4.418,4.418,4.418,4.418,243.0,BWAY
+2023-09-20 09:57:00,4.375,4.375,4.33,4.33,434.0,BWAY
+2023-09-20 09:53:00,4.33,4.33,4.33,4.33,101.0,BWAY
+2023-09-20 09:50:00,4.331,4.331,4.331,4.331,100.0,BWAY
+2023-09-20 09:48:00,4.35,4.35,4.331,4.331,2960.0,BWAY
+2023-09-20 09:47:00,4.34,4.429,4.34,4.35,1400.0,BWAY
+2023-09-20 09:46:00,4.34,4.34,4.34,4.34,307.0,BWAY
+2023-09-20 09:44:00,4.34,4.34,4.34,4.34,180.0,BWAY
+2023-09-20 09:43:00,4.385,4.385,4.33,4.33,1200.0,BWAY
+2023-09-20 09:42:00,4.331,4.331,4.33,4.33,382.0,BWAY
+2023-09-20 09:41:00,4.4,4.4,4.331,4.331,3075.0,BWAY
+2023-09-20 09:40:00,4.4,4.43,4.4,4.4,1056.0,BWAY
+2023-09-20 09:39:00,4.43,4.43,4.43,4.43,582.0,BWAY
+2023-09-20 09:36:00,4.443,4.445,4.43,4.445,2510.0,BWAY
+2023-09-20 09:34:00,4.45,4.48,4.43,4.455,2767.0,BWAY
+2023-09-20 09:32:00,4.45,4.47,4.44,4.453,3866.0,BWAY
+2023-09-20 09:31:00,4.46,4.47,4.46,4.47,360.0,BWAY
+2023-09-20 09:30:00,4.4,4.46,4.4,4.435,1089.0,BWAY
+2023-09-20 09:05:00,4.4,4.4,4.4,4.4,2.0,BWAY
+2023-09-20 08:54:00,4.4,4.4,4.4,4.4,20.0,BWAY
+2023-09-20 08:14:00,4.32,4.32,4.32,4.32,100.0,BWAY
+2023-09-19 17:45:00,4.27,4.27,4.27,4.27,10.0,BWAY
+2023-09-19 16:28:00,4.46,4.46,4.46,4.46,20.0,BWAY
+2023-09-19 16:00:00,4.32,4.37,4.32,4.37,123.0,BWAY
+2023-09-19 15:59:00,4.36,4.36,4.32,4.32,442.0,BWAY
+2023-09-19 15:50:00,4.36,4.36,4.35,4.35,814.0,BWAY
+2023-09-19 15:45:00,4.35,4.37,4.35,4.37,242.0,BWAY
+2023-09-19 15:42:00,4.365,4.365,4.365,4.365,605.0,BWAY
+2023-09-19 15:36:00,4.378,4.378,4.378,4.378,304.0,BWAY
+2023-09-19 15:23:00,4.36,4.36,4.36,4.36,202.0,BWAY
+2023-09-19 15:21:00,4.36,4.36,4.36,4.36,390.0,BWAY
+2023-09-19 15:12:00,4.36,4.365,4.36,4.36,1095.0,BWAY
+2023-09-19 15:11:00,4.37,4.37,4.36,4.36,600.0,BWAY
+2023-09-19 15:10:00,4.37,4.37,4.32,4.32,400.0,BWAY
+2023-09-19 15:08:00,4.36,4.37,4.31,4.335,2488.0,BWAY
+2023-09-19 15:05:00,4.32,4.32,4.32,4.32,200.0,BWAY
+2023-09-19 14:58:00,4.3,4.3,4.28,4.28,210.0,BWAY
+2023-09-19 14:55:00,4.31,4.31,4.31,4.31,300.0,BWAY
+2023-09-19 14:51:00,4.3,4.3,4.3,4.3,100.0,BWAY
+2023-09-19 14:44:00,4.37,4.37,4.37,4.37,100.0,BWAY
+2023-09-19 14:39:00,4.38,4.38,4.33,4.33,450.0,BWAY
+2023-09-19 14:32:00,4.34,4.34,4.34,4.34,300.0,BWAY
+2023-09-19 14:31:00,4.33,4.34,4.305,4.305,8100.0,BWAY
+2023-09-19 14:17:00,4.339,4.339,4.279,4.279,1275.0,BWAY
+2023-09-19 14:00:00,4.361,4.361,4.361,4.361,100.0,BWAY
+2023-09-19 13:43:00,4.282,4.282,4.282,4.282,350.0,BWAY
+2023-09-19 13:41:00,4.33,4.33,4.27,4.27,3867.0,BWAY
+2023-09-19 13:40:00,4.333,4.333,4.333,4.333,920.0,BWAY
+2023-09-19 13:33:00,4.33,4.33,4.33,4.33,500.0,BWAY
+2023-09-19 13:25:00,4.34,4.34,4.34,4.34,577.0,BWAY
+2023-09-19 13:20:00,4.37,4.37,4.343,4.343,2000.0,BWAY
+2023-09-19 13:11:00,4.365,4.365,4.365,4.365,160.0,BWAY
+2023-09-19 12:57:00,4.38,4.38,4.352,4.352,1100.0,BWAY
+2023-09-19 12:45:00,4.373,4.373,4.373,4.373,100.0,BWAY
+2023-09-19 12:33:00,4.38,4.38,4.38,4.38,106.0,BWAY
+2023-09-19 12:32:00,4.36,4.36,4.36,4.36,216.0,BWAY
+2023-09-19 12:31:00,4.379,4.379,4.379,4.379,584.0,BWAY
+2023-09-19 12:28:00,4.37,4.37,4.37,4.37,213.0,BWAY
+2023-09-19 12:27:00,4.375,4.375,4.375,4.375,100.0,BWAY
+2023-09-19 12:20:00,4.38,4.38,4.37,4.38,3602.0,BWAY
+2023-09-19 11:59:00,4.38,4.38,4.38,4.38,343.0,BWAY
+2023-09-19 11:56:00,4.36,4.36,4.36,4.36,140.0,BWAY
+2023-09-19 11:48:00,4.35,4.35,4.35,4.35,250.0,BWAY
+2023-09-19 11:37:00,4.34,4.34,4.34,4.34,550.0,BWAY
+2023-09-19 11:36:00,4.37,4.37,4.36,4.36,834.0,BWAY
+2023-09-19 11:19:00,4.367,4.367,4.367,4.367,452.0,BWAY
+2023-09-19 11:18:00,4.35,4.35,4.35,4.35,331.0,BWAY
+2023-09-19 11:16:00,4.332,4.332,4.33,4.33,1000.0,BWAY
+2023-09-19 11:14:00,4.33,4.33,4.33,4.33,333.0,BWAY
+2023-09-19 11:13:00,4.32,4.32,4.32,4.32,1000.0,BWAY
+2023-09-19 10:55:00,4.315,4.315,4.315,4.315,190.0,BWAY
+2023-09-19 10:45:00,4.33,4.33,4.33,4.33,250.0,BWAY
+2023-09-19 10:37:00,4.3,4.3,4.3,4.3,100.0,BWAY
+2023-09-19 10:31:00,4.32,4.33,4.32,4.33,1005.0,BWAY
+2023-09-19 10:26:00,4.217,4.217,4.217,4.216,536.0,BWAY
+2023-09-19 10:25:00,4.21,4.21,4.21,4.21,185.0,BWAY
+2023-09-19 10:24:00,4.23,4.23,4.23,4.23,157.0,BWAY
+2023-09-19 10:00:00,4.228,4.228,4.204,4.204,3125.0,BWAY
+2023-09-19 09:56:00,4.24,4.24,4.24,4.24,700.0,BWAY
+2023-09-19 09:54:00,4.219,4.24,4.219,4.219,400.0,BWAY
+2023-09-19 09:53:00,4.2,4.24,4.2,4.24,3994.0,BWAY
+2023-09-19 09:52:00,4.199,4.199,4.199,4.199,138.0,BWAY
+2023-09-19 09:51:00,4.215,4.22,4.21,4.22,1440.0,BWAY
+2023-09-19 09:48:00,4.2,4.2,4.2,4.2,179.0,BWAY
+2023-09-19 09:46:00,4.2,4.2,4.2,4.2,500.0,BWAY
+2023-09-19 09:45:00,4.211,4.22,4.211,4.22,362.0,BWAY
+2023-09-19 09:44:00,4.185,4.2,4.185,4.2,708.0,BWAY
+2023-09-19 09:43:00,4.21,4.21,4.21,4.21,200.0,BWAY
+2023-09-19 09:40:00,4.18,4.195,4.18,4.195,3001.0,BWAY
+2023-09-19 09:30:00,4.14,4.23,4.14,4.144,6038.0,BWAY
+2023-09-19 09:03:00,4.23,4.23,4.23,4.23,202.0,BWAY
+2023-09-19 08:20:00,4.23,4.23,4.23,4.23,100.0,BWAY
+2023-09-19 08:19:00,4.23,4.23,4.23,4.23,100.0,BWAY
+2023-09-19 08:16:00,4.25,4.25,4.25,4.25,7.0,BWAY
+2023-09-19 07:59:00,4.23,4.23,4.23,4.23,1.0,BWAY
+2023-09-19 06:18:00,4.18,4.2,4.18,4.2,14.0,BWAY
+2023-09-19 04:48:00,4.18,4.18,4.18,4.18,1.0,BWAY
+2023-09-18 19:56:00,4.14,4.14,4.14,4.14,2.0,BWAY
+2023-09-18 19:02:00,4.1,4.1,4.1,4.1,7.0,BWAY
+2023-09-18 18:43:00,4.14,4.14,4.14,4.14,1.0,BWAY
+2023-09-18 18:38:00,4.14,4.14,4.14,4.14,27.0,BWAY
+2023-09-18 18:07:00,4.14,4.14,4.14,4.14,7.0,BWAY
+2023-09-18 16:00:00,4.13,4.13,4.13,4.13,1610.0,BWAY
+2023-09-18 15:59:00,4.16,4.16,4.13,4.13,737.0,BWAY
+2023-09-18 15:58:00,4.14,4.14,4.14,4.14,218.0,BWAY
+2023-09-18 15:56:00,4.14,4.16,4.14,4.16,260.0,BWAY
+2023-09-18 15:54:00,4.165,4.165,4.16,4.16,1280.0,BWAY
+2023-09-18 15:53:00,4.165,4.165,4.165,4.165,329.0,BWAY
+2023-09-18 15:52:00,4.167,4.167,4.167,4.167,1430.0,BWAY
+2023-09-18 15:51:00,4.165,4.165,4.165,4.165,146.0,BWAY
+2023-09-18 15:50:00,4.16,4.16,4.16,4.16,441.0,BWAY
+2023-09-18 15:46:00,4.15,4.15,4.15,4.15,100.0,BWAY
+2023-09-18 15:45:00,4.17,4.17,4.17,4.17,601.0,BWAY
+2023-09-18 15:42:00,4.16,4.16,4.13,4.13,1143.0,BWAY
+2023-09-18 15:41:00,4.16,4.16,4.16,4.16,337.0,BWAY
+2023-09-18 15:40:00,4.16,4.16,4.16,4.16,100.0,BWAY
+2023-09-18 15:39:00,4.175,4.175,4.17,4.17,714.0,BWAY
+2023-09-18 15:34:00,4.165,4.18,4.151,4.165,3483.0,BWAY
+2023-09-18 15:33:00,4.185,4.185,4.18,4.18,4100.0,BWAY
+2023-09-18 15:26:00,4.2,4.2,4.2,4.2,259.0,BWAY
+2023-09-18 15:17:00,4.249,4.249,4.249,4.249,414.0,BWAY
+2023-09-18 15:14:00,4.243,4.243,4.243,4.243,101.0,BWAY
+2023-09-18 15:12:00,4.24,4.25,4.24,4.25,500.0,BWAY
+2023-09-18 15:02:00,4.241,4.241,4.241,4.241,500.0,BWAY
+2023-09-18 14:20:00,4.19,4.19,4.19,4.19,273.0,BWAY
+2023-09-18 14:18:00,4.26,4.26,4.26,4.26,400.0,BWAY
+2023-09-18 14:11:00,4.21,4.21,4.21,4.21,300.0,BWAY
+2023-09-18 13:49:00,4.156,4.156,4.156,4.156,120.0,BWAY
+2023-09-18 13:42:00,4.23,4.23,4.16,4.16,4911.0,BWAY
+2023-09-18 13:40:00,4.27,4.27,4.26,4.26,5018.0,BWAY
+2023-09-18 13:39:00,4.25,4.27,4.25,4.27,5100.0,BWAY
+2023-09-18 13:33:00,4.2,4.22,4.15,4.22,16185.0,BWAY
+2023-09-18 13:31:00,4.21,4.21,4.205,4.205,2750.0,BWAY
+2023-09-18 13:28:00,4.27,4.27,4.228,4.228,1452.0,BWAY
+2023-09-18 13:21:00,4.28,4.28,4.28,4.28,339.0,BWAY
+2023-09-18 13:20:00,4.28,4.28,4.271,4.272,1210.0,BWAY
+2023-09-18 13:18:00,4.28,4.28,4.28,4.28,170.0,BWAY
+2023-09-18 13:14:00,4.3,4.301,4.29,4.29,7226.0,BWAY
+2023-09-18 13:13:00,4.34,4.34,4.315,4.315,385.0,BWAY
+2023-09-18 13:11:00,4.341,4.341,4.341,4.341,460.0,BWAY
+2023-09-18 13:10:00,4.343,4.343,4.343,4.343,100.0,BWAY
+2023-09-18 13:08:00,4.362,4.362,4.315,4.315,388.0,BWAY
+2023-09-18 13:07:00,4.378,4.378,4.35,4.35,1349.0,BWAY
+2023-09-18 13:06:00,4.35,4.365,4.35,4.365,5000.0,BWAY
+2023-09-18 13:05:00,4.27,4.37,4.27,4.37,1196.0,BWAY
+2023-09-18 13:04:00,4.27,4.27,4.27,4.27,2245.0,BWAY
+2023-09-18 13:02:00,4.27,4.27,4.27,4.27,574.0,BWAY
+2023-09-18 13:00:00,4.25,4.27,4.25,4.26,1716.0,BWAY
+2023-09-18 12:58:00,4.24,4.24,4.24,4.24,153.0,BWAY
+2023-09-18 12:55:00,4.2,4.2,4.2,4.2,1500.0,BWAY
+2023-09-18 12:52:00,4.2,4.2,4.2,4.2,1095.0,BWAY
+2023-09-18 12:51:00,4.22,4.22,4.2,4.2,1473.0,BWAY
+2023-09-18 12:50:00,4.22,4.22,4.22,4.22,264.0,BWAY
+2023-09-18 12:45:00,4.2,4.2,4.175,4.175,1201.0,BWAY
+2023-09-18 12:40:00,4.155,4.2,4.155,4.2,3141.0,BWAY
+2023-09-18 12:39:00,4.155,4.19,4.155,4.19,1190.0,BWAY
+2023-09-18 12:36:00,4.17,4.17,4.17,4.17,100.0,BWAY
+2023-09-18 12:35:00,4.15,4.18,4.15,4.165,4057.0,BWAY
+2023-09-18 12:33:00,4.12,4.15,4.12,4.15,740.0,BWAY
+2023-09-18 12:32:00,4.116,4.118,4.116,4.118,480.0,BWAY
+2023-09-18 12:31:00,4.1,4.1,4.1,4.1,500.0,BWAY
+2023-09-18 12:26:00,4.103,4.103,4.103,4.103,129.0,BWAY
+2023-09-18 12:25:00,4.101,4.101,4.101,4.101,707.0,BWAY
+2023-09-18 12:22:00,4.1,4.1,4.1,4.1,160.0,BWAY
+2023-09-18 12:19:00,4.09,4.09,4.09,4.09,104.0,BWAY
+2023-09-18 12:18:00,4.1,4.1,4.1,4.1,396.0,BWAY
+2023-09-18 12:14:00,4.103,4.103,4.103,4.103,580.0,BWAY
+2023-09-18 12:10:00,4.15,4.15,4.134,4.134,4000.0,BWAY
+2023-09-18 12:08:00,4.125,4.125,4.125,4.125,440.0,BWAY
+2023-09-18 12:05:00,4.125,4.125,4.125,4.125,200.0,BWAY
+2023-09-18 11:59:00,4.14,4.14,4.125,4.125,729.0,BWAY
+2023-09-18 11:54:00,4.119,4.119,4.119,4.119,110.0,BWAY
+2023-09-18 11:49:00,4.12,4.14,4.12,4.12,2400.0,BWAY
+2023-09-18 11:47:00,4.09,4.138,4.09,4.138,2167.0,BWAY
+2023-09-18 11:45:00,4.083,4.083,4.083,4.083,1501.0,BWAY
+2023-09-18 11:44:00,4.0,4.0,4.0,4.0,500.0,BWAY
+2023-09-18 11:38:00,4.0,4.0,4.0,4.0,200.0,BWAY
+2023-09-18 11:36:00,4.001,4.045,4.0,4.045,3955.0,BWAY
+2023-09-18 11:34:00,4.0,4.0,4.0,4.0,2206.0,BWAY
+2023-09-18 11:33:00,3.995,3.995,3.995,3.995,1797.0,BWAY
+2023-09-18 11:31:00,3.99,3.99,3.99,3.99,100.0,BWAY
+2023-09-18 11:29:00,3.992,3.992,3.992,3.992,128.0,BWAY
+2023-09-18 11:24:00,4.0,4.0,4.0,4.0,392.0,BWAY
+2023-09-18 11:22:00,4.0,4.0,4.0,4.0,882.0,BWAY
+2023-09-18 11:21:00,4.045,4.045,4.045,4.045,125.0,BWAY
+2023-09-18 11:11:00,3.989,3.989,3.988,3.989,400.0,BWAY
+2023-09-18 11:09:00,3.972,3.972,3.972,3.972,150.0,BWAY
+2023-09-18 11:08:00,3.95,3.95,3.95,3.95,445.0,BWAY
+2023-09-18 11:06:00,4.1,4.1,3.97,3.99,2901.0,BWAY
+2023-09-18 11:04:00,4.048,4.048,4.048,4.048,120.0,BWAY
+2023-09-18 10:55:00,3.98,3.98,3.98,3.98,1885.0,BWAY
+2023-09-18 10:54:00,4.08,4.08,4.08,4.08,232.0,BWAY
+2023-09-18 10:50:00,4.1,4.1,4.1,4.1,300.0,BWAY
+2023-09-18 10:48:00,4.025,4.08,4.025,4.08,1001.0,BWAY
+2023-09-18 10:46:00,4.035,4.035,3.97,3.97,649.0,BWAY
+2023-09-18 10:42:00,4.035,4.035,4.035,4.035,1267.0,BWAY
+2023-09-18 10:39:00,4.033,4.033,3.95,3.95,2881.0,BWAY
+2023-09-18 10:38:00,4.1,4.1,3.97,3.98,7082.0,BWAY
+2023-09-18 10:37:00,4.04,4.07,4.03,4.07,2205.0,BWAY
+2023-09-18 10:35:00,4.006,4.01,4.006,4.01,553.0,BWAY
+2023-09-18 10:33:00,4.0,4.0,4.0,4.0,586.0,BWAY
+2023-09-18 10:31:00,4.02,4.02,4.02,4.02,126.0,BWAY
+2023-09-18 10:30:00,3.968,3.991,3.95,3.991,1071.0,BWAY
+2023-09-18 10:29:00,4.01,4.01,4.01,4.01,732.0,BWAY
+2023-09-18 10:28:00,3.955,3.961,3.95,3.95,1205.0,BWAY
+2023-09-18 10:25:00,3.98,3.98,3.98,3.98,500.0,BWAY
+2023-09-18 10:24:00,3.95,3.95,3.95,3.95,100.0,BWAY
+2023-09-18 10:20:00,4.03,4.03,3.95,3.95,7895.0,BWAY
+2023-09-18 10:16:00,4.03,4.03,3.98,3.98,1684.0,BWAY
+2023-09-18 10:14:00,4.0,4.023,4.0,4.023,208.0,BWAY
+2023-09-18 10:13:00,4.031,4.031,3.972,3.972,908.0,BWAY
+2023-09-18 10:12:00,4.02,4.039,4.02,4.039,1074.0,BWAY
+2023-09-18 10:10:00,3.99,4.0,3.99,4.0,697.0,BWAY
+2023-09-18 10:09:00,4.0,4.0,4.0,4.0,100.0,BWAY
+2023-09-18 10:05:00,3.99,4.0,3.975,4.0,1738.0,BWAY
+2023-09-18 10:02:00,3.945,3.965,3.945,3.965,848.0,BWAY
+2023-09-18 10:01:00,3.947,3.947,3.94,3.94,476.0,BWAY
+2023-09-18 09:59:00,3.98,4.0,3.94,4.0,9067.0,BWAY
+2023-09-18 09:58:00,4.0,4.0,3.98,3.98,422.0,BWAY
+2023-09-18 09:57:00,3.98,3.98,3.98,3.98,100.0,BWAY
+2023-09-18 09:56:00,3.975,4.01,3.96,4.01,1509.0,BWAY
+2023-09-18 09:55:00,4.0,4.0,3.975,3.975,1615.0,BWAY
+2023-09-18 09:54:00,3.941,4.0,3.941,4.0,3000.0,BWAY
+2023-09-18 09:53:00,3.975,3.975,3.94,3.94,1194.0,BWAY
+2023-09-18 09:52:00,4.02,4.02,4.02,4.02,403.0,BWAY
+2023-09-18 09:51:00,4.05,4.1,3.92,4.1,23975.0,BWAY
+2023-09-18 09:50:00,4.05,4.05,4.05,4.05,833.0,BWAY
+2023-09-18 09:49:00,4.056,4.14,4.05,4.07,2419.0,BWAY
+2023-09-18 09:47:00,4.09,4.09,4.04,4.057,2843.0,BWAY
+2023-09-18 09:46:00,4.08,4.09,4.06,4.09,2066.0,BWAY
+2023-09-18 09:45:00,4.096,4.096,4.06,4.06,2459.0,BWAY
+2023-09-18 09:44:00,4.09,4.09,4.09,4.09,2575.0,BWAY
+2023-09-18 09:43:00,4.09,4.128,4.09,4.09,1283.0,BWAY
+2023-09-18 09:42:00,4.18,4.18,4.099,4.099,233.0,BWAY
+2023-09-18 09:41:00,4.135,4.135,4.135,4.135,232.0,BWAY
+2023-09-18 09:39:00,4.157,4.157,4.13,4.13,1794.0,BWAY
+2023-09-18 09:38:00,4.11,4.12,4.11,4.12,16007.0,BWAY
+2023-09-18 09:37:00,4.11,4.12,4.09,4.12,3692.0,BWAY
+2023-09-18 09:36:00,4.09,4.122,4.09,4.09,2315.0,BWAY
+2023-09-18 09:35:00,4.08,4.135,4.08,4.08,1417.0,BWAY
+2023-09-18 09:34:00,4.14,4.14,4.02,4.1,9004.0,BWAY
+2023-09-18 09:32:00,4.15,4.16,4.12,4.16,336.0,BWAY
+2023-09-18 09:30:00,4.3,4.32,4.12,4.24,27886.0,BWAY
+2023-09-18 09:26:00,4.32,4.32,4.31,4.32,600.0,BWAY
+2023-09-18 09:25:00,4.26,4.32,4.26,4.32,1883.0,BWAY
+2023-09-18 09:19:00,4.18,4.18,4.18,4.18,6.0,BWAY
+2023-09-18 09:16:00,4.19,4.19,4.181,4.181,380.0,BWAY
+2023-09-18 09:15:00,4.24,4.24,4.24,4.24,20.0,BWAY
+2023-09-18 09:13:00,4.24,4.24,4.24,4.24,80.0,BWAY
+2023-09-18 09:04:00,4.24,4.24,4.24,4.24,75.0,BWAY
+2023-09-18 08:59:00,4.24,4.24,4.24,4.24,2.0,BWAY
+2023-09-18 08:55:00,4.25,4.25,4.25,4.25,259.0,BWAY
+2023-09-18 08:47:00,4.26,4.26,4.26,4.26,45.0,BWAY
+2023-09-18 08:46:00,4.28,4.28,4.28,4.28,1.0,BWAY
+2023-09-18 08:41:00,4.26,4.26,4.26,4.26,80.0,BWAY
+2023-09-18 08:35:00,4.26,4.26,4.26,4.26,10.0,BWAY
+2023-09-18 08:00:00,4.33,4.33,4.26,4.298,349.0,BWAY
+2023-09-18 07:09:00,4.35,4.35,4.35,4.35,60.0,BWAY
+2023-09-18 07:08:00,4.35,4.35,4.35,4.35,240.0,BWAY
+2023-09-18 07:04:00,4.35,4.35,4.35,4.35,400.0,BWAY
+2023-09-18 07:03:00,4.35,4.35,4.35,4.35,200.0,BWAY
+2023-09-18 07:00:00,4.35,4.35,4.35,4.35,100.0,BWAY
+2023-09-18 04:30:00,4.3,4.3,4.3,4.3,2.0,BWAY
+2023-09-18 04:02:00,4.34,4.34,4.34,4.34,1.0,BWAY
+2023-09-15 18:21:00,4.21,4.21,4.21,4.21,250.0,BWAY
+2023-09-15 18:18:00,4.21,4.21,4.21,4.21,250.0,BWAY
+2023-09-15 17:52:00,4.2,4.2,4.2,4.2,50.0,BWAY
+2023-09-15 17:33:00,4.28,4.28,4.28,4.28,55.0,BWAY
+2023-09-15 16:43:00,4.15,4.15,4.15,4.15,400.0,BWAY
+2023-09-15 16:19:00,4.42,4.42,4.42,4.42,5.0,BWAY
+2023-09-15 16:18:00,4.42,4.42,4.42,4.42,50.0,BWAY
+2023-09-15 16:15:00,4.45,4.45,4.45,4.45,100.0,BWAY
+2023-09-15 16:13:00,4.5,4.5,4.5,4.5,50.0,BWAY
+2023-09-15 16:08:00,4.5,4.5,4.5,4.5,267.0,BWAY
+2023-09-15 16:07:00,4.5,4.5,4.5,4.5,106.0,BWAY
+2023-09-15 16:00:00,4.43,4.58,4.415,4.58,16181.0,BWAY
+2023-09-15 15:59:00,4.4,4.43,4.4,4.43,2573.0,BWAY
+2023-09-15 15:58:00,4.43,4.43,4.4,4.4,4503.0,BWAY
+2023-09-15 15:57:00,4.452,4.46,4.431,4.435,5315.0,BWAY
+2023-09-15 15:56:00,4.451,4.46,4.451,4.46,1624.0,BWAY
+2023-09-15 15:55:00,4.5,4.505,4.46,4.46,7726.0,BWAY
+2023-09-15 15:54:00,4.52,4.525,4.51,4.51,735.0,BWAY
+2023-09-15 15:53:00,4.52,4.52,4.52,4.52,596.0,BWAY
+2023-09-15 15:51:00,4.55,4.56,4.53,4.53,2451.0,BWAY
+2023-09-15 15:45:00,4.55,4.56,4.55,4.56,2020.0,BWAY
+2023-09-15 15:39:00,4.57,4.57,4.56,4.56,1126.0,BWAY
+2023-09-15 15:37:00,4.64,4.64,4.56,4.58,9112.0,BWAY
+2023-09-15 15:36:00,4.64,4.64,4.64,4.64,100.0,BWAY
+2023-09-15 15:34:00,4.64,4.64,4.64,4.64,600.0,BWAY
+2023-09-15 15:33:00,4.64,4.64,4.63,4.64,1562.0,BWAY
+2023-09-15 15:32:00,4.65,4.65,4.635,4.635,530.0,BWAY
+2023-09-15 15:26:00,4.65,4.65,4.65,4.65,459.0,BWAY
+2023-09-15 15:25:00,4.64,4.65,4.64,4.65,1856.0,BWAY
+2023-09-15 15:20:00,4.62,4.62,4.62,4.62,228.0,BWAY
+2023-09-15 15:19:00,4.62,4.64,4.62,4.64,601.0,BWAY
+2023-09-15 15:10:00,4.64,4.64,4.64,4.64,212.0,BWAY
+2023-09-15 15:08:00,4.65,4.65,4.65,4.65,111.0,BWAY
+2023-09-15 15:05:00,4.65,4.65,4.65,4.65,570.0,BWAY
+2023-09-15 15:02:00,4.64,4.64,4.64,4.64,334.0,BWAY
+2023-09-15 14:59:00,4.635,4.64,4.6,4.62,5485.0,BWAY
+2023-09-15 14:57:00,4.635,4.635,4.635,4.635,570.0,BWAY
+2023-09-15 14:56:00,4.65,4.65,4.635,4.635,1000.0,BWAY
+2023-09-15 14:54:00,4.65,4.65,4.65,4.65,1094.0,BWAY
+2023-09-15 14:52:00,4.66,4.66,4.66,4.66,160.0,BWAY
+2023-09-15 14:46:00,4.66,4.668,4.66,4.661,5300.0,BWAY
+2023-09-15 14:34:00,4.695,4.695,4.695,4.695,101.0,BWAY
+2023-09-15 14:28:00,4.735,4.735,4.735,4.735,210.0,BWAY
+2023-09-15 14:27:00,4.736,4.736,4.736,4.736,500.0,BWAY
+2023-09-15 14:25:00,4.75,4.75,4.75,4.75,300.0,BWAY
+2023-09-15 14:24:00,4.75,4.75,4.75,4.75,200.0,BWAY
+2023-09-15 14:23:00,4.75,4.75,4.75,4.75,100.0,BWAY
+2023-09-15 14:21:00,4.74,4.75,4.7,4.75,1663.0,BWAY
+2023-09-15 14:20:00,4.785,4.785,4.73,4.73,3231.0,BWAY
+2023-09-15 14:14:00,4.79,4.79,4.79,4.79,233.0,BWAY
+2023-09-15 14:13:00,4.8,4.8,4.79,4.79,1242.0,BWAY
+2023-09-15 14:12:00,4.8,4.8,4.8,4.8,251.0,BWAY
+2023-09-15 14:11:00,4.8,4.8,4.8,4.8,273.0,BWAY
+2023-09-15 14:09:00,4.79,4.79,4.79,4.79,102.0,BWAY
+2023-09-15 14:07:00,4.8,4.8,4.8,4.8,181.0,BWAY
+2023-09-15 14:05:00,4.788,4.788,4.788,4.788,1083.0,BWAY
+2023-09-15 14:02:00,4.77,4.77,4.77,4.77,4215.0,BWAY
+2023-09-15 14:01:00,4.8,4.8,4.8,4.8,140.0,BWAY
+2023-09-15 13:58:00,4.79,4.81,4.74,4.74,5492.0,BWAY
+2023-09-15 13:55:00,4.8,4.8,4.8,4.8,1088.0,BWAY
+2023-09-15 13:54:00,4.79,4.8,4.79,4.8,1208.0,BWAY
+2023-09-15 13:53:00,4.77,4.77,4.74,4.74,2735.0,BWAY
+2023-09-15 13:52:00,4.74,4.755,4.74,4.755,277.0,BWAY
+2023-09-15 13:50:00,4.77,4.77,4.77,4.77,2316.0,BWAY
+2023-09-15 13:49:00,4.786,4.786,4.786,4.786,190.0,BWAY
+2023-09-15 13:48:00,4.79,4.79,4.79,4.79,440.0,BWAY
+2023-09-15 13:44:00,4.79,4.79,4.79,4.79,380.0,BWAY
+2023-09-15 13:40:00,4.78,4.79,4.763,4.764,7488.0,BWAY
+2023-09-15 13:39:00,4.765,4.765,4.765,4.765,411.0,BWAY
+2023-09-15 13:38:00,4.765,4.765,4.765,4.765,116.0,BWAY
+2023-09-15 13:37:00,4.749,4.79,4.749,4.79,5480.0,BWAY
+2023-09-15 13:36:00,4.745,4.745,4.74,4.745,1800.0,BWAY
+2023-09-15 13:34:00,4.75,4.75,4.75,4.75,1742.0,BWAY
+2023-09-15 13:33:00,4.741,4.745,4.741,4.741,850.0,BWAY
+2023-09-15 13:30:00,4.741,4.741,4.741,4.741,245.0,BWAY
+2023-09-15 13:28:00,4.75,4.75,4.746,4.746,2275.0,BWAY
+2023-09-15 13:26:00,4.749,4.75,4.749,4.75,616.0,BWAY
+2023-09-15 13:24:00,4.74,4.74,4.736,4.736,890.0,BWAY
+2023-09-15 13:23:00,4.73,4.73,4.72,4.72,4413.0,BWAY
+2023-09-15 13:22:00,4.706,4.706,4.706,4.706,508.0,BWAY
+2023-09-15 13:21:00,4.726,4.726,4.726,4.726,300.0,BWAY
+2023-09-15 13:19:00,4.73,4.73,4.73,4.73,423.0,BWAY
+2023-09-15 13:14:00,4.73,4.73,4.73,4.73,1220.0,BWAY
+2023-09-15 13:09:00,4.724,4.724,4.724,4.724,2300.0,BWAY
+2023-09-15 13:08:00,4.701,4.701,4.701,4.701,100.0,BWAY
+2023-09-15 13:07:00,4.726,4.729,4.726,4.729,1702.0,BWAY
+2023-09-15 12:57:00,4.724,4.724,4.724,4.724,100.0,BWAY
+2023-09-15 12:56:00,4.74,4.74,4.739,4.74,520.0,BWAY
+2023-09-15 12:55:00,4.74,4.75,4.725,4.75,3234.0,BWAY
+2023-09-15 12:51:00,4.74,4.74,4.738,4.738,933.0,BWAY
+2023-09-15 12:49:00,4.74,4.74,4.74,4.74,411.0,BWAY
+2023-09-15 12:48:00,4.74,4.74,4.74,4.74,420.0,BWAY
+2023-09-15 12:47:00,4.67,4.7,4.67,4.7,1330.0,BWAY
+2023-09-15 12:46:00,4.7,4.7,4.662,4.7,6209.0,BWAY
+2023-09-15 12:41:00,4.695,4.73,4.67,4.73,624.0,BWAY
+2023-09-15 12:40:00,4.71,4.71,4.71,4.71,495.0,BWAY
+2023-09-15 12:39:00,4.71,4.71,4.71,4.71,450.0,BWAY
+2023-09-15 12:38:00,4.7,4.7,4.685,4.685,920.0,BWAY
+2023-09-15 12:36:00,4.74,4.74,4.74,4.74,200.0,BWAY
+2023-09-15 12:34:00,4.73,4.73,4.73,4.73,225.0,BWAY
+2023-09-15 12:33:00,4.7,4.7,4.669,4.669,439.0,BWAY
+2023-09-15 12:28:00,4.705,4.705,4.705,4.705,210.0,BWAY
+2023-09-15 12:26:00,4.75,4.76,4.67,4.67,8511.0,BWAY
+2023-09-15 12:25:00,4.76,4.76,4.76,4.76,795.0,BWAY
+2023-09-15 12:21:00,4.78,4.78,4.779,4.779,500.0,BWAY
+2023-09-15 12:20:00,4.77,4.78,4.77,4.78,1862.0,BWAY
+2023-09-15 12:18:00,4.78,4.78,4.78,4.78,640.0,BWAY
+2023-09-15 12:16:00,4.79,4.799,4.79,4.799,322.0,BWAY
+2023-09-15 12:11:00,4.8,4.8,4.8,4.8,134.0,BWAY
+2023-09-15 12:09:00,4.75,4.775,4.75,4.775,633.0,BWAY
+2023-09-15 12:08:00,4.775,4.775,4.775,4.775,116.0,BWAY
+2023-09-15 12:07:00,4.75,4.8,4.75,4.78,3400.0,BWAY
+2023-09-15 12:06:00,4.78,4.78,4.754,4.754,1300.0,BWAY
+2023-09-15 12:05:00,4.8,4.8,4.8,4.8,810.0,BWAY
+2023-09-15 12:04:00,4.815,4.83,4.79,4.83,6760.0,BWAY
+2023-09-15 12:03:00,4.8,4.8,4.8,4.8,529.0,BWAY
+2023-09-15 12:02:00,4.84,4.84,4.84,4.84,522.0,BWAY
+2023-09-15 12:01:00,4.85,4.85,4.85,4.85,115.0,BWAY
+2023-09-15 11:59:00,4.83,4.83,4.82,4.82,1222.0,BWAY
+2023-09-15 11:58:00,4.82,4.85,4.817,4.83,2052.0,BWAY
+2023-09-15 11:56:00,4.81,4.84,4.81,4.84,2175.0,BWAY
+2023-09-15 11:55:00,4.793,4.793,4.793,4.793,976.0,BWAY
+2023-09-15 11:54:00,4.79,4.84,4.788,4.84,14152.0,BWAY
+2023-09-15 11:53:00,4.79,4.79,4.79,4.79,1400.0,BWAY
+2023-09-15 11:48:00,4.775,4.79,4.775,4.781,2605.0,BWAY
+2023-09-15 11:47:00,4.787,4.787,4.786,4.786,604.0,BWAY
+2023-09-15 11:46:00,4.8,4.8,4.78,4.799,1744.0,BWAY
+2023-09-15 11:45:00,4.77,4.81,4.75,4.8,7981.0,BWAY
+2023-09-15 11:44:00,4.786,4.79,4.753,4.753,800.0,BWAY
+2023-09-15 11:43:00,4.75,4.75,4.749,4.749,235.0,BWAY
+2023-09-15 11:39:00,4.74,4.74,4.74,4.74,610.0,BWAY
+2023-09-15 11:35:00,4.727,4.727,4.727,4.727,211.0,BWAY
+2023-09-15 11:30:00,4.73,4.73,4.73,4.73,898.0,BWAY
+2023-09-15 11:29:00,4.77,4.78,4.75,4.77,10879.0,BWAY
+2023-09-15 11:28:00,4.79,4.796,4.77,4.79,3271.0,BWAY
+2023-09-15 11:27:00,4.774,4.774,4.774,4.775,2044.0,BWAY
+2023-09-15 11:26:00,4.803,4.81,4.777,4.81,1910.0,BWAY
+2023-09-15 11:24:00,4.81,4.82,4.808,4.82,1300.0,BWAY
+2023-09-15 11:23:00,4.82,4.82,4.8,4.82,1968.0,BWAY
+2023-09-15 11:22:00,4.775,4.82,4.775,4.795,6840.0,BWAY
+2023-09-15 11:21:00,4.76,4.76,4.76,4.76,267.0,BWAY
+2023-09-15 11:20:00,4.75,4.762,4.75,4.762,1250.0,BWAY
+2023-09-15 11:19:00,4.73,4.75,4.73,4.75,500.0,BWAY
+2023-09-15 11:18:00,4.74,4.75,4.74,4.75,1100.0,BWAY
+2023-09-15 11:17:00,4.74,4.74,4.72,4.72,6422.0,BWAY
+2023-09-15 11:16:00,4.715,4.73,4.715,4.73,4255.0,BWAY
+2023-09-15 11:14:00,4.7,4.7,4.7,4.7,1000.0,BWAY
+2023-09-15 11:12:00,4.72,4.72,4.69,4.7,5044.0,BWAY
+2023-09-15 11:11:00,4.72,4.72,4.72,4.72,623.0,BWAY
+2023-09-15 11:08:00,4.725,4.725,4.725,4.725,380.0,BWAY
+2023-09-15 11:07:00,4.74,4.74,4.739,4.74,336.0,BWAY
+2023-09-15 11:06:00,4.74,4.74,4.71,4.71,4232.0,BWAY
+2023-09-15 11:04:00,4.74,4.74,4.72,4.739,2400.0,BWAY
+2023-09-15 11:03:00,4.74,4.74,4.71,4.725,1563.0,BWAY
+2023-09-15 11:02:00,4.725,4.725,4.71,4.71,536.0,BWAY
+2023-09-15 11:01:00,4.735,4.74,4.717,4.74,1462.0,BWAY
+2023-09-15 11:00:00,4.71,4.72,4.702,4.72,500.0,BWAY
+2023-09-15 10:59:00,4.7,4.74,4.66,4.66,2776.0,BWAY
+2023-09-15 10:58:00,4.7,4.7,4.7,4.7,1061.0,BWAY
+2023-09-15 10:54:00,4.66,4.66,4.66,4.66,5000.0,BWAY
+2023-09-15 10:53:00,4.71,4.71,4.71,4.71,1000.0,BWAY
+2023-09-15 10:52:00,4.653,4.68,4.653,4.68,3500.0,BWAY
+2023-09-15 10:51:00,4.651,4.651,4.65,4.65,5500.0,BWAY
+2023-09-15 10:50:00,4.68,4.68,4.68,4.68,162.0,BWAY
+2023-09-15 10:49:00,4.68,4.68,4.68,4.68,1212.0,BWAY
+2023-09-15 10:44:00,4.711,4.72,4.711,4.72,515.0,BWAY
+2023-09-15 10:43:00,4.732,4.732,4.71,4.72,1603.0,BWAY
+2023-09-15 10:42:00,4.731,4.74,4.67,4.68,1596.0,BWAY
+2023-09-15 10:40:00,4.684,4.69,4.55,4.558,28475.0,BWAY
+2023-09-15 10:39:00,4.71,4.71,4.667,4.673,7470.0,BWAY
+2023-09-15 10:38:00,4.734,4.734,4.706,4.71,440.0,BWAY
+2023-09-15 10:37:00,4.785,4.785,4.712,4.713,5623.0,BWAY
+2023-09-15 10:36:00,4.8,4.807,4.75,4.807,11856.0,BWAY
+2023-09-15 10:35:00,4.75,4.82,4.75,4.813,8099.0,BWAY
+2023-09-15 10:34:00,4.69,4.8,4.69,4.8,18282.0,BWAY
+2023-09-15 10:33:00,4.653,4.75,4.653,4.75,15343.0,BWAY
+2023-09-15 10:32:00,4.674,4.674,4.674,4.674,250.0,BWAY
+2023-09-15 10:31:00,4.665,4.669,4.646,4.646,1235.0,BWAY
+2023-09-15 10:29:00,4.65,4.694,4.65,4.68,12075.0,BWAY
+2023-09-15 10:28:00,4.65,4.695,4.65,4.695,1374.0,BWAY
+2023-09-15 10:26:00,4.64,4.65,4.58,4.615,15572.0,BWAY
+2023-09-15 10:25:00,4.643,4.65,4.615,4.63,2327.0,BWAY
+2023-09-15 10:24:00,4.65,4.65,4.644,4.65,1057.0,BWAY
+2023-09-15 10:23:00,4.57,4.65,4.57,4.615,34775.0,BWAY
+2023-09-15 10:22:00,4.6,4.6,4.55,4.585,3831.0,BWAY
+2023-09-15 10:18:00,4.575,4.575,4.553,4.554,500.0,BWAY
+2023-09-15 10:17:00,4.575,4.575,4.575,4.575,147.0,BWAY
+2023-09-15 10:15:00,4.64,4.64,4.54,4.569,9188.0,BWAY
+2023-09-15 10:14:00,4.647,4.65,4.635,4.635,3104.0,BWAY
+2023-09-15 10:12:00,4.585,4.65,4.585,4.65,13481.0,BWAY
+2023-09-15 10:11:00,4.598,4.598,4.57,4.57,1160.0,BWAY
+2023-09-15 10:10:00,4.6,4.6,4.56,4.56,1025.0,BWAY
+2023-09-15 10:09:00,4.53,4.62,4.52,4.58,9393.0,BWAY
+2023-09-15 10:08:00,4.521,4.53,4.521,4.53,239.0,BWAY
+2023-09-15 10:07:00,4.585,4.6,4.48,4.48,11565.0,BWAY
+2023-09-15 10:06:00,4.55,4.6,4.55,4.56,8183.0,BWAY
+2023-09-15 10:04:00,4.468,4.48,4.468,4.48,1460.0,BWAY
+2023-09-15 10:03:00,4.47,4.47,4.46,4.47,8444.0,BWAY
+2023-09-15 10:02:00,4.4,4.45,4.4,4.45,742.0,BWAY
+2023-09-15 09:59:00,4.36,4.39,4.33,4.35,3871.0,BWAY
+2023-09-15 09:58:00,4.444,4.444,4.365,4.365,2277.0,BWAY
+2023-09-15 09:57:00,4.4,4.4,4.38,4.38,550.0,BWAY
+2023-09-15 09:56:00,4.41,4.41,4.38,4.4,1000.0,BWAY
+2023-09-15 09:55:00,4.435,4.435,4.435,4.435,189.0,BWAY
+2023-09-15 09:54:00,4.37,4.37,4.34,4.365,1961.0,BWAY
+2023-09-15 09:53:00,4.44,4.44,4.4,4.44,3471.0,BWAY
+2023-09-15 09:52:00,4.47,4.48,4.43,4.43,8073.0,BWAY
+2023-09-15 09:51:00,4.5,4.523,4.5,4.5,8249.0,BWAY
+2023-09-15 09:50:00,4.51,4.51,4.51,4.51,535.0,BWAY
+2023-09-15 09:49:00,4.53,4.532,4.51,4.51,2125.0,BWAY
+2023-09-15 09:48:00,4.52,4.53,4.52,4.53,510.0,BWAY
+2023-09-15 09:47:00,4.536,4.54,4.536,4.54,523.0,BWAY
+2023-09-15 09:46:00,4.53,4.54,4.53,4.53,3375.0,BWAY
+2023-09-15 09:45:00,4.55,4.55,4.525,4.53,5330.0,BWAY
+2023-09-15 09:44:00,4.5,4.55,4.5,4.531,4568.0,BWAY
+2023-09-15 09:43:00,4.49,4.5,4.49,4.5,802.0,BWAY
+2023-09-15 09:42:00,4.45,4.5,4.45,4.487,8173.0,BWAY
+2023-09-15 09:41:00,4.44,4.45,4.438,4.44,2212.0,BWAY
+2023-09-15 09:40:00,4.44,4.44,4.42,4.42,469.0,BWAY
+2023-09-15 09:38:00,4.43,4.43,4.43,4.43,128.0,BWAY
+2023-09-15 09:33:00,4.44,4.45,4.42,4.42,3270.0,BWAY
+2023-09-15 09:32:00,4.441,4.441,4.425,4.425,2208.0,BWAY
+2023-09-15 09:31:00,4.44,4.45,4.44,4.45,1694.0,BWAY
+2023-09-15 09:30:00,4.44,4.45,4.43,4.443,15470.0,BWAY
+2023-09-15 09:27:00,4.39,4.4,4.39,4.4,796.0,BWAY
+2023-09-15 09:25:00,4.38,4.4,4.38,4.4,386.0,BWAY
+2023-09-15 09:22:00,4.4,4.4,4.4,4.4,1.0,BWAY
+2023-09-15 09:21:00,4.39,4.39,4.39,4.39,5.0,BWAY
+2023-09-15 09:19:00,4.4,4.4,4.4,4.4,29.0,BWAY
+2023-09-15 09:15:00,4.4,4.4,4.4,4.4,1.0,BWAY
+2023-09-15 09:11:00,4.4,4.4,4.4,4.4,100.0,BWAY
+2023-09-15 09:06:00,4.4,4.4,4.4,4.4,15.0,BWAY
+2023-09-15 09:05:00,4.4,4.4,4.4,4.4,100.0,BWAY
+2023-09-15 09:03:00,4.39,4.39,4.39,4.39,1.0,BWAY
+2023-09-15 08:48:00,4.4,4.4,4.4,4.4,5.0,BWAY
+2023-09-15 08:44:00,4.4,4.4,4.4,4.4,93.0,BWAY
+2023-09-15 08:04:00,4.4,4.4,4.4,4.4,1.0,BWAY
+2023-09-15 08:03:00,4.4,4.4,4.4,4.4,9.0,BWAY
+2023-09-15 08:00:00,4.33,4.65,4.33,4.4,3262.0,BWAY
+2023-09-15 07:44:00,4.4,4.4,4.4,4.4,681.0,BWAY
+2023-09-15 07:33:00,4.45,4.45,4.45,4.45,100.0,BWAY
+2023-09-15 07:00:00,4.4,4.4,4.33,4.4,97.0,BWAY
+2023-09-15 04:00:00,4.42,4.42,4.42,4.42,8.0,BWAY
+2023-09-14 19:12:00,4.43,4.43,4.43,4.43,902.0,BWAY
+2023-09-14 19:04:00,4.42,4.42,4.42,4.42,64.0,BWAY
+2023-09-14 18:55:00,4.43,4.43,4.43,4.43,18.0,BWAY
+2023-09-14 18:52:00,4.43,4.43,4.43,4.43,11.0,BWAY
+2023-09-14 18:45:00,4.43,4.43,4.43,4.43,110.0,BWAY
+2023-09-14 18:44:00,4.44,4.44,4.44,4.44,475.0,BWAY
+2023-09-14 18:23:00,4.44,4.44,4.44,4.44,1.0,BWAY
+2023-09-14 17:51:00,4.44,4.44,4.44,4.44,50.0,BWAY
+2023-09-14 17:31:00,4.44,4.44,4.44,4.44,5.0,BWAY
+2023-09-14 17:29:00,4.43,4.43,4.43,4.43,2.0,BWAY
+2023-09-14 16:59:00,4.44,4.44,4.44,4.44,2.0,BWAY
+2023-09-14 16:43:00,4.44,4.44,4.44,4.44,10.0,BWAY
+2023-09-14 16:42:00,4.44,4.44,4.44,4.44,10.0,BWAY
+2023-09-14 16:41:00,4.44,4.44,4.44,4.44,3.0,BWAY
+2023-09-14 16:39:00,4.44,4.44,4.44,4.44,1.0,BWAY
+2023-09-14 16:35:00,4.33,4.33,4.33,4.33,10.0,BWAY
+2023-09-14 16:34:00,4.45,4.45,4.45,4.45,30.0,BWAY
+2023-09-14 16:27:00,4.45,4.45,4.45,4.45,10.0,BWAY
+2023-09-14 16:26:00,4.45,4.45,4.45,4.45,10.0,BWAY
+2023-09-14 16:25:00,4.45,4.45,4.45,4.45,3.0,BWAY
+2023-09-14 16:20:00,4.46,4.46,4.46,4.46,7.0,BWAY
+2023-09-14 16:00:00,4.32,4.33,4.32,4.33,2108.0,BWAY
+2023-09-14 15:59:00,4.29,4.32,4.25,4.32,7337.0,BWAY
+2023-09-14 15:58:00,4.26,4.29,4.253,4.29,5176.0,BWAY
+2023-09-14 15:57:00,4.23,4.26,4.23,4.24,3207.0,BWAY
+2023-09-14 15:56:00,4.24,4.25,4.23,4.23,1957.0,BWAY
+2023-09-14 15:55:00,4.2,4.23,4.2,4.23,3896.0,BWAY
+2023-09-14 15:54:00,4.2,4.2,4.2,4.2,964.0,BWAY
+2023-09-14 15:53:00,4.19,4.2,4.18,4.2,1277.0,BWAY
+2023-09-14 15:52:00,4.2,4.2,4.19,4.2,1047.0,BWAY
+2023-09-14 15:51:00,4.2,4.2,4.18,4.19,3447.0,BWAY
+2023-09-14 15:50:00,4.2,4.2,4.19,4.2,1704.0,BWAY
+2023-09-14 15:49:00,4.22,4.22,4.18,4.18,1657.0,BWAY
+2023-09-14 15:48:00,4.19,4.19,4.18,4.18,1825.0,BWAY
+2023-09-14 15:47:00,4.181,4.2,4.181,4.184,1327.0,BWAY
+2023-09-14 15:46:00,4.2,4.2,4.2,4.2,535.0,BWAY
+2023-09-14 15:45:00,4.2,4.2,4.2,4.2,691.0,BWAY
+2023-09-14 15:44:00,4.21,4.21,4.18,4.2,4156.0,BWAY
+2023-09-14 15:43:00,4.2,4.2,4.2,4.2,2056.0,BWAY
+2023-09-14 15:42:00,4.19,4.21,4.18,4.2,5230.0,BWAY
+2023-09-14 15:41:00,4.2,4.2,4.2,4.2,507.0,BWAY
+2023-09-14 15:40:00,4.2,4.2,4.2,4.2,577.0,BWAY
+2023-09-14 15:39:00,4.18,4.18,4.18,4.18,1571.0,BWAY
+2023-09-14 15:38:00,4.2,4.2,4.2,4.2,399.0,BWAY
+2023-09-14 15:37:00,4.2,4.2,4.199,4.2,2111.0,BWAY
+2023-09-14 15:34:00,4.19,4.2,4.19,4.2,560.0,BWAY
+2023-09-14 15:31:00,4.17,4.18,4.17,4.171,2765.0,BWAY
+2023-09-14 15:30:00,4.2,4.2,4.17,4.17,1920.0,BWAY
+2023-09-14 15:29:00,4.2,4.2,4.2,4.2,2156.0,BWAY
+2023-09-14 15:26:00,4.185,4.185,4.17,4.17,3169.0,BWAY
+2023-09-14 15:24:00,4.197,4.2,4.197,4.2,2580.0,BWAY
+2023-09-14 15:23:00,4.17,4.17,4.17,4.17,610.0,BWAY
+2023-09-14 15:19:00,4.198,4.198,4.198,4.198,213.0,BWAY
+2023-09-14 15:12:00,4.2,4.205,4.2,4.205,892.0,BWAY
+2023-09-14 15:04:00,4.205,4.205,4.205,4.205,190.0,BWAY
+2023-09-14 15:03:00,4.19,4.2,4.182,4.183,1958.0,BWAY
+2023-09-14 15:01:00,4.16,4.16,4.16,4.161,1089.0,BWAY
+2023-09-14 14:56:00,4.18,4.18,4.18,4.18,717.0,BWAY
+2023-09-14 14:53:00,4.19,4.19,4.175,4.175,5194.0,BWAY
+2023-09-14 14:51:00,4.155,4.185,4.15,4.18,5302.0,BWAY
+2023-09-14 14:48:00,4.124,4.124,4.12,4.12,750.0,BWAY
+2023-09-14 14:47:00,4.17,4.174,4.13,4.14,5321.0,BWAY
+2023-09-14 14:46:00,4.165,4.173,4.165,4.173,1105.0,BWAY
+2023-09-14 14:45:00,4.153,4.157,4.15,4.15,1480.0,BWAY
+2023-09-14 14:44:00,4.145,4.145,4.145,4.145,500.0,BWAY
+2023-09-14 14:40:00,4.11,4.11,4.11,4.11,5000.0,BWAY
+2023-09-14 14:32:00,4.153,4.153,4.153,4.153,1150.0,BWAY
+2023-09-14 14:16:00,4.148,4.148,4.148,4.148,150.0,BWAY
+2023-09-14 14:14:00,4.18,4.18,4.129,4.129,2242.0,BWAY
+2023-09-14 14:06:00,4.128,4.128,4.128,4.128,1000.0,BWAY
+2023-09-14 14:04:00,4.175,4.175,4.175,4.175,145.0,BWAY
+2023-09-14 13:58:00,4.13,4.13,4.13,4.13,190.0,BWAY
+2023-09-14 13:57:00,4.18,4.18,4.18,4.18,100.0,BWAY
+2023-09-14 13:56:00,4.17,4.17,4.165,4.166,893.0,BWAY
+2023-09-14 13:52:00,4.165,4.165,4.16,4.16,720.0,BWAY
+2023-09-14 13:51:00,4.16,4.16,4.16,4.16,100.0,BWAY
+2023-09-14 13:49:00,4.16,4.16,4.16,4.16,280.0,BWAY
+2023-09-14 13:48:00,4.101,4.101,4.101,4.101,1531.0,BWAY
+2023-09-14 13:47:00,4.17,4.17,4.12,4.12,605.0,BWAY
+2023-09-14 13:46:00,4.11,4.15,4.11,4.15,2492.0,BWAY
+2023-09-14 13:45:00,4.1,4.105,4.1,4.105,1961.0,BWAY
+2023-09-14 13:42:00,4.095,4.095,4.07,4.07,225.0,BWAY
+2023-09-14 13:38:00,4.095,4.095,4.095,4.095,520.0,BWAY
+2023-09-14 13:32:00,4.07,4.07,4.07,4.07,199.0,BWAY
+2023-09-14 13:31:00,4.07,4.07,4.07,4.07,327.0,BWAY
+2023-09-14 13:20:00,4.05,4.05,4.05,4.05,220.0,BWAY
+2023-09-14 13:15:00,4.04,4.04,4.04,4.04,420.0,BWAY
+2023-09-14 13:14:00,4.01,4.01,4.01,4.01,1108.0,BWAY
+2023-09-14 13:01:00,3.99,4.005,3.94,4.005,4926.0,BWAY
+2023-09-14 12:59:00,4.01,4.01,3.98,3.98,5028.0,BWAY
+2023-09-14 12:57:00,4.1,4.1,4.045,4.045,1190.0,BWAY
+2023-09-14 12:56:00,4.07,4.09,4.04,4.04,3120.0,BWAY
+2023-09-14 12:54:00,4.04,4.04,4.04,4.04,4000.0,BWAY
+2023-09-14 12:53:00,4.05,4.08,4.05,4.08,11360.0,BWAY
+2023-09-14 12:45:00,4.031,4.031,4.031,4.031,250.0,BWAY
+2023-09-14 12:38:00,4.0,4.0,4.0,4.0,1090.0,BWAY
+2023-09-14 12:36:00,4.024,4.024,4.02,4.02,561.0,BWAY
+2023-09-14 12:35:00,4.031,4.031,4.031,4.031,500.0,BWAY
+2023-09-14 12:34:00,4.02,4.025,4.02,4.025,300.0,BWAY
+2023-09-14 12:33:00,4.02,4.025,4.02,4.025,610.0,BWAY
+2023-09-14 12:32:00,4.021,4.021,4.02,4.02,1768.0,BWAY
+2023-09-14 12:31:00,4.03,4.03,4.02,4.021,681.0,BWAY
+2023-09-14 12:18:00,4.015,4.035,4.015,4.035,5004.0,BWAY
+2023-09-14 12:16:00,4.0,4.0,4.0,4.0,750.0,BWAY
+2023-09-14 12:15:00,4.0,4.0,4.0,4.0,100.0,BWAY
+2023-09-14 12:14:00,4.02,4.03,4.01,4.011,2640.0,BWAY
+2023-09-14 12:11:00,4.05,4.05,4.05,4.05,220.0,BWAY
+2023-09-14 12:03:00,4.01,4.07,4.01,4.04,3191.0,BWAY
+2023-09-14 12:02:00,4.039,4.04,4.039,4.04,920.0,BWAY
+2023-09-14 12:00:00,4.04,4.045,4.04,4.04,770.0,BWAY
+2023-09-14 11:59:00,4.04,4.04,4.04,4.04,210.0,BWAY
+2023-09-14 11:55:00,4.024,4.03,4.02,4.03,1316.0,BWAY
+2023-09-14 11:54:00,3.991,4.02,3.991,4.02,1191.0,BWAY
+2023-09-14 11:50:00,3.999,3.999,3.999,3.999,1000.0,BWAY
+2023-09-14 11:49:00,4.0,4.01,4.0,4.009,3700.0,BWAY
+2023-09-14 11:48:00,4.01,4.01,4.0,4.01,1200.0,BWAY
+2023-09-14 11:47:00,4.0,4.01,3.99,4.01,4200.0,BWAY
+2023-09-14 11:39:00,3.93,3.93,3.93,3.93,300.0,BWAY
+2023-09-14 11:38:00,4.0,4.0,4.0,4.0,700.0,BWAY
+2023-09-14 11:37:00,4.0,4.0,4.0,4.0,500.0,BWAY
+2023-09-14 11:36:00,3.975,3.975,3.975,3.975,125.0,BWAY
+2023-09-14 11:32:00,3.95,3.97,3.95,3.97,400.0,BWAY
+2023-09-14 11:31:00,4.01,4.01,3.95,3.95,1006.0,BWAY
+2023-09-14 11:25:00,3.951,3.951,3.951,3.951,127.0,BWAY
+2023-09-14 11:23:00,3.99,3.99,3.98,3.981,2278.0,BWAY
+2023-09-14 11:22:00,4.0,4.0,4.0,4.0,300.0,BWAY
+2023-09-14 11:21:00,4.0,4.01,4.0,4.0,1330.0,BWAY
+2023-09-14 11:20:00,3.99,3.99,3.99,3.99,100.0,BWAY
+2023-09-14 11:19:00,3.99,3.99,3.99,3.99,400.0,BWAY
+2023-09-14 11:18:00,3.99,3.99,3.99,3.99,125.0,BWAY
+2023-09-14 11:17:00,4.0,4.01,3.99,4.01,1129.0,BWAY
+2023-09-14 11:16:00,4.0,4.0,3.938,4.0,11378.0,BWAY
+2023-09-14 11:14:00,3.99,4.0,3.942,3.943,2107.0,BWAY
+2023-09-14 11:13:00,3.978,3.978,3.978,3.978,1600.0,BWAY
+2023-09-14 11:09:00,3.93,3.99,3.93,3.98,4030.0,BWAY
+2023-09-14 11:07:00,3.885,3.885,3.885,3.885,120.0,BWAY
+2023-09-14 10:54:00,3.885,3.885,3.885,3.885,1500.0,BWAY
+2023-09-14 10:53:00,3.93,3.93,3.93,3.93,100.0,BWAY
+2023-09-14 10:52:00,3.882,3.882,3.882,3.882,130.0,BWAY
+2023-09-14 10:51:00,3.94,3.94,3.94,3.94,100.0,BWAY
+2023-09-14 10:50:00,3.86,3.86,3.86,3.86,250.0,BWAY
+2023-09-14 10:49:00,3.79,3.79,3.79,3.79,2610.0,BWAY
+2023-09-14 10:47:00,3.79,3.79,3.79,3.79,1300.0,BWAY
+2023-09-14 10:46:00,3.897,3.897,3.897,3.897,100.0,BWAY
+2023-09-14 10:43:00,3.92,3.92,3.92,3.92,250.0,BWAY
+2023-09-14 10:36:00,3.94,3.94,3.92,3.92,1400.0,BWAY
+2023-09-14 10:35:00,3.925,3.925,3.902,3.925,1300.0,BWAY
+2023-09-14 10:34:00,3.9,3.93,3.89,3.89,2350.0,BWAY
+2023-09-14 10:32:00,3.865,3.91,3.865,3.91,200.0,BWAY
+2023-09-14 10:31:00,3.865,3.865,3.865,3.865,4650.0,BWAY
+2023-09-14 10:28:00,3.872,3.89,3.833,3.843,7218.0,BWAY
+2023-09-14 10:25:00,3.83,3.83,3.83,3.83,286.0,BWAY
+2023-09-14 10:24:00,3.88,3.88,3.88,3.88,10000.0,BWAY
+2023-09-14 10:16:00,3.86,3.86,3.86,3.86,500.0,BWAY
+2023-09-14 10:08:00,3.86,3.86,3.86,3.86,1500.0,BWAY
+2023-09-14 10:05:00,3.859,3.859,3.859,3.859,260.0,BWAY
+2023-09-14 10:03:00,3.85,3.85,3.82,3.82,900.0,BWAY
+2023-09-14 09:45:00,3.83,3.85,3.82,3.82,1429.0,BWAY
+2023-09-14 09:44:00,3.83,3.83,3.83,3.83,2610.0,BWAY
+2023-09-14 09:40:00,3.82,3.83,3.82,3.83,300.0,BWAY
+2023-09-14 09:34:00,3.796,3.796,3.796,3.796,1312.0,BWAY
+2023-09-14 09:31:00,3.79,3.79,3.79,3.79,1312.0,BWAY
+2023-09-14 09:30:00,3.81,3.81,3.81,3.81,403.0,BWAY
+2023-09-14 09:26:00,3.8,3.8,3.8,3.8,165.0,BWAY
+2023-09-14 09:25:00,3.81,3.81,3.81,3.81,4.0,BWAY
+2023-09-14 09:06:00,3.8,3.8,3.8,3.8,135.0,BWAY
+2023-09-14 08:40:00,3.79,3.79,3.79,3.79,50.0,BWAY
+2023-09-14 04:21:00,3.76,3.76,3.76,3.76,80.0,BWAY
+2023-09-13 19:39:00,3.8,3.8,3.8,3.8,300.0,BWAY
+2023-09-13 19:26:00,3.8,3.8,3.8,3.8,300.0,BWAY
+2023-09-13 17:21:00,3.8,3.8,3.8,3.8,27.0,BWAY
+2023-09-13 17:10:00,3.8,3.8,3.8,3.8,10.0,BWAY
+2023-09-13 16:12:00,3.8,3.8,3.8,3.8,200.0,BWAY
+2023-09-13 16:04:00,3.575,3.575,3.575,3.575,1.0,BWAY
+2023-09-13 16:01:00,3.8,3.8,3.8,3.8,50.0,BWAY
+2023-09-13 16:00:00,3.76,3.8,3.76,3.8,4332.0,BWAY
+2023-09-13 15:59:00,3.76,3.76,3.76,3.76,376.0,BWAY
+2023-09-13 15:50:00,3.79,3.79,3.79,3.79,201.0,BWAY
+2023-09-13 15:49:00,3.79,3.79,3.79,3.79,250.0,BWAY
+2023-09-13 15:48:00,3.81,3.81,3.81,3.81,100.0,BWAY
+2023-09-13 15:41:00,3.81,3.81,3.81,3.81,200.0,BWAY
+2023-09-13 15:40:00,3.82,3.82,3.82,3.82,110.0,BWAY
+2023-09-13 15:39:00,3.82,3.83,3.82,3.83,601.0,BWAY
+2023-09-13 15:25:00,3.77,3.77,3.77,3.77,290.0,BWAY
+2023-09-13 15:20:00,3.815,3.815,3.815,3.815,577.0,BWAY
+2023-09-13 15:12:00,3.795,3.795,3.795,3.795,100.0,BWAY
+2023-09-13 15:10:00,3.82,3.82,3.82,3.82,350.0,BWAY
+2023-09-13 15:09:00,3.795,3.84,3.795,3.84,1400.0,BWAY
+2023-09-13 15:06:00,3.8,3.8,3.8,3.8,209.0,BWAY
+2023-09-13 15:00:00,3.8,3.8,3.8,3.8,253.0,BWAY
+2023-09-13 14:59:00,3.815,3.815,3.815,3.815,1000.0,BWAY
+2023-09-13 14:58:00,3.83,3.839,3.82,3.82,500.0,BWAY
+2023-09-13 14:41:00,3.81,3.82,3.81,3.82,400.0,BWAY
+2023-09-13 14:40:00,3.81,3.81,3.81,3.81,400.0,BWAY
+2023-09-13 14:39:00,3.806,3.806,3.806,3.806,200.0,BWAY
+2023-09-13 14:38:00,3.83,3.83,3.83,3.83,806.0,BWAY
+2023-09-13 14:34:00,3.74,3.79,3.74,3.74,2500.0,BWAY
+2023-09-13 14:18:00,3.83,3.84,3.82,3.84,2530.0,BWAY
+2023-09-13 13:57:00,3.83,3.83,3.83,3.83,3000.0,BWAY
+2023-09-13 13:52:00,3.8,3.83,3.8,3.83,4621.0,BWAY
+2023-09-13 13:49:00,3.802,3.801,3.801,3.802,168.0,BWAY
+2023-09-13 13:40:00,3.77,3.82,3.769,3.77,15502.0,BWAY
+2023-09-13 13:29:00,3.72,3.72,3.72,3.72,174.0,BWAY
+2023-09-13 13:15:00,3.73,3.73,3.73,3.73,179.0,BWAY
+2023-09-13 13:09:00,3.77,3.77,3.77,3.77,209.0,BWAY
+2023-09-13 13:08:00,3.77,3.77,3.77,3.77,100.0,BWAY
+2023-09-13 12:53:00,3.74,3.745,3.74,3.745,466.0,BWAY
+2023-09-13 12:47:00,3.74,3.74,3.74,3.74,234.0,BWAY
+2023-09-13 12:41:00,3.73,3.74,3.73,3.74,200.0,BWAY
+2023-09-13 12:38:00,3.723,3.723,3.723,3.723,106.0,BWAY
+2023-09-13 12:28:00,3.72,3.72,3.72,3.72,153.0,BWAY
+2023-09-13 12:16:00,3.74,3.74,3.74,3.74,186.0,BWAY
+2023-09-13 12:10:00,3.755,3.755,3.755,3.755,195.0,BWAY
+2023-09-13 12:03:00,3.76,3.76,3.76,3.76,702.0,BWAY
+2023-09-13 11:58:00,3.765,3.765,3.765,3.765,2500.0,BWAY
+2023-09-13 11:45:00,3.76,3.76,3.76,3.76,260.0,BWAY
+2023-09-13 11:42:00,3.762,3.762,3.762,3.762,228.0,BWAY
+2023-09-13 11:19:00,3.77,3.77,3.76,3.77,1000.0,BWAY
+2023-09-13 11:18:00,3.745,3.745,3.745,3.745,1040.0,BWAY
+2023-09-13 10:56:00,3.73,3.73,3.73,3.73,100.0,BWAY
+2023-09-13 10:42:00,3.8,3.8,3.8,3.8,300.0,BWAY
+2023-09-13 10:35:00,3.7,3.7,3.686,3.686,8699.0,BWAY
+2023-09-13 10:31:00,3.7,3.7,3.7,3.7,900.0,BWAY
+2023-09-13 10:30:00,3.685,3.685,3.685,3.685,1000.0,BWAY
+2023-09-13 10:29:00,3.685,3.685,3.685,3.685,919.0,BWAY
+2023-09-13 10:26:00,3.7,3.7,3.7,3.7,1000.0,BWAY
+2023-09-13 10:25:00,3.7,3.7,3.685,3.685,1100.0,BWAY
+2023-09-13 10:23:00,3.685,3.7,3.685,3.7,600.0,BWAY
+2023-09-13 10:18:00,3.7,3.7,3.67,3.67,6607.0,BWAY
+2023-09-13 10:15:00,3.75,3.75,3.75,3.75,100.0,BWAY
+2023-09-13 10:14:00,3.74,3.74,3.74,3.74,1650.0,BWAY
+2023-09-13 10:07:00,3.74,3.74,3.74,3.74,250.0,BWAY
+2023-09-13 10:06:00,3.74,3.74,3.74,3.74,207.0,BWAY
+2023-09-13 09:59:00,3.75,3.75,3.725,3.725,2236.0,BWAY
+2023-09-13 09:52:00,3.77,3.77,3.74,3.74,6155.0,BWAY
+2023-09-13 09:51:00,3.78,3.78,3.78,3.78,190.0,BWAY
+2023-09-13 09:47:00,3.8,3.8,3.8,3.8,1250.0,BWAY
+2023-09-13 09:46:00,3.79,3.79,3.79,3.79,1074.0,BWAY
+2023-09-13 09:45:00,3.79,3.79,3.79,3.79,537.0,BWAY
+2023-09-13 09:43:00,3.79,3.79,3.79,3.79,131.0,BWAY
+2023-09-13 09:42:00,3.799,3.799,3.77,3.77,633.0,BWAY
+2023-09-13 09:39:00,3.76,3.76,3.74,3.74,1069.0,BWAY
+2023-09-13 09:36:00,3.795,3.795,3.795,3.795,112.0,BWAY
+2023-09-13 09:35:00,3.816,3.816,3.816,3.816,1000.0,BWAY
+2023-09-13 09:34:00,3.816,3.816,3.816,3.816,1000.0,BWAY
+2023-09-13 09:30:00,3.78,3.81,3.762,3.806,6828.0,BWAY
+2023-09-13 08:51:00,3.75,3.75,3.75,3.75,100.0,BWAY
+2023-09-13 08:11:00,3.75,3.75,3.75,3.75,95.0,BWAY
+2023-09-12 18:58:00,4.0,4.0,3.96,3.96,500.0,BWAY
+2023-09-12 18:57:00,4.0,4.0,3.83,3.83,24.0,BWAY
+2023-09-12 18:14:00,4.05,4.05,4.0,4.0,25.0,BWAY
+2023-09-12 17:39:00,3.8,3.8,3.8,3.8,10.0,BWAY
+2023-09-12 17:31:00,3.85,3.85,3.85,3.85,400.0,BWAY
+2023-09-12 16:28:00,3.76,3.76,3.76,3.76,23.0,BWAY
+2023-09-12 16:12:00,3.75,3.75,3.75,3.75,323.0,BWAY
+2023-09-12 16:00:00,3.74,3.78,3.74,3.78,2361.0,BWAY
+2023-09-12 15:59:00,3.74,3.745,3.74,3.74,1942.0,BWAY
+2023-09-12 15:58:00,3.74,3.75,3.74,3.75,535.0,BWAY
+2023-09-12 15:56:00,3.75,3.75,3.74,3.74,821.0,BWAY
+2023-09-12 15:55:00,3.76,3.76,3.76,3.76,119.0,BWAY
+2023-09-12 15:50:00,3.77,3.77,3.77,3.77,107.0,BWAY
+2023-09-12 15:45:00,3.76,3.76,3.76,3.76,413.0,BWAY
+2023-09-12 15:44:00,3.775,3.775,3.775,3.775,714.0,BWAY
+2023-09-12 15:43:00,3.775,3.775,3.775,3.775,128.0,BWAY
+2023-09-12 15:35:00,3.76,3.76,3.76,3.76,101.0,BWAY
+2023-09-12 15:31:00,3.765,3.79,3.765,3.775,1310.0,BWAY
+2023-09-12 15:26:00,3.775,3.775,3.775,3.775,100.0,BWAY
+2023-09-12 15:15:00,3.77,3.79,3.77,3.79,1602.0,BWAY
+2023-09-12 15:10:00,3.76,3.76,3.76,3.76,400.0,BWAY
+2023-09-12 15:06:00,3.77,3.77,3.77,3.77,200.0,BWAY
+2023-09-12 14:48:00,3.78,3.78,3.78,3.78,150.0,BWAY
+2023-09-12 14:47:00,3.777,3.776,3.776,3.777,1000.0,BWAY
+2023-09-12 14:46:00,3.778,3.778,3.778,3.778,700.0,BWAY
+2023-09-12 14:35:00,3.755,3.755,3.739,3.739,1000.0,BWAY
+2023-09-12 14:25:00,3.77,3.77,3.77,3.77,131.0,BWAY
+2023-09-12 14:01:00,3.79,3.79,3.768,3.768,800.0,BWAY
+2023-09-12 14:00:00,3.779,3.779,3.779,3.779,1000.0,BWAY
+2023-09-12 13:56:00,3.775,3.775,3.76,3.76,300.0,BWAY
+2023-09-12 13:55:00,3.775,3.775,3.775,3.775,100.0,BWAY
+2023-09-12 13:46:00,3.79,3.79,3.79,3.79,500.0,BWAY
+2023-09-12 13:45:00,3.77,3.79,3.77,3.79,1395.0,BWAY
+2023-09-12 13:38:00,3.77,3.77,3.77,3.77,100.0,BWAY
+2023-09-12 13:23:00,3.735,3.77,3.735,3.735,1352.0,BWAY
+2023-09-12 13:03:00,3.72,3.75,3.72,3.735,2039.0,BWAY
+2023-09-12 12:57:00,3.735,3.742,3.735,3.735,500.0,BWAY
+2023-09-12 12:55:00,3.735,3.742,3.735,3.735,1069.0,BWAY
+2023-09-12 12:53:00,3.735,3.735,3.735,3.735,200.0,BWAY
+2023-09-12 12:45:00,3.75,3.75,3.75,3.75,393.0,BWAY
+2023-09-12 12:40:00,3.75,3.75,3.735,3.735,200.0,BWAY
+2023-09-12 12:39:00,3.735,3.735,3.735,3.735,300.0,BWAY
+2023-09-12 12:32:00,3.75,3.75,3.75,3.75,417.0,BWAY
+2023-09-12 12:30:00,3.735,3.75,3.735,3.75,2050.0,BWAY
+2023-09-12 12:28:00,3.72,3.72,3.72,3.72,454.0,BWAY
+2023-09-12 12:27:00,3.73,3.73,3.72,3.72,2000.0,BWAY
+2023-09-12 12:26:00,3.74,3.74,3.74,3.74,100.0,BWAY
+2023-09-12 12:25:00,3.75,3.75,3.74,3.74,1817.0,BWAY
+2023-09-12 12:24:00,3.75,3.75,3.75,3.75,1339.0,BWAY
+2023-09-12 12:18:00,3.75,3.75,3.75,3.75,300.0,BWAY
+2023-09-12 12:16:00,3.75,3.75,3.735,3.735,627.0,BWAY
+2023-09-12 12:15:00,3.75,3.75,3.75,3.75,899.0,BWAY
+2023-09-12 12:14:00,3.735,3.75,3.735,3.75,3576.0,BWAY
+2023-09-12 12:12:00,3.72,3.72,3.706,3.707,928.0,BWAY
+2023-09-12 12:11:00,3.705,3.705,3.705,3.705,525.0,BWAY
+2023-09-12 12:05:00,3.72,3.72,3.72,3.72,500.0,BWAY
+2023-09-12 11:55:00,3.705,3.719,3.705,3.719,810.0,BWAY
+2023-09-12 11:54:00,3.72,3.72,3.72,3.72,311.0,BWAY
+2023-09-12 11:42:00,3.7,3.7,3.69,3.69,200.0,BWAY
+2023-09-12 11:40:00,3.7,3.7,3.665,3.665,200.0,BWAY
+2023-09-12 11:33:00,3.665,3.665,3.665,3.665,110.0,BWAY
+2023-09-12 11:30:00,3.69,3.7,3.665,3.67,2824.0,BWAY
+2023-09-12 11:28:00,3.66,3.66,3.66,3.66,250.0,BWAY
+2023-09-12 11:20:00,3.66,3.66,3.66,3.66,330.0,BWAY
+2023-09-12 11:09:00,3.67,3.67,3.66,3.67,3098.0,BWAY
+2023-09-12 11:06:00,3.64,3.64,3.64,3.64,200.0,BWAY
+2023-09-12 10:48:00,3.63,3.63,3.63,3.63,683.0,BWAY
+2023-09-12 10:40:00,3.61,3.61,3.61,3.61,135.0,BWAY
+2023-09-12 10:35:00,3.64,3.64,3.64,3.64,1847.0,BWAY
+2023-09-12 10:12:00,3.58,3.58,3.58,3.58,100.0,BWAY
+2023-09-12 10:04:00,3.6,3.6,3.6,3.6,150.0,BWAY
+2023-09-12 09:49:00,3.69,3.69,3.632,3.632,1136.0,BWAY
+2023-09-12 09:47:00,3.63,3.63,3.627,3.628,667.0,BWAY
+2023-09-12 09:40:00,3.63,3.63,3.63,3.63,485.0,BWAY
+2023-09-12 09:34:00,3.619,3.619,3.584,3.584,1584.0,BWAY
+2023-09-12 09:33:00,3.62,3.62,3.62,3.62,327.0,BWAY
+2023-09-12 09:31:00,3.6,3.61,3.6,3.61,200.0,BWAY
+2023-09-12 09:30:00,3.63,3.63,3.57,3.57,7267.0,BWAY
+2023-09-12 07:15:00,3.57,3.57,3.57,3.57,21.0,BWAY
+2023-09-11 17:58:00,3.47,3.47,3.47,3.47,70.0,BWAY
+2023-09-11 16:00:00,3.58,3.58,3.53,3.53,1451.0,BWAY
+2023-09-11 15:59:00,3.575,3.58,3.54,3.58,1491.0,BWAY
+2023-09-11 15:58:00,3.59,3.59,3.59,3.59,193.0,BWAY
+2023-09-11 15:57:00,3.59,3.59,3.575,3.575,761.0,BWAY
+2023-09-11 15:56:00,3.59,3.59,3.59,3.59,424.0,BWAY
+2023-09-11 15:53:00,3.568,3.568,3.567,3.568,4801.0,BWAY
+2023-09-11 15:30:00,3.56,3.56,3.56,3.56,224.0,BWAY
+2023-09-11 15:09:00,3.6,3.6,3.6,3.6,250.0,BWAY
+2023-09-11 15:05:00,3.62,3.62,3.62,3.62,200.0,BWAY
+2023-09-11 15:04:00,3.51,3.51,3.51,3.51,500.0,BWAY
+2023-09-11 14:29:00,3.59,3.59,3.5,3.5,490.0,BWAY
+2023-09-11 14:22:00,3.581,3.581,3.581,3.581,111.0,BWAY
+2023-09-11 14:16:00,3.59,3.6,3.59,3.6,267.0,BWAY
+2023-09-11 13:54:00,3.517,3.517,3.517,3.517,100.0,BWAY
+2023-09-11 13:49:00,3.5,3.5,3.5,3.5,100.0,BWAY
+2023-09-11 13:36:00,3.545,3.545,3.545,3.545,1000.0,BWAY
+2023-09-11 13:20:00,3.62,3.62,3.62,3.62,138.0,BWAY
+2023-09-11 13:16:00,3.62,3.62,3.62,3.62,384.0,BWAY
+2023-09-11 12:25:00,3.607,3.607,3.607,3.607,100.0,BWAY
+2023-09-11 11:59:00,3.64,3.64,3.64,3.64,137.0,BWAY
+2023-09-11 11:53:00,3.64,3.64,3.64,3.64,100.0,BWAY
+2023-09-11 11:30:00,3.64,3.64,3.64,3.64,1009.0,BWAY
+2023-09-11 11:28:00,3.678,3.678,3.678,3.678,600.0,BWAY
+2023-09-11 11:24:00,3.634,3.634,3.634,3.634,551.0,BWAY
+2023-09-11 10:48:00,3.69,3.69,3.69,3.69,335.0,BWAY
+2023-09-11 10:41:00,3.68,3.68,3.68,3.68,275.0,BWAY
+2023-09-11 10:35:00,3.645,3.645,3.645,3.645,800.0,BWAY
+2023-09-11 10:32:00,3.66,3.66,3.66,3.66,2000.0,BWAY
+2023-09-11 10:17:00,3.69,3.69,3.69,3.69,100.0,BWAY
+2023-09-11 10:13:00,3.49,3.59,3.49,3.59,3000.0,BWAY
+2023-09-11 10:04:00,3.45,3.45,3.45,3.45,150.0,BWAY
+2023-09-11 09:49:00,3.51,3.51,3.51,3.51,300.0,BWAY
+2023-09-11 09:47:00,3.55,3.55,3.55,3.55,201.0,BWAY
+2023-09-11 09:44:00,3.553,3.553,3.553,3.553,300.0,BWAY
+2023-09-11 09:43:00,3.515,3.515,3.501,3.501,200.0,BWAY
+2023-09-11 09:40:00,3.522,3.522,3.521,3.522,143.0,BWAY
+2023-09-11 09:36:00,3.51,3.51,3.51,3.51,100.0,BWAY
+2023-09-11 09:30:00,3.41,3.5,3.41,3.5,10256.0,BWAY
+2023-09-11 09:25:00,3.47,3.47,3.47,3.47,100.0,BWAY
+2023-09-11 07:00:00,3.57,3.57,3.54,3.55,2100.0,BWAY
+2023-09-11 05:02:00,3.6,3.6,3.6,3.6,461.0,BWAY
+2023-09-11 04:54:00,3.57,3.6,3.57,3.6,1539.0,BWAY
diff --git a/data/BWA_2023_10_3.csv b/data/BWA_2023_10_3.csv
new file mode 100644
index 000000000..691666cfc
--- /dev/null
+++ b/data/BWA_2023_10_3.csv
@@ -0,0 +1,6378 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 12:41:00,39.69,39.71,39.69,39.696,1227.0,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 10:09:00,40.053,40.09,40.052,40.06,2824.0,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 09:34:00,40.445,40.465,40.43,40.43,1041.0,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 14:27:00,40.369,40.369,40.33,40.338,1296.0,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 10:20:00,40.71,40.73,40.71,40.73,1032.0,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
+2023-09-28 19:00:00,40.69,40.69,40.69,40.69,229038.0,BWA
+2023-09-28 18:50:00,40.69,40.77,40.69,40.77,6.0,BWA
+2023-09-28 18:30:00,40.69,40.69,40.69,40.69,229038.0,BWA
+2023-09-28 17:23:00,40.69,40.69,40.69,40.69,13066.0,BWA
+2023-09-28 16:14:00,40.69,40.69,40.69,40.69,130.0,BWA
+2023-09-28 16:10:00,40.69,40.69,40.69,40.69,229038.0,BWA
+2023-09-28 16:05:00,40.69,40.69,40.69,40.69,800.0,BWA
+2023-09-28 16:04:00,40.23,40.23,40.23,40.23,1.0,BWA
+2023-09-28 16:03:00,40.69,40.73,40.69,40.73,13188.0,BWA
+2023-09-28 16:02:00,40.69,40.69,40.69,40.69,2855.0,BWA
+2023-09-28 16:01:00,40.69,40.69,40.69,40.69,2152.0,BWA
+2023-09-28 16:00:00,40.69,40.69,40.68,40.69,518700.0,BWA
+2023-09-28 15:59:00,40.695,40.71,40.66,40.69,22200.0,BWA
+2023-09-28 15:58:00,40.665,40.71,40.665,40.69,26379.0,BWA
+2023-09-28 15:57:00,40.67,40.67,40.655,40.66,9329.0,BWA
+2023-09-28 15:56:00,40.66,40.69,40.64,40.67,14599.0,BWA
+2023-09-28 15:55:00,40.605,40.67,40.605,40.655,16972.0,BWA
+2023-09-28 15:54:00,40.61,40.61,40.57,40.61,15537.0,BWA
+2023-09-28 15:53:00,40.625,40.635,40.615,40.62,3256.0,BWA
+2023-09-28 15:52:00,40.64,40.65,40.61,40.63,10540.0,BWA
+2023-09-28 15:51:00,40.65,40.66,40.625,40.63,13118.0,BWA
+2023-09-28 15:50:00,40.6,40.655,40.58,40.655,11764.0,BWA
+2023-09-28 15:49:00,40.59,40.61,40.58,40.61,6938.0,BWA
+2023-09-28 15:48:00,40.59,40.595,40.575,40.59,3873.0,BWA
+2023-09-28 15:47:00,40.67,40.67,40.585,40.59,8714.0,BWA
+2023-09-28 15:46:00,40.655,40.68,40.655,40.67,5814.0,BWA
+2023-09-28 15:45:00,40.69,40.69,40.66,40.66,2700.0,BWA
+2023-09-28 15:44:00,40.66,40.68,40.645,40.68,3813.0,BWA
+2023-09-28 15:43:00,40.645,40.65,40.62,40.65,3046.0,BWA
+2023-09-28 15:42:00,40.66,40.66,40.635,40.64,2265.0,BWA
+2023-09-28 15:41:00,40.62,40.66,40.61,40.66,5911.0,BWA
+2023-09-28 15:40:00,40.59,40.61,40.59,40.61,4614.0,BWA
+2023-09-28 15:39:00,40.61,40.61,40.6,40.6,1451.0,BWA
+2023-09-28 15:38:00,40.64,40.64,40.6,40.6,3957.0,BWA
+2023-09-28 15:37:00,40.681,40.681,40.64,40.64,3545.0,BWA
+2023-09-28 15:36:00,40.7,40.71,40.675,40.68,7406.0,BWA
+2023-09-28 15:35:00,40.71,40.71,40.695,40.705,4859.0,BWA
+2023-09-28 15:34:00,40.735,40.75,40.72,40.72,2595.0,BWA
+2023-09-28 15:33:00,40.745,40.745,40.715,40.73,2746.0,BWA
+2023-09-28 15:32:00,40.74,40.75,40.73,40.73,1788.0,BWA
+2023-09-28 15:31:00,40.785,40.785,40.74,40.74,3873.0,BWA
+2023-09-28 15:30:00,40.85,40.85,40.78,40.78,6305.0,BWA
+2023-09-28 15:29:00,40.88,40.88,40.84,40.845,6357.0,BWA
+2023-09-28 15:28:00,40.86,40.885,40.86,40.885,2915.0,BWA
+2023-09-28 15:27:00,40.86,40.87,40.855,40.87,4196.0,BWA
+2023-09-28 15:26:00,40.875,40.875,40.87,40.87,1402.0,BWA
+2023-09-28 15:25:00,40.85,40.87,40.85,40.87,4570.0,BWA
+2023-09-28 15:24:00,40.835,40.85,40.835,40.85,3324.0,BWA
+2023-09-28 15:23:00,40.81,40.83,40.81,40.83,7730.0,BWA
+2023-09-28 15:22:00,40.81,40.825,40.8,40.805,10951.0,BWA
+2023-09-28 15:21:00,40.825,40.83,40.81,40.81,6897.0,BWA
+2023-09-28 15:20:00,40.8,40.83,40.79,40.83,4600.0,BWA
+2023-09-28 15:19:00,40.785,40.795,40.78,40.79,6400.0,BWA
+2023-09-28 15:18:00,40.78,40.79,40.77,40.79,6265.0,BWA
+2023-09-28 15:17:00,40.765,40.78,40.765,40.78,1918.0,BWA
+2023-09-28 15:16:00,40.75,40.77,40.75,40.755,3867.0,BWA
+2023-09-28 15:15:00,40.735,40.75,40.73,40.745,7410.0,BWA
+2023-09-28 15:14:00,40.69,40.74,40.69,40.735,6415.0,BWA
+2023-09-28 15:13:00,40.7,40.7,40.695,40.695,1707.0,BWA
+2023-09-28 15:12:00,40.655,40.7,40.655,40.7,4731.0,BWA
+2023-09-28 15:11:00,40.64,40.66,40.64,40.655,2248.0,BWA
+2023-09-28 15:10:00,40.61,40.638,40.602,40.638,13236.0,BWA
+2023-09-28 15:09:00,40.61,40.61,40.605,40.605,495.0,BWA
+2023-09-28 15:08:00,40.59,40.6,40.59,40.6,1048.0,BWA
+2023-09-28 15:07:00,40.59,40.59,40.58,40.59,2642.0,BWA
+2023-09-28 15:06:00,40.61,40.61,40.585,40.585,2012.0,BWA
+2023-09-28 15:05:00,40.6,40.615,40.595,40.615,5503.0,BWA
+2023-09-28 15:04:00,40.59,40.6,40.59,40.6,3865.0,BWA
+2023-09-28 15:03:00,40.6,40.6,40.6,40.6,470.0,BWA
+2023-09-28 15:02:00,40.565,40.6,40.565,40.6,5020.0,BWA
+2023-09-28 15:01:00,40.57,40.57,40.57,40.57,350.0,BWA
+2023-09-28 15:00:00,40.59,40.61,40.58,40.58,4015.0,BWA
+2023-09-28 14:59:00,40.55,40.6,40.55,40.6,2923.0,BWA
+2023-09-28 14:58:00,40.58,40.58,40.55,40.55,5260.0,BWA
+2023-09-28 14:57:00,40.59,40.59,40.58,40.58,1557.0,BWA
+2023-09-28 14:56:00,40.54,40.565,40.54,40.565,1270.0,BWA
+2023-09-28 14:55:00,40.57,40.57,40.545,40.55,2175.0,BWA
+2023-09-28 14:54:00,40.53,40.56,40.53,40.56,2775.0,BWA
+2023-09-28 14:53:00,40.515,40.53,40.51,40.53,1640.0,BWA
+2023-09-28 14:52:00,40.52,40.525,40.52,40.525,1404.0,BWA
+2023-09-28 14:51:00,40.52,40.52,40.51,40.52,2607.0,BWA
+2023-09-28 14:50:00,40.52,40.53,40.51,40.53,789.0,BWA
+2023-09-28 14:49:00,40.49,40.505,40.485,40.5,2538.0,BWA
+2023-09-28 14:48:00,40.5,40.5,40.5,40.5,1113.0,BWA
+2023-09-28 14:47:00,40.53,40.53,40.49,40.51,4351.0,BWA
+2023-09-28 14:46:00,40.545,40.545,40.53,40.53,1564.0,BWA
+2023-09-28 14:45:00,40.54,40.54,40.53,40.54,3256.0,BWA
+2023-09-28 14:44:00,40.555,40.57,40.55,40.55,1757.0,BWA
+2023-09-28 14:43:00,40.515,40.54,40.51,40.54,2120.0,BWA
+2023-09-28 14:42:00,40.485,40.51,40.481,40.5,2706.0,BWA
+2023-09-28 14:41:00,40.48,40.485,40.47,40.47,1686.0,BWA
+2023-09-28 14:40:00,40.47,40.485,40.47,40.47,2747.0,BWA
+2023-09-28 14:39:00,40.49,40.49,40.48,40.48,932.0,BWA
+2023-09-28 14:38:00,40.47,40.48,40.47,40.47,2012.0,BWA
+2023-09-28 14:37:00,40.42,40.47,40.42,40.47,2619.0,BWA
+2023-09-28 14:36:00,40.45,40.45,40.42,40.43,1161.0,BWA
+2023-09-28 14:35:00,40.51,40.51,40.465,40.47,4048.0,BWA
+2023-09-28 14:34:00,40.57,40.57,40.53,40.53,3518.0,BWA
+2023-09-28 14:33:00,40.58,40.58,40.57,40.57,869.0,BWA
+2023-09-28 14:32:00,40.565,40.58,40.56,40.58,4135.0,BWA
+2023-09-28 14:31:00,40.53,40.58,40.53,40.58,7740.0,BWA
+2023-09-28 14:30:00,40.565,40.565,40.54,40.54,881.0,BWA
+2023-09-28 14:29:00,40.595,40.595,40.56,40.56,2477.0,BWA
+2023-09-28 14:28:00,40.651,40.67,40.59,40.59,10082.0,BWA
+2023-09-28 14:27:00,40.66,40.66,40.65,40.65,841.0,BWA
+2023-09-28 14:26:00,40.66,40.68,40.645,40.65,2865.0,BWA
+2023-09-28 14:25:00,40.65,40.67,40.65,40.67,1142.0,BWA
+2023-09-28 14:24:00,40.66,40.665,40.64,40.65,2921.0,BWA
+2023-09-28 14:23:00,40.665,40.665,40.66,40.665,368.0,BWA
+2023-09-28 14:22:00,40.67,40.67,40.66,40.66,3148.0,BWA
+2023-09-28 14:21:00,40.68,40.68,40.66,40.663,2295.0,BWA
+2023-09-28 14:20:00,40.65,40.68,40.65,40.68,2227.0,BWA
+2023-09-28 14:19:00,40.67,40.67,40.65,40.65,3477.0,BWA
+2023-09-28 14:18:00,40.615,40.65,40.615,40.65,1809.0,BWA
+2023-09-28 14:17:00,40.62,40.63,40.61,40.616,2677.0,BWA
+2023-09-28 14:16:00,40.6,40.62,40.6,40.62,2033.0,BWA
+2023-09-28 14:15:00,40.59,40.61,40.589,40.589,4009.0,BWA
+2023-09-28 14:13:00,40.52,40.576,40.52,40.56,2338.0,BWA
+2023-09-28 14:12:00,40.53,40.53,40.523,40.523,288.0,BWA
+2023-09-28 14:11:00,40.5,40.52,40.5,40.52,2083.0,BWA
+2023-09-28 14:10:00,40.52,40.52,40.5,40.5,1856.0,BWA
+2023-09-28 14:09:00,40.53,40.54,40.52,40.525,1879.0,BWA
+2023-09-28 14:08:00,40.52,40.52,40.5,40.52,4063.0,BWA
+2023-09-28 14:07:00,40.529,40.529,40.515,40.515,1155.0,BWA
+2023-09-28 14:06:00,40.525,40.54,40.525,40.53,1584.0,BWA
+2023-09-28 14:05:00,40.51,40.51,40.51,40.51,275.0,BWA
+2023-09-28 14:04:00,40.51,40.51,40.51,40.51,697.0,BWA
+2023-09-28 14:03:00,40.53,40.53,40.52,40.52,596.0,BWA
+2023-09-28 14:02:00,40.52,40.53,40.52,40.53,353.0,BWA
+2023-09-28 14:01:00,40.52,40.52,40.51,40.52,2657.0,BWA
+2023-09-28 14:00:00,40.53,40.54,40.52,40.54,1058.0,BWA
+2023-09-28 13:59:00,40.49,40.54,40.49,40.54,5021.0,BWA
+2023-09-28 13:57:00,40.49,40.5,40.49,40.5,949.0,BWA
+2023-09-28 13:56:00,40.48,40.49,40.48,40.49,613.0,BWA
+2023-09-28 13:55:00,40.47,40.47,40.47,40.47,620.0,BWA
+2023-09-28 13:53:00,40.47,40.49,40.47,40.49,2205.0,BWA
+2023-09-28 13:52:00,40.53,40.53,40.48,40.48,2469.0,BWA
+2023-09-28 13:50:00,40.54,40.55,40.54,40.55,606.0,BWA
+2023-09-28 13:49:00,40.52,40.54,40.52,40.53,1884.0,BWA
+2023-09-28 13:48:00,40.492,40.51,40.492,40.51,747.0,BWA
+2023-09-28 13:47:00,40.5,40.5,40.5,40.5,577.0,BWA
+2023-09-28 13:46:00,40.46,40.51,40.46,40.51,636.0,BWA
+2023-09-28 13:45:00,40.46,40.46,40.45,40.45,784.0,BWA
+2023-09-28 13:44:00,40.45,40.46,40.44,40.46,1449.0,BWA
+2023-09-28 13:43:00,40.46,40.46,40.45,40.45,1124.0,BWA
+2023-09-28 13:42:00,40.46,40.46,40.46,40.46,790.0,BWA
+2023-09-28 13:41:00,40.422,40.45,40.422,40.45,1183.0,BWA
+2023-09-28 13:40:00,40.46,40.46,40.43,40.43,1422.0,BWA
+2023-09-28 13:39:00,40.47,40.47,40.46,40.46,1882.0,BWA
+2023-09-28 13:38:00,40.5,40.5,40.48,40.48,1163.0,BWA
+2023-09-28 13:37:00,40.49,40.5,40.49,40.5,807.0,BWA
+2023-09-28 13:36:00,40.44,40.48,40.44,40.48,1301.0,BWA
+2023-09-28 13:35:00,40.42,40.43,40.42,40.43,1561.0,BWA
+2023-09-28 13:34:00,40.44,40.445,40.43,40.43,1357.0,BWA
+2023-09-28 13:33:00,40.43,40.44,40.43,40.43,1375.0,BWA
+2023-09-28 13:32:00,40.46,40.46,40.43,40.43,1470.0,BWA
+2023-09-28 13:31:00,40.48,40.48,40.46,40.46,7178.0,BWA
+2023-09-28 13:30:00,40.53,40.53,40.49,40.49,3402.0,BWA
+2023-09-28 13:29:00,40.53,40.54,40.53,40.53,1357.0,BWA
+2023-09-28 13:28:00,40.57,40.57,40.54,40.54,1815.0,BWA
+2023-09-28 13:27:00,40.59,40.59,40.57,40.57,672.0,BWA
+2023-09-28 13:26:00,40.6,40.6,40.591,40.591,1449.0,BWA
+2023-09-28 13:25:00,40.63,40.63,40.58,40.59,2673.0,BWA
+2023-09-28 13:24:00,40.63,40.64,40.63,40.64,1137.0,BWA
+2023-09-28 13:23:00,40.63,40.63,40.625,40.625,377.0,BWA
+2023-09-28 13:22:00,40.62,40.64,40.62,40.64,1017.0,BWA
+2023-09-28 13:21:00,40.62,40.62,40.615,40.615,1224.0,BWA
+2023-09-28 13:20:00,40.59,40.62,40.59,40.62,1863.0,BWA
+2023-09-28 13:19:00,40.595,40.595,40.595,40.595,294.0,BWA
+2023-09-28 13:18:00,40.61,40.61,40.595,40.6,1942.0,BWA
+2023-09-28 13:17:00,40.62,40.63,40.61,40.61,567.0,BWA
+2023-09-28 13:16:00,40.63,40.63,40.61,40.63,1962.0,BWA
+2023-09-28 13:15:00,40.64,40.65,40.64,40.65,1307.0,BWA
+2023-09-28 13:13:00,40.605,40.62,40.605,40.61,1195.0,BWA
+2023-09-28 13:12:00,40.6,40.6,40.6,40.6,173.0,BWA
+2023-09-28 13:11:00,40.61,40.62,40.6,40.62,1529.0,BWA
+2023-09-28 13:10:00,40.64,40.64,40.61,40.61,4174.0,BWA
+2023-09-28 13:09:00,40.67,40.68,40.67,40.67,2367.0,BWA
+2023-09-28 13:08:00,40.64,40.67,40.63,40.669,27351.0,BWA
+2023-09-28 13:07:00,40.64,40.65,40.64,40.64,1624.0,BWA
+2023-09-28 13:05:00,40.65,40.65,40.64,40.64,695.0,BWA
+2023-09-28 13:04:00,40.66,40.66,40.65,40.66,3115.0,BWA
+2023-09-28 13:03:00,40.67,40.68,40.67,40.67,2357.0,BWA
+2023-09-28 13:02:00,40.66,40.68,40.66,40.68,3037.0,BWA
+2023-09-28 13:01:00,40.69,40.72,40.66,40.67,11577.0,BWA
+2023-09-28 13:00:00,40.65,40.68,40.65,40.68,2905.0,BWA
+2023-09-28 12:59:00,40.67,40.67,40.66,40.66,1949.0,BWA
+2023-09-28 12:58:00,40.66,40.67,40.66,40.67,1467.0,BWA
+2023-09-28 12:57:00,40.67,40.67,40.67,40.67,472.0,BWA
+2023-09-28 12:56:00,40.64,40.67,40.64,40.66,1666.0,BWA
+2023-09-28 12:55:00,40.62,40.65,40.62,40.645,4531.0,BWA
+2023-09-28 12:54:00,40.68,40.68,40.62,40.62,2033.0,BWA
+2023-09-28 12:53:00,40.71,40.71,40.69,40.69,1158.0,BWA
+2023-09-28 12:52:00,40.69,40.71,40.69,40.71,665.0,BWA
+2023-09-28 12:51:00,40.703,40.72,40.7,40.7,496.0,BWA
+2023-09-28 12:50:00,40.691,40.71,40.685,40.7,2396.0,BWA
+2023-09-28 12:49:00,40.711,40.711,40.69,40.69,634.0,BWA
+2023-09-28 12:48:00,40.72,40.72,40.72,40.72,469.0,BWA
+2023-09-28 12:47:00,40.732,40.74,40.73,40.73,787.0,BWA
+2023-09-28 12:46:00,40.76,40.76,40.76,40.76,1237.0,BWA
+2023-09-28 12:45:00,40.77,40.78,40.77,40.77,814.0,BWA
+2023-09-28 12:44:00,40.8,40.8,40.77,40.77,1548.0,BWA
+2023-09-28 12:43:00,40.79,40.79,40.79,40.79,744.0,BWA
+2023-09-28 12:42:00,40.77,40.78,40.77,40.78,420.0,BWA
+2023-09-28 12:39:00,40.79,40.79,40.78,40.78,1209.0,BWA
+2023-09-28 12:38:00,40.785,40.785,40.785,40.785,315.0,BWA
+2023-09-28 12:37:00,40.78,40.78,40.78,40.78,1127.0,BWA
+2023-09-28 12:35:00,40.758,40.77,40.75,40.765,1675.0,BWA
+2023-09-28 12:34:00,40.74,40.75,40.74,40.75,1091.0,BWA
+2023-09-28 12:33:00,40.74,40.74,40.73,40.73,906.0,BWA
+2023-09-28 12:32:00,40.76,40.76,40.74,40.74,1557.0,BWA
+2023-09-28 12:31:00,40.77,40.771,40.77,40.771,623.0,BWA
+2023-09-28 12:30:00,40.785,40.79,40.78,40.78,960.0,BWA
+2023-09-28 12:28:00,40.735,40.79,40.735,40.79,1881.0,BWA
+2023-09-28 12:27:00,40.71,40.72,40.7,40.72,1762.0,BWA
+2023-09-28 12:26:00,40.66,40.68,40.66,40.68,1010.0,BWA
+2023-09-28 12:25:00,40.65,40.67,40.65,40.67,3102.0,BWA
+2023-09-28 12:24:00,40.655,40.655,40.65,40.65,369.0,BWA
+2023-09-28 12:23:00,40.67,40.67,40.65,40.65,1294.0,BWA
+2023-09-28 12:22:00,40.68,40.68,40.68,40.68,238.0,BWA
+2023-09-28 12:21:00,40.68,40.68,40.67,40.675,1090.0,BWA
+2023-09-28 12:20:00,40.71,40.71,40.69,40.69,1432.0,BWA
+2023-09-28 12:19:00,40.7,40.7,40.7,40.7,427.0,BWA
+2023-09-28 12:18:00,40.715,40.715,40.715,40.715,477.0,BWA
+2023-09-28 12:17:00,40.66,40.69,40.66,40.69,1754.0,BWA
+2023-09-28 12:16:00,40.68,40.68,40.67,40.67,720.0,BWA
+2023-09-28 12:15:00,40.66,40.69,40.66,40.69,1971.0,BWA
+2023-09-28 12:14:00,40.665,40.667,40.66,40.66,1258.0,BWA
+2023-09-28 12:13:00,40.67,40.67,40.67,40.67,1443.0,BWA
+2023-09-28 12:12:00,40.64,40.66,40.64,40.66,2945.0,BWA
+2023-09-28 12:11:00,40.64,40.64,40.62,40.62,711.0,BWA
+2023-09-28 12:10:00,40.65,40.65,40.63,40.63,2305.0,BWA
+2023-09-28 12:09:00,40.65,40.65,40.65,40.65,348.0,BWA
+2023-09-28 12:08:00,40.65,40.66,40.65,40.66,687.0,BWA
+2023-09-28 12:07:00,40.62,40.64,40.61,40.633,2136.0,BWA
+2023-09-28 12:06:00,40.63,40.63,40.59,40.59,1282.0,BWA
+2023-09-28 12:05:00,40.63,40.64,40.625,40.635,2397.0,BWA
+2023-09-28 12:04:00,40.63,40.63,40.62,40.63,928.0,BWA
+2023-09-28 12:03:00,40.65,40.65,40.63,40.63,1082.0,BWA
+2023-09-28 12:02:00,40.69,40.69,40.66,40.66,1214.0,BWA
+2023-09-28 12:01:00,40.69,40.7,40.68,40.7,2306.0,BWA
+2023-09-28 12:00:00,40.71,40.715,40.7,40.7,1075.0,BWA
+2023-09-28 11:59:00,40.72,40.72,40.71,40.72,2170.0,BWA
+2023-09-28 11:58:00,40.702,40.73,40.7,40.73,1054.0,BWA
+2023-09-28 11:57:00,40.7,40.705,40.695,40.705,878.0,BWA
+2023-09-28 11:56:00,40.71,40.71,40.7,40.71,873.0,BWA
+2023-09-28 11:55:00,40.72,40.72,40.711,40.72,1894.0,BWA
+2023-09-28 11:54:00,40.72,40.72,40.72,40.72,606.0,BWA
+2023-09-28 11:53:00,40.73,40.73,40.73,40.73,786.0,BWA
+2023-09-28 11:52:00,40.68,40.69,40.68,40.69,753.0,BWA
+2023-09-28 11:51:00,40.72,40.73,40.68,40.68,1636.0,BWA
+2023-09-28 11:50:00,40.69,40.69,40.69,40.69,371.0,BWA
+2023-09-28 11:49:00,40.655,40.66,40.655,40.66,443.0,BWA
+2023-09-28 11:48:00,40.65,40.65,40.621,40.65,1992.0,BWA
+2023-09-28 11:47:00,40.67,40.67,40.66,40.66,1059.0,BWA
+2023-09-28 11:46:00,40.692,40.7,40.66,40.67,4460.0,BWA
+2023-09-28 11:45:00,40.7,40.7,40.67,40.68,865.0,BWA
+2023-09-28 11:44:00,40.69,40.69,40.67,40.68,1876.0,BWA
+2023-09-28 11:43:00,40.661,40.68,40.66,40.68,1579.0,BWA
+2023-09-28 11:42:00,40.64,40.66,40.64,40.66,780.0,BWA
+2023-09-28 11:41:00,40.665,40.665,40.65,40.65,1265.0,BWA
+2023-09-28 11:40:00,40.617,40.66,40.617,40.65,2132.0,BWA
+2023-09-28 11:39:00,40.63,40.65,40.62,40.62,1877.0,BWA
+2023-09-28 11:38:00,40.63,40.635,40.62,40.635,1002.0,BWA
+2023-09-28 11:37:00,40.677,40.677,40.67,40.67,2716.0,BWA
+2023-09-28 11:36:00,40.67,40.68,40.66,40.66,1349.0,BWA
+2023-09-28 11:35:00,40.655,40.655,40.655,40.655,333.0,BWA
+2023-09-28 11:34:00,40.71,40.71,40.69,40.69,1702.0,BWA
+2023-09-28 11:33:00,40.74,40.74,40.695,40.71,4267.0,BWA
+2023-09-28 11:32:00,40.71,40.73,40.71,40.73,1185.0,BWA
+2023-09-28 11:31:00,40.63,40.715,40.63,40.7,5236.0,BWA
+2023-09-28 11:30:00,40.61,40.63,40.595,40.63,21558.0,BWA
+2023-09-28 11:29:00,40.62,40.62,40.6,40.6,1672.0,BWA
+2023-09-28 11:28:00,40.64,40.64,40.61,40.63,6260.0,BWA
+2023-09-28 11:27:00,40.64,40.64,40.61,40.63,3679.0,BWA
+2023-09-28 11:26:00,40.605,40.63,40.58,40.62,4608.0,BWA
+2023-09-28 11:25:00,40.655,40.655,40.59,40.59,10738.0,BWA
+2023-09-28 11:24:00,40.59,40.63,40.58,40.63,3114.0,BWA
+2023-09-28 11:23:00,40.54,40.58,40.54,40.58,1878.0,BWA
+2023-09-28 11:22:00,40.51,40.52,40.49,40.52,1439.0,BWA
+2023-09-28 11:21:00,40.51,40.55,40.51,40.53,1503.0,BWA
+2023-09-28 11:19:00,40.51,40.52,40.502,40.52,2637.0,BWA
+2023-09-28 11:18:00,40.47,40.505,40.465,40.498,10463.0,BWA
+2023-09-28 11:17:00,40.46,40.46,40.46,40.46,461.0,BWA
+2023-09-28 11:16:00,40.52,40.52,40.43,40.44,2753.0,BWA
+2023-09-28 11:15:00,40.53,40.53,40.5,40.525,1896.0,BWA
+2023-09-28 11:14:00,40.53,40.55,40.51,40.54,2086.0,BWA
+2023-09-28 11:13:00,40.56,40.56,40.51,40.51,1612.0,BWA
+2023-09-28 11:12:00,40.57,40.58,40.54,40.57,5039.0,BWA
+2023-09-28 11:11:00,40.64,40.64,40.55,40.56,6440.0,BWA
+2023-09-28 11:10:00,40.62,40.64,40.61,40.63,5713.0,BWA
+2023-09-28 11:09:00,40.565,40.635,40.565,40.62,7599.0,BWA
+2023-09-28 11:08:00,40.53,40.565,40.53,40.565,8430.0,BWA
+2023-09-28 11:07:00,40.4,40.51,40.4,40.49,3949.0,BWA
+2023-09-28 11:06:00,40.405,40.41,40.4,40.4,2284.0,BWA
+2023-09-28 11:05:00,40.35,40.38,40.35,40.38,2310.0,BWA
+2023-09-28 11:04:00,40.4,40.41,40.358,40.36,4631.0,BWA
+2023-09-28 11:03:00,40.39,40.41,40.38,40.39,2348.0,BWA
+2023-09-28 11:02:00,40.4,40.43,40.395,40.4,2344.0,BWA
+2023-09-28 11:01:00,40.38,40.41,40.38,40.41,1023.0,BWA
+2023-09-28 11:00:00,40.4,40.4,40.37,40.37,1478.0,BWA
+2023-09-28 10:59:00,40.38,40.4,40.37,40.4,1664.0,BWA
+2023-09-28 10:58:00,40.34,40.39,40.34,40.39,1168.0,BWA
+2023-09-28 10:57:00,40.31,40.35,40.31,40.35,2130.0,BWA
+2023-09-28 10:56:00,40.31,40.34,40.31,40.32,750.0,BWA
+2023-09-28 10:55:00,40.34,40.36,40.33,40.33,1037.0,BWA
+2023-09-28 10:54:00,40.33,40.33,40.33,40.33,941.0,BWA
+2023-09-28 10:53:00,40.3,40.32,40.29,40.32,2003.0,BWA
+2023-09-28 10:52:00,40.3,40.3,40.3,40.3,470.0,BWA
+2023-09-28 10:51:00,40.31,40.35,40.3,40.344,1396.0,BWA
+2023-09-28 10:50:00,40.315,40.37,40.314,40.34,8790.0,BWA
+2023-09-28 10:49:00,40.38,40.38,40.3,40.3,1404.0,BWA
+2023-09-28 10:48:00,40.39,40.39,40.38,40.39,877.0,BWA
+2023-09-28 10:47:00,40.28,40.35,40.28,40.35,1124.0,BWA
+2023-09-28 10:46:00,40.226,40.3,40.226,40.25,3505.0,BWA
+2023-09-28 10:45:00,40.22,40.26,40.22,40.225,2804.0,BWA
+2023-09-28 10:44:00,40.14,40.21,40.13,40.21,2317.0,BWA
+2023-09-28 10:43:00,40.1,40.11,40.1,40.11,451.0,BWA
+2023-09-28 10:42:00,39.99,40.09,39.99,40.08,3865.0,BWA
+2023-09-28 10:41:00,39.97,39.98,39.96,39.98,1071.0,BWA
+2023-09-28 10:40:00,39.97,39.98,39.96,39.98,1035.0,BWA
+2023-09-28 10:39:00,39.98,39.99,39.98,39.99,747.0,BWA
+2023-09-28 10:38:00,39.96,39.97,39.96,39.97,2256.0,BWA
+2023-09-28 10:37:00,39.91,39.93,39.91,39.93,1709.0,BWA
+2023-09-28 10:36:00,39.89,39.915,39.89,39.91,1481.0,BWA
+2023-09-28 10:35:00,39.85,39.89,39.85,39.875,4888.0,BWA
+2023-09-28 10:34:00,39.86,39.87,39.86,39.86,1003.0,BWA
+2023-09-28 10:33:00,39.85,39.865,39.85,39.86,841.0,BWA
+2023-09-28 10:32:00,39.82,39.83,39.82,39.83,1046.0,BWA
+2023-09-28 10:31:00,39.86,39.86,39.81,39.81,1447.0,BWA
+2023-09-28 10:30:00,39.91,39.91,39.86,39.86,2115.0,BWA
+2023-09-28 10:29:00,39.94,39.94,39.92,39.92,709.0,BWA
+2023-09-28 10:28:00,39.92,39.92,39.92,39.92,524.0,BWA
+2023-09-28 10:26:00,39.89,39.9,39.87,39.9,1972.0,BWA
+2023-09-28 10:25:00,39.86,39.88,39.86,39.88,655.0,BWA
+2023-09-28 10:24:00,39.87,39.87,39.87,39.87,173.0,BWA
+2023-09-28 10:23:00,39.84,39.85,39.84,39.85,1093.0,BWA
+2023-09-28 10:22:00,39.9,39.9,39.85,39.85,888.0,BWA
+2023-09-28 10:21:00,39.96,39.96,39.92,39.92,1096.0,BWA
+2023-09-28 10:20:00,39.951,39.951,39.951,39.951,623.0,BWA
+2023-09-28 10:18:00,39.85,39.9,39.85,39.9,1359.0,BWA
+2023-09-28 10:17:00,39.9,39.9,39.85,39.86,1744.0,BWA
+2023-09-28 10:16:00,39.91,39.91,39.91,39.91,306.0,BWA
+2023-09-28 10:15:00,39.91,39.95,39.91,39.95,746.0,BWA
+2023-09-28 10:14:00,39.98,39.98,39.93,39.93,1205.0,BWA
+2023-09-28 10:13:00,39.95,39.99,39.95,39.99,3423.0,BWA
+2023-09-28 10:12:00,39.94,39.96,39.94,39.96,508.0,BWA
+2023-09-28 10:11:00,40.0,40.01,39.99,40.01,2346.0,BWA
+2023-09-28 10:10:00,39.97,39.98,39.955,39.98,2421.0,BWA
+2023-09-28 10:09:00,39.982,39.982,39.97,39.98,1235.0,BWA
+2023-09-28 10:08:00,39.99,39.99,39.99,39.99,163.0,BWA
+2023-09-28 10:07:00,39.89,39.94,39.89,39.94,1159.0,BWA
+2023-09-28 10:06:00,39.92,39.94,39.89,39.89,3326.0,BWA
+2023-09-28 10:05:00,39.95,39.95,39.94,39.94,756.0,BWA
+2023-09-28 10:04:00,39.96,39.97,39.96,39.97,826.0,BWA
+2023-09-28 10:03:00,39.97,39.97,39.957,39.957,304.0,BWA
+2023-09-28 10:02:00,39.97,39.97,39.97,39.97,280.0,BWA
+2023-09-28 10:01:00,40.05,40.05,39.97,39.97,1012.0,BWA
+2023-09-28 10:00:00,40.1,40.12,40.08,40.08,3084.0,BWA
+2023-09-28 09:59:00,40.06,40.07,40.06,40.07,390.0,BWA
+2023-09-28 09:58:00,40.095,40.095,40.04,40.045,478.0,BWA
+2023-09-28 09:57:00,40.11,40.12,40.11,40.11,1133.0,BWA
+2023-09-28 09:56:00,40.1,40.1,40.06,40.07,2649.0,BWA
+2023-09-28 09:55:00,40.1,40.11,40.08,40.11,1957.0,BWA
+2023-09-28 09:54:00,40.095,40.11,40.08,40.11,1736.0,BWA
+2023-09-28 09:53:00,40.09,40.1,40.09,40.095,1247.0,BWA
+2023-09-28 09:52:00,40.0,40.01,39.98,39.99,1104.0,BWA
+2023-09-28 09:51:00,39.99,40.01,39.98,39.98,1459.0,BWA
+2023-09-28 09:50:00,39.89,39.95,39.89,39.95,1232.0,BWA
+2023-09-28 09:49:00,39.855,39.885,39.855,39.88,1372.0,BWA
+2023-09-28 09:48:00,39.88,39.91,39.85,39.85,2065.0,BWA
+2023-09-28 09:47:00,39.91,39.92,39.91,39.91,847.0,BWA
+2023-09-28 09:46:00,39.92,39.93,39.9,39.9,2318.0,BWA
+2023-09-28 09:45:00,39.84,39.895,39.84,39.895,713.0,BWA
+2023-09-28 09:44:00,39.81,39.86,39.81,39.82,1822.0,BWA
+2023-09-28 09:43:00,39.97,39.97,39.91,39.915,1327.0,BWA
+2023-09-28 09:42:00,39.96,39.96,39.94,39.955,1293.0,BWA
+2023-09-28 09:41:00,40.01,40.01,40.005,40.005,535.0,BWA
+2023-09-28 09:40:00,40.07,40.07,40.04,40.04,1181.0,BWA
+2023-09-28 09:39:00,40.07,40.07,40.07,40.07,455.0,BWA
+2023-09-28 09:38:00,40.004,40.004,40.004,40.004,239.0,BWA
+2023-09-28 09:37:00,40.05,40.05,40.01,40.01,1487.0,BWA
+2023-09-28 09:36:00,40.06,40.075,40.06,40.075,1364.0,BWA
+2023-09-28 09:35:00,40.1,40.1,40.1,40.1,169.0,BWA
+2023-09-28 09:34:00,39.99,40.0,39.99,40.0,1954.0,BWA
+2023-09-28 09:32:00,39.842,39.842,39.842,39.842,110.0,BWA
+2023-09-28 09:31:00,39.83,39.85,39.73,39.85,930.0,BWA
+2023-09-28 09:30:00,39.66,39.66,39.52,39.64,12320.0,BWA
+2023-09-28 09:05:00,39.8,39.8,39.8,39.8,1.0,BWA
+2023-09-28 08:01:00,40.616,40.616,40.616,40.616,1.0,BWA
+2023-09-28 07:10:00,40.01,40.01,40.0,40.0,10.0,BWA
+2023-09-28 04:00:00,39.49,39.49,39.49,39.49,20.0,BWA
+2023-09-27 19:00:00,39.8,39.8,39.8,39.8,282034.0,BWA
+2023-09-27 18:37:00,39.462,39.462,39.462,39.462,1403.0,BWA
+2023-09-27 18:30:00,39.8,39.8,39.8,39.8,282034.0,BWA
+2023-09-27 16:25:00,39.8,39.8,39.8,39.8,324.0,BWA
+2023-09-27 16:14:00,39.8,39.8,39.8,39.8,54.0,BWA
+2023-09-27 16:10:00,39.8,39.8,39.8,39.8,282034.0,BWA
+2023-09-27 16:06:00,39.79,39.79,39.79,39.79,5.0,BWA
+2023-09-27 16:03:00,39.8,39.8,39.5,39.5,3131.0,BWA
+2023-09-27 16:02:00,39.8,39.8,39.8,39.8,1837.0,BWA
+2023-09-27 16:01:00,39.8,39.8,39.8,39.8,104.0,BWA
+2023-09-27 16:00:00,39.8,39.81,39.8,39.8,585198.0,BWA
+2023-09-27 15:59:00,39.8,39.81,39.79,39.8,73879.0,BWA
+2023-09-27 15:58:00,39.845,39.86,39.8,39.8,44137.0,BWA
+2023-09-27 15:57:00,39.83,39.855,39.83,39.845,13201.0,BWA
+2023-09-27 15:56:00,39.82,39.84,39.805,39.84,16214.0,BWA
+2023-09-27 15:55:00,39.815,39.85,39.805,39.825,20013.0,BWA
+2023-09-27 15:54:00,39.81,39.819,39.79,39.815,11892.0,BWA
+2023-09-27 15:53:00,39.79,39.815,39.75,39.815,15125.0,BWA
+2023-09-27 15:52:00,39.83,39.83,39.785,39.795,14590.0,BWA
+2023-09-27 15:51:00,39.85,39.86,39.83,39.835,17618.0,BWA
+2023-09-27 15:50:00,39.83,39.855,39.795,39.855,17958.0,BWA
+2023-09-27 15:49:00,39.81,39.82,39.795,39.82,3145.0,BWA
+2023-09-27 15:48:00,39.815,39.815,39.795,39.81,10806.0,BWA
+2023-09-27 15:47:00,39.84,39.85,39.815,39.815,8116.0,BWA
+2023-09-27 15:46:00,39.79,39.84,39.785,39.84,8380.0,BWA
+2023-09-27 15:45:00,39.79,39.805,39.764,39.79,11680.0,BWA
+2023-09-27 15:44:00,39.755,39.8,39.755,39.79,8357.0,BWA
+2023-09-27 15:43:00,39.78,39.78,39.741,39.76,5269.0,BWA
+2023-09-27 15:42:00,39.815,39.815,39.77,39.78,8847.0,BWA
+2023-09-27 15:41:00,39.82,39.825,39.804,39.82,5401.0,BWA
+2023-09-27 15:40:00,39.86,39.86,39.82,39.83,10153.0,BWA
+2023-09-27 15:39:00,39.88,39.89,39.86,39.88,6514.0,BWA
+2023-09-27 15:38:00,39.84,39.9,39.84,39.88,8864.0,BWA
+2023-09-27 15:37:00,39.91,39.91,39.845,39.845,9212.0,BWA
+2023-09-27 15:36:00,39.96,39.97,39.895,39.9,8292.0,BWA
+2023-09-27 15:35:00,40.005,40.01,39.95,39.95,7295.0,BWA
+2023-09-27 15:34:00,39.995,40.01,39.98,40.005,15135.0,BWA
+2023-09-27 15:33:00,39.975,39.995,39.97,39.995,4141.0,BWA
+2023-09-27 15:32:00,40.005,40.005,39.99,40.0,3947.0,BWA
+2023-09-27 15:31:00,40.015,40.015,40.0,40.015,3894.0,BWA
+2023-09-27 15:30:00,40.055,40.08,40.04,40.04,8724.0,BWA
+2023-09-27 15:29:00,40.06,40.065,40.04,40.055,6891.0,BWA
+2023-09-27 15:28:00,40.045,40.06,40.045,40.055,3669.0,BWA
+2023-09-27 15:27:00,40.05,40.06,40.035,40.045,8176.0,BWA
+2023-09-27 15:26:00,40.075,40.08,40.045,40.05,8272.0,BWA
+2023-09-27 15:25:00,40.045,40.075,40.04,40.075,3454.0,BWA
+2023-09-27 15:24:00,40.07,40.07,40.04,40.04,2129.0,BWA
+2023-09-27 15:23:00,40.08,40.08,40.06,40.06,2093.0,BWA
+2023-09-27 15:22:00,40.07,40.08,40.032,40.075,6290.0,BWA
+2023-09-27 15:21:00,40.069,40.07,40.035,40.07,7898.0,BWA
+2023-09-27 15:20:00,40.065,40.07,40.065,40.065,2390.0,BWA
+2023-09-27 15:19:00,40.095,40.1,40.06,40.065,3823.0,BWA
+2023-09-27 15:18:00,40.095,40.125,40.085,40.095,8591.0,BWA
+2023-09-27 15:17:00,40.07,40.095,40.055,40.095,14062.0,BWA
+2023-09-27 15:16:00,40.07,40.08,40.06,40.065,7369.0,BWA
+2023-09-27 15:15:00,40.12,40.13,40.065,40.07,7311.0,BWA
+2023-09-27 15:14:00,40.145,40.145,40.12,40.12,5264.0,BWA
+2023-09-27 15:13:00,40.195,40.21,40.14,40.145,7514.0,BWA
+2023-09-27 15:12:00,40.2,40.21,40.19,40.19,1945.0,BWA
+2023-09-27 15:11:00,40.19,40.22,40.19,40.19,13934.0,BWA
+2023-09-27 15:10:00,40.16,40.2,40.16,40.195,6315.0,BWA
+2023-09-27 15:09:00,40.19,40.19,40.16,40.16,2843.0,BWA
+2023-09-27 15:08:00,40.225,40.225,40.19,40.19,3739.0,BWA
+2023-09-27 15:07:00,40.175,40.225,40.175,40.22,5609.0,BWA
+2023-09-27 15:06:00,40.17,40.175,40.17,40.175,1060.0,BWA
+2023-09-27 15:05:00,40.18,40.19,40.17,40.17,2688.0,BWA
+2023-09-27 15:04:00,40.12,40.165,40.12,40.165,7289.0,BWA
+2023-09-27 15:03:00,40.095,40.12,40.08,40.12,7830.0,BWA
+2023-09-27 15:02:00,40.1,40.11,40.09,40.095,4376.0,BWA
+2023-09-27 15:01:00,40.085,40.115,40.085,40.105,7798.0,BWA
+2023-09-27 15:00:00,40.105,40.115,40.07,40.08,7321.0,BWA
+2023-09-27 14:59:00,40.11,40.12,40.08,40.11,6036.0,BWA
+2023-09-27 14:58:00,40.1,40.11,40.09,40.11,2436.0,BWA
+2023-09-27 14:57:00,40.08,40.1,40.065,40.1,4417.0,BWA
+2023-09-27 14:56:00,40.04,40.06,40.01,40.05,7234.0,BWA
+2023-09-27 14:55:00,40.005,40.06,40.005,40.05,8477.0,BWA
+2023-09-27 14:54:00,39.975,40.0,39.975,40.0,2081.0,BWA
+2023-09-27 14:53:00,39.92,39.985,39.92,39.975,7590.0,BWA
+2023-09-27 14:52:00,39.91,39.93,39.905,39.91,5541.0,BWA
+2023-09-27 14:51:00,39.92,39.92,39.92,39.92,327.0,BWA
+2023-09-27 14:50:00,39.92,39.94,39.92,39.931,9597.0,BWA
+2023-09-27 14:49:00,39.95,39.95,39.925,39.925,2990.0,BWA
+2023-09-27 14:48:00,39.99,39.99,39.94,39.95,1802.0,BWA
+2023-09-27 14:47:00,40.0,40.0,39.99,40.0,2160.0,BWA
+2023-09-27 14:46:00,39.995,40.0,39.99,39.99,1263.0,BWA
+2023-09-27 14:45:00,39.99,40.01,39.99,40.01,1297.0,BWA
+2023-09-27 14:44:00,39.99,39.99,39.98,39.98,2902.0,BWA
+2023-09-27 14:43:00,39.94,39.98,39.94,39.98,25766.0,BWA
+2023-09-27 14:42:00,39.94,39.95,39.94,39.94,1898.0,BWA
+2023-09-27 14:41:00,39.91,39.94,39.905,39.94,3191.0,BWA
+2023-09-27 14:40:00,39.94,39.94,39.92,39.92,2654.0,BWA
+2023-09-27 14:39:00,39.92,39.94,39.92,39.94,1842.0,BWA
+2023-09-27 14:38:00,39.92,39.925,39.907,39.907,2842.0,BWA
+2023-09-27 14:37:00,39.905,39.91,39.902,39.905,1443.0,BWA
+2023-09-27 14:36:00,39.9,39.905,39.88,39.905,1987.0,BWA
+2023-09-27 14:35:00,39.86,39.9,39.86,39.9,3849.0,BWA
+2023-09-27 14:34:00,39.83,39.85,39.83,39.85,2303.0,BWA
+2023-09-27 14:33:00,39.86,39.86,39.83,39.83,2550.0,BWA
+2023-09-27 14:32:00,39.86,39.86,39.85,39.86,1063.0,BWA
+2023-09-27 14:31:00,39.82,39.86,39.815,39.85,3998.0,BWA
+2023-09-27 14:30:00,39.77,39.815,39.77,39.81,1092.0,BWA
+2023-09-27 14:29:00,39.735,39.765,39.73,39.765,5317.0,BWA
+2023-09-27 14:28:00,39.71,39.74,39.7,39.73,2731.0,BWA
+2023-09-27 14:27:00,39.72,39.72,39.715,39.72,1476.0,BWA
+2023-09-27 14:26:00,39.68,39.71,39.68,39.71,1598.0,BWA
+2023-09-27 14:25:00,39.705,39.71,39.681,39.681,1908.0,BWA
+2023-09-27 14:24:00,39.7,39.7,39.69,39.695,3383.0,BWA
+2023-09-27 14:23:00,39.725,39.725,39.705,39.705,1143.0,BWA
+2023-09-27 14:22:00,39.71,39.72,39.7,39.72,1203.0,BWA
+2023-09-27 14:21:00,39.69,39.74,39.69,39.72,2968.0,BWA
+2023-09-27 14:20:00,39.68,39.69,39.666,39.69,2055.0,BWA
+2023-09-27 14:19:00,39.69,39.705,39.67,39.67,10548.0,BWA
+2023-09-27 14:18:00,39.66,39.69,39.66,39.681,3206.0,BWA
+2023-09-27 14:17:00,39.67,39.67,39.645,39.655,5223.0,BWA
+2023-09-27 14:16:00,39.67,39.67,39.67,39.67,801.0,BWA
+2023-09-27 14:15:00,39.665,39.69,39.665,39.68,3620.0,BWA
+2023-09-27 14:14:00,39.68,39.68,39.66,39.66,2837.0,BWA
+2023-09-27 14:13:00,39.665,39.695,39.665,39.68,20616.0,BWA
+2023-09-27 14:12:00,39.67,39.67,39.66,39.66,512.0,BWA
+2023-09-27 14:11:00,39.68,39.69,39.68,39.685,848.0,BWA
+2023-09-27 14:10:00,39.64,39.68,39.625,39.68,3054.0,BWA
+2023-09-27 14:09:00,39.63,39.66,39.63,39.65,2913.0,BWA
+2023-09-27 14:08:00,39.64,39.64,39.625,39.63,2593.0,BWA
+2023-09-27 14:07:00,39.63,39.65,39.625,39.65,16651.0,BWA
+2023-09-27 14:06:00,39.65,39.65,39.64,39.64,1144.0,BWA
+2023-09-27 14:05:00,39.668,39.668,39.65,39.65,1021.0,BWA
+2023-09-27 14:04:00,39.63,39.65,39.61,39.65,6373.0,BWA
+2023-09-27 14:03:00,39.655,39.655,39.645,39.645,1658.0,BWA
+2023-09-27 14:02:00,39.65,39.66,39.65,39.655,1937.0,BWA
+2023-09-27 14:01:00,39.63,39.65,39.63,39.65,3055.0,BWA
+2023-09-27 14:00:00,39.66,39.66,39.63,39.63,3101.0,BWA
+2023-09-27 13:59:00,39.66,39.67,39.66,39.67,4142.0,BWA
+2023-09-27 13:58:00,39.66,39.68,39.66,39.66,1622.0,BWA
+2023-09-27 13:57:00,39.655,39.665,39.655,39.66,1921.0,BWA
+2023-09-27 13:56:00,39.63,39.65,39.62,39.65,2134.0,BWA
+2023-09-27 13:55:00,39.635,39.64,39.63,39.64,2079.0,BWA
+2023-09-27 13:54:00,39.65,39.665,39.64,39.65,2201.0,BWA
+2023-09-27 13:53:00,39.651,39.66,39.64,39.65,1737.0,BWA
+2023-09-27 13:52:00,39.65,39.65,39.65,39.65,348.0,BWA
+2023-09-27 13:51:00,39.65,39.67,39.64,39.66,5000.0,BWA
+2023-09-27 13:50:00,39.64,39.645,39.64,39.645,458.0,BWA
+2023-09-27 13:49:00,39.62,39.63,39.6,39.63,2062.0,BWA
+2023-09-27 13:48:00,39.64,39.641,39.62,39.62,2713.0,BWA
+2023-09-27 13:47:00,39.64,39.645,39.64,39.64,1274.0,BWA
+2023-09-27 13:46:00,39.61,39.63,39.61,39.63,1983.0,BWA
+2023-09-27 13:45:00,39.638,39.638,39.61,39.61,1717.0,BWA
+2023-09-27 13:44:00,39.56,39.6,39.56,39.6,2589.0,BWA
+2023-09-27 13:43:00,39.535,39.57,39.535,39.57,1753.0,BWA
+2023-09-27 13:42:00,39.52,39.55,39.52,39.55,3736.0,BWA
+2023-09-27 13:41:00,39.54,39.54,39.53,39.53,971.0,BWA
+2023-09-27 13:40:00,39.575,39.575,39.54,39.55,4673.0,BWA
+2023-09-27 13:39:00,39.6,39.6,39.58,39.58,2458.0,BWA
+2023-09-27 13:38:00,39.6,39.608,39.6,39.605,1581.0,BWA
+2023-09-27 13:37:00,39.58,39.595,39.58,39.595,2094.0,BWA
+2023-09-27 13:36:00,39.605,39.61,39.585,39.6,2912.0,BWA
+2023-09-27 13:35:00,39.61,39.63,39.6,39.6,1711.0,BWA
+2023-09-27 13:34:00,39.6,39.62,39.6,39.605,1317.0,BWA
+2023-09-27 13:33:00,39.585,39.61,39.585,39.61,1432.0,BWA
+2023-09-27 13:32:00,39.58,39.6,39.58,39.585,2340.0,BWA
+2023-09-27 13:31:00,39.57,39.58,39.57,39.58,1237.0,BWA
+2023-09-27 13:30:00,39.56,39.57,39.56,39.57,734.0,BWA
+2023-09-27 13:29:00,39.57,39.59,39.55,39.575,3964.0,BWA
+2023-09-27 13:28:00,39.56,39.57,39.551,39.56,1306.0,BWA
+2023-09-27 13:27:00,39.58,39.58,39.56,39.56,933.0,BWA
+2023-09-27 13:26:00,39.6,39.6,39.58,39.595,1175.0,BWA
+2023-09-27 13:25:00,39.605,39.605,39.6,39.6,640.0,BWA
+2023-09-27 13:24:00,39.62,39.62,39.615,39.62,894.0,BWA
+2023-09-27 13:23:00,39.64,39.64,39.63,39.63,1215.0,BWA
+2023-09-27 13:22:00,39.61,39.63,39.61,39.62,2779.0,BWA
+2023-09-27 13:21:00,39.64,39.64,39.63,39.63,377.0,BWA
+2023-09-27 13:20:00,39.69,39.69,39.65,39.65,1555.0,BWA
+2023-09-27 13:19:00,39.68,39.7,39.68,39.69,2793.0,BWA
+2023-09-27 13:18:00,39.68,39.68,39.66,39.67,462.0,BWA
+2023-09-27 13:17:00,39.69,39.72,39.68,39.68,2868.0,BWA
+2023-09-27 13:16:00,39.69,39.69,39.68,39.68,1343.0,BWA
+2023-09-27 13:15:00,39.7,39.7,39.7,39.7,551.0,BWA
+2023-09-27 13:14:00,39.75,39.755,39.7,39.7,3140.0,BWA
+2023-09-27 13:13:00,39.79,39.8,39.73,39.74,4050.0,BWA
+2023-09-27 13:12:00,39.79,39.79,39.77,39.78,4408.0,BWA
+2023-09-27 13:11:00,39.77,39.8,39.77,39.8,2763.0,BWA
+2023-09-27 13:10:00,39.795,39.795,39.77,39.771,2766.0,BWA
+2023-09-27 13:09:00,39.8,39.8,39.795,39.795,796.0,BWA
+2023-09-27 13:08:00,39.765,39.79,39.765,39.79,2262.0,BWA
+2023-09-27 13:07:00,39.775,39.775,39.755,39.76,1923.0,BWA
+2023-09-27 13:06:00,39.77,39.78,39.77,39.78,1719.0,BWA
+2023-09-27 13:05:00,39.8,39.8,39.78,39.78,672.0,BWA
+2023-09-27 13:04:00,39.79,39.8,39.79,39.8,419.0,BWA
+2023-09-27 13:03:00,39.8,39.8,39.79,39.8,578.0,BWA
+2023-09-27 13:02:00,39.75,39.79,39.73,39.79,2962.0,BWA
+2023-09-27 13:01:00,39.75,39.75,39.75,39.75,155.0,BWA
+2023-09-27 13:00:00,39.74,39.765,39.74,39.75,2496.0,BWA
+2023-09-27 12:59:00,39.71,39.74,39.71,39.715,3746.0,BWA
+2023-09-27 12:58:00,39.73,39.73,39.71,39.71,1222.0,BWA
+2023-09-27 12:57:00,39.735,39.75,39.735,39.735,2998.0,BWA
+2023-09-27 12:56:00,39.75,39.75,39.74,39.74,610.0,BWA
+2023-09-27 12:55:00,39.79,39.79,39.76,39.76,1920.0,BWA
+2023-09-27 12:54:00,39.78,39.792,39.77,39.792,1048.0,BWA
+2023-09-27 12:53:00,39.75,39.77,39.745,39.77,1952.0,BWA
+2023-09-27 12:52:00,39.75,39.75,39.74,39.75,3643.0,BWA
+2023-09-27 12:51:00,39.755,39.77,39.755,39.76,4094.0,BWA
+2023-09-27 12:50:00,39.765,39.773,39.765,39.773,900.0,BWA
+2023-09-27 12:49:00,39.76,39.765,39.75,39.76,563.0,BWA
+2023-09-27 12:48:00,39.76,39.78,39.76,39.77,1707.0,BWA
+2023-09-27 12:47:00,39.77,39.77,39.77,39.77,730.0,BWA
+2023-09-27 12:46:00,39.78,39.78,39.78,39.78,486.0,BWA
+2023-09-27 12:45:00,39.74,39.76,39.73,39.76,1610.0,BWA
+2023-09-27 12:44:00,39.71,39.73,39.71,39.73,1764.0,BWA
+2023-09-27 12:43:00,39.7,39.7,39.7,39.7,909.0,BWA
+2023-09-27 12:42:00,39.71,39.72,39.705,39.71,1275.0,BWA
+2023-09-27 12:41:00,39.68,39.73,39.68,39.727,2287.0,BWA
+2023-09-27 12:40:00,39.66,39.68,39.66,39.67,3252.0,BWA
+2023-09-27 12:39:00,39.62,39.64,39.615,39.64,3200.0,BWA
+2023-09-27 12:38:00,39.61,39.615,39.6,39.615,2476.0,BWA
+2023-09-27 12:37:00,39.62,39.62,39.61,39.61,776.0,BWA
+2023-09-27 12:36:00,39.63,39.63,39.615,39.615,887.0,BWA
+2023-09-27 12:35:00,39.61,39.64,39.61,39.64,1245.0,BWA
+2023-09-27 12:34:00,39.61,39.62,39.61,39.61,682.0,BWA
+2023-09-27 12:32:00,39.6,39.6,39.57,39.57,1322.0,BWA
+2023-09-27 12:31:00,39.58,39.6,39.58,39.6,1115.0,BWA
+2023-09-27 12:30:00,39.58,39.6,39.55,39.59,4433.0,BWA
+2023-09-27 12:29:00,39.53,39.57,39.53,39.56,3305.0,BWA
+2023-09-27 12:28:00,39.55,39.56,39.53,39.53,2601.0,BWA
+2023-09-27 12:27:00,39.58,39.58,39.55,39.555,2086.0,BWA
+2023-09-27 12:26:00,39.6,39.6,39.59,39.59,583.0,BWA
+2023-09-27 12:25:00,39.63,39.64,39.61,39.61,1515.0,BWA
+2023-09-27 12:24:00,39.61,39.621,39.6,39.621,2499.0,BWA
+2023-09-27 12:23:00,39.62,39.63,39.61,39.62,3075.0,BWA
+2023-09-27 12:22:00,39.63,39.63,39.62,39.625,1148.0,BWA
+2023-09-27 12:21:00,39.64,39.64,39.64,39.64,957.0,BWA
+2023-09-27 12:20:00,39.66,39.66,39.65,39.65,692.0,BWA
+2023-09-27 12:19:00,39.69,39.691,39.66,39.66,1652.0,BWA
+2023-09-27 12:18:00,39.66,39.7,39.66,39.69,5053.0,BWA
+2023-09-27 12:17:00,39.635,39.66,39.62,39.65,4275.0,BWA
+2023-09-27 12:16:00,39.64,39.64,39.64,39.64,461.0,BWA
+2023-09-27 12:15:00,39.65,39.65,39.625,39.65,2472.0,BWA
+2023-09-27 12:14:00,39.65,39.65,39.635,39.65,1844.0,BWA
+2023-09-27 12:13:00,39.66,39.66,39.65,39.66,3268.0,BWA
+2023-09-27 12:12:00,39.641,39.66,39.64,39.64,1140.0,BWA
+2023-09-27 12:11:00,39.63,39.66,39.63,39.65,3265.0,BWA
+2023-09-27 12:10:00,39.62,39.62,39.61,39.61,847.0,BWA
+2023-09-27 12:09:00,39.66,39.66,39.62,39.62,1847.0,BWA
+2023-09-27 12:08:00,39.65,39.66,39.65,39.65,1928.0,BWA
+2023-09-27 12:07:00,39.66,39.68,39.64,39.67,3410.0,BWA
+2023-09-27 12:06:00,39.67,39.671,39.642,39.66,2043.0,BWA
+2023-09-27 12:05:00,39.68,39.68,39.65,39.66,4416.0,BWA
+2023-09-27 12:04:00,39.71,39.71,39.69,39.69,3566.0,BWA
+2023-09-27 12:03:00,39.72,39.72,39.705,39.72,1612.0,BWA
+2023-09-27 12:02:00,39.73,39.74,39.725,39.74,1814.0,BWA
+2023-09-27 12:01:00,39.745,39.745,39.71,39.73,3355.0,BWA
+2023-09-27 12:00:00,39.8,39.8,39.73,39.73,4111.0,BWA
+2023-09-27 11:59:00,39.81,39.81,39.8,39.8,317.0,BWA
+2023-09-27 11:58:00,39.83,39.83,39.81,39.81,678.0,BWA
+2023-09-27 11:57:00,39.82,39.84,39.82,39.84,984.0,BWA
+2023-09-27 11:56:00,39.84,39.85,39.84,39.84,1426.0,BWA
+2023-09-27 11:55:00,39.82,39.84,39.82,39.84,636.0,BWA
+2023-09-27 11:54:00,39.82,39.82,39.82,39.82,336.0,BWA
+2023-09-27 11:53:00,39.82,39.82,39.79,39.8,2184.0,BWA
+2023-09-27 11:52:00,39.83,39.83,39.83,39.83,572.0,BWA
+2023-09-27 11:51:00,39.83,39.85,39.82,39.85,1157.0,BWA
+2023-09-27 11:50:00,39.83,39.85,39.83,39.85,919.0,BWA
+2023-09-27 11:49:00,39.8,39.81,39.8,39.81,1301.0,BWA
+2023-09-27 11:48:00,39.79,39.82,39.79,39.8,3038.0,BWA
+2023-09-27 11:47:00,39.795,39.795,39.79,39.79,1111.0,BWA
+2023-09-27 11:46:00,39.84,39.855,39.795,39.805,5372.0,BWA
+2023-09-27 11:45:00,39.86,39.86,39.83,39.84,2095.0,BWA
+2023-09-27 11:44:00,39.89,39.89,39.87,39.87,878.0,BWA
+2023-09-27 11:43:00,39.94,39.94,39.89,39.9,2964.0,BWA
+2023-09-27 11:42:00,39.97,39.97,39.94,39.94,2139.0,BWA
+2023-09-27 11:41:00,39.99,40.0,39.985,39.99,2198.0,BWA
+2023-09-27 11:40:00,40.01,40.01,40.0,40.0,1004.0,BWA
+2023-09-27 11:39:00,40.01,40.01,40.01,40.01,388.0,BWA
+2023-09-27 11:38:00,40.02,40.03,40.015,40.02,1519.0,BWA
+2023-09-27 11:37:00,40.05,40.05,40.03,40.03,1451.0,BWA
+2023-09-27 11:35:00,40.07,40.08,40.07,40.07,993.0,BWA
+2023-09-27 11:34:00,40.055,40.06,40.055,40.06,854.0,BWA
+2023-09-27 11:33:00,40.055,40.09,40.055,40.06,1493.0,BWA
+2023-09-27 11:32:00,40.04,40.06,40.04,40.05,1803.0,BWA
+2023-09-27 11:31:00,40.03,40.05,40.03,40.05,2811.0,BWA
+2023-09-27 11:30:00,40.005,40.04,40.005,40.03,2413.0,BWA
+2023-09-27 11:29:00,40.02,40.02,40.0,40.005,1722.0,BWA
+2023-09-27 11:28:00,40.03,40.03,40.03,40.03,386.0,BWA
+2023-09-27 11:27:00,40.02,40.04,40.01,40.04,2865.0,BWA
+2023-09-27 11:26:00,40.01,40.02,40.01,40.01,880.0,BWA
+2023-09-27 11:25:00,40.01,40.015,40.0,40.01,1096.0,BWA
+2023-09-27 11:24:00,40.02,40.03,40.01,40.01,1072.0,BWA
+2023-09-27 11:23:00,40.0,40.03,39.995,40.02,3090.0,BWA
+2023-09-27 11:22:00,40.0,40.01,39.97,39.995,3657.0,BWA
+2023-09-27 11:21:00,40.0,40.0,40.0,40.0,215.0,BWA
+2023-09-27 11:20:00,40.01,40.01,40.01,40.01,398.0,BWA
+2023-09-27 11:19:00,40.02,40.02,40.01,40.01,1131.0,BWA
+2023-09-27 11:18:00,40.01,40.02,40.0,40.015,1728.0,BWA
+2023-09-27 11:17:00,40.03,40.04,40.02,40.02,1094.0,BWA
+2023-09-27 11:16:00,40.025,40.04,40.025,40.04,2602.0,BWA
+2023-09-27 11:15:00,40.037,40.037,40.015,40.02,1319.0,BWA
+2023-09-27 11:14:00,40.01,40.05,40.01,40.04,2717.0,BWA
+2023-09-27 11:13:00,40.0,40.01,40.0,40.01,740.0,BWA
+2023-09-27 11:12:00,40.04,40.04,40.03,40.03,733.0,BWA
+2023-09-27 11:11:00,40.045,40.06,40.045,40.06,1081.0,BWA
+2023-09-27 11:10:00,40.07,40.08,40.05,40.05,1624.0,BWA
+2023-09-27 11:09:00,40.08,40.08,40.04,40.07,2272.0,BWA
+2023-09-27 11:08:00,40.07,40.07,40.06,40.06,546.0,BWA
+2023-09-27 11:07:00,40.05,40.07,40.05,40.07,1034.0,BWA
+2023-09-27 11:06:00,40.03,40.07,40.03,40.06,2853.0,BWA
+2023-09-27 11:05:00,40.07,40.07,40.05,40.05,1539.0,BWA
+2023-09-27 11:04:00,40.07,40.072,40.06,40.07,2111.0,BWA
+2023-09-27 11:03:00,40.093,40.093,40.08,40.08,1140.0,BWA
+2023-09-27 11:02:00,40.07,40.08,40.065,40.08,1186.0,BWA
+2023-09-27 11:01:00,40.01,40.04,40.01,40.04,1558.0,BWA
+2023-09-27 11:00:00,39.97,40.0,39.945,40.0,4554.0,BWA
+2023-09-27 10:59:00,39.98,40.0,39.97,39.97,3037.0,BWA
+2023-09-27 10:58:00,39.98,39.98,39.975,39.98,598.0,BWA
+2023-09-27 10:57:00,39.99,39.99,39.98,39.98,513.0,BWA
+2023-09-27 10:56:00,40.02,40.02,39.97,39.995,2032.0,BWA
+2023-09-27 10:55:00,40.01,40.01,40.01,40.01,683.0,BWA
+2023-09-27 10:54:00,40.0,40.025,40.0,40.025,1706.0,BWA
+2023-09-27 10:53:00,40.04,40.04,40.01,40.01,1204.0,BWA
+2023-09-27 10:52:00,40.07,40.07,40.04,40.04,2365.0,BWA
+2023-09-27 10:51:00,40.12,40.12,40.055,40.07,2943.0,BWA
+2023-09-27 10:50:00,40.19,40.2,40.135,40.135,2075.0,BWA
+2023-09-27 10:49:00,40.225,40.23,40.2,40.2,1411.0,BWA
+2023-09-27 10:48:00,40.19,40.22,40.18,40.215,2100.0,BWA
+2023-09-27 10:47:00,40.185,40.185,40.16,40.16,627.0,BWA
+2023-09-27 10:46:00,40.16,40.18,40.14,40.18,1760.0,BWA
+2023-09-27 10:45:00,40.17,40.179,40.17,40.179,748.0,BWA
+2023-09-27 10:44:00,40.18,40.189,40.17,40.185,1563.0,BWA
+2023-09-27 10:43:00,40.18,40.19,40.18,40.18,1421.0,BWA
+2023-09-27 10:42:00,40.19,40.19,40.165,40.17,1211.0,BWA
+2023-09-27 10:41:00,40.13,40.175,40.13,40.175,2236.0,BWA
+2023-09-27 10:40:00,40.169,40.169,40.138,40.138,948.0,BWA
+2023-09-27 10:39:00,40.15,40.19,40.15,40.165,3025.0,BWA
+2023-09-27 10:38:00,40.16,40.18,40.16,40.165,1644.0,BWA
+2023-09-27 10:37:00,40.12,40.13,40.12,40.13,588.0,BWA
+2023-09-27 10:36:00,40.14,40.14,40.11,40.12,1123.0,BWA
+2023-09-27 10:35:00,40.12,40.14,40.12,40.13,1258.0,BWA
+2023-09-27 10:34:00,40.07,40.1,40.07,40.1,4496.0,BWA
+2023-09-27 10:33:00,40.08,40.09,40.07,40.07,958.0,BWA
+2023-09-27 10:32:00,40.07,40.08,40.07,40.08,1152.0,BWA
+2023-09-27 10:31:00,40.1,40.1,40.06,40.06,1298.0,BWA
+2023-09-27 10:30:00,40.14,40.16,40.1,40.1,2961.0,BWA
+2023-09-27 10:29:00,40.12,40.15,40.115,40.14,2005.0,BWA
+2023-09-27 10:28:00,40.145,40.15,40.11,40.11,4240.0,BWA
+2023-09-27 10:27:00,40.14,40.145,40.14,40.145,760.0,BWA
+2023-09-27 10:26:00,40.17,40.17,40.17,40.17,552.0,BWA
+2023-09-27 10:25:00,40.18,40.18,40.18,40.18,846.0,BWA
+2023-09-27 10:24:00,40.14,40.16,40.13,40.13,1329.0,BWA
+2023-09-27 10:23:00,40.1,40.13,40.1,40.13,1651.0,BWA
+2023-09-27 10:22:00,40.11,40.12,40.09,40.11,5024.0,BWA
+2023-09-27 10:21:00,40.09,40.11,40.09,40.11,1053.0,BWA
+2023-09-27 10:20:00,40.05,40.1,40.05,40.1,3487.0,BWA
+2023-09-27 10:19:00,40.054,40.054,40.04,40.04,1241.0,BWA
+2023-09-27 10:18:00,40.085,40.09,40.06,40.06,1190.0,BWA
+2023-09-27 10:17:00,40.09,40.095,40.08,40.095,559.0,BWA
+2023-09-27 10:16:00,40.08,40.1,40.07,40.09,1607.0,BWA
+2023-09-27 10:15:00,40.12,40.13,40.09,40.1,3472.0,BWA
+2023-09-27 10:14:00,40.12,40.12,40.08,40.085,2377.0,BWA
+2023-09-27 10:13:00,40.11,40.13,40.11,40.12,1155.0,BWA
+2023-09-27 10:12:00,40.06,40.1,40.06,40.1,1968.0,BWA
+2023-09-27 10:11:00,40.12,40.12,40.07,40.07,2087.0,BWA
+2023-09-27 10:10:00,40.115,40.16,40.115,40.12,2752.0,BWA
+2023-09-27 10:09:00,40.139,40.139,40.13,40.13,439.0,BWA
+2023-09-27 10:08:00,40.14,40.14,40.12,40.12,2508.0,BWA
+2023-09-27 10:07:00,40.09,40.12,40.09,40.11,1537.0,BWA
+2023-09-27 10:06:00,40.07,40.13,40.045,40.11,4350.0,BWA
+2023-09-27 10:05:00,40.09,40.09,40.06,40.075,2194.0,BWA
+2023-09-27 10:04:00,40.09,40.095,40.08,40.095,961.0,BWA
+2023-09-27 10:03:00,40.09,40.09,40.07,40.07,1350.0,BWA
+2023-09-27 10:02:00,40.03,40.089,40.01,40.089,2084.0,BWA
+2023-09-27 10:01:00,40.07,40.11,40.02,40.02,2001.0,BWA
+2023-09-27 10:00:00,40.12,40.17,40.09,40.09,3174.0,BWA
+2023-09-27 09:59:00,40.1,40.1,40.1,40.1,757.0,BWA
+2023-09-27 09:58:00,40.119,40.12,40.07,40.12,2173.0,BWA
+2023-09-27 09:57:00,40.159,40.159,40.11,40.129,2581.0,BWA
+2023-09-27 09:56:00,40.129,40.14,40.09,40.135,1837.0,BWA
+2023-09-27 09:55:00,40.06,40.09,40.01,40.09,2476.0,BWA
+2023-09-27 09:54:00,40.06,40.065,40.045,40.045,1796.0,BWA
+2023-09-27 09:53:00,40.01,40.059,40.01,40.059,1587.0,BWA
+2023-09-27 09:52:00,39.99,40.0,39.965,39.98,1369.0,BWA
+2023-09-27 09:51:00,39.979,40.009,39.95,40.009,1804.0,BWA
+2023-09-27 09:50:00,39.88,39.96,39.88,39.96,2277.0,BWA
+2023-09-27 09:49:00,39.87,39.87,39.86,39.86,378.0,BWA
+2023-09-27 09:48:00,39.94,39.94,39.94,39.94,495.0,BWA
+2023-09-27 09:47:00,39.91,39.94,39.91,39.94,1204.0,BWA
+2023-09-27 09:46:00,39.94,39.94,39.92,39.92,470.0,BWA
+2023-09-27 09:45:00,40.015,40.04,39.96,39.96,1730.0,BWA
+2023-09-27 09:44:00,39.9,40.0,39.9,40.0,5371.0,BWA
+2023-09-27 09:43:00,39.89,39.905,39.89,39.905,545.0,BWA
+2023-09-27 09:42:00,39.89,39.9,39.88,39.88,2421.0,BWA
+2023-09-27 09:41:00,39.94,39.95,39.89,39.89,1166.0,BWA
+2023-09-27 09:40:00,40.01,40.01,39.99,39.99,1358.0,BWA
+2023-09-27 09:39:00,40.07,40.07,40.04,40.04,1327.0,BWA
+2023-09-27 09:38:00,40.08,40.1,40.07,40.07,877.0,BWA
+2023-09-27 09:37:00,40.08,40.141,40.08,40.09,797.0,BWA
+2023-09-27 09:36:00,40.2,40.2,40.15,40.15,1358.0,BWA
+2023-09-27 09:34:00,40.25,40.25,40.23,40.23,680.0,BWA
+2023-09-27 09:33:00,40.2,40.2,40.2,40.2,140.0,BWA
+2023-09-27 09:32:00,40.2,40.29,40.2,40.235,1904.0,BWA
+2023-09-27 09:31:00,40.08,40.08,40.08,40.08,210.0,BWA
+2023-09-27 09:30:00,40.22,40.22,40.155,40.155,12001.0,BWA
+2023-09-27 09:19:00,39.95,39.95,39.95,39.95,1.0,BWA
+2023-09-27 08:02:00,39.86,39.86,39.86,39.86,1.0,BWA
+2023-09-27 08:01:00,41.27,41.27,41.27,41.27,1.0,BWA
+2023-09-27 07:23:00,39.99,40.0,39.99,40.0,22.0,BWA
+2023-09-27 06:45:00,40.33,40.33,40.33,40.33,10.0,BWA
+2023-09-27 06:44:00,40.52,40.52,40.52,40.52,50.0,BWA
+2023-09-27 04:01:00,39.85,39.86,39.85,39.86,19.0,BWA
+2023-09-26 19:00:00,39.86,39.86,39.86,39.86,355926.0,BWA
+2023-09-26 18:30:00,39.86,39.86,39.86,39.86,355926.0,BWA
+2023-09-26 17:38:00,39.58,39.58,39.58,39.58,50.0,BWA
+2023-09-26 17:33:00,39.75,39.75,39.75,39.75,5.0,BWA
+2023-09-26 17:05:00,40.66,40.66,40.66,40.66,2.0,BWA
+2023-09-26 16:57:00,40.0,40.0,40.0,40.0,300.0,BWA
+2023-09-26 16:23:00,39.25,39.25,39.25,39.25,110.0,BWA
+2023-09-26 16:10:00,39.86,39.86,39.86,39.86,355966.0,BWA
+2023-09-26 16:07:00,39.75,39.86,39.75,39.86,2.0,BWA
+2023-09-26 16:04:00,39.75,39.75,39.75,39.75,1.0,BWA
+2023-09-26 16:02:00,39.86,39.86,39.86,39.86,9760.0,BWA
+2023-09-26 16:01:00,39.86,39.86,39.86,39.86,2227.0,BWA
+2023-09-26 16:00:00,39.84,39.86,39.84,39.86,738662.0,BWA
+2023-09-26 15:59:00,39.845,39.88,39.83,39.84,56480.0,BWA
+2023-09-26 15:58:00,39.855,39.86,39.82,39.84,67534.0,BWA
+2023-09-26 15:57:00,39.865,39.87,39.85,39.855,22336.0,BWA
+2023-09-26 15:56:00,39.87,39.885,39.86,39.865,27878.0,BWA
+2023-09-26 15:55:00,39.875,39.89,39.86,39.87,21115.0,BWA
+2023-09-26 15:54:00,39.905,39.905,39.87,39.875,17281.0,BWA
+2023-09-26 15:53:00,39.905,39.91,39.895,39.905,16597.0,BWA
+2023-09-26 15:52:00,39.885,39.907,39.875,39.907,16002.0,BWA
+2023-09-26 15:51:00,39.89,39.907,39.885,39.885,10274.0,BWA
+2023-09-26 15:50:00,39.86,39.885,39.825,39.885,14445.0,BWA
+2023-09-26 15:49:00,39.87,39.88,39.855,39.86,8232.0,BWA
+2023-09-26 15:48:00,39.91,39.91,39.88,39.887,12553.0,BWA
+2023-09-26 15:47:00,39.91,39.93,39.91,39.915,4848.0,BWA
+2023-09-26 15:46:00,39.92,39.92,39.9,39.915,10040.0,BWA
+2023-09-26 15:45:00,39.935,39.95,39.91,39.92,10305.0,BWA
+2023-09-26 15:44:00,39.95,39.955,39.935,39.94,5117.0,BWA
+2023-09-26 15:43:00,39.91,39.96,39.905,39.96,14027.0,BWA
+2023-09-26 15:42:00,39.915,39.92,39.905,39.915,5752.0,BWA
+2023-09-26 15:41:00,39.92,39.935,39.915,39.915,3601.0,BWA
+2023-09-26 15:40:00,39.91,39.93,39.91,39.92,6138.0,BWA
+2023-09-26 15:39:00,39.92,39.935,39.905,39.91,5276.0,BWA
+2023-09-26 15:38:00,39.905,39.92,39.905,39.92,2777.0,BWA
+2023-09-26 15:37:00,39.9,39.94,39.9,39.925,7669.0,BWA
+2023-09-26 15:36:00,39.915,39.92,39.9,39.905,13040.0,BWA
+2023-09-26 15:35:00,39.955,39.955,39.91,39.915,4360.0,BWA
+2023-09-26 15:34:00,39.985,39.985,39.955,39.955,4780.0,BWA
+2023-09-26 15:33:00,39.975,39.99,39.975,39.985,4587.0,BWA
+2023-09-26 15:32:00,40.02,40.025,39.98,39.98,4013.0,BWA
+2023-09-26 15:31:00,40.01,40.03,40.01,40.02,4603.0,BWA
+2023-09-26 15:30:00,40.005,40.019,39.992,40.0,2255.0,BWA
+2023-09-26 15:29:00,40.01,40.01,40.0,40.0,2315.0,BWA
+2023-09-26 15:28:00,39.985,40.02,39.985,40.01,4589.0,BWA
+2023-09-26 15:27:00,40.02,40.02,39.995,39.995,1712.0,BWA
+2023-09-26 15:26:00,40.0,40.03,40.0,40.025,3174.0,BWA
+2023-09-26 15:25:00,40.01,40.01,40.01,40.01,1255.0,BWA
+2023-09-26 15:24:00,40.015,40.025,40.01,40.02,3834.0,BWA
+2023-09-26 15:23:00,40.03,40.03,40.015,40.025,1382.0,BWA
+2023-09-26 15:22:00,40.035,40.035,40.02,40.03,2639.0,BWA
+2023-09-26 15:21:00,40.01,40.046,40.01,40.035,3473.0,BWA
+2023-09-26 15:20:00,40.01,40.02,40.005,40.02,5653.0,BWA
+2023-09-26 15:19:00,40.04,40.045,40.015,40.015,6778.0,BWA
+2023-09-26 15:18:00,40.08,40.08,40.03,40.03,2159.0,BWA
+2023-09-26 15:17:00,40.085,40.095,40.08,40.085,3091.0,BWA
+2023-09-26 15:16:00,40.12,40.12,40.085,40.085,5067.0,BWA
+2023-09-26 15:15:00,40.135,40.135,40.12,40.125,1216.0,BWA
+2023-09-26 15:14:00,40.16,40.16,40.12,40.12,5022.0,BWA
+2023-09-26 15:13:00,40.15,40.17,40.15,40.17,1015.0,BWA
+2023-09-26 15:12:00,40.135,40.15,40.135,40.15,3645.0,BWA
+2023-09-26 15:11:00,40.09,40.15,40.09,40.135,5419.0,BWA
+2023-09-26 15:10:00,40.075,40.085,40.075,40.085,11649.0,BWA
+2023-09-26 15:09:00,40.07,40.075,40.07,40.075,812.0,BWA
+2023-09-26 15:08:00,40.08,40.085,40.08,40.08,2251.0,BWA
+2023-09-26 15:07:00,40.07,40.07,40.065,40.07,2498.0,BWA
+2023-09-26 15:06:00,40.045,40.08,40.045,40.08,2713.0,BWA
+2023-09-26 15:05:00,40.065,40.065,40.045,40.045,2850.0,BWA
+2023-09-26 15:04:00,40.09,40.09,40.06,40.06,2578.0,BWA
+2023-09-26 15:03:00,40.06,40.095,40.06,40.09,7197.0,BWA
+2023-09-26 15:02:00,40.09,40.095,40.07,40.07,3611.0,BWA
+2023-09-26 15:01:00,40.07,40.085,40.07,40.085,1079.0,BWA
+2023-09-26 15:00:00,40.06,40.07,40.05,40.07,3554.0,BWA
+2023-09-26 14:59:00,40.04,40.08,40.04,40.065,5077.0,BWA
+2023-09-26 14:58:00,40.03,40.05,40.03,40.048,2768.0,BWA
+2023-09-26 14:57:00,40.03,40.03,40.02,40.03,4650.0,BWA
+2023-09-26 14:56:00,40.04,40.04,40.03,40.03,1052.0,BWA
+2023-09-26 14:55:00,40.03,40.045,40.03,40.04,1427.0,BWA
+2023-09-26 14:54:00,40.03,40.035,40.03,40.035,1644.0,BWA
+2023-09-26 14:53:00,40.05,40.05,40.04,40.05,2142.0,BWA
+2023-09-26 14:52:00,40.055,40.075,40.03,40.07,4263.0,BWA
+2023-09-26 14:51:00,40.05,40.06,40.05,40.06,1812.0,BWA
+2023-09-26 14:49:00,40.04,40.04,40.03,40.04,1030.0,BWA
+2023-09-26 14:48:00,40.03,40.04,40.03,40.03,1541.0,BWA
+2023-09-26 14:47:00,40.0,40.04,40.0,40.04,2272.0,BWA
+2023-09-26 14:46:00,40.01,40.01,39.99,39.99,1469.0,BWA
+2023-09-26 14:45:00,40.005,40.02,40.0,40.01,2056.0,BWA
+2023-09-26 14:44:00,40.005,40.005,40.005,40.005,1275.0,BWA
+2023-09-26 14:43:00,39.99,40.0,39.975,40.0,3480.0,BWA
+2023-09-26 14:42:00,39.995,39.995,39.985,39.99,2043.0,BWA
+2023-09-26 14:41:00,39.97,39.99,39.97,39.99,2185.0,BWA
+2023-09-26 14:40:00,39.96,39.975,39.96,39.965,2667.0,BWA
+2023-09-26 14:39:00,39.98,39.98,39.954,39.96,1818.0,BWA
+2023-09-26 14:38:00,39.99,39.99,39.99,39.99,948.0,BWA
+2023-09-26 14:37:00,40.0,40.008,40.0,40.0,2120.0,BWA
+2023-09-26 14:36:00,39.995,40.0,39.98,40.0,1724.0,BWA
+2023-09-26 14:35:00,40.01,40.01,39.99,39.99,2992.0,BWA
+2023-09-26 14:34:00,40.01,40.01,40.01,40.01,1273.0,BWA
+2023-09-26 14:33:00,40.025,40.025,40.0,40.005,1954.0,BWA
+2023-09-26 14:32:00,40.03,40.03,40.01,40.02,2205.0,BWA
+2023-09-26 14:31:00,40.01,40.03,39.99,40.02,4456.0,BWA
+2023-09-26 14:30:00,39.995,40.01,39.995,40.0,2233.0,BWA
+2023-09-26 14:29:00,40.0,40.0,40.0,40.0,1074.0,BWA
+2023-09-26 14:28:00,40.004,40.01,40.0,40.0,2402.0,BWA
+2023-09-26 14:27:00,39.99,40.005,39.99,40.005,1639.0,BWA
+2023-09-26 14:26:00,39.99,39.995,39.98,39.98,2859.0,BWA
+2023-09-26 14:25:00,39.975,39.99,39.97,39.98,5173.0,BWA
+2023-09-26 14:24:00,40.035,40.035,39.97,39.97,2162.0,BWA
+2023-09-26 14:23:00,40.02,40.03,40.02,40.03,1129.0,BWA
+2023-09-26 14:22:00,39.995,40.01,39.98,40.01,1513.0,BWA
+2023-09-26 14:21:00,39.98,39.99,39.97,39.98,1914.0,BWA
+2023-09-26 14:20:00,39.99,40.007,39.99,40.0,1118.0,BWA
+2023-09-26 14:19:00,39.96,40.0,39.96,39.995,4661.0,BWA
+2023-09-26 14:18:00,39.98,40.0,39.97,39.97,1062.0,BWA
+2023-09-26 14:17:00,40.01,40.02,39.985,39.985,1177.0,BWA
+2023-09-26 14:16:00,40.02,40.06,40.01,40.03,9086.0,BWA
+2023-09-26 14:15:00,40.04,40.04,40.01,40.015,5594.0,BWA
+2023-09-26 14:14:00,40.01,40.03,40.005,40.03,2386.0,BWA
+2023-09-26 14:13:00,40.02,40.03,40.02,40.02,2430.0,BWA
+2023-09-26 14:12:00,39.995,40.0,39.995,40.0,937.0,BWA
+2023-09-26 14:11:00,40.0,40.02,39.975,39.975,6190.0,BWA
+2023-09-26 14:10:00,40.07,40.07,40.02,40.02,8500.0,BWA
+2023-09-26 14:09:00,40.1,40.1,40.08,40.09,1930.0,BWA
+2023-09-26 14:08:00,40.11,40.11,40.11,40.11,546.0,BWA
+2023-09-26 14:07:00,40.14,40.14,40.12,40.12,2327.0,BWA
+2023-09-26 14:06:00,40.15,40.15,40.15,40.15,375.0,BWA
+2023-09-26 14:05:00,40.08,40.155,40.075,40.15,12466.0,BWA
+2023-09-26 14:04:00,40.085,40.09,40.08,40.08,1381.0,BWA
+2023-09-26 14:03:00,40.086,40.086,40.086,40.086,1572.0,BWA
+2023-09-26 14:02:00,40.095,40.1,40.08,40.08,2862.0,BWA
+2023-09-26 14:01:00,40.105,40.105,40.08,40.087,4466.0,BWA
+2023-09-26 14:00:00,40.13,40.14,40.12,40.121,1864.0,BWA
+2023-09-26 13:59:00,40.165,40.165,40.13,40.14,6026.0,BWA
+2023-09-26 13:58:00,40.16,40.16,40.16,40.16,133.0,BWA
+2023-09-26 13:57:00,40.16,40.16,40.16,40.16,1722.0,BWA
+2023-09-26 13:56:00,40.16,40.16,40.14,40.14,326.0,BWA
+2023-09-26 13:54:00,40.12,40.16,40.12,40.16,2469.0,BWA
+2023-09-26 13:53:00,40.16,40.16,40.12,40.12,2673.0,BWA
+2023-09-26 13:52:00,40.2,40.2,40.16,40.165,5031.0,BWA
+2023-09-26 13:51:00,40.185,40.23,40.185,40.2,4916.0,BWA
+2023-09-26 13:50:00,40.18,40.195,40.18,40.19,1443.0,BWA
+2023-09-26 13:49:00,40.16,40.17,40.15,40.17,5065.0,BWA
+2023-09-26 13:48:00,40.15,40.15,40.15,40.15,183.0,BWA
+2023-09-26 13:47:00,40.16,40.17,40.16,40.16,2003.0,BWA
+2023-09-26 13:46:00,40.15,40.16,40.14,40.14,1366.0,BWA
+2023-09-26 13:45:00,40.17,40.175,40.16,40.16,1879.0,BWA
+2023-09-26 13:44:00,40.15,40.15,40.15,40.15,642.0,BWA
+2023-09-26 13:43:00,40.16,40.17,40.15,40.16,2932.0,BWA
+2023-09-26 13:42:00,40.2,40.2,40.16,40.16,1492.0,BWA
+2023-09-26 13:41:00,40.24,40.24,40.22,40.23,1036.0,BWA
+2023-09-26 13:40:00,40.24,40.24,40.24,40.24,106.0,BWA
+2023-09-26 13:39:00,40.24,40.265,40.232,40.265,4071.0,BWA
+2023-09-26 13:38:00,40.26,40.261,40.25,40.25,772.0,BWA
+2023-09-26 13:37:00,40.28,40.28,40.25,40.26,2438.0,BWA
+2023-09-26 13:36:00,40.29,40.29,40.29,40.29,273.0,BWA
+2023-09-26 13:35:00,40.33,40.33,40.31,40.31,1731.0,BWA
+2023-09-26 13:34:00,40.35,40.35,40.35,40.35,570.0,BWA
+2023-09-26 13:33:00,40.35,40.353,40.35,40.353,664.0,BWA
+2023-09-26 13:32:00,40.39,40.39,40.37,40.37,1283.0,BWA
+2023-09-26 13:31:00,40.365,40.4,40.365,40.4,1257.0,BWA
+2023-09-26 13:30:00,40.346,40.36,40.346,40.36,2020.0,BWA
+2023-09-26 13:29:00,40.38,40.38,40.35,40.35,983.0,BWA
+2023-09-26 13:28:00,40.4,40.4,40.38,40.38,1568.0,BWA
+2023-09-26 13:27:00,40.44,40.451,40.415,40.415,3962.0,BWA
+2023-09-26 13:26:00,40.41,40.44,40.41,40.44,7174.0,BWA
+2023-09-26 13:25:00,40.4,40.43,40.38,40.42,9747.0,BWA
+2023-09-26 13:24:00,40.43,40.43,40.41,40.41,537.0,BWA
+2023-09-26 13:23:00,40.45,40.45,40.44,40.44,1235.0,BWA
+2023-09-26 13:22:00,40.46,40.46,40.45,40.45,676.0,BWA
+2023-09-26 13:21:00,40.48,40.48,40.46,40.46,488.0,BWA
+2023-09-26 13:20:00,40.49,40.5,40.475,40.49,2561.0,BWA
+2023-09-26 13:19:00,40.48,40.48,40.48,40.48,601.0,BWA
+2023-09-26 13:18:00,40.5,40.5,40.49,40.49,694.0,BWA
+2023-09-26 13:17:00,40.53,40.53,40.52,40.52,948.0,BWA
+2023-09-26 13:16:00,40.57,40.57,40.55,40.55,1739.0,BWA
+2023-09-26 13:15:00,40.56,40.57,40.56,40.57,1133.0,BWA
+2023-09-26 13:12:00,40.57,40.57,40.57,40.57,249.0,BWA
+2023-09-26 13:10:00,40.57,40.57,40.57,40.57,614.0,BWA
+2023-09-26 13:09:00,40.59,40.6,40.58,40.6,1109.0,BWA
+2023-09-26 13:08:00,40.51,40.57,40.51,40.57,3944.0,BWA
+2023-09-26 13:07:00,40.51,40.51,40.494,40.494,595.0,BWA
+2023-09-26 13:06:00,40.57,40.57,40.53,40.53,1027.0,BWA
+2023-09-26 13:05:00,40.59,40.59,40.59,40.59,411.0,BWA
+2023-09-26 13:04:00,40.61,40.62,40.59,40.59,1930.0,BWA
+2023-09-26 13:03:00,40.57,40.599,40.57,40.599,640.0,BWA
+2023-09-26 13:02:00,40.53,40.56,40.53,40.56,2967.0,BWA
+2023-09-26 13:01:00,40.55,40.56,40.53,40.54,1708.0,BWA
+2023-09-26 13:00:00,40.55,40.55,40.53,40.55,3588.0,BWA
+2023-09-26 12:59:00,40.56,40.56,40.56,40.56,611.0,BWA
+2023-09-26 12:58:00,40.59,40.59,40.58,40.587,1072.0,BWA
+2023-09-26 12:57:00,40.59,40.59,40.58,40.59,723.0,BWA
+2023-09-26 12:56:00,40.61,40.61,40.6,40.6,697.0,BWA
+2023-09-26 12:54:00,40.62,40.62,40.62,40.62,376.0,BWA
+2023-09-26 12:52:00,40.656,40.66,40.65,40.66,874.0,BWA
+2023-09-26 12:51:00,40.65,40.67,40.65,40.67,1449.0,BWA
+2023-09-26 12:50:00,40.645,40.645,40.645,40.645,118.0,BWA
+2023-09-26 12:49:00,40.62,40.63,40.62,40.63,704.0,BWA
+2023-09-26 12:48:00,40.6,40.61,40.6,40.61,860.0,BWA
+2023-09-26 12:47:00,40.635,40.65,40.59,40.59,1701.0,BWA
+2023-09-26 12:46:00,40.63,40.63,40.63,40.63,121.0,BWA
+2023-09-26 12:45:00,40.635,40.635,40.63,40.63,521.0,BWA
+2023-09-26 12:44:00,40.65,40.65,40.635,40.635,884.0,BWA
+2023-09-26 12:43:00,40.629,40.65,40.629,40.647,2121.0,BWA
+2023-09-26 12:42:00,40.66,40.66,40.62,40.62,777.0,BWA
+2023-09-26 12:41:00,40.67,40.67,40.67,40.67,127.0,BWA
+2023-09-26 12:40:00,40.7,40.7,40.685,40.685,1311.0,BWA
+2023-09-26 12:39:00,40.69,40.69,40.69,40.69,434.0,BWA
+2023-09-26 12:38:00,40.69,40.69,40.69,40.69,274.0,BWA
+2023-09-26 12:37:00,40.72,40.72,40.713,40.713,708.0,BWA
+2023-09-26 12:36:00,40.72,40.72,40.7,40.7,719.0,BWA
+2023-09-26 12:35:00,40.7,40.705,40.7,40.705,567.0,BWA
+2023-09-26 12:33:00,40.69,40.7,40.68,40.695,1568.0,BWA
+2023-09-26 12:32:00,40.67,40.701,40.67,40.701,1449.0,BWA
+2023-09-26 12:31:00,40.67,40.67,40.67,40.67,656.0,BWA
+2023-09-26 12:30:00,40.695,40.695,40.68,40.68,639.0,BWA
+2023-09-26 12:29:00,40.69,40.69,40.69,40.69,502.0,BWA
+2023-09-26 12:28:00,40.69,40.69,40.68,40.69,1839.0,BWA
+2023-09-26 12:26:00,40.69,40.7,40.69,40.7,847.0,BWA
+2023-09-26 12:25:00,40.705,40.71,40.69,40.69,1111.0,BWA
+2023-09-26 12:24:00,40.69,40.695,40.69,40.695,1040.0,BWA
+2023-09-26 12:23:00,40.68,40.68,40.675,40.68,1150.0,BWA
+2023-09-26 12:22:00,40.68,40.683,40.68,40.683,790.0,BWA
+2023-09-26 12:21:00,40.67,40.68,40.67,40.67,598.0,BWA
+2023-09-26 12:20:00,40.655,40.67,40.655,40.67,470.0,BWA
+2023-09-26 12:19:00,40.67,40.67,40.67,40.67,395.0,BWA
+2023-09-26 12:18:00,40.69,40.69,40.68,40.68,761.0,BWA
+2023-09-26 12:16:00,40.64,40.71,40.64,40.71,5489.0,BWA
+2023-09-26 12:15:00,40.65,40.65,40.65,40.65,282.0,BWA
+2023-09-26 12:14:00,40.67,40.67,40.67,40.67,323.0,BWA
+2023-09-26 12:12:00,40.7,40.7,40.7,40.7,566.0,BWA
+2023-09-26 12:11:00,40.71,40.71,40.69,40.7,488.0,BWA
+2023-09-26 12:10:00,40.71,40.72,40.71,40.72,1032.0,BWA
+2023-09-26 12:09:00,40.7,40.71,40.69,40.71,746.0,BWA
+2023-09-26 12:08:00,40.68,40.68,40.68,40.68,1000.0,BWA
+2023-09-26 12:07:00,40.66,40.67,40.66,40.67,2992.0,BWA
+2023-09-26 12:06:00,40.64,40.67,40.64,40.67,561.0,BWA
+2023-09-26 12:05:00,40.64,40.64,40.63,40.64,760.0,BWA
+2023-09-26 12:04:00,40.67,40.67,40.67,40.67,363.0,BWA
+2023-09-26 12:03:00,40.68,40.68,40.66,40.66,961.0,BWA
+2023-09-26 12:02:00,40.71,40.71,40.68,40.68,951.0,BWA
+2023-09-26 12:01:00,40.66,40.73,40.66,40.72,7461.0,BWA
+2023-09-26 12:00:00,40.65,40.65,40.65,40.65,413.0,BWA
+2023-09-26 11:59:00,40.65,40.67,40.65,40.66,1769.0,BWA
+2023-09-26 11:58:00,40.65,40.66,40.65,40.66,936.0,BWA
+2023-09-26 11:57:00,40.63,40.64,40.63,40.64,1393.0,BWA
+2023-09-26 11:56:00,40.618,40.63,40.611,40.62,1389.0,BWA
+2023-09-26 11:54:00,40.63,40.63,40.63,40.63,1169.0,BWA
+2023-09-26 11:53:00,40.62,40.64,40.62,40.64,391.0,BWA
+2023-09-26 11:52:00,40.61,40.63,40.58,40.63,3859.0,BWA
+2023-09-26 11:51:00,40.6,40.6,40.58,40.58,956.0,BWA
+2023-09-26 11:50:00,40.61,40.61,40.603,40.603,774.0,BWA
+2023-09-26 11:49:00,40.6,40.62,40.6,40.61,2416.0,BWA
+2023-09-26 11:48:00,40.6,40.6,40.6,40.6,302.0,BWA
+2023-09-26 11:47:00,40.617,40.62,40.617,40.62,1813.0,BWA
+2023-09-26 11:46:00,40.61,40.61,40.6,40.6,1591.0,BWA
+2023-09-26 11:45:00,40.602,40.63,40.602,40.622,2408.0,BWA
+2023-09-26 11:44:00,40.62,40.63,40.615,40.63,616.0,BWA
+2023-09-26 11:43:00,40.64,40.64,40.63,40.63,423.0,BWA
+2023-09-26 11:42:00,40.64,40.64,40.623,40.623,2180.0,BWA
+2023-09-26 11:41:00,40.64,40.64,40.64,40.64,141.0,BWA
+2023-09-26 11:40:00,40.68,40.68,40.65,40.66,781.0,BWA
+2023-09-26 11:39:00,40.7,40.7,40.7,40.7,656.0,BWA
+2023-09-26 11:38:00,40.71,40.74,40.71,40.73,1633.0,BWA
+2023-09-26 11:37:00,40.73,40.73,40.73,40.73,146.0,BWA
+2023-09-26 11:36:00,40.71,40.71,40.71,40.71,460.0,BWA
+2023-09-26 11:35:00,40.725,40.725,40.7,40.72,2972.0,BWA
+2023-09-26 11:34:00,40.719,40.72,40.71,40.72,1010.0,BWA
+2023-09-26 11:33:00,40.7,40.71,40.7,40.71,2064.0,BWA
+2023-09-26 11:32:00,40.66,40.69,40.66,40.69,3373.0,BWA
+2023-09-26 11:31:00,40.68,40.68,40.67,40.67,661.0,BWA
+2023-09-26 11:29:00,40.72,40.72,40.7,40.705,691.0,BWA
+2023-09-26 11:28:00,40.75,40.75,40.73,40.73,2116.0,BWA
+2023-09-26 11:27:00,40.74,40.75,40.74,40.75,379.0,BWA
+2023-09-26 11:26:00,40.8,40.81,40.77,40.77,5164.0,BWA
+2023-09-26 11:25:00,40.79,40.81,40.79,40.8,1054.0,BWA
+2023-09-26 11:24:00,40.82,40.82,40.79,40.79,1173.0,BWA
+2023-09-26 11:23:00,40.8,40.801,40.79,40.801,881.0,BWA
+2023-09-26 11:22:00,40.8,40.81,40.8,40.81,295.0,BWA
+2023-09-26 11:21:00,40.82,40.82,40.82,40.82,350.0,BWA
+2023-09-26 11:20:00,40.83,40.83,40.83,40.83,693.0,BWA
+2023-09-26 11:19:00,40.84,40.85,40.84,40.85,598.0,BWA
+2023-09-26 11:18:00,40.89,40.89,40.87,40.87,1360.0,BWA
+2023-09-26 11:17:00,40.87,40.88,40.87,40.88,667.0,BWA
+2023-09-26 11:16:00,40.859,40.86,40.859,40.86,566.0,BWA
+2023-09-26 11:15:00,40.87,40.87,40.852,40.852,530.0,BWA
+2023-09-26 11:14:00,40.87,40.87,40.86,40.86,1149.0,BWA
+2023-09-26 11:13:00,40.86,40.885,40.86,40.87,1324.0,BWA
+2023-09-26 11:12:00,40.8,40.85,40.8,40.85,5794.0,BWA
+2023-09-26 11:11:00,40.83,40.83,40.81,40.81,1043.0,BWA
+2023-09-26 11:08:00,40.81,40.84,40.81,40.83,1563.0,BWA
+2023-09-26 11:07:00,40.85,40.85,40.825,40.825,2590.0,BWA
+2023-09-26 11:06:00,40.845,40.845,40.845,40.845,175.0,BWA
+2023-09-26 11:05:00,40.89,40.89,40.85,40.85,2745.0,BWA
+2023-09-26 11:04:00,40.9,40.9,40.9,40.9,495.0,BWA
+2023-09-26 11:03:00,40.92,40.92,40.9,40.9,1556.0,BWA
+2023-09-26 11:02:00,40.92,40.92,40.89,40.91,1359.0,BWA
+2023-09-26 11:01:00,40.905,40.91,40.89,40.91,644.0,BWA
+2023-09-26 11:00:00,40.86,40.91,40.86,40.88,1070.0,BWA
+2023-09-26 10:59:00,40.77,40.86,40.77,40.86,4922.0,BWA
+2023-09-26 10:58:00,40.78,40.78,40.77,40.77,573.0,BWA
+2023-09-26 10:57:00,40.78,40.78,40.78,40.78,422.0,BWA
+2023-09-26 10:56:00,40.76,40.77,40.76,40.76,1890.0,BWA
+2023-09-26 10:55:00,40.75,40.75,40.75,40.75,551.0,BWA
+2023-09-26 10:54:00,40.786,40.786,40.74,40.74,1217.0,BWA
+2023-09-26 10:53:00,40.76,40.77,40.75,40.77,2031.0,BWA
+2023-09-26 10:52:00,40.75,40.76,40.75,40.76,1017.0,BWA
+2023-09-26 10:51:00,40.75,40.75,40.75,40.75,320.0,BWA
+2023-09-26 10:50:00,40.74,40.75,40.74,40.75,430.0,BWA
+2023-09-26 10:49:00,40.73,40.75,40.72,40.742,3590.0,BWA
+2023-09-26 10:48:00,40.74,40.75,40.73,40.73,555.0,BWA
+2023-09-26 10:47:00,40.75,40.75,40.75,40.75,428.0,BWA
+2023-09-26 10:46:00,40.79,40.8,40.75,40.75,1390.0,BWA
+2023-09-26 10:45:00,40.8,40.8,40.8,40.8,1350.0,BWA
+2023-09-26 10:44:00,40.8,40.81,40.8,40.81,301.0,BWA
+2023-09-26 10:43:00,40.785,40.83,40.785,40.8,1241.0,BWA
+2023-09-26 10:42:00,40.79,40.8,40.78,40.78,1853.0,BWA
+2023-09-26 10:41:00,40.78,40.79,40.78,40.79,548.0,BWA
+2023-09-26 10:40:00,40.76,40.79,40.76,40.79,288.0,BWA
+2023-09-26 10:39:00,40.76,40.76,40.76,40.76,1378.0,BWA
+2023-09-26 10:38:00,40.78,40.79,40.75,40.75,879.0,BWA
+2023-09-26 10:37:00,40.74,40.76,40.74,40.76,1357.0,BWA
+2023-09-26 10:36:00,40.7,40.72,40.7,40.71,3812.0,BWA
+2023-09-26 10:35:00,40.74,40.745,40.71,40.71,1503.0,BWA
+2023-09-26 10:34:00,40.74,40.75,40.74,40.75,2139.0,BWA
+2023-09-26 10:33:00,40.71,40.73,40.71,40.73,2832.0,BWA
+2023-09-26 10:32:00,40.774,40.774,40.72,40.72,1364.0,BWA
+2023-09-26 10:31:00,40.8,40.8,40.77,40.77,1591.0,BWA
+2023-09-26 10:30:00,40.78,40.79,40.77,40.78,1946.0,BWA
+2023-09-26 10:29:00,40.8,40.8,40.78,40.79,679.0,BWA
+2023-09-26 10:28:00,40.713,40.77,40.713,40.77,2475.0,BWA
+2023-09-26 10:27:00,40.68,40.72,40.68,40.72,1588.0,BWA
+2023-09-26 10:26:00,40.7,40.7,40.7,40.7,1858.0,BWA
+2023-09-26 10:24:00,40.715,40.715,40.69,40.69,850.0,BWA
+2023-09-26 10:23:00,40.72,40.72,40.705,40.705,1942.0,BWA
+2023-09-26 10:22:00,40.66,40.66,40.66,40.66,1326.0,BWA
+2023-09-26 10:21:00,40.63,40.66,40.63,40.64,1122.0,BWA
+2023-09-26 10:20:00,40.64,40.64,40.62,40.62,1178.0,BWA
+2023-09-26 10:19:00,40.58,40.62,40.58,40.62,2150.0,BWA
+2023-09-26 10:18:00,40.58,40.62,40.572,40.605,2488.0,BWA
+2023-09-26 10:17:00,40.63,40.64,40.58,40.58,4600.0,BWA
+2023-09-26 10:16:00,40.62,40.63,40.62,40.63,685.0,BWA
+2023-09-26 10:15:00,40.66,40.66,40.65,40.65,563.0,BWA
+2023-09-26 10:14:00,40.69,40.69,40.67,40.67,1062.0,BWA
+2023-09-26 10:13:00,40.66,40.67,40.66,40.67,735.0,BWA
+2023-09-26 10:12:00,40.72,40.73,40.7,40.7,1668.0,BWA
+2023-09-26 10:11:00,40.76,40.76,40.74,40.745,1329.0,BWA
+2023-09-26 10:10:00,40.76,40.76,40.75,40.75,695.0,BWA
+2023-09-26 10:08:00,40.72,40.76,40.72,40.76,2014.0,BWA
+2023-09-26 10:07:00,40.79,40.8,40.72,40.72,3339.0,BWA
+2023-09-26 10:06:00,40.89,40.89,40.82,40.82,1000.0,BWA
+2023-09-26 10:05:00,40.82,40.87,40.8,40.87,3393.0,BWA
+2023-09-26 10:04:00,40.9,40.9,40.86,40.86,1546.0,BWA
+2023-09-26 10:03:00,40.895,40.9,40.88,40.9,2237.0,BWA
+2023-09-26 10:02:00,40.94,40.94,40.88,40.88,806.0,BWA
+2023-09-26 10:01:00,41.05,41.05,40.93,40.93,1337.0,BWA
+2023-09-26 10:00:00,41.11,41.11,41.035,41.06,1875.0,BWA
+2023-09-26 09:59:00,40.98,41.18,40.98,41.11,6915.0,BWA
+2023-09-26 09:58:00,40.94,40.97,40.94,40.97,881.0,BWA
+2023-09-26 09:57:00,40.95,40.97,40.94,40.96,2582.0,BWA
+2023-09-26 09:56:00,40.9,40.96,40.9,40.96,880.0,BWA
+2023-09-26 09:55:00,40.955,40.98,40.93,40.93,3051.0,BWA
+2023-09-26 09:54:00,40.97,40.98,40.95,40.96,2405.0,BWA
+2023-09-26 09:53:00,40.97,40.99,40.947,40.99,3885.0,BWA
+2023-09-26 09:52:00,40.92,40.97,40.92,40.97,3434.0,BWA
+2023-09-26 09:51:00,40.93,40.94,40.91,40.93,3559.0,BWA
+2023-09-26 09:50:00,41.0,41.0,40.92,40.92,2830.0,BWA
+2023-09-26 09:49:00,41.04,41.045,41.0,41.04,5646.0,BWA
+2023-09-26 09:48:00,40.94,41.04,40.93,41.0,3973.0,BWA
+2023-09-26 09:47:00,40.96,40.96,40.96,40.96,932.0,BWA
+2023-09-26 09:46:00,41.03,41.03,41.0,41.03,871.0,BWA
+2023-09-26 09:45:00,41.08,41.08,41.03,41.03,1954.0,BWA
+2023-09-26 09:44:00,41.1,41.102,41.06,41.06,1171.0,BWA
+2023-09-26 09:43:00,41.06,41.09,41.04,41.09,1570.0,BWA
+2023-09-26 09:42:00,41.04,41.09,41.02,41.02,4462.0,BWA
+2023-09-26 09:41:00,41.02,41.065,41.01,41.04,9254.0,BWA
+2023-09-26 09:40:00,41.03,41.04,40.987,40.987,1423.0,BWA
+2023-09-26 09:39:00,41.015,41.08,41.0,41.06,13878.0,BWA
+2023-09-26 09:38:00,41.01,41.02,40.99,41.015,2670.0,BWA
+2023-09-26 09:37:00,40.996,41.005,40.996,41.0,828.0,BWA
+2023-09-26 09:36:00,41.005,41.005,40.999,40.999,746.0,BWA
+2023-09-26 09:35:00,41.01,41.015,41.005,41.005,961.0,BWA
+2023-09-26 09:34:00,41.03,41.035,40.98,40.98,1481.0,BWA
+2023-09-26 09:33:00,41.0,41.03,40.98,41.03,2248.0,BWA
+2023-09-26 09:32:00,41.005,41.005,40.977,40.977,1102.0,BWA
+2023-09-26 09:31:00,40.9,41.0,40.9,40.98,2345.0,BWA
+2023-09-26 09:30:00,40.93,40.93,40.875,40.875,12062.0,BWA
+2023-09-26 08:40:00,41.15,41.15,40.95,40.95,53.0,BWA
+2023-09-26 08:39:00,41.2,41.2,41.2,41.2,1.0,BWA
+2023-09-26 08:12:00,41.28,41.28,41.28,41.28,6720.0,BWA
+2023-09-26 07:00:00,41.1,41.25,41.1,41.25,1300.0,BWA
+2023-09-26 04:07:00,40.69,40.69,40.69,40.69,5.0,BWA
+2023-09-25 19:16:00,41.3,41.3,41.3,41.3,6.0,BWA
+2023-09-25 19:00:00,41.28,41.28,41.28,41.28,211144.0,BWA
+2023-09-25 18:30:00,41.28,41.28,41.28,41.28,211144.0,BWA
+2023-09-25 16:33:00,41.25,41.25,41.25,41.25,12.0,BWA
+2023-09-25 16:29:00,41.28,41.28,41.28,41.28,1145.0,BWA
+2023-09-25 16:13:00,41.28,41.28,41.28,41.28,98.0,BWA
+2023-09-25 16:10:00,41.28,41.28,41.28,41.28,211144.0,BWA
+2023-09-25 16:06:00,41.28,41.28,41.28,41.28,2.0,BWA
+2023-09-25 16:05:00,41.28,41.28,41.28,41.28,100.0,BWA
+2023-09-25 16:04:00,41.28,41.28,41.28,41.28,1.0,BWA
+2023-09-25 16:03:00,41.28,41.28,41.28,41.28,65.0,BWA
+2023-09-25 16:02:00,41.28,41.28,41.28,41.28,26320.0,BWA
+2023-09-25 16:01:00,41.28,41.28,41.28,41.28,6465.0,BWA
+2023-09-25 16:00:00,41.285,41.285,41.28,41.28,500730.0,BWA
+2023-09-25 15:59:00,41.325,41.35,41.28,41.28,81423.0,BWA
+2023-09-25 15:58:00,41.345,41.355,41.32,41.325,22675.0,BWA
+2023-09-25 15:57:00,41.345,41.36,41.34,41.344,26923.0,BWA
+2023-09-25 15:56:00,41.33,41.36,41.33,41.35,26483.0,BWA
+2023-09-25 15:55:00,41.25,41.325,41.245,41.325,21391.0,BWA
+2023-09-25 15:54:00,41.25,41.26,41.245,41.25,10983.0,BWA
+2023-09-25 15:53:00,41.285,41.285,41.25,41.255,5247.0,BWA
+2023-09-25 15:52:00,41.275,41.3,41.27,41.285,9259.0,BWA
+2023-09-25 15:51:00,41.33,41.335,41.275,41.275,8978.0,BWA
+2023-09-25 15:50:00,41.31,41.32,41.295,41.32,10367.0,BWA
+2023-09-25 15:49:00,41.34,41.355,41.315,41.315,12278.0,BWA
+2023-09-25 15:48:00,41.318,41.335,41.318,41.335,4559.0,BWA
+2023-09-25 15:47:00,41.305,41.315,41.305,41.315,4926.0,BWA
+2023-09-25 15:46:00,41.3,41.315,41.28,41.3,10188.0,BWA
+2023-09-25 15:45:00,41.288,41.3,41.288,41.3,4954.0,BWA
+2023-09-25 15:44:00,41.29,41.29,41.285,41.285,1121.0,BWA
+2023-09-25 15:43:00,41.285,41.29,41.27,41.29,3252.0,BWA
+2023-09-25 15:42:00,41.295,41.305,41.29,41.29,5080.0,BWA
+2023-09-25 15:41:00,41.285,41.295,41.285,41.29,2466.0,BWA
+2023-09-25 15:40:00,41.295,41.3,41.285,41.29,5842.0,BWA
+2023-09-25 15:39:00,41.27,41.305,41.27,41.3,6375.0,BWA
+2023-09-25 15:38:00,41.26,41.27,41.251,41.27,2837.0,BWA
+2023-09-25 15:37:00,41.27,41.27,41.255,41.265,1762.0,BWA
+2023-09-25 15:36:00,41.27,41.275,41.26,41.265,1278.0,BWA
+2023-09-25 15:35:00,41.26,41.275,41.255,41.27,3859.0,BWA
+2023-09-25 15:34:00,41.3,41.3,41.26,41.26,1981.0,BWA
+2023-09-25 15:33:00,41.305,41.305,41.29,41.305,2139.0,BWA
+2023-09-25 15:32:00,41.29,41.3,41.28,41.3,5934.0,BWA
+2023-09-25 15:31:00,41.285,41.29,41.28,41.285,2207.0,BWA
+2023-09-25 15:30:00,41.275,41.29,41.25,41.285,5838.0,BWA
+2023-09-25 15:29:00,41.25,41.275,41.25,41.275,2365.0,BWA
+2023-09-25 15:28:00,41.28,41.28,41.25,41.25,1668.0,BWA
+2023-09-25 15:27:00,41.31,41.31,41.29,41.29,2736.0,BWA
+2023-09-25 15:26:00,41.31,41.326,41.31,41.326,3894.0,BWA
+2023-09-25 15:25:00,41.3,41.305,41.29,41.305,5432.0,BWA
+2023-09-25 15:24:00,41.32,41.32,41.3,41.3,1220.0,BWA
+2023-09-25 15:23:00,41.35,41.35,41.33,41.33,3029.0,BWA
+2023-09-25 15:22:00,41.365,41.365,41.35,41.355,2580.0,BWA
+2023-09-25 15:21:00,41.38,41.38,41.365,41.365,1524.0,BWA
+2023-09-25 15:20:00,41.37,41.38,41.37,41.375,1519.0,BWA
+2023-09-25 15:19:00,41.34,41.38,41.33,41.38,5167.0,BWA
+2023-09-25 15:18:00,41.33,41.335,41.32,41.335,1471.0,BWA
+2023-09-25 15:17:00,41.35,41.35,41.32,41.33,3526.0,BWA
+2023-09-25 15:16:00,41.27,41.35,41.27,41.35,4648.0,BWA
+2023-09-25 15:15:00,41.245,41.27,41.245,41.27,3952.0,BWA
+2023-09-25 15:14:00,41.23,41.24,41.22,41.24,621.0,BWA
+2023-09-25 15:13:00,41.21,41.24,41.21,41.23,3362.0,BWA
+2023-09-25 15:12:00,41.21,41.21,41.21,41.21,924.0,BWA
+2023-09-25 15:11:00,41.19,41.2,41.19,41.2,1248.0,BWA
+2023-09-25 15:10:00,41.18,41.195,41.18,41.19,3846.0,BWA
+2023-09-25 15:09:00,41.175,41.18,41.175,41.18,2125.0,BWA
+2023-09-25 15:08:00,41.185,41.185,41.18,41.18,1610.0,BWA
+2023-09-25 15:07:00,41.195,41.198,41.19,41.198,1299.0,BWA
+2023-09-25 15:06:00,41.19,41.19,41.189,41.189,1315.0,BWA
+2023-09-25 15:05:00,41.19,41.19,41.19,41.19,473.0,BWA
+2023-09-25 15:04:00,41.19,41.19,41.18,41.19,1039.0,BWA
+2023-09-25 15:03:00,41.215,41.215,41.18,41.18,2782.0,BWA
+2023-09-25 15:02:00,41.22,41.22,41.21,41.22,1483.0,BWA
+2023-09-25 15:01:00,41.27,41.27,41.22,41.22,4422.0,BWA
+2023-09-25 15:00:00,41.26,41.26,41.26,41.26,698.0,BWA
+2023-09-25 14:59:00,41.28,41.28,41.27,41.27,1042.0,BWA
+2023-09-25 14:58:00,41.29,41.29,41.26,41.265,608.0,BWA
+2023-09-25 14:57:00,41.27,41.285,41.27,41.28,1997.0,BWA
+2023-09-25 14:56:00,41.28,41.28,41.27,41.27,308.0,BWA
+2023-09-25 14:55:00,41.29,41.29,41.29,41.29,529.0,BWA
+2023-09-25 14:54:00,41.315,41.315,41.27,41.28,2204.0,BWA
+2023-09-25 14:53:00,41.3,41.3,41.3,41.3,1073.0,BWA
+2023-09-25 14:52:00,41.294,41.294,41.28,41.29,1829.0,BWA
+2023-09-25 14:51:00,41.27,41.295,41.27,41.29,1692.0,BWA
+2023-09-25 14:50:00,41.28,41.28,41.27,41.27,2503.0,BWA
+2023-09-25 14:49:00,41.31,41.31,41.28,41.28,896.0,BWA
+2023-09-25 14:48:00,41.305,41.305,41.305,41.305,265.0,BWA
+2023-09-25 14:47:00,41.33,41.33,41.32,41.32,744.0,BWA
+2023-09-25 14:46:00,41.35,41.35,41.345,41.345,944.0,BWA
+2023-09-25 14:45:00,41.34,41.34,41.33,41.33,786.0,BWA
+2023-09-25 14:44:00,41.34,41.34,41.323,41.34,1664.0,BWA
+2023-09-25 14:43:00,41.38,41.38,41.36,41.36,1535.0,BWA
+2023-09-25 14:42:00,41.4,41.4,41.4,41.4,299.0,BWA
+2023-09-25 14:41:00,41.41,41.42,41.39,41.39,2003.0,BWA
+2023-09-25 14:40:00,41.4,41.41,41.4,41.41,646.0,BWA
+2023-09-25 14:39:00,41.4,41.4,41.4,41.4,869.0,BWA
+2023-09-25 14:38:00,41.451,41.451,41.405,41.405,3950.0,BWA
+2023-09-25 14:37:00,41.45,41.45,41.45,41.45,357.0,BWA
+2023-09-25 14:36:00,41.45,41.46,41.44,41.45,1600.0,BWA
+2023-09-25 14:35:00,41.44,41.445,41.44,41.44,1544.0,BWA
+2023-09-25 14:34:00,41.44,41.44,41.43,41.43,1578.0,BWA
+2023-09-25 14:33:00,41.433,41.44,41.433,41.44,1208.0,BWA
+2023-09-25 14:32:00,41.4,41.44,41.4,41.44,2601.0,BWA
+2023-09-25 14:31:00,41.39,41.39,41.39,41.39,241.0,BWA
+2023-09-25 14:30:00,41.41,41.41,41.395,41.395,2030.0,BWA
+2023-09-25 14:29:00,41.425,41.43,41.415,41.42,1691.0,BWA
+2023-09-25 14:27:00,41.41,41.43,41.41,41.43,1899.0,BWA
+2023-09-25 14:26:00,41.4,41.41,41.39,41.39,1108.0,BWA
+2023-09-25 14:24:00,41.39,41.4,41.38,41.38,692.0,BWA
+2023-09-25 14:23:00,41.38,41.39,41.38,41.39,1390.0,BWA
+2023-09-25 14:22:00,41.41,41.41,41.405,41.41,2145.0,BWA
+2023-09-25 14:21:00,41.45,41.45,41.42,41.42,2909.0,BWA
+2023-09-25 14:20:00,41.45,41.455,41.45,41.45,1352.0,BWA
+2023-09-25 14:19:00,41.42,41.44,41.42,41.44,6100.0,BWA
+2023-09-25 14:18:00,41.41,41.418,41.41,41.41,868.0,BWA
+2023-09-25 14:17:00,41.42,41.42,41.42,41.42,405.0,BWA
+2023-09-25 14:16:00,41.41,41.42,41.41,41.42,1616.0,BWA
+2023-09-25 14:15:00,41.4,41.4,41.4,41.4,905.0,BWA
+2023-09-25 14:14:00,41.41,41.41,41.41,41.41,562.0,BWA
+2023-09-25 14:13:00,41.415,41.42,41.415,41.42,660.0,BWA
+2023-09-25 14:12:00,41.42,41.42,41.41,41.41,2849.0,BWA
+2023-09-25 14:11:00,41.42,41.43,41.42,41.43,1591.0,BWA
+2023-09-25 14:10:00,41.4,41.4,41.4,41.4,807.0,BWA
+2023-09-25 14:09:00,41.4,41.4,41.4,41.4,1031.0,BWA
+2023-09-25 14:08:00,41.4,41.4,41.385,41.4,706.0,BWA
+2023-09-25 14:07:00,41.42,41.43,41.41,41.41,1181.0,BWA
+2023-09-25 14:06:00,41.44,41.44,41.42,41.42,918.0,BWA
+2023-09-25 14:05:00,41.435,41.435,41.435,41.435,237.0,BWA
+2023-09-25 14:04:00,41.435,41.44,41.43,41.44,1262.0,BWA
+2023-09-25 14:03:00,41.43,41.44,41.43,41.44,757.0,BWA
+2023-09-25 14:02:00,41.47,41.47,41.42,41.42,2904.0,BWA
+2023-09-25 14:01:00,41.44,41.46,41.44,41.46,658.0,BWA
+2023-09-25 14:00:00,41.42,41.43,41.42,41.43,1038.0,BWA
+2023-09-25 13:59:00,41.42,41.43,41.42,41.43,641.0,BWA
+2023-09-25 13:58:00,41.41,41.42,41.4,41.42,589.0,BWA
+2023-09-25 13:57:00,41.41,41.41,41.405,41.405,1358.0,BWA
+2023-09-25 13:56:00,41.36,41.41,41.36,41.41,1489.0,BWA
+2023-09-25 13:55:00,41.37,41.375,41.355,41.375,1295.0,BWA
+2023-09-25 13:54:00,41.345,41.36,41.34,41.355,1682.0,BWA
+2023-09-25 13:53:00,41.37,41.37,41.35,41.35,1780.0,BWA
+2023-09-25 13:52:00,41.33,41.38,41.33,41.38,3478.0,BWA
+2023-09-25 13:51:00,41.33,41.34,41.33,41.33,1217.0,BWA
+2023-09-25 13:50:00,41.34,41.34,41.335,41.335,447.0,BWA
+2023-09-25 13:49:00,41.34,41.34,41.34,41.34,410.0,BWA
+2023-09-25 13:48:00,41.31,41.35,41.31,41.345,2333.0,BWA
+2023-09-25 13:47:00,41.34,41.34,41.32,41.32,669.0,BWA
+2023-09-25 13:46:00,41.44,41.44,41.39,41.39,4687.0,BWA
+2023-09-25 13:45:00,41.465,41.47,41.465,41.47,528.0,BWA
+2023-09-25 13:44:00,41.46,41.5,41.46,41.48,48079.0,BWA
+2023-09-25 13:43:00,41.435,41.45,41.42,41.45,4307.0,BWA
+2023-09-25 13:42:00,41.45,41.45,41.44,41.45,2648.0,BWA
+2023-09-25 13:41:00,41.42,41.43,41.39,41.43,4694.0,BWA
+2023-09-25 13:40:00,41.41,41.42,41.4,41.42,3088.0,BWA
+2023-09-25 13:39:00,41.425,41.425,41.41,41.41,2383.0,BWA
+2023-09-25 13:38:00,41.425,41.425,41.425,41.425,205.0,BWA
+2023-09-25 13:37:00,41.42,41.43,41.42,41.43,660.0,BWA
+2023-09-25 13:36:00,41.39,41.42,41.39,41.42,3210.0,BWA
+2023-09-25 13:35:00,41.4,41.41,41.39,41.39,1254.0,BWA
+2023-09-25 13:34:00,41.35,41.38,41.35,41.38,6075.0,BWA
+2023-09-25 13:33:00,41.31,41.35,41.31,41.35,6346.0,BWA
+2023-09-25 13:32:00,41.32,41.32,41.32,41.32,534.0,BWA
+2023-09-25 13:31:00,41.31,41.33,41.31,41.33,497.0,BWA
+2023-09-25 13:30:00,41.34,41.34,41.32,41.32,1229.0,BWA
+2023-09-25 13:29:00,41.32,41.338,41.32,41.338,2087.0,BWA
+2023-09-25 13:28:00,41.32,41.32,41.3,41.3,2654.0,BWA
+2023-09-25 13:27:00,41.345,41.345,41.325,41.33,1600.0,BWA
+2023-09-25 13:26:00,41.34,41.35,41.34,41.34,586.0,BWA
+2023-09-25 13:25:00,41.37,41.37,41.35,41.35,1282.0,BWA
+2023-09-25 13:24:00,41.4,41.4,41.37,41.37,2597.0,BWA
+2023-09-25 13:23:00,41.4,41.405,41.4,41.4,2049.0,BWA
+2023-09-25 13:22:00,41.42,41.42,41.4,41.4,3307.0,BWA
+2023-09-25 13:21:00,41.425,41.43,41.41,41.43,1605.0,BWA
+2023-09-25 13:20:00,41.4,41.41,41.39,41.41,3383.0,BWA
+2023-09-25 13:19:00,41.43,41.43,41.39,41.39,4252.0,BWA
+2023-09-25 13:18:00,41.45,41.45,41.42,41.425,5191.0,BWA
+2023-09-25 13:17:00,41.45,41.45,41.45,41.45,705.0,BWA
+2023-09-25 13:16:00,41.44,41.45,41.44,41.45,309.0,BWA
+2023-09-25 13:15:00,41.465,41.465,41.45,41.45,3330.0,BWA
+2023-09-25 13:14:00,41.45,41.47,41.45,41.46,2799.0,BWA
+2023-09-25 13:13:00,41.44,41.44,41.44,41.44,204.0,BWA
+2023-09-25 13:12:00,41.44,41.45,41.44,41.45,1049.0,BWA
+2023-09-25 13:11:00,41.43,41.43,41.43,41.43,1844.0,BWA
+2023-09-25 13:10:00,41.41,41.42,41.4,41.42,3644.0,BWA
+2023-09-25 13:09:00,41.4,41.42,41.4,41.42,1478.0,BWA
+2023-09-25 13:08:00,41.38,41.39,41.38,41.39,929.0,BWA
+2023-09-25 13:07:00,41.35,41.37,41.35,41.37,1194.0,BWA
+2023-09-25 13:06:00,41.33,41.34,41.33,41.34,1059.0,BWA
+2023-09-25 13:05:00,41.31,41.31,41.31,41.31,509.0,BWA
+2023-09-25 13:04:00,41.32,41.32,41.29,41.29,2295.0,BWA
+2023-09-25 13:03:00,41.32,41.33,41.32,41.33,2265.0,BWA
+2023-09-25 13:02:00,41.32,41.32,41.32,41.32,1114.0,BWA
+2023-09-25 13:01:00,41.32,41.32,41.32,41.32,395.0,BWA
+2023-09-25 13:00:00,41.3,41.31,41.3,41.31,597.0,BWA
+2023-09-25 12:59:00,41.29,41.3,41.29,41.3,1795.0,BWA
+2023-09-25 12:58:00,41.26,41.29,41.26,41.29,3596.0,BWA
+2023-09-25 12:57:00,41.26,41.28,41.25,41.27,2786.0,BWA
+2023-09-25 12:56:00,41.26,41.26,41.25,41.25,576.0,BWA
+2023-09-25 12:55:00,41.27,41.27,41.25,41.25,1433.0,BWA
+2023-09-25 12:54:00,41.24,41.26,41.24,41.26,2806.0,BWA
+2023-09-25 12:53:00,41.23,41.23,41.23,41.23,1135.0,BWA
+2023-09-25 12:52:00,41.22,41.23,41.21,41.23,2123.0,BWA
+2023-09-25 12:51:00,41.23,41.23,41.22,41.22,1062.0,BWA
+2023-09-25 12:50:00,41.3,41.3,41.23,41.23,3731.0,BWA
+2023-09-25 12:49:00,41.31,41.31,41.3,41.3,1867.0,BWA
+2023-09-25 12:48:00,41.3,41.3,41.3,41.3,234.0,BWA
+2023-09-25 12:47:00,41.3,41.31,41.295,41.31,1329.0,BWA
+2023-09-25 12:46:00,41.305,41.305,41.305,41.305,469.0,BWA
+2023-09-25 12:45:00,41.275,41.3,41.27,41.3,3616.0,BWA
+2023-09-25 12:44:00,41.28,41.28,41.26,41.28,3026.0,BWA
+2023-09-25 12:43:00,41.29,41.29,41.28,41.28,997.0,BWA
+2023-09-25 12:42:00,41.29,41.291,41.29,41.291,714.0,BWA
+2023-09-25 12:41:00,41.27,41.28,41.27,41.28,1794.0,BWA
+2023-09-25 12:40:00,41.24,41.24,41.24,41.24,371.0,BWA
+2023-09-25 12:38:00,41.28,41.29,41.27,41.27,1333.0,BWA
+2023-09-25 12:37:00,41.28,41.28,41.28,41.28,1509.0,BWA
+2023-09-25 12:36:00,41.3,41.3,41.29,41.29,786.0,BWA
+2023-09-25 12:35:00,41.29,41.29,41.29,41.29,764.0,BWA
+2023-09-25 12:34:00,41.29,41.29,41.29,41.29,1698.0,BWA
+2023-09-25 12:32:00,41.29,41.31,41.29,41.31,1241.0,BWA
+2023-09-25 12:31:00,41.34,41.34,41.3,41.3,3546.0,BWA
+2023-09-25 12:30:00,41.335,41.34,41.331,41.34,746.0,BWA
+2023-09-25 12:29:00,41.32,41.325,41.32,41.325,1789.0,BWA
+2023-09-25 12:28:00,41.305,41.305,41.305,41.305,233.0,BWA
+2023-09-25 12:27:00,41.31,41.31,41.31,41.31,856.0,BWA
+2023-09-25 12:26:00,41.33,41.33,41.32,41.32,747.0,BWA
+2023-09-25 12:24:00,41.31,41.31,41.31,41.31,1160.0,BWA
+2023-09-25 12:23:00,41.294,41.3,41.291,41.3,2465.0,BWA
+2023-09-25 12:22:00,41.29,41.29,41.29,41.29,327.0,BWA
+2023-09-25 12:21:00,41.29,41.29,41.29,41.29,550.0,BWA
+2023-09-25 12:20:00,41.28,41.28,41.28,41.28,104.0,BWA
+2023-09-25 12:19:00,41.28,41.28,41.27,41.28,696.0,BWA
+2023-09-25 12:18:00,41.31,41.31,41.28,41.28,2157.0,BWA
+2023-09-25 12:17:00,41.3,41.3,41.3,41.3,687.0,BWA
+2023-09-25 12:16:00,41.278,41.29,41.278,41.29,1061.0,BWA
+2023-09-25 12:15:00,41.275,41.277,41.271,41.277,549.0,BWA
+2023-09-25 12:14:00,41.3,41.3,41.275,41.275,1943.0,BWA
+2023-09-25 12:13:00,41.29,41.31,41.29,41.31,1302.0,BWA
+2023-09-25 12:12:00,41.26,41.282,41.26,41.282,4117.0,BWA
+2023-09-25 12:11:00,41.25,41.25,41.25,41.25,948.0,BWA
+2023-09-25 12:10:00,41.24,41.25,41.24,41.25,1679.0,BWA
+2023-09-25 12:09:00,41.23,41.24,41.23,41.24,624.0,BWA
+2023-09-25 12:08:00,41.23,41.23,41.23,41.23,379.0,BWA
+2023-09-25 12:05:00,41.19,41.21,41.19,41.205,1585.0,BWA
+2023-09-25 12:04:00,41.16,41.19,41.16,41.19,3223.0,BWA
+2023-09-25 12:03:00,41.175,41.175,41.15,41.17,1902.0,BWA
+2023-09-25 12:02:00,41.18,41.18,41.17,41.175,903.0,BWA
+2023-09-25 12:00:00,41.175,41.175,41.175,41.175,474.0,BWA
+2023-09-25 11:59:00,41.18,41.18,41.18,41.18,414.0,BWA
+2023-09-25 11:58:00,41.17,41.19,41.15,41.19,1957.0,BWA
+2023-09-25 11:57:00,41.19,41.19,41.16,41.17,1696.0,BWA
+2023-09-25 11:56:00,41.21,41.22,41.21,41.21,1209.0,BWA
+2023-09-25 11:55:00,41.19,41.21,41.18,41.19,5185.0,BWA
+2023-09-25 11:54:00,41.2,41.22,41.19,41.19,6612.0,BWA
+2023-09-25 11:53:00,41.21,41.21,41.2,41.2,1285.0,BWA
+2023-09-25 11:52:00,41.203,41.21,41.203,41.21,745.0,BWA
+2023-09-25 11:51:00,41.2,41.21,41.2,41.21,1475.0,BWA
+2023-09-25 11:50:00,41.22,41.22,41.2,41.21,5641.0,BWA
+2023-09-25 11:49:00,41.24,41.24,41.22,41.22,1258.0,BWA
+2023-09-25 11:48:00,41.28,41.28,41.25,41.25,2010.0,BWA
+2023-09-25 11:47:00,41.26,41.29,41.26,41.29,2257.0,BWA
+2023-09-25 11:46:00,41.28,41.29,41.25,41.25,1889.0,BWA
+2023-09-25 11:45:00,41.29,41.29,41.29,41.29,100.0,BWA
+2023-09-25 11:43:00,41.3,41.31,41.26,41.29,15028.0,BWA
+2023-09-25 11:42:00,41.29,41.29,41.29,41.29,443.0,BWA
+2023-09-25 11:41:00,41.275,41.29,41.275,41.29,707.0,BWA
+2023-09-25 11:40:00,41.27,41.27,41.27,41.27,1232.0,BWA
+2023-09-25 11:39:00,41.25,41.27,41.25,41.255,714.0,BWA
+2023-09-25 11:38:00,41.24,41.26,41.24,41.26,1373.0,BWA
+2023-09-25 11:37:00,41.26,41.26,41.24,41.24,2535.0,BWA
+2023-09-25 11:36:00,41.24,41.24,41.24,41.24,709.0,BWA
+2023-09-25 11:35:00,41.255,41.255,41.23,41.23,610.0,BWA
+2023-09-25 11:34:00,41.27,41.29,41.25,41.26,4117.0,BWA
+2023-09-25 11:33:00,41.23,41.265,41.23,41.265,4140.0,BWA
+2023-09-25 11:32:00,41.245,41.25,41.245,41.25,1546.0,BWA
+2023-09-25 11:30:00,41.24,41.26,41.24,41.25,5368.0,BWA
+2023-09-25 11:29:00,41.26,41.26,41.22,41.23,4215.0,BWA
+2023-09-25 11:28:00,41.25,41.25,41.25,41.25,410.0,BWA
+2023-09-25 11:27:00,41.25,41.25,41.24,41.25,3794.0,BWA
+2023-09-25 11:26:00,41.25,41.27,41.25,41.26,1171.0,BWA
+2023-09-25 11:25:00,41.28,41.28,41.24,41.25,1547.0,BWA
+2023-09-25 11:24:00,41.26,41.27,41.25,41.265,3144.0,BWA
+2023-09-25 11:23:00,41.25,41.25,41.25,41.25,1135.0,BWA
+2023-09-25 11:22:00,41.25,41.26,41.25,41.26,479.0,BWA
+2023-09-25 11:21:00,41.258,41.258,41.24,41.25,1889.0,BWA
+2023-09-25 11:20:00,41.21,41.26,41.21,41.25,7840.0,BWA
+2023-09-25 11:19:00,41.19,41.22,41.19,41.22,1545.0,BWA
+2023-09-25 11:18:00,41.2,41.2,41.18,41.18,772.0,BWA
+2023-09-25 11:17:00,41.17,41.195,41.16,41.18,3390.0,BWA
+2023-09-25 11:16:00,41.18,41.21,41.18,41.18,3238.0,BWA
+2023-09-25 11:15:00,41.13,41.16,41.13,41.16,1372.0,BWA
+2023-09-25 11:14:00,41.18,41.18,41.15,41.15,1257.0,BWA
+2023-09-25 11:13:00,41.19,41.2,41.19,41.19,847.0,BWA
+2023-09-25 11:12:00,41.18,41.18,41.18,41.18,381.0,BWA
+2023-09-25 11:11:00,41.175,41.175,41.175,41.175,853.0,BWA
+2023-09-25 11:10:00,41.2,41.2,41.175,41.175,2507.0,BWA
+2023-09-25 11:09:00,41.15,41.22,41.15,41.2,3580.0,BWA
+2023-09-25 11:08:00,41.135,41.14,41.13,41.13,2135.0,BWA
+2023-09-25 11:07:00,41.12,41.13,41.12,41.13,714.0,BWA
+2023-09-25 11:06:00,41.12,41.12,41.11,41.12,513.0,BWA
+2023-09-25 11:05:00,41.05,41.09,41.05,41.09,2268.0,BWA
+2023-09-25 11:04:00,41.04,41.05,41.035,41.05,3517.0,BWA
+2023-09-25 11:03:00,41.04,41.04,41.03,41.035,2003.0,BWA
+2023-09-25 11:02:00,41.01,41.03,41.01,41.03,1202.0,BWA
+2023-09-25 11:01:00,41.0,41.0,41.0,41.0,585.0,BWA
+2023-09-25 11:00:00,41.0,41.0,41.0,41.0,356.0,BWA
+2023-09-25 10:58:00,41.03,41.03,41.0,41.0,2371.0,BWA
+2023-09-25 10:57:00,40.99,41.04,40.99,41.04,2791.0,BWA
+2023-09-25 10:56:00,40.98,41.0,40.98,41.0,447.0,BWA
+2023-09-25 10:55:00,40.995,40.995,40.98,40.984,2491.0,BWA
+2023-09-25 10:54:00,40.985,40.985,40.985,40.985,605.0,BWA
+2023-09-25 10:53:00,41.01,41.01,41.0,41.0,546.0,BWA
+2023-09-25 10:52:00,40.99,41.01,40.99,41.01,510.0,BWA
+2023-09-25 10:51:00,40.97,41.0,40.97,41.0,1706.0,BWA
+2023-09-25 10:50:00,40.985,40.985,40.985,40.985,455.0,BWA
+2023-09-25 10:49:00,41.05,41.05,41.005,41.005,3528.0,BWA
+2023-09-25 10:48:00,41.03,41.05,41.03,41.045,2647.0,BWA
+2023-09-25 10:47:00,41.02,41.03,41.01,41.015,1101.0,BWA
+2023-09-25 10:46:00,41.0,41.0,40.995,40.995,1224.0,BWA
+2023-09-25 10:45:00,41.01,41.02,41.01,41.01,2504.0,BWA
+2023-09-25 10:44:00,40.98,41.0,40.98,41.0,857.0,BWA
+2023-09-25 10:43:00,41.01,41.01,41.005,41.005,915.0,BWA
+2023-09-25 10:42:00,41.03,41.03,41.02,41.02,1170.0,BWA
+2023-09-25 10:40:00,41.065,41.065,41.045,41.045,1982.0,BWA
+2023-09-25 10:39:00,41.07,41.07,41.07,41.07,247.0,BWA
+2023-09-25 10:38:00,41.06,41.07,41.06,41.065,5592.0,BWA
+2023-09-25 10:37:00,41.04,41.06,41.04,41.06,928.0,BWA
+2023-09-25 10:36:00,41.045,41.05,41.04,41.05,1175.0,BWA
+2023-09-25 10:35:00,41.1,41.1,41.04,41.04,2509.0,BWA
+2023-09-25 10:34:00,41.09,41.12,41.09,41.11,5022.0,BWA
+2023-09-25 10:33:00,41.05,41.09,41.05,41.09,1401.0,BWA
+2023-09-25 10:32:00,40.994,41.05,40.994,41.05,2195.0,BWA
+2023-09-25 10:31:00,41.0,41.0,40.98,40.98,1724.0,BWA
+2023-09-25 10:30:00,40.99,41.01,40.99,41.01,634.0,BWA
+2023-09-25 10:29:00,40.99,40.99,40.98,40.99,836.0,BWA
+2023-09-25 10:28:00,40.98,41.0,40.98,41.0,1315.0,BWA
+2023-09-25 10:27:00,40.91,40.97,40.91,40.97,3493.0,BWA
+2023-09-25 10:26:00,40.94,40.94,40.925,40.925,330.0,BWA
+2023-09-25 10:25:00,40.975,40.975,40.95,40.95,1065.0,BWA
+2023-09-25 10:24:00,41.0,41.02,41.0,41.005,1414.0,BWA
+2023-09-25 10:23:00,41.02,41.04,40.98,40.988,2309.0,BWA
+2023-09-25 10:22:00,41.005,41.01,40.99,41.01,1651.0,BWA
+2023-09-25 10:21:00,41.02,41.02,41.02,41.02,385.0,BWA
+2023-09-25 10:20:00,40.97,41.01,40.97,41.005,1263.0,BWA
+2023-09-25 10:19:00,41.015,41.015,40.98,40.985,2909.0,BWA
+2023-09-25 10:18:00,41.07,41.09,41.02,41.025,2562.0,BWA
+2023-09-25 10:17:00,41.09,41.09,41.06,41.06,1427.0,BWA
+2023-09-25 10:16:00,41.04,41.075,41.04,41.073,1514.0,BWA
+2023-09-25 10:15:00,40.945,41.03,40.945,41.025,4795.0,BWA
+2023-09-25 10:14:00,40.94,40.95,40.935,40.935,2460.0,BWA
+2023-09-25 10:13:00,40.92,40.92,40.915,40.915,1047.0,BWA
+2023-09-25 10:12:00,40.93,40.94,40.93,40.94,1141.0,BWA
+2023-09-25 10:11:00,40.89,40.92,40.89,40.92,1058.0,BWA
+2023-09-25 10:10:00,40.855,40.88,40.84,40.88,1858.0,BWA
+2023-09-25 10:09:00,40.85,40.86,40.85,40.86,589.0,BWA
+2023-09-25 10:08:00,40.81,40.838,40.81,40.838,1290.0,BWA
+2023-09-25 10:07:00,40.835,40.835,40.82,40.825,387.0,BWA
+2023-09-25 10:06:00,40.86,40.87,40.83,40.835,1641.0,BWA
+2023-09-25 10:05:00,40.83,40.84,40.81,40.84,2720.0,BWA
+2023-09-25 10:04:00,40.86,40.86,40.83,40.845,721.0,BWA
+2023-09-25 10:03:00,40.86,40.88,40.86,40.865,1284.0,BWA
+2023-09-25 10:02:00,40.92,40.92,40.87,40.87,1860.0,BWA
+2023-09-25 10:01:00,40.94,40.99,40.94,40.94,5444.0,BWA
+2023-09-25 10:00:00,40.945,40.96,40.945,40.96,647.0,BWA
+2023-09-25 09:59:00,40.89,40.92,40.89,40.92,490.0,BWA
+2023-09-25 09:57:00,40.91,40.915,40.9,40.915,842.0,BWA
+2023-09-25 09:56:00,40.9,40.915,40.9,40.915,824.0,BWA
+2023-09-25 09:55:00,40.845,40.89,40.84,40.89,1693.0,BWA
+2023-09-25 09:54:00,40.87,40.87,40.85,40.85,1651.0,BWA
+2023-09-25 09:53:00,40.86,40.903,40.86,40.903,2480.0,BWA
+2023-09-25 09:52:00,40.87,40.87,40.85,40.85,648.0,BWA
+2023-09-25 09:51:00,40.86,40.86,40.8,40.81,1032.0,BWA
+2023-09-25 09:50:00,40.85,40.85,40.85,40.85,415.0,BWA
+2023-09-25 09:49:00,40.82,40.82,40.78,40.81,1088.0,BWA
+2023-09-25 09:47:00,40.81,40.83,40.781,40.781,967.0,BWA
+2023-09-25 09:46:00,40.75,40.78,40.75,40.78,1056.0,BWA
+2023-09-25 09:45:00,40.79,40.79,40.72,40.72,1989.0,BWA
+2023-09-25 09:44:00,40.704,40.76,40.704,40.76,501.0,BWA
+2023-09-25 09:43:00,40.8,40.8,40.7,40.7,2967.0,BWA
+2023-09-25 09:42:00,40.75,40.77,40.75,40.76,609.0,BWA
+2023-09-25 09:41:00,40.73,40.74,40.69,40.73,1255.0,BWA
+2023-09-25 09:40:00,40.74,40.77,40.74,40.77,224.0,BWA
+2023-09-25 09:39:00,40.67,40.68,40.67,40.67,961.0,BWA
+2023-09-25 09:38:00,40.66,40.66,40.618,40.62,1161.0,BWA
+2023-09-25 09:37:00,40.75,40.75,40.64,40.65,2274.0,BWA
+2023-09-25 09:36:00,40.75,40.79,40.69,40.69,3654.0,BWA
+2023-09-25 09:35:00,40.67,40.67,40.67,40.67,518.0,BWA
+2023-09-25 09:34:00,40.71,40.71,40.57,40.61,2964.0,BWA
+2023-09-25 09:33:00,40.64,40.71,40.64,40.71,415.0,BWA
+2023-09-25 09:32:00,40.69,40.75,40.65,40.65,1937.0,BWA
+2023-09-25 09:31:00,40.66,40.66,40.66,40.66,586.0,BWA
+2023-09-25 09:30:00,40.45,40.45,40.45,40.45,10463.0,BWA
+2023-09-25 09:27:00,40.61,40.61,40.6,40.6,30.0,BWA
+2023-09-25 09:21:00,40.285,40.285,40.285,40.285,1.0,BWA
+2023-09-25 09:13:00,40.6,40.6,40.6,40.6,35.0,BWA
+2023-09-25 08:53:00,40.75,40.75,40.75,40.75,1.0,BWA
+2023-09-25 08:02:00,40.76,40.76,40.76,40.76,2.0,BWA
+2023-09-25 08:00:00,40.76,40.76,40.76,40.76,1.0,BWA
+2023-09-25 06:03:00,40.74,40.74,40.74,40.74,15.0,BWA
+2023-09-22 19:00:00,40.76,40.76,40.76,40.76,438765.0,BWA
+2023-09-22 18:30:00,40.76,40.76,40.76,40.76,438765.0,BWA
+2023-09-22 16:12:00,41.4,41.4,41.4,41.4,2.0,BWA
+2023-09-22 16:10:00,40.76,40.76,40.76,40.76,438765.0,BWA
+2023-09-22 16:05:00,40.76,40.76,40.76,40.76,19.0,BWA
+2023-09-22 16:02:00,40.76,40.76,40.76,40.76,4858.0,BWA
+2023-09-22 16:01:00,40.76,40.76,40.76,40.76,1001.0,BWA
+2023-09-22 16:00:00,40.76,40.785,40.76,40.76,906561.0,BWA
+2023-09-22 15:59:00,40.775,40.79,40.73,40.76,73438.0,BWA
+2023-09-22 15:58:00,40.77,40.79,40.76,40.775,22988.0,BWA
+2023-09-22 15:57:00,40.785,40.79,40.74,40.765,25772.0,BWA
+2023-09-22 15:56:00,40.765,40.79,40.755,40.787,25178.0,BWA
+2023-09-22 15:55:00,40.745,40.78,40.74,40.765,27483.0,BWA
+2023-09-22 15:54:00,40.765,40.77,40.73,40.74,22745.0,BWA
+2023-09-22 15:53:00,40.71,40.77,40.71,40.77,16828.0,BWA
+2023-09-22 15:52:00,40.725,40.735,40.69,40.7,22320.0,BWA
+2023-09-22 15:51:00,40.72,40.74,40.7,40.725,17851.0,BWA
+2023-09-22 15:50:00,40.78,40.785,40.715,40.72,29404.0,BWA
+2023-09-22 15:49:00,40.81,40.825,40.785,40.79,12468.0,BWA
+2023-09-22 15:48:00,40.81,40.825,40.795,40.8,8111.0,BWA
+2023-09-22 15:47:00,40.845,40.845,40.8,40.81,12149.0,BWA
+2023-09-22 15:46:00,40.905,40.91,40.85,40.85,17821.0,BWA
+2023-09-22 15:45:00,40.9,40.915,40.89,40.905,16220.0,BWA
+2023-09-22 15:44:00,40.92,40.93,40.9,40.9,13734.0,BWA
+2023-09-22 15:43:00,40.93,40.94,40.9,40.915,8326.0,BWA
+2023-09-22 15:42:00,40.97,40.97,40.94,40.94,10999.0,BWA
+2023-09-22 15:41:00,40.965,40.99,40.96,40.965,7817.0,BWA
+2023-09-22 15:40:00,40.985,41.0,40.96,40.96,10448.0,BWA
+2023-09-22 15:39:00,41.0,41.005,40.98,40.985,5644.0,BWA
+2023-09-22 15:38:00,40.97,41.0,40.94,41.0,6953.0,BWA
+2023-09-22 15:37:00,40.995,40.995,40.96,40.98,6340.0,BWA
+2023-09-22 15:36:00,40.94,40.995,40.93,40.995,8899.0,BWA
+2023-09-22 15:35:00,40.92,40.95,40.92,40.94,9066.0,BWA
+2023-09-22 15:34:00,40.94,40.96,40.92,40.94,7154.0,BWA
+2023-09-22 15:33:00,40.94,40.95,40.93,40.93,8326.0,BWA
+2023-09-22 15:32:00,40.99,40.995,40.94,40.94,6831.0,BWA
+2023-09-22 15:31:00,40.99,41.01,40.97,40.99,9198.0,BWA
+2023-09-22 15:30:00,40.96,40.99,40.96,40.99,4706.0,BWA
+2023-09-22 15:29:00,40.97,40.975,40.96,40.965,7949.0,BWA
+2023-09-22 15:28:00,40.99,40.99,40.965,40.965,3929.0,BWA
+2023-09-22 15:27:00,40.97,40.99,40.97,40.99,4512.0,BWA
+2023-09-22 15:26:00,40.94,40.97,40.94,40.97,3226.0,BWA
+2023-09-22 15:25:00,40.96,40.962,40.94,40.94,4164.0,BWA
+2023-09-22 15:24:00,40.95,40.97,40.94,40.94,7564.0,BWA
+2023-09-22 15:23:00,40.91,40.945,40.91,40.945,3860.0,BWA
+2023-09-22 15:22:00,40.88,40.9,40.88,40.9,3641.0,BWA
+2023-09-22 15:21:00,40.88,40.885,40.86,40.88,3902.0,BWA
+2023-09-22 15:20:00,40.9,40.9,40.867,40.867,2714.0,BWA
+2023-09-22 15:19:00,40.93,40.935,40.898,40.898,3222.0,BWA
+2023-09-22 15:18:00,40.92,40.93,40.912,40.925,4552.0,BWA
+2023-09-22 15:17:00,40.92,40.925,40.915,40.915,2604.0,BWA
+2023-09-22 15:16:00,40.96,40.969,40.93,40.93,7287.0,BWA
+2023-09-22 15:15:00,40.92,40.96,40.92,40.96,1863.0,BWA
+2023-09-22 15:14:00,40.93,40.94,40.905,40.91,7601.0,BWA
+2023-09-22 15:13:00,40.92,40.94,40.92,40.925,3763.0,BWA
+2023-09-22 15:12:00,40.92,40.92,40.91,40.91,1595.0,BWA
+2023-09-22 15:11:00,40.895,40.92,40.892,40.92,7621.0,BWA
+2023-09-22 15:10:00,40.92,40.92,40.89,40.9,3404.0,BWA
+2023-09-22 15:09:00,40.89,40.912,40.88,40.912,8428.0,BWA
+2023-09-22 15:08:00,40.84,40.89,40.84,40.89,4374.0,BWA
+2023-09-22 15:07:00,40.79,40.84,40.79,40.84,7599.0,BWA
+2023-09-22 15:06:00,40.785,40.8,40.785,40.8,3589.0,BWA
+2023-09-22 15:05:00,40.79,40.79,40.765,40.785,5967.0,BWA
+2023-09-22 15:04:00,40.84,40.84,40.79,40.79,7792.0,BWA
+2023-09-22 15:03:00,40.84,40.84,40.83,40.83,771.0,BWA
+2023-09-22 15:02:00,40.85,40.85,40.85,40.85,2024.0,BWA
+2023-09-22 15:01:00,40.845,40.854,40.84,40.85,7109.0,BWA
+2023-09-22 15:00:00,40.77,40.85,40.77,40.85,6505.0,BWA
+2023-09-22 14:59:00,40.77,40.77,40.76,40.76,329.0,BWA
+2023-09-22 14:58:00,40.785,40.79,40.76,40.77,10264.0,BWA
+2023-09-22 14:57:00,40.77,40.79,40.77,40.79,2093.0,BWA
+2023-09-22 14:56:00,40.77,40.77,40.77,40.77,150.0,BWA
+2023-09-22 14:55:00,40.74,40.76,40.72,40.76,8810.0,BWA
+2023-09-22 14:54:00,40.75,40.75,40.75,40.75,835.0,BWA
+2023-09-22 14:53:00,40.73,40.74,40.73,40.74,1737.0,BWA
+2023-09-22 14:52:00,40.74,40.74,40.71,40.71,2328.0,BWA
+2023-09-22 14:51:00,40.758,40.758,40.73,40.75,3424.0,BWA
+2023-09-22 14:50:00,40.78,40.78,40.75,40.765,2796.0,BWA
+2023-09-22 14:49:00,40.78,40.78,40.77,40.78,4831.0,BWA
+2023-09-22 14:48:00,40.78,40.78,40.78,40.78,928.0,BWA
+2023-09-22 14:47:00,40.775,40.795,40.77,40.77,4617.0,BWA
+2023-09-22 14:46:00,40.775,40.775,40.775,40.775,796.0,BWA
+2023-09-22 14:45:00,40.76,40.775,40.76,40.775,1516.0,BWA
+2023-09-22 14:44:00,40.74,40.765,40.735,40.76,4127.0,BWA
+2023-09-22 14:43:00,40.75,40.765,40.74,40.74,2928.0,BWA
+2023-09-22 14:42:00,40.75,40.75,40.732,40.74,1543.0,BWA
+2023-09-22 14:41:00,40.735,40.74,40.735,40.74,1789.0,BWA
+2023-09-22 14:40:00,40.735,40.736,40.73,40.73,831.0,BWA
+2023-09-22 14:38:00,40.8,40.8,40.73,40.73,2475.0,BWA
+2023-09-22 14:37:00,40.795,40.81,40.792,40.81,3602.0,BWA
+2023-09-22 14:36:00,40.8,40.8,40.79,40.79,1189.0,BWA
+2023-09-22 14:35:00,40.81,40.815,40.802,40.81,1582.0,BWA
+2023-09-22 14:34:00,40.795,40.802,40.79,40.79,3771.0,BWA
+2023-09-22 14:33:00,40.77,40.8,40.77,40.8,3521.0,BWA
+2023-09-22 14:32:00,40.77,40.77,40.76,40.76,810.0,BWA
+2023-09-22 14:31:00,40.775,40.78,40.76,40.775,5956.0,BWA
+2023-09-22 14:30:00,40.78,40.78,40.77,40.77,1468.0,BWA
+2023-09-22 14:29:00,40.78,40.78,40.77,40.78,1357.0,BWA
+2023-09-22 14:28:00,40.79,40.79,40.78,40.78,1009.0,BWA
+2023-09-22 14:27:00,40.805,40.805,40.8,40.8,1574.0,BWA
+2023-09-22 14:26:00,40.82,40.82,40.8,40.805,2128.0,BWA
+2023-09-22 14:25:00,40.79,40.82,40.79,40.82,2464.0,BWA
+2023-09-22 14:24:00,40.78,40.79,40.78,40.785,1578.0,BWA
+2023-09-22 14:22:00,40.77,40.775,40.77,40.775,2729.0,BWA
+2023-09-22 14:21:00,40.78,40.785,40.77,40.775,1429.0,BWA
+2023-09-22 14:20:00,40.72,40.77,40.72,40.77,2541.0,BWA
+2023-09-22 14:19:00,40.75,40.755,40.73,40.74,1692.0,BWA
+2023-09-22 14:18:00,40.73,40.75,40.73,40.75,973.0,BWA
+2023-09-22 14:17:00,40.75,40.75,40.75,40.75,794.0,BWA
+2023-09-22 14:16:00,40.8,40.8,40.75,40.75,1920.0,BWA
+2023-09-22 14:15:00,40.79,40.81,40.79,40.792,1190.0,BWA
+2023-09-22 14:14:00,40.76,40.78,40.76,40.77,1722.0,BWA
+2023-09-22 14:13:00,40.705,40.75,40.705,40.745,3240.0,BWA
+2023-09-22 14:12:00,40.72,40.72,40.705,40.705,778.0,BWA
+2023-09-22 14:11:00,40.75,40.75,40.73,40.73,805.0,BWA
+2023-09-22 14:10:00,40.78,40.78,40.76,40.77,1643.0,BWA
+2023-09-22 14:09:00,40.775,40.775,40.775,40.775,162.0,BWA
+2023-09-22 14:08:00,40.79,40.79,40.78,40.78,1006.0,BWA
+2023-09-22 14:07:00,40.8,40.8,40.8,40.8,1118.0,BWA
+2023-09-22 14:06:00,40.845,40.845,40.835,40.835,820.0,BWA
+2023-09-22 14:05:00,40.835,40.84,40.835,40.84,568.0,BWA
+2023-09-22 14:04:00,40.81,40.83,40.81,40.83,3590.0,BWA
+2023-09-22 14:03:00,40.82,40.83,40.81,40.815,3791.0,BWA
+2023-09-22 14:02:00,40.85,40.85,40.8,40.81,9002.0,BWA
+2023-09-22 14:01:00,40.86,40.86,40.855,40.855,3673.0,BWA
+2023-09-22 14:00:00,40.86,40.865,40.851,40.865,926.0,BWA
+2023-09-22 13:59:00,40.87,40.88,40.87,40.88,3165.0,BWA
+2023-09-22 13:58:00,40.89,40.89,40.89,40.89,1302.0,BWA
+2023-09-22 13:57:00,40.87,40.88,40.86,40.87,1711.0,BWA
+2023-09-22 13:56:00,40.87,40.87,40.85,40.86,751.0,BWA
+2023-09-22 13:55:00,40.86,40.86,40.86,40.86,561.0,BWA
+2023-09-22 13:54:00,40.82,40.845,40.813,40.845,1697.0,BWA
+2023-09-22 13:53:00,40.825,40.825,40.8,40.82,5123.0,BWA
+2023-09-22 13:51:00,40.76,40.82,40.76,40.81,4626.0,BWA
+2023-09-22 13:49:00,40.78,40.78,40.76,40.76,710.0,BWA
+2023-09-22 13:47:00,40.76,40.78,40.76,40.78,2131.0,BWA
+2023-09-22 13:46:00,40.8,40.8,40.79,40.79,1253.0,BWA
+2023-09-22 13:45:00,40.775,40.8,40.775,40.8,1381.0,BWA
+2023-09-22 13:44:00,40.77,40.78,40.77,40.77,2021.0,BWA
+2023-09-22 13:43:00,40.747,40.747,40.747,40.747,146.0,BWA
+2023-09-22 13:42:00,40.795,40.795,40.77,40.77,974.0,BWA
+2023-09-22 13:41:00,40.805,40.805,40.79,40.795,794.0,BWA
+2023-09-22 13:40:00,40.81,40.82,40.8,40.817,2833.0,BWA
+2023-09-22 13:39:00,40.795,40.83,40.795,40.83,1303.0,BWA
+2023-09-22 13:38:00,40.81,40.81,40.77,40.79,7403.0,BWA
+2023-09-22 13:37:00,40.87,40.87,40.84,40.84,1289.0,BWA
+2023-09-22 13:36:00,40.84,40.86,40.84,40.86,1224.0,BWA
+2023-09-22 13:35:00,40.815,40.85,40.815,40.85,1971.0,BWA
+2023-09-22 13:34:00,40.79,40.83,40.79,40.81,3200.0,BWA
+2023-09-22 13:33:00,40.83,40.83,40.8,40.8,1194.0,BWA
+2023-09-22 13:32:00,40.8,40.82,40.8,40.81,1507.0,BWA
+2023-09-22 13:31:00,40.78,40.8,40.78,40.79,2912.0,BWA
+2023-09-22 13:30:00,40.8,40.81,40.8,40.81,1571.0,BWA
+2023-09-22 13:29:00,40.83,40.84,40.82,40.83,2551.0,BWA
+2023-09-22 13:28:00,40.81,40.83,40.81,40.83,1758.0,BWA
+2023-09-22 13:27:00,40.81,40.82,40.8,40.82,1417.0,BWA
+2023-09-22 13:26:00,40.797,40.81,40.797,40.81,1232.0,BWA
+2023-09-22 13:25:00,40.75,40.8,40.75,40.79,4332.0,BWA
+2023-09-22 13:24:00,40.725,40.76,40.715,40.76,3967.0,BWA
+2023-09-22 13:23:00,40.78,40.78,40.75,40.75,626.0,BWA
+2023-09-22 13:22:00,40.78,40.78,40.77,40.77,549.0,BWA
+2023-09-22 13:21:00,40.79,40.79,40.79,40.79,233.0,BWA
+2023-09-22 13:20:00,40.86,40.87,40.81,40.81,3310.0,BWA
+2023-09-22 13:19:00,40.87,40.87,40.86,40.86,1216.0,BWA
+2023-09-22 13:18:00,40.88,40.89,40.865,40.875,6919.0,BWA
+2023-09-22 13:16:00,40.89,40.9,40.88,40.88,1948.0,BWA
+2023-09-22 13:15:00,40.9,40.9,40.89,40.89,892.0,BWA
+2023-09-22 13:14:00,40.88,40.88,40.85,40.88,4186.0,BWA
+2023-09-22 13:13:00,40.875,40.89,40.875,40.89,385.0,BWA
+2023-09-22 13:12:00,40.875,40.875,40.87,40.87,853.0,BWA
+2023-09-22 13:10:00,40.88,40.89,40.86,40.86,3667.0,BWA
+2023-09-22 13:09:00,40.88,40.9,40.88,40.9,1752.0,BWA
+2023-09-22 13:08:00,40.86,40.89,40.85,40.89,1332.0,BWA
+2023-09-22 13:07:00,40.86,40.87,40.85,40.85,3725.0,BWA
+2023-09-22 13:06:00,40.84,40.85,40.84,40.85,1206.0,BWA
+2023-09-22 13:05:00,40.84,40.84,40.83,40.83,914.0,BWA
+2023-09-22 13:04:00,40.82,40.84,40.82,40.84,2195.0,BWA
+2023-09-22 13:03:00,40.81,40.84,40.81,40.83,1273.0,BWA
+2023-09-22 13:02:00,40.81,40.815,40.8,40.8,1597.0,BWA
+2023-09-22 13:01:00,40.8,40.8,40.79,40.79,627.0,BWA
+2023-09-22 13:00:00,40.8,40.81,40.785,40.8,789.0,BWA
+2023-09-22 12:59:00,40.8,40.8,40.8,40.8,471.0,BWA
+2023-09-22 12:58:00,40.85,40.85,40.81,40.81,2827.0,BWA
+2023-09-22 12:57:00,40.85,40.86,40.84,40.84,2699.0,BWA
+2023-09-22 12:56:00,40.82,40.85,40.82,40.85,4596.0,BWA
+2023-09-22 12:55:00,40.82,40.82,40.82,40.82,669.0,BWA
+2023-09-22 12:54:00,40.81,40.82,40.801,40.81,1228.0,BWA
+2023-09-22 12:53:00,40.83,40.83,40.83,40.83,141.0,BWA
+2023-09-22 12:52:00,40.81,40.81,40.81,40.81,173.0,BWA
+2023-09-22 12:51:00,40.82,40.83,40.82,40.83,639.0,BWA
+2023-09-22 12:50:00,40.84,40.84,40.8,40.8,4583.0,BWA
+2023-09-22 12:49:00,40.82,40.83,40.82,40.83,1681.0,BWA
+2023-09-22 12:48:00,40.81,40.81,40.81,40.81,409.0,BWA
+2023-09-22 12:47:00,40.8,40.8,40.8,40.8,3340.0,BWA
+2023-09-22 12:46:00,40.807,40.807,40.807,40.807,197.0,BWA
+2023-09-22 12:45:00,40.8,40.81,40.8,40.81,1102.0,BWA
+2023-09-22 12:43:00,40.79,40.8,40.78,40.8,3048.0,BWA
+2023-09-22 12:42:00,40.791,40.791,40.791,40.791,152.0,BWA
+2023-09-22 12:41:00,40.8,40.8,40.8,40.8,357.0,BWA
+2023-09-22 12:40:00,40.79,40.8,40.79,40.8,2008.0,BWA
+2023-09-22 12:39:00,40.78,40.78,40.78,40.78,1738.0,BWA
+2023-09-22 12:38:00,40.79,40.79,40.78,40.78,4053.0,BWA
+2023-09-22 12:37:00,40.78,40.79,40.78,40.787,1414.0,BWA
+2023-09-22 12:36:00,40.76,40.78,40.76,40.78,2820.0,BWA
+2023-09-22 12:34:00,40.74,40.74,40.74,40.74,575.0,BWA
+2023-09-22 12:33:00,40.74,40.75,40.74,40.742,5695.0,BWA
+2023-09-22 12:32:00,40.725,40.74,40.725,40.74,1006.0,BWA
+2023-09-22 12:31:00,40.74,40.74,40.723,40.723,230.0,BWA
+2023-09-22 12:30:00,40.72,40.73,40.72,40.73,1311.0,BWA
+2023-09-22 12:29:00,40.7,40.7,40.7,40.7,1066.0,BWA
+2023-09-22 12:28:00,40.7,40.705,40.7,40.705,631.0,BWA
+2023-09-22 12:27:00,40.71,40.72,40.705,40.72,1190.0,BWA
+2023-09-22 12:26:00,40.725,40.725,40.725,40.725,604.0,BWA
+2023-09-22 12:25:00,40.74,40.74,40.73,40.73,1286.0,BWA
+2023-09-22 12:24:00,40.77,40.78,40.76,40.76,2752.0,BWA
+2023-09-22 12:22:00,40.78,40.78,40.77,40.77,1321.0,BWA
+2023-09-22 12:21:00,40.82,40.82,40.81,40.81,942.0,BWA
+2023-09-22 12:20:00,40.84,40.84,40.83,40.83,567.0,BWA
+2023-09-22 12:19:00,40.82,40.84,40.82,40.84,1222.0,BWA
+2023-09-22 12:18:00,40.79,40.81,40.79,40.81,1233.0,BWA
+2023-09-22 12:17:00,40.775,40.79,40.775,40.79,506.0,BWA
+2023-09-22 12:16:00,40.78,40.78,40.75,40.78,1023.0,BWA
+2023-09-22 12:15:00,40.79,40.79,40.79,40.79,546.0,BWA
+2023-09-22 12:14:00,40.78,40.79,40.77,40.79,685.0,BWA
+2023-09-22 12:13:00,40.76,40.76,40.75,40.75,1933.0,BWA
+2023-09-22 12:12:00,40.78,40.78,40.78,40.78,332.0,BWA
+2023-09-22 12:11:00,40.79,40.79,40.79,40.79,206.0,BWA
+2023-09-22 12:10:00,40.81,40.81,40.76,40.77,4489.0,BWA
+2023-09-22 12:09:00,40.8,40.81,40.79,40.81,3905.0,BWA
+2023-09-22 12:08:00,40.79,40.8,40.79,40.79,1210.0,BWA
+2023-09-22 12:07:00,40.77,40.8,40.77,40.8,1866.0,BWA
+2023-09-22 12:06:00,40.72,40.765,40.72,40.765,3075.0,BWA
+2023-09-22 12:05:00,40.72,40.73,40.72,40.72,1048.0,BWA
+2023-09-22 12:04:00,40.735,40.74,40.73,40.73,2500.0,BWA
+2023-09-22 12:03:00,40.73,40.735,40.72,40.73,2529.0,BWA
+2023-09-22 12:02:00,40.71,40.73,40.71,40.73,1709.0,BWA
+2023-09-22 12:00:00,40.72,40.73,40.695,40.695,2416.0,BWA
+2023-09-22 11:59:00,40.73,40.74,40.719,40.73,2575.0,BWA
+2023-09-22 11:58:00,40.74,40.74,40.72,40.72,1370.0,BWA
+2023-09-22 11:57:00,40.725,40.725,40.71,40.71,396.0,BWA
+2023-09-22 11:56:00,40.76,40.76,40.745,40.745,1693.0,BWA
+2023-09-22 11:55:00,40.8,40.81,40.78,40.78,2922.0,BWA
+2023-09-22 11:54:00,40.76,40.8,40.76,40.8,3762.0,BWA
+2023-09-22 11:53:00,40.75,40.76,40.74,40.76,586.0,BWA
+2023-09-22 11:52:00,40.81,40.81,40.77,40.77,1743.0,BWA
+2023-09-22 11:51:00,40.82,40.82,40.82,40.82,250.0,BWA
+2023-09-22 11:50:00,40.835,40.84,40.8,40.83,1935.0,BWA
+2023-09-22 11:49:00,40.86,40.87,40.83,40.831,1494.0,BWA
+2023-09-22 11:48:00,40.869,40.873,40.86,40.86,2370.0,BWA
+2023-09-22 11:47:00,40.87,40.879,40.862,40.87,2492.0,BWA
+2023-09-22 11:46:00,40.87,40.87,40.86,40.86,1715.0,BWA
+2023-09-22 11:45:00,40.84,40.875,40.84,40.875,2931.0,BWA
+2023-09-22 11:44:00,40.81,40.84,40.8,40.84,2215.0,BWA
+2023-09-22 11:43:00,40.83,40.84,40.815,40.815,2661.0,BWA
+2023-09-22 11:42:00,40.85,40.86,40.85,40.86,206.0,BWA
+2023-09-22 11:41:00,40.85,40.85,40.85,40.85,419.0,BWA
+2023-09-22 11:40:00,40.94,40.94,40.89,40.89,7553.0,BWA
+2023-09-22 11:39:00,40.93,40.93,40.93,40.93,1295.0,BWA
+2023-09-22 11:38:00,40.92,40.92,40.911,40.92,1365.0,BWA
+2023-09-22 11:37:00,40.895,40.92,40.895,40.92,1582.0,BWA
+2023-09-22 11:36:00,40.91,40.91,40.9,40.91,2922.0,BWA
+2023-09-22 11:35:00,40.93,40.93,40.92,40.925,985.0,BWA
+2023-09-22 11:34:00,40.85,40.93,40.85,40.92,8569.0,BWA
+2023-09-22 11:32:00,40.91,40.91,40.89,40.89,2072.0,BWA
+2023-09-22 11:31:00,40.93,40.93,40.89,40.91,3418.0,BWA
+2023-09-22 11:30:00,40.93,40.95,40.93,40.93,3842.0,BWA
+2023-09-22 11:28:00,40.93,40.94,40.93,40.94,1489.0,BWA
+2023-09-22 11:27:00,40.95,40.96,40.92,40.925,3178.0,BWA
+2023-09-22 11:26:00,40.955,40.955,40.955,40.955,900.0,BWA
+2023-09-22 11:25:00,40.91,40.96,40.91,40.96,4585.0,BWA
+2023-09-22 11:24:00,40.905,40.905,40.88,40.9,1374.0,BWA
+2023-09-22 11:23:00,40.945,40.945,40.92,40.92,1670.0,BWA
+2023-09-22 11:22:00,41.0,41.0,40.96,40.96,5830.0,BWA
+2023-09-22 11:21:00,41.01,41.01,41.01,41.01,361.0,BWA
+2023-09-22 11:20:00,41.02,41.03,41.01,41.01,3157.0,BWA
+2023-09-22 11:19:00,41.02,41.03,41.02,41.02,4620.0,BWA
+2023-09-22 11:18:00,41.0,41.02,41.0,41.01,7792.0,BWA
+2023-09-22 11:17:00,40.99,41.0,40.99,41.0,1951.0,BWA
+2023-09-22 11:16:00,40.98,40.99,40.979,40.99,3674.0,BWA
+2023-09-22 11:15:00,40.98,41.0,40.98,40.99,4560.0,BWA
+2023-09-22 11:14:00,40.97,40.98,40.97,40.98,1144.0,BWA
+2023-09-22 11:13:00,40.96,41.0,40.96,40.965,9347.0,BWA
+2023-09-22 11:12:00,40.965,40.965,40.94,40.95,4345.0,BWA
+2023-09-22 11:11:00,40.97,40.97,40.95,40.965,1960.0,BWA
+2023-09-22 11:10:00,40.97,40.98,40.95,40.98,3771.0,BWA
+2023-09-22 11:09:00,41.0,41.01,40.98,40.98,8483.0,BWA
+2023-09-22 11:08:00,41.02,41.02,41.01,41.01,1581.0,BWA
+2023-09-22 11:07:00,41.05,41.055,41.02,41.03,3148.0,BWA
+2023-09-22 11:06:00,41.03,41.03,41.02,41.02,2582.0,BWA
+2023-09-22 11:05:00,41.04,41.058,41.03,41.04,4280.0,BWA
+2023-09-22 11:04:00,41.06,41.06,41.04,41.044,2418.0,BWA
+2023-09-22 11:03:00,41.06,41.06,41.05,41.06,2945.0,BWA
+2023-09-22 11:02:00,41.06,41.075,41.06,41.07,3423.0,BWA
+2023-09-22 11:01:00,41.09,41.09,41.06,41.07,3152.0,BWA
+2023-09-22 11:00:00,41.225,41.25,41.1,41.1,7429.0,BWA
+2023-09-22 10:58:00,41.225,41.225,41.225,41.225,573.0,BWA
+2023-09-22 10:57:00,41.22,41.24,41.2,41.24,4528.0,BWA
+2023-09-22 10:56:00,41.22,41.25,41.2,41.24,10882.0,BWA
+2023-09-22 10:55:00,41.18,41.22,41.18,41.215,3937.0,BWA
+2023-09-22 10:54:00,41.11,41.17,41.11,41.17,3303.0,BWA
+2023-09-22 10:53:00,41.07,41.12,41.07,41.1,9850.0,BWA
+2023-09-22 10:52:00,41.13,41.13,41.04,41.04,8461.0,BWA
+2023-09-22 10:51:00,41.17,41.18,41.09,41.115,5405.0,BWA
+2023-09-22 10:50:00,41.24,41.24,41.18,41.2,46963.0,BWA
+2023-09-22 10:49:00,41.3,41.3,41.25,41.255,4843.0,BWA
+2023-09-22 10:48:00,41.2,41.28,41.2,41.28,4689.0,BWA
+2023-09-22 10:47:00,41.22,41.23,41.2,41.2,3503.0,BWA
+2023-09-22 10:46:00,41.25,41.27,41.23,41.24,6541.0,BWA
+2023-09-22 10:45:00,41.23,41.25,41.22,41.25,11768.0,BWA
+2023-09-22 10:44:00,41.19,41.23,41.19,41.23,1717.0,BWA
+2023-09-22 10:43:00,41.15,41.19,41.15,41.19,5461.0,BWA
+2023-09-22 10:42:00,41.14,41.155,41.105,41.155,4293.0,BWA
+2023-09-22 10:41:00,41.18,41.18,41.13,41.14,5863.0,BWA
+2023-09-22 10:40:00,41.2,41.21,41.17,41.19,8490.0,BWA
+2023-09-22 10:39:00,41.18,41.22,41.18,41.21,3326.0,BWA
+2023-09-22 10:38:00,41.165,41.18,41.14,41.17,9133.0,BWA
+2023-09-22 10:37:00,41.15,41.19,41.13,41.17,12074.0,BWA
+2023-09-22 10:36:00,41.11,41.15,41.11,41.15,3831.0,BWA
+2023-09-22 10:35:00,41.075,41.1,41.07,41.1,12776.0,BWA
+2023-09-22 10:34:00,40.97,41.08,40.97,41.07,5258.0,BWA
+2023-09-22 10:33:00,40.99,41.01,40.96,40.99,2564.0,BWA
+2023-09-22 10:32:00,41.01,41.03,41.0,41.01,2352.0,BWA
+2023-09-22 10:31:00,40.96,41.02,40.96,41.02,1219.0,BWA
+2023-09-22 10:30:00,41.05,41.08,40.94,40.94,12275.0,BWA
+2023-09-22 10:29:00,41.02,41.06,41.02,41.045,1142.0,BWA
+2023-09-22 10:28:00,40.98,41.02,40.98,41.02,1979.0,BWA
+2023-09-22 10:27:00,40.99,40.99,40.96,40.96,4037.0,BWA
+2023-09-22 10:26:00,40.93,40.99,40.93,40.99,4902.0,BWA
+2023-09-22 10:25:00,40.89,40.95,40.88,40.93,6472.0,BWA
+2023-09-22 10:24:00,40.87,40.89,40.87,40.89,1225.0,BWA
+2023-09-22 10:23:00,40.79,40.85,40.79,40.85,2950.0,BWA
+2023-09-22 10:22:00,40.77,40.82,40.77,40.79,7682.0,BWA
+2023-09-22 10:21:00,40.82,40.825,40.76,40.76,6607.0,BWA
+2023-09-22 10:20:00,40.79,40.82,40.79,40.82,1591.0,BWA
+2023-09-22 10:19:00,40.8,40.8,40.745,40.78,6407.0,BWA
+2023-09-22 10:18:00,40.81,40.82,40.8,40.8,3619.0,BWA
+2023-09-22 10:17:00,40.783,40.81,40.76,40.81,5349.0,BWA
+2023-09-22 10:16:00,40.815,40.815,40.78,40.78,5783.0,BWA
+2023-09-22 10:15:00,40.79,40.8,40.79,40.8,1001.0,BWA
+2023-09-22 10:14:00,40.83,40.84,40.8,40.8,2893.0,BWA
+2023-09-22 10:13:00,40.79,40.82,40.79,40.82,1877.0,BWA
+2023-09-22 10:12:00,40.77,40.79,40.765,40.79,1731.0,BWA
+2023-09-22 10:11:00,40.89,40.89,40.8,40.8,9428.0,BWA
+2023-09-22 10:10:00,40.87,40.9,40.87,40.89,5154.0,BWA
+2023-09-22 10:09:00,40.79,40.87,40.79,40.87,4849.0,BWA
+2023-09-22 10:08:00,40.72,40.8,40.72,40.8,10516.0,BWA
+2023-09-22 10:07:00,40.73,40.735,40.71,40.715,2602.0,BWA
+2023-09-22 10:06:00,40.71,40.73,40.71,40.73,5622.0,BWA
+2023-09-22 10:05:00,40.67,40.7,40.67,40.7,2265.0,BWA
+2023-09-22 10:04:00,40.665,40.665,40.61,40.65,4126.0,BWA
+2023-09-22 10:03:00,40.62,40.68,40.62,40.65,4263.0,BWA
+2023-09-22 10:02:00,40.57,40.63,40.57,40.63,1399.0,BWA
+2023-09-22 10:01:00,40.575,40.575,40.554,40.56,2309.0,BWA
+2023-09-22 10:00:00,40.66,40.66,40.56,40.58,8770.0,BWA
+2023-09-22 09:59:00,40.62,40.67,40.62,40.67,2804.0,BWA
+2023-09-22 09:58:00,40.515,40.6,40.515,40.6,7607.0,BWA
+2023-09-22 09:57:00,40.51,40.53,40.51,40.53,1101.0,BWA
+2023-09-22 09:56:00,40.475,40.51,40.455,40.51,3163.0,BWA
+2023-09-22 09:55:00,40.44,40.5,40.44,40.485,5635.0,BWA
+2023-09-22 09:54:00,40.43,40.44,40.412,40.43,3712.0,BWA
+2023-09-22 09:53:00,40.4,40.45,40.39,40.44,2960.0,BWA
+2023-09-22 09:52:00,40.455,40.455,40.42,40.42,1969.0,BWA
+2023-09-22 09:51:00,40.54,40.59,40.515,40.515,4205.0,BWA
+2023-09-22 09:50:00,40.63,40.675,40.51,40.51,7660.0,BWA
+2023-09-22 09:49:00,40.56,40.6,40.56,40.59,2333.0,BWA
+2023-09-22 09:48:00,40.6,40.64,40.562,40.562,2292.0,BWA
+2023-09-22 09:47:00,40.53,40.59,40.53,40.59,1769.0,BWA
+2023-09-22 09:46:00,40.53,40.54,40.5,40.52,681.0,BWA
+2023-09-22 09:45:00,40.45,40.5,40.43,40.5,5690.0,BWA
+2023-09-22 09:44:00,40.46,40.47,40.44,40.447,5198.0,BWA
+2023-09-22 09:43:00,40.32,40.361,40.32,40.361,678.0,BWA
+2023-09-22 09:42:00,40.415,40.415,40.285,40.285,5270.0,BWA
+2023-09-22 09:41:00,40.45,40.45,40.45,40.45,2252.0,BWA
+2023-09-22 09:40:00,40.56,40.56,40.48,40.48,1861.0,BWA
+2023-09-22 09:39:00,40.56,40.56,40.56,40.56,270.0,BWA
+2023-09-22 09:38:00,40.58,40.59,40.54,40.54,2655.0,BWA
+2023-09-22 09:37:00,40.57,40.58,40.57,40.58,648.0,BWA
+2023-09-22 09:36:00,40.49,40.54,40.49,40.54,4471.0,BWA
+2023-09-22 09:34:00,40.5,40.5,40.46,40.46,1501.0,BWA
+2023-09-22 09:33:00,40.45,40.62,40.41,40.62,2142.0,BWA
+2023-09-22 09:32:00,40.45,40.45,40.45,40.45,117.0,BWA
+2023-09-22 09:31:00,40.558,40.558,40.35,40.44,5577.0,BWA
+2023-09-22 09:30:00,40.1,40.52,40.1,40.52,44061.0,BWA
+2023-09-22 09:29:00,39.9,39.9,39.89,39.9,800.0,BWA
+2023-09-22 09:26:00,40.1,40.1,40.1,40.1,3000.0,BWA
+2023-09-22 09:25:00,40.1,40.1,40.1,40.1,2.0,BWA
+2023-09-22 09:24:00,40.1,40.1,40.1,40.1,2000.0,BWA
+2023-09-22 09:23:00,40.1,40.1,40.1,40.1,1761.0,BWA
+2023-09-22 09:21:00,40.1,40.1,40.1,40.1,255.0,BWA
+2023-09-22 09:20:00,40.0,40.1,40.0,40.1,5328.0,BWA
+2023-09-22 09:09:00,40.0,40.0,40.0,40.0,200.0,BWA
+2023-09-22 08:22:00,40.1,40.1,40.1,40.1,400.0,BWA
+2023-09-22 08:08:00,40.09,40.1,40.09,40.1,255.0,BWA
+2023-09-22 08:00:00,39.82,39.82,39.82,39.82,18.0,BWA
+2023-09-21 19:00:00,40.1,40.1,40.1,40.1,439173.0,BWA
+2023-09-21 18:30:00,40.1,40.1,40.1,40.1,439173.0,BWA
+2023-09-21 17:39:00,40.26,40.26,40.26,40.26,5.0,BWA
+2023-09-21 16:46:00,40.257,40.257,40.257,40.257,2735.0,BWA
+2023-09-21 16:44:00,39.95,40.05,39.95,39.95,110.0,BWA
+2023-09-21 16:43:00,40.02,40.02,39.78,39.78,100.0,BWA
+2023-09-21 16:27:00,40.1,40.1,40.1,40.1,296.0,BWA
+2023-09-21 16:10:00,40.1,40.1,40.1,40.1,439173.0,BWA
+2023-09-21 16:04:00,40.11,40.11,39.25,39.25,3.0,BWA
+2023-09-21 16:03:00,40.1,40.1,40.1,40.1,517.0,BWA
+2023-09-21 16:02:00,40.1,40.1,40.1,40.1,10174.0,BWA
+2023-09-21 16:01:00,40.1,40.1,40.1,40.1,5064.0,BWA
+2023-09-21 16:00:00,40.09,40.1,40.09,40.1,924216.0,BWA
+2023-09-21 15:59:00,40.15,40.175,40.09,40.1,87562.0,BWA
+2023-09-21 15:58:00,40.15,40.17,40.15,40.155,23261.0,BWA
+2023-09-21 15:57:00,40.155,40.16,40.15,40.155,23397.0,BWA
+2023-09-21 15:56:00,40.17,40.18,40.15,40.155,24577.0,BWA
+2023-09-21 15:55:00,40.2,40.2,40.17,40.175,24323.0,BWA
+2023-09-21 15:54:00,40.17,40.2,40.165,40.19,23031.0,BWA
+2023-09-21 15:53:00,40.19,40.19,40.14,40.165,12799.0,BWA
+2023-09-21 15:52:00,40.21,40.21,40.175,40.18,11346.0,BWA
+2023-09-21 15:51:00,40.2,40.235,40.2,40.215,13245.0,BWA
+2023-09-21 15:50:00,40.2,40.205,40.18,40.205,11661.0,BWA
+2023-09-21 15:49:00,40.27,40.27,40.21,40.21,10171.0,BWA
+2023-09-21 15:48:00,40.265,40.275,40.255,40.275,8557.0,BWA
+2023-09-21 15:47:00,40.26,40.27,40.25,40.27,10878.0,BWA
+2023-09-21 15:46:00,40.335,40.335,40.255,40.265,12656.0,BWA
+2023-09-21 15:45:00,40.36,40.36,40.34,40.34,4654.0,BWA
+2023-09-21 15:44:00,40.385,40.385,40.35,40.37,6111.0,BWA
+2023-09-21 15:43:00,40.37,40.39,40.36,40.385,7311.0,BWA
+2023-09-21 15:42:00,40.335,40.37,40.325,40.37,9129.0,BWA
+2023-09-21 15:41:00,40.365,40.365,40.33,40.335,4839.0,BWA
+2023-09-21 15:40:00,40.37,40.375,40.355,40.37,5726.0,BWA
+2023-09-21 15:39:00,40.41,40.41,40.36,40.36,4426.0,BWA
+2023-09-21 15:38:00,40.38,40.4,40.38,40.4,3214.0,BWA
+2023-09-21 15:37:00,40.37,40.38,40.35,40.38,4959.0,BWA
+2023-09-21 15:36:00,40.34,40.37,40.34,40.36,5904.0,BWA
+2023-09-21 15:35:00,40.34,40.35,40.332,40.35,944.0,BWA
+2023-09-21 15:34:00,40.35,40.38,40.34,40.34,9412.0,BWA
+2023-09-21 15:33:00,40.355,40.365,40.345,40.35,3737.0,BWA
+2023-09-21 15:32:00,40.33,40.37,40.319,40.355,10070.0,BWA
+2023-09-21 15:31:00,40.335,40.335,40.33,40.335,5984.0,BWA
+2023-09-21 15:30:00,40.33,40.34,40.325,40.325,6713.0,BWA
+2023-09-21 15:29:00,40.315,40.335,40.315,40.335,2149.0,BWA
+2023-09-21 15:28:00,40.33,40.335,40.31,40.315,6925.0,BWA
+2023-09-21 15:27:00,40.315,40.345,40.315,40.335,5089.0,BWA
+2023-09-21 15:26:00,40.335,40.34,40.31,40.315,7159.0,BWA
+2023-09-21 15:25:00,40.325,40.34,40.325,40.34,2100.0,BWA
+2023-09-21 15:24:00,40.33,40.33,40.321,40.33,1137.0,BWA
+2023-09-21 15:23:00,40.329,40.34,40.329,40.34,1661.0,BWA
+2023-09-21 15:22:00,40.35,40.35,40.325,40.33,6050.0,BWA
+2023-09-21 15:21:00,40.335,40.35,40.33,40.35,4362.0,BWA
+2023-09-21 15:20:00,40.339,40.34,40.335,40.34,760.0,BWA
+2023-09-21 15:19:00,40.33,40.34,40.33,40.335,4489.0,BWA
+2023-09-21 15:18:00,40.32,40.325,40.32,40.325,5940.0,BWA
+2023-09-21 15:17:00,40.315,40.335,40.315,40.33,3202.0,BWA
+2023-09-21 15:16:00,40.345,40.355,40.32,40.32,16523.0,BWA
+2023-09-21 15:15:00,40.365,40.365,40.345,40.345,10837.0,BWA
+2023-09-21 15:14:00,40.355,40.365,40.355,40.365,2349.0,BWA
+2023-09-21 15:13:00,40.355,40.365,40.355,40.355,4308.0,BWA
+2023-09-21 15:12:00,40.34,40.35,40.34,40.348,6088.0,BWA
+2023-09-21 15:11:00,40.33,40.34,40.33,40.34,5879.0,BWA
+2023-09-21 15:10:00,40.33,40.35,40.32,40.34,1539.0,BWA
+2023-09-21 15:09:00,40.26,40.32,40.26,40.32,15103.0,BWA
+2023-09-21 15:08:00,40.27,40.27,40.26,40.26,1807.0,BWA
+2023-09-21 15:07:00,40.295,40.295,40.26,40.27,2341.0,BWA
+2023-09-21 15:06:00,40.295,40.305,40.29,40.295,4966.0,BWA
+2023-09-21 15:05:00,40.32,40.325,40.29,40.296,3146.0,BWA
+2023-09-21 15:04:00,40.33,40.33,40.32,40.32,1139.0,BWA
+2023-09-21 15:03:00,40.32,40.34,40.32,40.34,3587.0,BWA
+2023-09-21 15:02:00,40.3,40.329,40.275,40.329,7943.0,BWA
+2023-09-21 15:01:00,40.3,40.3,40.29,40.29,1810.0,BWA
+2023-09-21 15:00:00,40.3,40.3,40.29,40.29,875.0,BWA
+2023-09-21 14:59:00,40.31,40.315,40.3,40.315,1621.0,BWA
+2023-09-21 14:58:00,40.3,40.31,40.29,40.31,7035.0,BWA
+2023-09-21 14:57:00,40.32,40.32,40.3,40.3,13305.0,BWA
+2023-09-21 14:56:00,40.265,40.32,40.265,40.32,13584.0,BWA
+2023-09-21 14:55:00,40.3,40.3,40.277,40.277,1927.0,BWA
+2023-09-21 14:54:00,40.27,40.29,40.26,40.29,2682.0,BWA
+2023-09-21 14:53:00,40.29,40.29,40.27,40.27,1642.0,BWA
+2023-09-21 14:52:00,40.275,40.3,40.275,40.285,2989.0,BWA
+2023-09-21 14:51:00,40.27,40.27,40.27,40.27,692.0,BWA
+2023-09-21 14:50:00,40.28,40.28,40.265,40.265,689.0,BWA
+2023-09-21 14:49:00,40.295,40.295,40.27,40.27,1810.0,BWA
+2023-09-21 14:48:00,40.27,40.302,40.27,40.302,3992.0,BWA
+2023-09-21 14:47:00,40.27,40.28,40.25,40.27,3173.0,BWA
+2023-09-21 14:46:00,40.29,40.29,40.26,40.26,2556.0,BWA
+2023-09-21 14:45:00,40.3,40.31,40.3,40.3,1227.0,BWA
+2023-09-21 14:44:00,40.3,40.3,40.29,40.3,963.0,BWA
+2023-09-21 14:42:00,40.3,40.3,40.3,40.3,1101.0,BWA
+2023-09-21 14:41:00,40.305,40.305,40.305,40.305,326.0,BWA
+2023-09-21 14:39:00,40.29,40.32,40.29,40.298,4128.0,BWA
+2023-09-21 14:38:00,40.245,40.293,40.245,40.293,4255.0,BWA
+2023-09-21 14:37:00,40.24,40.25,40.24,40.245,1644.0,BWA
+2023-09-21 14:36:00,40.27,40.27,40.24,40.24,1520.0,BWA
+2023-09-21 14:35:00,40.3,40.3,40.27,40.27,1192.0,BWA
+2023-09-21 14:34:00,40.31,40.32,40.3,40.3,2896.0,BWA
+2023-09-21 14:33:00,40.295,40.31,40.295,40.3,3460.0,BWA
+2023-09-21 14:32:00,40.285,40.297,40.285,40.285,3073.0,BWA
+2023-09-21 14:31:00,40.31,40.31,40.289,40.29,2308.0,BWA
+2023-09-21 14:30:00,40.31,40.325,40.3,40.32,3939.0,BWA
+2023-09-21 14:29:00,40.31,40.315,40.31,40.315,1795.0,BWA
+2023-09-21 14:28:00,40.32,40.32,40.31,40.312,1182.0,BWA
+2023-09-21 14:27:00,40.31,40.31,40.31,40.31,238.0,BWA
+2023-09-21 14:26:00,40.32,40.32,40.31,40.31,1685.0,BWA
+2023-09-21 14:25:00,40.34,40.34,40.32,40.325,2591.0,BWA
+2023-09-21 14:24:00,40.345,40.345,40.345,40.345,500.0,BWA
+2023-09-21 14:23:00,40.345,40.345,40.33,40.33,1531.0,BWA
+2023-09-21 14:22:00,40.345,40.345,40.34,40.34,466.0,BWA
+2023-09-21 14:21:00,40.33,40.34,40.33,40.33,1945.0,BWA
+2023-09-21 14:20:00,40.345,40.345,40.32,40.33,2755.0,BWA
+2023-09-21 14:19:00,40.365,40.365,40.345,40.345,2181.0,BWA
+2023-09-21 14:18:00,40.37,40.375,40.37,40.37,2322.0,BWA
+2023-09-21 14:17:00,40.36,40.36,40.36,40.36,799.0,BWA
+2023-09-21 14:16:00,40.36,40.36,40.36,40.36,307.0,BWA
+2023-09-21 14:15:00,40.36,40.36,40.35,40.36,1055.0,BWA
+2023-09-21 14:14:00,40.36,40.36,40.36,40.36,256.0,BWA
+2023-09-21 14:13:00,40.39,40.39,40.37,40.37,4047.0,BWA
+2023-09-21 14:12:00,40.38,40.397,40.38,40.397,784.0,BWA
+2023-09-21 14:11:00,40.39,40.39,40.38,40.39,1252.0,BWA
+2023-09-21 14:10:00,40.35,40.38,40.35,40.38,2541.0,BWA
+2023-09-21 14:09:00,40.37,40.37,40.35,40.35,3333.0,BWA
+2023-09-21 14:08:00,40.39,40.39,40.39,40.39,548.0,BWA
+2023-09-21 14:07:00,40.38,40.39,40.38,40.39,916.0,BWA
+2023-09-21 14:06:00,40.37,40.38,40.37,40.38,1105.0,BWA
+2023-09-21 14:05:00,40.355,40.365,40.355,40.36,1890.0,BWA
+2023-09-21 14:04:00,40.36,40.36,40.345,40.35,3350.0,BWA
+2023-09-21 14:03:00,40.345,40.345,40.345,40.345,445.0,BWA
+2023-09-21 14:02:00,40.35,40.35,40.35,40.35,143.0,BWA
+2023-09-21 14:01:00,40.36,40.36,40.35,40.35,1067.0,BWA
+2023-09-21 14:00:00,40.378,40.378,40.36,40.36,640.0,BWA
+2023-09-21 13:59:00,40.38,40.38,40.37,40.37,902.0,BWA
+2023-09-21 13:58:00,40.36,40.38,40.35,40.38,1504.0,BWA
+2023-09-21 13:57:00,40.36,40.36,40.34,40.35,4404.0,BWA
+2023-09-21 13:56:00,40.37,40.37,40.36,40.36,2474.0,BWA
+2023-09-21 13:55:00,40.38,40.38,40.37,40.37,834.0,BWA
+2023-09-21 13:54:00,40.38,40.39,40.38,40.39,444.0,BWA
+2023-09-21 13:53:00,40.36,40.39,40.36,40.39,4148.0,BWA
+2023-09-21 13:52:00,40.37,40.37,40.36,40.36,2257.0,BWA
+2023-09-21 13:51:00,40.39,40.39,40.38,40.38,2533.0,BWA
+2023-09-21 13:50:00,40.375,40.385,40.375,40.385,1212.0,BWA
+2023-09-21 13:49:00,40.37,40.375,40.365,40.37,2298.0,BWA
+2023-09-21 13:48:00,40.365,40.365,40.36,40.36,217.0,BWA
+2023-09-21 13:47:00,40.36,40.36,40.36,40.36,1901.0,BWA
+2023-09-21 13:46:00,40.365,40.365,40.36,40.36,218.0,BWA
+2023-09-21 13:45:00,40.355,40.36,40.355,40.36,1092.0,BWA
+2023-09-21 13:44:00,40.32,40.35,40.32,40.35,784.0,BWA
+2023-09-21 13:43:00,40.35,40.35,40.32,40.32,1972.0,BWA
+2023-09-21 13:42:00,40.33,40.34,40.32,40.34,3303.0,BWA
+2023-09-21 13:41:00,40.33,40.345,40.33,40.335,1795.0,BWA
+2023-09-21 13:40:00,40.32,40.33,40.315,40.33,1599.0,BWA
+2023-09-21 13:39:00,40.33,40.33,40.33,40.33,162.0,BWA
+2023-09-21 13:38:00,40.32,40.33,40.3,40.33,3782.0,BWA
+2023-09-21 13:37:00,40.35,40.35,40.32,40.32,1222.0,BWA
+2023-09-21 13:36:00,40.37,40.37,40.35,40.35,3594.0,BWA
+2023-09-21 13:35:00,40.35,40.37,40.35,40.37,2856.0,BWA
+2023-09-21 13:34:00,40.362,40.362,40.34,40.34,1371.0,BWA
+2023-09-21 13:33:00,40.37,40.38,40.36,40.36,1243.0,BWA
+2023-09-21 13:32:00,40.38,40.38,40.37,40.37,1603.0,BWA
+2023-09-21 13:31:00,40.38,40.395,40.38,40.39,2060.0,BWA
+2023-09-21 13:30:00,40.37,40.38,40.36,40.38,4196.0,BWA
+2023-09-21 13:29:00,40.37,40.37,40.35,40.36,1070.0,BWA
+2023-09-21 13:28:00,40.4,40.4,40.37,40.37,1960.0,BWA
+2023-09-21 13:27:00,40.4,40.4,40.4,40.4,110.0,BWA
+2023-09-21 13:26:00,40.4,40.41,40.4,40.4,2144.0,BWA
+2023-09-21 13:25:00,40.4,40.4,40.4,40.4,366.0,BWA
+2023-09-21 13:24:00,40.38,40.4,40.375,40.39,1801.0,BWA
+2023-09-21 13:23:00,40.4,40.4,40.38,40.38,2627.0,BWA
+2023-09-21 13:22:00,40.385,40.385,40.385,40.385,415.0,BWA
+2023-09-21 13:21:00,40.34,40.38,40.34,40.38,2180.0,BWA
+2023-09-21 13:20:00,40.36,40.364,40.34,40.35,2941.0,BWA
+2023-09-21 13:19:00,40.37,40.37,40.37,40.37,392.0,BWA
+2023-09-21 13:18:00,40.37,40.37,40.37,40.37,425.0,BWA
+2023-09-21 13:17:00,40.36,40.4,40.35,40.37,5471.0,BWA
+2023-09-21 13:16:00,40.36,40.38,40.36,40.37,2352.0,BWA
+2023-09-21 13:15:00,40.345,40.38,40.34,40.38,4176.0,BWA
+2023-09-21 13:14:00,40.32,40.34,40.32,40.34,3347.0,BWA
+2023-09-21 13:13:00,40.32,40.32,40.32,40.32,288.0,BWA
+2023-09-21 13:12:00,40.3,40.33,40.3,40.33,1687.0,BWA
+2023-09-21 13:11:00,40.26,40.3,40.26,40.3,3959.0,BWA
+2023-09-21 13:10:00,40.26,40.26,40.26,40.26,540.0,BWA
+2023-09-21 13:09:00,40.28,40.28,40.27,40.27,1316.0,BWA
+2023-09-21 13:08:00,40.28,40.28,40.28,40.28,217.0,BWA
+2023-09-21 13:07:00,40.275,40.28,40.275,40.278,1962.0,BWA
+2023-09-21 13:06:00,40.25,40.275,40.25,40.275,2443.0,BWA
+2023-09-21 13:05:00,40.265,40.265,40.265,40.265,425.0,BWA
+2023-09-21 13:04:00,40.28,40.28,40.265,40.265,1241.0,BWA
+2023-09-21 13:03:00,40.29,40.29,40.29,40.29,751.0,BWA
+2023-09-21 13:02:00,40.27,40.3,40.27,40.295,3101.0,BWA
+2023-09-21 13:01:00,40.27,40.27,40.27,40.27,554.0,BWA
+2023-09-21 13:00:00,40.255,40.27,40.245,40.26,4144.0,BWA
+2023-09-21 12:59:00,40.26,40.26,40.24,40.24,1533.0,BWA
+2023-09-21 12:58:00,40.26,40.265,40.25,40.26,4047.0,BWA
+2023-09-21 12:57:00,40.27,40.27,40.27,40.27,696.0,BWA
+2023-09-21 12:56:00,40.285,40.285,40.27,40.279,791.0,BWA
+2023-09-21 12:55:00,40.28,40.28,40.28,40.28,330.0,BWA
+2023-09-21 12:54:00,40.31,40.31,40.28,40.28,1499.0,BWA
+2023-09-21 12:53:00,40.31,40.32,40.31,40.31,1585.0,BWA
+2023-09-21 12:52:00,40.31,40.315,40.31,40.31,1954.0,BWA
+2023-09-21 12:51:00,40.33,40.34,40.31,40.31,2297.0,BWA
+2023-09-21 12:50:00,40.335,40.335,40.33,40.33,207.0,BWA
+2023-09-21 12:49:00,40.33,40.339,40.32,40.335,1622.0,BWA
+2023-09-21 12:48:00,40.34,40.34,40.32,40.33,1552.0,BWA
+2023-09-21 12:47:00,40.35,40.35,40.35,40.35,1145.0,BWA
+2023-09-21 12:46:00,40.355,40.37,40.355,40.36,982.0,BWA
+2023-09-21 12:45:00,40.335,40.35,40.335,40.35,1811.0,BWA
+2023-09-21 12:44:00,40.33,40.34,40.315,40.335,2450.0,BWA
+2023-09-21 12:43:00,40.35,40.35,40.34,40.34,1435.0,BWA
+2023-09-21 12:42:00,40.335,40.36,40.335,40.35,1976.0,BWA
+2023-09-21 12:41:00,40.33,40.35,40.33,40.34,2968.0,BWA
+2023-09-21 12:40:00,40.33,40.33,40.33,40.33,228.0,BWA
+2023-09-21 12:39:00,40.33,40.34,40.32,40.32,700.0,BWA
+2023-09-21 12:38:00,40.33,40.33,40.33,40.33,409.0,BWA
+2023-09-21 12:37:00,40.34,40.34,40.33,40.33,4021.0,BWA
+2023-09-21 12:36:00,40.38,40.38,40.36,40.365,2479.0,BWA
+2023-09-21 12:35:00,40.39,40.4,40.39,40.39,766.0,BWA
+2023-09-21 12:34:00,40.37,40.39,40.37,40.39,1509.0,BWA
+2023-09-21 12:33:00,40.36,40.37,40.36,40.37,1166.0,BWA
+2023-09-21 12:32:00,40.36,40.36,40.36,40.36,394.0,BWA
+2023-09-21 12:31:00,40.35,40.38,40.35,40.36,2329.0,BWA
+2023-09-21 12:30:00,40.35,40.36,40.35,40.36,1623.0,BWA
+2023-09-21 12:29:00,40.36,40.36,40.35,40.36,653.0,BWA
+2023-09-21 12:28:00,40.35,40.36,40.35,40.36,668.0,BWA
+2023-09-21 12:27:00,40.35,40.36,40.35,40.35,895.0,BWA
+2023-09-21 12:26:00,40.385,40.385,40.35,40.35,2570.0,BWA
+2023-09-21 12:25:00,40.4,40.4,40.39,40.39,1254.0,BWA
+2023-09-21 12:24:00,40.4,40.4,40.39,40.4,1664.0,BWA
+2023-09-21 12:23:00,40.36,40.39,40.36,40.39,1394.0,BWA
+2023-09-21 12:22:00,40.36,40.36,40.36,40.36,702.0,BWA
+2023-09-21 12:21:00,40.38,40.38,40.36,40.36,4565.0,BWA
+2023-09-21 12:20:00,40.37,40.37,40.365,40.37,1268.0,BWA
+2023-09-21 12:19:00,40.38,40.38,40.35,40.35,2646.0,BWA
+2023-09-21 12:18:00,40.38,40.38,40.37,40.38,977.0,BWA
+2023-09-21 12:17:00,40.38,40.38,40.37,40.37,688.0,BWA
+2023-09-21 12:16:00,40.38,40.38,40.38,40.38,403.0,BWA
+2023-09-21 12:15:00,40.37,40.39,40.37,40.37,2968.0,BWA
+2023-09-21 12:14:00,40.37,40.38,40.36,40.36,839.0,BWA
+2023-09-21 12:13:00,40.37,40.37,40.37,40.37,1004.0,BWA
+2023-09-21 12:12:00,40.39,40.39,40.38,40.38,792.0,BWA
+2023-09-21 12:11:00,40.4,40.41,40.39,40.4,3810.0,BWA
+2023-09-21 12:10:00,40.41,40.41,40.38,40.4,4132.0,BWA
+2023-09-21 12:09:00,40.42,40.43,40.42,40.42,604.0,BWA
+2023-09-21 12:08:00,40.41,40.42,40.41,40.42,1071.0,BWA
+2023-09-21 12:07:00,40.39,40.41,40.39,40.41,1661.0,BWA
+2023-09-21 12:06:00,40.37,40.4,40.36,40.39,4273.0,BWA
+2023-09-21 12:05:00,40.38,40.39,40.37,40.37,883.0,BWA
+2023-09-21 12:04:00,40.39,40.39,40.38,40.38,793.0,BWA
+2023-09-21 12:03:00,40.41,40.41,40.39,40.39,1584.0,BWA
+2023-09-21 12:02:00,40.41,40.42,40.41,40.42,1592.0,BWA
+2023-09-21 12:01:00,40.44,40.44,40.41,40.411,1638.0,BWA
+2023-09-21 12:00:00,40.44,40.44,40.44,40.44,1230.0,BWA
+2023-09-21 11:59:00,40.45,40.45,40.44,40.45,605.0,BWA
+2023-09-21 11:58:00,40.45,40.45,40.44,40.45,1173.0,BWA
+2023-09-21 11:57:00,40.51,40.51,40.47,40.47,1525.0,BWA
+2023-09-21 11:56:00,40.52,40.52,40.52,40.52,434.0,BWA
+2023-09-21 11:55:00,40.47,40.52,40.47,40.52,2911.0,BWA
+2023-09-21 11:54:00,40.53,40.53,40.47,40.47,67934.0,BWA
+2023-09-21 11:53:00,40.49,40.5,40.49,40.5,1216.0,BWA
+2023-09-21 11:52:00,40.49,40.52,40.49,40.49,4291.0,BWA
+2023-09-21 11:51:00,40.49,40.49,40.46,40.48,3265.0,BWA
+2023-09-21 11:50:00,40.5,40.5,40.5,40.5,363.0,BWA
+2023-09-21 11:49:00,40.5,40.51,40.5,40.51,445.0,BWA
+2023-09-21 11:48:00,40.55,40.55,40.51,40.51,2168.0,BWA
+2023-09-21 11:47:00,40.51,40.53,40.5,40.53,1896.0,BWA
+2023-09-21 11:45:00,40.529,40.54,40.515,40.515,1988.0,BWA
+2023-09-21 11:44:00,40.53,40.53,40.51,40.515,913.0,BWA
+2023-09-21 11:43:00,40.49,40.53,40.485,40.53,7424.0,BWA
+2023-09-21 11:42:00,40.51,40.51,40.47,40.48,2006.0,BWA
+2023-09-21 11:41:00,40.54,40.54,40.505,40.505,1679.0,BWA
+2023-09-21 11:40:00,40.54,40.57,40.54,40.55,4399.0,BWA
+2023-09-21 11:39:00,40.53,40.54,40.53,40.54,587.0,BWA
+2023-09-21 11:38:00,40.52,40.53,40.51,40.53,2440.0,BWA
+2023-09-21 11:37:00,40.51,40.53,40.505,40.53,1707.0,BWA
+2023-09-21 11:36:00,40.5,40.51,40.5,40.51,611.0,BWA
+2023-09-21 11:35:00,40.51,40.52,40.5,40.51,1274.0,BWA
+2023-09-21 11:34:00,40.49,40.5,40.48,40.5,1922.0,BWA
+2023-09-21 11:33:00,40.44,40.49,40.44,40.49,1467.0,BWA
+2023-09-21 11:32:00,40.43,40.43,40.43,40.43,908.0,BWA
+2023-09-21 11:31:00,40.39,40.42,40.39,40.42,2746.0,BWA
+2023-09-21 11:30:00,40.34,40.38,40.34,40.38,1759.0,BWA
+2023-09-21 11:29:00,40.31,40.33,40.31,40.33,1749.0,BWA
+2023-09-21 11:28:00,40.273,40.31,40.27,40.31,2657.0,BWA
+2023-09-21 11:27:00,40.27,40.27,40.27,40.27,357.0,BWA
+2023-09-21 11:26:00,40.26,40.27,40.26,40.27,1099.0,BWA
+2023-09-21 11:25:00,40.26,40.26,40.26,40.26,663.0,BWA
+2023-09-21 11:24:00,40.25,40.27,40.23,40.27,4381.0,BWA
+2023-09-21 11:23:00,40.25,40.27,40.25,40.26,2693.0,BWA
+2023-09-21 11:22:00,40.245,40.254,40.245,40.254,713.0,BWA
+2023-09-21 11:21:00,40.245,40.245,40.245,40.245,366.0,BWA
+2023-09-21 11:20:00,40.2,40.26,40.2,40.245,7042.0,BWA
+2023-09-21 11:19:00,40.2,40.208,40.19,40.2,1234.0,BWA
+2023-09-21 11:18:00,40.2,40.2,40.19,40.19,2135.0,BWA
+2023-09-21 11:17:00,40.2,40.2,40.19,40.19,1013.0,BWA
+2023-09-21 11:16:00,40.22,40.22,40.215,40.215,9058.0,BWA
+2023-09-21 11:15:00,40.24,40.24,40.22,40.22,490.0,BWA
+2023-09-21 11:14:00,40.255,40.255,40.24,40.24,960.0,BWA
+2023-09-21 11:13:00,40.278,40.28,40.25,40.255,2489.0,BWA
+2023-09-21 11:12:00,40.27,40.27,40.27,40.27,268.0,BWA
+2023-09-21 11:11:00,40.24,40.265,40.24,40.26,2980.0,BWA
+2023-09-21 11:10:00,40.22,40.26,40.215,40.241,3075.0,BWA
+2023-09-21 11:09:00,40.27,40.27,40.22,40.22,1849.0,BWA
+2023-09-21 11:08:00,40.3,40.3,40.28,40.28,1703.0,BWA
+2023-09-21 11:07:00,40.305,40.31,40.29,40.29,553.0,BWA
+2023-09-21 11:06:00,40.29,40.29,40.28,40.29,3096.0,BWA
+2023-09-21 11:05:00,40.27,40.31,40.27,40.3,2279.0,BWA
+2023-09-21 11:04:00,40.24,40.265,40.24,40.265,2524.0,BWA
+2023-09-21 11:03:00,40.26,40.26,40.25,40.25,909.0,BWA
+2023-09-21 11:02:00,40.28,40.28,40.26,40.27,3723.0,BWA
+2023-09-21 11:01:00,40.32,40.32,40.27,40.27,5104.0,BWA
+2023-09-21 11:00:00,40.31,40.315,40.31,40.315,1118.0,BWA
+2023-09-21 10:59:00,40.245,40.3,40.245,40.3,3443.0,BWA
+2023-09-21 10:58:00,40.27,40.27,40.24,40.245,1861.0,BWA
+2023-09-21 10:57:00,40.29,40.3,40.29,40.29,1995.0,BWA
+2023-09-21 10:56:00,40.27,40.28,40.27,40.28,2257.0,BWA
+2023-09-21 10:55:00,40.31,40.31,40.275,40.28,2547.0,BWA
+2023-09-21 10:54:00,40.33,40.33,40.32,40.32,793.0,BWA
+2023-09-21 10:53:00,40.34,40.34,40.34,40.34,526.0,BWA
+2023-09-21 10:52:00,40.29,40.32,40.29,40.32,1623.0,BWA
+2023-09-21 10:51:00,40.29,40.29,40.27,40.27,2019.0,BWA
+2023-09-21 10:50:00,40.33,40.33,40.3,40.3,1421.0,BWA
+2023-09-21 10:49:00,40.28,40.34,40.28,40.34,5554.0,BWA
+2023-09-21 10:48:00,40.29,40.3,40.285,40.29,3010.0,BWA
+2023-09-21 10:47:00,40.295,40.31,40.29,40.29,4279.0,BWA
+2023-09-21 10:46:00,40.31,40.31,40.28,40.295,3955.0,BWA
+2023-09-21 10:45:00,40.33,40.34,40.32,40.325,1099.0,BWA
+2023-09-21 10:44:00,40.4,40.4,40.33,40.33,7229.0,BWA
+2023-09-21 10:43:00,40.404,40.415,40.404,40.415,358.0,BWA
+2023-09-21 10:42:00,40.4,40.43,40.385,40.415,2284.0,BWA
+2023-09-21 10:41:00,40.36,40.39,40.36,40.39,1848.0,BWA
+2023-09-21 10:40:00,40.36,40.36,40.35,40.36,1133.0,BWA
+2023-09-21 10:39:00,40.33,40.37,40.33,40.37,1746.0,BWA
+2023-09-21 10:38:00,40.315,40.315,40.315,40.315,568.0,BWA
+2023-09-21 10:37:00,40.275,40.31,40.26,40.31,2869.0,BWA
+2023-09-21 10:36:00,40.24,40.28,40.24,40.28,2087.0,BWA
+2023-09-21 10:35:00,40.27,40.27,40.23,40.23,3934.0,BWA
+2023-09-21 10:34:00,40.33,40.34,40.29,40.295,3238.0,BWA
+2023-09-21 10:33:00,40.34,40.345,40.33,40.34,2824.0,BWA
+2023-09-21 10:32:00,40.4,40.4,40.35,40.35,6238.0,BWA
+2023-09-21 10:31:00,40.355,40.4,40.35,40.385,51614.0,BWA
+2023-09-21 10:30:00,40.31,40.35,40.3,40.35,2638.0,BWA
+2023-09-21 10:29:00,40.33,40.33,40.305,40.305,996.0,BWA
+2023-09-21 10:28:00,40.365,40.365,40.34,40.34,1132.0,BWA
+2023-09-21 10:27:00,40.295,40.37,40.295,40.36,3563.0,BWA
+2023-09-21 10:26:00,40.23,40.28,40.23,40.28,2620.0,BWA
+2023-09-21 10:25:00,40.27,40.27,40.235,40.235,1269.0,BWA
+2023-09-21 10:24:00,40.26,40.28,40.26,40.28,1454.0,BWA
+2023-09-21 10:23:00,40.26,40.26,40.25,40.25,955.0,BWA
+2023-09-21 10:22:00,40.27,40.27,40.26,40.27,1150.0,BWA
+2023-09-21 10:21:00,40.28,40.28,40.26,40.26,538.0,BWA
+2023-09-21 10:20:00,40.22,40.27,40.22,40.27,3355.0,BWA
+2023-09-21 10:19:00,40.25,40.25,40.23,40.23,3673.0,BWA
+2023-09-21 10:18:00,40.265,40.265,40.26,40.26,979.0,BWA
+2023-09-21 10:17:00,40.26,40.27,40.25,40.27,1663.0,BWA
+2023-09-21 10:16:00,40.24,40.24,40.22,40.22,701.0,BWA
+2023-09-21 10:15:00,40.17,40.22,40.17,40.219,1581.0,BWA
+2023-09-21 10:14:00,40.19,40.19,40.15,40.15,2703.0,BWA
+2023-09-21 10:13:00,40.14,40.17,40.14,40.15,1935.0,BWA
+2023-09-21 10:12:00,40.13,40.14,40.12,40.14,848.0,BWA
+2023-09-21 10:11:00,40.13,40.14,40.13,40.14,519.0,BWA
+2023-09-21 10:10:00,40.14,40.19,40.14,40.17,1216.0,BWA
+2023-09-21 10:09:00,40.135,40.15,40.1,40.13,2720.0,BWA
+2023-09-21 10:08:00,40.17,40.17,40.135,40.135,327.0,BWA
+2023-09-21 10:07:00,40.1,40.15,40.1,40.14,930.0,BWA
+2023-09-21 10:06:00,40.09,40.14,40.09,40.13,1482.0,BWA
+2023-09-21 10:05:00,40.02,40.075,40.01,40.075,5327.0,BWA
+2023-09-21 10:04:00,40.05,40.06,40.03,40.03,2048.0,BWA
+2023-09-21 10:03:00,40.07,40.07,40.06,40.06,4103.0,BWA
+2023-09-21 10:02:00,40.18,40.18,40.089,40.1,4253.0,BWA
+2023-09-21 10:01:00,40.17,40.215,40.16,40.19,3325.0,BWA
+2023-09-21 10:00:00,40.15,40.16,40.14,40.155,2559.0,BWA
+2023-09-21 09:59:00,40.14,40.162,40.12,40.125,3549.0,BWA
+2023-09-21 09:58:00,40.18,40.18,40.17,40.17,1319.0,BWA
+2023-09-21 09:57:00,40.21,40.22,40.19,40.2,2207.0,BWA
+2023-09-21 09:56:00,40.205,40.22,40.19,40.22,2282.0,BWA
+2023-09-21 09:55:00,40.28,40.28,40.28,40.28,853.0,BWA
+2023-09-21 09:54:00,40.27,40.316,40.27,40.316,2024.0,BWA
+2023-09-21 09:53:00,40.3,40.3,40.28,40.28,386.0,BWA
+2023-09-21 09:52:00,40.315,40.35,40.315,40.315,1346.0,BWA
+2023-09-21 09:51:00,40.31,40.313,40.31,40.31,645.0,BWA
+2023-09-21 09:50:00,40.37,40.37,40.34,40.34,685.0,BWA
+2023-09-21 09:49:00,40.37,40.37,40.37,40.37,400.0,BWA
+2023-09-21 09:48:00,40.365,40.4,40.35,40.365,1927.0,BWA
+2023-09-21 09:47:00,40.33,40.34,40.33,40.34,2372.0,BWA
+2023-09-21 09:46:00,40.31,40.31,40.276,40.276,1451.0,BWA
+2023-09-21 09:45:00,40.232,40.35,40.232,40.35,2350.0,BWA
+2023-09-21 09:44:00,40.24,40.24,40.2,40.2,2500.0,BWA
+2023-09-21 09:43:00,40.2,40.25,40.2,40.215,788.0,BWA
+2023-09-21 09:42:00,40.18,40.185,40.172,40.185,5367.0,BWA
+2023-09-21 09:41:00,40.21,40.21,40.21,40.21,583.0,BWA
+2023-09-21 09:40:00,40.3,40.3,40.21,40.24,5199.0,BWA
+2023-09-21 09:39:00,40.39,40.4,40.29,40.29,7513.0,BWA
+2023-09-21 09:38:00,40.495,40.495,40.4,40.4,1678.0,BWA
+2023-09-21 09:37:00,40.585,40.585,40.48,40.48,706.0,BWA
+2023-09-21 09:36:00,40.62,40.62,40.62,40.62,359.0,BWA
+2023-09-21 09:35:00,40.56,40.575,40.5,40.575,2633.0,BWA
+2023-09-21 09:34:00,40.6,40.6,40.57,40.57,1072.0,BWA
+2023-09-21 09:33:00,40.65,40.65,40.56,40.57,1418.0,BWA
+2023-09-21 09:32:00,40.61,40.68,40.61,40.68,1215.0,BWA
+2023-09-21 09:31:00,40.55,40.55,40.54,40.55,721.0,BWA
+2023-09-21 09:30:00,40.68,40.68,40.575,40.59,24645.0,BWA
+2023-09-21 09:29:00,40.76,40.76,40.76,40.76,10.0,BWA
+2023-09-21 08:27:00,41.29,41.29,41.15,41.15,8.0,BWA
+2023-09-21 08:01:00,40.72,41.616,40.72,41.616,4.0,BWA
+2023-09-21 07:52:00,41.15,41.15,41.15,41.15,11.0,BWA
+2023-09-21 07:00:00,41.15,41.15,41.14,41.14,18.0,BWA
+2023-09-21 04:24:00,41.18,41.18,41.18,41.18,49.0,BWA
+2023-09-20 19:20:00,40.25,40.25,40.25,40.25,10.0,BWA
+2023-09-20 19:00:00,41.18,41.18,41.18,41.18,233552.0,BWA
+2023-09-20 18:30:00,41.18,41.18,41.18,41.18,233552.0,BWA
+2023-09-20 17:08:00,41.18,41.18,41.18,41.18,4400.0,BWA
+2023-09-20 16:26:00,41.18,41.18,41.18,41.18,2.0,BWA
+2023-09-20 16:16:00,41.62,41.62,41.62,41.62,3.0,BWA
+2023-09-20 16:10:00,41.18,41.18,41.18,41.18,233552.0,BWA
+2023-09-20 16:03:00,41.9,41.9,41.9,41.9,2.0,BWA
+2023-09-20 16:02:00,41.18,41.18,41.18,41.18,88.0,BWA
+2023-09-20 16:01:00,41.18,41.91,41.18,41.18,5943.0,BWA
+2023-09-20 16:00:00,41.18,41.18,41.18,41.18,490409.0,BWA
+2023-09-20 15:59:00,41.14,41.18,41.14,41.18,40779.0,BWA
+2023-09-20 15:58:00,41.165,41.175,41.145,41.145,21698.0,BWA
+2023-09-20 15:57:00,41.175,41.18,41.15,41.165,14862.0,BWA
+2023-09-20 15:56:00,41.185,41.19,41.17,41.175,13470.0,BWA
+2023-09-20 15:55:00,41.19,41.225,41.18,41.19,14863.0,BWA
+2023-09-20 15:54:00,41.225,41.23,41.19,41.19,11426.0,BWA
+2023-09-20 15:53:00,41.205,41.23,41.2,41.23,8785.0,BWA
+2023-09-20 15:52:00,41.195,41.205,41.19,41.205,10191.0,BWA
+2023-09-20 15:51:00,41.205,41.21,41.195,41.195,7513.0,BWA
+2023-09-20 15:50:00,41.18,41.205,41.15,41.205,8609.0,BWA
+2023-09-20 15:49:00,41.165,41.185,41.16,41.185,6257.0,BWA
+2023-09-20 15:48:00,41.14,41.16,41.14,41.16,4376.0,BWA
+2023-09-20 15:47:00,41.105,41.135,41.09,41.135,8927.0,BWA
+2023-09-20 15:46:00,41.115,41.13,41.105,41.105,14311.0,BWA
+2023-09-20 15:45:00,41.1,41.12,41.085,41.12,4994.0,BWA
+2023-09-20 15:44:00,41.115,41.12,41.105,41.105,4094.0,BWA
+2023-09-20 15:43:00,41.11,41.16,41.11,41.12,26006.0,BWA
+2023-09-20 15:42:00,41.095,41.105,41.085,41.105,4462.0,BWA
+2023-09-20 15:41:00,41.15,41.15,41.095,41.095,4353.0,BWA
+2023-09-20 15:40:00,41.115,41.155,41.115,41.15,6855.0,BWA
+2023-09-20 15:39:00,41.11,41.13,41.11,41.115,4700.0,BWA
+2023-09-20 15:38:00,41.14,41.14,41.115,41.115,3069.0,BWA
+2023-09-20 15:37:00,41.155,41.175,41.13,41.135,7105.0,BWA
+2023-09-20 15:36:00,41.14,41.17,41.13,41.155,4476.0,BWA
+2023-09-20 15:35:00,41.16,41.175,41.14,41.14,5779.0,BWA
+2023-09-20 15:34:00,41.18,41.18,41.15,41.16,4457.0,BWA
+2023-09-20 15:33:00,41.225,41.225,41.18,41.18,3610.0,BWA
+2023-09-20 15:32:00,41.26,41.26,41.22,41.22,4449.0,BWA
+2023-09-20 15:31:00,41.24,41.265,41.23,41.265,3399.0,BWA
+2023-09-20 15:30:00,41.28,41.285,41.25,41.25,3355.0,BWA
+2023-09-20 15:29:00,41.28,41.29,41.26,41.28,4268.0,BWA
+2023-09-20 15:28:00,41.25,41.27,41.25,41.27,1889.0,BWA
+2023-09-20 15:27:00,41.23,41.255,41.23,41.255,1925.0,BWA
+2023-09-20 15:26:00,41.2,41.22,41.195,41.21,3398.0,BWA
+2023-09-20 15:25:00,41.15,41.21,41.15,41.21,2098.0,BWA
+2023-09-20 15:24:00,41.1,41.15,41.1,41.14,9865.0,BWA
+2023-09-20 15:23:00,41.11,41.12,41.09,41.1,7007.0,BWA
+2023-09-20 15:22:00,41.16,41.165,41.11,41.115,6916.0,BWA
+2023-09-20 15:21:00,41.185,41.185,41.16,41.172,3374.0,BWA
+2023-09-20 15:20:00,41.19,41.23,41.19,41.19,7798.0,BWA
+2023-09-20 15:19:00,41.17,41.2,41.17,41.2,3735.0,BWA
+2023-09-20 15:18:00,41.22,41.22,41.16,41.17,2988.0,BWA
+2023-09-20 15:17:00,41.28,41.28,41.22,41.22,5077.0,BWA
+2023-09-20 15:16:00,41.265,41.28,41.26,41.27,4245.0,BWA
+2023-09-20 15:15:00,41.24,41.26,41.24,41.26,2569.0,BWA
+2023-09-20 15:14:00,41.27,41.27,41.23,41.245,6966.0,BWA
+2023-09-20 15:13:00,41.3,41.3,41.28,41.28,2754.0,BWA
+2023-09-20 15:12:00,41.33,41.345,41.28,41.305,14057.0,BWA
+2023-09-20 15:11:00,41.32,41.34,41.305,41.33,8061.0,BWA
+2023-09-20 15:10:00,41.31,41.32,41.31,41.32,1726.0,BWA
+2023-09-20 15:09:00,41.34,41.355,41.315,41.32,9680.0,BWA
+2023-09-20 15:08:00,41.33,41.34,41.33,41.33,2143.0,BWA
+2023-09-20 15:07:00,41.36,41.39,41.34,41.35,4841.0,BWA
+2023-09-20 15:06:00,41.45,41.45,41.365,41.365,8606.0,BWA
+2023-09-20 15:05:00,41.502,41.502,41.46,41.46,3865.0,BWA
+2023-09-20 15:04:00,41.47,41.505,41.47,41.495,3350.0,BWA
+2023-09-20 15:03:00,41.51,41.53,41.48,41.48,9553.0,BWA
+2023-09-20 15:02:00,41.53,41.54,41.51,41.52,7956.0,BWA
+2023-09-20 15:01:00,41.56,41.56,41.51,41.54,15881.0,BWA
+2023-09-20 15:00:00,41.515,41.55,41.515,41.55,3412.0,BWA
+2023-09-20 14:59:00,41.57,41.58,41.535,41.54,5376.0,BWA
+2023-09-20 14:58:00,41.55,41.58,41.54,41.58,5891.0,BWA
+2023-09-20 14:57:00,41.56,41.57,41.56,41.568,829.0,BWA
+2023-09-20 14:56:00,41.56,41.56,41.549,41.56,3033.0,BWA
+2023-09-20 14:55:00,41.54,41.575,41.53,41.56,5032.0,BWA
+2023-09-20 14:54:00,41.52,41.54,41.52,41.535,2171.0,BWA
+2023-09-20 14:53:00,41.565,41.58,41.52,41.54,2833.0,BWA
+2023-09-20 14:52:00,41.53,41.58,41.525,41.58,4622.0,BWA
+2023-09-20 14:51:00,41.49,41.52,41.48,41.52,3958.0,BWA
+2023-09-20 14:50:00,41.5,41.5,41.49,41.495,2081.0,BWA
+2023-09-20 14:49:00,41.51,41.53,41.51,41.51,2779.0,BWA
+2023-09-20 14:48:00,41.5,41.54,41.5,41.51,4042.0,BWA
+2023-09-20 14:47:00,41.54,41.57,41.5,41.5,5290.0,BWA
+2023-09-20 14:46:00,41.55,41.57,41.547,41.547,3064.0,BWA
+2023-09-20 14:45:00,41.55,41.58,41.525,41.525,3659.0,BWA
+2023-09-20 14:44:00,41.56,41.56,41.54,41.55,1426.0,BWA
+2023-09-20 14:43:00,41.58,41.58,41.55,41.559,5115.0,BWA
+2023-09-20 14:42:00,41.55,41.58,41.55,41.58,4525.0,BWA
+2023-09-20 14:41:00,41.53,41.55,41.5,41.54,3837.0,BWA
+2023-09-20 14:40:00,41.615,41.615,41.56,41.56,1346.0,BWA
+2023-09-20 14:39:00,41.65,41.66,41.615,41.615,4395.0,BWA
+2023-09-20 14:38:00,41.64,41.64,41.605,41.63,2775.0,BWA
+2023-09-20 14:37:00,41.62,41.65,41.615,41.65,5216.0,BWA
+2023-09-20 14:36:00,41.64,41.64,41.63,41.63,1187.0,BWA
+2023-09-20 14:35:00,41.64,41.67,41.625,41.65,6273.0,BWA
+2023-09-20 14:34:00,41.66,41.66,41.63,41.635,3264.0,BWA
+2023-09-20 14:33:00,41.7,41.7,41.68,41.68,2644.0,BWA
+2023-09-20 14:32:00,41.7,41.71,41.65,41.7,3571.0,BWA
+2023-09-20 14:31:00,41.61,41.73,41.61,41.725,7340.0,BWA
+2023-09-20 14:30:00,41.64,41.64,41.595,41.6,5372.0,BWA
+2023-09-20 14:29:00,41.66,41.66,41.64,41.65,2093.0,BWA
+2023-09-20 14:28:00,41.67,41.67,41.66,41.67,2104.0,BWA
+2023-09-20 14:27:00,41.655,41.68,41.655,41.68,2125.0,BWA
+2023-09-20 14:26:00,41.68,41.68,41.66,41.66,1039.0,BWA
+2023-09-20 14:25:00,41.68,41.68,41.66,41.675,2030.0,BWA
+2023-09-20 14:24:00,41.66,41.69,41.65,41.69,1246.0,BWA
+2023-09-20 14:23:00,41.665,41.67,41.64,41.66,3918.0,BWA
+2023-09-20 14:22:00,41.66,41.67,41.66,41.67,1452.0,BWA
+2023-09-20 14:21:00,41.65,41.675,41.65,41.675,1995.0,BWA
+2023-09-20 14:20:00,41.64,41.64,41.64,41.64,991.0,BWA
+2023-09-20 14:19:00,41.64,41.64,41.64,41.64,571.0,BWA
+2023-09-20 14:18:00,41.64,41.65,41.63,41.63,1457.0,BWA
+2023-09-20 14:17:00,41.655,41.69,41.64,41.64,1305.0,BWA
+2023-09-20 14:16:00,41.61,41.65,41.605,41.65,4132.0,BWA
+2023-09-20 14:15:00,41.63,41.63,41.605,41.605,1224.0,BWA
+2023-09-20 14:14:00,41.64,41.65,41.64,41.64,1526.0,BWA
+2023-09-20 14:13:00,41.61,41.61,41.61,41.61,1515.0,BWA
+2023-09-20 14:12:00,41.59,41.64,41.59,41.625,1594.0,BWA
+2023-09-20 14:11:00,41.54,41.62,41.54,41.59,2672.0,BWA
+2023-09-20 14:10:00,41.55,41.55,41.53,41.54,2419.0,BWA
+2023-09-20 14:09:00,41.56,41.59,41.54,41.575,7501.0,BWA
+2023-09-20 14:08:00,41.625,41.625,41.56,41.56,2041.0,BWA
+2023-09-20 14:07:00,41.675,41.675,41.6,41.6,1752.0,BWA
+2023-09-20 14:06:00,41.57,41.73,41.57,41.68,3656.0,BWA
+2023-09-20 14:05:00,41.57,41.585,41.53,41.54,8238.0,BWA
+2023-09-20 14:04:00,41.55,41.6,41.53,41.6,2537.0,BWA
+2023-09-20 14:03:00,41.54,41.595,41.51,41.57,3521.0,BWA
+2023-09-20 14:02:00,41.535,41.575,41.53,41.55,7185.0,BWA
+2023-09-20 14:01:00,41.69,41.73,41.51,41.55,30735.0,BWA
+2023-09-20 14:00:00,41.73,41.74,41.67,41.7,30321.0,BWA
+2023-09-20 13:59:00,41.735,41.735,41.725,41.73,12410.0,BWA
+2023-09-20 13:58:00,41.73,41.745,41.73,41.735,1490.0,BWA
+2023-09-20 13:57:00,41.73,41.73,41.73,41.73,171.0,BWA
+2023-09-20 13:56:00,41.75,41.76,41.73,41.73,4380.0,BWA
+2023-09-20 13:55:00,41.76,41.76,41.75,41.75,540.0,BWA
+2023-09-20 13:54:00,41.71,41.74,41.71,41.74,2527.0,BWA
+2023-09-20 13:53:00,41.67,41.715,41.67,41.715,1333.0,BWA
+2023-09-20 13:52:00,41.6,41.66,41.6,41.66,7699.0,BWA
+2023-09-20 13:51:00,41.6,41.6,41.59,41.6,1381.0,BWA
+2023-09-20 13:50:00,41.62,41.63,41.59,41.6,11559.0,BWA
+2023-09-20 13:49:00,41.64,41.64,41.61,41.61,11570.0,BWA
+2023-09-20 13:48:00,41.64,41.64,41.63,41.63,1553.0,BWA
+2023-09-20 13:47:00,41.66,41.66,41.63,41.64,2812.0,BWA
+2023-09-20 13:46:00,41.67,41.67,41.65,41.66,1931.0,BWA
+2023-09-20 13:45:00,41.675,41.68,41.65,41.66,9347.0,BWA
+2023-09-20 13:44:00,41.67,41.69,41.67,41.69,4158.0,BWA
+2023-09-20 13:43:00,41.67,41.69,41.66,41.66,1702.0,BWA
+2023-09-20 13:42:00,41.68,41.69,41.68,41.68,2989.0,BWA
+2023-09-20 13:41:00,41.68,41.68,41.68,41.68,938.0,BWA
+2023-09-20 13:40:00,41.67,41.68,41.67,41.68,3499.0,BWA
+2023-09-20 13:39:00,41.75,41.75,41.675,41.675,3267.0,BWA
+2023-09-20 13:38:00,41.76,41.76,41.76,41.76,678.0,BWA
+2023-09-20 13:37:00,41.76,41.76,41.76,41.76,1310.0,BWA
+2023-09-20 13:36:00,41.75,41.77,41.74,41.76,1859.0,BWA
+2023-09-20 13:35:00,41.78,41.78,41.75,41.76,2629.0,BWA
+2023-09-20 13:34:00,41.78,41.81,41.78,41.79,5764.0,BWA
+2023-09-20 13:33:00,41.79,41.79,41.78,41.78,536.0,BWA
+2023-09-20 13:32:00,41.76,41.78,41.76,41.78,1205.0,BWA
+2023-09-20 13:31:00,41.755,41.77,41.75,41.77,2735.0,BWA
+2023-09-20 13:30:00,41.76,41.76,41.75,41.76,5091.0,BWA
+2023-09-20 13:29:00,41.78,41.78,41.75,41.76,1635.0,BWA
+2023-09-20 13:28:00,41.78,41.78,41.76,41.76,1012.0,BWA
+2023-09-20 13:27:00,41.76,41.77,41.76,41.77,986.0,BWA
+2023-09-20 13:26:00,41.78,41.79,41.77,41.77,2309.0,BWA
+2023-09-20 13:25:00,41.81,41.81,41.76,41.79,3196.0,BWA
+2023-09-20 13:24:00,41.82,41.83,41.815,41.82,1948.0,BWA
+2023-09-20 13:23:00,41.82,41.82,41.82,41.82,1250.0,BWA
+2023-09-20 13:22:00,41.82,41.82,41.815,41.815,433.0,BWA
+2023-09-20 13:21:00,41.81,41.81,41.81,41.81,441.0,BWA
+2023-09-20 13:20:00,41.81,41.83,41.81,41.81,3191.0,BWA
+2023-09-20 13:19:00,41.8,41.815,41.8,41.81,7980.0,BWA
+2023-09-20 13:18:00,41.79,41.79,41.79,41.79,475.0,BWA
+2023-09-20 13:17:00,41.82,41.82,41.785,41.79,4481.0,BWA
+2023-09-20 13:16:00,41.81,41.82,41.81,41.81,980.0,BWA
+2023-09-20 13:15:00,41.81,41.82,41.81,41.82,401.0,BWA
+2023-09-20 13:14:00,41.8,41.82,41.8,41.82,1920.0,BWA
+2023-09-20 13:13:00,41.8,41.8,41.8,41.8,200.0,BWA
+2023-09-20 13:12:00,41.79,41.8,41.79,41.8,746.0,BWA
+2023-09-20 13:11:00,41.82,41.83,41.8,41.81,3607.0,BWA
+2023-09-20 13:10:00,41.82,41.82,41.82,41.82,1116.0,BWA
+2023-09-20 13:09:00,41.83,41.835,41.83,41.83,3410.0,BWA
+2023-09-20 13:08:00,41.83,41.83,41.82,41.83,1000.0,BWA
+2023-09-20 13:07:00,41.83,41.84,41.791,41.83,4746.0,BWA
+2023-09-20 13:06:00,41.81,41.81,41.81,41.81,283.0,BWA
+2023-09-20 13:05:00,41.785,41.82,41.78,41.81,6878.0,BWA
+2023-09-20 13:04:00,41.76,41.785,41.76,41.785,2302.0,BWA
+2023-09-20 13:03:00,41.76,41.76,41.76,41.76,533.0,BWA
+2023-09-20 13:02:00,41.76,41.76,41.76,41.76,277.0,BWA
+2023-09-20 13:01:00,41.78,41.78,41.77,41.77,1205.0,BWA
+2023-09-20 13:00:00,41.79,41.79,41.78,41.79,1233.0,BWA
+2023-09-20 12:59:00,41.772,41.79,41.77,41.78,1910.0,BWA
+2023-09-20 12:58:00,41.76,41.78,41.76,41.78,1691.0,BWA
+2023-09-20 12:57:00,41.76,41.76,41.76,41.76,720.0,BWA
+2023-09-20 12:56:00,41.76,41.77,41.76,41.77,1534.0,BWA
+2023-09-20 12:55:00,41.77,41.77,41.755,41.765,3853.0,BWA
+2023-09-20 12:54:00,41.78,41.79,41.78,41.78,2261.0,BWA
+2023-09-20 12:53:00,41.78,41.78,41.77,41.77,1105.0,BWA
+2023-09-20 12:52:00,41.775,41.775,41.765,41.765,704.0,BWA
+2023-09-20 12:51:00,41.82,41.82,41.775,41.775,1992.0,BWA
+2023-09-20 12:50:00,41.82,41.82,41.81,41.81,1999.0,BWA
+2023-09-20 12:49:00,41.854,41.854,41.805,41.805,775.0,BWA
+2023-09-20 12:48:00,41.848,41.848,41.84,41.84,568.0,BWA
+2023-09-20 12:47:00,41.845,41.845,41.845,41.845,437.0,BWA
+2023-09-20 12:46:00,41.83,41.85,41.82,41.84,6355.0,BWA
+2023-09-20 12:45:00,41.91,41.91,41.835,41.835,3450.0,BWA
+2023-09-20 12:44:00,41.93,41.93,41.91,41.91,1044.0,BWA
+2023-09-20 12:43:00,41.915,41.933,41.91,41.933,3219.0,BWA
+2023-09-20 12:42:00,41.93,41.93,41.92,41.92,664.0,BWA
+2023-09-20 12:41:00,41.93,41.93,41.93,41.93,609.0,BWA
+2023-09-20 12:40:00,41.93,41.93,41.93,41.93,1274.0,BWA
+2023-09-20 12:39:00,41.98,41.98,41.95,41.95,2215.0,BWA
+2023-09-20 12:38:00,41.94,41.98,41.94,41.98,1906.0,BWA
+2023-09-20 12:37:00,41.94,41.955,41.94,41.955,739.0,BWA
+2023-09-20 12:36:00,41.91,41.94,41.91,41.94,2030.0,BWA
+2023-09-20 12:35:00,41.9,41.915,41.895,41.9,4389.0,BWA
+2023-09-20 12:34:00,41.89,41.895,41.885,41.895,1389.0,BWA
+2023-09-20 12:33:00,41.87,41.89,41.87,41.88,3941.0,BWA
+2023-09-20 12:32:00,41.89,41.89,41.86,41.87,9221.0,BWA
+2023-09-20 12:31:00,41.89,41.89,41.89,41.89,1518.0,BWA
+2023-09-20 12:30:00,41.85,41.9,41.85,41.89,10674.0,BWA
+2023-09-20 12:29:00,41.86,41.86,41.85,41.85,1685.0,BWA
+2023-09-20 12:28:00,41.86,41.87,41.855,41.87,1724.0,BWA
+2023-09-20 12:27:00,41.845,41.86,41.845,41.86,2541.0,BWA
+2023-09-20 12:26:00,41.86,41.87,41.83,41.86,11622.0,BWA
+2023-09-20 12:25:00,41.89,41.9,41.855,41.855,6507.0,BWA
+2023-09-20 12:24:00,41.9,41.9,41.881,41.89,1055.0,BWA
+2023-09-20 12:23:00,41.9,41.9,41.88,41.89,5493.0,BWA
+2023-09-20 12:22:00,41.9,41.9,41.88,41.89,5837.0,BWA
+2023-09-20 12:21:00,41.91,41.91,41.89,41.9,9721.0,BWA
+2023-09-20 12:20:00,41.901,41.905,41.9,41.905,955.0,BWA
+2023-09-20 12:19:00,41.9,41.9,41.89,41.9,4491.0,BWA
+2023-09-20 12:18:00,41.91,41.91,41.91,41.91,316.0,BWA
+2023-09-20 12:17:00,41.92,41.93,41.91,41.91,2439.0,BWA
+2023-09-20 12:16:00,41.91,41.92,41.91,41.92,1451.0,BWA
+2023-09-20 12:15:00,41.905,41.91,41.905,41.91,350.0,BWA
+2023-09-20 12:14:00,41.9,41.915,41.9,41.91,1677.0,BWA
+2023-09-20 12:13:00,41.925,41.925,41.91,41.91,1449.0,BWA
+2023-09-20 12:12:00,41.94,41.94,41.93,41.93,1567.0,BWA
+2023-09-20 12:11:00,41.93,41.94,41.93,41.94,1479.0,BWA
+2023-09-20 12:10:00,41.92,41.93,41.92,41.93,1464.0,BWA
+2023-09-20 12:09:00,41.9,41.92,41.9,41.92,3078.0,BWA
+2023-09-20 12:08:00,41.905,41.905,41.905,41.905,342.0,BWA
+2023-09-20 12:07:00,41.92,41.92,41.91,41.91,2192.0,BWA
+2023-09-20 12:06:00,41.899,41.92,41.899,41.92,3022.0,BWA
+2023-09-20 12:05:00,41.9,41.9,41.895,41.895,2673.0,BWA
+2023-09-20 12:04:00,41.93,41.93,41.9,41.9,5224.0,BWA
+2023-09-20 12:03:00,41.95,41.95,41.915,41.915,2261.0,BWA
+2023-09-20 12:02:00,41.94,41.94,41.94,41.94,557.0,BWA
+2023-09-20 12:01:00,41.96,41.96,41.94,41.945,1154.0,BWA
+2023-09-20 12:00:00,41.968,41.97,41.968,41.97,658.0,BWA
+2023-09-20 11:59:00,41.945,41.96,41.945,41.96,1305.0,BWA
+2023-09-20 11:58:00,41.91,41.95,41.91,41.95,3303.0,BWA
+2023-09-20 11:57:00,41.93,41.93,41.92,41.92,1522.0,BWA
+2023-09-20 11:56:00,41.91,41.93,41.91,41.93,1296.0,BWA
+2023-09-20 11:55:00,41.895,41.9,41.895,41.9,928.0,BWA
+2023-09-20 11:54:00,41.92,41.92,41.895,41.9,2871.0,BWA
+2023-09-20 11:53:00,41.92,41.93,41.92,41.93,1992.0,BWA
+2023-09-20 11:52:00,41.9,41.91,41.895,41.91,4796.0,BWA
+2023-09-20 11:51:00,41.92,41.92,41.9,41.91,662.0,BWA
+2023-09-20 11:50:00,41.9,41.91,41.9,41.91,1499.0,BWA
+2023-09-20 11:49:00,41.9,41.91,41.9,41.91,1606.0,BWA
+2023-09-20 11:48:00,41.9,41.9,41.88,41.9,2835.0,BWA
+2023-09-20 11:47:00,41.89,41.9,41.89,41.9,997.0,BWA
+2023-09-20 11:46:00,41.91,41.91,41.89,41.89,899.0,BWA
+2023-09-20 11:45:00,41.91,41.91,41.88,41.89,3433.0,BWA
+2023-09-20 11:44:00,41.93,41.93,41.925,41.925,464.0,BWA
+2023-09-20 11:43:00,41.93,41.93,41.92,41.92,505.0,BWA
+2023-09-20 11:42:00,41.92,41.92,41.91,41.92,1761.0,BWA
+2023-09-20 11:41:00,41.91,41.92,41.905,41.92,1119.0,BWA
+2023-09-20 11:40:00,41.865,41.895,41.865,41.895,6058.0,BWA
+2023-09-20 11:39:00,41.89,41.895,41.865,41.88,2709.0,BWA
+2023-09-20 11:38:00,41.925,41.925,41.865,41.89,10999.0,BWA
+2023-09-20 11:37:00,41.89,41.92,41.89,41.92,2982.0,BWA
+2023-09-20 11:36:00,41.905,41.909,41.88,41.905,4044.0,BWA
+2023-09-20 11:35:00,41.905,41.905,41.9,41.9,870.0,BWA
+2023-09-20 11:34:00,41.88,41.92,41.88,41.91,4396.0,BWA
+2023-09-20 11:33:00,41.845,41.87,41.845,41.87,4227.0,BWA
+2023-09-20 11:32:00,41.88,41.89,41.83,41.855,3944.0,BWA
+2023-09-20 11:31:00,41.88,41.89,41.87,41.88,1831.0,BWA
+2023-09-20 11:30:00,41.86,41.87,41.86,41.86,3560.0,BWA
+2023-09-20 11:29:00,41.878,41.88,41.87,41.88,2180.0,BWA
+2023-09-20 11:28:00,41.85,41.87,41.85,41.86,1414.0,BWA
+2023-09-20 11:27:00,41.885,41.89,41.85,41.85,2072.0,BWA
+2023-09-20 11:26:00,41.89,41.89,41.885,41.885,657.0,BWA
+2023-09-20 11:25:00,41.87,41.89,41.86,41.87,3846.0,BWA
+2023-09-20 11:24:00,41.925,41.925,41.89,41.89,2416.0,BWA
+2023-09-20 11:23:00,41.915,41.94,41.905,41.93,31616.0,BWA
+2023-09-20 11:22:00,41.924,41.924,41.9,41.915,1861.0,BWA
+2023-09-20 11:21:00,41.95,41.95,41.9,41.9,1055.0,BWA
+2023-09-20 11:20:00,41.99,42.002,41.96,41.96,2199.0,BWA
+2023-09-20 11:19:00,42.01,42.01,41.98,41.98,1220.0,BWA
+2023-09-20 11:18:00,42.007,42.025,42.0,42.01,3505.0,BWA
+2023-09-20 11:17:00,42.05,42.06,42.01,42.01,2217.0,BWA
+2023-09-20 11:16:00,42.12,42.13,42.06,42.06,4365.0,BWA
+2023-09-20 11:15:00,42.14,42.14,42.11,42.12,4656.0,BWA
+2023-09-20 11:14:00,42.18,42.18,42.135,42.146,11113.0,BWA
+2023-09-20 11:13:00,42.155,42.18,42.155,42.18,2235.0,BWA
+2023-09-20 11:12:00,42.18,42.18,42.14,42.14,9648.0,BWA
+2023-09-20 11:11:00,42.19,42.2,42.17,42.18,5534.0,BWA
+2023-09-20 11:10:00,42.18,42.2,42.17,42.19,9424.0,BWA
+2023-09-20 11:09:00,42.16,42.21,42.16,42.18,13282.0,BWA
+2023-09-20 11:08:00,42.13,42.17,42.13,42.16,10201.0,BWA
+2023-09-20 11:07:00,42.125,42.125,42.125,42.125,891.0,BWA
+2023-09-20 11:06:00,42.12,42.12,42.1,42.12,7636.0,BWA
+2023-09-20 11:05:00,42.115,42.115,42.115,42.115,1079.0,BWA
+2023-09-20 11:04:00,42.14,42.14,42.1,42.1,3085.0,BWA
+2023-09-20 11:03:00,42.125,42.14,42.12,42.13,5996.0,BWA
+2023-09-20 11:02:00,42.105,42.145,42.1,42.13,9042.0,BWA
+2023-09-20 11:01:00,42.13,42.13,42.1,42.1,1102.0,BWA
+2023-09-20 11:00:00,42.16,42.16,42.15,42.15,944.0,BWA
+2023-09-20 10:59:00,42.15,42.157,42.13,42.15,3968.0,BWA
+2023-09-20 10:58:00,42.15,42.15,42.12,42.14,4494.0,BWA
+2023-09-20 10:57:00,42.15,42.16,42.13,42.16,17265.0,BWA
+2023-09-20 10:56:00,42.16,42.165,42.14,42.15,9521.0,BWA
+2023-09-20 10:55:00,42.13,42.16,42.13,42.16,9993.0,BWA
+2023-09-20 10:54:00,42.13,42.14,42.129,42.14,3995.0,BWA
+2023-09-20 10:53:00,42.12,42.155,42.12,42.13,10566.0,BWA
+2023-09-20 10:52:00,42.12,42.145,42.115,42.14,5080.0,BWA
+2023-09-20 10:51:00,42.12,42.13,42.11,42.11,2204.0,BWA
+2023-09-20 10:50:00,42.185,42.185,42.13,42.13,3062.0,BWA
+2023-09-20 10:49:00,42.23,42.23,42.19,42.19,4473.0,BWA
+2023-09-20 10:48:00,42.2,42.23,42.195,42.23,3138.0,BWA
+2023-09-20 10:47:00,42.24,42.24,42.2,42.2,2912.0,BWA
+2023-09-20 10:46:00,42.23,42.23,42.23,42.23,1080.0,BWA
+2023-09-20 10:45:00,42.17,42.23,42.17,42.23,3502.0,BWA
+2023-09-20 10:44:00,42.17,42.175,42.165,42.165,2886.0,BWA
+2023-09-20 10:43:00,42.18,42.18,42.16,42.175,2361.0,BWA
+2023-09-20 10:42:00,42.185,42.19,42.185,42.19,907.0,BWA
+2023-09-20 10:41:00,42.19,42.19,42.16,42.185,2758.0,BWA
+2023-09-20 10:40:00,42.21,42.21,42.19,42.19,1831.0,BWA
+2023-09-20 10:39:00,42.22,42.22,42.21,42.21,1596.0,BWA
+2023-09-20 10:38:00,42.21,42.22,42.18,42.21,3032.0,BWA
+2023-09-20 10:37:00,42.16,42.2,42.15,42.2,2956.0,BWA
+2023-09-20 10:36:00,42.17,42.17,42.13,42.145,1941.0,BWA
+2023-09-20 10:35:00,42.24,42.24,42.2,42.2,4743.0,BWA
+2023-09-20 10:34:00,42.2,42.27,42.2,42.255,7387.0,BWA
+2023-09-20 10:33:00,42.18,42.2,42.18,42.194,2296.0,BWA
+2023-09-20 10:32:00,42.15,42.18,42.15,42.17,1762.0,BWA
+2023-09-20 10:31:00,42.21,42.21,42.16,42.16,2845.0,BWA
+2023-09-20 10:30:00,42.21,42.21,42.17,42.21,3731.0,BWA
+2023-09-20 10:29:00,42.185,42.185,42.18,42.185,877.0,BWA
+2023-09-20 10:28:00,42.19,42.2,42.17,42.18,11776.0,BWA
+2023-09-20 10:27:00,42.16,42.17,42.16,42.17,3600.0,BWA
+2023-09-20 10:26:00,42.14,42.14,42.14,42.14,2557.0,BWA
+2023-09-20 10:25:00,42.12,42.15,42.12,42.15,1714.0,BWA
+2023-09-20 10:24:00,42.07,42.13,42.07,42.11,6700.0,BWA
+2023-09-20 10:23:00,42.075,42.075,42.06,42.065,700.0,BWA
+2023-09-20 10:22:00,42.1,42.1,42.07,42.08,2148.0,BWA
+2023-09-20 10:21:00,42.08,42.1,42.08,42.1,1387.0,BWA
+2023-09-20 10:20:00,42.07,42.09,42.07,42.09,1159.0,BWA
+2023-09-20 10:19:00,42.03,42.055,42.01,42.055,2432.0,BWA
+2023-09-20 10:18:00,42.065,42.065,42.045,42.045,1507.0,BWA
+2023-09-20 10:17:00,42.09,42.09,42.04,42.07,4118.0,BWA
+2023-09-20 10:16:00,42.09,42.09,42.09,42.09,554.0,BWA
+2023-09-20 10:15:00,42.038,42.1,42.038,42.07,3964.0,BWA
+2023-09-20 10:14:00,42.07,42.07,42.04,42.049,2422.0,BWA
+2023-09-20 10:13:00,42.12,42.12,42.07,42.1,2678.0,BWA
+2023-09-20 10:12:00,42.105,42.11,42.08,42.105,2108.0,BWA
+2023-09-20 10:11:00,42.13,42.13,42.11,42.12,679.0,BWA
+2023-09-20 10:10:00,42.13,42.13,42.12,42.12,1470.0,BWA
+2023-09-20 10:09:00,42.15,42.15,42.09,42.12,3330.0,BWA
+2023-09-20 10:08:00,42.08,42.17,42.08,42.17,2992.0,BWA
+2023-09-20 10:07:00,42.1,42.1,42.042,42.07,9001.0,BWA
+2023-09-20 10:06:00,42.12,42.13,42.1,42.1,842.0,BWA
+2023-09-20 10:05:00,42.13,42.15,42.095,42.1,3576.0,BWA
+2023-09-20 10:04:00,42.19,42.2,42.14,42.14,4564.0,BWA
+2023-09-20 10:03:00,42.11,42.2,42.11,42.2,3826.0,BWA
+2023-09-20 10:02:00,42.04,42.11,42.03,42.1,8709.0,BWA
+2023-09-20 10:01:00,42.01,42.04,42.0,42.04,5436.0,BWA
+2023-09-20 10:00:00,41.98,42.01,41.98,42.01,854.0,BWA
+2023-09-20 09:59:00,41.98,42.02,41.97,41.97,3042.0,BWA
+2023-09-20 09:58:00,42.03,42.03,41.99,41.99,2712.0,BWA
+2023-09-20 09:57:00,42.03,42.03,42.03,42.03,531.0,BWA
+2023-09-20 09:56:00,42.02,42.07,42.02,42.04,4110.0,BWA
+2023-09-20 09:55:00,42.02,42.03,42.0,42.025,2157.0,BWA
+2023-09-20 09:54:00,42.03,42.04,41.97,42.03,4402.0,BWA
+2023-09-20 09:53:00,42.08,42.08,42.08,42.08,892.0,BWA
+2023-09-20 09:52:00,41.995,42.05,41.975,42.05,3971.0,BWA
+2023-09-20 09:51:00,42.05,42.09,41.97,41.995,7500.0,BWA
+2023-09-20 09:50:00,42.13,42.13,42.06,42.06,1635.0,BWA
+2023-09-20 09:49:00,42.1,42.15,42.1,42.12,2976.0,BWA
+2023-09-20 09:48:00,42.22,42.22,42.105,42.105,5209.0,BWA
+2023-09-20 09:47:00,42.19,42.23,42.18,42.23,2470.0,BWA
+2023-09-20 09:46:00,42.11,42.18,42.1,42.17,4566.0,BWA
+2023-09-20 09:45:00,42.0,42.12,42.0,42.12,4195.0,BWA
+2023-09-20 09:44:00,41.99,41.99,41.98,41.99,2358.0,BWA
+2023-09-20 09:43:00,41.83,41.95,41.83,41.95,4826.0,BWA
+2023-09-20 09:42:00,41.84,41.84,41.81,41.82,1250.0,BWA
+2023-09-20 09:41:00,41.76,41.85,41.76,41.85,1374.0,BWA
+2023-09-20 09:40:00,41.73,41.78,41.73,41.78,674.0,BWA
+2023-09-20 09:39:00,41.67,41.68,41.67,41.68,1283.0,BWA
+2023-09-20 09:38:00,41.65,41.65,41.63,41.63,705.0,BWA
+2023-09-20 09:37:00,41.73,41.74,41.72,41.72,1600.0,BWA
+2023-09-20 09:36:00,41.71,41.71,41.71,41.71,345.0,BWA
+2023-09-20 09:35:00,41.84,41.84,41.66,41.66,5830.0,BWA
+2023-09-20 09:33:00,41.805,41.805,41.795,41.795,489.0,BWA
+2023-09-20 09:32:00,41.74,41.83,41.72,41.83,1587.0,BWA
+2023-09-20 09:31:00,41.69,41.76,41.595,41.75,2181.0,BWA
+2023-09-20 09:30:00,41.61,41.61,41.52,41.52,30464.0,BWA
+2023-09-20 09:29:00,41.65,41.71,41.65,41.71,497.0,BWA
+2023-09-20 09:09:00,41.25,41.25,41.25,41.25,10.0,BWA
+2023-09-20 08:01:00,41.88,41.88,41.88,41.88,1.0,BWA
+2023-09-20 08:00:00,40.86,40.86,40.86,40.86,1.0,BWA
+2023-09-19 19:30:00,41.07,41.07,41.07,41.07,2.0,BWA
+2023-09-19 19:00:00,41.23,41.23,41.23,41.23,1399792.0,BWA
+2023-09-19 18:30:00,41.23,41.23,41.23,41.23,1399792.0,BWA
+2023-09-19 18:12:00,41.53,41.53,41.53,41.53,2.0,BWA
+2023-09-19 17:06:00,41.3,41.3,41.3,41.3,1.0,BWA
+2023-09-19 16:26:00,41.23,41.23,41.23,41.23,40.0,BWA
+2023-09-19 16:10:00,41.23,41.23,41.23,41.23,1399792.0,BWA
+2023-09-19 16:05:00,41.29,41.29,41.29,41.29,2.0,BWA
+2023-09-19 16:04:00,41.29,41.29,41.23,41.23,159.0,BWA
+2023-09-19 16:00:00,41.24,41.24,41.23,41.23,2825216.0,BWA
+2023-09-19 15:59:00,41.27,41.28,41.23,41.24,92139.0,BWA
+2023-09-19 15:58:00,41.27,41.285,41.26,41.26,23520.0,BWA
+2023-09-19 15:57:00,41.355,41.355,41.27,41.275,51167.0,BWA
+2023-09-19 15:56:00,41.36,41.365,41.35,41.355,19480.0,BWA
+2023-09-19 15:55:00,41.32,41.365,41.3,41.365,24047.0,BWA
+2023-09-19 15:54:00,41.345,41.36,41.32,41.325,16509.0,BWA
+2023-09-19 15:53:00,41.335,41.355,41.33,41.345,14242.0,BWA
+2023-09-19 15:52:00,41.33,41.36,41.33,41.335,14881.0,BWA
+2023-09-19 15:51:00,41.355,41.38,41.33,41.335,15141.0,BWA
+2023-09-19 15:50:00,41.415,41.415,41.36,41.36,16395.0,BWA
+2023-09-19 15:49:00,41.39,41.43,41.39,41.42,7952.0,BWA
+2023-09-19 15:48:00,41.405,41.41,41.395,41.4,5426.0,BWA
+2023-09-19 15:47:00,41.4,41.425,41.38,41.4,11450.0,BWA
+2023-09-19 15:46:00,41.415,41.42,41.405,41.405,6344.0,BWA
+2023-09-19 15:45:00,41.42,41.425,41.4,41.415,10707.0,BWA
+2023-09-19 15:44:00,41.405,41.44,41.405,41.43,6950.0,BWA
+2023-09-19 15:43:00,41.375,41.4,41.375,41.4,5554.0,BWA
+2023-09-19 15:42:00,41.34,41.375,41.335,41.375,13989.0,BWA
+2023-09-19 15:41:00,41.31,41.33,41.31,41.33,3188.0,BWA
+2023-09-19 15:40:00,41.3,41.31,41.29,41.31,5426.0,BWA
+2023-09-19 15:39:00,41.282,41.31,41.282,41.3,4005.0,BWA
+2023-09-19 15:38:00,41.3,41.305,41.29,41.29,4300.0,BWA
+2023-09-19 15:37:00,41.295,41.31,41.28,41.29,1852.0,BWA
+2023-09-19 15:36:00,41.3,41.3,41.29,41.3,1386.0,BWA
+2023-09-19 15:35:00,41.26,41.292,41.26,41.29,5258.0,BWA
+2023-09-19 15:34:00,41.26,41.265,41.25,41.255,4084.0,BWA
+2023-09-19 15:33:00,41.245,41.25,41.235,41.25,3244.0,BWA
+2023-09-19 15:32:00,41.285,41.31,41.25,41.25,6555.0,BWA
+2023-09-19 15:31:00,41.31,41.31,41.26,41.285,6056.0,BWA
+2023-09-19 15:30:00,41.35,41.35,41.325,41.325,3951.0,BWA
+2023-09-19 15:29:00,41.325,41.37,41.325,41.37,4452.0,BWA
+2023-09-19 15:28:00,41.33,41.34,41.32,41.325,4427.0,BWA
+2023-09-19 15:27:00,41.32,41.35,41.32,41.35,4588.0,BWA
+2023-09-19 15:26:00,41.33,41.33,41.315,41.315,2974.0,BWA
+2023-09-19 15:25:00,41.33,41.33,41.32,41.32,801.0,BWA
+2023-09-19 15:24:00,41.315,41.34,41.315,41.335,2827.0,BWA
+2023-09-19 15:23:00,41.28,41.32,41.28,41.31,4489.0,BWA
+2023-09-19 15:22:00,41.315,41.315,41.29,41.29,1209.0,BWA
+2023-09-19 15:21:00,41.29,41.31,41.29,41.31,4925.0,BWA
+2023-09-19 15:20:00,41.27,41.3,41.27,41.3,1765.0,BWA
+2023-09-19 15:19:00,41.28,41.3,41.28,41.285,3970.0,BWA
+2023-09-19 15:18:00,41.28,41.29,41.275,41.28,3219.0,BWA
+2023-09-19 15:17:00,41.28,41.28,41.275,41.275,1740.0,BWA
+2023-09-19 15:16:00,41.33,41.33,41.3,41.3,3987.0,BWA
+2023-09-19 15:15:00,41.305,41.32,41.3,41.32,2071.0,BWA
+2023-09-19 15:14:00,41.27,41.305,41.265,41.305,7079.0,BWA
+2023-09-19 15:13:00,41.32,41.32,41.265,41.265,4332.0,BWA
+2023-09-19 15:12:00,41.305,41.305,41.305,41.305,4433.0,BWA
+2023-09-19 15:11:00,41.355,41.355,41.31,41.31,5266.0,BWA
+2023-09-19 15:10:00,41.34,41.368,41.34,41.368,2916.0,BWA
+2023-09-19 15:09:00,41.33,41.33,41.33,41.33,1089.0,BWA
+2023-09-19 15:08:00,41.35,41.35,41.32,41.34,4154.0,BWA
+2023-09-19 15:07:00,41.36,41.36,41.35,41.355,5569.0,BWA
+2023-09-19 15:06:00,41.34,41.36,41.34,41.355,2618.0,BWA
+2023-09-19 15:05:00,41.355,41.355,41.32,41.32,2382.0,BWA
+2023-09-19 15:04:00,41.375,41.375,41.34,41.35,3916.0,BWA
+2023-09-19 15:03:00,41.34,41.37,41.33,41.37,8201.0,BWA
+2023-09-19 15:02:00,41.34,41.35,41.33,41.35,1534.0,BWA
+2023-09-19 15:01:00,41.31,41.34,41.31,41.34,4293.0,BWA
+2023-09-19 15:00:00,41.31,41.31,41.3,41.305,761.0,BWA
+2023-09-19 14:59:00,41.345,41.345,41.32,41.32,3161.0,BWA
+2023-09-19 14:58:00,41.37,41.37,41.34,41.345,6529.0,BWA
+2023-09-19 14:57:00,41.35,41.37,41.35,41.37,2236.0,BWA
+2023-09-19 14:56:00,41.36,41.38,41.36,41.36,2218.0,BWA
+2023-09-19 14:55:00,41.365,41.365,41.34,41.34,1616.0,BWA
+2023-09-19 14:54:00,41.35,41.38,41.35,41.37,2133.0,BWA
+2023-09-19 14:53:00,41.37,41.38,41.36,41.36,3168.0,BWA
+2023-09-19 14:52:00,41.335,41.37,41.335,41.37,1878.0,BWA
+2023-09-19 14:51:00,41.4,41.41,41.35,41.36,3793.0,BWA
+2023-09-19 14:50:00,41.41,41.415,41.405,41.405,988.0,BWA
+2023-09-19 14:49:00,41.4,41.415,41.4,41.415,1180.0,BWA
+2023-09-19 14:48:00,41.41,41.435,41.39,41.4,10539.0,BWA
+2023-09-19 14:47:00,41.42,41.43,41.42,41.43,731.0,BWA
+2023-09-19 14:46:00,41.42,41.43,41.42,41.43,815.0,BWA
+2023-09-19 14:45:00,41.42,41.43,41.41,41.43,2977.0,BWA
+2023-09-19 14:44:00,41.4,41.41,41.4,41.405,1054.0,BWA
+2023-09-19 14:43:00,41.39,41.4,41.39,41.393,14096.0,BWA
+2023-09-19 14:42:00,41.41,41.41,41.41,41.41,545.0,BWA
+2023-09-19 14:41:00,41.395,41.41,41.395,41.41,352.0,BWA
+2023-09-19 14:40:00,41.39,41.41,41.39,41.41,2522.0,BWA
+2023-09-19 14:39:00,41.44,41.44,41.39,41.39,2519.0,BWA
+2023-09-19 14:38:00,41.425,41.437,41.41,41.437,5344.0,BWA
+2023-09-19 14:37:00,41.38,41.43,41.38,41.43,2451.0,BWA
+2023-09-19 14:36:00,41.35,41.38,41.34,41.351,2980.0,BWA
+2023-09-19 14:35:00,41.35,41.37,41.35,41.36,6263.0,BWA
+2023-09-19 14:34:00,41.34,41.35,41.34,41.34,1024.0,BWA
+2023-09-19 14:33:00,41.32,41.35,41.32,41.35,1787.0,BWA
+2023-09-19 14:32:00,41.3,41.32,41.3,41.32,1071.0,BWA
+2023-09-19 14:31:00,41.32,41.32,41.305,41.305,1475.0,BWA
+2023-09-19 14:30:00,41.29,41.33,41.29,41.33,2060.0,BWA
+2023-09-19 14:29:00,41.31,41.31,41.3,41.31,1797.0,BWA
+2023-09-19 14:28:00,41.29,41.31,41.285,41.31,1886.0,BWA
+2023-09-19 14:27:00,41.28,41.295,41.27,41.295,2063.0,BWA
+2023-09-19 14:26:00,41.28,41.28,41.28,41.28,353.0,BWA
+2023-09-19 14:25:00,41.26,41.28,41.26,41.28,2005.0,BWA
+2023-09-19 14:23:00,41.27,41.27,41.255,41.255,937.0,BWA
+2023-09-19 14:22:00,41.25,41.27,41.25,41.27,2033.0,BWA
+2023-09-19 14:21:00,41.255,41.255,41.25,41.25,1365.0,BWA
+2023-09-19 14:20:00,41.255,41.27,41.255,41.27,2029.0,BWA
+2023-09-19 14:19:00,41.24,41.25,41.24,41.25,1701.0,BWA
+2023-09-19 14:18:00,41.24,41.25,41.24,41.25,208.0,BWA
+2023-09-19 14:16:00,41.25,41.25,41.235,41.24,1941.0,BWA
+2023-09-19 14:15:00,41.27,41.28,41.25,41.25,3189.0,BWA
+2023-09-19 14:14:00,41.27,41.27,41.253,41.27,1111.0,BWA
+2023-09-19 14:13:00,41.27,41.27,41.27,41.27,153.0,BWA
+2023-09-19 14:12:00,41.24,41.26,41.24,41.26,2700.0,BWA
+2023-09-19 14:11:00,41.24,41.24,41.225,41.23,2076.0,BWA
+2023-09-19 14:10:00,41.235,41.246,41.235,41.246,1743.0,BWA
+2023-09-19 14:09:00,41.214,41.23,41.214,41.23,1736.0,BWA
+2023-09-19 14:08:00,41.23,41.23,41.22,41.22,2471.0,BWA
+2023-09-19 14:07:00,41.25,41.25,41.25,41.25,476.0,BWA
+2023-09-19 14:06:00,41.24,41.24,41.24,41.24,344.0,BWA
+2023-09-19 14:05:00,41.235,41.25,41.235,41.24,1472.0,BWA
+2023-09-19 14:04:00,41.22,41.23,41.22,41.23,575.0,BWA
+2023-09-19 14:03:00,41.245,41.245,41.225,41.225,1339.0,BWA
+2023-09-19 14:02:00,41.2,41.245,41.2,41.24,6008.0,BWA
+2023-09-19 14:01:00,41.2,41.21,41.2,41.21,456.0,BWA
+2023-09-19 14:00:00,41.21,41.21,41.18,41.18,1002.0,BWA
+2023-09-19 13:59:00,41.2,41.2,41.194,41.194,936.0,BWA
+2023-09-19 13:58:00,41.2,41.2,41.19,41.19,1725.0,BWA
+2023-09-19 13:57:00,41.2,41.2,41.199,41.199,2692.0,BWA
+2023-09-19 13:56:00,41.21,41.21,41.19,41.19,2535.0,BWA
+2023-09-19 13:55:00,41.225,41.225,41.22,41.22,295.0,BWA
+2023-09-19 13:54:00,41.2,41.202,41.2,41.202,793.0,BWA
+2023-09-19 13:53:00,41.22,41.22,41.21,41.22,1598.0,BWA
+2023-09-19 13:52:00,41.21,41.21,41.2,41.21,848.0,BWA
+2023-09-19 13:51:00,41.21,41.21,41.2,41.21,1208.0,BWA
+2023-09-19 13:50:00,41.197,41.197,41.197,41.197,326.0,BWA
+2023-09-19 13:49:00,41.2,41.2,41.195,41.195,1699.0,BWA
+2023-09-19 13:48:00,41.21,41.21,41.2,41.21,1540.0,BWA
+2023-09-19 13:47:00,41.22,41.22,41.22,41.22,227.0,BWA
+2023-09-19 13:46:00,41.22,41.22,41.22,41.22,232.0,BWA
+2023-09-19 13:45:00,41.165,41.2,41.165,41.2,1765.0,BWA
+2023-09-19 13:44:00,41.165,41.18,41.165,41.17,580.0,BWA
+2023-09-19 13:43:00,41.16,41.16,41.16,41.16,307.0,BWA
+2023-09-19 13:42:00,41.16,41.16,41.14,41.14,1241.0,BWA
+2023-09-19 13:41:00,41.2,41.2,41.14,41.155,4353.0,BWA
+2023-09-19 13:40:00,41.205,41.21,41.2,41.21,445.0,BWA
+2023-09-19 13:39:00,41.205,41.21,41.2,41.21,1418.0,BWA
+2023-09-19 13:38:00,41.19,41.209,41.19,41.209,1354.0,BWA
+2023-09-19 13:37:00,41.18,41.2,41.18,41.19,2059.0,BWA
+2023-09-19 13:36:00,41.2,41.2,41.161,41.17,2184.0,BWA
+2023-09-19 13:35:00,41.17,41.19,41.17,41.19,2282.0,BWA
+2023-09-19 13:34:00,41.15,41.17,41.15,41.17,1215.0,BWA
+2023-09-19 13:33:00,41.14,41.145,41.13,41.13,2368.0,BWA
+2023-09-19 13:32:00,41.16,41.16,41.16,41.16,206.0,BWA
+2023-09-19 13:31:00,41.15,41.16,41.15,41.15,1165.0,BWA
+2023-09-19 13:30:00,41.12,41.13,41.12,41.13,777.0,BWA
+2023-09-19 13:29:00,41.11,41.12,41.11,41.11,1490.0,BWA
+2023-09-19 13:28:00,41.105,41.12,41.105,41.12,512.0,BWA
+2023-09-19 13:26:00,41.085,41.1,41.085,41.1,1792.0,BWA
+2023-09-19 13:25:00,41.08,41.08,41.08,41.08,357.0,BWA
+2023-09-19 13:24:00,41.06,41.07,41.06,41.07,1587.0,BWA
+2023-09-19 13:23:00,41.065,41.065,41.065,41.065,381.0,BWA
+2023-09-19 13:22:00,41.08,41.08,41.08,41.08,726.0,BWA
+2023-09-19 13:21:00,41.1,41.1,41.09,41.09,1940.0,BWA
+2023-09-19 13:20:00,41.09,41.09,41.09,41.09,249.0,BWA
+2023-09-19 13:19:00,41.09,41.09,41.09,41.09,408.0,BWA
+2023-09-19 13:18:00,41.095,41.1,41.091,41.1,424.0,BWA
+2023-09-19 13:17:00,41.1,41.1,41.09,41.09,2222.0,BWA
+2023-09-19 13:16:00,41.115,41.115,41.11,41.11,1184.0,BWA
+2023-09-19 13:14:00,41.12,41.12,41.11,41.11,1664.0,BWA
+2023-09-19 13:13:00,41.1,41.1,41.1,41.1,645.0,BWA
+2023-09-19 13:12:00,41.11,41.11,41.08,41.08,1439.0,BWA
+2023-09-19 13:11:00,41.12,41.12,41.12,41.12,140.0,BWA
+2023-09-19 13:10:00,41.13,41.135,41.12,41.12,1694.0,BWA
+2023-09-19 13:09:00,41.12,41.125,41.12,41.12,1603.0,BWA
+2023-09-19 13:08:00,41.125,41.125,41.12,41.125,1255.0,BWA
+2023-09-19 13:07:00,41.13,41.13,41.12,41.12,489.0,BWA
+2023-09-19 13:06:00,41.14,41.14,41.12,41.125,2032.0,BWA
+2023-09-19 13:05:00,41.125,41.13,41.125,41.13,726.0,BWA
+2023-09-19 13:04:00,41.1,41.12,41.1,41.12,1174.0,BWA
+2023-09-19 13:03:00,41.095,41.11,41.09,41.1,1259.0,BWA
+2023-09-19 13:02:00,41.1,41.105,41.09,41.09,3228.0,BWA
+2023-09-19 13:01:00,41.1,41.1,41.1,41.1,651.0,BWA
+2023-09-19 13:00:00,41.11,41.11,41.095,41.095,207.0,BWA
+2023-09-19 12:59:00,41.085,41.1,41.085,41.1,1693.0,BWA
+2023-09-19 12:58:00,41.08,41.093,41.07,41.093,2739.0,BWA
+2023-09-19 12:57:00,41.06,41.08,41.06,41.07,988.0,BWA
+2023-09-19 12:56:00,41.07,41.07,41.07,41.07,811.0,BWA
+2023-09-19 12:55:00,41.05,41.06,41.045,41.06,514.0,BWA
+2023-09-19 12:54:00,41.06,41.06,41.06,41.06,654.0,BWA
+2023-09-19 12:53:00,41.05,41.05,41.05,41.05,255.0,BWA
+2023-09-19 12:52:00,41.04,41.06,41.02,41.06,4272.0,BWA
+2023-09-19 12:51:00,41.035,41.05,41.035,41.05,762.0,BWA
+2023-09-19 12:50:00,41.03,41.035,41.03,41.035,1360.0,BWA
+2023-09-19 12:49:00,41.01,41.02,41.008,41.015,2910.0,BWA
+2023-09-19 12:48:00,40.99,41.01,40.99,41.01,4003.0,BWA
+2023-09-19 12:47:00,41.02,41.02,40.99,40.99,1642.0,BWA
+2023-09-19 12:46:00,41.03,41.03,41.03,41.03,163.0,BWA
+2023-09-19 12:45:00,41.01,41.02,41.0,41.02,2856.0,BWA
+2023-09-19 12:44:00,41.03,41.03,41.02,41.02,579.0,BWA
+2023-09-19 12:43:00,41.035,41.035,41.035,41.035,336.0,BWA
+2023-09-19 12:42:00,41.03,41.03,41.02,41.02,2576.0,BWA
+2023-09-19 12:41:00,41.04,41.05,41.04,41.05,789.0,BWA
+2023-09-19 12:39:00,41.028,41.049,41.028,41.049,2649.0,BWA
+2023-09-19 12:38:00,41.05,41.05,41.025,41.03,1197.0,BWA
+2023-09-19 12:37:00,41.07,41.07,41.06,41.07,2573.0,BWA
+2023-09-19 12:36:00,41.09,41.09,41.085,41.085,501.0,BWA
+2023-09-19 12:35:00,41.085,41.09,41.085,41.09,628.0,BWA
+2023-09-19 12:33:00,41.04,41.075,41.04,41.075,2447.0,BWA
+2023-09-19 12:32:00,41.07,41.07,41.05,41.05,1316.0,BWA
+2023-09-19 12:31:00,41.071,41.08,41.071,41.08,1159.0,BWA
+2023-09-19 12:30:00,41.11,41.11,41.085,41.085,2942.0,BWA
+2023-09-19 12:29:00,41.14,41.14,41.12,41.12,1402.0,BWA
+2023-09-19 12:28:00,41.14,41.145,41.14,41.14,2035.0,BWA
+2023-09-19 12:27:00,41.13,41.14,41.12,41.14,3487.0,BWA
+2023-09-19 12:26:00,41.11,41.13,41.11,41.13,881.0,BWA
+2023-09-19 12:25:00,41.125,41.125,41.12,41.12,979.0,BWA
+2023-09-19 12:24:00,41.11,41.11,41.11,41.11,269.0,BWA
+2023-09-19 12:23:00,41.095,41.1,41.09,41.1,3281.0,BWA
+2023-09-19 12:22:00,41.1,41.1,41.085,41.09,1958.0,BWA
+2023-09-19 12:21:00,41.07,41.09,41.07,41.09,2121.0,BWA
+2023-09-19 12:20:00,41.07,41.07,41.055,41.06,1960.0,BWA
+2023-09-19 12:19:00,41.06,41.07,41.046,41.07,2259.0,BWA
+2023-09-19 12:18:00,41.08,41.08,41.05,41.05,1635.0,BWA
+2023-09-19 12:16:00,41.094,41.1,41.08,41.08,1726.0,BWA
+2023-09-19 12:15:00,41.08,41.11,41.08,41.085,2813.0,BWA
+2023-09-19 12:14:00,41.08,41.08,41.08,41.08,1116.0,BWA
+2023-09-19 12:13:00,41.07,41.07,41.07,41.07,897.0,BWA
+2023-09-19 12:12:00,41.07,41.08,41.07,41.08,1633.0,BWA
+2023-09-19 12:11:00,41.065,41.07,41.06,41.07,1837.0,BWA
+2023-09-19 12:10:00,41.06,41.065,41.05,41.065,2598.0,BWA
+2023-09-19 12:08:00,41.06,41.06,41.049,41.049,1241.0,BWA
+2023-09-19 12:07:00,41.08,41.08,41.08,41.08,1116.0,BWA
+2023-09-19 12:06:00,41.07,41.07,41.07,41.07,588.0,BWA
+2023-09-19 12:05:00,41.08,41.08,41.06,41.06,923.0,BWA
+2023-09-19 12:04:00,41.11,41.13,41.095,41.095,3052.0,BWA
+2023-09-19 12:02:00,41.15,41.15,41.11,41.11,2185.0,BWA
+2023-09-19 12:01:00,41.21,41.21,41.18,41.18,2276.0,BWA
+2023-09-19 12:00:00,41.19,41.21,41.19,41.196,2749.0,BWA
+2023-09-19 11:59:00,41.19,41.19,41.18,41.18,1927.0,BWA
+2023-09-19 11:58:00,41.21,41.22,41.21,41.21,2612.0,BWA
+2023-09-19 11:57:00,41.18,41.18,41.18,41.18,902.0,BWA
+2023-09-19 11:56:00,41.18,41.18,41.16,41.16,3560.0,BWA
+2023-09-19 11:55:00,41.17,41.17,41.17,41.17,138.0,BWA
+2023-09-19 11:54:00,41.17,41.195,41.16,41.17,4630.0,BWA
+2023-09-19 11:53:00,41.17,41.17,41.16,41.17,3095.0,BWA
+2023-09-19 11:52:00,41.15,41.18,41.15,41.18,5477.0,BWA
+2023-09-19 11:51:00,41.12,41.15,41.12,41.14,6483.0,BWA
+2023-09-19 11:50:00,41.12,41.14,41.1,41.12,13129.0,BWA
+2023-09-19 11:49:00,41.115,41.115,41.11,41.11,1031.0,BWA
+2023-09-19 11:48:00,41.09,41.1,41.09,41.1,889.0,BWA
+2023-09-19 11:47:00,41.1,41.1,41.07,41.07,5768.0,BWA
+2023-09-19 11:46:00,41.09,41.13,41.08,41.11,3120.0,BWA
+2023-09-19 11:44:00,41.14,41.14,41.1,41.1,2146.0,BWA
+2023-09-19 11:43:00,41.14,41.145,41.12,41.14,2453.0,BWA
+2023-09-19 11:42:00,41.13,41.14,41.121,41.14,2781.0,BWA
+2023-09-19 11:41:00,41.11,41.15,41.1,41.15,4168.0,BWA
+2023-09-19 11:40:00,41.12,41.12,41.11,41.11,2888.0,BWA
+2023-09-19 11:39:00,41.11,41.11,41.11,41.11,1859.0,BWA
+2023-09-19 11:38:00,41.11,41.132,41.11,41.132,2870.0,BWA
+2023-09-19 11:37:00,41.12,41.12,41.12,41.12,480.0,BWA
+2023-09-19 11:36:00,41.07,41.11,41.07,41.11,2508.0,BWA
+2023-09-19 11:35:00,41.05,41.09,41.05,41.065,1458.0,BWA
+2023-09-19 11:34:00,41.08,41.08,41.075,41.075,359.0,BWA
+2023-09-19 11:33:00,41.1,41.1,41.08,41.09,2553.0,BWA
+2023-09-19 11:32:00,41.11,41.11,41.11,41.11,261.0,BWA
+2023-09-19 11:31:00,41.13,41.13,41.1,41.1,961.0,BWA
+2023-09-19 11:30:00,41.11,41.12,41.11,41.12,3219.0,BWA
+2023-09-19 11:29:00,41.115,41.13,41.09,41.1,9949.0,BWA
+2023-09-19 11:28:00,41.16,41.18,41.115,41.115,8951.0,BWA
+2023-09-19 11:27:00,41.02,41.14,41.02,41.14,11970.0,BWA
+2023-09-19 11:26:00,40.999,41.01,40.999,41.01,1259.0,BWA
+2023-09-19 11:25:00,40.95,40.99,40.95,40.99,3152.0,BWA
+2023-09-19 11:24:00,40.94,40.96,40.94,40.945,6450.0,BWA
+2023-09-19 11:23:00,40.942,40.942,40.942,40.942,231.0,BWA
+2023-09-19 11:22:00,40.98,40.99,40.95,40.95,4256.0,BWA
+2023-09-19 11:21:00,40.98,40.98,40.97,40.98,2455.0,BWA
+2023-09-19 11:20:00,40.97,40.99,40.97,40.99,1233.0,BWA
+2023-09-19 11:19:00,40.955,40.97,40.955,40.97,926.0,BWA
+2023-09-19 11:18:00,40.96,40.96,40.955,40.96,436.0,BWA
+2023-09-19 11:17:00,40.93,40.95,40.93,40.95,1413.0,BWA
+2023-09-19 11:16:00,40.91,40.92,40.91,40.92,1616.0,BWA
+2023-09-19 11:15:00,40.933,40.935,40.91,40.91,4361.0,BWA
+2023-09-19 11:14:00,40.92,40.94,40.92,40.94,772.0,BWA
+2023-09-19 11:13:00,40.91,40.93,40.91,40.93,354.0,BWA
+2023-09-19 11:12:00,40.91,40.91,40.91,40.91,604.0,BWA
+2023-09-19 11:11:00,40.87,40.91,40.87,40.9,3397.0,BWA
+2023-09-19 11:10:00,40.81,40.87,40.805,40.87,9189.0,BWA
+2023-09-19 11:09:00,40.8,40.83,40.8,40.82,3592.0,BWA
+2023-09-19 11:08:00,40.78,40.78,40.78,40.78,474.0,BWA
+2023-09-19 11:07:00,40.777,40.777,40.77,40.77,558.0,BWA
+2023-09-19 11:06:00,40.8,40.8,40.78,40.785,1795.0,BWA
+2023-09-19 11:04:00,40.81,40.818,40.81,40.818,563.0,BWA
+2023-09-19 11:03:00,40.8,40.81,40.8,40.81,774.0,BWA
+2023-09-19 11:02:00,40.8,40.8,40.78,40.78,1238.0,BWA
+2023-09-19 11:01:00,40.76,40.79,40.76,40.79,1775.0,BWA
+2023-09-19 11:00:00,40.76,40.76,40.745,40.745,450.0,BWA
+2023-09-19 10:59:00,40.79,40.79,40.78,40.78,870.0,BWA
+2023-09-19 10:58:00,40.77,40.79,40.77,40.79,1391.0,BWA
+2023-09-19 10:57:00,40.77,40.77,40.76,40.77,811.0,BWA
+2023-09-19 10:56:00,40.78,40.78,40.78,40.78,461.0,BWA
+2023-09-19 10:55:00,40.792,40.792,40.792,40.792,531.0,BWA
+2023-09-19 10:54:00,40.82,40.82,40.78,40.795,1477.0,BWA
+2023-09-19 10:53:00,40.82,40.83,40.8,40.83,4146.0,BWA
+2023-09-19 10:52:00,40.83,40.84,40.83,40.84,558.0,BWA
+2023-09-19 10:51:00,40.821,40.85,40.82,40.85,2558.0,BWA
+2023-09-19 10:50:00,40.835,40.835,40.82,40.83,1301.0,BWA
+2023-09-19 10:49:00,40.84,40.84,40.83,40.83,448.0,BWA
+2023-09-19 10:48:00,40.83,40.84,40.83,40.83,1001.0,BWA
+2023-09-19 10:47:00,40.82,40.82,40.81,40.82,2258.0,BWA
+2023-09-19 10:46:00,40.836,40.84,40.82,40.835,2679.0,BWA
+2023-09-19 10:45:00,40.8,40.84,40.8,40.84,1011.0,BWA
+2023-09-19 10:44:00,40.8,40.8,40.8,40.8,615.0,BWA
+2023-09-19 10:43:00,40.79,40.805,40.79,40.805,1003.0,BWA
+2023-09-19 10:42:00,40.744,40.781,40.744,40.781,1446.0,BWA
+2023-09-19 10:41:00,40.72,40.73,40.72,40.73,891.0,BWA
+2023-09-19 10:40:00,40.72,40.731,40.72,40.731,1188.0,BWA
+2023-09-19 10:39:00,40.75,40.75,40.724,40.724,2020.0,BWA
+2023-09-19 10:38:00,40.76,40.77,40.73,40.75,3011.0,BWA
+2023-09-19 10:37:00,40.72,40.74,40.72,40.74,1911.0,BWA
+2023-09-19 10:36:00,40.76,40.76,40.71,40.71,2352.0,BWA
+2023-09-19 10:35:00,40.7,40.74,40.7,40.732,3870.0,BWA
+2023-09-19 10:34:00,40.72,40.72,40.71,40.71,2623.0,BWA
+2023-09-19 10:33:00,40.66,40.72,40.66,40.71,5628.0,BWA
+2023-09-19 10:32:00,40.66,40.66,40.64,40.66,1384.0,BWA
+2023-09-19 10:31:00,40.66,40.67,40.66,40.66,756.0,BWA
+2023-09-19 10:30:00,40.62,40.64,40.615,40.64,2521.0,BWA
+2023-09-19 10:29:00,40.615,40.63,40.615,40.63,1113.0,BWA
+2023-09-19 10:28:00,40.61,40.63,40.61,40.63,717.0,BWA
+2023-09-19 10:27:00,40.67,40.68,40.64,40.64,3095.0,BWA
+2023-09-19 10:26:00,40.65,40.66,40.65,40.655,4072.0,BWA
+2023-09-19 10:25:00,40.63,40.64,40.63,40.63,828.0,BWA
+2023-09-19 10:24:00,40.61,40.63,40.61,40.62,2624.0,BWA
+2023-09-19 10:23:00,40.61,40.61,40.61,40.61,1955.0,BWA
+2023-09-19 10:22:00,40.625,40.63,40.625,40.625,1222.0,BWA
+2023-09-19 10:21:00,40.6,40.62,40.6,40.615,946.0,BWA
+2023-09-19 10:20:00,40.635,40.67,40.635,40.65,2098.0,BWA
+2023-09-19 10:19:00,40.66,40.66,40.625,40.64,5171.0,BWA
+2023-09-19 10:18:00,40.65,40.67,40.645,40.65,1489.0,BWA
+2023-09-19 10:17:00,40.63,40.64,40.63,40.64,2473.0,BWA
+2023-09-19 10:16:00,40.7,40.7,40.64,40.64,4211.0,BWA
+2023-09-19 10:15:00,40.705,40.71,40.705,40.71,775.0,BWA
+2023-09-19 10:14:00,40.72,40.72,40.71,40.71,1286.0,BWA
+2023-09-19 10:13:00,40.7,40.71,40.698,40.71,1573.0,BWA
+2023-09-19 10:12:00,40.71,40.71,40.71,40.71,847.0,BWA
+2023-09-19 10:11:00,40.65,40.69,40.65,40.69,1227.0,BWA
+2023-09-19 10:10:00,40.69,40.69,40.69,40.69,1237.0,BWA
+2023-09-19 10:09:00,40.69,40.69,40.65,40.685,3988.0,BWA
+2023-09-19 10:08:00,40.72,40.72,40.691,40.691,1265.0,BWA
+2023-09-19 10:07:00,40.74,40.74,40.71,40.73,1080.0,BWA
+2023-09-19 10:06:00,40.725,40.725,40.7,40.72,1737.0,BWA
+2023-09-19 10:05:00,40.68,40.735,40.68,40.72,2052.0,BWA
+2023-09-19 10:04:00,40.68,40.69,40.68,40.68,2465.0,BWA
+2023-09-19 10:03:00,40.68,40.68,40.68,40.68,459.0,BWA
+2023-09-19 10:02:00,40.73,40.73,40.73,40.73,276.0,BWA
+2023-09-19 10:01:00,40.76,40.76,40.74,40.74,882.0,BWA
+2023-09-19 10:00:00,40.76,40.77,40.76,40.77,1238.0,BWA
+2023-09-19 09:59:00,40.75,40.76,40.71,40.755,1203.0,BWA
+2023-09-19 09:58:00,40.72,40.78,40.72,40.74,3371.0,BWA
+2023-09-19 09:57:00,40.7,40.7,40.7,40.7,306.0,BWA
+2023-09-19 09:56:00,40.82,40.82,40.7,40.7,2249.0,BWA
+2023-09-19 09:55:00,40.92,40.93,40.82,40.83,5194.0,BWA
+2023-09-19 09:54:00,40.92,40.93,40.92,40.93,1175.0,BWA
+2023-09-19 09:53:00,40.94,40.96,40.935,40.96,1037.0,BWA
+2023-09-19 09:52:00,40.94,40.97,40.94,40.95,1160.0,BWA
+2023-09-19 09:51:00,40.97,40.97,40.923,40.923,1369.0,BWA
+2023-09-19 09:50:00,40.98,40.98,40.93,40.98,1811.0,BWA
+2023-09-19 09:49:00,41.0,41.03,40.99,41.01,4191.0,BWA
+2023-09-19 09:48:00,41.0,41.0,41.0,41.0,400.0,BWA
+2023-09-19 09:47:00,41.0,41.018,40.98,40.98,636.0,BWA
+2023-09-19 09:46:00,41.015,41.015,41.015,41.015,228.0,BWA
+2023-09-19 09:45:00,41.04,41.04,41.01,41.01,989.0,BWA
+2023-09-19 09:44:00,41.075,41.08,41.075,41.08,443.0,BWA
+2023-09-19 09:43:00,41.04,41.08,41.04,41.08,2416.0,BWA
+2023-09-19 09:42:00,41.07,41.09,41.06,41.06,1078.0,BWA
+2023-09-19 09:41:00,41.19,41.19,41.05,41.055,4083.0,BWA
+2023-09-19 09:40:00,41.21,41.22,41.19,41.19,2329.0,BWA
+2023-09-19 09:38:00,41.13,41.14,41.13,41.14,616.0,BWA
+2023-09-19 09:37:00,41.08,41.1,41.08,41.1,1539.0,BWA
+2023-09-19 09:36:00,41.02,41.07,41.02,41.07,2775.0,BWA
+2023-09-19 09:35:00,41.1,41.1,41.06,41.06,1089.0,BWA
+2023-09-19 09:34:00,41.055,41.12,41.03,41.12,7292.0,BWA
+2023-09-19 09:32:00,41.12,41.12,41.12,41.12,438.0,BWA
+2023-09-19 09:31:00,40.99,41.06,40.99,41.055,2087.0,BWA
+2023-09-19 09:30:00,40.99,40.99,40.89,40.98,13967.0,BWA
+2023-09-19 09:17:00,40.9,40.9,40.9,40.9,12.0,BWA
+2023-09-19 08:13:00,40.9,40.9,40.9,40.9,9.0,BWA
+2023-09-19 08:03:00,40.9,40.9,40.9,40.9,1.0,BWA
+2023-09-19 08:00:00,40.9,40.9,40.9,40.9,1.0,BWA
+2023-09-18 19:00:00,40.9,40.9,40.9,40.9,1117061.0,BWA
+2023-09-18 18:53:00,40.69,40.69,40.69,40.69,100.0,BWA
+2023-09-18 18:30:00,40.9,40.9,40.9,40.9,1117061.0,BWA
+2023-09-18 18:08:00,40.33,40.33,40.33,40.33,14.0,BWA
+2023-09-18 17:44:00,40.89,40.89,40.89,40.89,1.0,BWA
+2023-09-18 17:02:00,40.9,40.9,40.9,40.9,80019.0,BWA
+2023-09-18 16:10:00,40.9,40.9,40.9,40.9,1117061.0,BWA
+2023-09-18 16:01:00,40.9,40.9,40.9,40.9,282.0,BWA
+2023-09-18 16:00:00,40.905,40.905,40.89,40.9,2287861.0,BWA
+2023-09-18 15:59:00,40.93,40.94,40.89,40.89,47305.0,BWA
+2023-09-18 15:58:00,40.905,40.93,40.905,40.93,33931.0,BWA
+2023-09-18 15:57:00,40.94,40.95,40.9,40.91,30532.0,BWA
+2023-09-18 15:56:00,40.925,40.95,40.925,40.95,12849.0,BWA
+2023-09-18 15:55:00,40.93,40.945,40.91,40.93,25747.0,BWA
+2023-09-18 15:54:00,40.945,40.95,40.92,40.93,11946.0,BWA
+2023-09-18 15:53:00,40.96,40.96,40.945,40.95,13430.0,BWA
+2023-09-18 15:52:00,40.97,40.975,40.965,40.965,9453.0,BWA
+2023-09-18 15:51:00,40.98,40.98,40.965,40.97,7088.0,BWA
+2023-09-18 15:50:00,40.98,40.985,40.95,40.98,8672.0,BWA
+2023-09-18 15:49:00,40.99,41.005,40.98,40.98,8241.0,BWA
+2023-09-18 15:48:00,40.965,40.99,40.965,40.99,2431.0,BWA
+2023-09-18 15:47:00,40.985,40.985,40.96,40.96,3973.0,BWA
+2023-09-18 15:46:00,40.985,40.985,40.97,40.98,6242.0,BWA
+2023-09-18 15:45:00,40.985,40.99,40.98,40.988,4493.0,BWA
+2023-09-18 15:44:00,40.985,40.985,40.97,40.985,6776.0,BWA
+2023-09-18 15:43:00,40.985,40.99,40.985,40.985,1226.0,BWA
+2023-09-18 15:42:00,40.97,40.985,40.97,40.985,8435.0,BWA
+2023-09-18 15:41:00,40.94,40.96,40.94,40.96,4246.0,BWA
+2023-09-18 15:40:00,40.945,40.95,40.94,40.94,2580.0,BWA
+2023-09-18 15:39:00,40.955,40.955,40.93,40.949,6496.0,BWA
+2023-09-18 15:38:00,40.94,40.95,40.935,40.95,2094.0,BWA
+2023-09-18 15:37:00,40.94,40.945,40.94,40.945,995.0,BWA
+2023-09-18 15:36:00,40.945,40.95,40.935,40.945,6291.0,BWA
+2023-09-18 15:35:00,40.96,40.96,40.95,40.95,2013.0,BWA
+2023-09-18 15:34:00,40.96,40.965,40.955,40.965,2962.0,BWA
+2023-09-18 15:33:00,40.97,40.985,40.97,40.97,3850.0,BWA
+2023-09-18 15:32:00,40.99,41.01,40.98,40.98,7872.0,BWA
+2023-09-18 15:31:00,41.005,41.005,40.985,40.985,2128.0,BWA
+2023-09-18 15:30:00,41.02,41.02,41.0,41.001,3385.0,BWA
+2023-09-18 15:29:00,41.01,41.03,41.0,41.03,5353.0,BWA
+2023-09-18 15:28:00,41.0,41.01,41.0,41.0,2550.0,BWA
+2023-09-18 15:27:00,40.99,40.995,40.975,40.995,3768.0,BWA
+2023-09-18 15:26:00,40.99,41.005,40.99,41.0,3359.0,BWA
+2023-09-18 15:25:00,40.97,40.98,40.97,40.98,1574.0,BWA
+2023-09-18 15:24:00,40.99,40.99,40.975,40.98,2684.0,BWA
+2023-09-18 15:23:00,40.97,40.99,40.97,40.99,1602.0,BWA
+2023-09-18 15:22:00,40.95,40.97,40.945,40.965,4229.0,BWA
+2023-09-18 15:21:00,40.97,40.97,40.95,40.96,1919.0,BWA
+2023-09-18 15:20:00,41.03,41.04,40.98,40.98,6592.0,BWA
+2023-09-18 15:19:00,41.025,41.03,41.025,41.025,883.0,BWA
+2023-09-18 15:18:00,41.03,41.03,41.025,41.025,1036.0,BWA
+2023-09-18 15:17:00,41.04,41.05,41.03,41.04,3993.0,BWA
+2023-09-18 15:16:00,41.01,41.035,41.01,41.035,1413.0,BWA
+2023-09-18 15:15:00,41.01,41.025,41.0,41.005,5625.0,BWA
+2023-09-18 15:13:00,40.99,41.01,40.99,41.0,1679.0,BWA
+2023-09-18 15:12:00,41.02,41.02,40.995,40.995,3221.0,BWA
+2023-09-18 15:11:00,41.02,41.02,41.005,41.01,2041.0,BWA
+2023-09-18 15:10:00,41.0,41.02,41.0,41.02,2784.0,BWA
+2023-09-18 15:09:00,40.99,40.995,40.99,40.995,1366.0,BWA
+2023-09-18 15:08:00,40.99,40.99,40.99,40.99,1436.0,BWA
+2023-09-18 15:07:00,40.97,40.98,40.97,40.98,3837.0,BWA
+2023-09-18 15:06:00,40.96,40.96,40.96,40.96,945.0,BWA
+2023-09-18 15:05:00,40.95,40.96,40.95,40.96,1229.0,BWA
+2023-09-18 15:04:00,40.94,40.94,40.925,40.94,4586.0,BWA
+2023-09-18 15:03:00,40.94,40.94,40.93,40.94,3548.0,BWA
+2023-09-18 15:02:00,40.95,40.95,40.945,40.945,2153.0,BWA
+2023-09-18 15:01:00,40.96,40.963,40.96,40.96,1408.0,BWA
+2023-09-18 15:00:00,40.98,40.99,40.97,40.97,1920.0,BWA
+2023-09-18 14:59:00,40.985,40.985,40.98,40.98,3454.0,BWA
+2023-09-18 14:58:00,40.97,40.97,40.97,40.97,879.0,BWA
+2023-09-18 14:57:00,40.96,40.97,40.96,40.97,1624.0,BWA
+2023-09-18 14:56:00,40.968,40.968,40.95,40.95,1519.0,BWA
+2023-09-18 14:55:00,40.96,40.98,40.96,40.98,1790.0,BWA
+2023-09-18 14:54:00,40.98,40.98,40.97,40.97,4485.0,BWA
+2023-09-18 14:53:00,40.99,40.995,40.985,40.985,2844.0,BWA
+2023-09-18 14:52:00,40.99,40.99,40.985,40.985,1609.0,BWA
+2023-09-18 14:51:00,40.95,40.97,40.95,40.97,2927.0,BWA
+2023-09-18 14:50:00,40.96,40.965,40.95,40.95,2030.0,BWA
+2023-09-18 14:49:00,40.97,40.97,40.97,40.97,943.0,BWA
+2023-09-18 14:48:00,40.96,40.96,40.96,40.96,2194.0,BWA
+2023-09-18 14:47:00,40.955,40.97,40.955,40.965,2130.0,BWA
+2023-09-18 14:46:00,40.94,40.96,40.93,40.96,4389.0,BWA
+2023-09-18 14:45:00,40.95,40.95,40.93,40.93,3106.0,BWA
+2023-09-18 14:44:00,40.95,40.95,40.94,40.94,1213.0,BWA
+2023-09-18 14:43:00,40.95,40.95,40.95,40.95,1630.0,BWA
+2023-09-18 14:42:00,40.93,40.95,40.93,40.95,5771.0,BWA
+2023-09-18 14:41:00,40.898,40.93,40.895,40.93,3554.0,BWA
+2023-09-18 14:40:00,40.875,40.89,40.875,40.89,1948.0,BWA
+2023-09-18 14:39:00,40.87,40.88,40.87,40.88,4876.0,BWA
+2023-09-18 14:38:00,40.89,40.89,40.89,40.89,1062.0,BWA
+2023-09-18 14:37:00,40.889,40.91,40.889,40.9,2490.0,BWA
+2023-09-18 14:36:00,40.905,40.905,40.88,40.885,2493.0,BWA
+2023-09-18 14:35:00,40.905,40.905,40.905,40.905,430.0,BWA
+2023-09-18 14:34:00,40.92,40.925,40.91,40.91,4333.0,BWA
+2023-09-18 14:33:00,40.88,40.91,40.88,40.91,4018.0,BWA
+2023-09-18 14:32:00,40.88,40.88,40.875,40.875,1668.0,BWA
+2023-09-18 14:31:00,40.88,40.88,40.88,40.88,691.0,BWA
+2023-09-18 14:30:00,40.88,40.885,40.88,40.88,2445.0,BWA
+2023-09-18 14:29:00,40.9,40.9,40.885,40.885,1449.0,BWA
+2023-09-18 14:28:00,40.885,40.89,40.885,40.89,1276.0,BWA
+2023-09-18 14:27:00,40.9,40.9,40.89,40.89,1824.0,BWA
+2023-09-18 14:26:00,40.88,40.9,40.88,40.9,759.0,BWA
+2023-09-18 14:25:00,40.89,40.89,40.89,40.89,746.0,BWA
+2023-09-18 14:24:00,40.9,40.9,40.9,40.9,541.0,BWA
+2023-09-18 14:23:00,40.9,40.9,40.895,40.895,1374.0,BWA
+2023-09-18 14:22:00,40.91,40.91,40.885,40.9,2258.0,BWA
+2023-09-18 14:21:00,40.9,40.915,40.9,40.915,1001.0,BWA
+2023-09-18 14:20:00,40.91,40.91,40.905,40.905,469.0,BWA
+2023-09-18 14:19:00,40.91,40.91,40.91,40.91,915.0,BWA
+2023-09-18 14:18:00,40.91,40.92,40.91,40.91,2107.0,BWA
+2023-09-18 14:16:00,40.93,40.93,40.92,40.93,1961.0,BWA
+2023-09-18 14:15:00,40.94,40.94,40.93,40.931,2099.0,BWA
+2023-09-18 14:14:00,40.95,40.96,40.93,40.93,1895.0,BWA
+2023-09-18 14:13:00,40.9,40.94,40.9,40.94,4527.0,BWA
+2023-09-18 14:12:00,40.9,40.91,40.898,40.898,1321.0,BWA
+2023-09-18 14:11:00,40.887,40.887,40.887,40.887,519.0,BWA
+2023-09-18 14:10:00,40.9,40.9,40.89,40.89,2422.0,BWA
+2023-09-18 14:08:00,40.9,40.91,40.89,40.89,2615.0,BWA
+2023-09-18 14:07:00,40.9,40.91,40.9,40.91,2892.0,BWA
+2023-09-18 14:06:00,40.895,40.895,40.895,40.895,492.0,BWA
+2023-09-18 14:05:00,40.87,40.89,40.87,40.89,1639.0,BWA
+2023-09-18 14:04:00,40.89,40.89,40.87,40.87,2081.0,BWA
+2023-09-18 14:03:00,40.89,40.89,40.87,40.879,2622.0,BWA
+2023-09-18 14:02:00,40.87,40.88,40.87,40.88,1272.0,BWA
+2023-09-18 14:01:00,40.87,40.87,40.85,40.87,2437.0,BWA
+2023-09-18 14:00:00,40.89,40.89,40.87,40.874,1272.0,BWA
+2023-09-18 13:59:00,40.86,40.88,40.86,40.88,2223.0,BWA
+2023-09-18 13:58:00,40.885,40.885,40.86,40.86,1510.0,BWA
+2023-09-18 13:57:00,40.865,40.885,40.865,40.88,1473.0,BWA
+2023-09-18 13:56:00,40.89,40.898,40.864,40.864,2003.0,BWA
+2023-09-18 13:55:00,40.9,40.9,40.9,40.9,395.0,BWA
+2023-09-18 13:54:00,40.89,40.9,40.89,40.897,1557.0,BWA
+2023-09-18 13:53:00,40.91,40.91,40.9,40.904,2222.0,BWA
+2023-09-18 13:52:00,40.92,40.92,40.91,40.91,2221.0,BWA
+2023-09-18 13:51:00,40.91,40.92,40.91,40.92,2240.0,BWA
+2023-09-18 13:50:00,40.91,40.91,40.89,40.89,3340.0,BWA
+2023-09-18 13:49:00,40.92,40.927,40.91,40.91,2136.0,BWA
+2023-09-18 13:48:00,40.95,40.95,40.91,40.92,3811.0,BWA
+2023-09-18 13:47:00,40.95,40.955,40.945,40.945,2697.0,BWA
+2023-09-18 13:46:00,40.955,40.955,40.955,40.955,886.0,BWA
+2023-09-18 13:45:00,40.955,40.97,40.95,40.95,1543.0,BWA
+2023-09-18 13:44:00,40.93,40.965,40.93,40.96,3319.0,BWA
+2023-09-18 13:43:00,40.94,40.94,40.93,40.93,1121.0,BWA
+2023-09-18 13:42:00,40.97,40.97,40.94,40.95,2898.0,BWA
+2023-09-18 13:41:00,40.98,40.98,40.97,40.98,1853.0,BWA
+2023-09-18 13:40:00,40.98,40.98,40.98,40.98,316.0,BWA
+2023-09-18 13:39:00,40.96,40.97,40.947,40.97,3544.0,BWA
+2023-09-18 13:38:00,40.96,40.96,40.955,40.955,352.0,BWA
+2023-09-18 13:37:00,40.965,40.965,40.95,40.96,3537.0,BWA
+2023-09-18 13:36:00,40.95,40.95,40.94,40.95,1424.0,BWA
+2023-09-18 13:35:00,40.93,40.94,40.93,40.93,2164.0,BWA
+2023-09-18 13:34:00,40.89,40.92,40.89,40.92,3613.0,BWA
+2023-09-18 13:33:00,40.9,40.9,40.89,40.89,622.0,BWA
+2023-09-18 13:32:00,40.91,40.92,40.9,40.9,3018.0,BWA
+2023-09-18 13:31:00,40.94,40.94,40.92,40.92,2326.0,BWA
+2023-09-18 13:30:00,40.935,40.95,40.935,40.94,1137.0,BWA
+2023-09-18 13:29:00,40.96,40.96,40.94,40.94,2918.0,BWA
+2023-09-18 13:28:00,40.97,40.99,40.96,40.96,3790.0,BWA
+2023-09-18 13:27:00,40.99,40.99,40.97,40.97,1691.0,BWA
+2023-09-18 13:26:00,40.95,40.98,40.95,40.98,2371.0,BWA
+2023-09-18 13:25:00,40.93,40.955,40.93,40.95,3302.0,BWA
+2023-09-18 13:24:00,40.935,40.935,40.92,40.92,2948.0,BWA
+2023-09-18 13:23:00,40.92,40.94,40.92,40.935,2195.0,BWA
+2023-09-18 13:22:00,40.91,40.915,40.91,40.915,444.0,BWA
+2023-09-18 13:21:00,40.9,40.9,40.895,40.9,1510.0,BWA
+2023-09-18 13:20:00,40.88,40.9,40.87,40.9,2496.0,BWA
+2023-09-18 13:19:00,40.84,40.87,40.84,40.87,3690.0,BWA
+2023-09-18 13:18:00,40.83,40.83,40.83,40.83,1820.0,BWA
+2023-09-18 13:17:00,40.845,40.845,40.834,40.835,1244.0,BWA
+2023-09-18 13:16:00,40.86,40.86,40.86,40.86,985.0,BWA
+2023-09-18 13:15:00,40.86,40.87,40.84,40.87,4354.0,BWA
+2023-09-18 13:14:00,40.885,40.885,40.851,40.851,1759.0,BWA
+2023-09-18 13:13:00,40.89,40.9,40.885,40.885,1077.0,BWA
+2023-09-18 13:12:00,40.876,40.88,40.876,40.88,358.0,BWA
+2023-09-18 13:11:00,40.88,40.891,40.87,40.89,2587.0,BWA
+2023-09-18 13:10:00,40.905,40.905,40.893,40.893,936.0,BWA
+2023-09-18 13:09:00,40.925,40.925,40.91,40.91,1667.0,BWA
+2023-09-18 13:08:00,40.9,40.91,40.9,40.91,971.0,BWA
+2023-09-18 13:07:00,40.93,40.93,40.9,40.9,3928.0,BWA
+2023-09-18 13:06:00,40.93,40.95,40.93,40.94,4503.0,BWA
+2023-09-18 13:05:00,40.93,40.93,40.93,40.93,556.0,BWA
+2023-09-18 13:04:00,40.93,40.95,40.92,40.92,7082.0,BWA
+2023-09-18 13:03:00,40.94,40.94,40.94,40.94,745.0,BWA
+2023-09-18 13:02:00,40.92,40.94,40.92,40.93,1626.0,BWA
+2023-09-18 13:01:00,40.89,40.91,40.89,40.91,2605.0,BWA
+2023-09-18 13:00:00,40.87,40.895,40.87,40.89,3238.0,BWA
+2023-09-18 12:59:00,40.865,40.87,40.86,40.87,1443.0,BWA
+2023-09-18 12:58:00,40.87,40.88,40.87,40.88,1705.0,BWA
+2023-09-18 12:57:00,40.88,40.88,40.88,40.88,1570.0,BWA
+2023-09-18 12:56:00,40.89,40.89,40.89,40.89,842.0,BWA
+2023-09-18 12:55:00,40.89,40.9,40.89,40.89,3358.0,BWA
+2023-09-18 12:54:00,40.88,40.88,40.88,40.88,1383.0,BWA
+2023-09-18 12:53:00,40.89,40.9,40.885,40.9,2373.0,BWA
+2023-09-18 12:51:00,40.895,40.895,40.88,40.895,1241.0,BWA
+2023-09-18 12:50:00,40.88,40.9,40.88,40.9,1210.0,BWA
+2023-09-18 12:49:00,40.92,40.92,40.89,40.89,2998.0,BWA
+2023-09-18 12:48:00,40.917,40.92,40.91,40.92,1148.0,BWA
+2023-09-18 12:47:00,40.9,40.9,40.9,40.9,834.0,BWA
+2023-09-18 12:46:00,40.89,40.89,40.88,40.88,1607.0,BWA
+2023-09-18 12:45:00,40.86,40.86,40.85,40.85,3023.0,BWA
+2023-09-18 12:43:00,40.89,40.89,40.87,40.87,493.0,BWA
+2023-09-18 12:42:00,40.88,40.91,40.88,40.9,2906.0,BWA
+2023-09-18 12:41:00,40.864,40.864,40.864,40.864,631.0,BWA
+2023-09-18 12:39:00,40.9,40.9,40.87,40.88,6051.0,BWA
+2023-09-18 12:38:00,40.905,40.91,40.905,40.905,742.0,BWA
+2023-09-18 12:36:00,40.895,40.9,40.895,40.9,1051.0,BWA
+2023-09-18 12:35:00,40.9,40.9,40.9,40.9,457.0,BWA
+2023-09-18 12:34:00,40.9,40.91,40.89,40.89,5247.0,BWA
+2023-09-18 12:33:00,40.9,40.9,40.89,40.89,3156.0,BWA
+2023-09-18 12:32:00,40.93,40.93,40.93,40.93,520.0,BWA
+2023-09-18 12:31:00,40.9,40.91,40.9,40.91,1177.0,BWA
+2023-09-18 12:29:00,40.9,40.9,40.895,40.895,1541.0,BWA
+2023-09-18 12:28:00,40.91,40.91,40.9,40.9,1173.0,BWA
+2023-09-18 12:27:00,40.9,40.91,40.89,40.91,1210.0,BWA
+2023-09-18 12:26:00,40.88,40.9,40.88,40.9,1602.0,BWA
+2023-09-18 12:25:00,40.85,40.87,40.85,40.87,1897.0,BWA
+2023-09-18 12:24:00,40.83,40.84,40.83,40.84,1325.0,BWA
+2023-09-18 12:23:00,40.83,40.84,40.82,40.83,1948.0,BWA
+2023-09-18 12:22:00,40.825,40.83,40.8,40.83,3260.0,BWA
+2023-09-18 12:21:00,40.83,40.83,40.81,40.81,1091.0,BWA
+2023-09-18 12:19:00,40.85,40.85,40.84,40.85,1776.0,BWA
+2023-09-18 12:18:00,40.86,40.865,40.86,40.865,710.0,BWA
+2023-09-18 12:16:00,40.89,40.89,40.86,40.86,1432.0,BWA
+2023-09-18 12:15:00,40.9,40.9,40.88,40.89,2041.0,BWA
+2023-09-18 12:14:00,40.9,40.9,40.87,40.9,3486.0,BWA
+2023-09-18 12:13:00,40.92,40.92,40.913,40.913,1487.0,BWA
+2023-09-18 12:12:00,40.93,40.93,40.93,40.93,1247.0,BWA
+2023-09-18 12:11:00,40.94,40.95,40.93,40.94,2514.0,BWA
+2023-09-18 12:10:00,40.92,40.93,40.92,40.93,1037.0,BWA
+2023-09-18 12:09:00,40.91,40.92,40.9,40.92,4939.0,BWA
+2023-09-18 12:08:00,40.9,40.9,40.9,40.9,1221.0,BWA
+2023-09-18 12:07:00,40.905,40.911,40.89,40.89,3968.0,BWA
+2023-09-18 12:06:00,40.94,40.94,40.9,40.9,1520.0,BWA
+2023-09-18 12:05:00,40.88,40.94,40.88,40.94,5535.0,BWA
+2023-09-18 12:04:00,40.86,40.89,40.86,40.875,4716.0,BWA
+2023-09-18 12:03:00,40.89,40.9,40.84,40.84,3954.0,BWA
+2023-09-18 12:02:00,40.85,40.89,40.85,40.89,1050.0,BWA
+2023-09-18 12:00:00,40.85,40.85,40.85,40.85,1669.0,BWA
+2023-09-18 11:59:00,40.81,40.83,40.81,40.83,1310.0,BWA
+2023-09-18 11:58:00,40.79,40.8,40.79,40.8,815.0,BWA
+2023-09-18 11:57:00,40.77,40.77,40.765,40.77,1434.0,BWA
+2023-09-18 11:56:00,40.8,40.8,40.78,40.78,660.0,BWA
+2023-09-18 11:55:00,40.8,40.8,40.79,40.79,2519.0,BWA
+2023-09-18 11:54:00,40.8,40.815,40.79,40.79,3218.0,BWA
+2023-09-18 11:53:00,40.8,40.8,40.79,40.79,1045.0,BWA
+2023-09-18 11:52:00,40.79,40.805,40.79,40.8,2895.0,BWA
+2023-09-18 11:51:00,40.78,40.78,40.76,40.775,1240.0,BWA
+2023-09-18 11:50:00,40.81,40.815,40.795,40.795,1677.0,BWA
+2023-09-18 11:49:00,40.84,40.84,40.83,40.83,1117.0,BWA
+2023-09-18 11:48:00,40.83,40.83,40.825,40.825,1473.0,BWA
+2023-09-18 11:47:00,40.82,40.82,40.82,40.82,377.0,BWA
+2023-09-18 11:46:00,40.825,40.825,40.79,40.8,2107.0,BWA
+2023-09-18 11:45:00,40.825,40.825,40.825,40.825,322.0,BWA
+2023-09-18 11:44:00,40.82,40.82,40.81,40.81,740.0,BWA
+2023-09-18 11:43:00,40.82,40.82,40.82,40.82,966.0,BWA
+2023-09-18 11:41:00,40.79,40.79,40.78,40.79,2533.0,BWA
+2023-09-18 11:40:00,40.775,40.78,40.775,40.78,1769.0,BWA
+2023-09-18 11:39:00,40.744,40.76,40.744,40.76,1212.0,BWA
+2023-09-18 11:38:00,40.715,40.75,40.71,40.75,2038.0,BWA
+2023-09-18 11:37:00,40.71,40.71,40.7,40.7,2395.0,BWA
+2023-09-18 11:35:00,40.74,40.74,40.725,40.725,1589.0,BWA
+2023-09-18 11:34:00,40.77,40.77,40.74,40.74,3203.0,BWA
+2023-09-18 11:32:00,40.77,40.77,40.77,40.77,1085.0,BWA
+2023-09-18 11:31:00,40.77,40.78,40.77,40.78,393.0,BWA
+2023-09-18 11:30:00,40.78,40.78,40.77,40.77,1880.0,BWA
+2023-09-18 11:29:00,40.765,40.765,40.765,40.765,596.0,BWA
+2023-09-18 11:28:00,40.728,40.75,40.727,40.75,2341.0,BWA
+2023-09-18 11:27:00,40.67,40.71,40.67,40.71,3027.0,BWA
+2023-09-18 11:26:00,40.655,40.66,40.64,40.66,3520.0,BWA
+2023-09-18 11:25:00,40.64,40.66,40.64,40.66,756.0,BWA
+2023-09-18 11:24:00,40.67,40.67,40.67,40.67,265.0,BWA
+2023-09-18 11:23:00,40.64,40.655,40.64,40.64,831.0,BWA
+2023-09-18 11:22:00,40.65,40.65,40.65,40.65,1084.0,BWA
+2023-09-18 11:21:00,40.68,40.68,40.67,40.67,1001.0,BWA
+2023-09-18 11:20:00,40.69,40.69,40.69,40.69,1382.0,BWA
+2023-09-18 11:19:00,40.67,40.68,40.66,40.68,2960.0,BWA
+2023-09-18 11:18:00,40.69,40.69,40.675,40.68,1826.0,BWA
+2023-09-18 11:17:00,40.69,40.69,40.69,40.69,578.0,BWA
+2023-09-18 11:16:00,40.7,40.72,40.695,40.705,4279.0,BWA
+2023-09-18 11:15:00,40.755,40.77,40.73,40.73,1684.0,BWA
+2023-09-18 11:13:00,40.77,40.77,40.755,40.76,903.0,BWA
+2023-09-18 11:12:00,40.76,40.76,40.76,40.76,520.0,BWA
+2023-09-18 11:11:00,40.8,40.8,40.8,40.8,790.0,BWA
+2023-09-18 11:10:00,40.81,40.81,40.79,40.79,1404.0,BWA
+2023-09-18 11:09:00,40.835,40.835,40.82,40.82,590.0,BWA
+2023-09-18 11:08:00,40.84,40.84,40.84,40.84,630.0,BWA
+2023-09-18 11:07:00,40.82,40.84,40.82,40.84,1582.0,BWA
+2023-09-18 11:06:00,40.82,40.82,40.82,40.82,377.0,BWA
+2023-09-18 11:05:00,40.86,40.86,40.808,40.808,2353.0,BWA
+2023-09-18 11:04:00,40.88,40.89,40.86,40.86,4877.0,BWA
+2023-09-18 11:02:00,40.85,40.86,40.85,40.86,852.0,BWA
+2023-09-18 11:01:00,40.84,40.86,40.84,40.85,2190.0,BWA
+2023-09-18 11:00:00,40.82,40.84,40.82,40.84,909.0,BWA
+2023-09-18 10:59:00,40.83,40.83,40.83,40.83,736.0,BWA
+2023-09-18 10:58:00,40.8,40.8,40.8,40.8,373.0,BWA
+2023-09-18 10:57:00,40.79,40.79,40.79,40.79,263.0,BWA
+2023-09-18 10:56:00,40.78,40.78,40.78,40.78,298.0,BWA
+2023-09-18 10:55:00,40.8,40.8,40.77,40.77,2123.0,BWA
+2023-09-18 10:54:00,40.78,40.78,40.78,40.78,748.0,BWA
+2023-09-18 10:53:00,40.75,40.77,40.74,40.77,2517.0,BWA
+2023-09-18 10:52:00,40.75,40.75,40.73,40.74,919.0,BWA
+2023-09-18 10:51:00,40.745,40.76,40.72,40.74,3749.0,BWA
+2023-09-18 10:50:00,40.75,40.76,40.73,40.73,2219.0,BWA
+2023-09-18 10:49:00,40.795,40.8,40.77,40.77,2575.0,BWA
+2023-09-18 10:48:00,40.8,40.8,40.78,40.78,1058.0,BWA
+2023-09-18 10:47:00,40.8,40.82,40.79,40.815,3852.0,BWA
+2023-09-18 10:46:00,40.79,40.8,40.77,40.8,2807.0,BWA
+2023-09-18 10:45:00,40.81,40.82,40.81,40.81,1324.0,BWA
+2023-09-18 10:44:00,40.82,40.82,40.81,40.81,1554.0,BWA
+2023-09-18 10:43:00,40.83,40.83,40.82,40.82,529.0,BWA
+2023-09-18 10:42:00,40.8,40.83,40.8,40.82,5670.0,BWA
+2023-09-18 10:41:00,40.79,40.79,40.78,40.78,871.0,BWA
+2023-09-18 10:40:00,40.9,40.9,40.8,40.8,3967.0,BWA
+2023-09-18 10:39:00,40.94,40.94,40.91,40.91,1885.0,BWA
+2023-09-18 10:38:00,40.93,40.95,40.92,40.95,2558.0,BWA
+2023-09-18 10:37:00,40.96,40.97,40.96,40.96,766.0,BWA
+2023-09-18 10:36:00,41.02,41.02,40.98,40.98,5241.0,BWA
+2023-09-18 10:35:00,41.023,41.03,41.023,41.03,787.0,BWA
+2023-09-18 10:34:00,40.95,41.0,40.95,41.0,3691.0,BWA
+2023-09-18 10:33:00,40.93,40.93,40.91,40.93,3635.0,BWA
+2023-09-18 10:32:00,40.94,40.95,40.94,40.95,1499.0,BWA
+2023-09-18 10:31:00,40.88,40.91,40.88,40.91,2076.0,BWA
+2023-09-18 10:30:00,40.88,40.88,40.87,40.874,993.0,BWA
+2023-09-18 10:29:00,40.86,40.88,40.85,40.87,2227.0,BWA
+2023-09-18 10:28:00,40.87,40.87,40.86,40.86,2052.0,BWA
+2023-09-18 10:27:00,40.83,40.86,40.83,40.86,1533.0,BWA
+2023-09-18 10:26:00,40.82,40.825,40.81,40.81,1536.0,BWA
+2023-09-18 10:25:00,40.78,40.81,40.78,40.81,3537.0,BWA
+2023-09-18 10:24:00,40.78,40.78,40.765,40.77,1440.0,BWA
+2023-09-18 10:23:00,40.71,40.77,40.7,40.76,5879.0,BWA
+2023-09-18 10:22:00,40.685,40.7,40.685,40.7,665.0,BWA
+2023-09-18 10:21:00,40.69,40.69,40.68,40.68,1816.0,BWA
+2023-09-18 10:20:00,40.69,40.7,40.68,40.69,3264.0,BWA
+2023-09-18 10:19:00,40.67,40.685,40.665,40.685,1358.0,BWA
+2023-09-18 10:18:00,40.7,40.7,40.7,40.7,442.0,BWA
+2023-09-18 10:17:00,40.71,40.71,40.67,40.71,3980.0,BWA
+2023-09-18 10:16:00,40.65,40.7,40.65,40.69,2903.0,BWA
+2023-09-18 10:15:00,40.61,40.65,40.61,40.63,1613.0,BWA
+2023-09-18 10:14:00,40.61,40.61,40.59,40.59,1429.0,BWA
+2023-09-18 10:13:00,40.61,40.63,40.61,40.63,1347.0,BWA
+2023-09-18 10:12:00,40.63,40.63,40.58,40.59,1658.0,BWA
+2023-09-18 10:11:00,40.52,40.6,40.52,40.59,1557.0,BWA
+2023-09-18 10:10:00,40.505,40.505,40.49,40.5,1236.0,BWA
+2023-09-18 10:09:00,40.44,40.5,40.44,40.5,3260.0,BWA
+2023-09-18 10:08:00,40.42,40.43,40.41,40.42,554.0,BWA
+2023-09-18 10:07:00,40.44,40.445,40.43,40.43,1049.0,BWA
+2023-09-18 10:06:00,40.54,40.54,40.45,40.46,3118.0,BWA
+2023-09-18 10:05:00,40.52,40.56,40.51,40.56,3831.0,BWA
+2023-09-18 10:04:00,40.61,40.61,40.53,40.53,4844.0,BWA
+2023-09-18 10:03:00,40.62,40.635,40.615,40.63,1787.0,BWA
+2023-09-18 10:02:00,40.62,40.635,40.601,40.63,2429.0,BWA
+2023-09-18 10:01:00,40.61,40.63,40.6,40.605,2141.0,BWA
+2023-09-18 10:00:00,40.517,40.57,40.517,40.57,3464.0,BWA
+2023-09-18 09:59:00,40.49,40.53,40.49,40.52,1881.0,BWA
+2023-09-18 09:58:00,40.46,40.48,40.44,40.46,684.0,BWA
+2023-09-18 09:57:00,40.48,40.52,40.48,40.52,449.0,BWA
+2023-09-18 09:56:00,40.44,40.51,40.44,40.51,1054.0,BWA
+2023-09-18 09:55:00,40.42,40.48,40.42,40.45,7470.0,BWA
+2023-09-18 09:54:00,40.44,40.44,40.43,40.44,1164.0,BWA
+2023-09-18 09:53:00,40.42,40.46,40.42,40.46,2350.0,BWA
+2023-09-18 09:52:00,40.43,40.46,40.417,40.45,2774.0,BWA
+2023-09-18 09:51:00,40.37,40.4,40.37,40.4,2048.0,BWA
+2023-09-18 09:50:00,40.325,40.325,40.28,40.32,4922.0,BWA
+2023-09-18 09:49:00,40.45,40.45,40.32,40.32,2962.0,BWA
+2023-09-18 09:48:00,40.48,40.48,40.46,40.47,1450.0,BWA
+2023-09-18 09:47:00,40.49,40.52,40.49,40.515,1430.0,BWA
+2023-09-18 09:46:00,40.52,40.52,40.47,40.47,1726.0,BWA
+2023-09-18 09:45:00,40.47,40.53,40.47,40.527,2017.0,BWA
+2023-09-18 09:44:00,40.39,40.47,40.39,40.47,2139.0,BWA
+2023-09-18 09:43:00,40.38,40.41,40.37,40.38,1415.0,BWA
+2023-09-18 09:42:00,40.34,40.37,40.33,40.37,4060.0,BWA
+2023-09-18 09:41:00,40.45,40.47,40.31,40.31,7990.0,BWA
+2023-09-18 09:40:00,40.58,40.59,40.485,40.485,4130.0,BWA
+2023-09-18 09:39:00,40.54,40.576,40.54,40.576,2330.0,BWA
+2023-09-18 09:38:00,40.59,40.62,40.54,40.575,5791.0,BWA
+2023-09-18 09:37:00,40.69,40.69,40.59,40.61,1430.0,BWA
+2023-09-18 09:36:00,40.69,40.735,40.69,40.72,1601.0,BWA
+2023-09-18 09:35:00,40.715,40.715,40.58,40.68,3963.0,BWA
+2023-09-18 09:34:00,40.57,40.73,40.51,40.72,8156.0,BWA
+2023-09-18 09:33:00,40.683,40.683,40.57,40.57,1990.0,BWA
+2023-09-18 09:32:00,40.617,40.76,40.617,40.715,5665.0,BWA
+2023-09-18 09:31:00,40.83,40.91,40.7,40.7,7641.0,BWA
+2023-09-18 09:30:00,40.67,40.85,40.56,40.81,22140.0,BWA
+2023-09-18 09:29:00,40.9,40.9,40.8,40.8,29.0,BWA
+2023-09-18 09:24:00,40.9,40.9,40.9,40.9,1.0,BWA
+2023-09-18 09:23:00,41.05,41.05,41.05,41.05,1.0,BWA
+2023-09-18 08:00:00,41.05,41.05,41.05,41.05,34.0,BWA
+2023-09-18 07:12:00,41.37,41.37,41.37,41.37,50.0,BWA
+2023-09-18 04:00:00,41.85,41.85,41.85,41.85,1.0,BWA
+2023-09-15 19:17:00,41.12,41.12,41.12,41.12,400.0,BWA
+2023-09-15 19:00:00,41.05,41.05,41.05,41.05,1776093.0,BWA
+2023-09-15 18:30:00,41.05,41.05,41.05,41.05,1776093.0,BWA
+2023-09-15 16:32:00,41.05,41.05,41.05,41.05,1350.0,BWA
+2023-09-15 16:31:00,42.95,42.95,42.95,42.95,1.0,BWA
+2023-09-15 16:18:00,41.047,41.047,41.047,41.047,15.0,BWA
+2023-09-15 16:16:00,41.049,41.049,41.049,41.049,998.0,BWA
+2023-09-15 16:13:00,41.05,41.05,41.05,41.05,245.0,BWA
+2023-09-15 16:11:00,41.05,41.05,41.05,41.05,2417.0,BWA
+2023-09-15 16:10:00,41.05,41.05,41.05,41.05,1802052.0,BWA
+2023-09-15 16:08:00,41.05,41.05,41.05,41.05,100.0,BWA
+2023-09-15 16:07:00,41.05,41.05,41.05,41.05,1154.0,BWA
+2023-09-15 16:05:00,41.05,41.06,41.05,41.06,11358.0,BWA
+2023-09-15 16:04:00,41.05,41.052,41.046,41.05,11565.0,BWA
+2023-09-15 16:03:00,41.05,41.05,41.05,41.05,15295.0,BWA
+2023-09-15 16:02:00,41.05,41.05,41.05,41.05,13004.0,BWA
+2023-09-15 16:01:00,41.05,41.05,41.05,41.05,129111.0,BWA
+2023-09-15 16:00:00,41.05,41.06,41.05,41.05,3619782.0,BWA
+2023-09-15 15:59:00,41.07,41.09,41.04,41.06,55108.0,BWA
+2023-09-15 15:58:00,41.08,41.11,41.06,41.07,42106.0,BWA
+2023-09-15 15:57:00,41.01,41.08,41.01,41.08,35808.0,BWA
+2023-09-15 15:56:00,40.995,41.01,40.98,41.01,33018.0,BWA
+2023-09-15 15:55:00,41.015,41.03,40.99,40.995,24289.0,BWA
+2023-09-15 15:54:00,41.005,41.02,40.98,41.015,20178.0,BWA
+2023-09-15 15:53:00,41.035,41.04,41.005,41.005,10993.0,BWA
+2023-09-15 15:52:00,41.025,41.035,41.01,41.035,10930.0,BWA
+2023-09-15 15:51:00,40.97,41.03,40.97,41.015,29586.0,BWA
+2023-09-15 15:50:00,40.96,40.975,40.925,40.96,18110.0,BWA
+2023-09-15 15:49:00,40.95,40.97,40.95,40.955,7584.0,BWA
+2023-09-15 15:48:00,40.955,40.965,40.95,40.955,9258.0,BWA
+2023-09-15 15:47:00,40.925,40.95,40.92,40.95,5591.0,BWA
+2023-09-15 15:46:00,40.915,40.945,40.915,40.925,9069.0,BWA
+2023-09-15 15:45:00,40.905,40.92,40.905,40.915,6996.0,BWA
+2023-09-15 15:44:00,40.91,40.91,40.895,40.9,4205.0,BWA
+2023-09-15 15:43:00,40.86,40.91,40.86,40.91,5483.0,BWA
+2023-09-15 15:42:00,40.86,40.86,40.84,40.855,2652.0,BWA
+2023-09-15 15:41:00,40.89,40.9,40.87,40.87,5449.0,BWA
+2023-09-15 15:40:00,40.905,40.905,40.89,40.89,3497.0,BWA
+2023-09-15 15:39:00,40.925,40.925,40.9,40.92,15016.0,BWA
+2023-09-15 15:38:00,40.935,40.94,40.915,40.92,4896.0,BWA
+2023-09-15 15:37:00,40.94,40.94,40.93,40.93,2588.0,BWA
+2023-09-15 15:36:00,40.94,40.955,40.94,40.945,5326.0,BWA
+2023-09-15 15:35:00,40.955,40.955,40.93,40.93,5551.0,BWA
+2023-09-15 15:34:00,40.925,40.96,40.925,40.96,3374.0,BWA
+2023-09-15 15:33:00,40.97,40.97,40.925,40.925,6700.0,BWA
+2023-09-15 15:32:00,40.96,40.98,40.955,40.98,7697.0,BWA
+2023-09-15 15:31:00,40.95,40.969,40.95,40.96,7532.0,BWA
+2023-09-15 15:30:00,40.955,40.957,40.949,40.949,3073.0,BWA
+2023-09-15 15:29:00,40.94,40.945,40.94,40.945,940.0,BWA
+2023-09-15 15:28:00,40.965,40.965,40.94,40.95,7111.0,BWA
+2023-09-15 15:27:00,40.96,40.965,40.96,40.965,2473.0,BWA
+2023-09-15 15:26:00,40.95,40.96,40.95,40.96,870.0,BWA
+2023-09-15 15:25:00,40.94,40.96,40.94,40.94,3233.0,BWA
+2023-09-15 15:23:00,40.95,40.955,40.94,40.94,2387.0,BWA
+2023-09-15 15:22:00,40.85,40.92,40.85,40.92,3791.0,BWA
+2023-09-15 15:21:00,40.91,40.92,40.88,40.88,16043.0,BWA
+2023-09-15 15:20:00,40.94,40.94,40.88,40.88,3164.0,BWA
+2023-09-15 15:19:00,40.94,40.945,40.93,40.945,9132.0,BWA
+2023-09-15 15:18:00,40.93,40.94,40.91,40.93,11180.0,BWA
+2023-09-15 15:17:00,40.97,40.99,40.94,40.94,7321.0,BWA
+2023-09-15 15:16:00,41.02,41.02,40.99,40.99,7149.0,BWA
+2023-09-15 15:15:00,40.96,40.99,40.96,40.99,4142.0,BWA
+2023-09-15 15:13:00,40.92,40.95,40.92,40.95,2914.0,BWA
+2023-09-15 15:12:00,40.92,40.92,40.895,40.91,9794.0,BWA
+2023-09-15 15:11:00,40.89,40.92,40.89,40.92,5896.0,BWA
+2023-09-15 15:10:00,40.9,40.9,40.87,40.88,4339.0,BWA
+2023-09-15 15:09:00,40.98,40.98,40.87,40.9,12264.0,BWA
+2023-09-15 15:08:00,41.015,41.015,40.97,40.98,6440.0,BWA
+2023-09-15 15:07:00,40.993,41.01,40.993,41.01,2346.0,BWA
+2023-09-15 15:06:00,41.01,41.01,41.0,41.0,1309.0,BWA
+2023-09-15 15:05:00,41.02,41.02,41.0,41.0,1769.0,BWA
+2023-09-15 15:04:00,41.05,41.05,41.02,41.02,2620.0,BWA
+2023-09-15 15:03:00,41.06,41.06,41.05,41.055,4293.0,BWA
+2023-09-15 15:02:00,41.085,41.085,41.06,41.069,5705.0,BWA
+2023-09-15 15:01:00,41.115,41.115,41.08,41.08,1500.0,BWA
+2023-09-15 15:00:00,41.18,41.18,41.12,41.13,4633.0,BWA
+2023-09-15 14:59:00,41.187,41.19,41.18,41.18,1875.0,BWA
+2023-09-15 14:58:00,41.18,41.2,41.17,41.17,4657.0,BWA
+2023-09-15 14:57:00,41.19,41.195,41.18,41.18,2634.0,BWA
+2023-09-15 14:56:00,41.17,41.2,41.17,41.19,2583.0,BWA
+2023-09-15 14:55:00,41.16,41.165,41.16,41.165,3068.0,BWA
+2023-09-15 14:54:00,41.16,41.17,41.16,41.17,1623.0,BWA
+2023-09-15 14:53:00,41.15,41.15,41.15,41.15,834.0,BWA
+2023-09-15 14:52:00,41.15,41.15,41.14,41.14,2131.0,BWA
+2023-09-15 14:51:00,41.18,41.18,41.16,41.16,3009.0,BWA
+2023-09-15 14:50:00,41.17,41.185,41.17,41.17,1983.0,BWA
+2023-09-15 14:49:00,41.19,41.19,41.175,41.18,3619.0,BWA
+2023-09-15 14:48:00,41.199,41.2,41.19,41.2,2882.0,BWA
+2023-09-15 14:47:00,41.12,41.2,41.12,41.2,3692.0,BWA
+2023-09-15 14:46:00,41.12,41.13,41.1,41.1,2263.0,BWA
+2023-09-15 14:45:00,41.07,41.115,41.07,41.115,3726.0,BWA
+2023-09-15 14:44:00,41.095,41.095,41.07,41.07,3601.0,BWA
+2023-09-15 14:43:00,41.095,41.095,41.085,41.095,4167.0,BWA
+2023-09-15 14:42:00,41.16,41.16,41.09,41.095,6508.0,BWA
+2023-09-15 14:41:00,41.15,41.17,41.15,41.16,9742.0,BWA
+2023-09-15 14:40:00,41.149,41.155,41.149,41.15,3112.0,BWA
+2023-09-15 14:39:00,41.16,41.16,41.15,41.15,1861.0,BWA
+2023-09-15 14:38:00,41.115,41.16,41.115,41.16,2249.0,BWA
+2023-09-15 14:37:00,41.06,41.1,41.06,41.1,1706.0,BWA
+2023-09-15 14:36:00,41.06,41.07,41.06,41.07,3096.0,BWA
+2023-09-15 14:35:00,41.045,41.05,41.045,41.05,671.0,BWA
+2023-09-15 14:34:00,41.05,41.05,41.03,41.05,2754.0,BWA
+2023-09-15 14:33:00,40.99,41.044,40.99,41.044,2696.0,BWA
+2023-09-15 14:32:00,40.99,41.0,40.989,41.0,763.0,BWA
+2023-09-15 14:31:00,40.97,40.99,40.97,40.982,2360.0,BWA
+2023-09-15 14:30:00,40.965,40.965,40.96,40.965,2030.0,BWA
+2023-09-15 14:29:00,40.99,40.99,40.96,40.96,2619.0,BWA
+2023-09-15 14:28:00,40.99,41.0,40.99,41.0,2081.0,BWA
+2023-09-15 14:27:00,41.01,41.015,40.985,40.985,1884.0,BWA
+2023-09-15 14:26:00,41.02,41.035,41.02,41.02,1754.0,BWA
+2023-09-15 14:25:00,41.03,41.03,41.03,41.03,2028.0,BWA
+2023-09-15 14:24:00,41.03,41.05,41.03,41.05,1580.0,BWA
+2023-09-15 14:23:00,41.02,41.048,41.02,41.025,2175.0,BWA
+2023-09-15 14:22:00,41.0,41.0,41.0,41.0,479.0,BWA
+2023-09-15 14:21:00,41.019,41.019,41.0,41.01,2121.0,BWA
+2023-09-15 14:20:00,41.005,41.04,41.005,41.01,3175.0,BWA
+2023-09-15 14:19:00,41.015,41.02,41.0,41.01,1093.0,BWA
+2023-09-15 14:18:00,41.03,41.03,41.02,41.02,1641.0,BWA
+2023-09-15 14:17:00,41.03,41.04,41.025,41.04,2097.0,BWA
+2023-09-15 14:16:00,41.02,41.05,41.01,41.035,2151.0,BWA
+2023-09-15 14:15:00,41.06,41.06,40.95,41.02,25993.0,BWA
+2023-09-15 14:14:00,41.09,41.09,41.08,41.08,526.0,BWA
+2023-09-15 14:13:00,41.12,41.12,41.085,41.085,2637.0,BWA
+2023-09-15 14:12:00,41.08,41.11,41.08,41.1,3111.0,BWA
+2023-09-15 14:11:00,41.08,41.1,41.08,41.08,435.0,BWA
+2023-09-15 14:10:00,41.04,41.08,41.01,41.08,5757.0,BWA
+2023-09-15 14:09:00,41.075,41.075,41.03,41.03,2572.0,BWA
+2023-09-15 14:08:00,41.12,41.13,41.075,41.075,6035.0,BWA
+2023-09-15 14:07:00,41.07,41.13,41.07,41.12,18111.0,BWA
+2023-09-15 14:06:00,41.015,41.065,41.015,41.065,5076.0,BWA
+2023-09-15 14:05:00,41.019,41.02,41.019,41.02,708.0,BWA
+2023-09-15 14:04:00,41.04,41.04,41.01,41.02,9474.0,BWA
+2023-09-15 14:03:00,40.995,41.04,40.995,41.035,14412.0,BWA
+2023-09-15 14:02:00,40.95,40.99,40.95,40.99,12011.0,BWA
+2023-09-15 14:01:00,40.96,40.965,40.95,40.955,2420.0,BWA
+2023-09-15 14:00:00,40.99,40.99,40.97,40.97,2539.0,BWA
+2023-09-15 13:59:00,40.995,40.995,40.991,40.991,348.0,BWA
+2023-09-15 13:58:00,41.0,41.0,41.0,41.0,276.0,BWA
+2023-09-15 13:57:00,41.0,41.0,40.985,40.99,2299.0,BWA
+2023-09-15 13:56:00,41.02,41.02,41.0,41.005,2218.0,BWA
+2023-09-15 13:55:00,41.02,41.03,41.019,41.019,1594.0,BWA
+2023-09-15 13:54:00,41.0,41.0,40.99,41.0,1236.0,BWA
+2023-09-15 13:53:00,41.005,41.009,40.98,40.99,3277.0,BWA
+2023-09-15 13:52:00,41.0,41.01,41.0,41.01,1988.0,BWA
+2023-09-15 13:51:00,41.0,41.0,41.0,41.0,267.0,BWA
+2023-09-15 13:50:00,40.99,40.99,40.99,40.99,443.0,BWA
+2023-09-15 13:49:00,40.94,40.985,40.94,40.98,2570.0,BWA
+2023-09-15 13:48:00,40.98,40.98,40.96,40.96,1357.0,BWA
+2023-09-15 13:47:00,40.98,40.98,40.98,40.98,532.0,BWA
+2023-09-15 13:46:00,41.02,41.029,40.99,40.99,3169.0,BWA
+2023-09-15 13:45:00,40.99,41.02,40.99,41.02,3403.0,BWA
+2023-09-15 13:44:00,40.995,41.01,40.995,41.0,1051.0,BWA
+2023-09-15 13:43:00,40.98,40.98,40.98,40.98,293.0,BWA
+2023-09-15 13:42:00,40.99,41.01,40.98,40.98,4382.0,BWA
+2023-09-15 13:41:00,41.0,41.0,40.98,40.98,1192.0,BWA
+2023-09-15 13:40:00,40.99,41.0,40.98,40.99,3393.0,BWA
+2023-09-15 13:38:00,40.98,41.0,40.97,41.0,5842.0,BWA
+2023-09-15 13:37:00,40.98,40.98,40.97,40.975,614.0,BWA
+2023-09-15 13:36:00,40.96,40.98,40.96,40.97,487.0,BWA
+2023-09-15 13:35:00,40.93,40.95,40.93,40.95,1401.0,BWA
+2023-09-15 13:33:00,40.86,40.9,40.84,40.9,8592.0,BWA
+2023-09-15 13:32:00,40.85,40.85,40.84,40.845,1821.0,BWA
+2023-09-15 13:31:00,40.89,40.89,40.83,40.83,6134.0,BWA
+2023-09-15 13:30:00,40.89,40.94,40.89,40.89,6648.0,BWA
+2023-09-15 13:29:00,40.89,40.9,40.89,40.9,384.0,BWA
+2023-09-15 13:28:00,40.89,40.89,40.88,40.89,1800.0,BWA
+2023-09-15 13:27:00,40.86,40.89,40.85,40.89,1621.0,BWA
+2023-09-15 13:26:00,40.81,40.85,40.805,40.84,4961.0,BWA
+2023-09-15 13:25:00,40.815,40.82,40.815,40.82,1105.0,BWA
+2023-09-15 13:24:00,40.805,40.815,40.805,40.815,1343.0,BWA
+2023-09-15 13:23:00,40.78,40.81,40.78,40.805,2759.0,BWA
+2023-09-15 13:22:00,40.805,40.805,40.785,40.785,1452.0,BWA
+2023-09-15 13:21:00,40.81,40.82,40.8,40.82,3033.0,BWA
+2023-09-15 13:20:00,40.82,40.82,40.81,40.82,1268.0,BWA
+2023-09-15 13:19:00,40.83,40.835,40.82,40.82,1696.0,BWA
+2023-09-15 13:16:00,40.845,40.845,40.845,40.845,191.0,BWA
+2023-09-15 13:15:00,40.89,40.905,40.85,40.85,1455.0,BWA
+2023-09-15 13:14:00,40.91,40.92,40.895,40.905,2105.0,BWA
+2023-09-15 13:13:00,40.87,40.91,40.87,40.895,920.0,BWA
+2023-09-15 13:12:00,40.96,40.96,40.86,40.86,5318.0,BWA
+2023-09-15 13:11:00,40.93,40.96,40.92,40.96,3742.0,BWA
+2023-09-15 13:10:00,40.9,40.91,40.9,40.91,1849.0,BWA
+2023-09-15 13:09:00,40.85,40.89,40.85,40.89,37294.0,BWA
+2023-09-15 13:08:00,40.86,40.86,40.86,40.86,302.0,BWA
+2023-09-15 13:07:00,40.87,40.87,40.85,40.85,1943.0,BWA
+2023-09-15 13:06:00,40.86,40.88,40.86,40.875,1780.0,BWA
+2023-09-15 13:05:00,40.9,40.9,40.84,40.845,2702.0,BWA
+2023-09-15 13:04:00,40.986,40.986,40.92,40.92,14412.0,BWA
+2023-09-15 13:03:00,40.99,40.99,40.99,40.99,808.0,BWA
+2023-09-15 13:02:00,41.0,41.0,41.0,41.0,193.0,BWA
+2023-09-15 13:01:00,40.96,40.97,40.96,40.96,2735.0,BWA
+2023-09-15 13:00:00,41.005,41.005,40.99,40.99,1344.0,BWA
+2023-09-15 12:59:00,40.98,41.0,40.98,41.0,1373.0,BWA
+2023-09-15 12:58:00,40.865,40.94,40.865,40.94,3455.0,BWA
+2023-09-15 12:57:00,40.96,40.96,40.88,40.88,14769.0,BWA
+2023-09-15 12:56:00,41.0,41.0,40.97,40.97,2281.0,BWA
+2023-09-15 12:55:00,41.06,41.06,41.02,41.02,2368.0,BWA
+2023-09-15 12:54:00,41.1,41.1,41.09,41.09,1815.0,BWA
+2023-09-15 12:53:00,41.15,41.16,41.09,41.1,36696.0,BWA
+2023-09-15 12:52:00,41.155,41.155,41.145,41.145,559.0,BWA
+2023-09-15 12:51:00,41.15,41.2,41.15,41.155,20225.0,BWA
+2023-09-15 12:50:00,41.158,41.158,41.135,41.135,1046.0,BWA
+2023-09-15 12:49:00,41.195,41.2,41.14,41.14,9565.0,BWA
+2023-09-15 12:46:00,41.21,41.21,41.21,41.21,554.0,BWA
+2023-09-15 12:45:00,41.23,41.23,41.21,41.22,1583.0,BWA
+2023-09-15 12:44:00,41.2,41.23,41.2,41.23,1783.0,BWA
+2023-09-15 12:43:00,41.23,41.23,41.21,41.21,1356.0,BWA
+2023-09-15 12:42:00,41.28,41.3,41.22,41.23,13655.0,BWA
+2023-09-15 12:41:00,41.28,41.285,41.28,41.28,1400.0,BWA
+2023-09-15 12:40:00,41.29,41.29,41.26,41.275,3676.0,BWA
+2023-09-15 12:39:00,41.22,41.28,41.22,41.28,2781.0,BWA
+2023-09-15 12:38:00,41.2,41.22,41.2,41.22,2012.0,BWA
+2023-09-15 12:37:00,41.17,41.2,41.17,41.2,3144.0,BWA
+2023-09-15 12:36:00,41.17,41.17,41.16,41.17,2832.0,BWA
+2023-09-15 12:35:00,41.18,41.18,41.16,41.17,1712.0,BWA
+2023-09-15 12:34:00,41.15,41.2,41.15,41.189,8760.0,BWA
+2023-09-15 12:33:00,41.13,41.16,41.11,41.16,3689.0,BWA
+2023-09-15 12:32:00,41.12,41.16,41.12,41.12,4280.0,BWA
+2023-09-15 12:31:00,41.165,41.165,41.12,41.13,9566.0,BWA
+2023-09-15 12:30:00,41.16,41.16,41.16,41.16,3444.0,BWA
+2023-09-15 12:29:00,41.16,41.17,41.16,41.17,3369.0,BWA
+2023-09-15 12:28:00,41.205,41.205,41.16,41.16,1770.0,BWA
+2023-09-15 12:27:00,41.208,41.21,41.19,41.21,4434.0,BWA
+2023-09-15 12:26:00,41.21,41.21,41.2,41.21,1367.0,BWA
+2023-09-15 12:25:00,41.18,41.22,41.18,41.22,2076.0,BWA
+2023-09-15 12:24:00,41.18,41.185,41.17,41.18,1479.0,BWA
+2023-09-15 12:23:00,41.187,41.19,41.18,41.19,1372.0,BWA
+2023-09-15 12:22:00,41.21,41.22,41.18,41.2,4912.0,BWA
+2023-09-15 12:21:00,41.21,41.21,41.2,41.205,2303.0,BWA
+2023-09-15 12:20:00,41.21,41.22,41.2,41.22,1332.0,BWA
+2023-09-15 12:19:00,41.21,41.22,41.21,41.22,801.0,BWA
+2023-09-15 12:18:00,41.19,41.22,41.18,41.215,2404.0,BWA
+2023-09-15 12:17:00,41.17,41.18,41.17,41.18,2506.0,BWA
+2023-09-15 12:16:00,41.18,41.19,41.16,41.17,3216.0,BWA
+2023-09-15 12:15:00,41.19,41.2,41.19,41.2,333.0,BWA
+2023-09-15 12:14:00,41.16,41.19,41.16,41.19,655.0,BWA
+2023-09-15 12:13:00,41.205,41.22,41.19,41.19,2722.0,BWA
+2023-09-15 12:12:00,41.21,41.21,41.2,41.205,2131.0,BWA
+2023-09-15 12:11:00,41.18,41.21,41.18,41.2,5705.0,BWA
+2023-09-15 12:10:00,41.19,41.19,41.17,41.18,1573.0,BWA
+2023-09-15 12:09:00,41.24,41.26,41.18,41.23,10553.0,BWA
+2023-09-15 12:08:00,41.24,41.24,41.23,41.24,2104.0,BWA
+2023-09-15 12:07:00,41.25,41.25,41.23,41.245,3782.0,BWA
+2023-09-15 12:06:00,41.295,41.299,41.25,41.25,7521.0,BWA
+2023-09-15 12:05:00,41.28,41.3,41.28,41.29,3466.0,BWA
+2023-09-15 12:04:00,41.242,41.27,41.242,41.27,2047.0,BWA
+2023-09-15 12:03:00,41.245,41.25,41.245,41.25,630.0,BWA
+2023-09-15 12:02:00,41.25,41.25,41.24,41.24,1845.0,BWA
+2023-09-15 12:01:00,41.21,41.24,41.205,41.235,4922.0,BWA
+2023-09-15 12:00:00,41.23,41.23,41.22,41.22,3324.0,BWA
+2023-09-15 11:59:00,41.21,41.23,41.2,41.23,3003.0,BWA
+2023-09-15 11:58:00,41.17,41.21,41.16,41.2,7398.0,BWA
+2023-09-15 11:57:00,41.16,41.187,41.15,41.185,31747.0,BWA
+2023-09-15 11:56:00,41.18,41.18,41.117,41.144,3294.0,BWA
+2023-09-15 11:55:00,41.2,41.2,41.19,41.19,1675.0,BWA
+2023-09-15 11:54:00,41.205,41.22,41.19,41.19,2858.0,BWA
+2023-09-15 11:53:00,41.2,41.21,41.2,41.2,967.0,BWA
+2023-09-15 11:52:00,41.18,41.19,41.17,41.19,1915.0,BWA
+2023-09-15 11:51:00,41.21,41.21,41.18,41.19,2298.0,BWA
+2023-09-15 11:50:00,41.22,41.22,41.22,41.22,849.0,BWA
+2023-09-15 11:49:00,41.22,41.23,41.2,41.2,2164.0,BWA
+2023-09-15 11:48:00,41.21,41.23,41.191,41.23,1229.0,BWA
+2023-09-15 11:47:00,41.2,41.205,41.2,41.205,716.0,BWA
+2023-09-15 11:46:00,41.16,41.18,41.15,41.18,1753.0,BWA
+2023-09-15 11:45:00,41.14,41.165,41.135,41.165,3582.0,BWA
+2023-09-15 11:44:00,41.155,41.156,41.155,41.156,208.0,BWA
+2023-09-15 11:43:00,41.17,41.2,41.15,41.15,4496.0,BWA
+2023-09-15 11:42:00,41.17,41.18,41.17,41.18,1533.0,BWA
+2023-09-15 11:41:00,41.14,41.16,41.14,41.16,1249.0,BWA
+2023-09-15 11:40:00,41.14,41.15,41.14,41.14,552.0,BWA
+2023-09-15 11:39:00,41.18,41.18,41.15,41.15,1206.0,BWA
+2023-09-15 11:38:00,41.22,41.22,41.18,41.18,3342.0,BWA
+2023-09-15 11:37:00,41.258,41.258,41.215,41.22,1671.0,BWA
+2023-09-15 11:36:00,41.22,41.26,41.211,41.26,4696.0,BWA
+2023-09-15 11:35:00,41.23,41.23,41.22,41.225,1175.0,BWA
+2023-09-15 11:34:00,41.27,41.27,41.23,41.23,9291.0,BWA
+2023-09-15 11:33:00,41.24,41.27,41.24,41.27,1948.0,BWA
+2023-09-15 11:32:00,41.24,41.255,41.24,41.25,2320.0,BWA
+2023-09-15 11:31:00,41.24,41.25,41.24,41.25,430.0,BWA
+2023-09-15 11:30:00,41.2,41.25,41.2,41.23,4284.0,BWA
+2023-09-15 11:29:00,41.19,41.2,41.18,41.2,1857.0,BWA
+2023-09-15 11:28:00,41.185,41.19,41.18,41.19,2380.0,BWA
+2023-09-15 11:27:00,41.18,41.18,41.18,41.18,465.0,BWA
+2023-09-15 11:26:00,41.19,41.19,41.161,41.175,2270.0,BWA
+2023-09-15 11:25:00,41.185,41.195,41.185,41.19,2854.0,BWA
+2023-09-15 11:24:00,41.17,41.19,41.17,41.184,1092.0,BWA
+2023-09-15 11:23:00,41.115,41.15,41.11,41.15,2224.0,BWA
+2023-09-15 11:22:00,41.07,41.11,41.07,41.11,1616.0,BWA
+2023-09-15 11:21:00,41.075,41.075,41.07,41.07,515.0,BWA
+2023-09-15 11:20:00,41.085,41.1,41.085,41.09,3923.0,BWA
+2023-09-15 11:19:00,41.08,41.085,41.08,41.085,2789.0,BWA
+2023-09-15 11:18:00,41.07,41.09,41.07,41.09,2035.0,BWA
+2023-09-15 11:17:00,41.06,41.06,41.06,41.06,399.0,BWA
+2023-09-15 11:16:00,41.0,41.064,41.0,41.06,1890.0,BWA
+2023-09-15 11:15:00,41.02,41.02,40.99,40.99,1709.0,BWA
+2023-09-15 11:14:00,41.05,41.05,41.03,41.03,612.0,BWA
+2023-09-15 11:13:00,41.05,41.05,41.02,41.05,3819.0,BWA
+2023-09-15 11:12:00,41.05,41.05,41.03,41.05,2421.0,BWA
+2023-09-15 11:11:00,41.075,41.075,41.05,41.06,2274.0,BWA
+2023-09-15 11:10:00,41.066,41.066,41.066,41.066,559.0,BWA
+2023-09-15 11:09:00,41.035,41.07,41.035,41.07,1505.0,BWA
+2023-09-15 11:08:00,41.005,41.03,41.005,41.03,1315.0,BWA
+2023-09-15 11:07:00,40.97,41.0,40.96,41.0,3444.0,BWA
+2023-09-15 11:06:00,40.96,40.99,40.96,40.985,1426.0,BWA
+2023-09-15 11:05:00,40.96,40.96,40.96,40.96,660.0,BWA
+2023-09-15 11:04:00,40.93,40.945,40.93,40.93,1600.0,BWA
+2023-09-15 11:03:00,40.93,40.95,40.93,40.95,894.0,BWA
+2023-09-15 11:02:00,40.91,40.93,40.91,40.93,2152.0,BWA
+2023-09-15 11:01:00,40.919,40.92,40.918,40.92,2047.0,BWA
+2023-09-15 11:00:00,40.88,40.91,40.87,40.91,2406.0,BWA
+2023-09-15 10:59:00,40.9,40.9,40.9,40.9,956.0,BWA
+2023-09-15 10:58:00,40.9,40.9,40.89,40.89,1823.0,BWA
+2023-09-15 10:57:00,40.85,40.9,40.85,40.9,4243.0,BWA
+2023-09-15 10:56:00,40.87,40.87,40.86,40.86,1340.0,BWA
+2023-09-15 10:54:00,40.86,40.88,40.84,40.88,2844.0,BWA
+2023-09-15 10:53:00,40.84,40.87,40.84,40.87,1581.0,BWA
+2023-09-15 10:52:00,40.87,40.87,40.85,40.85,1613.0,BWA
+2023-09-15 10:51:00,40.9,40.9,40.855,40.855,1834.0,BWA
+2023-09-15 10:50:00,40.918,40.918,40.918,40.918,311.0,BWA
+2023-09-15 10:49:00,40.96,40.96,40.91,40.91,2221.0,BWA
+2023-09-15 10:48:00,40.93,40.965,40.93,40.965,2541.0,BWA
+2023-09-15 10:47:00,40.95,40.95,40.95,40.95,993.0,BWA
+2023-09-15 10:46:00,41.02,41.02,40.92,40.92,3632.0,BWA
+2023-09-15 10:45:00,41.01,41.03,41.01,41.03,1326.0,BWA
+2023-09-15 10:44:00,41.045,41.045,41.02,41.02,1101.0,BWA
+2023-09-15 10:43:00,41.08,41.08,41.05,41.05,961.0,BWA
+2023-09-15 10:42:00,41.16,41.16,41.09,41.09,5213.0,BWA
+2023-09-15 10:41:00,41.12,41.15,41.119,41.15,3358.0,BWA
+2023-09-15 10:40:00,41.15,41.15,41.11,41.12,3422.0,BWA
+2023-09-15 10:39:00,41.12,41.14,41.11,41.14,3061.0,BWA
+2023-09-15 10:38:00,41.138,41.138,41.12,41.12,1568.0,BWA
+2023-09-15 10:37:00,41.11,41.13,41.11,41.13,1190.0,BWA
+2023-09-15 10:36:00,41.05,41.12,41.05,41.12,5692.0,BWA
+2023-09-15 10:35:00,41.09,41.09,41.06,41.068,2693.0,BWA
+2023-09-15 10:34:00,41.115,41.115,41.08,41.09,5379.0,BWA
+2023-09-15 10:33:00,41.14,41.15,41.12,41.12,3494.0,BWA
+2023-09-15 10:32:00,41.11,41.14,41.11,41.13,2274.0,BWA
+2023-09-15 10:31:00,41.12,41.12,41.1,41.11,6459.0,BWA
+2023-09-15 10:30:00,41.135,41.135,41.12,41.12,1585.0,BWA
+2023-09-15 10:29:00,41.16,41.16,41.14,41.14,1338.0,BWA
+2023-09-15 10:28:00,41.165,41.165,41.15,41.15,2580.0,BWA
+2023-09-15 10:27:00,41.16,41.165,41.155,41.165,1048.0,BWA
+2023-09-15 10:26:00,41.19,41.19,41.175,41.175,1980.0,BWA
+2023-09-15 10:25:00,41.16,41.19,41.13,41.19,3503.0,BWA
+2023-09-15 10:24:00,41.18,41.19,41.17,41.17,4542.0,BWA
+2023-09-15 10:23:00,41.135,41.17,41.13,41.17,3732.0,BWA
+2023-09-15 10:22:00,41.07,41.115,41.07,41.115,4229.0,BWA
+2023-09-15 10:21:00,40.99,41.045,40.985,41.045,2586.0,BWA
+2023-09-15 10:20:00,41.0,41.0,41.0,41.0,983.0,BWA
+2023-09-15 10:19:00,41.06,41.06,41.02,41.03,3135.0,BWA
+2023-09-15 10:18:00,41.0,41.035,41.0,41.035,1922.0,BWA
+2023-09-15 10:17:00,41.03,41.03,40.98,40.99,2782.0,BWA
+2023-09-15 10:16:00,41.04,41.045,41.01,41.03,4080.0,BWA
+2023-09-15 10:15:00,41.05,41.05,41.0,41.035,5341.0,BWA
+2023-09-15 10:14:00,41.06,41.07,41.03,41.04,5213.0,BWA
+2023-09-15 10:13:00,41.08,41.08,41.08,41.08,542.0,BWA
+2023-09-15 10:12:00,41.1,41.17,41.09,41.09,11602.0,BWA
+2023-09-15 10:11:00,41.115,41.12,41.1,41.1,3661.0,BWA
+2023-09-15 10:10:00,41.08,41.14,41.07,41.12,3177.0,BWA
+2023-09-15 10:09:00,41.0,41.09,41.0,41.04,9631.0,BWA
+2023-09-15 10:08:00,40.99,41.0,40.98,40.98,2586.0,BWA
+2023-09-15 10:07:00,40.925,41.0,40.925,41.0,1348.0,BWA
+2023-09-15 10:06:00,40.91,40.91,40.91,40.91,361.0,BWA
+2023-09-15 10:05:00,40.85,40.906,40.85,40.906,1023.0,BWA
+2023-09-15 10:04:00,40.86,40.86,40.825,40.85,2477.0,BWA
+2023-09-15 10:03:00,40.85,40.86,40.85,40.86,787.0,BWA
+2023-09-15 10:02:00,40.82,40.85,40.82,40.85,1146.0,BWA
+2023-09-15 10:01:00,40.791,40.81,40.77,40.81,2685.0,BWA
+2023-09-15 10:00:00,40.8,40.845,40.77,40.8,3448.0,BWA
+2023-09-15 09:59:00,40.812,40.815,40.78,40.79,2223.0,BWA
+2023-09-15 09:58:00,40.836,40.836,40.8,40.817,2651.0,BWA
+2023-09-15 09:57:00,40.83,40.85,40.81,40.842,4947.0,BWA
+2023-09-15 09:56:00,40.88,40.88,40.82,40.83,1683.0,BWA
+2023-09-15 09:55:00,40.9,40.9,40.87,40.875,1086.0,BWA
+2023-09-15 09:54:00,40.86,40.9,40.86,40.9,1054.0,BWA
+2023-09-15 09:53:00,40.9,40.94,40.865,40.865,3191.0,BWA
+2023-09-15 09:52:00,40.88,40.88,40.855,40.858,5669.0,BWA
+2023-09-15 09:51:00,40.84,40.895,40.84,40.89,1635.0,BWA
+2023-09-15 09:50:00,40.84,40.875,40.84,40.84,3082.0,BWA
+2023-09-15 09:48:00,40.725,40.8,40.71,40.8,5055.0,BWA
+2023-09-15 09:47:00,40.64,40.64,40.64,40.64,1004.0,BWA
+2023-09-15 09:46:00,40.725,40.725,40.65,40.67,3453.0,BWA
+2023-09-15 09:45:00,40.7,40.73,40.7,40.73,1671.0,BWA
+2023-09-15 09:44:00,40.674,40.674,40.674,40.674,416.0,BWA
+2023-09-15 09:42:00,40.51,40.53,40.5,40.53,3540.0,BWA
+2023-09-15 09:40:00,40.47,40.47,40.45,40.45,911.0,BWA
+2023-09-15 09:38:00,40.47,40.47,40.47,40.47,258.0,BWA
+2023-09-15 09:37:00,40.48,40.48,40.45,40.48,598.0,BWA
+2023-09-15 09:36:00,40.5,40.5,40.42,40.43,6960.0,BWA
+2023-09-15 09:35:00,40.51,40.52,40.51,40.52,1831.0,BWA
+2023-09-15 09:34:00,40.37,40.46,40.355,40.46,1126.0,BWA
+2023-09-15 09:32:00,40.38,40.38,40.305,40.305,1443.0,BWA
+2023-09-15 09:31:00,40.31,40.39,40.31,40.315,2506.0,BWA
+2023-09-15 09:30:00,40.34,40.34,40.34,40.34,182844.0,BWA
+2023-09-15 09:29:00,40.1,40.1,40.1,40.1,2.0,BWA
+2023-09-15 09:23:00,40.34,40.34,40.34,40.34,40.0,BWA
+2023-09-15 09:10:00,40.34,40.34,40.34,40.34,25.0,BWA
+2023-09-15 08:17:00,40.34,40.34,40.34,40.34,25.0,BWA
+2023-09-15 08:03:00,40.46,40.46,40.46,40.46,16.0,BWA
+2023-09-15 08:01:00,40.34,40.34,40.34,40.34,18.0,BWA
+2023-09-15 08:00:00,40.03,40.34,40.03,40.34,19.0,BWA
+2023-09-15 07:37:00,40.3,40.3,40.3,40.3,100.0,BWA
+2023-09-15 07:20:00,40.29,40.29,40.29,40.29,63.0,BWA
+2023-09-15 07:12:00,40.29,40.29,40.29,40.29,100.0,BWA
+2023-09-15 07:05:00,40.29,40.29,40.29,40.29,100.0,BWA
+2023-09-15 06:43:00,40.32,40.32,40.32,40.32,50.0,BWA
+2023-09-15 06:28:00,40.32,40.34,40.32,40.34,330.0,BWA
+2023-09-15 06:00:00,40.32,40.32,40.32,40.32,1.0,BWA
+2023-09-14 19:13:00,40.5,40.5,40.5,40.5,1.0,BWA
+2023-09-14 19:11:00,40.5,40.5,40.5,40.5,1.0,BWA
+2023-09-14 19:00:00,40.34,40.34,40.34,40.34,1319598.0,BWA
+2023-09-14 18:30:00,40.34,40.34,40.34,40.34,1319598.0,BWA
+2023-09-14 18:28:00,40.395,40.395,40.395,40.395,2.0,BWA
+2023-09-14 17:54:00,40.15,40.15,40.15,40.15,1.0,BWA
+2023-09-14 17:30:00,40.03,40.03,40.03,40.03,20.0,BWA
+2023-09-14 17:00:00,40.13,40.14,40.13,40.14,9.0,BWA
+2023-09-14 16:52:00,40.5,40.5,40.5,40.5,2.0,BWA
+2023-09-14 16:51:00,40.5,40.5,40.5,40.5,1.0,BWA
+2023-09-14 16:48:00,39.43,39.43,39.43,39.43,2.0,BWA
+2023-09-14 16:41:00,39.965,39.965,39.92,39.92,10.0,BWA
+2023-09-14 16:24:00,39.564,39.564,39.564,39.564,48.0,BWA
+2023-09-14 16:17:00,40.3,40.3,40.3,40.3,2.0,BWA
+2023-09-14 16:14:00,39.43,39.43,39.43,39.43,100.0,BWA
+2023-09-14 16:13:00,40.11,40.11,40.11,40.11,9.0,BWA
+2023-09-14 16:10:00,40.34,40.34,40.34,40.34,1319598.0,BWA
+2023-09-14 16:07:00,40.01,40.01,40.01,40.01,1.0,BWA
+2023-09-14 16:04:00,39.431,39.431,39.431,39.431,1.0,BWA
+2023-09-14 16:02:00,40.34,40.42,40.34,40.42,3015.0,BWA
+2023-09-14 16:01:00,40.34,40.38,40.34,40.34,8491.0,BWA
+2023-09-14 16:00:00,40.35,40.35,40.34,40.34,2670197.0,BWA
+2023-09-14 15:59:00,40.325,40.35,40.31,40.35,80622.0,BWA
+2023-09-14 15:58:00,40.29,40.34,40.28,40.325,66018.0,BWA
+2023-09-14 15:57:00,40.305,40.305,40.29,40.29,24350.0,BWA
+2023-09-14 15:56:00,40.265,40.31,40.265,40.31,36377.0,BWA
+2023-09-14 15:55:00,40.285,40.29,40.255,40.265,38593.0,BWA
+2023-09-14 15:54:00,40.295,40.3,40.28,40.28,16912.0,BWA
+2023-09-14 15:53:00,40.255,40.3,40.25,40.295,23954.0,BWA
+2023-09-14 15:52:00,40.215,40.26,40.215,40.255,34820.0,BWA
+2023-09-14 15:51:00,40.195,40.22,40.195,40.215,17035.0,BWA
+2023-09-14 15:50:00,40.2,40.215,40.185,40.195,16620.0,BWA
+2023-09-14 15:49:00,40.195,40.21,40.19,40.195,8875.0,BWA
+2023-09-14 15:48:00,40.21,40.21,40.195,40.195,8859.0,BWA
+2023-09-14 15:47:00,40.19,40.205,40.18,40.205,8185.0,BWA
+2023-09-14 15:46:00,40.185,40.21,40.175,40.2,15437.0,BWA
+2023-09-14 15:45:00,40.185,40.2,40.185,40.185,7546.0,BWA
+2023-09-14 15:44:00,40.19,40.2,40.185,40.19,9590.0,BWA
+2023-09-14 15:43:00,40.205,40.205,40.19,40.19,2937.0,BWA
+2023-09-14 15:42:00,40.215,40.22,40.195,40.205,6440.0,BWA
+2023-09-14 15:41:00,40.195,40.215,40.195,40.215,4636.0,BWA
+2023-09-14 15:40:00,40.185,40.21,40.185,40.2,7632.0,BWA
+2023-09-14 15:39:00,40.18,40.19,40.175,40.185,4332.0,BWA
+2023-09-14 15:38:00,40.22,40.22,40.18,40.185,5080.0,BWA
+2023-09-14 15:37:00,40.225,40.225,40.21,40.215,3615.0,BWA
+2023-09-14 15:36:00,40.239,40.239,40.22,40.22,4372.0,BWA
+2023-09-14 15:35:00,40.22,40.24,40.215,40.24,5804.0,BWA
+2023-09-14 15:34:00,40.24,40.24,40.23,40.23,5340.0,BWA
+2023-09-14 15:33:00,40.19,40.23,40.19,40.23,6952.0,BWA
+2023-09-14 15:32:00,40.165,40.19,40.165,40.185,15420.0,BWA
+2023-09-14 15:31:00,40.18,40.18,40.17,40.17,1937.0,BWA
+2023-09-14 15:30:00,40.17,40.18,40.165,40.18,3573.0,BWA
+2023-09-14 15:29:00,40.17,40.18,40.17,40.175,5591.0,BWA
+2023-09-14 15:28:00,40.175,40.175,40.15,40.16,3956.0,BWA
+2023-09-14 15:27:00,40.185,40.187,40.18,40.18,2814.0,BWA
+2023-09-14 15:26:00,40.2,40.2,40.185,40.185,7365.0,BWA
+2023-09-14 15:25:00,40.225,40.225,40.195,40.195,4217.0,BWA
+2023-09-14 15:24:00,40.235,40.235,40.22,40.225,3194.0,BWA
+2023-09-14 15:23:00,40.245,40.25,40.23,40.24,3627.0,BWA
+2023-09-14 15:22:00,40.24,40.25,40.235,40.245,4362.0,BWA
+2023-09-14 15:21:00,40.25,40.25,40.24,40.24,1575.0,BWA
+2023-09-14 15:20:00,40.24,40.25,40.24,40.245,1447.0,BWA
+2023-09-14 15:19:00,40.25,40.255,40.235,40.25,1883.0,BWA
+2023-09-14 15:18:00,40.235,40.25,40.23,40.245,3679.0,BWA
+2023-09-14 15:17:00,40.255,40.255,40.235,40.235,2368.0,BWA
+2023-09-14 15:16:00,40.245,40.25,40.245,40.245,2025.0,BWA
+2023-09-14 15:15:00,40.21,40.24,40.2,40.24,7513.0,BWA
+2023-09-14 15:14:00,40.25,40.25,40.22,40.22,2418.0,BWA
+2023-09-14 15:13:00,40.28,40.28,40.25,40.25,4636.0,BWA
+2023-09-14 15:12:00,40.31,40.31,40.28,40.28,3189.0,BWA
+2023-09-14 15:11:00,40.275,40.31,40.275,40.31,3425.0,BWA
+2023-09-14 15:10:00,40.285,40.285,40.275,40.275,1788.0,BWA
+2023-09-14 15:09:00,40.295,40.315,40.29,40.29,4503.0,BWA
+2023-09-14 15:08:00,40.325,40.325,40.3,40.3,1274.0,BWA
+2023-09-14 15:07:00,40.3,40.36,40.295,40.325,19726.0,BWA
+2023-09-14 15:06:00,40.319,40.319,40.3,40.305,5233.0,BWA
+2023-09-14 15:05:00,40.3,40.36,40.3,40.32,41909.0,BWA
+2023-09-14 15:04:00,40.205,40.3,40.205,40.3,51207.0,BWA
+2023-09-14 15:03:00,40.215,40.215,40.2,40.205,2433.0,BWA
+2023-09-14 15:02:00,40.215,40.215,40.215,40.215,448.0,BWA
+2023-09-14 15:01:00,40.185,40.22,40.185,40.215,4731.0,BWA
+2023-09-14 15:00:00,40.18,40.19,40.175,40.185,4067.0,BWA
+2023-09-14 14:59:00,40.175,40.179,40.175,40.179,444.0,BWA
+2023-09-14 14:58:00,40.16,40.175,40.16,40.175,3611.0,BWA
+2023-09-14 14:57:00,40.175,40.18,40.165,40.165,7145.0,BWA
+2023-09-14 14:56:00,40.175,40.18,40.175,40.18,3909.0,BWA
+2023-09-14 14:55:00,40.175,40.175,40.17,40.175,1247.0,BWA
+2023-09-14 14:54:00,40.18,40.18,40.17,40.18,3377.0,BWA
+2023-09-14 14:53:00,40.17,40.175,40.17,40.175,560.0,BWA
+2023-09-14 14:52:00,40.17,40.175,40.17,40.175,810.0,BWA
+2023-09-14 14:51:00,40.165,40.175,40.165,40.175,2406.0,BWA
+2023-09-14 14:50:00,40.165,40.17,40.165,40.165,1442.0,BWA
+2023-09-14 14:49:00,40.16,40.17,40.155,40.16,3001.0,BWA
+2023-09-14 14:48:00,40.155,40.155,40.15,40.155,911.0,BWA
+2023-09-14 14:47:00,40.145,40.16,40.145,40.155,3544.0,BWA
+2023-09-14 14:46:00,40.161,40.161,40.14,40.145,4107.0,BWA
+2023-09-14 14:45:00,40.15,40.18,40.145,40.165,10909.0,BWA
+2023-09-14 14:44:00,40.15,40.155,40.15,40.155,2303.0,BWA
+2023-09-14 14:43:00,40.16,40.16,40.15,40.155,4288.0,BWA
+2023-09-14 14:42:00,40.155,40.155,40.155,40.155,424.0,BWA
+2023-09-14 14:41:00,40.15,40.16,40.15,40.16,1239.0,BWA
+2023-09-14 14:40:00,40.13,40.145,40.13,40.145,2593.0,BWA
+2023-09-14 14:39:00,40.15,40.15,40.135,40.135,2837.0,BWA
+2023-09-14 14:38:00,40.145,40.145,40.145,40.145,497.0,BWA
+2023-09-14 14:37:00,40.13,40.15,40.125,40.15,2182.0,BWA
+2023-09-14 14:36:00,40.12,40.12,40.115,40.12,2413.0,BWA
+2023-09-14 14:35:00,40.125,40.125,40.12,40.12,1110.0,BWA
+2023-09-14 14:34:00,40.11,40.125,40.11,40.125,3067.0,BWA
+2023-09-14 14:33:00,40.105,40.11,40.105,40.11,2564.0,BWA
+2023-09-14 14:32:00,40.11,40.11,40.105,40.105,726.0,BWA
+2023-09-14 14:31:00,40.09,40.1,40.085,40.1,2946.0,BWA
+2023-09-14 14:30:00,40.09,40.09,40.07,40.085,7946.0,BWA
+2023-09-14 14:29:00,40.095,40.1,40.085,40.09,4557.0,BWA
+2023-09-14 14:28:00,40.095,40.095,40.095,40.095,473.0,BWA
+2023-09-14 14:27:00,40.09,40.1,40.09,40.095,1030.0,BWA
+2023-09-14 14:26:00,40.099,40.1,40.09,40.1,3154.0,BWA
+2023-09-14 14:25:00,40.065,40.1,40.065,40.095,3238.0,BWA
+2023-09-14 14:24:00,40.06,40.08,40.055,40.07,3594.0,BWA
+2023-09-14 14:23:00,40.06,40.065,40.06,40.065,1103.0,BWA
+2023-09-14 14:22:00,40.07,40.07,40.05,40.05,2910.0,BWA
+2023-09-14 14:21:00,40.07,40.07,40.07,40.07,422.0,BWA
+2023-09-14 14:20:00,40.04,40.06,40.04,40.06,1759.0,BWA
+2023-09-14 14:19:00,40.035,40.04,40.025,40.04,2079.0,BWA
+2023-09-14 14:18:00,40.04,40.04,40.03,40.03,904.0,BWA
+2023-09-14 14:17:00,40.005,40.03,40.005,40.03,3203.0,BWA
+2023-09-14 14:16:00,40.0,40.01,39.995,40.01,4359.0,BWA
+2023-09-14 14:15:00,39.988,39.988,39.988,39.988,670.0,BWA
+2023-09-14 14:14:00,39.98,39.99,39.975,39.99,1889.0,BWA
+2023-09-14 14:13:00,40.035,40.035,39.98,39.98,7156.0,BWA
+2023-09-14 14:12:00,40.005,40.045,40.005,40.04,2850.0,BWA
+2023-09-14 14:11:00,40.024,40.024,40.0,40.005,1197.0,BWA
+2023-09-14 14:10:00,40.015,40.02,40.01,40.01,1704.0,BWA
+2023-09-14 14:09:00,40.01,40.02,40.01,40.012,3680.0,BWA
+2023-09-14 14:08:00,40.022,40.022,39.995,40.015,8050.0,BWA
+2023-09-14 14:07:00,40.03,40.03,40.025,40.025,2094.0,BWA
+2023-09-14 14:06:00,40.05,40.05,40.02,40.03,2463.0,BWA
+2023-09-14 14:05:00,40.0,40.05,40.0,40.05,5012.0,BWA
+2023-09-14 14:04:00,39.99,39.99,39.98,39.99,999.0,BWA
+2023-09-14 14:03:00,40.01,40.01,39.99,39.99,826.0,BWA
+2023-09-14 14:02:00,40.045,40.045,40.02,40.02,7347.0,BWA
+2023-09-14 14:01:00,40.04,40.075,40.035,40.049,16700.0,BWA
+2023-09-14 14:00:00,40.035,40.035,40.035,40.035,355.0,BWA
+2023-09-14 13:59:00,40.03,40.05,40.03,40.04,1809.0,BWA
+2023-09-14 13:58:00,40.05,40.05,40.035,40.048,2799.0,BWA
+2023-09-14 13:57:00,40.05,40.05,40.04,40.045,1046.0,BWA
+2023-09-14 13:56:00,40.01,40.04,40.01,40.03,2748.0,BWA
+2023-09-14 13:55:00,40.051,40.051,40.02,40.02,1694.0,BWA
+2023-09-14 13:54:00,40.08,40.08,40.05,40.05,4102.0,BWA
+2023-09-14 13:53:00,40.12,40.128,40.085,40.085,4740.0,BWA
+2023-09-14 13:52:00,40.11,40.12,40.11,40.11,1176.0,BWA
+2023-09-14 13:51:00,40.11,40.12,40.1,40.11,3490.0,BWA
+2023-09-14 13:50:00,40.09,40.1,40.085,40.1,3473.0,BWA
+2023-09-14 13:49:00,40.09,40.11,40.085,40.1,1748.0,BWA
+2023-09-14 13:48:00,40.055,40.08,40.045,40.08,5314.0,BWA
+2023-09-14 13:47:00,40.05,40.07,40.05,40.06,5261.0,BWA
+2023-09-14 13:46:00,40.04,40.05,40.04,40.05,2890.0,BWA
+2023-09-14 13:45:00,40.01,40.04,40.01,40.04,4642.0,BWA
+2023-09-14 13:44:00,40.01,40.02,40.005,40.01,4059.0,BWA
+2023-09-14 13:42:00,40.05,40.05,40.01,40.01,3127.0,BWA
+2023-09-14 13:41:00,40.05,40.06,40.05,40.06,1188.0,BWA
+2023-09-14 13:40:00,40.04,40.055,40.035,40.055,7048.0,BWA
+2023-09-14 13:39:00,40.05,40.06,40.04,40.04,8517.0,BWA
+2023-09-14 13:38:00,40.065,40.065,40.055,40.055,743.0,BWA
+2023-09-14 13:37:00,40.06,40.075,40.06,40.07,2775.0,BWA
+2023-09-14 13:36:00,40.07,40.075,40.07,40.07,1107.0,BWA
+2023-09-14 13:35:00,40.09,40.09,40.08,40.08,957.0,BWA
+2023-09-14 13:34:00,40.09,40.109,40.08,40.085,3843.0,BWA
+2023-09-14 13:33:00,40.08,40.08,40.08,40.08,638.0,BWA
+2023-09-14 13:32:00,40.075,40.085,40.07,40.085,2634.0,BWA
+2023-09-14 13:31:00,40.08,40.08,40.07,40.07,953.0,BWA
+2023-09-14 13:30:00,40.07,40.08,40.065,40.08,1926.0,BWA
+2023-09-14 13:29:00,40.061,40.065,40.061,40.065,449.0,BWA
+2023-09-14 13:28:00,40.06,40.065,40.05,40.06,4078.0,BWA
+2023-09-14 13:27:00,40.055,40.055,40.05,40.055,1117.0,BWA
+2023-09-14 13:26:00,40.06,40.075,40.042,40.042,2632.0,BWA
+2023-09-14 13:25:00,40.08,40.1,40.06,40.06,2853.0,BWA
+2023-09-14 13:24:00,40.1,40.1,40.085,40.09,853.0,BWA
+2023-09-14 13:23:00,40.09,40.11,40.09,40.11,1087.0,BWA
+2023-09-14 13:22:00,40.09,40.09,40.075,40.08,3552.0,BWA
+2023-09-14 13:21:00,40.05,40.11,40.05,40.09,6271.0,BWA
+2023-09-14 13:20:00,40.061,40.061,40.05,40.055,3595.0,BWA
+2023-09-14 13:19:00,40.055,40.065,40.05,40.06,5443.0,BWA
+2023-09-14 13:18:00,40.05,40.06,40.05,40.055,3414.0,BWA
+2023-09-14 13:17:00,40.055,40.065,40.055,40.065,1518.0,BWA
+2023-09-14 13:16:00,40.09,40.09,40.06,40.06,5332.0,BWA
+2023-09-14 13:15:00,40.1,40.1,40.085,40.095,2643.0,BWA
+2023-09-14 13:14:00,40.11,40.11,40.105,40.105,584.0,BWA
+2023-09-14 13:13:00,40.07,40.12,40.07,40.115,3309.0,BWA
+2023-09-14 13:12:00,40.08,40.085,40.06,40.06,2632.0,BWA
+2023-09-14 13:11:00,40.08,40.08,40.08,40.08,1403.0,BWA
+2023-09-14 13:10:00,40.04,40.075,40.03,40.075,2876.0,BWA
+2023-09-14 13:09:00,40.045,40.045,40.04,40.04,1272.0,BWA
+2023-09-14 13:08:00,40.05,40.06,40.05,40.05,884.0,BWA
+2023-09-14 13:07:00,40.05,40.05,40.05,40.05,538.0,BWA
+2023-09-14 13:06:00,40.015,40.04,40.015,40.04,1980.0,BWA
+2023-09-14 13:05:00,40.01,40.02,40.01,40.02,558.0,BWA
+2023-09-14 13:04:00,40.01,40.02,40.01,40.02,940.0,BWA
+2023-09-14 13:03:00,40.0,40.01,40.0,40.01,3852.0,BWA
+2023-09-14 13:02:00,40.0,40.01,40.0,40.01,301.0,BWA
+2023-09-14 13:01:00,40.0,40.01,40.0,40.0,1975.0,BWA
+2023-09-14 13:00:00,40.005,40.005,40.0,40.0,864.0,BWA
+2023-09-14 12:59:00,39.99,40.01,39.99,40.005,4704.0,BWA
+2023-09-14 12:58:00,39.915,39.99,39.915,39.985,6448.0,BWA
+2023-09-14 12:57:00,39.92,39.93,39.915,39.915,4214.0,BWA
+2023-09-14 12:56:00,39.92,39.925,39.92,39.925,1033.0,BWA
+2023-09-14 12:55:00,39.93,39.93,39.92,39.921,886.0,BWA
+2023-09-14 12:54:00,39.94,39.94,39.935,39.935,1639.0,BWA
+2023-09-14 12:53:00,39.95,39.95,39.94,39.94,821.0,BWA
+2023-09-14 12:52:00,39.96,39.96,39.96,39.96,1638.0,BWA
+2023-09-14 12:51:00,39.95,39.958,39.95,39.955,841.0,BWA
+2023-09-14 12:50:00,39.945,39.952,39.945,39.95,2120.0,BWA
+2023-09-14 12:49:00,39.93,39.94,39.93,39.94,625.0,BWA
+2023-09-14 12:48:00,39.93,39.93,39.93,39.93,854.0,BWA
+2023-09-14 12:47:00,39.915,39.935,39.915,39.935,3115.0,BWA
+2023-09-14 12:46:00,39.915,39.925,39.915,39.92,1522.0,BWA
+2023-09-14 12:45:00,39.93,39.93,39.915,39.915,1444.0,BWA
+2023-09-14 12:44:00,39.92,39.93,39.92,39.93,1447.0,BWA
+2023-09-14 12:43:00,39.93,39.93,39.92,39.92,1298.0,BWA
+2023-09-14 12:42:00,39.95,39.95,39.94,39.94,993.0,BWA
+2023-09-14 12:41:00,39.94,39.96,39.925,39.955,4086.0,BWA
+2023-09-14 12:40:00,39.945,39.945,39.925,39.925,2439.0,BWA
+2023-09-14 12:39:00,39.96,39.96,39.951,39.951,504.0,BWA
+2023-09-14 12:38:00,39.97,39.985,39.955,39.955,3524.0,BWA
+2023-09-14 12:37:00,39.98,39.98,39.98,39.98,288.0,BWA
+2023-09-14 12:36:00,39.97,39.99,39.97,39.99,893.0,BWA
+2023-09-14 12:35:00,39.96,39.97,39.95,39.97,2574.0,BWA
+2023-09-14 12:34:00,39.92,39.97,39.92,39.96,8439.0,BWA
+2023-09-14 12:33:00,39.92,39.93,39.91,39.925,4922.0,BWA
+2023-09-14 12:32:00,39.915,39.92,39.91,39.92,1924.0,BWA
+2023-09-14 12:31:00,39.92,39.922,39.91,39.91,669.0,BWA
+2023-09-14 12:30:00,39.91,39.93,39.91,39.92,2062.0,BWA
+2023-09-14 12:29:00,39.92,39.925,39.91,39.91,1493.0,BWA
+2023-09-14 12:28:00,39.93,39.93,39.91,39.91,2931.0,BWA
+2023-09-14 12:27:00,39.92,39.935,39.92,39.935,2322.0,BWA
+2023-09-14 12:26:00,39.925,39.93,39.92,39.92,1217.0,BWA
+2023-09-14 12:25:00,39.94,39.94,39.92,39.925,970.0,BWA
+2023-09-14 12:24:00,39.95,39.95,39.945,39.945,782.0,BWA
+2023-09-14 12:23:00,39.945,39.97,39.945,39.96,3555.0,BWA
+2023-09-14 12:22:00,39.94,39.94,39.94,39.94,422.0,BWA
+2023-09-14 12:21:00,39.95,39.95,39.93,39.95,630.0,BWA
+2023-09-14 12:20:00,39.95,39.96,39.95,39.95,535.0,BWA
+2023-09-14 12:19:00,39.93,39.963,39.93,39.95,4602.0,BWA
+2023-09-14 12:18:00,39.92,39.93,39.92,39.92,2833.0,BWA
+2023-09-14 12:17:00,39.92,39.92,39.91,39.91,986.0,BWA
+2023-09-14 12:16:00,39.99,39.99,39.92,39.92,2051.0,BWA
+2023-09-14 12:15:00,39.97,39.99,39.97,39.99,1457.0,BWA
+2023-09-14 12:14:00,39.95,39.98,39.95,39.96,993.0,BWA
+2023-09-14 12:13:00,39.94,39.95,39.94,39.94,1375.0,BWA
+2023-09-14 12:12:00,39.97,39.97,39.93,39.93,4222.0,BWA
+2023-09-14 12:11:00,39.97,39.97,39.96,39.96,316.0,BWA
+2023-09-14 12:10:00,39.97,39.985,39.95,39.96,4718.0,BWA
+2023-09-14 12:09:00,39.96,39.97,39.94,39.965,1458.0,BWA
+2023-09-14 12:08:00,39.955,39.955,39.94,39.95,1342.0,BWA
+2023-09-14 12:07:00,39.95,39.955,39.94,39.955,1067.0,BWA
+2023-09-14 12:06:00,39.93,39.95,39.93,39.95,2343.0,BWA
+2023-09-14 12:05:00,39.93,39.94,39.92,39.94,1009.0,BWA
+2023-09-14 12:04:00,39.95,39.95,39.93,39.93,660.0,BWA
+2023-09-14 12:03:00,39.87,39.92,39.87,39.92,5369.0,BWA
+2023-09-14 12:02:00,39.87,39.88,39.87,39.88,2409.0,BWA
+2023-09-14 12:01:00,39.88,39.88,39.87,39.87,871.0,BWA
+2023-09-14 12:00:00,39.89,39.9,39.87,39.87,3014.0,BWA
+2023-09-14 11:59:00,39.87,39.88,39.87,39.88,1469.0,BWA
+2023-09-14 11:58:00,39.85,39.88,39.84,39.87,6598.0,BWA
+2023-09-14 11:57:00,39.88,39.88,39.86,39.86,2554.0,BWA
+2023-09-14 11:56:00,39.89,39.9,39.89,39.89,4087.0,BWA
+2023-09-14 11:55:00,39.89,39.9,39.88,39.885,2622.0,BWA
+2023-09-14 11:54:00,39.89,39.895,39.89,39.89,997.0,BWA
+2023-09-14 11:53:00,39.895,39.895,39.88,39.895,1275.0,BWA
+2023-09-14 11:52:00,39.905,39.905,39.88,39.885,942.0,BWA
+2023-09-14 11:51:00,39.89,39.905,39.89,39.9,689.0,BWA
+2023-09-14 11:50:00,39.87,39.89,39.87,39.88,4714.0,BWA
+2023-09-14 11:49:00,39.87,39.88,39.864,39.87,3473.0,BWA
+2023-09-14 11:48:00,39.855,39.875,39.83,39.86,5360.0,BWA
+2023-09-14 11:47:00,39.85,39.85,39.825,39.85,3361.0,BWA
+2023-09-14 11:46:00,39.8,39.87,39.8,39.85,7691.0,BWA
+2023-09-14 11:45:00,39.81,39.81,39.76,39.79,1916.0,BWA
+2023-09-14 11:44:00,39.815,39.815,39.79,39.805,1631.0,BWA
+2023-09-14 11:43:00,39.82,39.83,39.79,39.815,13372.0,BWA
+2023-09-14 11:42:00,39.84,39.84,39.81,39.817,4020.0,BWA
+2023-09-14 11:41:00,39.85,39.855,39.85,39.85,1780.0,BWA
+2023-09-14 11:40:00,39.85,39.85,39.85,39.85,1552.0,BWA
+2023-09-14 11:39:00,39.8,39.87,39.8,39.85,7979.0,BWA
+2023-09-14 11:38:00,39.8,39.8,39.78,39.785,2105.0,BWA
+2023-09-14 11:37:00,39.85,39.85,39.81,39.81,846.0,BWA
+2023-09-14 11:36:00,39.88,39.905,39.86,39.865,7942.0,BWA
+2023-09-14 11:35:00,39.94,39.94,39.86,39.9,26407.0,BWA
+2023-09-14 11:34:00,39.945,39.95,39.94,39.95,3609.0,BWA
+2023-09-14 11:33:00,39.905,39.95,39.905,39.945,4681.0,BWA
+2023-09-14 11:32:00,39.905,39.905,39.905,39.905,668.0,BWA
+2023-09-14 11:31:00,39.93,39.93,39.91,39.91,1710.0,BWA
+2023-09-14 11:30:00,39.93,39.945,39.93,39.94,2983.0,BWA
+2023-09-14 11:29:00,39.91,39.93,39.91,39.92,3899.0,BWA
+2023-09-14 11:28:00,39.875,39.91,39.87,39.91,5867.0,BWA
+2023-09-14 11:27:00,39.92,39.92,39.88,39.88,1359.0,BWA
+2023-09-14 11:26:00,39.93,39.94,39.92,39.93,2241.0,BWA
+2023-09-14 11:25:00,39.95,39.95,39.9,39.92,3664.0,BWA
+2023-09-14 11:24:00,39.95,39.96,39.94,39.96,2688.0,BWA
+2023-09-14 11:23:00,39.97,39.97,39.945,39.95,1697.0,BWA
+2023-09-14 11:22:00,39.98,39.99,39.975,39.99,2161.0,BWA
+2023-09-14 11:21:00,40.02,40.03,39.98,39.98,6811.0,BWA
+2023-09-14 11:20:00,40.01,40.05,40.01,40.03,2869.0,BWA
+2023-09-14 11:19:00,39.984,40.01,39.98,40.005,2672.0,BWA
+2023-09-14 11:18:00,40.0,40.0,39.97,39.975,3037.0,BWA
+2023-09-14 11:17:00,40.029,40.029,40.005,40.005,1305.0,BWA
+2023-09-14 11:16:00,40.055,40.055,40.03,40.03,1342.0,BWA
+2023-09-14 11:15:00,40.065,40.069,40.025,40.05,11075.0,BWA
+2023-09-14 11:14:00,40.09,40.09,40.05,40.05,4116.0,BWA
+2023-09-14 11:13:00,40.065,40.1,40.065,40.095,1818.0,BWA
+2023-09-14 11:12:00,40.09,40.09,40.07,40.07,1719.0,BWA
+2023-09-14 11:11:00,40.07,40.12,40.07,40.11,2010.0,BWA
+2023-09-14 11:10:00,40.05,40.1,40.03,40.06,9933.0,BWA
+2023-09-14 11:09:00,40.06,40.06,40.06,40.06,352.0,BWA
+2023-09-14 11:08:00,40.09,40.09,40.06,40.06,7147.0,BWA
+2023-09-14 11:07:00,40.14,40.14,40.1,40.1,1611.0,BWA
+2023-09-14 11:06:00,40.18,40.18,40.14,40.144,6258.0,BWA
+2023-09-14 11:05:00,40.235,40.235,40.19,40.19,2777.0,BWA
+2023-09-14 11:04:00,40.265,40.265,40.23,40.23,1961.0,BWA
+2023-09-14 11:03:00,40.29,40.3,40.25,40.25,9516.0,BWA
+2023-09-14 11:02:00,40.31,40.32,40.28,40.28,4049.0,BWA
+2023-09-14 11:01:00,40.3,40.3,40.3,40.3,195.0,BWA
+2023-09-14 11:00:00,40.3,40.32,40.3,40.315,1899.0,BWA
+2023-09-14 10:59:00,40.26,40.28,40.26,40.28,2734.0,BWA
+2023-09-14 10:58:00,40.26,40.3,40.26,40.28,7210.0,BWA
+2023-09-14 10:57:00,40.14,40.27,40.12,40.25,27701.0,BWA
+2023-09-14 10:56:00,40.175,40.175,40.14,40.14,1447.0,BWA
+2023-09-14 10:55:00,40.155,40.18,40.155,40.18,3613.0,BWA
+2023-09-14 10:54:00,40.145,40.155,40.13,40.155,2077.0,BWA
+2023-09-14 10:53:00,40.16,40.175,40.15,40.15,13166.0,BWA
+2023-09-14 10:52:00,40.19,40.19,40.16,40.16,2847.0,BWA
+2023-09-14 10:51:00,40.16,40.18,40.16,40.18,3044.0,BWA
+2023-09-14 10:50:00,40.17,40.18,40.16,40.18,4219.0,BWA
+2023-09-14 10:49:00,40.18,40.18,40.14,40.16,4407.0,BWA
+2023-09-14 10:48:00,40.175,40.19,40.17,40.19,819.0,BWA
+2023-09-14 10:47:00,40.18,40.18,40.16,40.17,1584.0,BWA
+2023-09-14 10:46:00,40.16,40.165,40.152,40.152,985.0,BWA
+2023-09-14 10:45:00,40.17,40.19,40.17,40.17,3333.0,BWA
+2023-09-14 10:44:00,40.175,40.175,40.175,40.175,859.0,BWA
+2023-09-14 10:43:00,40.22,40.22,40.18,40.18,1875.0,BWA
+2023-09-14 10:42:00,40.26,40.26,40.23,40.23,2651.0,BWA
+2023-09-14 10:41:00,40.27,40.28,40.25,40.25,4311.0,BWA
+2023-09-14 10:40:00,40.262,40.28,40.262,40.27,3554.0,BWA
+2023-09-14 10:39:00,40.275,40.275,40.26,40.26,2213.0,BWA
+2023-09-14 10:38:00,40.23,40.3,40.23,40.285,8160.0,BWA
+2023-09-14 10:37:00,40.25,40.265,40.24,40.26,6435.0,BWA
+2023-09-14 10:36:00,40.23,40.26,40.23,40.25,6463.0,BWA
+2023-09-14 10:35:00,40.21,40.25,40.21,40.22,5781.0,BWA
+2023-09-14 10:34:00,40.17,40.22,40.17,40.21,21173.0,BWA
+2023-09-14 10:33:00,40.18,40.185,40.16,40.17,1747.0,BWA
+2023-09-14 10:32:00,40.18,40.19,40.17,40.18,2299.0,BWA
+2023-09-14 10:31:00,40.19,40.21,40.16,40.19,6371.0,BWA
+2023-09-14 10:30:00,40.19,40.2,40.18,40.19,1972.0,BWA
+2023-09-14 10:29:00,40.15,40.16,40.15,40.16,581.0,BWA
+2023-09-14 10:28:00,40.135,40.18,40.13,40.16,4599.0,BWA
+2023-09-14 10:27:00,40.15,40.164,40.145,40.145,1947.0,BWA
+2023-09-14 10:26:00,40.18,40.18,40.155,40.155,2576.0,BWA
+2023-09-14 10:25:00,40.2,40.21,40.18,40.18,3090.0,BWA
+2023-09-14 10:24:00,40.23,40.23,40.2,40.2,980.0,BWA
+2023-09-14 10:23:00,40.22,40.23,40.21,40.22,2095.0,BWA
+2023-09-14 10:22:00,40.215,40.23,40.215,40.22,1616.0,BWA
+2023-09-14 10:21:00,40.17,40.19,40.17,40.19,2554.0,BWA
+2023-09-14 10:20:00,40.154,40.16,40.14,40.15,1388.0,BWA
+2023-09-14 10:19:00,40.15,40.17,40.14,40.155,1114.0,BWA
+2023-09-14 10:18:00,40.13,40.15,40.09,40.15,9669.0,BWA
+2023-09-14 10:17:00,40.17,40.17,40.12,40.13,4468.0,BWA
+2023-09-14 10:16:00,40.22,40.22,40.17,40.17,2652.0,BWA
+2023-09-14 10:15:00,40.247,40.247,40.21,40.22,1597.0,BWA
+2023-09-14 10:14:00,40.215,40.24,40.215,40.24,2666.0,BWA
+2023-09-14 10:13:00,40.245,40.26,40.22,40.22,7105.0,BWA
+2023-09-14 10:12:00,40.21,40.25,40.2,40.23,4527.0,BWA
+2023-09-14 10:11:00,40.21,40.21,40.18,40.197,6133.0,BWA
+2023-09-14 10:10:00,40.21,40.23,40.18,40.22,4133.0,BWA
+2023-09-14 10:09:00,40.21,40.23,40.21,40.23,2285.0,BWA
+2023-09-14 10:08:00,40.23,40.255,40.23,40.23,1013.0,BWA
+2023-09-14 10:07:00,40.28,40.28,40.245,40.256,2318.0,BWA
+2023-09-14 10:06:00,40.29,40.295,40.27,40.295,1895.0,BWA
+2023-09-14 10:05:00,40.37,40.39,40.36,40.37,2103.0,BWA
+2023-09-14 10:04:00,40.39,40.39,40.37,40.37,1932.0,BWA
+2023-09-14 10:03:00,40.46,40.47,40.4,40.43,4156.0,BWA
+2023-09-14 10:02:00,40.53,40.53,40.47,40.47,3068.0,BWA
+2023-09-14 10:01:00,40.56,40.56,40.55,40.55,1379.0,BWA
+2023-09-14 10:00:00,40.68,40.68,40.64,40.64,2968.0,BWA
+2023-09-14 09:59:00,40.73,40.77,40.73,40.75,1916.0,BWA
+2023-09-14 09:58:00,40.75,40.8,40.74,40.74,4070.0,BWA
+2023-09-14 09:57:00,40.719,40.75,40.719,40.735,1761.0,BWA
+2023-09-14 09:56:00,40.72,40.73,40.69,40.71,5132.0,BWA
+2023-09-14 09:55:00,40.7,40.73,40.7,40.73,1465.0,BWA
+2023-09-14 09:54:00,40.66,40.7,40.66,40.7,2832.0,BWA
+2023-09-14 09:53:00,40.62,40.64,40.62,40.64,1572.0,BWA
+2023-09-14 09:52:00,40.52,40.62,40.52,40.6,4668.0,BWA
+2023-09-14 09:51:00,40.46,40.52,40.445,40.52,2699.0,BWA
+2023-09-14 09:50:00,40.37,40.47,40.37,40.47,2465.0,BWA
+2023-09-14 09:49:00,40.37,40.37,40.36,40.36,970.0,BWA
+2023-09-14 09:48:00,40.45,40.45,40.385,40.385,2144.0,BWA
+2023-09-14 09:46:00,40.53,40.53,40.48,40.48,2458.0,BWA
+2023-09-14 09:45:00,40.51,40.55,40.51,40.55,3940.0,BWA
+2023-09-14 09:44:00,40.52,40.52,40.51,40.51,722.0,BWA
+2023-09-14 09:43:00,40.59,40.59,40.51,40.51,4661.0,BWA
+2023-09-14 09:42:00,40.67,40.67,40.57,40.57,2051.0,BWA
+2023-09-14 09:41:00,40.67,40.67,40.67,40.67,1104.0,BWA
+2023-09-14 09:40:00,40.76,40.76,40.69,40.69,1269.0,BWA
+2023-09-14 09:39:00,40.83,40.85,40.79,40.79,1208.0,BWA
+2023-09-14 09:38:00,40.91,40.915,40.88,40.88,1851.0,BWA
+2023-09-14 09:37:00,40.97,40.97,40.92,40.935,1968.0,BWA
+2023-09-14 09:36:00,40.95,40.985,40.94,40.985,1022.0,BWA
+2023-09-14 09:35:00,40.84,40.98,40.84,40.95,3395.0,BWA
+2023-09-14 09:34:00,40.8,40.85,40.8,40.825,2998.0,BWA
+2023-09-14 09:33:00,40.78,40.78,40.73,40.75,1643.0,BWA
+2023-09-14 09:32:00,40.74,40.74,40.74,40.74,442.0,BWA
+2023-09-14 09:30:00,40.63,40.63,40.57,40.62,11527.0,BWA
+2023-09-14 09:12:00,40.6,40.6,40.6,40.6,2.0,BWA
+2023-09-14 08:50:00,40.41,40.41,40.41,40.41,1.0,BWA
+2023-09-14 04:00:00,41.63,41.63,41.63,41.63,1.0,BWA
+2023-09-13 19:00:00,40.41,40.75,40.41,40.75,1275183.0,BWA
+2023-09-13 18:30:00,40.41,40.41,40.41,40.41,1275158.0,BWA
+2023-09-13 18:10:00,40.75,40.75,40.75,40.75,1.0,BWA
+2023-09-13 17:51:00,40.8,40.8,40.8,40.8,8.0,BWA
+2023-09-13 17:10:00,40.95,40.95,40.86,40.86,2.0,BWA
+2023-09-13 17:09:00,40.94,40.96,40.86,40.93,4.0,BWA
+2023-09-13 17:08:00,41.02,41.02,40.9,40.9,2.0,BWA
+2023-09-13 17:07:00,40.91,40.91,40.77,40.77,151.0,BWA
+2023-09-13 17:06:00,40.939,40.98,40.939,40.98,2.0,BWA
+2023-09-13 17:04:00,40.523,40.523,40.523,40.523,1902.0,BWA
+2023-09-13 17:02:00,42.01,42.01,42.01,42.01,25.0,BWA
+2023-09-13 16:59:00,40.2,40.2,40.2,40.2,23.0,BWA
+2023-09-13 16:10:00,40.41,40.41,40.41,40.41,1275158.0,BWA
+2023-09-13 16:06:00,40.41,40.41,40.41,40.41,155.0,BWA
+2023-09-13 16:05:00,40.41,40.41,40.41,40.41,377.0,BWA
+2023-09-13 16:02:00,40.41,40.41,40.41,40.41,1374.0,BWA
+2023-09-13 16:01:00,40.41,40.41,40.41,40.41,15075.0,BWA
+2023-09-13 16:00:00,40.43,40.43,40.41,40.41,2614378.0,BWA
+2023-09-13 15:59:00,40.455,40.46,40.39,40.43,88539.0,BWA
+2023-09-13 15:58:00,40.45,40.46,40.41,40.46,87128.0,BWA
+2023-09-13 15:57:00,40.46,40.475,40.44,40.445,31707.0,BWA
+2023-09-13 15:56:00,40.465,40.465,40.45,40.455,23969.0,BWA
+2023-09-13 15:55:00,40.43,40.465,40.42,40.465,29293.0,BWA
+2023-09-13 15:54:00,40.455,40.455,40.42,40.435,12726.0,BWA
+2023-09-13 15:53:00,40.465,40.47,40.45,40.45,15585.0,BWA
+2023-09-13 15:52:00,40.455,40.465,40.45,40.465,7900.0,BWA
+2023-09-13 15:51:00,40.485,40.495,40.445,40.455,8345.0,BWA
+2023-09-13 15:50:00,40.53,40.53,40.46,40.485,13279.0,BWA
+2023-09-13 15:49:00,40.535,40.535,40.51,40.535,12652.0,BWA
+2023-09-13 15:48:00,40.51,40.53,40.51,40.53,5761.0,BWA
+2023-09-13 15:47:00,40.545,40.545,40.5,40.505,8748.0,BWA
+2023-09-13 15:46:00,40.525,40.545,40.525,40.545,5909.0,BWA
+2023-09-13 15:45:00,40.53,40.53,40.505,40.525,11425.0,BWA
+2023-09-13 15:44:00,40.545,40.545,40.53,40.53,4631.0,BWA
+2023-09-13 15:43:00,40.55,40.565,40.54,40.54,5906.0,BWA
+2023-09-13 15:42:00,40.51,40.545,40.51,40.545,5598.0,BWA
+2023-09-13 15:41:00,40.5,40.52,40.5,40.51,5733.0,BWA
+2023-09-13 15:40:00,40.495,40.51,40.49,40.505,4797.0,BWA
+2023-09-13 15:39:00,40.505,40.505,40.49,40.49,4781.0,BWA
+2023-09-13 15:38:00,40.495,40.505,40.49,40.505,6649.0,BWA
+2023-09-13 15:37:00,40.485,40.51,40.485,40.495,5381.0,BWA
+2023-09-13 15:36:00,40.46,40.48,40.46,40.48,4185.0,BWA
+2023-09-13 15:35:00,40.44,40.455,40.435,40.45,5576.0,BWA
+2023-09-13 15:34:00,40.47,40.47,40.435,40.435,4724.0,BWA
+2023-09-13 15:33:00,40.45,40.465,40.45,40.465,3515.0,BWA
+2023-09-13 15:32:00,40.44,40.45,40.43,40.44,4084.0,BWA
+2023-09-13 15:31:00,40.405,40.44,40.4,40.43,4896.0,BWA
+2023-09-13 15:30:00,40.41,40.43,40.4,40.405,5411.0,BWA
+2023-09-13 15:29:00,40.41,40.43,40.39,40.395,9150.0,BWA
+2023-09-13 15:28:00,40.38,40.415,40.38,40.415,2404.0,BWA
+2023-09-13 15:27:00,40.355,40.39,40.35,40.39,4200.0,BWA
+2023-09-13 15:26:00,40.325,40.36,40.325,40.35,4023.0,BWA
+2023-09-13 15:25:00,40.315,40.325,40.31,40.325,3866.0,BWA
+2023-09-13 15:24:00,40.295,40.32,40.29,40.32,3781.0,BWA
+2023-09-13 15:23:00,40.305,40.315,40.295,40.295,4164.0,BWA
+2023-09-13 15:22:00,40.3,40.305,40.295,40.305,4207.0,BWA
+2023-09-13 15:21:00,40.32,40.32,40.3,40.3,6473.0,BWA
+2023-09-13 15:20:00,40.295,40.315,40.28,40.315,4303.0,BWA
+2023-09-13 15:19:00,40.3,40.31,40.3,40.3,4307.0,BWA
+2023-09-13 15:18:00,40.28,40.29,40.28,40.29,1276.0,BWA
+2023-09-13 15:17:00,40.26,40.285,40.255,40.27,3399.0,BWA
+2023-09-13 15:16:00,40.26,40.26,40.25,40.26,1846.0,BWA
+2023-09-13 15:15:00,40.23,40.25,40.23,40.25,4574.0,BWA
+2023-09-13 15:14:00,40.28,40.28,40.225,40.23,3705.0,BWA
+2023-09-13 15:13:00,40.285,40.285,40.27,40.285,3961.0,BWA
+2023-09-13 15:12:00,40.3,40.3,40.275,40.28,5947.0,BWA
+2023-09-13 15:11:00,40.3,40.32,40.3,40.3,2539.0,BWA
+2023-09-13 15:10:00,40.28,40.305,40.275,40.3,4004.0,BWA
+2023-09-13 15:09:00,40.28,40.28,40.265,40.275,6339.0,BWA
+2023-09-13 15:08:00,40.3,40.3,40.27,40.28,4663.0,BWA
+2023-09-13 15:07:00,40.3,40.305,40.28,40.29,4298.0,BWA
+2023-09-13 15:06:00,40.29,40.3,40.28,40.3,2919.0,BWA
+2023-09-13 15:05:00,40.26,40.29,40.245,40.29,3880.0,BWA
+2023-09-13 15:04:00,40.28,40.305,40.27,40.27,6360.0,BWA
+2023-09-13 15:03:00,40.295,40.295,40.282,40.285,3858.0,BWA
+2023-09-13 15:02:00,40.315,40.32,40.295,40.295,2396.0,BWA
+2023-09-13 15:01:00,40.305,40.31,40.3,40.31,2019.0,BWA
+2023-09-13 15:00:00,40.325,40.325,40.31,40.31,1994.0,BWA
+2023-09-13 14:59:00,40.33,40.33,40.315,40.32,1567.0,BWA
+2023-09-13 14:58:00,40.3,40.33,40.3,40.33,2207.0,BWA
+2023-09-13 14:57:00,40.27,40.31,40.27,40.3,3512.0,BWA
+2023-09-13 14:56:00,40.26,40.28,40.25,40.28,10539.0,BWA
+2023-09-13 14:55:00,40.27,40.28,40.26,40.26,3288.0,BWA
+2023-09-13 14:54:00,40.375,40.375,40.28,40.29,5863.0,BWA
+2023-09-13 14:53:00,40.38,40.38,40.37,40.38,3438.0,BWA
+2023-09-13 14:52:00,40.37,40.39,40.37,40.39,1533.0,BWA
+2023-09-13 14:51:00,40.37,40.37,40.36,40.37,2979.0,BWA
+2023-09-13 14:49:00,40.37,40.39,40.365,40.37,3476.0,BWA
+2023-09-13 14:48:00,40.34,40.37,40.34,40.37,2468.0,BWA
+2023-09-13 14:47:00,40.33,40.34,40.325,40.335,3180.0,BWA
+2023-09-13 14:46:00,40.32,40.32,40.312,40.32,514.0,BWA
+2023-09-13 14:45:00,40.295,40.31,40.295,40.31,4382.0,BWA
+2023-09-13 14:44:00,40.29,40.3,40.29,40.3,1791.0,BWA
+2023-09-13 14:43:00,40.275,40.285,40.275,40.285,2031.0,BWA
+2023-09-13 14:42:00,40.27,40.285,40.265,40.285,4507.0,BWA
+2023-09-13 14:41:00,40.31,40.31,40.27,40.27,3161.0,BWA
+2023-09-13 14:40:00,40.27,40.3,40.27,40.29,3937.0,BWA
+2023-09-13 14:39:00,40.29,40.29,40.27,40.27,1324.0,BWA
+2023-09-13 14:38:00,40.3,40.31,40.285,40.29,4007.0,BWA
+2023-09-13 14:37:00,40.255,40.3,40.255,40.3,4891.0,BWA
+2023-09-13 14:36:00,40.27,40.27,40.25,40.255,3049.0,BWA
+2023-09-13 14:35:00,40.265,40.28,40.265,40.28,4543.0,BWA
+2023-09-13 14:34:00,40.27,40.27,40.25,40.265,5531.0,BWA
+2023-09-13 14:33:00,40.22,40.27,40.22,40.27,5035.0,BWA
+2023-09-13 14:32:00,40.23,40.23,40.223,40.225,2107.0,BWA
+2023-09-13 14:31:00,40.24,40.25,40.235,40.235,1656.0,BWA
+2023-09-13 14:30:00,40.24,40.24,40.22,40.225,8122.0,BWA
+2023-09-13 14:29:00,40.27,40.27,40.24,40.245,4399.0,BWA
+2023-09-13 14:28:00,40.28,40.28,40.275,40.275,766.0,BWA
+2023-09-13 14:27:00,40.25,40.27,40.25,40.27,2132.0,BWA
+2023-09-13 14:26:00,40.25,40.25,40.25,40.25,1110.0,BWA
+2023-09-13 14:25:00,40.28,40.28,40.25,40.25,2248.0,BWA
+2023-09-13 14:23:00,40.27,40.28,40.27,40.28,2624.0,BWA
+2023-09-13 14:22:00,40.24,40.26,40.24,40.26,4381.0,BWA
+2023-09-13 14:21:00,40.27,40.27,40.24,40.24,3425.0,BWA
+2023-09-13 14:20:00,40.31,40.31,40.28,40.28,1811.0,BWA
+2023-09-13 14:19:00,40.27,40.3,40.27,40.3,1769.0,BWA
+2023-09-13 14:18:00,40.26,40.26,40.25,40.26,1565.0,BWA
+2023-09-13 14:17:00,40.285,40.285,40.27,40.27,2077.0,BWA
+2023-09-13 14:16:00,40.3,40.3,40.275,40.28,4026.0,BWA
+2023-09-13 14:15:00,40.31,40.31,40.3,40.3,1619.0,BWA
+2023-09-13 14:14:00,40.32,40.32,40.31,40.32,3452.0,BWA
+2023-09-13 14:13:00,40.33,40.33,40.32,40.32,2296.0,BWA
+2023-09-13 14:12:00,40.32,40.341,40.31,40.34,2269.0,BWA
+2023-09-13 14:11:00,40.3,40.325,40.3,40.325,2923.0,BWA
+2023-09-13 14:10:00,40.3,40.31,40.295,40.31,1881.0,BWA
+2023-09-13 14:09:00,40.3,40.31,40.29,40.29,1738.0,BWA
+2023-09-13 14:08:00,40.31,40.31,40.3,40.31,592.0,BWA
+2023-09-13 14:07:00,40.285,40.33,40.285,40.32,7427.0,BWA
+2023-09-13 14:06:00,40.31,40.31,40.29,40.295,1281.0,BWA
+2023-09-13 14:05:00,40.32,40.325,40.3,40.315,2897.0,BWA
+2023-09-13 14:04:00,40.35,40.35,40.33,40.33,1939.0,BWA
+2023-09-13 14:03:00,40.37,40.37,40.345,40.345,3729.0,BWA
+2023-09-13 14:02:00,40.42,40.42,40.37,40.374,5306.0,BWA
+2023-09-13 14:01:00,40.43,40.43,40.41,40.43,2464.0,BWA
+2023-09-13 14:00:00,40.4,40.435,40.4,40.435,2195.0,BWA
+2023-09-13 13:59:00,40.405,40.405,40.405,40.405,838.0,BWA
+2023-09-13 13:58:00,40.38,40.42,40.374,40.41,13457.0,BWA
+2023-09-13 13:57:00,40.375,40.39,40.365,40.39,3801.0,BWA
+2023-09-13 13:56:00,40.38,40.38,40.375,40.375,1644.0,BWA
+2023-09-13 13:55:00,40.391,40.395,40.38,40.38,1147.0,BWA
+2023-09-13 13:54:00,40.4,40.4,40.395,40.395,2051.0,BWA
+2023-09-13 13:53:00,40.42,40.42,40.4,40.4,4368.0,BWA
+2023-09-13 13:52:00,40.42,40.43,40.42,40.43,981.0,BWA
+2023-09-13 13:51:00,40.405,40.43,40.4,40.415,3829.0,BWA
+2023-09-13 13:50:00,40.415,40.415,40.4,40.4,1753.0,BWA
+2023-09-13 13:49:00,40.44,40.44,40.42,40.42,1716.0,BWA
+2023-09-13 13:48:00,40.49,40.49,40.45,40.45,4776.0,BWA
+2023-09-13 13:47:00,40.43,40.455,40.43,40.45,2846.0,BWA
+2023-09-13 13:46:00,40.45,40.45,40.44,40.44,436.0,BWA
+2023-09-13 13:45:00,40.38,40.44,40.37,40.43,6649.0,BWA
+2023-09-13 13:44:00,40.39,40.39,40.375,40.375,3532.0,BWA
+2023-09-13 13:43:00,40.47,40.48,40.4,40.4,12681.0,BWA
+2023-09-13 13:42:00,40.48,40.48,40.48,40.48,979.0,BWA
+2023-09-13 13:41:00,40.48,40.48,40.465,40.48,3282.0,BWA
+2023-09-13 13:40:00,40.48,40.48,40.48,40.48,579.0,BWA
+2023-09-13 13:39:00,40.49,40.49,40.48,40.49,1911.0,BWA
+2023-09-13 13:38:00,40.495,40.495,40.495,40.495,235.0,BWA
+2023-09-13 13:37:00,40.49,40.5,40.48,40.49,3723.0,BWA
+2023-09-13 13:36:00,40.51,40.52,40.5,40.5,2862.0,BWA
+2023-09-13 13:35:00,40.54,40.55,40.51,40.52,2833.0,BWA
+2023-09-13 13:34:00,40.59,40.59,40.55,40.55,1488.0,BWA
+2023-09-13 13:33:00,40.56,40.57,40.54,40.57,4313.0,BWA
+2023-09-13 13:32:00,40.52,40.55,40.52,40.55,1600.0,BWA
+2023-09-13 13:31:00,40.5,40.51,40.5,40.51,1337.0,BWA
+2023-09-13 13:30:00,40.49,40.51,40.49,40.51,1415.0,BWA
+2023-09-13 13:29:00,40.5,40.53,40.5,40.53,2577.0,BWA
+2023-09-13 13:28:00,40.47,40.47,40.455,40.47,2716.0,BWA
+2023-09-13 13:27:00,40.42,40.48,40.42,40.48,4314.0,BWA
+2023-09-13 13:26:00,40.395,40.41,40.395,40.41,4395.0,BWA
+2023-09-13 13:25:00,40.42,40.43,40.39,40.39,7932.0,BWA
+2023-09-13 13:24:00,40.41,40.42,40.405,40.42,2907.0,BWA
+2023-09-13 13:23:00,40.46,40.46,40.415,40.415,4544.0,BWA
+2023-09-13 13:22:00,40.51,40.51,40.47,40.47,2420.0,BWA
+2023-09-13 13:21:00,40.54,40.54,40.52,40.52,974.0,BWA
+2023-09-13 13:20:00,40.555,40.555,40.555,40.555,794.0,BWA
+2023-09-13 13:19:00,40.51,40.53,40.51,40.53,2815.0,BWA
+2023-09-13 13:18:00,40.53,40.53,40.52,40.53,839.0,BWA
+2023-09-13 13:17:00,40.52,40.54,40.51,40.53,2591.0,BWA
+2023-09-13 13:16:00,40.54,40.54,40.51,40.51,1291.0,BWA
+2023-09-13 13:15:00,40.56,40.58,40.55,40.55,4472.0,BWA
+2023-09-13 13:14:00,40.57,40.57,40.555,40.56,1937.0,BWA
+2023-09-13 13:13:00,40.49,40.58,40.47,40.57,15629.0,BWA
+2023-09-13 13:12:00,40.485,40.485,40.485,40.485,287.0,BWA
+2023-09-13 13:11:00,40.49,40.49,40.49,40.49,415.0,BWA
+2023-09-13 13:10:00,40.53,40.53,40.47,40.47,3654.0,BWA
+2023-09-13 13:09:00,40.52,40.54,40.52,40.53,5029.0,BWA
+2023-09-13 13:08:00,40.62,40.62,40.53,40.53,5980.0,BWA
+2023-09-13 13:07:00,40.635,40.64,40.63,40.63,1130.0,BWA
+2023-09-13 13:06:00,40.67,40.67,40.63,40.63,4669.0,BWA
+2023-09-13 13:05:00,40.7,40.7,40.68,40.68,2393.0,BWA
+2023-09-13 13:04:00,40.692,40.71,40.69,40.71,3360.0,BWA
+2023-09-13 13:03:00,40.71,40.72,40.7,40.7,1642.0,BWA
+2023-09-13 13:02:00,40.73,40.73,40.72,40.72,481.0,BWA
+2023-09-13 13:01:00,40.722,40.73,40.722,40.73,471.0,BWA
+2023-09-13 13:00:00,40.75,40.75,40.73,40.73,1173.0,BWA
+2023-09-13 12:59:00,40.76,40.76,40.75,40.75,1401.0,BWA
+2023-09-13 12:58:00,40.77,40.77,40.77,40.77,512.0,BWA
+2023-09-13 12:57:00,40.75,40.76,40.74,40.76,725.0,BWA
+2023-09-13 12:56:00,40.74,40.76,40.74,40.76,774.0,BWA
+2023-09-13 12:55:00,40.74,40.76,40.74,40.76,1583.0,BWA
+2023-09-13 12:54:00,40.74,40.75,40.74,40.74,1583.0,BWA
+2023-09-13 12:53:00,40.75,40.75,40.73,40.75,2358.0,BWA
+2023-09-13 12:52:00,40.75,40.76,40.75,40.75,2222.0,BWA
+2023-09-13 12:50:00,40.72,40.74,40.71,40.73,8100.0,BWA
+2023-09-13 12:49:00,40.72,40.72,40.715,40.72,733.0,BWA
+2023-09-13 12:48:00,40.74,40.775,40.72,40.72,4145.0,BWA
+2023-09-13 12:47:00,40.73,40.74,40.73,40.74,585.0,BWA
+2023-09-13 12:46:00,40.73,40.73,40.73,40.73,192.0,BWA
+2023-09-13 12:45:00,40.725,40.73,40.725,40.73,669.0,BWA
+2023-09-13 12:44:00,40.73,40.73,40.72,40.72,1118.0,BWA
+2023-09-13 12:43:00,40.72,40.73,40.72,40.725,1431.0,BWA
+2023-09-13 12:42:00,40.7,40.72,40.7,40.72,895.0,BWA
+2023-09-13 12:41:00,40.69,40.7,40.69,40.69,751.0,BWA
+2023-09-13 12:40:00,40.7,40.7,40.68,40.69,2944.0,BWA
+2023-09-13 12:39:00,40.71,40.71,40.71,40.71,376.0,BWA
+2023-09-13 12:38:00,40.72,40.72,40.71,40.71,372.0,BWA
+2023-09-13 12:37:00,40.73,40.73,40.73,40.73,1081.0,BWA
+2023-09-13 12:36:00,40.73,40.73,40.71,40.71,1481.0,BWA
+2023-09-13 12:35:00,40.74,40.74,40.74,40.74,471.0,BWA
+2023-09-13 12:34:00,40.71,40.72,40.71,40.72,783.0,BWA
+2023-09-13 12:33:00,40.71,40.72,40.68,40.7,4798.0,BWA
+2023-09-13 12:32:00,40.73,40.73,40.715,40.715,2214.0,BWA
+2023-09-13 12:31:00,40.76,40.76,40.74,40.74,2182.0,BWA
+2023-09-13 12:30:00,40.76,40.775,40.76,40.77,1320.0,BWA
+2023-09-13 12:29:00,40.775,40.775,40.76,40.77,486.0,BWA
+2023-09-13 12:28:00,40.77,40.77,40.76,40.76,862.0,BWA
+2023-09-13 12:27:00,40.76,40.78,40.76,40.77,1140.0,BWA
+2023-09-13 12:26:00,40.78,40.78,40.76,40.76,954.0,BWA
+2023-09-13 12:25:00,40.77,40.78,40.77,40.78,609.0,BWA
+2023-09-13 12:24:00,40.78,40.78,40.78,40.78,246.0,BWA
+2023-09-13 12:23:00,40.78,40.785,40.78,40.78,1669.0,BWA
+2023-09-13 12:22:00,40.8,40.808,40.785,40.79,3358.0,BWA
+2023-09-13 12:21:00,40.81,40.81,40.81,40.81,955.0,BWA
+2023-09-13 12:20:00,40.8,40.81,40.8,40.81,699.0,BWA
+2023-09-13 12:19:00,40.79,40.8,40.79,40.8,736.0,BWA
+2023-09-13 12:18:00,40.76,40.79,40.76,40.79,2540.0,BWA
+2023-09-13 12:17:00,40.75,40.77,40.745,40.75,2865.0,BWA
+2023-09-13 12:16:00,40.755,40.76,40.75,40.76,1545.0,BWA
+2023-09-13 12:15:00,40.76,40.76,40.75,40.75,1252.0,BWA
+2023-09-13 12:14:00,40.77,40.78,40.77,40.77,1175.0,BWA
+2023-09-13 12:13:00,40.77,40.77,40.77,40.77,1475.0,BWA
+2023-09-13 12:12:00,40.78,40.785,40.77,40.77,1042.0,BWA
+2023-09-13 12:11:00,40.77,40.8,40.77,40.78,2252.0,BWA
+2023-09-13 12:10:00,40.77,40.77,40.77,40.77,1134.0,BWA
+2023-09-13 12:09:00,40.79,40.79,40.77,40.78,859.0,BWA
+2023-09-13 12:08:00,40.79,40.808,40.79,40.8,1209.0,BWA
+2023-09-13 12:07:00,40.78,40.78,40.78,40.78,570.0,BWA
+2023-09-13 12:06:00,40.809,40.809,40.8,40.8,1347.0,BWA
+2023-09-13 12:05:00,40.833,40.833,40.81,40.82,1119.0,BWA
+2023-09-13 12:04:00,40.82,40.83,40.795,40.83,2362.0,BWA
+2023-09-13 12:03:00,40.835,40.85,40.82,40.82,4109.0,BWA
+2023-09-13 12:02:00,40.82,40.83,40.81,40.83,3083.0,BWA
+2023-09-13 12:01:00,40.821,40.821,40.821,40.821,151.0,BWA
+2023-09-13 12:00:00,40.82,40.83,40.81,40.83,1493.0,BWA
+2023-09-13 11:59:00,40.81,40.815,40.81,40.815,1336.0,BWA
+2023-09-13 11:58:00,40.845,40.845,40.8,40.8,1921.0,BWA
+2023-09-13 11:57:00,40.83,40.84,40.82,40.84,7013.0,BWA
+2023-09-13 11:55:00,40.87,40.87,40.84,40.84,3053.0,BWA
+2023-09-13 11:54:00,40.85,40.863,40.85,40.86,1349.0,BWA
+2023-09-13 11:53:00,40.86,40.861,40.85,40.86,743.0,BWA
+2023-09-13 11:52:00,40.86,40.86,40.855,40.855,328.0,BWA
+2023-09-13 11:51:00,40.87,40.87,40.85,40.86,4004.0,BWA
+2023-09-13 11:50:00,40.91,40.915,40.879,40.879,3113.0,BWA
+2023-09-13 11:49:00,40.91,40.93,40.91,40.915,6083.0,BWA
+2023-09-13 11:48:00,40.91,40.935,40.91,40.919,1591.0,BWA
+2023-09-13 11:47:00,40.895,40.91,40.89,40.91,1446.0,BWA
+2023-09-13 11:46:00,40.93,40.93,40.9,40.9,2830.0,BWA
+2023-09-13 11:45:00,40.93,40.94,40.93,40.93,733.0,BWA
+2023-09-13 11:44:00,40.88,40.89,40.875,40.89,2684.0,BWA
+2023-09-13 11:43:00,40.87,40.88,40.869,40.88,4674.0,BWA
+2023-09-13 11:42:00,40.855,40.87,40.85,40.87,2463.0,BWA
+2023-09-13 11:41:00,40.87,40.87,40.85,40.855,1418.0,BWA
+2023-09-13 11:40:00,40.89,40.89,40.875,40.875,779.0,BWA
+2023-09-13 11:39:00,40.925,40.925,40.87,40.87,2040.0,BWA
+2023-09-13 11:38:00,40.935,40.94,40.93,40.93,1403.0,BWA
+2023-09-13 11:37:00,40.897,40.942,40.895,40.942,3776.0,BWA
+2023-09-13 11:36:00,40.885,40.89,40.88,40.89,1865.0,BWA
+2023-09-13 11:35:00,40.92,40.92,40.89,40.89,2445.0,BWA
+2023-09-13 11:34:00,40.92,40.92,40.91,40.91,1491.0,BWA
+2023-09-13 11:33:00,40.9,40.93,40.9,40.93,3481.0,BWA
+2023-09-13 11:32:00,40.879,40.905,40.879,40.905,2988.0,BWA
+2023-09-13 11:31:00,40.88,40.88,40.87,40.88,2712.0,BWA
+2023-09-13 11:30:00,40.87,40.87,40.86,40.87,3008.0,BWA
+2023-09-13 11:29:00,40.87,40.875,40.865,40.875,2778.0,BWA
+2023-09-13 11:28:00,40.89,40.89,40.88,40.89,1938.0,BWA
+2023-09-13 11:27:00,40.89,40.9,40.88,40.89,1489.0,BWA
+2023-09-13 11:26:00,40.9,40.9,40.9,40.9,1250.0,BWA
+2023-09-13 11:25:00,40.9,40.905,40.89,40.9,3249.0,BWA
+2023-09-13 11:24:00,40.89,40.89,40.89,40.89,979.0,BWA
+2023-09-13 11:23:00,40.9,40.9,40.885,40.885,956.0,BWA
+2023-09-13 11:22:00,40.9,40.9,40.9,40.9,903.0,BWA
+2023-09-13 11:21:00,40.9,40.9,40.895,40.9,1233.0,BWA
+2023-09-13 11:20:00,40.89,40.89,40.89,40.89,301.0,BWA
+2023-09-13 11:19:00,40.9,40.9,40.9,40.9,677.0,BWA
+2023-09-13 11:18:00,40.92,40.92,40.91,40.92,497.0,BWA
+2023-09-13 11:17:00,40.91,40.93,40.905,40.93,2128.0,BWA
+2023-09-13 11:16:00,40.94,40.94,40.91,40.919,4437.0,BWA
+2023-09-13 11:15:00,40.95,40.95,40.94,40.94,929.0,BWA
+2023-09-13 11:14:00,40.94,40.95,40.94,40.95,1861.0,BWA
+2023-09-13 11:13:00,40.97,40.97,40.94,40.94,751.0,BWA
+2023-09-13 11:12:00,40.96,40.97,40.96,40.97,3295.0,BWA
+2023-09-13 11:11:00,40.97,40.97,40.96,40.96,773.0,BWA
+2023-09-13 11:10:00,41.0,41.0,40.97,40.97,4016.0,BWA
+2023-09-13 11:09:00,41.02,41.02,41.0,41.0,1727.0,BWA
+2023-09-13 11:08:00,40.98,41.01,40.98,41.01,1439.0,BWA
+2023-09-13 11:07:00,40.938,40.965,40.935,40.965,2633.0,BWA
+2023-09-13 11:06:00,40.97,40.97,40.94,40.94,1522.0,BWA
+2023-09-13 11:05:00,40.97,40.97,40.96,40.97,3162.0,BWA
+2023-09-13 11:04:00,40.98,40.98,40.95,40.96,4062.0,BWA
+2023-09-13 11:03:00,41.0,41.0,40.989,40.989,1222.0,BWA
+2023-09-13 11:02:00,40.99,41.01,40.99,41.01,1908.0,BWA
+2023-09-13 11:01:00,41.01,41.02,40.99,40.99,2912.0,BWA
+2023-09-13 11:00:00,41.04,41.04,40.99,40.99,4093.0,BWA
+2023-09-13 10:59:00,41.03,41.04,41.012,41.03,2675.0,BWA
+2023-09-13 10:58:00,41.03,41.05,41.03,41.04,2974.0,BWA
+2023-09-13 10:57:00,41.01,41.04,41.01,41.04,2111.0,BWA
+2023-09-13 10:56:00,41.02,41.03,41.0,41.02,4009.0,BWA
+2023-09-13 10:55:00,41.03,41.06,41.03,41.04,2961.0,BWA
+2023-09-13 10:54:00,41.01,41.03,41.01,41.03,2306.0,BWA
+2023-09-13 10:53:00,41.01,41.03,41.0,41.01,2870.0,BWA
+2023-09-13 10:52:00,40.98,41.0,40.98,41.0,1201.0,BWA
+2023-09-13 10:51:00,40.95,40.99,40.95,40.99,5192.0,BWA
+2023-09-13 10:50:00,40.95,40.95,40.94,40.94,1267.0,BWA
+2023-09-13 10:49:00,40.98,40.99,40.95,40.96,2516.0,BWA
+2023-09-13 10:48:00,40.97,40.985,40.95,40.98,2576.0,BWA
+2023-09-13 10:47:00,40.915,40.96,40.91,40.96,4371.0,BWA
+2023-09-13 10:46:00,40.92,40.92,40.91,40.91,1627.0,BWA
+2023-09-13 10:45:00,40.95,40.95,40.93,40.93,2442.0,BWA
+2023-09-13 10:44:00,40.94,40.95,40.93,40.95,1467.0,BWA
+2023-09-13 10:43:00,40.93,40.955,40.93,40.95,2946.0,BWA
+2023-09-13 10:42:00,40.93,40.95,40.92,40.94,1619.0,BWA
+2023-09-13 10:41:00,40.96,40.965,40.94,40.949,2089.0,BWA
+2023-09-13 10:40:00,40.93,40.96,40.93,40.95,1783.0,BWA
+2023-09-13 10:39:00,40.96,40.965,40.93,40.93,2266.0,BWA
+2023-09-13 10:38:00,41.0,41.0,40.95,40.96,3583.0,BWA
+2023-09-13 10:37:00,40.999,41.005,40.99,41.005,3646.0,BWA
+2023-09-13 10:36:00,40.96,41.0,40.96,40.98,2053.0,BWA
+2023-09-13 10:35:00,40.95,40.95,40.945,40.95,2007.0,BWA
+2023-09-13 10:34:00,40.93,40.96,40.93,40.96,2587.0,BWA
+2023-09-13 10:33:00,40.93,40.93,40.92,40.93,877.0,BWA
+2023-09-13 10:32:00,40.96,40.96,40.93,40.93,1538.0,BWA
+2023-09-13 10:31:00,40.95,40.98,40.95,40.97,3183.0,BWA
+2023-09-13 10:30:00,40.94,40.94,40.91,40.94,1840.0,BWA
+2023-09-13 10:29:00,40.92,40.935,40.905,40.93,4021.0,BWA
+2023-09-13 10:28:00,40.86,40.92,40.86,40.915,2226.0,BWA
+2023-09-13 10:27:00,40.93,40.93,40.88,40.88,1791.0,BWA
+2023-09-13 10:26:00,40.91,40.945,40.91,40.93,1167.0,BWA
+2023-09-13 10:25:00,40.875,40.91,40.875,40.91,3470.0,BWA
+2023-09-13 10:24:00,40.88,40.88,40.85,40.88,5379.0,BWA
+2023-09-13 10:23:00,40.85,40.887,40.85,40.887,3304.0,BWA
+2023-09-13 10:22:00,40.93,40.93,40.9,40.9,1731.0,BWA
+2023-09-13 10:21:00,40.97,40.98,40.91,40.935,6921.0,BWA
+2023-09-13 10:20:00,40.96,40.96,40.95,40.96,3620.0,BWA
+2023-09-13 10:19:00,40.96,40.96,40.96,40.96,657.0,BWA
+2023-09-13 10:18:00,40.99,40.99,40.96,40.96,1809.0,BWA
+2023-09-13 10:17:00,40.98,40.99,40.97,40.99,2990.0,BWA
+2023-09-13 10:16:00,40.99,41.0,40.98,40.99,2491.0,BWA
+2023-09-13 10:15:00,40.96,40.98,40.96,40.98,3292.0,BWA
+2023-09-13 10:14:00,40.91,40.945,40.91,40.945,2824.0,BWA
+2023-09-13 10:13:00,40.9,40.92,40.9,40.9,1798.0,BWA
+2023-09-13 10:12:00,40.93,40.93,40.89,40.89,5749.0,BWA
+2023-09-13 10:11:00,40.94,40.945,40.93,40.93,1002.0,BWA
+2023-09-13 10:10:00,40.92,40.95,40.92,40.93,4040.0,BWA
+2023-09-13 10:09:00,40.91,40.93,40.91,40.91,1754.0,BWA
+2023-09-13 10:08:00,40.875,40.908,40.87,40.88,3943.0,BWA
+2023-09-13 10:07:00,40.84,40.87,40.84,40.87,3411.0,BWA
+2023-09-13 10:06:00,40.85,40.85,40.83,40.835,1042.0,BWA
+2023-09-13 10:05:00,40.895,40.895,40.87,40.87,1221.0,BWA
+2023-09-13 10:04:00,40.96,40.96,40.91,40.91,1869.0,BWA
+2023-09-13 10:03:00,41.01,41.02,40.99,40.99,2785.0,BWA
+2023-09-13 10:02:00,40.98,41.01,40.97,41.01,3174.0,BWA
+2023-09-13 10:01:00,40.93,40.97,40.925,40.96,5220.0,BWA
+2023-09-13 10:00:00,40.95,40.965,40.92,40.94,6566.0,BWA
+2023-09-13 09:59:00,40.965,41.0,40.96,40.96,3289.0,BWA
+2023-09-13 09:58:00,40.96,40.98,40.95,40.96,3825.0,BWA
+2023-09-13 09:57:00,40.975,40.995,40.96,40.96,1458.0,BWA
+2023-09-13 09:56:00,40.96,40.965,40.895,40.965,6051.0,BWA
+2023-09-13 09:55:00,40.925,40.96,40.925,40.96,3997.0,BWA
+2023-09-13 09:54:00,40.91,40.93,40.91,40.91,2936.0,BWA
+2023-09-13 09:53:00,40.895,40.93,40.895,40.92,6507.0,BWA
+2023-09-13 09:52:00,40.895,40.9,40.87,40.88,1519.0,BWA
+2023-09-13 09:51:00,40.86,40.89,40.86,40.89,4990.0,BWA
+2023-09-13 09:50:00,40.98,41.0,40.83,40.83,11684.0,BWA
+2023-09-13 09:49:00,41.09,41.09,40.95,40.97,15678.0,BWA
+2023-09-13 09:48:00,41.12,41.12,41.09,41.09,1123.0,BWA
+2023-09-13 09:47:00,41.1,41.14,41.07,41.14,3894.0,BWA
+2023-09-13 09:46:00,41.11,41.12,41.1,41.1,1759.0,BWA
+2023-09-13 09:45:00,41.09,41.09,41.021,41.085,4563.0,BWA
+2023-09-13 09:44:00,41.12,41.14,41.115,41.115,1618.0,BWA
+2023-09-13 09:43:00,41.22,41.22,41.13,41.13,3656.0,BWA
+2023-09-13 09:42:00,41.25,41.25,41.21,41.22,811.0,BWA
+2023-09-13 09:41:00,41.45,41.48,41.375,41.375,5884.0,BWA
+2023-09-13 09:40:00,41.47,41.5,41.47,41.48,2732.0,BWA
+2023-09-13 09:39:00,41.49,41.51,41.46,41.46,1368.0,BWA
+2023-09-13 09:38:00,41.52,41.52,41.47,41.475,3697.0,BWA
+2023-09-13 09:37:00,41.445,41.54,41.445,41.49,3309.0,BWA
+2023-09-13 09:36:00,41.46,41.49,41.445,41.45,3461.0,BWA
+2023-09-13 09:35:00,41.61,41.62,41.485,41.485,1938.0,BWA
+2023-09-13 09:34:00,41.6,41.65,41.585,41.65,3230.0,BWA
+2023-09-13 09:33:00,41.67,41.67,41.62,41.62,760.0,BWA
+2023-09-13 09:32:00,41.68,41.76,41.68,41.69,3645.0,BWA
+2023-09-13 09:31:00,41.53,41.66,41.53,41.65,3878.0,BWA
+2023-09-13 09:30:00,41.66,41.66,41.53,41.56,31656.0,BWA
+2023-09-13 09:29:00,41.67,41.67,41.67,41.67,4.0,BWA
+2023-09-13 09:26:00,41.47,41.47,41.47,41.47,4.0,BWA
+2023-09-13 09:20:00,41.47,41.47,41.47,41.47,4.0,BWA
+2023-09-13 08:30:00,41.31,41.31,41.31,41.31,100.0,BWA
+2023-09-13 04:11:00,41.53,41.53,41.52,41.52,100.0,BWA
+2023-09-12 19:48:00,41.5,41.5,41.5,41.5,500.0,BWA
+2023-09-12 19:47:00,41.55,41.55,41.5,41.54,300.0,BWA
+2023-09-12 19:26:00,41.54,41.54,41.54,41.54,200.0,BWA
+2023-09-12 19:22:00,41.54,41.54,41.54,41.54,30.0,BWA
+2023-09-12 19:05:00,41.5,41.54,41.5,41.54,606.0,BWA
+2023-09-12 19:00:00,41.34,41.34,41.34,41.34,335128.0,BWA
+2023-09-12 18:30:00,41.34,41.34,41.34,41.34,335128.0,BWA
+2023-09-12 18:29:00,41.47,41.48,41.47,41.48,30.0,BWA
+2023-09-12 18:11:00,41.48,41.48,41.48,41.48,20.0,BWA
+2023-09-12 16:42:00,41.0,41.0,41.0,41.0,1.0,BWA
+2023-09-12 16:35:00,40.0,40.0,40.0,40.0,2.0,BWA
+2023-09-12 16:19:00,41.45,41.45,41.44,41.44,324.0,BWA
+2023-09-12 16:16:00,41.34,41.34,41.34,41.34,198.0,BWA
+2023-09-12 16:10:00,41.34,41.34,41.34,41.34,335128.0,BWA
+2023-09-12 16:07:00,40.87,40.87,40.87,40.87,1.0,BWA
+2023-09-12 16:04:00,40.421,41.34,40.421,41.34,407.0,BWA
+2023-09-12 16:01:00,41.34,41.34,41.34,41.34,1313.0,BWA
+2023-09-12 16:00:00,41.34,41.34,41.34,41.34,729266.0,BWA
+2023-09-12 15:59:00,41.405,41.415,41.33,41.34,135032.0,BWA
+2023-09-12 15:58:00,41.43,41.455,41.4,41.405,61261.0,BWA
+2023-09-12 15:57:00,41.39,41.43,41.385,41.43,30594.0,BWA
+2023-09-12 15:56:00,41.4,41.415,41.38,41.39,41597.0,BWA
+2023-09-12 15:55:00,41.415,41.425,41.39,41.395,14689.0,BWA
+2023-09-12 15:54:00,41.41,41.435,41.395,41.415,18294.0,BWA
+2023-09-12 15:53:00,41.425,41.43,41.405,41.41,28848.0,BWA
+2023-09-12 15:52:00,41.455,41.46,41.42,41.43,25410.0,BWA
+2023-09-12 15:51:00,41.42,41.455,41.42,41.45,12853.0,BWA
+2023-09-12 15:50:00,41.4,41.435,41.39,41.42,19285.0,BWA
+2023-09-12 15:49:00,41.395,41.4,41.385,41.4,4595.0,BWA
+2023-09-12 15:48:00,41.395,41.405,41.37,41.395,11979.0,BWA
+2023-09-12 15:47:00,41.385,41.405,41.385,41.395,5861.0,BWA
+2023-09-12 15:46:00,41.45,41.45,41.375,41.39,8501.0,BWA
+2023-09-12 15:45:00,41.455,41.455,41.44,41.45,13917.0,BWA
+2023-09-12 15:44:00,41.41,41.44,41.41,41.44,5653.0,BWA
+2023-09-12 15:43:00,41.405,41.41,41.405,41.405,5567.0,BWA
+2023-09-12 15:42:00,41.36,41.41,41.36,41.41,5926.0,BWA
+2023-09-12 15:41:00,41.355,41.355,41.355,41.355,1184.0,BWA
+2023-09-12 15:40:00,41.375,41.375,41.345,41.35,5651.0,BWA
+2023-09-12 15:39:00,41.36,41.375,41.35,41.375,2908.0,BWA
+2023-09-12 15:38:00,41.4,41.4,41.35,41.36,3612.0,BWA
+2023-09-12 15:37:00,41.39,41.41,41.39,41.4,4638.0,BWA
+2023-09-12 15:36:00,41.4,41.4,41.375,41.385,3679.0,BWA
+2023-09-12 15:35:00,41.435,41.45,41.41,41.42,19180.0,BWA
+2023-09-12 15:34:00,41.415,41.42,41.395,41.42,7447.0,BWA
+2023-09-12 15:33:00,41.395,41.41,41.39,41.41,3966.0,BWA
+2023-09-12 15:32:00,41.375,41.405,41.375,41.4,8038.0,BWA
+2023-09-12 15:31:00,41.365,41.37,41.36,41.37,3702.0,BWA
+2023-09-12 15:30:00,41.355,41.365,41.352,41.365,904.0,BWA
+2023-09-12 15:29:00,41.345,41.37,41.345,41.35,2262.0,BWA
+2023-09-12 15:28:00,41.309,41.34,41.295,41.34,5784.0,BWA
+2023-09-12 15:27:00,41.305,41.31,41.305,41.31,1819.0,BWA
+2023-09-12 15:26:00,41.32,41.32,41.31,41.31,1254.0,BWA
+2023-09-12 15:25:00,41.325,41.325,41.31,41.31,1811.0,BWA
+2023-09-12 15:24:00,41.31,41.32,41.305,41.32,3638.0,BWA
+2023-09-12 15:23:00,41.341,41.345,41.31,41.31,2941.0,BWA
+2023-09-12 15:22:00,41.385,41.39,41.34,41.34,3872.0,BWA
+2023-09-12 15:21:00,41.38,41.39,41.38,41.385,1213.0,BWA
+2023-09-12 15:20:00,41.325,41.37,41.325,41.37,3955.0,BWA
+2023-09-12 15:19:00,41.35,41.36,41.33,41.33,3041.0,BWA
+2023-09-12 15:18:00,41.39,41.39,41.35,41.36,2764.0,BWA
+2023-09-12 15:17:00,41.4,41.4,41.385,41.39,3291.0,BWA
+2023-09-12 15:16:00,41.415,41.42,41.409,41.409,2543.0,BWA
+2023-09-12 15:15:00,41.44,41.44,41.41,41.41,4268.0,BWA
+2023-09-12 15:14:00,41.44,41.44,41.415,41.44,6120.0,BWA
+2023-09-12 15:13:00,41.45,41.45,41.44,41.44,5083.0,BWA
+2023-09-12 15:12:00,41.43,41.46,41.43,41.452,4357.0,BWA
+2023-09-12 15:11:00,41.44,41.44,41.42,41.43,2053.0,BWA
+2023-09-12 15:10:00,41.399,41.44,41.399,41.43,3346.0,BWA
+2023-09-12 15:09:00,41.385,41.395,41.385,41.395,3034.0,BWA
+2023-09-12 15:08:00,41.37,41.38,41.37,41.38,4042.0,BWA
+2023-09-12 15:07:00,41.345,41.38,41.345,41.38,3650.0,BWA
+2023-09-12 15:06:00,41.315,41.34,41.31,41.34,2451.0,BWA
+2023-09-12 15:05:00,41.305,41.31,41.305,41.31,2971.0,BWA
+2023-09-12 15:04:00,41.285,41.3,41.285,41.3,3591.0,BWA
+2023-09-12 15:03:00,41.305,41.305,41.3,41.3,2044.0,BWA
+2023-09-12 15:02:00,41.305,41.305,41.305,41.305,733.0,BWA
+2023-09-12 15:01:00,41.29,41.305,41.29,41.305,1891.0,BWA
+2023-09-12 15:00:00,41.32,41.32,41.29,41.29,1913.0,BWA
+2023-09-12 14:59:00,41.307,41.32,41.3,41.32,1435.0,BWA
+2023-09-12 14:58:00,41.291,41.291,41.291,41.291,1072.0,BWA
+2023-09-12 14:57:00,41.36,41.36,41.3,41.3,1390.0,BWA
+2023-09-12 14:56:00,41.36,41.37,41.36,41.37,1714.0,BWA
+2023-09-12 14:55:00,41.34,41.355,41.34,41.355,2338.0,BWA
+2023-09-12 14:54:00,41.325,41.35,41.325,41.35,2217.0,BWA
+2023-09-12 14:53:00,41.31,41.32,41.31,41.32,1396.0,BWA
+2023-09-12 14:52:00,41.335,41.335,41.32,41.32,1383.0,BWA
+2023-09-12 14:51:00,41.33,41.35,41.33,41.34,2250.0,BWA
+2023-09-12 14:50:00,41.38,41.38,41.34,41.34,1708.0,BWA
+2023-09-12 14:49:00,41.395,41.4,41.38,41.39,2694.0,BWA
+2023-09-12 14:48:00,41.445,41.445,41.39,41.404,1615.0,BWA
+2023-09-12 14:47:00,41.51,41.51,41.44,41.44,6955.0,BWA
+2023-09-12 14:46:00,41.54,41.54,41.5,41.51,6486.0,BWA
+2023-09-12 14:45:00,41.54,41.55,41.53,41.53,2717.0,BWA
+2023-09-12 14:44:00,41.585,41.585,41.55,41.55,3968.0,BWA
+2023-09-12 14:43:00,41.56,41.58,41.56,41.58,2131.0,BWA
+2023-09-12 14:42:00,41.6,41.6,41.55,41.55,5014.0,BWA
+2023-09-12 14:41:00,41.565,41.6,41.565,41.6,5203.0,BWA
+2023-09-12 14:40:00,41.622,41.63,41.565,41.565,10045.0,BWA
+2023-09-12 14:39:00,41.58,41.63,41.58,41.62,6521.0,BWA
+2023-09-12 14:38:00,41.575,41.59,41.57,41.58,7761.0,BWA
+2023-09-12 14:37:00,41.59,41.6,41.55,41.575,12687.0,BWA
+2023-09-12 14:36:00,41.525,41.59,41.525,41.585,7869.0,BWA
+2023-09-12 14:35:00,41.58,41.585,41.49,41.535,18271.0,BWA
+2023-09-12 14:34:00,41.545,41.6,41.54,41.58,7368.0,BWA
+2023-09-12 14:33:00,41.535,41.56,41.522,41.545,2601.0,BWA
+2023-09-12 14:32:00,41.52,41.535,41.52,41.535,1473.0,BWA
+2023-09-12 14:31:00,41.55,41.56,41.49,41.52,10027.0,BWA
+2023-09-12 14:30:00,41.47,41.535,41.46,41.535,16691.0,BWA
+2023-09-12 14:29:00,41.45,41.49,41.44,41.475,8758.0,BWA
+2023-09-12 14:28:00,41.435,41.455,41.435,41.455,3161.0,BWA
+2023-09-12 14:27:00,41.43,41.44,41.425,41.44,2073.0,BWA
+2023-09-12 14:26:00,41.42,41.43,41.415,41.43,1297.0,BWA
+2023-09-12 14:25:00,41.355,41.41,41.355,41.41,3076.0,BWA
+2023-09-12 14:24:00,41.395,41.4,41.345,41.37,4337.0,BWA
+2023-09-12 14:23:00,41.39,41.4,41.365,41.39,4072.0,BWA
+2023-09-12 14:22:00,41.38,41.38,41.35,41.37,7847.0,BWA
+2023-09-12 14:21:00,41.325,41.38,41.32,41.38,10057.0,BWA
+2023-09-12 14:20:00,41.29,41.34,41.29,41.325,4339.0,BWA
+2023-09-12 14:19:00,41.27,41.27,41.25,41.27,4751.0,BWA
+2023-09-12 14:18:00,41.19,41.25,41.19,41.25,13341.0,BWA
+2023-09-12 14:17:00,41.19,41.19,41.185,41.185,751.0,BWA
+2023-09-12 14:16:00,41.199,41.199,41.195,41.195,445.0,BWA
+2023-09-12 14:15:00,41.17,41.195,41.17,41.195,2817.0,BWA
+2023-09-12 14:14:00,41.17,41.17,41.17,41.17,2153.0,BWA
+2023-09-12 14:13:00,41.16,41.16,41.15,41.16,1498.0,BWA
+2023-09-12 14:12:00,41.155,41.155,41.155,41.155,388.0,BWA
+2023-09-12 14:11:00,41.205,41.205,41.16,41.16,1941.0,BWA
+2023-09-12 14:10:00,41.19,41.21,41.19,41.21,1809.0,BWA
+2023-09-12 14:09:00,41.18,41.18,41.17,41.18,1224.0,BWA
+2023-09-12 14:08:00,41.16,41.18,41.15,41.18,1881.0,BWA
+2023-09-12 14:07:00,41.12,41.16,41.12,41.16,1900.0,BWA
+2023-09-12 14:06:00,41.12,41.125,41.11,41.11,2976.0,BWA
+2023-09-12 14:05:00,41.1,41.11,41.1,41.11,543.0,BWA
+2023-09-12 14:04:00,41.151,41.151,41.09,41.1,11928.0,BWA
+2023-09-12 14:03:00,41.15,41.15,41.15,41.15,367.0,BWA
+2023-09-12 14:02:00,41.15,41.15,41.14,41.15,1862.0,BWA
+2023-09-12 14:01:00,41.15,41.15,41.15,41.15,801.0,BWA
+2023-09-12 14:00:00,41.15,41.15,41.14,41.14,1839.0,BWA
+2023-09-12 13:59:00,41.135,41.15,41.13,41.15,3440.0,BWA
+2023-09-12 13:58:00,41.11,41.14,41.11,41.14,1459.0,BWA
+2023-09-12 13:57:00,41.09,41.11,41.09,41.1,3851.0,BWA
+2023-09-12 13:56:00,41.11,41.12,41.1,41.1,2882.0,BWA
+2023-09-12 13:55:00,41.11,41.11,41.11,41.11,591.0,BWA
+2023-09-12 13:54:00,41.11,41.11,41.11,41.11,588.0,BWA
+2023-09-12 13:53:00,41.11,41.12,41.11,41.12,1900.0,BWA
+2023-09-12 13:52:00,41.08,41.12,41.08,41.12,4402.0,BWA
+2023-09-12 13:50:00,41.07,41.07,41.07,41.07,884.0,BWA
+2023-09-12 13:49:00,41.02,41.04,41.02,41.04,1345.0,BWA
+2023-09-12 13:47:00,41.015,41.015,41.015,41.015,593.0,BWA
+2023-09-12 13:46:00,40.957,41.0,40.957,41.0,5221.0,BWA
+2023-09-12 13:45:00,40.965,40.98,40.965,40.97,1485.0,BWA
+2023-09-12 13:44:00,40.975,40.975,40.975,40.975,249.0,BWA
+2023-09-12 13:43:00,40.97,40.98,40.97,40.98,1047.0,BWA
+2023-09-12 13:42:00,40.98,40.98,40.975,40.975,949.0,BWA
+2023-09-12 13:41:00,41.005,41.01,40.981,40.981,1575.0,BWA
+2023-09-12 13:39:00,41.0,41.02,41.0,41.02,1855.0,BWA
+2023-09-12 13:38:00,40.99,40.99,40.97,40.99,1800.0,BWA
+2023-09-12 13:37:00,40.985,40.995,40.985,40.995,607.0,BWA
+2023-09-12 13:36:00,41.0,41.007,40.98,40.98,3458.0,BWA
+2023-09-12 13:35:00,40.99,40.99,40.99,40.99,733.0,BWA
+2023-09-12 13:34:00,40.96,40.98,40.96,40.98,1084.0,BWA
+2023-09-12 13:33:00,40.98,40.98,40.965,40.968,2161.0,BWA
+2023-09-12 13:32:00,40.99,40.99,40.98,40.99,1417.0,BWA
+2023-09-12 13:31:00,41.01,41.02,40.99,40.99,2623.0,BWA
+2023-09-12 13:30:00,40.98,41.0,40.98,41.0,1480.0,BWA
+2023-09-12 13:29:00,40.94,40.97,40.94,40.97,3968.0,BWA
+2023-09-12 13:27:00,40.96,40.97,40.94,40.95,1676.0,BWA
+2023-09-12 13:26:00,40.94,40.96,40.94,40.96,1448.0,BWA
+2023-09-12 13:25:00,40.93,40.94,40.93,40.94,1388.0,BWA
+2023-09-12 13:24:00,40.905,40.93,40.905,40.93,611.0,BWA
+2023-09-12 13:23:00,40.84,40.9,40.84,40.9,3396.0,BWA
+2023-09-12 13:22:00,40.82,40.82,40.81,40.81,1073.0,BWA
+2023-09-12 13:21:00,40.81,40.835,40.81,40.83,2062.0,BWA
+2023-09-12 13:20:00,40.82,40.82,40.8,40.8,555.0,BWA
+2023-09-12 13:18:00,40.82,40.82,40.81,40.82,1114.0,BWA
+2023-09-12 13:17:00,40.81,40.82,40.8,40.82,1652.0,BWA
+2023-09-12 13:15:00,40.82,40.82,40.82,40.82,1153.0,BWA
+2023-09-12 13:14:00,40.81,40.81,40.81,40.81,478.0,BWA
+2023-09-12 13:13:00,40.81,40.81,40.8,40.8,394.0,BWA
+2023-09-12 13:12:00,40.8,40.81,40.8,40.81,4877.0,BWA
+2023-09-12 13:10:00,40.82,40.82,40.81,40.81,962.0,BWA
+2023-09-12 13:09:00,40.83,40.84,40.83,40.83,2472.0,BWA
+2023-09-12 13:08:00,40.82,40.82,40.82,40.82,1029.0,BWA
+2023-09-12 13:06:00,40.812,40.82,40.81,40.81,1215.0,BWA
+2023-09-12 13:05:00,40.82,40.82,40.82,40.82,752.0,BWA
+2023-09-12 13:04:00,40.82,40.82,40.819,40.82,893.0,BWA
+2023-09-12 13:03:00,40.77,40.79,40.77,40.79,900.0,BWA
+2023-09-12 13:02:00,40.73,40.78,40.73,40.78,3652.0,BWA
+2023-09-12 13:01:00,40.72,40.73,40.72,40.73,2057.0,BWA
+2023-09-12 13:00:00,40.74,40.74,40.71,40.71,3595.0,BWA
+2023-09-12 12:59:00,40.715,40.735,40.715,40.735,2817.0,BWA
+2023-09-12 12:58:00,40.73,40.73,40.71,40.719,1184.0,BWA
+2023-09-12 12:57:00,40.73,40.73,40.73,40.73,922.0,BWA
+2023-09-12 12:56:00,40.71,40.725,40.71,40.725,1100.0,BWA
+2023-09-12 12:55:00,40.731,40.735,40.731,40.735,1403.0,BWA
+2023-09-12 12:54:00,40.73,40.74,40.725,40.74,1153.0,BWA
+2023-09-12 12:53:00,40.725,40.725,40.72,40.72,253.0,BWA
+2023-09-12 12:52:00,40.73,40.73,40.725,40.725,475.0,BWA
+2023-09-12 12:51:00,40.74,40.74,40.715,40.73,3187.0,BWA
+2023-09-12 12:50:00,40.75,40.75,40.748,40.75,970.0,BWA
+2023-09-12 12:49:00,40.75,40.755,40.75,40.755,1186.0,BWA
+2023-09-12 12:48:00,40.73,40.73,40.73,40.73,1059.0,BWA
+2023-09-12 12:47:00,40.72,40.73,40.72,40.73,3435.0,BWA
+2023-09-12 12:46:00,40.72,40.74,40.72,40.73,2164.0,BWA
+2023-09-12 12:45:00,40.725,40.725,40.717,40.717,988.0,BWA
+2023-09-12 12:44:00,40.71,40.725,40.71,40.725,2720.0,BWA
+2023-09-12 12:43:00,40.72,40.72,40.71,40.72,1730.0,BWA
+2023-09-12 12:42:00,40.72,40.72,40.72,40.72,537.0,BWA
+2023-09-12 12:41:00,40.71,40.715,40.71,40.715,1027.0,BWA
+2023-09-12 12:40:00,40.7,40.705,40.7,40.705,624.0,BWA
+2023-09-12 12:39:00,40.71,40.71,40.69,40.7,2494.0,BWA
+2023-09-12 12:37:00,40.705,40.725,40.705,40.72,1699.0,BWA
+2023-09-12 12:36:00,40.7,40.71,40.7,40.71,866.0,BWA
+2023-09-12 12:35:00,40.686,40.69,40.677,40.69,1296.0,BWA
+2023-09-12 12:34:00,40.69,40.69,40.68,40.685,1604.0,BWA
+2023-09-12 12:33:00,40.685,40.69,40.685,40.69,546.0,BWA
+2023-09-12 12:32:00,40.67,40.7,40.66,40.69,3529.0,BWA
+2023-09-12 12:31:00,40.74,40.75,40.67,40.67,12953.0,BWA
+2023-09-12 12:30:00,40.75,40.75,40.75,40.75,464.0,BWA
+2023-09-12 12:29:00,40.75,40.76,40.75,40.75,2662.0,BWA
+2023-09-12 12:28:00,40.79,40.8,40.73,40.73,6042.0,BWA
+2023-09-12 12:27:00,40.8,40.815,40.791,40.8,3361.0,BWA
+2023-09-12 12:26:00,40.8,40.8,40.795,40.795,2145.0,BWA
+2023-09-12 12:25:00,40.84,40.84,40.8,40.8,3694.0,BWA
+2023-09-12 12:24:00,40.845,40.85,40.844,40.844,4021.0,BWA
+2023-09-12 12:23:00,40.825,40.83,40.825,40.83,324.0,BWA
+2023-09-12 12:22:00,40.8,40.82,40.795,40.81,3567.0,BWA
+2023-09-12 12:21:00,40.75,40.79,40.75,40.79,5292.0,BWA
+2023-09-12 12:20:00,40.71,40.76,40.71,40.75,7283.0,BWA
+2023-09-12 12:19:00,40.7,40.71,40.66,40.71,4825.0,BWA
+2023-09-12 12:18:00,40.71,40.71,40.699,40.71,1954.0,BWA
+2023-09-12 12:17:00,40.735,40.735,40.72,40.72,809.0,BWA
+2023-09-12 12:16:00,40.73,40.735,40.73,40.735,409.0,BWA
+2023-09-12 12:15:00,40.73,40.73,40.725,40.73,1073.0,BWA
+2023-09-12 12:14:00,40.72,40.74,40.72,40.73,3877.0,BWA
+2023-09-12 12:13:00,40.78,40.78,40.72,40.72,4540.0,BWA
+2023-09-12 12:12:00,40.79,40.79,40.79,40.79,257.0,BWA
+2023-09-12 12:11:00,40.78,40.785,40.78,40.785,912.0,BWA
+2023-09-12 12:10:00,40.79,40.79,40.773,40.773,2586.0,BWA
+2023-09-12 12:09:00,40.815,40.815,40.77,40.77,4706.0,BWA
+2023-09-12 12:08:00,40.815,40.815,40.815,40.815,1363.0,BWA
+2023-09-12 12:07:00,40.84,40.845,40.81,40.815,2916.0,BWA
+2023-09-12 12:06:00,40.84,40.84,40.835,40.835,453.0,BWA
+2023-09-12 12:05:00,40.84,40.84,40.84,40.84,1573.0,BWA
+2023-09-12 12:04:00,40.845,40.85,40.845,40.845,1035.0,BWA
+2023-09-12 12:03:00,40.831,40.845,40.82,40.845,3851.0,BWA
+2023-09-12 12:02:00,40.835,40.835,40.835,40.835,377.0,BWA
+2023-09-12 12:01:00,40.83,40.84,40.83,40.835,2115.0,BWA
+2023-09-12 12:00:00,40.82,40.83,40.82,40.825,2306.0,BWA
+2023-09-12 11:59:00,40.815,40.819,40.815,40.819,448.0,BWA
+2023-09-12 11:58:00,40.825,40.825,40.82,40.82,1378.0,BWA
+2023-09-12 11:57:00,40.81,40.82,40.81,40.82,535.0,BWA
+2023-09-12 11:55:00,40.84,40.84,40.82,40.82,1531.0,BWA
+2023-09-12 11:54:00,40.85,40.85,40.84,40.84,1473.0,BWA
+2023-09-12 11:53:00,40.845,40.85,40.84,40.85,2023.0,BWA
+2023-09-12 11:52:00,40.831,40.84,40.831,40.84,1021.0,BWA
+2023-09-12 11:50:00,40.82,40.835,40.82,40.83,2572.0,BWA
+2023-09-12 11:49:00,40.845,40.845,40.82,40.82,2647.0,BWA
+2023-09-12 11:48:00,40.84,40.84,40.84,40.84,154.0,BWA
+2023-09-12 11:47:00,40.8,40.84,40.8,40.84,1601.0,BWA
+2023-09-12 11:46:00,40.765,40.785,40.765,40.785,1973.0,BWA
+2023-09-12 11:45:00,40.745,40.765,40.74,40.765,3457.0,BWA
+2023-09-12 11:44:00,40.77,40.77,40.76,40.76,956.0,BWA
+2023-09-12 11:43:00,40.77,40.77,40.77,40.77,334.0,BWA
+2023-09-12 11:42:00,40.8,40.8,40.78,40.78,1467.0,BWA
+2023-09-12 11:41:00,40.83,40.83,40.81,40.81,1776.0,BWA
+2023-09-12 11:39:00,40.825,40.83,40.82,40.82,3215.0,BWA
+2023-09-12 11:38:00,40.795,40.815,40.795,40.8,6169.0,BWA
+2023-09-12 11:37:00,40.79,40.8,40.785,40.8,3378.0,BWA
+2023-09-12 11:36:00,40.795,40.8,40.79,40.795,6138.0,BWA
+2023-09-12 11:35:00,40.795,40.8,40.795,40.8,439.0,BWA
+2023-09-12 11:34:00,40.8,40.8,40.79,40.8,3938.0,BWA
+2023-09-12 11:33:00,40.825,40.825,40.79,40.795,7168.0,BWA
+2023-09-12 11:32:00,40.81,40.83,40.81,40.83,705.0,BWA
+2023-09-12 11:31:00,40.77,40.81,40.77,40.8,14433.0,BWA
+2023-09-12 11:30:00,40.77,40.77,40.77,40.77,350.0,BWA
+2023-09-12 11:29:00,40.755,40.77,40.755,40.76,1959.0,BWA
+2023-09-12 11:28:00,40.74,40.76,40.74,40.76,3098.0,BWA
+2023-09-12 11:27:00,40.72,40.73,40.72,40.73,1350.0,BWA
+2023-09-12 11:26:00,40.69,40.73,40.69,40.72,8891.0,BWA
+2023-09-12 11:25:00,40.68,40.69,40.68,40.68,1606.0,BWA
+2023-09-12 11:24:00,40.67,40.7,40.67,40.68,3512.0,BWA
+2023-09-12 11:23:00,40.665,40.67,40.665,40.67,670.0,BWA
+2023-09-12 11:22:00,40.67,40.67,40.66,40.665,1584.0,BWA
+2023-09-12 11:21:00,40.65,40.68,40.65,40.67,2107.0,BWA
+2023-09-12 11:20:00,40.65,40.65,40.65,40.65,226.0,BWA
+2023-09-12 11:19:00,40.65,40.65,40.65,40.65,1109.0,BWA
+2023-09-12 11:18:00,40.67,40.7,40.65,40.67,7711.0,BWA
+2023-09-12 11:17:00,40.664,40.68,40.664,40.68,2175.0,BWA
+2023-09-12 11:16:00,40.67,40.67,40.66,40.67,1873.0,BWA
+2023-09-12 11:15:00,40.65,40.68,40.65,40.68,4682.0,BWA
+2023-09-12 11:14:00,40.665,40.665,40.64,40.64,1150.0,BWA
+2023-09-12 11:13:00,40.685,40.685,40.67,40.68,1195.0,BWA
+2023-09-12 11:12:00,40.685,40.69,40.67,40.69,2746.0,BWA
+2023-09-12 11:11:00,40.67,40.69,40.67,40.69,2455.0,BWA
+2023-09-12 11:10:00,40.68,40.68,40.65,40.65,2207.0,BWA
+2023-09-12 11:09:00,40.71,40.71,40.68,40.68,1064.0,BWA
+2023-09-12 11:08:00,40.74,40.74,40.73,40.73,1549.0,BWA
+2023-09-12 11:07:00,40.73,40.74,40.73,40.73,1539.0,BWA
+2023-09-12 11:06:00,40.79,40.79,40.73,40.73,28540.0,BWA
+2023-09-12 11:05:00,40.82,40.82,40.79,40.8,3549.0,BWA
+2023-09-12 11:04:00,40.815,40.815,40.815,40.815,2240.0,BWA
+2023-09-12 11:03:00,40.79,40.835,40.79,40.835,2070.0,BWA
+2023-09-12 11:02:00,40.82,40.82,40.78,40.78,2701.0,BWA
+2023-09-12 11:01:00,40.785,40.83,40.785,40.83,3619.0,BWA
+2023-09-12 11:00:00,40.78,40.79,40.77,40.775,1960.0,BWA
+2023-09-12 10:59:00,40.76,40.77,40.73,40.77,4989.0,BWA
+2023-09-12 10:58:00,40.785,40.785,40.75,40.75,1680.0,BWA
+2023-09-12 10:57:00,40.78,40.8,40.75,40.8,4015.0,BWA
+2023-09-12 10:56:00,40.82,40.82,40.8,40.8,1334.0,BWA
+2023-09-12 10:55:00,40.86,40.86,40.84,40.84,2319.0,BWA
+2023-09-12 10:54:00,40.87,40.87,40.87,40.87,667.0,BWA
+2023-09-12 10:53:00,40.89,40.89,40.873,40.89,3559.0,BWA
+2023-09-12 10:52:00,40.88,40.89,40.87,40.89,2138.0,BWA
+2023-09-12 10:51:00,40.89,40.894,40.865,40.88,5297.0,BWA
+2023-09-12 10:50:00,41.0,41.0,40.91,40.91,3219.0,BWA
+2023-09-12 10:49:00,41.06,41.06,41.0,41.0,1643.0,BWA
+2023-09-12 10:48:00,41.04,41.07,41.02,41.06,9943.0,BWA
+2023-09-12 10:47:00,41.12,41.12,41.05,41.05,3088.0,BWA
+2023-09-12 10:46:00,41.131,41.131,41.11,41.11,1331.0,BWA
+2023-09-12 10:45:00,41.14,41.14,41.11,41.115,3230.0,BWA
+2023-09-12 10:44:00,41.14,41.14,41.11,41.14,6540.0,BWA
+2023-09-12 10:43:00,41.18,41.18,41.15,41.155,1545.0,BWA
+2023-09-12 10:42:00,41.2,41.21,41.18,41.18,4304.0,BWA
+2023-09-12 10:41:00,41.19,41.24,41.18,41.2,10194.0,BWA
+2023-09-12 10:40:00,41.225,41.23,41.195,41.22,3932.0,BWA
+2023-09-12 10:39:00,41.09,41.23,41.07,41.22,27129.0,BWA
+2023-09-12 10:38:00,41.11,41.11,41.1,41.1,488.0,BWA
+2023-09-12 10:37:00,41.16,41.18,41.12,41.12,8971.0,BWA
+2023-09-12 10:36:00,41.145,41.17,41.145,41.16,3862.0,BWA
+2023-09-12 10:35:00,41.1,41.15,41.09,41.145,30677.0,BWA
+2023-09-12 10:34:00,41.18,41.18,41.1,41.1,3545.0,BWA
+2023-09-12 10:33:00,41.18,41.22,41.18,41.205,3526.0,BWA
+2023-09-12 10:32:00,41.27,41.28,41.2,41.2,12690.0,BWA
+2023-09-12 10:31:00,41.36,41.36,41.26,41.26,18286.0,BWA
+2023-09-12 10:30:00,41.45,41.45,41.33,41.37,19911.0,BWA
+2023-09-12 10:29:00,41.41,41.46,41.41,41.452,12237.0,BWA
+2023-09-12 10:28:00,41.4,41.4,41.391,41.4,2315.0,BWA
+2023-09-12 10:27:00,41.36,41.41,41.355,41.41,7273.0,BWA
+2023-09-12 10:26:00,41.46,41.46,41.37,41.37,3187.0,BWA
+2023-09-12 10:25:00,41.47,41.475,41.42,41.45,5997.0,BWA
+2023-09-12 10:24:00,41.48,41.5,41.48,41.5,1991.0,BWA
+2023-09-12 10:23:00,41.5,41.5,41.48,41.48,1465.0,BWA
+2023-09-12 10:22:00,41.45,41.51,41.45,41.505,3179.0,BWA
+2023-09-12 10:21:00,41.6,41.61,41.45,41.45,6072.0,BWA
+2023-09-12 10:20:00,41.61,41.63,41.56,41.585,19613.0,BWA
+2023-09-12 10:19:00,41.62,41.63,41.6,41.62,6846.0,BWA
+2023-09-12 10:18:00,41.63,41.66,41.63,41.63,4349.0,BWA
+2023-09-12 10:17:00,41.64,41.65,41.63,41.64,3831.0,BWA
+2023-09-12 10:16:00,41.62,41.63,41.58,41.63,8666.0,BWA
+2023-09-12 10:15:00,41.66,41.66,41.61,41.615,15163.0,BWA
+2023-09-12 10:14:00,41.57,41.65,41.56,41.65,8902.0,BWA
+2023-09-12 10:13:00,41.535,41.57,41.535,41.57,4753.0,BWA
+2023-09-12 10:12:00,41.505,41.55,41.505,41.55,2288.0,BWA
+2023-09-12 10:11:00,41.53,41.53,41.51,41.51,1347.0,BWA
+2023-09-12 10:10:00,41.525,41.57,41.525,41.535,1953.0,BWA
+2023-09-12 10:09:00,41.56,41.56,41.53,41.53,5165.0,BWA
+2023-09-12 10:08:00,41.575,41.59,41.52,41.55,11291.0,BWA
+2023-09-12 10:07:00,41.52,41.57,41.52,41.57,15337.0,BWA
+2023-09-12 10:06:00,41.55,41.55,41.52,41.52,5721.0,BWA
+2023-09-12 10:05:00,41.58,41.59,41.55,41.58,5954.0,BWA
+2023-09-12 10:04:00,41.625,41.66,41.57,41.57,8849.0,BWA
+2023-09-12 10:03:00,41.57,41.64,41.54,41.64,8251.0,BWA
+2023-09-12 10:02:00,41.46,41.52,41.46,41.52,7419.0,BWA
+2023-09-12 10:01:00,41.39,41.44,41.39,41.44,21964.0,BWA
+2023-09-12 10:00:00,41.37,41.46,41.36,41.381,11820.0,BWA
+2023-09-12 09:59:00,41.37,41.37,41.34,41.355,15861.0,BWA
+2023-09-12 09:58:00,41.3,41.36,41.3,41.355,2092.0,BWA
+2023-09-12 09:57:00,41.27,41.34,41.26,41.34,5880.0,BWA
+2023-09-12 09:56:00,41.22,41.3,41.22,41.3,9133.0,BWA
+2023-09-12 09:55:00,41.21,41.23,41.19,41.2,2081.0,BWA
+2023-09-12 09:54:00,41.3,41.32,41.17,41.17,8581.0,BWA
+2023-09-12 09:53:00,41.2,41.35,41.2,41.35,29521.0,BWA
+2023-09-12 09:52:00,41.075,41.19,41.075,41.19,8774.0,BWA
+2023-09-12 09:51:00,41.04,41.09,41.04,41.06,3196.0,BWA
+2023-09-12 09:50:00,41.14,41.14,41.07,41.07,2703.0,BWA
+2023-09-12 09:49:00,41.17,41.17,41.17,41.17,1010.0,BWA
+2023-09-12 09:48:00,41.09,41.18,41.09,41.18,29090.0,BWA
+2023-09-12 09:47:00,41.14,41.14,41.09,41.09,3672.0,BWA
+2023-09-12 09:46:00,41.24,41.24,41.2,41.2,5390.0,BWA
+2023-09-12 09:45:00,41.205,41.32,41.19,41.23,9577.0,BWA
+2023-09-12 09:44:00,41.1,41.21,41.08,41.2,9082.0,BWA
+2023-09-12 09:43:00,41.105,41.13,41.075,41.1,11086.0,BWA
+2023-09-12 09:42:00,41.07,41.14,41.03,41.105,14155.0,BWA
+2023-09-12 09:41:00,40.945,41.1,40.945,41.07,20412.0,BWA
+2023-09-12 09:40:00,40.79,40.97,40.79,40.97,13160.0,BWA
+2023-09-12 09:39:00,40.7,40.88,40.7,40.8,13539.0,BWA
+2023-09-12 09:38:00,40.66,40.7,40.64,40.7,3928.0,BWA
+2023-09-12 09:37:00,40.55,40.66,40.55,40.66,13666.0,BWA
+2023-09-12 09:36:00,40.39,40.46,40.377,40.46,4403.0,BWA
+2023-09-12 09:35:00,40.38,40.38,40.365,40.375,4889.0,BWA
+2023-09-12 09:34:00,40.365,40.39,40.36,40.365,618.0,BWA
+2023-09-12 09:33:00,40.37,40.37,40.33,40.33,1248.0,BWA
+2023-09-12 09:32:00,40.275,40.36,40.275,40.35,2228.0,BWA
+2023-09-12 09:31:00,40.2,40.275,40.2,40.275,1532.0,BWA
+2023-09-12 09:30:00,40.08,40.22,40.08,40.155,10369.0,BWA
+2023-09-12 09:23:00,40.13,40.13,40.13,40.13,4.0,BWA
+2023-09-12 08:58:00,40.13,40.13,40.13,40.13,87.0,BWA
+2023-09-12 08:51:00,40.13,40.13,40.13,40.13,200.0,BWA
+2023-09-12 08:40:00,40.19,40.19,40.19,40.19,1.0,BWA
+2023-09-12 08:02:00,40.17,40.17,40.17,40.17,1.0,BWA
+2023-09-12 08:01:00,40.678,40.678,40.678,40.678,4.0,BWA
+2023-09-12 08:00:00,40.23,40.23,40.17,40.17,2.0,BWA
+2023-09-12 07:18:00,40.34,40.34,40.34,40.34,4.0,BWA
+2023-09-12 05:20:00,40.13,40.13,40.13,40.13,300.0,BWA
+2023-09-11 19:00:00,40.17,40.17,40.17,40.17,296484.0,BWA
+2023-09-11 18:38:00,40.49,40.49,40.49,40.49,1.0,BWA
+2023-09-11 18:30:00,40.17,40.17,40.17,40.17,296484.0,BWA
+2023-09-11 16:10:00,40.17,40.17,40.17,40.17,296484.0,BWA
+2023-09-11 16:07:00,40.01,40.01,40.01,40.01,1.0,BWA
+2023-09-11 16:04:00,40.001,40.001,40.001,40.001,1.0,BWA
+2023-09-11 16:02:00,40.17,40.17,40.17,40.17,14843.0,BWA
+2023-09-11 16:01:00,40.17,40.17,40.17,40.17,1550.0,BWA
+2023-09-11 16:00:00,40.17,40.175,40.17,40.17,639780.0,BWA
+2023-09-11 15:59:00,40.175,40.19,40.15,40.17,51094.0,BWA
+2023-09-11 15:58:00,40.19,40.19,40.17,40.18,16913.0,BWA
+2023-09-11 15:57:00,40.135,40.19,40.135,40.185,13358.0,BWA
+2023-09-11 15:56:00,40.095,40.14,40.095,40.135,15004.0,BWA
+2023-09-11 15:55:00,40.095,40.105,40.08,40.095,16691.0,BWA
+2023-09-11 15:54:00,40.105,40.11,40.09,40.095,19313.0,BWA
+2023-09-11 15:53:00,40.06,40.11,40.055,40.105,16562.0,BWA
+2023-09-11 15:52:00,40.1,40.11,40.065,40.065,29059.0,BWA
+2023-09-11 15:51:00,40.1,40.12,40.09,40.09,21859.0,BWA
+2023-09-11 15:50:00,40.19,40.19,40.09,40.09,23214.0,BWA
+2023-09-11 15:49:00,40.2,40.205,40.18,40.19,5062.0,BWA
+2023-09-11 15:48:00,40.21,40.215,40.18,40.21,7089.0,BWA
+2023-09-11 15:47:00,40.235,40.24,40.215,40.22,6051.0,BWA
+2023-09-11 15:46:00,40.235,40.24,40.215,40.235,10152.0,BWA
+2023-09-11 15:45:00,40.25,40.25,40.235,40.235,3799.0,BWA
+2023-09-11 15:44:00,40.27,40.275,40.25,40.255,7870.0,BWA
+2023-09-11 15:43:00,40.23,40.27,40.23,40.265,12016.0,BWA
+2023-09-11 15:42:00,40.215,40.23,40.21,40.23,3919.0,BWA
+2023-09-11 15:41:00,40.2,40.22,40.2,40.215,2874.0,BWA
+2023-09-11 15:40:00,40.21,40.21,40.19,40.19,2798.0,BWA
+2023-09-11 15:39:00,40.21,40.22,40.21,40.22,2895.0,BWA
+2023-09-11 15:38:00,40.23,40.23,40.215,40.215,1443.0,BWA
+2023-09-11 15:37:00,40.23,40.24,40.23,40.235,1557.0,BWA
+2023-09-11 15:36:00,40.255,40.255,40.22,40.23,5049.0,BWA
+2023-09-11 15:35:00,40.275,40.275,40.24,40.25,3089.0,BWA
+2023-09-11 15:34:00,40.255,40.275,40.255,40.275,3808.0,BWA
+2023-09-11 15:33:00,40.25,40.265,40.25,40.255,3551.0,BWA
+2023-09-11 15:32:00,40.295,40.295,40.255,40.255,6005.0,BWA
+2023-09-11 15:31:00,40.295,40.3,40.295,40.3,1509.0,BWA
+2023-09-11 15:30:00,40.285,40.29,40.285,40.29,1580.0,BWA
+2023-09-11 15:29:00,40.29,40.3,40.275,40.275,1420.0,BWA
+2023-09-11 15:28:00,40.305,40.31,40.29,40.3,3033.0,BWA
+2023-09-11 15:27:00,40.315,40.315,40.3,40.3,1208.0,BWA
+2023-09-11 15:26:00,40.355,40.355,40.31,40.315,3703.0,BWA
+2023-09-11 15:25:00,40.33,40.355,40.33,40.355,5649.0,BWA
+2023-09-11 15:24:00,40.32,40.325,40.315,40.32,2132.0,BWA
+2023-09-11 15:23:00,40.31,40.31,40.29,40.31,4332.0,BWA
+2023-09-11 15:22:00,40.325,40.33,40.315,40.315,2545.0,BWA
+2023-09-11 15:21:00,40.315,40.33,40.315,40.328,3130.0,BWA
+2023-09-11 15:20:00,40.33,40.34,40.32,40.32,3334.0,BWA
+2023-09-11 15:19:00,40.33,40.33,40.329,40.329,765.0,BWA
+2023-09-11 15:18:00,40.33,40.335,40.325,40.335,2013.0,BWA
+2023-09-11 15:17:00,40.32,40.335,40.32,40.335,2974.0,BWA
+2023-09-11 15:16:00,40.321,40.325,40.321,40.325,592.0,BWA
+2023-09-11 15:15:00,40.339,40.339,40.33,40.33,857.0,BWA
+2023-09-11 15:14:00,40.33,40.346,40.33,40.34,1958.0,BWA
+2023-09-11 15:13:00,40.285,40.325,40.28,40.325,7856.0,BWA
+2023-09-11 15:12:00,40.3,40.3,40.29,40.29,1242.0,BWA
+2023-09-11 15:11:00,40.305,40.305,40.301,40.301,466.0,BWA
+2023-09-11 15:10:00,40.33,40.33,40.31,40.32,1286.0,BWA
+2023-09-11 15:09:00,40.35,40.355,40.335,40.335,2847.0,BWA
+2023-09-11 15:08:00,40.35,40.35,40.35,40.35,2057.0,BWA
+2023-09-11 15:07:00,40.35,40.35,40.35,40.35,385.0,BWA
+2023-09-11 15:06:00,40.359,40.359,40.35,40.35,1080.0,BWA
+2023-09-11 15:05:00,40.359,40.359,40.34,40.35,2355.0,BWA
+2023-09-11 15:04:00,40.355,40.355,40.355,40.355,371.0,BWA
+2023-09-11 15:03:00,40.35,40.355,40.34,40.35,1081.0,BWA
+2023-09-11 15:02:00,40.35,40.355,40.349,40.349,1796.0,BWA
+2023-09-11 15:01:00,40.365,40.365,40.34,40.36,1700.0,BWA
+2023-09-11 15:00:00,40.355,40.36,40.355,40.36,1328.0,BWA
+2023-09-11 14:59:00,40.36,40.36,40.35,40.35,3066.0,BWA
+2023-09-11 14:58:00,40.37,40.37,40.365,40.365,1025.0,BWA
+2023-09-11 14:57:00,40.375,40.375,40.375,40.375,383.0,BWA
+2023-09-11 14:56:00,40.38,40.38,40.38,40.38,2173.0,BWA
+2023-09-11 14:55:00,40.38,40.385,40.38,40.385,1012.0,BWA
+2023-09-11 14:54:00,40.39,40.39,40.39,40.39,1283.0,BWA
+2023-09-11 14:53:00,40.38,40.38,40.38,40.38,2021.0,BWA
+2023-09-11 14:51:00,40.385,40.385,40.38,40.38,350.0,BWA
+2023-09-11 14:50:00,40.38,40.39,40.375,40.38,1762.0,BWA
+2023-09-11 14:49:00,40.38,40.388,40.38,40.388,697.0,BWA
+2023-09-11 14:48:00,40.39,40.39,40.385,40.39,1765.0,BWA
+2023-09-11 14:46:00,40.4,40.4,40.4,40.4,1941.0,BWA
+2023-09-11 14:44:00,40.37,40.39,40.37,40.39,2829.0,BWA
+2023-09-11 14:43:00,40.36,40.37,40.36,40.37,1758.0,BWA
+2023-09-11 14:41:00,40.38,40.38,40.37,40.38,1166.0,BWA
+2023-09-11 14:40:00,40.38,40.38,40.38,40.38,280.0,BWA
+2023-09-11 14:39:00,40.37,40.37,40.37,40.37,247.0,BWA
+2023-09-11 14:38:00,40.4,40.4,40.38,40.38,1236.0,BWA
+2023-09-11 14:37:00,40.41,40.41,40.405,40.405,1721.0,BWA
+2023-09-11 14:36:00,40.411,40.411,40.41,40.41,976.0,BWA
+2023-09-11 14:35:00,40.4,40.415,40.39,40.415,4438.0,BWA
+2023-09-11 14:34:00,40.405,40.405,40.405,40.405,600.0,BWA
+2023-09-11 14:33:00,40.41,40.41,40.41,40.41,884.0,BWA
+2023-09-11 14:32:00,40.407,40.41,40.4,40.404,1067.0,BWA
+2023-09-11 14:31:00,40.41,40.41,40.405,40.405,1000.0,BWA
+2023-09-11 14:30:00,40.4,40.41,40.4,40.405,1018.0,BWA
+2023-09-11 14:29:00,40.4,40.41,40.4,40.41,440.0,BWA
+2023-09-11 14:28:00,40.39,40.39,40.39,40.39,202.0,BWA
+2023-09-11 14:27:00,40.43,40.43,40.41,40.41,1667.0,BWA
+2023-09-11 14:26:00,40.42,40.42,40.42,40.42,322.0,BWA
+2023-09-11 14:25:00,40.42,40.42,40.42,40.42,217.0,BWA
+2023-09-11 14:24:00,40.43,40.43,40.43,40.43,437.0,BWA
+2023-09-11 14:23:00,40.425,40.425,40.425,40.425,239.0,BWA
+2023-09-11 14:22:00,40.44,40.44,40.43,40.43,573.0,BWA
+2023-09-11 14:21:00,40.45,40.45,40.43,40.435,1624.0,BWA
+2023-09-11 14:20:00,40.44,40.46,40.44,40.46,1304.0,BWA
+2023-09-11 14:19:00,40.43,40.43,40.43,40.43,421.0,BWA
+2023-09-11 14:18:00,40.43,40.44,40.42,40.438,1576.0,BWA
+2023-09-11 14:17:00,40.437,40.44,40.437,40.44,595.0,BWA
+2023-09-11 14:16:00,40.43,40.43,40.425,40.43,1103.0,BWA
+2023-09-11 14:15:00,40.446,40.446,40.44,40.44,355.0,BWA
+2023-09-11 14:14:00,40.46,40.46,40.44,40.44,1033.0,BWA
+2023-09-11 14:13:00,40.46,40.467,40.43,40.467,2449.0,BWA
+2023-09-11 14:12:00,40.48,40.487,40.465,40.467,1569.0,BWA
+2023-09-11 14:11:00,40.47,40.473,40.47,40.473,817.0,BWA
+2023-09-11 14:10:00,40.46,40.46,40.46,40.46,307.0,BWA
+2023-09-11 14:09:00,40.46,40.46,40.456,40.46,1478.0,BWA
+2023-09-11 14:08:00,40.46,40.46,40.45,40.459,2300.0,BWA
+2023-09-11 14:07:00,40.46,40.47,40.46,40.47,581.0,BWA
+2023-09-11 14:06:00,40.47,40.47,40.46,40.46,793.0,BWA
+2023-09-11 14:05:00,40.46,40.465,40.46,40.46,887.0,BWA
+2023-09-11 14:04:00,40.47,40.47,40.47,40.47,605.0,BWA
+2023-09-11 14:03:00,40.51,40.51,40.48,40.5,2244.0,BWA
+2023-09-11 14:02:00,40.48,40.51,40.48,40.51,1592.0,BWA
+2023-09-11 14:01:00,40.46,40.47,40.455,40.47,3439.0,BWA
+2023-09-11 13:59:00,40.465,40.465,40.465,40.465,259.0,BWA
+2023-09-11 13:58:00,40.46,40.46,40.46,40.46,225.0,BWA
+2023-09-11 13:56:00,40.475,40.475,40.47,40.47,526.0,BWA
+2023-09-11 13:55:00,40.51,40.51,40.47,40.47,2427.0,BWA
+2023-09-11 13:54:00,40.505,40.505,40.505,40.505,192.0,BWA
+2023-09-11 13:53:00,40.48,40.51,40.48,40.51,1386.0,BWA
+2023-09-11 13:51:00,40.48,40.48,40.48,40.48,590.0,BWA
+2023-09-11 13:50:00,40.47,40.47,40.47,40.47,554.0,BWA
+2023-09-11 13:49:00,40.51,40.51,40.49,40.49,1702.0,BWA
+2023-09-11 13:48:00,40.51,40.52,40.51,40.52,1418.0,BWA
+2023-09-11 13:47:00,40.5,40.505,40.5,40.505,996.0,BWA
+2023-09-11 13:46:00,40.49,40.5,40.49,40.495,997.0,BWA
+2023-09-11 13:45:00,40.491,40.491,40.49,40.49,2497.0,BWA
+2023-09-11 13:44:00,40.51,40.52,40.51,40.52,1483.0,BWA
+2023-09-11 13:43:00,40.5,40.5,40.5,40.5,1239.0,BWA
+2023-09-11 13:42:00,40.51,40.51,40.51,40.51,993.0,BWA
+2023-09-11 13:40:00,40.52,40.52,40.52,40.52,860.0,BWA
+2023-09-11 13:39:00,40.51,40.51,40.51,40.51,848.0,BWA
+2023-09-11 13:38:00,40.51,40.53,40.51,40.53,1144.0,BWA
+2023-09-11 13:37:00,40.525,40.53,40.525,40.53,1210.0,BWA
+2023-09-11 13:36:00,40.53,40.53,40.53,40.53,809.0,BWA
+2023-09-11 13:35:00,40.545,40.545,40.53,40.53,668.0,BWA
+2023-09-11 13:34:00,40.55,40.555,40.54,40.54,1383.0,BWA
+2023-09-11 13:32:00,40.55,40.557,40.55,40.55,483.0,BWA
+2023-09-11 13:31:00,40.55,40.55,40.53,40.54,1397.0,BWA
+2023-09-11 13:30:00,40.57,40.57,40.549,40.55,3194.0,BWA
+2023-09-11 13:29:00,40.562,40.59,40.562,40.58,1231.0,BWA
+2023-09-11 13:26:00,40.55,40.57,40.55,40.565,1625.0,BWA
+2023-09-11 13:25:00,40.54,40.54,40.54,40.54,807.0,BWA
+2023-09-11 13:24:00,40.52,40.54,40.52,40.54,1484.0,BWA
+2023-09-11 13:23:00,40.581,40.581,40.54,40.54,6036.0,BWA
+2023-09-11 13:22:00,40.57,40.571,40.57,40.571,927.0,BWA
+2023-09-11 13:21:00,40.54,40.57,40.54,40.57,1839.0,BWA
+2023-09-11 13:20:00,40.52,40.54,40.51,40.53,4966.0,BWA
+2023-09-11 13:19:00,40.49,40.51,40.49,40.51,2816.0,BWA
+2023-09-11 13:18:00,40.48,40.49,40.47,40.49,3340.0,BWA
+2023-09-11 13:17:00,40.48,40.48,40.48,40.48,541.0,BWA
+2023-09-11 13:16:00,40.471,40.479,40.471,40.479,657.0,BWA
+2023-09-11 13:15:00,40.47,40.475,40.47,40.475,518.0,BWA
+2023-09-11 13:14:00,40.46,40.46,40.46,40.46,481.0,BWA
+2023-09-11 13:13:00,40.49,40.495,40.47,40.47,2313.0,BWA
+2023-09-11 13:12:00,40.48,40.48,40.48,40.48,1209.0,BWA
+2023-09-11 13:11:00,40.49,40.49,40.49,40.49,238.0,BWA
+2023-09-11 13:10:00,40.48,40.48,40.48,40.48,3002.0,BWA
+2023-09-11 13:09:00,40.48,40.48,40.475,40.475,418.0,BWA
+2023-09-11 13:08:00,40.445,40.48,40.445,40.48,1947.0,BWA
+2023-09-11 13:07:00,40.47,40.47,40.45,40.46,2568.0,BWA
+2023-09-11 13:05:00,40.468,40.47,40.468,40.47,1064.0,BWA
+2023-09-11 13:03:00,40.48,40.48,40.48,40.48,617.0,BWA
+2023-09-11 13:02:00,40.46,40.48,40.45,40.48,2464.0,BWA
+2023-09-11 13:01:00,40.45,40.45,40.45,40.45,651.0,BWA
+2023-09-11 13:00:00,40.48,40.48,40.45,40.45,1856.0,BWA
+2023-09-11 12:59:00,40.46,40.48,40.46,40.465,2004.0,BWA
+2023-09-11 12:58:00,40.46,40.46,40.45,40.45,1368.0,BWA
+2023-09-11 12:57:00,40.45,40.45,40.45,40.45,936.0,BWA
+2023-09-11 12:56:00,40.45,40.45,40.45,40.45,274.0,BWA
+2023-09-11 12:55:00,40.43,40.43,40.43,40.43,988.0,BWA
+2023-09-11 12:53:00,40.45,40.45,40.41,40.41,2275.0,BWA
+2023-09-11 12:52:00,40.42,40.43,40.42,40.43,1071.0,BWA
+2023-09-11 12:51:00,40.41,40.41,40.41,40.41,441.0,BWA
+2023-09-11 12:50:00,40.4,40.41,40.4,40.41,944.0,BWA
+2023-09-11 12:49:00,40.42,40.42,40.4,40.4,1221.0,BWA
+2023-09-11 12:48:00,40.42,40.43,40.42,40.43,945.0,BWA
+2023-09-11 12:47:00,40.42,40.42,40.42,40.42,1442.0,BWA
+2023-09-11 12:45:00,40.4,40.41,40.4,40.41,365.0,BWA
+2023-09-11 12:44:00,40.412,40.412,40.4,40.4,886.0,BWA
+2023-09-11 12:43:00,40.42,40.43,40.42,40.42,2284.0,BWA
+2023-09-11 12:42:00,40.415,40.42,40.415,40.42,379.0,BWA
+2023-09-11 12:40:00,40.41,40.41,40.41,40.41,368.0,BWA
+2023-09-11 12:39:00,40.41,40.41,40.39,40.4,1028.0,BWA
+2023-09-11 12:38:00,40.415,40.415,40.415,40.415,584.0,BWA
+2023-09-11 12:37:00,40.43,40.43,40.41,40.415,513.0,BWA
+2023-09-11 12:36:00,40.437,40.44,40.425,40.425,828.0,BWA
+2023-09-11 12:35:00,40.48,40.48,40.41,40.43,5200.0,BWA
+2023-09-11 12:34:00,40.465,40.47,40.465,40.47,758.0,BWA
+2023-09-11 12:32:00,40.44,40.47,40.44,40.47,1090.0,BWA
+2023-09-11 12:31:00,40.44,40.44,40.41,40.41,744.0,BWA
+2023-09-11 12:30:00,40.47,40.47,40.45,40.46,1859.0,BWA
+2023-09-11 12:29:00,40.45,40.47,40.45,40.47,1502.0,BWA
+2023-09-11 12:28:00,40.44,40.44,40.44,40.44,695.0,BWA
+2023-09-11 12:27:00,40.48,40.48,40.455,40.455,2731.0,BWA
+2023-09-11 12:26:00,40.5,40.5,40.49,40.5,674.0,BWA
+2023-09-11 12:25:00,40.48,40.49,40.48,40.49,1822.0,BWA
+2023-09-11 12:24:00,40.46,40.47,40.46,40.47,1577.0,BWA
+2023-09-11 12:23:00,40.45,40.46,40.45,40.46,769.0,BWA
+2023-09-11 12:22:00,40.41,40.43,40.41,40.43,1589.0,BWA
+2023-09-11 12:21:00,40.405,40.405,40.4,40.4,413.0,BWA
+2023-09-11 12:20:00,40.41,40.42,40.4,40.42,985.0,BWA
+2023-09-11 12:19:00,40.42,40.43,40.41,40.42,1757.0,BWA
+2023-09-11 12:18:00,40.43,40.44,40.42,40.42,1134.0,BWA
+2023-09-11 12:17:00,40.47,40.47,40.43,40.43,4117.0,BWA
+2023-09-11 12:16:00,40.46,40.46,40.44,40.44,772.0,BWA
+2023-09-11 12:15:00,40.44,40.44,40.44,40.44,1775.0,BWA
+2023-09-11 12:14:00,40.45,40.45,40.45,40.45,607.0,BWA
+2023-09-11 12:13:00,40.45,40.455,40.44,40.44,3011.0,BWA
+2023-09-11 12:12:00,40.425,40.46,40.41,40.45,3415.0,BWA
+2023-09-11 12:11:00,40.46,40.46,40.425,40.425,12515.0,BWA
+2023-09-11 12:10:00,40.49,40.49,40.47,40.47,740.0,BWA
+2023-09-11 12:09:00,40.47,40.48,40.47,40.47,968.0,BWA
+2023-09-11 12:08:00,40.45,40.45,40.45,40.45,1275.0,BWA
+2023-09-11 12:07:00,40.46,40.46,40.44,40.44,2815.0,BWA
+2023-09-11 12:06:00,40.439,40.46,40.439,40.45,3146.0,BWA
+2023-09-11 12:05:00,40.4,40.43,40.39,40.43,4162.0,BWA
+2023-09-11 12:04:00,40.39,40.4,40.39,40.4,583.0,BWA
+2023-09-11 12:03:00,40.375,40.39,40.371,40.38,2768.0,BWA
+2023-09-11 12:02:00,40.36,40.38,40.355,40.38,1488.0,BWA
+2023-09-11 12:01:00,40.35,40.35,40.35,40.35,470.0,BWA
+2023-09-11 12:00:00,40.36,40.36,40.35,40.35,898.0,BWA
+2023-09-11 11:59:00,40.36,40.36,40.36,40.36,584.0,BWA
+2023-09-11 11:58:00,40.355,40.361,40.355,40.361,1385.0,BWA
+2023-09-11 11:57:00,40.35,40.35,40.35,40.35,738.0,BWA
+2023-09-11 11:56:00,40.41,40.41,40.36,40.36,1842.0,BWA
+2023-09-11 11:55:00,40.42,40.45,40.41,40.42,13671.0,BWA
+2023-09-11 11:54:00,40.44,40.44,40.4,40.42,5659.0,BWA
+2023-09-11 11:53:00,40.41,40.43,40.41,40.43,1202.0,BWA
+2023-09-11 11:52:00,40.405,40.405,40.395,40.395,1864.0,BWA
+2023-09-11 11:51:00,40.45,40.45,40.41,40.41,4333.0,BWA
+2023-09-11 11:50:00,40.467,40.47,40.45,40.45,6829.0,BWA
+2023-09-11 11:49:00,40.39,40.47,40.39,40.47,11659.0,BWA
+2023-09-11 11:48:00,40.399,40.399,40.39,40.39,991.0,BWA
+2023-09-11 11:47:00,40.4,40.4,40.391,40.391,1125.0,BWA
+2023-09-11 11:46:00,40.415,40.43,40.4,40.4,2059.0,BWA
+2023-09-11 11:45:00,40.405,40.41,40.4,40.41,1339.0,BWA
+2023-09-11 11:44:00,40.408,40.41,40.408,40.41,940.0,BWA
+2023-09-11 11:43:00,40.43,40.43,40.4,40.4,2311.0,BWA
+2023-09-11 11:42:00,40.42,40.44,40.415,40.425,2654.0,BWA
+2023-09-11 11:41:00,40.44,40.44,40.42,40.42,983.0,BWA
+2023-09-11 11:39:00,40.5,40.5,40.48,40.48,1532.0,BWA
+2023-09-11 11:38:00,40.535,40.535,40.52,40.52,1498.0,BWA
+2023-09-11 11:37:00,40.52,40.52,40.52,40.52,559.0,BWA
+2023-09-11 11:36:00,40.53,40.53,40.51,40.52,1285.0,BWA
+2023-09-11 11:35:00,40.515,40.54,40.51,40.54,1550.0,BWA
+2023-09-11 11:34:00,40.49,40.5,40.48,40.5,3542.0,BWA
+2023-09-11 11:33:00,40.489,40.5,40.48,40.495,2739.0,BWA
+2023-09-11 11:32:00,40.49,40.5,40.49,40.49,799.0,BWA
+2023-09-11 11:31:00,40.49,40.51,40.49,40.508,1157.0,BWA
+2023-09-11 11:30:00,40.52,40.52,40.49,40.49,1314.0,BWA
+2023-09-11 11:29:00,40.58,40.58,40.52,40.52,4660.0,BWA
+2023-09-11 11:28:00,40.52,40.57,40.52,40.57,3074.0,BWA
+2023-09-11 11:27:00,40.5,40.52,40.5,40.52,1187.0,BWA
+2023-09-11 11:26:00,40.5,40.508,40.5,40.5,1031.0,BWA
+2023-09-11 11:25:00,40.51,40.51,40.505,40.51,1742.0,BWA
+2023-09-11 11:24:00,40.5,40.5,40.475,40.49,4341.0,BWA
+2023-09-11 11:23:00,40.46,40.5,40.46,40.5,9704.0,BWA
+2023-09-11 11:22:00,40.45,40.45,40.44,40.449,2221.0,BWA
+2023-09-11 11:21:00,40.46,40.46,40.45,40.45,3384.0,BWA
+2023-09-11 11:20:00,40.46,40.46,40.46,40.46,390.0,BWA
+2023-09-11 11:19:00,40.48,40.48,40.47,40.47,564.0,BWA
+2023-09-11 11:18:00,40.51,40.51,40.49,40.498,4026.0,BWA
+2023-09-11 11:17:00,40.515,40.515,40.51,40.51,1535.0,BWA
+2023-09-11 11:16:00,40.525,40.525,40.52,40.52,465.0,BWA
+2023-09-11 11:15:00,40.52,40.53,40.52,40.52,2636.0,BWA
+2023-09-11 11:14:00,40.51,40.51,40.51,40.51,156.0,BWA
+2023-09-11 11:13:00,40.53,40.54,40.52,40.52,2256.0,BWA
+2023-09-11 11:12:00,40.52,40.52,40.52,40.52,689.0,BWA
+2023-09-11 11:11:00,40.51,40.51,40.51,40.51,138.0,BWA
+2023-09-11 11:10:00,40.47,40.52,40.47,40.52,4858.0,BWA
+2023-09-11 11:09:00,40.485,40.485,40.485,40.485,143.0,BWA
+2023-09-11 11:08:00,40.51,40.52,40.48,40.485,4104.0,BWA
+2023-09-11 11:07:00,40.53,40.53,40.52,40.525,1216.0,BWA
+2023-09-11 11:06:00,40.5,40.58,40.5,40.53,33353.0,BWA
+2023-09-11 11:05:00,40.43,40.5,40.43,40.5,4410.0,BWA
+2023-09-11 11:04:00,40.4,40.41,40.4,40.41,2332.0,BWA
+2023-09-11 11:03:00,40.4,40.405,40.4,40.4,1676.0,BWA
+2023-09-11 11:02:00,40.41,40.42,40.41,40.41,890.0,BWA
+2023-09-11 11:01:00,40.42,40.42,40.41,40.41,1178.0,BWA
+2023-09-11 11:00:00,40.43,40.43,40.42,40.43,1983.0,BWA
+2023-09-11 10:59:00,40.41,40.42,40.41,40.41,1743.0,BWA
+2023-09-11 10:58:00,40.37,40.41,40.37,40.41,1309.0,BWA
+2023-09-11 10:57:00,40.42,40.42,40.41,40.41,1491.0,BWA
+2023-09-11 10:55:00,40.42,40.44,40.42,40.44,2546.0,BWA
+2023-09-11 10:53:00,40.42,40.43,40.42,40.43,977.0,BWA
+2023-09-11 10:52:00,40.43,40.43,40.43,40.43,1044.0,BWA
+2023-09-11 10:50:00,40.41,40.41,40.41,40.41,341.0,BWA
+2023-09-11 10:49:00,40.4,40.41,40.39,40.4,2893.0,BWA
+2023-09-11 10:48:00,40.385,40.385,40.385,40.385,365.0,BWA
+2023-09-11 10:47:00,40.39,40.39,40.385,40.385,865.0,BWA
+2023-09-11 10:46:00,40.42,40.42,40.4,40.4,1293.0,BWA
+2023-09-11 10:45:00,40.41,40.415,40.4,40.406,1354.0,BWA
+2023-09-11 10:44:00,40.435,40.435,40.395,40.395,2544.0,BWA
+2023-09-11 10:43:00,40.47,40.48,40.44,40.44,2691.0,BWA
+2023-09-11 10:42:00,40.43,40.46,40.43,40.46,5225.0,BWA
+2023-09-11 10:41:00,40.43,40.435,40.43,40.435,1763.0,BWA
+2023-09-11 10:40:00,40.4,40.42,40.4,40.42,1413.0,BWA
+2023-09-11 10:39:00,40.37,40.41,40.37,40.41,2831.0,BWA
+2023-09-11 10:38:00,40.36,40.37,40.36,40.37,440.0,BWA
+2023-09-11 10:37:00,40.37,40.37,40.36,40.37,1869.0,BWA
+2023-09-11 10:36:00,40.37,40.38,40.37,40.38,779.0,BWA
+2023-09-11 10:35:00,40.36,40.36,40.36,40.36,484.0,BWA
+2023-09-11 10:34:00,40.34,40.35,40.32,40.35,2665.0,BWA
+2023-09-11 10:33:00,40.35,40.37,40.342,40.35,3218.0,BWA
+2023-09-11 10:32:00,40.31,40.36,40.31,40.35,8708.0,BWA
+2023-09-11 10:31:00,40.34,40.34,40.3,40.3,1090.0,BWA
+2023-09-11 10:30:00,40.33,40.33,40.33,40.33,1210.0,BWA
+2023-09-11 10:29:00,40.36,40.36,40.36,40.36,834.0,BWA
+2023-09-11 10:28:00,40.349,40.38,40.349,40.38,606.0,BWA
+2023-09-11 10:27:00,40.34,40.35,40.34,40.34,618.0,BWA
+2023-09-11 10:26:00,40.33,40.34,40.33,40.34,1462.0,BWA
+2023-09-11 10:25:00,40.31,40.33,40.31,40.33,915.0,BWA
+2023-09-11 10:24:00,40.29,40.29,40.28,40.28,878.0,BWA
+2023-09-11 10:23:00,40.29,40.3,40.29,40.3,769.0,BWA
+2023-09-11 10:22:00,40.3,40.305,40.27,40.27,2522.0,BWA
+2023-09-11 10:21:00,40.29,40.29,40.29,40.29,435.0,BWA
+2023-09-11 10:20:00,40.28,40.28,40.28,40.28,549.0,BWA
+2023-09-11 10:19:00,40.24,40.27,40.24,40.27,1232.0,BWA
+2023-09-11 10:18:00,40.25,40.26,40.25,40.26,1146.0,BWA
+2023-09-11 10:17:00,40.23,40.24,40.23,40.24,1585.0,BWA
+2023-09-11 10:16:00,40.22,40.22,40.21,40.21,537.0,BWA
+2023-09-11 10:15:00,40.17,40.21,40.17,40.21,1140.0,BWA
+2023-09-11 10:14:00,40.18,40.18,40.16,40.18,2130.0,BWA
+2023-09-11 10:13:00,40.14,40.14,40.14,40.14,259.0,BWA
+2023-09-11 10:12:00,40.16,40.18,40.16,40.18,1336.0,BWA
+2023-09-11 10:11:00,40.208,40.21,40.175,40.175,2446.0,BWA
+2023-09-11 10:10:00,40.181,40.2,40.18,40.2,1286.0,BWA
+2023-09-11 10:09:00,40.2,40.2,40.155,40.17,1337.0,BWA
+2023-09-11 10:08:00,40.16,40.2,40.16,40.2,2107.0,BWA
+2023-09-11 10:07:00,40.17,40.18,40.16,40.16,1284.0,BWA
+2023-09-11 10:06:00,40.13,40.17,40.13,40.16,1316.0,BWA
+2023-09-11 10:05:00,40.11,40.123,40.11,40.123,857.0,BWA
+2023-09-11 10:04:00,40.19,40.19,40.13,40.13,2730.0,BWA
+2023-09-11 10:03:00,40.19,40.22,40.19,40.22,906.0,BWA
+2023-09-11 10:02:00,40.17,40.17,40.17,40.17,239.0,BWA
+2023-09-11 10:01:00,40.13,40.199,40.13,40.199,2505.0,BWA
+2023-09-11 10:00:00,40.15,40.17,40.135,40.135,3491.0,BWA
+2023-09-11 09:59:00,40.15,40.15,40.145,40.145,331.0,BWA
+2023-09-11 09:58:00,40.19,40.2,40.17,40.17,3752.0,BWA
+2023-09-11 09:57:00,40.23,40.23,40.21,40.21,642.0,BWA
+2023-09-11 09:56:00,40.28,40.28,40.23,40.23,1232.0,BWA
+2023-09-11 09:55:00,40.28,40.31,40.28,40.3,1621.0,BWA
+2023-09-11 09:54:00,40.26,40.27,40.26,40.27,2111.0,BWA
+2023-09-11 09:53:00,40.315,40.33,40.25,40.26,2730.0,BWA
+2023-09-11 09:52:00,40.34,40.34,40.33,40.33,849.0,BWA
+2023-09-11 09:51:00,40.35,40.35,40.305,40.34,1558.0,BWA
+2023-09-11 09:50:00,40.35,40.37,40.35,40.36,2561.0,BWA
+2023-09-11 09:49:00,40.28,40.37,40.28,40.36,4974.0,BWA
+2023-09-11 09:48:00,40.34,40.34,40.29,40.3,2270.0,BWA
+2023-09-11 09:47:00,40.275,40.33,40.275,40.31,3059.0,BWA
+2023-09-11 09:46:00,40.29,40.315,40.29,40.29,676.0,BWA
+2023-09-11 09:45:00,40.37,40.37,40.314,40.314,1322.0,BWA
+2023-09-11 09:44:00,40.39,40.39,40.37,40.37,484.0,BWA
+2023-09-11 09:43:00,40.57,40.57,40.44,40.48,7791.0,BWA
+2023-09-11 09:42:00,40.56,40.59,40.53,40.59,2687.0,BWA
+2023-09-11 09:41:00,40.61,40.61,40.57,40.57,31185.0,BWA
+2023-09-11 09:40:00,40.64,40.64,40.58,40.605,5019.0,BWA
+2023-09-11 09:39:00,40.58,40.59,40.58,40.59,1441.0,BWA
+2023-09-11 09:38:00,40.52,40.56,40.5,40.544,3961.0,BWA
+2023-09-11 09:37:00,40.46,40.52,40.441,40.52,5105.0,BWA
+2023-09-11 09:36:00,40.46,40.48,40.46,40.48,1423.0,BWA
+2023-09-11 09:35:00,40.37,40.425,40.37,40.4,1734.0,BWA
+2023-09-11 09:34:00,40.47,40.47,40.42,40.42,1113.0,BWA
+2023-09-11 09:33:00,40.49,40.525,40.49,40.52,1081.0,BWA
+2023-09-11 09:32:00,40.51,40.6,40.51,40.565,1160.0,BWA
+2023-09-11 09:31:00,40.23,40.49,40.23,40.49,6149.0,BWA
+2023-09-11 09:30:00,40.61,40.628,40.345,40.35,21718.0,BWA
+2023-09-11 09:29:00,40.33,40.33,40.33,40.33,36.0,BWA
+2023-09-11 08:01:00,40.03,40.03,40.03,40.03,1.0,BWA
diff --git a/data/BWB_2023_10_3.csv b/data/BWB_2023_10_3.csv
new file mode 100644
index 000000000..89e4b25b2
--- /dev/null
+++ b/data/BWB_2023_10_3.csv
@@ -0,0 +1,663 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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
+2023-09-28 16:27:00,9.52,9.52,9.52,9.52,1.0,BWB
+2023-09-28 16:02:00,9.52,9.52,9.52,9.52,2076.0,BWB
+2023-09-28 16:01:00,9.52,9.52,9.52,9.52,244.0,BWB
+2023-09-28 16:00:00,9.491,9.52,9.491,9.52,12177.0,BWB
+2023-09-28 15:59:00,9.59,9.59,9.49,9.491,5918.0,BWB
+2023-09-28 15:58:00,9.59,9.59,9.55,9.55,506.0,BWB
+2023-09-28 15:50:00,9.58,9.58,9.58,9.58,349.0,BWB
+2023-09-28 15:28:00,9.67,9.67,9.67,9.67,103.0,BWB
+2023-09-28 15:25:00,9.675,9.675,9.675,9.675,255.0,BWB
+2023-09-28 15:01:00,9.62,9.62,9.62,9.62,280.0,BWB
+2023-09-28 15:00:00,9.635,9.635,9.635,9.635,100.0,BWB
+2023-09-28 14:50:00,9.625,9.625,9.625,9.625,100.0,BWB
+2023-09-28 14:36:00,9.64,9.64,9.64,9.64,267.0,BWB
+2023-09-28 14:21:00,9.65,9.65,9.65,9.65,244.0,BWB
+2023-09-28 13:43:00,9.64,9.64,9.64,9.64,585.0,BWB
+2023-09-28 13:41:00,9.67,9.67,9.67,9.67,320.0,BWB
+2023-09-28 13:40:00,9.68,9.68,9.68,9.68,150.0,BWB
+2023-09-28 13:21:00,9.66,9.66,9.66,9.66,131.0,BWB
+2023-09-28 13:20:00,9.64,9.64,9.64,9.64,200.0,BWB
+2023-09-28 11:59:00,9.66,9.66,9.66,9.66,110.0,BWB
+2023-09-28 11:46:00,9.64,9.64,9.64,9.64,279.0,BWB
+2023-09-28 11:44:00,9.635,9.635,9.635,9.635,222.0,BWB
+2023-09-28 11:26:00,9.605,9.605,9.605,9.605,100.0,BWB
+2023-09-28 11:20:00,9.63,9.63,9.63,9.63,120.0,BWB
+2023-09-28 11:15:00,9.662,9.662,9.662,9.662,222.0,BWB
+2023-09-28 11:09:00,9.62,9.62,9.62,9.62,119.0,BWB
+2023-09-28 09:58:00,9.53,9.53,9.53,9.53,254.0,BWB
+2023-09-28 09:30:00,9.53,9.53,9.53,9.53,53.0,BWB
+2023-09-27 18:46:00,9.72,9.72,9.72,9.72,2.0,BWB
+2023-09-27 16:03:00,9.53,9.53,9.53,9.53,488.0,BWB
+2023-09-27 16:01:00,9.53,9.53,9.53,9.53,2.0,BWB
+2023-09-27 16:00:00,9.48,9.53,9.48,9.53,15304.0,BWB
+2023-09-27 15:59:00,9.59,9.59,9.48,9.48,11777.0,BWB
+2023-09-27 15:58:00,9.62,9.62,9.59,9.59,2954.0,BWB
+2023-09-27 15:57:00,9.63,9.63,9.61,9.62,2543.0,BWB
+2023-09-27 15:56:00,9.65,9.65,9.65,9.65,576.0,BWB
+2023-09-27 15:55:00,9.65,9.65,9.65,9.65,547.0,BWB
+2023-09-27 15:54:00,9.67,9.67,9.67,9.67,100.0,BWB
+2023-09-27 15:52:00,9.665,9.665,9.665,9.665,276.0,BWB
+2023-09-27 15:42:00,9.69,9.69,9.69,9.69,332.0,BWB
+2023-09-27 15:34:00,9.701,9.701,9.701,9.701,244.0,BWB
+2023-09-27 15:25:00,9.72,9.72,9.72,9.72,342.0,BWB
+2023-09-27 15:24:00,9.72,9.72,9.72,9.72,8707.0,BWB
+2023-09-27 15:20:00,9.725,9.725,9.725,9.725,930.0,BWB
+2023-09-27 15:19:00,9.725,9.725,9.725,9.725,13768.0,BWB
+2023-09-27 15:18:00,9.73,9.73,9.73,9.73,390.0,BWB
+2023-09-27 15:04:00,9.74,9.74,9.74,9.74,100.0,BWB
+2023-09-27 14:46:00,9.755,9.755,9.755,9.755,200.0,BWB
+2023-09-27 14:43:00,9.77,9.77,9.755,9.755,606.0,BWB
+2023-09-27 14:31:00,9.755,9.765,9.755,9.765,2245.0,BWB
+2023-09-27 14:23:00,9.755,9.755,9.755,9.755,1178.0,BWB
+2023-09-27 14:22:00,9.755,9.755,9.755,9.755,257.0,BWB
+2023-09-27 14:15:00,9.755,9.755,9.755,9.755,200.0,BWB
+2023-09-27 14:14:00,9.755,9.755,9.755,9.755,120.0,BWB
+2023-09-27 14:01:00,9.74,9.74,9.74,9.74,200.0,BWB
+2023-09-27 13:59:00,9.755,9.755,9.755,9.755,1162.0,BWB
+2023-09-27 13:57:00,9.755,9.755,9.755,9.755,363.0,BWB
+2023-09-27 13:56:00,9.76,9.76,9.755,9.755,1218.0,BWB
+2023-09-27 13:55:00,9.76,9.76,9.76,9.76,17195.0,BWB
+2023-09-27 13:20:00,9.8,9.8,9.8,9.8,453.0,BWB
+2023-09-27 13:19:00,9.81,9.81,9.81,9.81,522.0,BWB
+2023-09-27 13:18:00,9.81,9.81,9.8,9.81,5278.0,BWB
+2023-09-27 13:06:00,9.815,9.815,9.815,9.815,101.0,BWB
+2023-09-27 12:58:00,9.82,9.82,9.82,9.82,254.0,BWB
+2023-09-27 12:45:00,9.77,9.79,9.77,9.79,2679.0,BWB
+2023-09-27 12:41:00,9.75,9.75,9.75,9.75,145.0,BWB
+2023-09-27 12:36:00,9.73,9.73,9.73,9.73,103.0,BWB
+2023-09-27 12:31:00,9.73,9.73,9.73,9.73,277.0,BWB
+2023-09-27 12:16:00,9.83,9.83,9.82,9.82,567.0,BWB
+2023-09-27 12:05:00,9.83,9.84,9.83,9.84,368.0,BWB
+2023-09-27 12:04:00,9.84,9.85,9.84,9.845,855.0,BWB
+2023-09-27 12:03:00,9.845,9.845,9.845,9.845,345.0,BWB
+2023-09-27 12:02:00,9.85,9.865,9.85,9.85,451.0,BWB
+2023-09-27 12:01:00,9.88,9.88,9.88,9.88,171.0,BWB
+2023-09-27 11:37:00,9.86,9.86,9.86,9.86,116.0,BWB
+2023-09-27 11:36:00,9.875,9.875,9.875,9.875,120.0,BWB
+2023-09-27 11:31:00,9.86,9.89,9.86,9.89,346.0,BWB
+2023-09-27 11:15:00,9.882,9.882,9.882,9.882,106.0,BWB
+2023-09-27 10:59:00,9.85,9.85,9.85,9.85,307.0,BWB
+2023-09-27 10:58:00,9.85,9.85,9.85,9.85,128.0,BWB
+2023-09-27 10:53:00,9.83,9.845,9.83,9.845,342.0,BWB
+2023-09-27 10:38:00,9.855,9.855,9.855,9.855,106.0,BWB
+2023-09-27 10:31:00,9.825,9.825,9.825,9.825,120.0,BWB
+2023-09-27 10:27:00,9.86,9.86,9.86,9.86,105.0,BWB
+2023-09-27 09:59:00,9.8,9.8,9.795,9.795,616.0,BWB
+2023-09-27 09:58:00,9.805,9.805,9.805,9.805,4294.0,BWB
+2023-09-27 09:56:00,9.795,9.795,9.795,9.795,405.0,BWB
+2023-09-27 09:55:00,9.74,9.805,9.74,9.795,2877.0,BWB
+2023-09-27 09:51:00,9.68,9.68,9.68,9.68,100.0,BWB
+2023-09-27 09:43:00,9.67,9.67,9.67,9.67,156.0,BWB
+2023-09-27 09:40:00,9.67,9.67,9.67,9.67,376.0,BWB
+2023-09-27 09:30:00,9.82,9.82,9.82,9.82,56.0,BWB
+2023-09-26 16:02:00,9.73,9.73,9.73,9.73,401.0,BWB
+2023-09-26 16:01:00,9.73,9.73,9.73,9.73,147.0,BWB
+2023-09-26 16:00:00,9.75,9.75,9.73,9.73,18199.0,BWB
+2023-09-26 15:59:00,9.72,9.81,9.7,9.75,10265.0,BWB
+2023-09-26 15:58:00,9.7,9.73,9.7,9.73,734.0,BWB
+2023-09-26 15:56:00,9.7,9.7,9.69,9.69,671.0,BWB
+2023-09-26 15:54:00,9.701,9.701,9.701,9.701,185.0,BWB
+2023-09-26 15:52:00,9.71,9.715,9.71,9.715,326.0,BWB
+2023-09-26 15:51:00,9.7,9.7,9.7,9.7,144.0,BWB
+2023-09-26 15:33:00,9.72,9.72,9.72,9.72,221.0,BWB
+2023-09-26 15:18:00,9.68,9.68,9.68,9.68,411.0,BWB
+2023-09-26 15:08:00,9.72,9.72,9.72,9.72,100.0,BWB
+2023-09-26 14:19:00,9.695,9.695,9.695,9.695,201.0,BWB
+2023-09-26 14:08:00,9.7,9.72,9.7,9.72,212.0,BWB
+2023-09-26 14:00:00,9.72,9.72,9.72,9.72,133.0,BWB
+2023-09-26 13:53:00,9.705,9.705,9.705,9.705,102.0,BWB
+2023-09-26 13:44:00,9.7,9.7,9.7,9.7,246.0,BWB
+2023-09-26 13:22:00,9.69,9.705,9.69,9.705,805.0,BWB
+2023-09-26 13:20:00,9.67,9.67,9.67,9.67,368.0,BWB
+2023-09-26 13:19:00,9.67,9.67,9.67,9.67,102.0,BWB
+2023-09-26 13:18:00,9.67,9.67,9.67,9.67,410.0,BWB
+2023-09-26 13:11:00,9.67,9.67,9.67,9.67,439.0,BWB
+2023-09-26 13:00:00,9.7,9.7,9.7,9.7,100.0,BWB
+2023-09-26 12:52:00,9.74,9.74,9.72,9.72,699.0,BWB
+2023-09-26 12:43:00,9.74,9.76,9.74,9.76,649.0,BWB
+2023-09-26 12:22:00,9.77,9.77,9.77,9.77,103.0,BWB
+2023-09-26 12:01:00,9.775,9.775,9.77,9.775,349.0,BWB
+2023-09-26 12:00:00,9.74,9.74,9.74,9.74,225.0,BWB
+2023-09-26 11:34:00,9.77,9.78,9.77,9.78,484.0,BWB
+2023-09-26 11:27:00,9.77,9.77,9.74,9.74,1547.0,BWB
+2023-09-26 11:26:00,9.78,9.78,9.72,9.75,1137.0,BWB
+2023-09-26 11:16:00,9.81,9.81,9.81,9.81,167.0,BWB
+2023-09-26 09:32:00,9.67,9.67,9.67,9.67,103.0,BWB
+2023-09-26 09:30:00,9.74,9.74,9.74,9.74,372.0,BWB
+2023-09-25 16:00:00,9.91,9.91,9.89,9.89,10915.0,BWB
+2023-09-25 15:59:00,9.92,9.93,9.87,9.91,2880.0,BWB
+2023-09-25 15:58:00,9.92,9.93,9.92,9.93,348.0,BWB
+2023-09-25 15:57:00,9.91,9.91,9.91,9.91,661.0,BWB
+2023-09-25 15:55:00,9.91,9.91,9.89,9.89,970.0,BWB
+2023-09-25 15:54:00,9.91,9.91,9.89,9.89,420.0,BWB
+2023-09-25 15:53:00,9.9,9.92,9.9,9.92,423.0,BWB
+2023-09-25 15:52:00,9.92,9.92,9.9,9.9,380.0,BWB
+2023-09-25 15:47:00,9.93,9.93,9.93,9.93,142.0,BWB
+2023-09-25 15:41:00,9.94,9.94,9.91,9.91,478.0,BWB
+2023-09-25 15:40:00,9.94,9.94,9.94,9.94,100.0,BWB
+2023-09-25 15:31:00,9.925,9.925,9.925,9.925,220.0,BWB
+2023-09-25 15:19:00,9.91,9.935,9.91,9.935,1213.0,BWB
+2023-09-25 15:02:00,9.955,9.955,9.92,9.92,713.0,BWB
+2023-09-25 14:57:00,9.922,9.935,9.92,9.92,1025.0,BWB
+2023-09-25 14:11:00,9.89,9.89,9.88,9.88,992.0,BWB
+2023-09-25 13:51:00,9.83,9.83,9.81,9.81,228.0,BWB
+2023-09-25 13:41:00,9.83,9.84,9.83,9.84,362.0,BWB
+2023-09-25 13:29:00,9.81,9.81,9.81,9.81,223.0,BWB
+2023-09-25 13:28:00,9.825,9.825,9.825,9.825,100.0,BWB
+2023-09-25 13:25:00,9.835,9.835,9.835,9.835,100.0,BWB
+2023-09-25 13:24:00,9.81,9.81,9.81,9.81,100.0,BWB
+2023-09-25 12:42:00,9.89,9.89,9.89,9.89,100.0,BWB
+2023-09-25 12:14:00,9.85,9.85,9.835,9.835,569.0,BWB
+2023-09-25 11:48:00,9.85,9.85,9.85,9.85,100.0,BWB
+2023-09-25 11:42:00,9.814,9.814,9.814,9.814,313.0,BWB
+2023-09-25 11:39:00,9.81,9.81,9.81,9.81,300.0,BWB
+2023-09-25 11:35:00,9.81,9.81,9.81,9.81,220.0,BWB
+2023-09-25 11:23:00,9.85,9.85,9.85,9.85,100.0,BWB
+2023-09-25 11:00:00,9.86,9.86,9.86,9.86,105.0,BWB
+2023-09-25 10:46:00,9.81,9.81,9.81,9.81,192.0,BWB
+2023-09-25 10:38:00,9.81,9.81,9.8,9.8,311.0,BWB
+2023-09-25 10:07:00,9.79,9.79,9.79,9.79,100.0,BWB
+2023-09-25 09:30:00,9.77,9.77,9.77,9.77,129.0,BWB
+2023-09-22 16:01:00,9.77,9.77,9.77,9.77,2408.0,BWB
+2023-09-22 16:00:00,9.77,9.77,9.77,9.77,17210.0,BWB
+2023-09-22 15:59:00,9.79,9.79,9.77,9.77,2115.0,BWB
+2023-09-22 15:58:00,9.79,9.79,9.79,9.79,115.0,BWB
+2023-09-22 15:57:00,9.79,9.79,9.79,9.79,263.0,BWB
+2023-09-22 15:39:00,9.83,9.83,9.83,9.83,120.0,BWB
+2023-09-22 15:24:00,9.83,9.83,9.83,9.83,100.0,BWB
+2023-09-22 15:15:00,9.8,9.8,9.8,9.8,100.0,BWB
+2023-09-22 13:54:00,9.82,9.82,9.82,9.82,100.0,BWB
+2023-09-22 13:27:00,9.825,9.825,9.825,9.825,100.0,BWB
+2023-09-22 13:10:00,9.78,9.78,9.78,9.78,100.0,BWB
+2023-09-22 12:50:00,9.785,9.785,9.785,9.785,200.0,BWB
+2023-09-22 12:44:00,9.77,9.77,9.77,9.77,100.0,BWB
+2023-09-22 12:43:00,9.77,9.795,9.77,9.795,761.0,BWB
+2023-09-22 12:40:00,9.79,9.79,9.79,9.79,241.0,BWB
+2023-09-22 12:37:00,9.79,9.79,9.79,9.79,200.0,BWB
+2023-09-22 12:34:00,9.77,9.77,9.77,9.77,240.0,BWB
+2023-09-22 12:01:00,9.77,9.77,9.77,9.77,132.0,BWB
+2023-09-22 12:00:00,9.771,9.771,9.771,9.771,1041.0,BWB
+2023-09-22 11:57:00,9.8,9.8,9.8,9.8,280.0,BWB
+2023-09-22 11:55:00,9.815,9.815,9.815,9.815,100.0,BWB
+2023-09-22 11:54:00,9.8,9.8,9.8,9.8,110.0,BWB
+2023-09-22 11:48:00,9.8,9.8,9.8,9.8,200.0,BWB
+2023-09-22 11:32:00,9.77,9.77,9.77,9.77,120.0,BWB
+2023-09-22 11:15:00,9.805,9.805,9.805,9.805,221.0,BWB
+2023-09-22 11:09:00,9.77,9.77,9.77,9.77,107.0,BWB
+2023-09-22 11:08:00,9.77,9.77,9.77,9.77,674.0,BWB
+2023-09-22 11:02:00,9.77,9.77,9.77,9.77,234.0,BWB
+2023-09-22 11:01:00,9.77,9.77,9.77,9.77,410.0,BWB
+2023-09-22 10:59:00,9.77,9.77,9.77,9.77,415.0,BWB
+2023-09-22 10:48:00,9.805,9.805,9.805,9.805,211.0,BWB
+2023-09-22 10:36:00,9.815,9.815,9.815,9.815,112.0,BWB
+2023-09-22 10:32:00,9.825,9.825,9.825,9.825,121.0,BWB
+2023-09-22 10:00:00,9.78,9.78,9.78,9.78,100.0,BWB
+2023-09-22 09:50:00,9.85,9.85,9.85,9.85,176.0,BWB
+2023-09-22 09:30:00,9.94,9.94,9.94,9.94,353.0,BWB
+2023-09-21 16:02:00,9.95,9.95,9.95,9.95,1597.0,BWB
+2023-09-21 16:01:00,9.95,9.95,9.95,9.95,4.0,BWB
+2023-09-21 16:00:00,9.93,9.95,9.93,9.95,18674.0,BWB
+2023-09-21 15:59:00,9.97,10.0,9.93,9.93,1822.0,BWB
+2023-09-21 15:58:00,10.0,10.0,9.98,9.98,200.0,BWB
+2023-09-21 15:56:00,9.98,9.98,9.98,9.98,310.0,BWB
+2023-09-21 15:54:00,9.96,9.96,9.96,9.96,674.0,BWB
+2023-09-21 15:53:00,9.94,9.94,9.94,9.94,545.0,BWB
+2023-09-21 15:52:00,9.94,9.94,9.921,9.921,304.0,BWB
+2023-09-21 15:51:00,9.91,9.91,9.91,9.91,132.0,BWB
+2023-09-21 15:49:00,9.94,9.94,9.94,9.94,100.0,BWB
+2023-09-21 15:45:00,9.912,9.912,9.912,9.912,319.0,BWB
+2023-09-21 15:41:00,9.93,9.93,9.91,9.91,313.0,BWB
+2023-09-21 15:33:00,9.92,9.92,9.92,9.92,200.0,BWB
+2023-09-21 15:30:00,9.92,9.92,9.92,9.92,100.0,BWB
+2023-09-21 15:27:00,9.915,9.915,9.915,9.915,200.0,BWB
+2023-09-21 15:22:00,9.922,9.922,9.922,9.922,200.0,BWB
+2023-09-21 15:21:00,9.9,9.9,9.9,9.9,301.0,BWB
+2023-09-21 15:20:00,9.94,9.94,9.94,9.94,121.0,BWB
+2023-09-21 15:19:00,9.96,9.96,9.96,9.96,400.0,BWB
+2023-09-21 15:18:00,9.97,9.97,9.91,9.91,795.0,BWB
+2023-09-21 15:05:00,9.92,9.92,9.92,9.92,198.0,BWB
+2023-09-21 15:00:00,9.89,9.89,9.86,9.86,1033.0,BWB
+2023-09-21 14:56:00,9.89,9.89,9.89,9.89,100.0,BWB
+2023-09-21 14:53:00,9.88,9.88,9.88,9.88,105.0,BWB
+2023-09-21 14:25:00,9.852,9.89,9.852,9.89,420.0,BWB
+2023-09-21 14:17:00,9.84,9.84,9.84,9.84,131.0,BWB
+2023-09-21 13:59:00,9.89,9.89,9.89,9.89,124.0,BWB
+2023-09-21 13:32:00,9.91,9.91,9.91,9.91,231.0,BWB
+2023-09-21 13:06:00,9.88,9.88,9.88,9.88,100.0,BWB
+2023-09-21 13:05:00,9.89,9.89,9.89,9.89,100.0,BWB
+2023-09-21 12:53:00,9.87,9.87,9.84,9.84,222.0,BWB
+2023-09-21 12:51:00,9.87,9.87,9.87,9.87,101.0,BWB
+2023-09-21 12:42:00,9.855,9.855,9.855,9.855,100.0,BWB
+2023-09-21 12:21:00,9.92,9.92,9.92,9.92,300.0,BWB
+2023-09-21 12:08:00,9.86,9.86,9.86,9.86,100.0,BWB
+2023-09-21 11:21:00,9.87,9.87,9.87,9.87,327.0,BWB
+2023-09-21 10:52:00,9.9,9.9,9.9,9.9,161.0,BWB
+2023-09-21 10:31:00,9.97,9.97,9.97,9.97,145.0,BWB
+2023-09-21 10:30:00,9.97,9.97,9.97,9.97,100.0,BWB
+2023-09-21 09:53:00,9.87,9.87,9.87,9.87,420.0,BWB
+2023-09-21 09:50:00,9.798,9.798,9.798,9.798,104.0,BWB
+2023-09-21 09:47:00,9.83,9.83,9.83,9.83,119.0,BWB
+2023-09-21 09:42:00,9.78,9.78,9.76,9.76,1686.0,BWB
+2023-09-21 09:32:00,10.045,10.045,10.045,10.045,489.0,BWB
+2023-09-21 09:31:00,10.05,10.05,10.05,10.05,175.0,BWB
+2023-09-21 09:30:00,9.81,9.81,9.76,9.76,1450.0,BWB
+2023-09-21 07:14:00,9.8,9.8,9.8,9.8,500.0,BWB
+2023-09-21 07:09:00,9.8,9.8,9.8,9.8,500.0,BWB
+2023-09-20 16:12:00,9.81,9.81,9.81,9.81,69.0,BWB
+2023-09-20 16:01:00,9.81,9.81,9.81,9.81,679.0,BWB
+2023-09-20 16:00:00,9.81,9.85,9.81,9.81,9576.0,BWB
+2023-09-20 15:59:00,9.85,9.85,9.85,9.85,758.0,BWB
+2023-09-20 15:56:00,9.82,9.84,9.82,9.84,249.0,BWB
+2023-09-20 15:55:00,9.83,9.83,9.83,9.83,200.0,BWB
+2023-09-20 15:47:00,9.81,9.82,9.81,9.82,2897.0,BWB
+2023-09-20 15:46:00,9.81,9.81,9.81,9.81,1740.0,BWB
+2023-09-20 15:41:00,9.82,9.82,9.82,9.82,656.0,BWB
+2023-09-20 15:40:00,9.85,9.85,9.85,9.85,178.0,BWB
+2023-09-20 15:27:00,9.83,9.83,9.83,9.83,150.0,BWB
+2023-09-20 15:16:00,9.866,9.866,9.866,9.866,110.0,BWB
+2023-09-20 15:14:00,9.81,9.845,9.81,9.845,496.0,BWB
+2023-09-20 15:12:00,9.845,9.845,9.845,9.845,160.0,BWB
+2023-09-20 15:09:00,9.845,9.845,9.845,9.845,100.0,BWB
+2023-09-20 15:07:00,9.845,9.845,9.845,9.845,100.0,BWB
+2023-09-20 15:02:00,9.845,9.845,9.845,9.845,109.0,BWB
+2023-09-20 14:54:00,9.81,9.81,9.81,9.81,1871.0,BWB
+2023-09-20 14:50:00,9.83,9.83,9.83,9.83,209.0,BWB
+2023-09-20 14:44:00,9.84,9.84,9.835,9.835,711.0,BWB
+2023-09-20 14:30:00,9.825,9.825,9.825,9.825,106.0,BWB
+2023-09-20 14:09:00,9.859,9.859,9.81,9.81,682.0,BWB
+2023-09-20 13:53:00,9.86,9.86,9.86,9.86,234.0,BWB
+2023-09-20 13:32:00,9.81,9.81,9.81,9.81,105.0,BWB
+2023-09-20 13:27:00,9.86,9.86,9.86,9.86,210.0,BWB
+2023-09-20 12:58:00,9.835,9.835,9.835,9.835,100.0,BWB
+2023-09-20 12:26:00,9.9,9.9,9.88,9.88,391.0,BWB
+2023-09-20 12:01:00,9.964,9.964,9.964,9.964,160.0,BWB
+2023-09-20 11:55:00,9.935,9.935,9.935,9.935,150.0,BWB
+2023-09-20 11:27:00,9.94,9.94,9.93,9.93,315.0,BWB
+2023-09-20 11:14:00,9.94,9.94,9.94,9.94,100.0,BWB
+2023-09-20 10:40:00,9.93,9.93,9.93,9.93,101.0,BWB
+2023-09-20 10:17:00,9.97,9.97,9.97,9.97,455.0,BWB
+2023-09-20 10:00:00,9.98,9.98,9.98,9.98,100.0,BWB
+2023-09-20 09:44:00,9.855,10.05,9.855,10.05,823.0,BWB
+2023-09-20 09:35:00,10.34,10.34,10.34,10.34,100.0,BWB
+2023-09-20 09:34:00,10.355,10.355,10.345,10.345,200.0,BWB
+2023-09-20 09:30:00,9.91,9.91,9.91,9.91,62.0,BWB
+2023-09-19 16:01:00,9.9,9.9,9.9,9.9,117.0,BWB
+2023-09-19 16:00:00,9.93,9.93,9.9,9.9,12215.0,BWB
+2023-09-19 15:59:00,9.93,9.95,9.9,9.93,2973.0,BWB
+2023-09-19 15:58:00,9.92,9.93,9.9,9.9,793.0,BWB
+2023-09-19 15:57:00,9.9,9.93,9.9,9.93,403.0,BWB
+2023-09-19 15:56:00,9.93,9.93,9.93,9.93,829.0,BWB
+2023-09-19 15:36:00,9.92,9.92,9.92,9.92,120.0,BWB
+2023-09-19 15:35:00,9.92,9.92,9.92,9.92,114.0,BWB
+2023-09-19 15:29:00,9.925,9.925,9.925,9.925,100.0,BWB
+2023-09-19 15:25:00,9.925,9.925,9.925,9.925,101.0,BWB
+2023-09-19 15:14:00,9.91,9.91,9.91,9.91,100.0,BWB
+2023-09-19 14:58:00,9.9,9.92,9.9,9.92,316.0,BWB
+2023-09-19 14:53:00,9.93,9.93,9.93,9.93,165.0,BWB
+2023-09-19 14:50:00,9.95,9.961,9.95,9.95,622.0,BWB
+2023-09-19 14:45:00,9.965,9.965,9.965,9.965,100.0,BWB
+2023-09-19 14:33:00,9.955,9.955,9.955,9.955,151.0,BWB
+2023-09-19 14:32:00,9.93,9.93,9.93,9.93,100.0,BWB
+2023-09-19 14:11:00,9.965,9.965,9.965,9.965,100.0,BWB
+2023-09-19 13:54:00,9.95,9.95,9.95,9.95,100.0,BWB
+2023-09-19 13:49:00,9.96,9.96,9.96,9.96,100.0,BWB
+2023-09-19 13:37:00,9.96,9.96,9.96,9.96,100.0,BWB
+2023-09-19 13:03:00,9.965,9.965,9.965,9.965,152.0,BWB
+2023-09-19 13:02:00,9.94,9.94,9.94,9.94,120.0,BWB
+2023-09-19 12:55:00,9.96,9.96,9.96,9.96,116.0,BWB
+2023-09-19 12:53:00,9.965,9.965,9.965,9.965,350.0,BWB
+2023-09-19 12:29:00,9.96,9.96,9.96,9.96,120.0,BWB
+2023-09-19 12:23:00,9.93,9.93,9.93,9.93,174.0,BWB
+2023-09-19 12:10:00,9.965,9.965,9.965,9.965,156.0,BWB
+2023-09-19 12:05:00,9.98,9.98,9.98,9.98,102.0,BWB
+2023-09-19 11:53:00,9.98,9.98,9.98,9.98,100.0,BWB
+2023-09-19 11:36:00,9.96,9.96,9.96,9.96,834.0,BWB
+2023-09-19 11:21:00,9.94,9.94,9.94,9.94,100.0,BWB
+2023-09-19 11:09:00,9.95,9.95,9.95,9.95,407.0,BWB
+2023-09-19 11:02:00,9.98,9.98,9.98,9.98,143.0,BWB
+2023-09-19 10:59:00,9.94,9.98,9.94,9.965,957.0,BWB
+2023-09-19 10:57:00,9.915,9.915,9.915,9.915,100.0,BWB
+2023-09-19 10:55:00,9.9,9.9,9.9,9.9,220.0,BWB
+2023-09-19 10:50:00,9.9,9.9,9.9,9.9,858.0,BWB
+2023-09-19 10:42:00,9.93,9.93,9.93,9.93,100.0,BWB
+2023-09-19 10:29:00,9.94,9.94,9.94,9.94,260.0,BWB
+2023-09-19 10:08:00,9.95,9.95,9.87,9.87,227.0,BWB
+2023-09-19 10:06:00,9.965,9.965,9.965,9.965,149.0,BWB
+2023-09-19 10:04:00,10.16,10.16,10.16,10.16,620.0,BWB
+2023-09-19 09:58:00,10.15,10.15,10.15,10.15,100.0,BWB
+2023-09-19 09:57:00,10.26,10.26,10.25,10.25,750.0,BWB
+2023-09-19 09:40:00,10.02,10.06,10.02,10.06,698.0,BWB
+2023-09-19 09:30:00,10.02,10.02,10.02,10.02,26.0,BWB
+2023-09-18 17:51:00,9.88,9.88,9.88,9.88,1.0,BWB
+2023-09-18 16:02:00,10.02,10.02,10.02,10.02,162.0,BWB
+2023-09-18 16:01:00,10.02,10.02,10.02,10.02,1.0,BWB
+2023-09-18 16:00:00,10.02,10.02,10.02,10.02,11982.0,BWB
+2023-09-18 15:59:00,10.01,10.02,10.0,10.02,2438.0,BWB
+2023-09-18 15:58:00,10.0,10.0,10.0,10.0,167.0,BWB
+2023-09-18 15:57:00,10.0,10.0,10.0,10.0,127.0,BWB
+2023-09-18 15:56:00,10.0,10.0,10.0,10.0,253.0,BWB
+2023-09-18 15:55:00,10.0,10.01,10.0,10.01,1109.0,BWB
+2023-09-18 15:54:00,10.0,10.0,10.0,10.0,100.0,BWB
+2023-09-18 15:53:00,10.0,10.0,10.0,10.0,200.0,BWB
+2023-09-18 15:52:00,10.015,10.015,10.0,10.0,633.0,BWB
+2023-09-18 15:51:00,10.015,10.015,10.015,10.015,212.0,BWB
+2023-09-18 15:50:00,10.02,10.02,10.02,10.02,101.0,BWB
+2023-09-18 15:45:00,10.0,10.0,10.0,10.0,111.0,BWB
+2023-09-18 15:37:00,10.02,10.02,10.02,10.02,100.0,BWB
+2023-09-18 15:35:00,10.01,10.01,10.01,10.01,100.0,BWB
+2023-09-18 15:31:00,10.0,10.0,10.0,10.0,113.0,BWB
+2023-09-18 15:18:00,10.03,10.03,10.03,10.03,100.0,BWB
+2023-09-18 15:17:00,10.025,10.025,10.025,10.025,100.0,BWB
+2023-09-18 15:05:00,10.0,10.0,10.0,10.0,102.0,BWB
+2023-09-18 14:53:00,9.96,9.96,9.96,9.96,121.0,BWB
+2023-09-18 14:26:00,9.96,9.96,9.96,9.96,445.0,BWB
+2023-09-18 14:22:00,9.93,9.93,9.93,9.93,712.0,BWB
+2023-09-18 14:05:00,9.96,9.96,9.96,9.96,100.0,BWB
+2023-09-18 13:58:00,9.98,9.98,9.98,9.98,252.0,BWB
+2023-09-18 13:51:00,9.97,9.97,9.97,9.97,140.0,BWB
+2023-09-18 13:44:00,9.995,9.995,9.995,9.995,349.0,BWB
+2023-09-18 13:34:00,10.0,10.0,10.0,10.0,112.0,BWB
+2023-09-18 13:24:00,10.03,10.03,10.03,10.03,100.0,BWB
+2023-09-18 13:22:00,10.0,10.0,10.0,10.0,110.0,BWB
+2023-09-18 13:20:00,10.02,10.02,10.02,10.02,154.0,BWB
+2023-09-18 12:41:00,10.0,10.0,10.0,10.0,100.0,BWB
+2023-09-18 12:19:00,10.1,10.1,10.1,10.1,133.0,BWB
+2023-09-18 12:08:00,10.1,10.1,10.1,10.1,100.0,BWB
+2023-09-18 11:57:00,10.13,10.13,10.13,10.13,307.0,BWB
+2023-09-18 11:52:00,10.13,10.13,10.13,10.13,100.0,BWB
+2023-09-18 11:47:00,10.14,10.14,10.14,10.14,177.0,BWB
+2023-09-18 11:28:00,10.13,10.13,10.13,10.13,105.0,BWB
+2023-09-18 11:14:00,10.16,10.16,10.11,10.11,229.0,BWB
+2023-09-18 11:07:00,10.21,10.21,10.21,10.21,101.0,BWB
+2023-09-18 10:51:00,10.21,10.21,10.19,10.19,353.0,BWB
+2023-09-18 10:50:00,10.23,10.23,10.23,10.23,356.0,BWB
+2023-09-18 10:39:00,10.22,10.22,10.22,10.22,120.0,BWB
+2023-09-18 10:14:00,10.33,10.33,10.33,10.33,282.0,BWB
+2023-09-18 10:03:00,10.355,10.38,10.355,10.38,2258.0,BWB
+2023-09-18 09:30:00,10.42,10.42,10.42,10.42,100.0,BWB
+2023-09-18 09:23:00,10.44,10.44,10.44,10.44,1.0,BWB
+2023-09-15 16:29:00,10.44,10.44,10.44,10.44,25674.0,BWB
+2023-09-15 16:11:00,10.44,10.44,10.44,10.44,1581.0,BWB
+2023-09-15 16:03:00,10.44,10.44,10.44,10.44,243.0,BWB
+2023-09-15 16:02:00,10.44,10.44,10.44,10.44,1171.0,BWB
+2023-09-15 16:00:00,10.42,10.44,10.42,10.44,56473.0,BWB
+2023-09-15 15:59:00,10.46,10.475,10.42,10.42,4486.0,BWB
+2023-09-15 15:57:00,10.47,10.47,10.47,10.47,719.0,BWB
+2023-09-15 15:54:00,10.47,10.47,10.46,10.46,287.0,BWB
+2023-09-15 15:46:00,10.47,10.47,10.47,10.47,100.0,BWB
+2023-09-15 15:45:00,10.5,10.5,10.5,10.5,356.0,BWB
+2023-09-15 15:43:00,10.515,10.515,10.51,10.51,320.0,BWB
+2023-09-15 15:42:00,10.5,10.5,10.5,10.5,100.0,BWB
+2023-09-15 15:35:00,10.52,10.52,10.52,10.52,105.0,BWB
+2023-09-15 15:34:00,10.525,10.525,10.525,10.525,120.0,BWB
+2023-09-15 15:33:00,10.51,10.51,10.51,10.51,200.0,BWB
+2023-09-15 15:18:00,10.555,10.555,10.54,10.54,392.0,BWB
+2023-09-15 15:17:00,10.555,10.555,10.555,10.555,113.0,BWB
+2023-09-15 14:52:00,10.54,10.54,10.54,10.54,356.0,BWB
+2023-09-15 14:45:00,10.55,10.55,10.55,10.55,251.0,BWB
+2023-09-15 14:42:00,10.54,10.54,10.54,10.54,123.0,BWB
+2023-09-15 14:34:00,10.495,10.495,10.495,10.495,413.0,BWB
+2023-09-15 14:26:00,10.47,10.47,10.47,10.47,204.0,BWB
+2023-09-15 14:07:00,10.48,10.48,10.48,10.48,137.0,BWB
+2023-09-15 14:06:00,10.465,10.465,10.465,10.465,150.0,BWB
+2023-09-15 13:49:00,10.445,10.445,10.445,10.445,550.0,BWB
+2023-09-15 13:39:00,10.44,10.44,10.425,10.425,204.0,BWB
+2023-09-15 13:36:00,10.41,10.41,10.41,10.41,102.0,BWB
+2023-09-15 13:26:00,10.365,10.365,10.365,10.365,255.0,BWB
+2023-09-15 13:24:00,10.37,10.37,10.36,10.36,408.0,BWB
+2023-09-15 13:03:00,10.365,10.365,10.365,10.365,545.0,BWB
+2023-09-15 12:43:00,10.37,10.37,10.37,10.37,100.0,BWB
+2023-09-15 12:31:00,10.36,10.36,10.36,10.36,103.0,BWB
+2023-09-15 12:18:00,10.43,10.43,10.41,10.41,242.0,BWB
+2023-09-15 12:15:00,10.45,10.45,10.45,10.45,157.0,BWB
+2023-09-15 12:01:00,10.455,10.455,10.455,10.455,395.0,BWB
+2023-09-15 11:50:00,10.5,10.5,10.5,10.5,226.0,BWB
+2023-09-15 11:46:00,10.5,10.5,10.5,10.5,100.0,BWB
+2023-09-15 11:45:00,10.51,10.51,10.51,10.51,234.0,BWB
+2023-09-15 11:33:00,10.51,10.51,10.5,10.5,592.0,BWB
+2023-09-15 11:11:00,10.5,10.51,10.5,10.51,654.0,BWB
+2023-09-15 11:01:00,10.515,10.515,10.515,10.515,104.0,BWB
+2023-09-15 10:48:00,10.504,10.56,10.504,10.56,1282.0,BWB
+2023-09-15 10:47:00,10.53,10.53,10.53,10.53,120.0,BWB
+2023-09-15 10:38:00,10.56,10.56,10.56,10.56,268.0,BWB
+2023-09-15 10:36:00,10.57,10.57,10.57,10.57,184.0,BWB
+2023-09-15 10:35:00,10.54,10.57,10.54,10.57,289.0,BWB
+2023-09-15 10:33:00,10.485,10.5,10.485,10.5,368.0,BWB
+2023-09-15 10:15:00,10.36,10.36,10.36,10.36,750.0,BWB
+2023-09-15 09:43:00,10.133,10.133,10.133,10.133,781.0,BWB
+2023-09-15 09:30:00,10.28,10.28,10.28,10.28,18396.0,BWB
+2023-09-14 16:02:00,10.29,10.29,10.29,10.29,952.0,BWB
+2023-09-14 16:01:00,10.29,10.29,10.29,10.29,2.0,BWB
+2023-09-14 16:00:00,10.3,10.3,10.29,10.29,16677.0,BWB
+2023-09-14 15:59:00,10.28,10.3,10.28,10.3,1211.0,BWB
+2023-09-14 15:58:00,10.25,10.27,10.25,10.27,866.0,BWB
+2023-09-14 15:57:00,10.25,10.25,10.25,10.25,250.0,BWB
+2023-09-14 15:56:00,10.25,10.25,10.25,10.25,180.0,BWB
+2023-09-14 15:55:00,10.23,10.25,10.23,10.25,430.0,BWB
+2023-09-14 15:45:00,10.23,10.23,10.23,10.23,231.0,BWB
+2023-09-14 15:44:00,10.22,10.22,10.22,10.22,138.0,BWB
+2023-09-14 15:22:00,10.24,10.245,10.24,10.245,305.0,BWB
+2023-09-14 15:20:00,10.24,10.25,10.24,10.25,227.0,BWB
+2023-09-14 15:18:00,10.24,10.24,10.24,10.24,457.0,BWB
+2023-09-14 15:16:00,10.246,10.246,10.246,10.246,146.0,BWB
+2023-09-14 15:05:00,10.25,10.25,10.25,10.25,589.0,BWB
+2023-09-14 14:57:00,10.26,10.26,10.26,10.26,202.0,BWB
+2023-09-14 14:56:00,10.23,10.26,10.23,10.26,788.0,BWB
+2023-09-14 14:50:00,10.21,10.21,10.21,10.21,151.0,BWB
+2023-09-14 14:41:00,10.21,10.21,10.21,10.21,389.0,BWB
+2023-09-14 14:40:00,10.2,10.21,10.2,10.21,224.0,BWB
+2023-09-14 14:33:00,10.18,10.19,10.18,10.19,433.0,BWB
+2023-09-14 14:21:00,10.14,10.155,10.14,10.155,862.0,BWB
+2023-09-14 14:19:00,10.14,10.14,10.14,10.14,423.0,BWB
+2023-09-14 13:59:00,10.1,10.11,10.1,10.11,528.0,BWB
+2023-09-14 13:45:00,10.08,10.08,10.08,10.08,220.0,BWB
+2023-09-14 13:42:00,10.08,10.08,10.08,10.08,102.0,BWB
+2023-09-14 13:16:00,10.05,10.05,10.05,10.05,223.0,BWB
+2023-09-14 13:13:00,10.079,10.101,10.079,10.101,1403.0,BWB
+2023-09-14 13:10:00,10.06,10.07,10.06,10.07,445.0,BWB
+2023-09-14 13:04:00,10.085,10.085,10.085,10.085,212.0,BWB
+2023-09-14 12:40:00,10.1,10.11,10.1,10.11,758.0,BWB
+2023-09-14 12:39:00,10.095,10.095,10.095,10.095,101.0,BWB
+2023-09-14 12:25:00,10.09,10.09,10.09,10.09,100.0,BWB
+2023-09-14 12:18:00,10.13,10.13,10.13,10.13,273.0,BWB
+2023-09-14 11:21:00,10.14,10.14,10.14,10.14,133.0,BWB
+2023-09-14 11:06:00,10.17,10.18,10.17,10.18,354.0,BWB
+2023-09-14 10:34:00,10.12,10.15,10.12,10.15,393.0,BWB
+2023-09-14 10:08:00,10.064,10.064,10.064,10.064,100.0,BWB
+2023-09-14 10:05:00,10.11,10.11,10.11,10.11,111.0,BWB
+2023-09-14 10:02:00,10.12,10.12,10.12,10.12,100.0,BWB
+2023-09-14 09:58:00,10.16,10.16,10.16,10.16,222.0,BWB
+2023-09-14 09:36:00,10.0,10.0,10.0,10.0,739.0,BWB
+2023-09-14 09:31:00,9.93,9.93,9.93,9.93,100.0,BWB
+2023-09-14 09:30:00,10.0,10.0,10.0,10.0,292.0,BWB
+2023-09-13 16:12:00,9.96,9.96,9.96,9.96,564.0,BWB
+2023-09-13 16:02:00,9.96,9.96,9.96,9.96,901.0,BWB
+2023-09-13 16:01:00,9.96,9.96,9.96,9.96,239.0,BWB
+2023-09-13 16:00:00,9.97,9.97,9.96,9.96,18477.0,BWB
+2023-09-13 15:59:00,9.95,9.97,9.95,9.97,944.0,BWB
+2023-09-13 15:58:00,9.95,9.96,9.95,9.96,392.0,BWB
+2023-09-13 15:57:00,9.97,9.97,9.97,9.97,753.0,BWB
+2023-09-13 15:49:00,9.95,9.95,9.95,9.95,105.0,BWB
+2023-09-13 15:31:00,9.955,9.955,9.955,9.955,117.0,BWB
+2023-09-13 15:17:00,9.955,9.955,9.955,9.955,100.0,BWB
+2023-09-13 15:14:00,9.965,9.965,9.95,9.95,821.0,BWB
+2023-09-13 15:00:00,9.98,9.98,9.98,9.98,262.0,BWB
+2023-09-13 14:54:00,9.965,9.965,9.965,9.965,213.0,BWB
+2023-09-13 14:42:00,9.965,9.965,9.965,9.965,104.0,BWB
+2023-09-13 14:39:00,9.955,9.955,9.955,9.955,104.0,BWB
+2023-09-13 14:15:00,9.955,9.96,9.955,9.96,460.0,BWB
+2023-09-13 14:10:00,9.955,9.955,9.955,9.955,119.0,BWB
+2023-09-13 14:05:00,9.95,9.95,9.95,9.95,234.0,BWB
+2023-09-13 14:02:00,9.95,9.95,9.95,9.95,274.0,BWB
+2023-09-13 14:01:00,9.95,9.95,9.95,9.95,1674.0,BWB
+2023-09-13 13:38:00,9.979,9.979,9.979,9.979,114.0,BWB
+2023-09-13 13:30:00,9.95,9.95,9.95,9.95,107.0,BWB
+2023-09-13 13:19:00,9.98,9.98,9.98,9.98,113.0,BWB
+2023-09-13 13:18:00,9.98,9.98,9.98,9.98,204.0,BWB
+2023-09-13 13:06:00,9.97,9.97,9.97,9.97,204.0,BWB
+2023-09-13 12:41:00,9.965,9.965,9.965,9.965,154.0,BWB
+2023-09-13 12:37:00,9.965,9.965,9.965,9.965,102.0,BWB
+2023-09-13 11:46:00,9.98,9.98,9.98,9.98,200.0,BWB
+2023-09-13 11:32:00,10.03,10.03,10.03,10.03,100.0,BWB
+2023-09-13 11:30:00,10.03,10.03,10.03,10.03,263.0,BWB
+2023-09-13 11:25:00,10.06,10.06,10.06,10.06,402.0,BWB
+2023-09-13 11:24:00,10.01,10.01,10.01,10.01,105.0,BWB
+2023-09-13 11:16:00,10.06,10.06,10.06,10.06,156.0,BWB
+2023-09-13 10:39:00,10.075,10.075,10.075,10.075,389.0,BWB
+2023-09-13 10:25:00,9.995,9.995,9.995,9.995,182.0,BWB
+2023-09-13 10:16:00,10.03,10.03,10.03,10.03,276.0,BWB
+2023-09-13 10:15:00,10.03,10.03,10.03,10.03,232.0,BWB
+2023-09-13 09:58:00,9.95,9.95,9.95,9.95,328.0,BWB
+2023-09-13 09:53:00,9.945,9.945,9.945,9.945,107.0,BWB
+2023-09-13 09:45:00,9.97,9.97,9.97,9.97,191.0,BWB
+2023-09-13 09:44:00,10.0,10.0,10.0,10.0,666.0,BWB
+2023-09-13 09:30:00,10.13,10.13,10.13,10.13,36.0,BWB
+2023-09-12 16:00:00,10.15,10.15,10.12,10.12,10399.0,BWB
+2023-09-12 15:59:00,10.11,10.16,10.11,10.15,2486.0,BWB
+2023-09-12 15:57:00,10.09,10.09,10.09,10.09,274.0,BWB
+2023-09-12 15:56:00,10.09,10.09,10.09,10.09,263.0,BWB
+2023-09-12 15:54:00,10.09,10.09,10.09,10.09,360.0,BWB
+2023-09-12 15:42:00,10.12,10.12,10.12,10.12,474.0,BWB
+2023-09-12 15:40:00,10.1,10.1,10.1,10.1,224.0,BWB
+2023-09-12 15:35:00,10.11,10.11,10.11,10.11,173.0,BWB
+2023-09-12 15:22:00,10.11,10.11,10.11,10.11,120.0,BWB
+2023-09-12 15:06:00,10.17,10.17,10.17,10.17,134.0,BWB
+2023-09-12 14:50:00,10.17,10.17,10.17,10.17,440.0,BWB
+2023-09-12 14:43:00,10.185,10.185,10.185,10.185,112.0,BWB
+2023-09-12 14:32:00,10.185,10.185,10.185,10.185,178.0,BWB
+2023-09-12 13:30:00,10.17,10.175,10.17,10.175,621.0,BWB
+2023-09-12 13:21:00,10.15,10.15,10.15,10.15,100.0,BWB
+2023-09-12 13:14:00,10.14,10.14,10.14,10.14,287.0,BWB
+2023-09-12 13:12:00,10.19,10.205,10.13,10.13,11706.0,BWB
+2023-09-12 12:40:00,10.215,10.215,10.215,10.215,100.0,BWB
+2023-09-12 12:20:00,10.17,10.17,10.17,10.17,167.0,BWB
+2023-09-12 12:04:00,10.12,10.12,10.12,10.12,136.0,BWB
+2023-09-12 11:53:00,10.13,10.15,10.12,10.15,335.0,BWB
+2023-09-12 11:31:00,10.12,10.12,10.12,10.12,100.0,BWB
+2023-09-12 11:15:00,10.144,10.144,10.144,10.144,175.0,BWB
+2023-09-12 09:55:00,10.11,10.11,10.11,10.11,100.0,BWB
+2023-09-12 09:52:00,10.125,10.125,10.125,10.125,100.0,BWB
+2023-09-12 09:38:00,10.06,10.06,10.05,10.05,1000.0,BWB
+2023-09-12 09:30:00,10.08,10.08,10.08,10.08,34.0,BWB
+2023-09-11 16:02:00,10.12,10.12,10.12,10.12,498.0,BWB
+2023-09-11 16:00:00,10.13,10.13,10.12,10.12,14059.0,BWB
+2023-09-11 15:59:00,10.09,10.14,10.09,10.13,5333.0,BWB
+2023-09-11 15:58:00,10.09,10.09,10.09,10.09,248.0,BWB
+2023-09-11 15:57:00,10.08,10.085,10.08,10.08,662.0,BWB
+2023-09-11 15:56:00,10.06,10.08,10.06,10.08,335.0,BWB
+2023-09-11 15:55:00,10.06,10.06,10.06,10.06,145.0,BWB
+2023-09-11 15:54:00,10.06,10.06,10.06,10.06,296.0,BWB
+2023-09-11 15:53:00,10.06,10.06,10.06,10.06,453.0,BWB
+2023-09-11 15:52:00,10.06,10.06,10.06,10.06,302.0,BWB
+2023-09-11 15:51:00,10.06,10.06,10.06,10.06,248.0,BWB
+2023-09-11 15:50:00,10.1,10.1,10.09,10.09,780.0,BWB
+2023-09-11 15:44:00,10.125,10.125,10.125,10.125,292.0,BWB
+2023-09-11 15:40:00,10.1,10.1,10.1,10.1,172.0,BWB
+2023-09-11 15:27:00,10.11,10.11,10.11,10.11,102.0,BWB
+2023-09-11 15:21:00,10.12,10.12,10.12,10.12,106.0,BWB
+2023-09-11 15:14:00,10.13,10.13,10.13,10.13,181.0,BWB
+2023-09-11 15:11:00,10.13,10.13,10.13,10.13,412.0,BWB
+2023-09-11 15:10:00,10.12,10.14,10.12,10.14,414.0,BWB
+2023-09-11 13:54:00,10.19,10.19,10.19,10.19,100.0,BWB
+2023-09-11 13:41:00,10.19,10.21,10.19,10.21,203.0,BWB
+2023-09-11 13:22:00,10.247,10.247,10.247,10.247,229.0,BWB
+2023-09-11 12:51:00,10.25,10.25,10.25,10.25,100.0,BWB
+2023-09-11 12:33:00,10.26,10.26,10.26,10.26,200.0,BWB
+2023-09-11 12:31:00,10.24,10.27,10.24,10.27,899.0,BWB
+2023-09-11 11:53:00,10.17,10.17,10.17,10.17,124.0,BWB
+2023-09-11 11:41:00,10.245,10.245,10.245,10.245,100.0,BWB
+2023-09-11 11:18:00,10.29,10.29,10.29,10.29,281.0,BWB
+2023-09-11 11:14:00,10.296,10.296,10.296,10.296,116.0,BWB
+2023-09-11 11:13:00,10.29,10.29,10.29,10.29,145.0,BWB
+2023-09-11 10:50:00,10.28,10.28,10.28,10.28,111.0,BWB
+2023-09-11 10:33:00,10.32,10.32,10.32,10.32,381.0,BWB
+2023-09-11 10:32:00,10.33,10.33,10.33,10.33,401.0,BWB
+2023-09-11 10:20:00,10.33,10.33,10.33,10.33,929.0,BWB
+2023-09-11 10:05:00,10.27,10.27,10.27,10.27,100.0,BWB
+2023-09-11 09:53:00,10.26,10.26,10.26,10.26,128.0,BWB
+2023-09-11 09:36:00,10.25,10.25,10.25,10.25,1300.0,BWB
+2023-09-11 09:35:00,10.25,10.25,10.25,10.25,400.0,BWB
+2023-09-11 09:30:00,10.24,10.24,10.24,10.24,27.0,BWB
diff --git a/data/BWEN_2023_10_3.csv b/data/BWEN_2023_10_3.csv
new file mode 100644
index 000000000..7cb5a434e
--- /dev/null
+++ b/data/BWEN_2023_10_3.csv
@@ -0,0 +1,1459 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 15:31:00,3.165,3.165,3.165,3.165,835.0,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 11:06:00,3.244,3.244,3.244,3.244,1400.0,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
+2023-09-28 16:10:00,3.3,3.3,3.3,3.3,15.0,BWEN
+2023-09-28 16:09:00,3.3,3.3,3.3,3.3,10.0,BWEN
+2023-09-28 16:00:00,3.23,3.25,3.23,3.25,2646.0,BWEN
+2023-09-28 15:59:00,3.25,3.25,3.25,3.25,303.0,BWEN
+2023-09-28 15:58:00,3.24,3.24,3.24,3.24,150.0,BWEN
+2023-09-28 15:57:00,3.24,3.245,3.23,3.245,759.0,BWEN
+2023-09-28 15:56:00,3.25,3.25,3.25,3.25,1516.0,BWEN
+2023-09-28 15:52:00,3.26,3.265,3.26,3.265,377.0,BWEN
+2023-09-28 15:50:00,3.26,3.26,3.26,3.26,106.0,BWEN
+2023-09-28 15:48:00,3.25,3.25,3.25,3.25,300.0,BWEN
+2023-09-28 15:47:00,3.26,3.26,3.26,3.26,115.0,BWEN
+2023-09-28 15:46:00,3.27,3.27,3.25,3.263,2164.0,BWEN
+2023-09-28 15:44:00,3.261,3.261,3.261,3.261,360.0,BWEN
+2023-09-28 15:43:00,3.28,3.28,3.28,3.28,301.0,BWEN
+2023-09-28 15:40:00,3.26,3.26,3.26,3.26,281.0,BWEN
+2023-09-28 15:37:00,3.263,3.263,3.263,3.263,653.0,BWEN
+2023-09-28 15:19:00,3.28,3.28,3.28,3.28,475.0,BWEN
+2023-09-28 15:11:00,3.29,3.29,3.29,3.29,161.0,BWEN
+2023-09-28 15:08:00,3.298,3.298,3.298,3.298,100.0,BWEN
+2023-09-28 14:48:00,3.3,3.3,3.3,3.3,153.0,BWEN
+2023-09-28 14:47:00,3.3,3.3,3.3,3.3,300.0,BWEN
+2023-09-28 14:42:00,3.31,3.318,3.3,3.3,600.0,BWEN
+2023-09-28 14:41:00,3.302,3.302,3.302,3.302,200.0,BWEN
+2023-09-28 14:08:00,3.3,3.3,3.3,3.3,100.0,BWEN
+2023-09-28 14:07:00,3.3,3.3,3.3,3.3,567.0,BWEN
+2023-09-28 13:54:00,3.31,3.31,3.31,3.31,219.0,BWEN
+2023-09-28 13:50:00,3.319,3.319,3.319,3.319,400.0,BWEN
+2023-09-28 12:52:00,3.31,3.31,3.31,3.31,202.0,BWEN
+2023-09-28 12:47:00,3.33,3.33,3.33,3.33,401.0,BWEN
+2023-09-28 12:30:00,3.349,3.349,3.349,3.349,100.0,BWEN
+2023-09-28 12:29:00,3.35,3.35,3.35,3.35,350.0,BWEN
+2023-09-28 12:19:00,3.34,3.34,3.34,3.34,182.0,BWEN
+2023-09-28 12:18:00,3.33,3.33,3.33,3.33,838.0,BWEN
+2023-09-28 11:46:00,3.31,3.31,3.31,3.31,722.0,BWEN
+2023-09-28 11:45:00,3.29,3.3,3.279,3.3,1115.0,BWEN
+2023-09-28 11:26:00,3.25,3.25,3.25,3.25,100.0,BWEN
+2023-09-28 11:12:00,3.26,3.26,3.26,3.26,106.0,BWEN
+2023-09-28 11:10:00,3.274,3.274,3.274,3.274,100.0,BWEN
+2023-09-28 11:07:00,3.25,3.25,3.25,3.25,100.0,BWEN
+2023-09-28 10:54:00,3.323,3.323,3.323,3.323,400.0,BWEN
+2023-09-28 10:47:00,3.26,3.26,3.26,3.26,383.0,BWEN
+2023-09-28 10:45:00,3.216,3.216,3.216,3.216,200.0,BWEN
+2023-09-28 10:40:00,3.22,3.235,3.21,3.235,726.0,BWEN
+2023-09-28 10:27:00,3.27,3.27,3.27,3.27,1359.0,BWEN
+2023-09-28 10:18:00,3.28,3.282,3.28,3.282,295.0,BWEN
+2023-09-28 10:17:00,3.315,3.315,3.315,3.315,227.0,BWEN
+2023-09-28 10:07:00,3.326,3.326,3.326,3.326,2005.0,BWEN
+2023-09-28 10:06:00,3.291,3.291,3.291,3.291,1785.0,BWEN
+2023-09-28 09:59:00,3.301,3.301,3.301,3.301,300.0,BWEN
+2023-09-28 09:46:00,3.3,3.3,3.28,3.3,1450.0,BWEN
+2023-09-28 09:45:00,3.34,3.34,3.34,3.34,160.0,BWEN
+2023-09-28 09:41:00,3.315,3.315,3.315,3.315,100.0,BWEN
+2023-09-28 09:36:00,3.3,3.34,3.3,3.34,1385.0,BWEN
+2023-09-28 09:30:00,3.27,3.27,3.27,3.27,249.0,BWEN
+2023-09-28 08:00:00,3.28,3.28,3.28,3.28,100.0,BWEN
+2023-09-27 19:59:00,3.31,3.31,3.31,3.31,5.0,BWEN
+2023-09-27 19:20:00,3.28,3.28,3.26,3.26,50.0,BWEN
+2023-09-27 16:00:00,3.3,3.3,3.28,3.28,2886.0,BWEN
+2023-09-27 15:59:00,3.29,3.3,3.29,3.3,1367.0,BWEN
+2023-09-27 15:57:00,3.29,3.29,3.29,3.29,1326.0,BWEN
+2023-09-27 15:56:00,3.29,3.3,3.29,3.3,435.0,BWEN
+2023-09-27 15:55:00,3.29,3.29,3.29,3.29,320.0,BWEN
+2023-09-27 15:53:00,3.29,3.3,3.29,3.29,766.0,BWEN
+2023-09-27 15:45:00,3.316,3.316,3.316,3.316,292.0,BWEN
+2023-09-27 15:38:00,3.287,3.287,3.287,3.287,121.0,BWEN
+2023-09-27 15:36:00,3.32,3.32,3.27,3.27,600.0,BWEN
+2023-09-27 15:35:00,3.275,3.275,3.275,3.275,419.0,BWEN
+2023-09-27 15:34:00,3.31,3.32,3.295,3.295,2129.0,BWEN
+2023-09-27 15:33:00,3.31,3.31,3.31,3.31,2000.0,BWEN
+2023-09-27 15:31:00,3.295,3.295,3.295,3.295,1180.0,BWEN
+2023-09-27 15:30:00,3.302,3.302,3.3,3.3,2572.0,BWEN
+2023-09-27 15:26:00,3.313,3.313,3.313,3.313,100.0,BWEN
+2023-09-27 15:24:00,3.305,3.305,3.301,3.301,1100.0,BWEN
+2023-09-27 15:23:00,3.32,3.32,3.32,3.32,500.0,BWEN
+2023-09-27 15:14:00,3.32,3.32,3.32,3.32,2656.0,BWEN
+2023-09-27 15:06:00,3.3,3.3,3.3,3.3,702.0,BWEN
+2023-09-27 15:04:00,3.25,3.25,3.25,3.25,1500.0,BWEN
+2023-09-27 14:58:00,3.32,3.32,3.32,3.32,418.0,BWEN
+2023-09-27 14:56:00,3.33,3.33,3.33,3.33,1502.0,BWEN
+2023-09-27 14:48:00,3.3,3.3,3.3,3.3,1042.0,BWEN
+2023-09-27 14:29:00,3.29,3.29,3.29,3.29,782.0,BWEN
+2023-09-27 14:24:00,3.275,3.275,3.275,3.275,500.0,BWEN
+2023-09-27 14:23:00,3.278,3.278,3.278,3.278,300.0,BWEN
+2023-09-27 14:16:00,3.278,3.278,3.278,3.278,500.0,BWEN
+2023-09-27 14:13:00,3.288,3.29,3.288,3.29,346.0,BWEN
+2023-09-27 13:54:00,3.26,3.26,3.26,3.26,166.0,BWEN
+2023-09-27 13:39:00,3.26,3.26,3.26,3.26,313.0,BWEN
+2023-09-27 13:31:00,3.26,3.265,3.26,3.26,1655.0,BWEN
+2023-09-27 13:30:00,3.263,3.263,3.263,3.263,166.0,BWEN
+2023-09-27 13:25:00,3.26,3.26,3.26,3.26,100.0,BWEN
+2023-09-27 13:12:00,3.27,3.27,3.27,3.27,211.0,BWEN
+2023-09-27 12:58:00,3.274,3.274,3.25,3.25,200.0,BWEN
+2023-09-27 12:55:00,3.276,3.276,3.276,3.276,1000.0,BWEN
+2023-09-27 12:54:00,3.26,3.26,3.26,3.26,604.0,BWEN
+2023-09-27 12:45:00,3.24,3.24,3.24,3.24,116.0,BWEN
+2023-09-27 12:42:00,3.28,3.28,3.28,3.28,100.0,BWEN
+2023-09-27 12:24:00,3.24,3.24,3.24,3.24,116.0,BWEN
+2023-09-27 12:19:00,3.26,3.26,3.26,3.26,100.0,BWEN
+2023-09-27 12:15:00,3.24,3.24,3.24,3.24,115.0,BWEN
+2023-09-27 12:13:00,3.26,3.26,3.26,3.26,500.0,BWEN
+2023-09-27 12:09:00,3.24,3.24,3.24,3.24,100.0,BWEN
+2023-09-27 11:58:00,3.28,3.28,3.28,3.28,1017.0,BWEN
+2023-09-27 11:49:00,3.266,3.283,3.266,3.283,338.0,BWEN
+2023-09-27 11:36:00,3.27,3.27,3.27,3.27,100.0,BWEN
+2023-09-27 11:34:00,3.29,3.29,3.29,3.29,100.0,BWEN
+2023-09-27 11:13:00,3.27,3.27,3.27,3.27,100.0,BWEN
+2023-09-27 11:09:00,3.29,3.29,3.29,3.29,177.0,BWEN
+2023-09-27 11:01:00,3.29,3.29,3.26,3.26,200.0,BWEN
+2023-09-27 10:54:00,3.29,3.29,3.29,3.29,3100.0,BWEN
+2023-09-27 10:49:00,3.265,3.265,3.265,3.265,172.0,BWEN
+2023-09-27 10:42:00,3.26,3.26,3.26,3.26,200.0,BWEN
+2023-09-27 10:30:00,3.29,3.29,3.29,3.29,402.0,BWEN
+2023-09-27 10:24:00,3.29,3.29,3.273,3.273,417.0,BWEN
+2023-09-27 10:22:00,3.29,3.29,3.285,3.285,500.0,BWEN
+2023-09-27 10:16:00,3.27,3.27,3.27,3.27,719.0,BWEN
+2023-09-27 10:12:00,3.28,3.28,3.28,3.28,200.0,BWEN
+2023-09-27 10:05:00,3.28,3.28,3.28,3.28,200.0,BWEN
+2023-09-27 09:59:00,3.29,3.3,3.29,3.29,737.0,BWEN
+2023-09-27 09:58:00,3.28,3.3,3.28,3.3,5144.0,BWEN
+2023-09-27 09:54:00,3.3,3.3,3.3,3.3,1001.0,BWEN
+2023-09-27 09:50:00,3.224,3.26,3.224,3.26,823.0,BWEN
+2023-09-27 09:46:00,3.26,3.26,3.26,3.26,1000.0,BWEN
+2023-09-27 09:43:00,3.25,3.25,3.25,3.25,1200.0,BWEN
+2023-09-27 09:39:00,3.25,3.25,3.25,3.25,1391.0,BWEN
+2023-09-27 09:38:00,3.243,3.243,3.243,3.243,168.0,BWEN
+2023-09-27 09:35:00,3.3,3.3,3.3,3.3,15001.0,BWEN
+2023-09-27 09:34:00,3.26,3.26,3.26,3.26,2000.0,BWEN
+2023-09-27 09:30:00,3.2,3.2,3.2,3.2,122.0,BWEN
+2023-09-27 09:17:00,3.34,3.34,3.34,3.34,29.0,BWEN
+2023-09-27 08:44:00,3.34,3.34,3.34,3.34,51.0,BWEN
+2023-09-27 08:24:00,3.34,3.34,3.34,3.34,20.0,BWEN
+2023-09-27 08:00:00,3.34,3.34,3.34,3.34,7.0,BWEN
+2023-09-26 19:51:00,3.2,3.2,3.2,3.2,5.0,BWEN
+2023-09-26 16:00:00,3.21,3.21,3.19,3.19,2710.0,BWEN
+2023-09-26 15:59:00,3.2,3.22,3.2,3.21,1083.0,BWEN
+2023-09-26 15:58:00,3.21,3.22,3.21,3.22,1581.0,BWEN
+2023-09-26 15:57:00,3.2,3.22,3.2,3.2,2804.0,BWEN
+2023-09-26 15:56:00,3.195,3.195,3.19,3.19,384.0,BWEN
+2023-09-26 15:55:00,3.185,3.185,3.185,3.185,200.0,BWEN
+2023-09-26 15:54:00,3.19,3.19,3.185,3.185,425.0,BWEN
+2023-09-26 15:53:00,3.19,3.19,3.19,3.19,255.0,BWEN
+2023-09-26 15:52:00,3.2,3.2,3.2,3.2,325.0,BWEN
+2023-09-26 15:51:00,3.19,3.2,3.16,3.2,5250.0,BWEN
+2023-09-26 15:50:00,3.18,3.19,3.17,3.17,1801.0,BWEN
+2023-09-26 15:45:00,3.19,3.19,3.19,3.19,104.0,BWEN
+2023-09-26 15:38:00,3.199,3.199,3.199,3.199,141.0,BWEN
+2023-09-26 15:31:00,3.2,3.2,3.2,3.2,235.0,BWEN
+2023-09-26 15:25:00,3.19,3.19,3.19,3.19,200.0,BWEN
+2023-09-26 15:22:00,3.2,3.2,3.2,3.2,515.0,BWEN
+2023-09-26 15:15:00,3.2,3.2,3.2,3.2,244.0,BWEN
+2023-09-26 15:08:00,3.22,3.22,3.22,3.22,143.0,BWEN
+2023-09-26 15:07:00,3.21,3.21,3.21,3.21,313.0,BWEN
+2023-09-26 15:06:00,3.21,3.22,3.2,3.2,1443.0,BWEN
+2023-09-26 15:00:00,3.226,3.226,3.226,3.226,1000.0,BWEN
+2023-09-26 14:40:00,3.25,3.25,3.25,3.25,100.0,BWEN
+2023-09-26 14:11:00,3.26,3.26,3.26,3.26,105.0,BWEN
+2023-09-26 13:39:00,3.25,3.31,3.25,3.29,3714.0,BWEN
+2023-09-26 13:38:00,3.24,3.24,3.24,3.24,170.0,BWEN
+2023-09-26 13:36:00,3.22,3.24,3.22,3.24,634.0,BWEN
+2023-09-26 13:22:00,3.255,3.255,3.255,3.255,152.0,BWEN
+2023-09-26 13:11:00,3.22,3.22,3.22,3.22,205.0,BWEN
+2023-09-26 13:07:00,3.25,3.25,3.22,3.22,857.0,BWEN
+2023-09-26 13:06:00,3.25,3.25,3.25,3.25,150.0,BWEN
+2023-09-26 12:41:00,3.295,3.295,3.27,3.294,1800.0,BWEN
+2023-09-26 12:37:00,3.33,3.33,3.33,3.33,100.0,BWEN
+2023-09-26 12:33:00,3.279,3.279,3.279,3.279,350.0,BWEN
+2023-09-26 12:32:00,3.27,3.28,3.25,3.25,4100.0,BWEN
+2023-09-26 12:31:00,3.255,3.255,3.255,3.255,931.0,BWEN
+2023-09-26 12:24:00,3.23,3.23,3.23,3.23,1209.0,BWEN
+2023-09-26 12:20:00,3.23,3.23,3.23,3.23,100.0,BWEN
+2023-09-26 12:09:00,3.23,3.26,3.23,3.25,14838.0,BWEN
+2023-09-26 11:54:00,3.23,3.23,3.21,3.22,3560.0,BWEN
+2023-09-26 11:53:00,3.21,3.21,3.21,3.21,2000.0,BWEN
+2023-09-26 11:50:00,3.212,3.212,3.212,3.212,550.0,BWEN
+2023-09-26 11:48:00,3.21,3.21,3.21,3.21,132.0,BWEN
+2023-09-26 11:46:00,3.21,3.21,3.21,3.21,236.0,BWEN
+2023-09-26 11:45:00,3.22,3.22,3.211,3.211,2002.0,BWEN
+2023-09-26 11:39:00,3.27,3.27,3.27,3.27,100.0,BWEN
+2023-09-26 11:26:00,3.245,3.245,3.245,3.245,900.0,BWEN
+2023-09-26 11:22:00,3.21,3.21,3.21,3.21,188.0,BWEN
+2023-09-26 11:21:00,3.21,3.21,3.21,3.21,100.0,BWEN
+2023-09-26 11:14:00,3.268,3.268,3.268,3.268,1335.0,BWEN
+2023-09-26 11:13:00,3.24,3.24,3.24,3.24,100.0,BWEN
+2023-09-26 11:03:00,3.21,3.22,3.21,3.22,2682.0,BWEN
+2023-09-26 11:02:00,3.231,3.231,3.23,3.23,1433.0,BWEN
+2023-09-26 10:55:00,3.23,3.23,3.23,3.23,203.0,BWEN
+2023-09-26 10:49:00,3.27,3.27,3.27,3.27,100.0,BWEN
+2023-09-26 10:48:00,3.22,3.22,3.22,3.22,1410.0,BWEN
+2023-09-26 10:23:00,3.245,3.245,3.221,3.221,200.0,BWEN
+2023-09-26 10:22:00,3.25,3.25,3.25,3.25,741.0,BWEN
+2023-09-26 10:18:00,3.26,3.26,3.25,3.25,200.0,BWEN
+2023-09-26 10:17:00,3.26,3.26,3.26,3.26,445.0,BWEN
+2023-09-26 10:16:00,3.26,3.26,3.26,3.26,160.0,BWEN
+2023-09-26 09:47:00,3.3,3.3,3.26,3.26,836.0,BWEN
+2023-09-26 09:44:00,3.295,3.34,3.295,3.31,1887.0,BWEN
+2023-09-26 09:39:00,3.23,3.23,3.23,3.23,100.0,BWEN
+2023-09-26 09:37:00,3.23,3.23,3.23,3.23,100.0,BWEN
+2023-09-26 09:36:00,3.276,3.276,3.276,3.276,800.0,BWEN
+2023-09-26 09:35:00,3.23,3.23,3.23,3.23,409.0,BWEN
+2023-09-26 09:30:00,3.15,3.15,3.15,3.15,3292.0,BWEN
+2023-09-26 09:29:00,3.3,3.3,3.29,3.3,510.0,BWEN
+2023-09-26 08:45:00,3.3,3.3,3.3,3.3,99.0,BWEN
+2023-09-26 08:39:00,3.26,3.26,3.26,3.26,10.0,BWEN
+2023-09-26 08:22:00,3.31,3.31,3.31,3.31,1.0,BWEN
+2023-09-26 05:52:00,3.13,3.13,3.13,3.13,1.0,BWEN
+2023-09-25 17:13:00,3.32,3.32,3.32,3.32,100.0,BWEN
+2023-09-25 16:04:00,3.34,3.34,3.34,3.34,5.0,BWEN
+2023-09-25 16:00:00,3.26,3.26,3.23,3.23,7329.0,BWEN
+2023-09-25 15:59:00,3.25,3.26,3.25,3.26,2112.0,BWEN
+2023-09-25 15:58:00,3.25,3.26,3.243,3.26,937.0,BWEN
+2023-09-25 15:57:00,3.25,3.25,3.25,3.25,499.0,BWEN
+2023-09-25 15:56:00,3.27,3.27,3.27,3.27,140.0,BWEN
+2023-09-25 15:54:00,3.25,3.255,3.23,3.255,612.0,BWEN
+2023-09-25 15:45:00,3.25,3.25,3.25,3.25,405.0,BWEN
+2023-09-25 15:44:00,3.25,3.25,3.25,3.25,100.0,BWEN
+2023-09-25 15:37:00,3.25,3.25,3.22,3.24,1927.0,BWEN
+2023-09-25 15:35:00,3.26,3.26,3.26,3.26,100.0,BWEN
+2023-09-25 15:34:00,3.25,3.26,3.25,3.26,3349.0,BWEN
+2023-09-25 15:26:00,3.26,3.26,3.26,3.26,100.0,BWEN
+2023-09-25 15:23:00,3.26,3.26,3.26,3.26,101.0,BWEN
+2023-09-25 15:19:00,3.262,3.262,3.262,3.262,401.0,BWEN
+2023-09-25 15:14:00,3.26,3.26,3.26,3.26,426.0,BWEN
+2023-09-25 15:13:00,3.27,3.27,3.27,3.27,100.0,BWEN
+2023-09-25 15:05:00,3.25,3.26,3.25,3.26,2150.0,BWEN
+2023-09-25 15:04:00,3.26,3.26,3.26,3.26,100.0,BWEN
+2023-09-25 15:01:00,3.26,3.26,3.26,3.26,227.0,BWEN
+2023-09-25 15:00:00,3.28,3.28,3.27,3.27,5584.0,BWEN
+2023-09-25 14:52:00,3.289,3.289,3.289,3.289,100.0,BWEN
+2023-09-25 14:50:00,3.28,3.28,3.28,3.28,124.0,BWEN
+2023-09-25 14:43:00,3.261,3.261,3.261,3.261,200.0,BWEN
+2023-09-25 14:34:00,3.275,3.275,3.275,3.275,200.0,BWEN
+2023-09-25 14:32:00,3.29,3.29,3.29,3.29,1674.0,BWEN
+2023-09-25 14:30:00,3.3,3.3,3.3,3.3,800.0,BWEN
+2023-09-25 14:23:00,3.285,3.285,3.285,3.285,106.0,BWEN
+2023-09-25 14:13:00,3.29,3.29,3.29,3.29,1275.0,BWEN
+2023-09-25 14:12:00,3.32,3.32,3.32,3.32,100.0,BWEN
+2023-09-25 14:05:00,3.29,3.29,3.29,3.29,1014.0,BWEN
+2023-09-25 13:47:00,3.29,3.29,3.29,3.29,1000.0,BWEN
+2023-09-25 13:34:00,3.285,3.285,3.285,3.285,105.0,BWEN
+2023-09-25 13:32:00,3.29,3.29,3.29,3.29,419.0,BWEN
+2023-09-25 13:31:00,3.29,3.29,3.28,3.29,3032.0,BWEN
+2023-09-25 13:24:00,3.336,3.336,3.336,3.336,1000.0,BWEN
+2023-09-25 13:22:00,3.29,3.3,3.29,3.3,465.0,BWEN
+2023-09-25 13:06:00,3.31,3.31,3.31,3.31,150.0,BWEN
+2023-09-25 13:03:00,3.3,3.3,3.3,3.3,2001.0,BWEN
+2023-09-25 12:53:00,3.295,3.295,3.28,3.28,1100.0,BWEN
+2023-09-25 12:46:00,3.29,3.29,3.29,3.29,1828.0,BWEN
+2023-09-25 12:44:00,3.3,3.3,3.289,3.289,3275.0,BWEN
+2023-09-25 12:31:00,3.31,3.31,3.31,3.31,104.0,BWEN
+2023-09-25 12:30:00,3.3,3.3,3.3,3.3,3615.0,BWEN
+2023-09-25 12:27:00,3.3,3.3,3.296,3.296,1685.0,BWEN
+2023-09-25 12:09:00,3.3,3.3,3.29,3.29,1720.0,BWEN
+2023-09-25 11:54:00,3.294,3.294,3.294,3.294,400.0,BWEN
+2023-09-25 11:50:00,3.29,3.29,3.29,3.29,150.0,BWEN
+2023-09-25 11:47:00,3.3,3.3,3.29,3.29,600.0,BWEN
+2023-09-25 11:40:00,3.3,3.3,3.3,3.3,200.0,BWEN
+2023-09-25 11:29:00,3.314,3.314,3.314,3.314,500.0,BWEN
+2023-09-25 11:28:00,3.34,3.35,3.3,3.35,1768.0,BWEN
+2023-09-25 11:19:00,3.295,3.295,3.295,3.295,100.0,BWEN
+2023-09-25 11:07:00,3.295,3.295,3.295,3.295,1000.0,BWEN
+2023-09-25 10:50:00,3.29,3.29,3.28,3.28,2008.0,BWEN
+2023-09-25 10:26:00,3.33,3.33,3.33,3.33,1556.0,BWEN
+2023-09-25 10:25:00,3.331,3.331,3.331,3.331,250.0,BWEN
+2023-09-25 10:23:00,3.34,3.34,3.34,3.34,1100.0,BWEN
+2023-09-25 10:20:00,3.33,3.33,3.33,3.33,100.0,BWEN
+2023-09-25 10:19:00,3.34,3.34,3.33,3.33,5849.0,BWEN
+2023-09-25 10:18:00,3.34,3.34,3.34,3.34,200.0,BWEN
+2023-09-25 10:16:00,3.315,3.33,3.31,3.31,8121.0,BWEN
+2023-09-25 10:15:00,3.3,3.31,3.3,3.31,650.0,BWEN
+2023-09-25 10:12:00,3.3,3.32,3.3,3.32,3514.0,BWEN
+2023-09-25 10:11:00,3.29,3.3,3.29,3.3,1000.0,BWEN
+2023-09-25 10:07:00,3.28,3.28,3.28,3.28,1314.0,BWEN
+2023-09-25 09:47:00,3.24,3.25,3.24,3.25,3376.0,BWEN
+2023-09-25 09:43:00,3.19,3.19,3.14,3.15,5209.0,BWEN
+2023-09-25 09:37:00,3.2,3.2,3.19,3.191,4002.0,BWEN
+2023-09-25 09:36:00,3.22,3.22,3.22,3.22,1050.0,BWEN
+2023-09-25 09:33:00,3.19,3.19,3.181,3.19,2744.0,BWEN
+2023-09-25 09:32:00,3.22,3.22,3.15,3.19,3377.0,BWEN
+2023-09-25 09:31:00,3.211,3.212,3.211,3.212,310.0,BWEN
+2023-09-25 09:30:00,3.22,3.23,3.22,3.23,4839.0,BWEN
+2023-09-25 09:20:00,3.23,3.23,3.23,3.23,7.0,BWEN
+2023-09-25 09:03:00,3.23,3.23,3.23,3.23,10.0,BWEN
+2023-09-25 08:12:00,3.23,3.23,3.23,3.23,30.0,BWEN
+2023-09-25 08:11:00,3.23,3.23,3.23,3.23,2.0,BWEN
+2023-09-25 07:45:00,3.23,3.23,3.23,3.23,5.0,BWEN
+2023-09-25 06:30:00,3.1,3.1,3.1,3.1,7.0,BWEN
+2023-09-22 18:20:00,3.21,3.21,3.21,3.21,1.0,BWEN
+2023-09-22 18:13:00,3.23,3.23,3.23,3.23,1.0,BWEN
+2023-09-22 18:12:00,3.23,3.23,3.23,3.23,2.0,BWEN
+2023-09-22 16:18:00,3.23,3.23,3.23,3.23,199.0,BWEN
+2023-09-22 16:17:00,3.36,3.36,3.36,3.36,5.0,BWEN
+2023-09-22 16:01:00,3.21,3.21,3.1,3.1,1801.0,BWEN
+2023-09-22 16:00:00,3.25,3.31,3.21,3.21,4380.0,BWEN
+2023-09-22 15:59:00,3.25,3.27,3.24,3.25,3848.0,BWEN
+2023-09-22 15:58:00,3.26,3.26,3.22,3.25,17535.0,BWEN
+2023-09-22 15:57:00,3.31,3.34,3.27,3.27,9116.0,BWEN
+2023-09-22 15:51:00,3.33,3.33,3.33,3.33,974.0,BWEN
+2023-09-22 15:50:00,3.33,3.33,3.33,3.33,427.0,BWEN
+2023-09-22 15:37:00,3.35,3.35,3.34,3.34,582.0,BWEN
+2023-09-22 15:36:00,3.35,3.35,3.35,3.35,100.0,BWEN
+2023-09-22 15:35:00,3.365,3.365,3.35,3.365,633.0,BWEN
+2023-09-22 15:18:00,3.36,3.36,3.36,3.36,144.0,BWEN
+2023-09-22 15:04:00,3.34,3.34,3.34,3.34,110.0,BWEN
+2023-09-22 14:49:00,3.33,3.33,3.33,3.33,201.0,BWEN
+2023-09-22 14:27:00,3.36,3.36,3.36,3.36,237.0,BWEN
+2023-09-22 14:24:00,3.36,3.36,3.36,3.36,100.0,BWEN
+2023-09-22 14:17:00,3.375,3.375,3.375,3.375,304.0,BWEN
+2023-09-22 14:09:00,3.38,3.385,3.38,3.385,1059.0,BWEN
+2023-09-22 14:08:00,3.385,3.385,3.385,3.385,586.0,BWEN
+2023-09-22 14:07:00,3.385,3.385,3.385,3.385,101.0,BWEN
+2023-09-22 13:56:00,3.385,3.385,3.385,3.385,200.0,BWEN
+2023-09-22 13:21:00,3.41,3.41,3.41,3.41,100.0,BWEN
+2023-09-22 12:33:00,3.395,3.395,3.395,3.395,270.0,BWEN
+2023-09-22 11:50:00,3.4,3.4,3.4,3.4,244.0,BWEN
+2023-09-22 11:33:00,3.41,3.41,3.41,3.41,221.0,BWEN
+2023-09-22 11:32:00,3.41,3.41,3.41,3.41,999.0,BWEN
+2023-09-22 11:24:00,3.37,3.37,3.37,3.37,111.0,BWEN
+2023-09-22 11:04:00,3.43,3.43,3.43,3.43,3292.0,BWEN
+2023-09-22 10:53:00,3.43,3.43,3.43,3.43,312.0,BWEN
+2023-09-22 10:52:00,3.45,3.45,3.45,3.45,283.0,BWEN
+2023-09-22 10:47:00,3.42,3.455,3.42,3.455,991.0,BWEN
+2023-09-22 10:40:00,3.41,3.41,3.41,3.41,210.0,BWEN
+2023-09-22 10:38:00,3.4,3.41,3.4,3.41,1881.0,BWEN
+2023-09-22 10:11:00,3.38,3.38,3.38,3.38,297.0,BWEN
+2023-09-22 09:56:00,3.4,3.4,3.4,3.4,1022.0,BWEN
+2023-09-22 09:55:00,3.4,3.4,3.4,3.4,719.0,BWEN
+2023-09-22 09:52:00,3.39,3.39,3.39,3.39,315.0,BWEN
+2023-09-22 09:51:00,3.38,3.38,3.38,3.38,100.0,BWEN
+2023-09-22 09:47:00,3.361,3.361,3.361,3.361,599.0,BWEN
+2023-09-22 09:32:00,3.33,3.33,3.33,3.33,118.0,BWEN
+2023-09-22 09:30:00,3.36,3.36,3.36,3.36,2544.0,BWEN
+2023-09-22 08:00:00,3.43,3.43,3.43,3.43,10.0,BWEN
+2023-09-22 04:03:00,3.43,3.43,3.43,3.43,7.0,BWEN
+2023-09-21 19:06:00,3.21,3.21,3.21,3.21,2.0,BWEN
+2023-09-21 16:58:00,3.42,3.42,3.42,3.42,1.0,BWEN
+2023-09-21 16:23:00,3.43,3.43,3.43,3.43,5.0,BWEN
+2023-09-21 16:20:00,3.36,3.36,3.36,3.36,200.0,BWEN
+2023-09-21 16:06:00,3.43,3.43,3.43,3.43,10.0,BWEN
+2023-09-21 16:00:00,3.34,3.36,3.34,3.36,3454.0,BWEN
+2023-09-21 15:59:00,3.35,3.355,3.34,3.34,891.0,BWEN
+2023-09-21 15:58:00,3.35,3.36,3.33,3.355,2624.0,BWEN
+2023-09-21 15:56:00,3.35,3.36,3.35,3.36,3426.0,BWEN
+2023-09-21 15:55:00,3.37,3.37,3.35,3.35,1004.0,BWEN
+2023-09-21 15:53:00,3.4,3.4,3.39,3.39,1037.0,BWEN
+2023-09-21 15:52:00,3.379,3.41,3.379,3.395,3677.0,BWEN
+2023-09-21 15:50:00,3.37,3.37,3.37,3.37,318.0,BWEN
+2023-09-21 15:45:00,3.38,3.38,3.375,3.375,661.0,BWEN
+2023-09-21 15:43:00,3.361,3.38,3.361,3.38,622.0,BWEN
+2023-09-21 15:38:00,3.38,3.38,3.38,3.38,134.0,BWEN
+2023-09-21 15:34:00,3.38,3.38,3.38,3.38,101.0,BWEN
+2023-09-21 15:26:00,3.368,3.38,3.368,3.38,629.0,BWEN
+2023-09-21 15:17:00,3.371,3.385,3.371,3.385,2100.0,BWEN
+2023-09-21 15:15:00,3.37,3.38,3.37,3.375,409.0,BWEN
+2023-09-21 15:14:00,3.385,3.385,3.385,3.385,117.0,BWEN
+2023-09-21 15:11:00,3.38,3.39,3.38,3.39,1206.0,BWEN
+2023-09-21 15:09:00,3.385,3.385,3.385,3.385,100.0,BWEN
+2023-09-21 15:07:00,3.375,3.39,3.375,3.39,1133.0,BWEN
+2023-09-21 15:05:00,3.375,3.375,3.375,3.375,125.0,BWEN
+2023-09-21 14:59:00,3.38,3.38,3.38,3.38,1347.0,BWEN
+2023-09-21 14:42:00,3.38,3.38,3.38,3.38,110.0,BWEN
+2023-09-21 14:34:00,3.38,3.38,3.38,3.38,116.0,BWEN
+2023-09-21 14:32:00,3.38,3.38,3.36,3.37,1101.0,BWEN
+2023-09-21 14:29:00,3.4,3.4,3.4,3.4,500.0,BWEN
+2023-09-21 14:25:00,3.38,3.38,3.38,3.38,1036.0,BWEN
+2023-09-21 14:19:00,3.38,3.4,3.38,3.4,1136.0,BWEN
+2023-09-21 14:16:00,3.4,3.4,3.4,3.4,119.0,BWEN
+2023-09-21 14:15:00,3.4,3.4,3.4,3.4,112.0,BWEN
+2023-09-21 14:13:00,3.4,3.42,3.38,3.42,5442.0,BWEN
+2023-09-21 14:12:00,3.42,3.42,3.42,3.42,100.0,BWEN
+2023-09-21 14:06:00,3.42,3.42,3.42,3.42,100.0,BWEN
+2023-09-21 14:05:00,3.42,3.42,3.42,3.42,1009.0,BWEN
+2023-09-21 14:03:00,3.42,3.42,3.42,3.42,102.0,BWEN
+2023-09-21 14:00:00,3.41,3.41,3.41,3.41,100.0,BWEN
+2023-09-21 13:57:00,3.4,3.4,3.4,3.4,170.0,BWEN
+2023-09-21 13:49:00,3.39,3.39,3.39,3.39,125.0,BWEN
+2023-09-21 13:47:00,3.4,3.4,3.4,3.4,115.0,BWEN
+2023-09-21 13:46:00,3.39,3.39,3.39,3.39,200.0,BWEN
+2023-09-21 13:27:00,3.4,3.4,3.4,3.4,422.0,BWEN
+2023-09-21 13:26:00,3.39,3.4,3.39,3.4,3708.0,BWEN
+2023-09-21 13:23:00,3.365,3.375,3.365,3.369,629.0,BWEN
+2023-09-21 13:20:00,3.378,3.378,3.378,3.378,100.0,BWEN
+2023-09-21 13:10:00,3.36,3.38,3.36,3.38,216.0,BWEN
+2023-09-21 13:07:00,3.38,3.396,3.38,3.396,568.0,BWEN
+2023-09-21 13:01:00,3.38,3.38,3.379,3.379,200.0,BWEN
+2023-09-21 12:44:00,3.362,3.362,3.362,3.362,118.0,BWEN
+2023-09-21 12:41:00,3.36,3.36,3.36,3.36,100.0,BWEN
+2023-09-21 12:40:00,3.38,3.38,3.38,3.38,124.0,BWEN
+2023-09-21 12:38:00,3.38,3.38,3.38,3.38,118.0,BWEN
+2023-09-21 12:36:00,3.385,3.4,3.385,3.4,380.0,BWEN
+2023-09-21 12:35:00,3.35,3.35,3.35,3.35,494.0,BWEN
+2023-09-21 12:29:00,3.35,3.35,3.35,3.35,100.0,BWEN
+2023-09-21 12:09:00,3.315,3.315,3.315,3.315,100.0,BWEN
+2023-09-21 12:01:00,3.3,3.3,3.3,3.3,300.0,BWEN
+2023-09-21 12:00:00,3.33,3.33,3.33,3.33,1000.0,BWEN
+2023-09-21 11:59:00,3.33,3.33,3.33,3.33,100.0,BWEN
+2023-09-21 11:58:00,3.302,3.302,3.302,3.302,130.0,BWEN
+2023-09-21 11:45:00,3.287,3.287,3.287,3.287,125.0,BWEN
+2023-09-21 11:43:00,3.305,3.305,3.305,3.305,1811.0,BWEN
+2023-09-21 11:37:00,3.295,3.295,3.295,3.295,100.0,BWEN
+2023-09-21 11:34:00,3.295,3.295,3.295,3.295,100.0,BWEN
+2023-09-21 11:23:00,3.29,3.29,3.29,3.29,199.0,BWEN
+2023-09-21 11:15:00,3.285,3.285,3.285,3.285,200.0,BWEN
+2023-09-21 10:48:00,3.28,3.28,3.28,3.28,100.0,BWEN
+2023-09-21 10:41:00,3.295,3.295,3.295,3.295,5000.0,BWEN
+2023-09-21 10:36:00,3.312,3.312,3.312,3.312,600.0,BWEN
+2023-09-21 10:33:00,3.295,3.295,3.295,3.295,100.0,BWEN
+2023-09-21 10:27:00,3.329,3.329,3.31,3.31,673.0,BWEN
+2023-09-21 10:24:00,3.31,3.31,3.31,3.31,2000.0,BWEN
+2023-09-21 10:23:00,3.29,3.3,3.29,3.29,4614.0,BWEN
+2023-09-21 10:18:00,3.28,3.28,3.28,3.28,326.0,BWEN
+2023-09-21 10:12:00,3.295,3.295,3.265,3.265,988.0,BWEN
+2023-09-21 10:11:00,3.295,3.299,3.295,3.299,222.0,BWEN
+2023-09-21 10:10:00,3.29,3.29,3.29,3.29,104.0,BWEN
+2023-09-21 10:08:00,3.3,3.3,3.295,3.295,644.0,BWEN
+2023-09-21 09:52:00,3.299,3.299,3.299,3.299,102.0,BWEN
+2023-09-21 09:46:00,3.28,3.306,3.262,3.306,1439.0,BWEN
+2023-09-21 09:43:00,3.3,3.308,3.3,3.308,603.0,BWEN
+2023-09-21 09:42:00,3.35,3.35,3.33,3.33,1000.0,BWEN
+2023-09-21 09:35:00,3.3,3.3,3.3,3.3,318.0,BWEN
+2023-09-21 09:30:00,3.24,3.24,3.24,3.24,6992.0,BWEN
+2023-09-21 08:32:00,3.3,3.3,3.3,3.3,1.0,BWEN
+2023-09-20 17:54:00,3.31,3.31,3.31,3.31,150.0,BWEN
+2023-09-20 17:33:00,3.47,3.47,3.47,3.47,2.0,BWEN
+2023-09-20 17:05:00,3.39,3.39,3.39,3.39,3.0,BWEN
+2023-09-20 16:48:00,3.31,3.31,3.31,3.31,5.0,BWEN
+2023-09-20 16:07:00,3.21,3.21,3.21,3.21,16.0,BWEN
+2023-09-20 16:06:00,3.58,3.58,3.58,3.58,16.0,BWEN
+2023-09-20 16:04:00,3.58,3.58,3.58,3.58,5.0,BWEN
+2023-09-20 16:00:00,3.31,3.31,3.31,3.31,3416.0,BWEN
+2023-09-20 15:59:00,3.31,3.34,3.3,3.31,9581.0,BWEN
+2023-09-20 15:58:00,3.31,3.37,3.31,3.31,8278.0,BWEN
+2023-09-20 15:57:00,3.34,3.36,3.32,3.32,5149.0,BWEN
+2023-09-20 15:56:00,3.33,3.36,3.33,3.34,6414.0,BWEN
+2023-09-20 15:55:00,3.34,3.41,3.32,3.355,6701.0,BWEN
+2023-09-20 15:54:00,3.35,3.35,3.35,3.35,1633.0,BWEN
+2023-09-20 15:53:00,3.35,3.36,3.35,3.35,6061.0,BWEN
+2023-09-20 15:52:00,3.39,3.39,3.345,3.35,10428.0,BWEN
+2023-09-20 15:50:00,3.38,3.38,3.38,3.38,475.0,BWEN
+2023-09-20 15:48:00,3.41,3.41,3.39,3.39,2003.0,BWEN
+2023-09-20 15:39:00,3.41,3.41,3.41,3.41,356.0,BWEN
+2023-09-20 15:37:00,3.4,3.4,3.4,3.4,7100.0,BWEN
+2023-09-20 15:36:00,3.4,3.4,3.4,3.4,1898.0,BWEN
+2023-09-20 15:35:00,3.475,3.475,3.4,3.4,3565.0,BWEN
+2023-09-20 15:25:00,3.47,3.48,3.46,3.48,984.0,BWEN
+2023-09-20 15:23:00,3.5,3.5,3.45,3.45,10512.0,BWEN
+2023-09-20 15:22:00,3.5,3.5,3.5,3.5,403.0,BWEN
+2023-09-20 15:21:00,3.48,3.49,3.48,3.49,1368.0,BWEN
+2023-09-20 15:16:00,3.5,3.5,3.48,3.48,1677.0,BWEN
+2023-09-20 15:08:00,3.52,3.52,3.52,3.52,300.0,BWEN
+2023-09-20 15:05:00,3.52,3.52,3.52,3.52,200.0,BWEN
+2023-09-20 14:37:00,3.5,3.5,3.5,3.5,130.0,BWEN
+2023-09-20 14:35:00,3.51,3.56,3.5,3.53,7493.0,BWEN
+2023-09-20 14:31:00,3.5,3.54,3.495,3.54,12060.0,BWEN
+2023-09-20 14:30:00,3.5,3.53,3.5,3.5,851.0,BWEN
+2023-09-20 14:29:00,3.495,3.495,3.49,3.49,512.0,BWEN
+2023-09-20 14:28:00,3.495,3.495,3.495,3.495,100.0,BWEN
+2023-09-20 14:27:00,3.495,3.495,3.495,3.495,100.0,BWEN
+2023-09-20 14:26:00,3.5,3.5,3.5,3.5,1519.0,BWEN
+2023-09-20 14:25:00,3.5,3.5,3.5,3.5,614.0,BWEN
+2023-09-20 14:20:00,3.5,3.5,3.5,3.5,701.0,BWEN
+2023-09-20 14:19:00,3.53,3.53,3.5,3.5,7289.0,BWEN
+2023-09-20 14:17:00,3.53,3.53,3.53,3.53,106.0,BWEN
+2023-09-20 14:16:00,3.538,3.538,3.538,3.538,100.0,BWEN
+2023-09-20 14:15:00,3.5,3.5,3.495,3.495,200.0,BWEN
+2023-09-20 14:14:00,3.49,3.505,3.47,3.505,901.0,BWEN
+2023-09-20 14:10:00,3.52,3.52,3.5,3.505,625.0,BWEN
+2023-09-20 14:05:00,3.535,3.535,3.535,3.535,200.0,BWEN
+2023-09-20 14:04:00,3.54,3.54,3.54,3.54,100.0,BWEN
+2023-09-20 14:03:00,3.52,3.553,3.52,3.553,400.0,BWEN
+2023-09-20 14:00:00,3.535,3.54,3.535,3.54,210.0,BWEN
+2023-09-20 13:57:00,3.54,3.54,3.54,3.54,100.0,BWEN
+2023-09-20 13:55:00,3.51,3.569,3.5,3.54,1540.0,BWEN
+2023-09-20 13:47:00,3.56,3.56,3.52,3.54,451.0,BWEN
+2023-09-20 13:42:00,3.54,3.55,3.52,3.55,400.0,BWEN
+2023-09-20 13:38:00,3.56,3.56,3.56,3.56,100.0,BWEN
+2023-09-20 13:36:00,3.56,3.56,3.56,3.56,120.0,BWEN
+2023-09-20 13:35:00,3.54,3.54,3.54,3.54,100.0,BWEN
+2023-09-20 13:33:00,3.555,3.555,3.53,3.55,300.0,BWEN
+2023-09-20 13:32:00,3.53,3.53,3.53,3.53,314.0,BWEN
+2023-09-20 13:31:00,3.555,3.555,3.555,3.555,133.0,BWEN
+2023-09-20 13:26:00,3.555,3.58,3.555,3.58,200.0,BWEN
+2023-09-20 13:23:00,3.56,3.56,3.56,3.56,600.0,BWEN
+2023-09-20 13:21:00,3.56,3.56,3.56,3.56,600.0,BWEN
+2023-09-20 13:18:00,3.53,3.54,3.527,3.54,1000.0,BWEN
+2023-09-20 13:13:00,3.52,3.535,3.51,3.53,924.0,BWEN
+2023-09-20 13:08:00,3.55,3.55,3.55,3.55,1020.0,BWEN
+2023-09-20 13:04:00,3.525,3.525,3.525,3.525,200.0,BWEN
+2023-09-20 13:02:00,3.52,3.52,3.52,3.52,288.0,BWEN
+2023-09-20 13:00:00,3.535,3.55,3.52,3.55,1192.0,BWEN
+2023-09-20 12:58:00,3.52,3.52,3.52,3.52,626.0,BWEN
+2023-09-20 12:57:00,3.51,3.515,3.49,3.515,3738.0,BWEN
+2023-09-20 12:55:00,3.558,3.558,3.558,3.558,100.0,BWEN
+2023-09-20 12:53:00,3.535,3.535,3.535,3.535,121.0,BWEN
+2023-09-20 12:52:00,3.51,3.51,3.51,3.51,100.0,BWEN
+2023-09-20 12:50:00,3.535,3.535,3.51,3.535,1020.0,BWEN
+2023-09-20 12:48:00,3.54,3.56,3.512,3.56,1148.0,BWEN
+2023-09-20 12:47:00,3.51,3.54,3.51,3.54,305.0,BWEN
+2023-09-20 12:44:00,3.54,3.54,3.51,3.51,200.0,BWEN
+2023-09-20 12:32:00,3.57,3.57,3.511,3.511,1311.0,BWEN
+2023-09-20 12:16:00,3.583,3.583,3.583,3.583,100.0,BWEN
+2023-09-20 12:14:00,3.53,3.57,3.53,3.57,1704.0,BWEN
+2023-09-20 12:09:00,3.545,3.545,3.52,3.535,650.0,BWEN
+2023-09-20 12:05:00,3.56,3.56,3.56,3.56,100.0,BWEN
+2023-09-20 12:00:00,3.545,3.558,3.545,3.545,473.0,BWEN
+2023-09-20 11:56:00,3.545,3.545,3.545,3.545,300.0,BWEN
+2023-09-20 11:53:00,3.52,3.545,3.52,3.54,905.0,BWEN
+2023-09-20 11:49:00,3.53,3.545,3.53,3.545,300.0,BWEN
+2023-09-20 11:43:00,3.56,3.58,3.56,3.56,600.0,BWEN
+2023-09-20 11:41:00,3.56,3.56,3.56,3.56,100.0,BWEN
+2023-09-20 11:38:00,3.555,3.555,3.555,3.555,200.0,BWEN
+2023-09-20 11:34:00,3.55,3.55,3.55,3.55,100.0,BWEN
+2023-09-20 11:33:00,3.55,3.55,3.55,3.55,125.0,BWEN
+2023-09-20 11:32:00,3.55,3.55,3.5,3.55,600.0,BWEN
+2023-09-20 11:29:00,3.55,3.55,3.55,3.55,100.0,BWEN
+2023-09-20 11:26:00,3.55,3.55,3.55,3.55,100.0,BWEN
+2023-09-20 11:25:00,3.55,3.55,3.55,3.55,100.0,BWEN
+2023-09-20 11:24:00,3.51,3.55,3.5,3.55,600.0,BWEN
+2023-09-20 11:22:00,3.5,3.55,3.5,3.55,900.0,BWEN
+2023-09-20 11:15:00,3.51,3.51,3.5,3.5,517.0,BWEN
+2023-09-20 11:11:00,3.52,3.52,3.52,3.52,100.0,BWEN
+2023-09-20 11:09:00,3.59,3.59,3.59,3.59,100.0,BWEN
+2023-09-20 11:08:00,3.51,3.55,3.5,3.55,605.0,BWEN
+2023-09-20 11:07:00,3.51,3.51,3.51,3.51,122.0,BWEN
+2023-09-20 11:03:00,3.57,3.595,3.56,3.56,400.0,BWEN
+2023-09-20 11:01:00,3.565,3.565,3.518,3.518,2000.0,BWEN
+2023-09-20 11:00:00,3.51,3.565,3.5,3.565,1600.0,BWEN
+2023-09-20 10:59:00,3.51,3.51,3.51,3.51,100.0,BWEN
+2023-09-20 10:55:00,3.53,3.53,3.53,3.53,100.0,BWEN
+2023-09-20 10:53:00,3.58,3.61,3.55,3.55,1051.0,BWEN
+2023-09-20 10:50:00,3.61,3.61,3.61,3.61,100.0,BWEN
+2023-09-20 10:44:00,3.61,3.61,3.61,3.61,114.0,BWEN
+2023-09-20 10:37:00,3.596,3.596,3.596,3.596,250.0,BWEN
+2023-09-20 10:36:00,3.57,3.57,3.57,3.57,250.0,BWEN
+2023-09-20 10:31:00,3.585,3.585,3.585,3.585,790.0,BWEN
+2023-09-20 10:14:00,3.54,3.54,3.54,3.54,1002.0,BWEN
+2023-09-20 10:13:00,3.57,3.6,3.55,3.6,20156.0,BWEN
+2023-09-20 10:12:00,3.635,3.635,3.6,3.6,350.0,BWEN
+2023-09-20 10:11:00,3.617,3.64,3.61,3.61,7101.0,BWEN
+2023-09-20 10:07:00,3.65,3.65,3.62,3.621,2233.0,BWEN
+2023-09-20 10:06:00,3.66,3.66,3.66,3.66,103.0,BWEN
+2023-09-20 09:55:00,3.65,3.65,3.65,3.65,214.0,BWEN
+2023-09-20 09:45:00,3.63,3.64,3.63,3.63,1606.0,BWEN
+2023-09-20 09:43:00,3.64,3.64,3.64,3.64,250.0,BWEN
+2023-09-20 09:42:00,3.64,3.64,3.64,3.64,108.0,BWEN
+2023-09-20 09:40:00,3.66,3.66,3.66,3.66,3007.0,BWEN
+2023-09-20 09:34:00,3.59,3.65,3.59,3.65,1476.0,BWEN
+2023-09-20 09:31:00,3.59,3.69,3.59,3.59,4760.0,BWEN
+2023-09-20 09:30:00,3.51,3.61,3.51,3.59,2396.0,BWEN
+2023-09-20 07:53:00,3.58,3.58,3.58,3.58,18.0,BWEN
+2023-09-19 19:37:00,3.51,3.51,3.51,3.51,3.0,BWEN
+2023-09-19 17:16:00,3.526,3.526,3.526,3.526,5.0,BWEN
+2023-09-19 16:00:00,3.54,3.54,3.51,3.51,5921.0,BWEN
+2023-09-19 15:59:00,3.51,3.54,3.49,3.54,3637.0,BWEN
+2023-09-19 15:58:00,3.55,3.55,3.5,3.52,4332.0,BWEN
+2023-09-19 15:57:00,3.54,3.55,3.51,3.55,2783.0,BWEN
+2023-09-19 15:56:00,3.535,3.54,3.52,3.53,1242.0,BWEN
+2023-09-19 15:55:00,3.535,3.56,3.535,3.56,2269.0,BWEN
+2023-09-19 15:54:00,3.53,3.55,3.53,3.55,1471.0,BWEN
+2023-09-19 15:53:00,3.55,3.56,3.55,3.56,1501.0,BWEN
+2023-09-19 15:52:00,3.54,3.54,3.51,3.54,1774.0,BWEN
+2023-09-19 15:51:00,3.53,3.54,3.52,3.52,1011.0,BWEN
+2023-09-19 15:50:00,3.51,3.53,3.505,3.53,1517.0,BWEN
+2023-09-19 15:49:00,3.51,3.51,3.495,3.51,538.0,BWEN
+2023-09-19 15:47:00,3.51,3.51,3.51,3.51,121.0,BWEN
+2023-09-19 15:46:00,3.51,3.515,3.49,3.515,538.0,BWEN
+2023-09-19 15:45:00,3.49,3.49,3.49,3.49,384.0,BWEN
+2023-09-19 15:44:00,3.47,3.48,3.47,3.48,957.0,BWEN
+2023-09-19 15:43:00,3.47,3.485,3.47,3.485,247.0,BWEN
+2023-09-19 15:42:00,3.485,3.485,3.485,3.485,121.0,BWEN
+2023-09-19 15:40:00,3.47,3.5,3.47,3.5,517.0,BWEN
+2023-09-19 15:39:00,3.5,3.5,3.47,3.47,451.0,BWEN
+2023-09-19 15:37:00,3.49,3.49,3.46,3.46,407.0,BWEN
+2023-09-19 15:33:00,3.48,3.485,3.48,3.485,498.0,BWEN
+2023-09-19 15:29:00,3.463,3.5,3.463,3.494,1421.0,BWEN
+2023-09-19 15:26:00,3.5,3.5,3.5,3.5,517.0,BWEN
+2023-09-19 15:25:00,3.49,3.49,3.49,3.49,506.0,BWEN
+2023-09-19 15:24:00,3.49,3.49,3.49,3.49,136.0,BWEN
+2023-09-19 15:21:00,3.46,3.46,3.46,3.46,400.0,BWEN
+2023-09-19 15:18:00,3.5,3.5,3.46,3.46,414.0,BWEN
+2023-09-19 15:16:00,3.5,3.51,3.47,3.5,1157.0,BWEN
+2023-09-19 15:14:00,3.47,3.47,3.47,3.47,320.0,BWEN
+2023-09-19 15:13:00,3.47,3.47,3.47,3.47,200.0,BWEN
+2023-09-19 15:10:00,3.53,3.53,3.53,3.53,209.0,BWEN
+2023-09-19 15:09:00,3.53,3.53,3.53,3.53,371.0,BWEN
+2023-09-19 15:06:00,3.48,3.49,3.48,3.49,1181.0,BWEN
+2023-09-19 15:05:00,3.465,3.465,3.465,3.465,101.0,BWEN
+2023-09-19 15:04:00,3.465,3.465,3.465,3.465,141.0,BWEN
+2023-09-19 15:03:00,3.465,3.465,3.465,3.465,100.0,BWEN
+2023-09-19 15:02:00,3.465,3.465,3.465,3.465,100.0,BWEN
+2023-09-19 15:01:00,3.48,3.48,3.48,3.48,1025.0,BWEN
+2023-09-19 15:00:00,3.465,3.465,3.465,3.465,200.0,BWEN
+2023-09-19 14:54:00,3.44,3.44,3.44,3.44,1026.0,BWEN
+2023-09-19 14:53:00,3.42,3.42,3.42,3.42,101.0,BWEN
+2023-09-19 14:52:00,3.42,3.42,3.42,3.42,103.0,BWEN
+2023-09-19 14:51:00,3.43,3.43,3.43,3.43,100.0,BWEN
+2023-09-19 14:50:00,3.42,3.42,3.42,3.42,125.0,BWEN
+2023-09-19 14:49:00,3.44,3.44,3.44,3.44,413.0,BWEN
+2023-09-19 14:46:00,3.43,3.43,3.43,3.43,100.0,BWEN
+2023-09-19 14:43:00,3.434,3.434,3.434,3.434,200.0,BWEN
+2023-09-19 14:42:00,3.43,3.43,3.43,3.43,401.0,BWEN
+2023-09-19 14:39:00,3.44,3.44,3.44,3.44,200.0,BWEN
+2023-09-19 14:34:00,3.44,3.44,3.43,3.43,506.0,BWEN
+2023-09-19 14:31:00,3.455,3.455,3.455,3.455,221.0,BWEN
+2023-09-19 14:25:00,3.465,3.465,3.465,3.465,200.0,BWEN
+2023-09-19 14:23:00,3.48,3.48,3.48,3.48,541.0,BWEN
+2023-09-19 14:22:00,3.455,3.455,3.455,3.455,345.0,BWEN
+2023-09-19 14:21:00,3.465,3.465,3.45,3.45,245.0,BWEN
+2023-09-19 14:19:00,3.48,3.48,3.48,3.48,800.0,BWEN
+2023-09-19 14:18:00,3.449,3.45,3.449,3.45,2671.0,BWEN
+2023-09-19 14:17:00,3.45,3.45,3.44,3.45,1045.0,BWEN
+2023-09-19 14:15:00,3.42,3.42,3.42,3.42,100.0,BWEN
+2023-09-19 14:10:00,3.41,3.42,3.41,3.42,2628.0,BWEN
+2023-09-19 14:09:00,3.395,3.395,3.38,3.38,300.0,BWEN
+2023-09-19 14:01:00,3.38,3.395,3.38,3.395,1000.0,BWEN
+2023-09-19 13:55:00,3.37,3.41,3.37,3.41,1300.0,BWEN
+2023-09-19 13:51:00,3.38,3.38,3.37,3.38,804.0,BWEN
+2023-09-19 13:49:00,3.37,3.37,3.37,3.37,400.0,BWEN
+2023-09-19 13:45:00,3.39,3.39,3.38,3.38,201.0,BWEN
+2023-09-19 13:38:00,3.38,3.38,3.38,3.38,591.0,BWEN
+2023-09-19 13:37:00,3.38,3.38,3.38,3.38,295.0,BWEN
+2023-09-19 13:36:00,3.4,3.4,3.4,3.4,1700.0,BWEN
+2023-09-19 13:32:00,3.4,3.415,3.4,3.415,523.0,BWEN
+2023-09-19 13:29:00,3.42,3.42,3.4,3.42,445.0,BWEN
+2023-09-19 13:22:00,3.4,3.4,3.4,3.4,100.0,BWEN
+2023-09-19 13:20:00,3.39,3.39,3.39,3.39,175.0,BWEN
+2023-09-19 13:11:00,3.405,3.45,3.405,3.45,1200.0,BWEN
+2023-09-19 13:06:00,3.36,3.36,3.36,3.36,405.0,BWEN
+2023-09-19 13:04:00,3.36,3.36,3.36,3.36,2403.0,BWEN
+2023-09-19 13:02:00,3.35,3.35,3.34,3.34,500.0,BWEN
+2023-09-19 13:00:00,3.38,3.38,3.38,3.38,100.0,BWEN
+2023-09-19 12:59:00,3.35,3.35,3.35,3.35,400.0,BWEN
+2023-09-19 12:55:00,3.35,3.35,3.35,3.35,416.0,BWEN
+2023-09-19 12:52:00,3.35,3.35,3.35,3.35,101.0,BWEN
+2023-09-19 12:48:00,3.36,3.39,3.36,3.36,1213.0,BWEN
+2023-09-19 12:43:00,3.39,3.39,3.39,3.39,1002.0,BWEN
+2023-09-19 12:40:00,3.39,3.39,3.39,3.39,200.0,BWEN
+2023-09-19 12:39:00,3.39,3.41,3.39,3.41,300.0,BWEN
+2023-09-19 12:36:00,3.39,3.41,3.39,3.41,300.0,BWEN
+2023-09-19 12:33:00,3.41,3.41,3.41,3.41,100.0,BWEN
+2023-09-19 12:32:00,3.41,3.43,3.39,3.39,1400.0,BWEN
+2023-09-19 12:30:00,3.39,3.39,3.39,3.39,200.0,BWEN
+2023-09-19 12:27:00,3.39,3.39,3.39,3.39,200.0,BWEN
+2023-09-19 12:24:00,3.39,3.39,3.39,3.39,100.0,BWEN
+2023-09-19 12:19:00,3.4,3.4,3.4,3.4,2000.0,BWEN
+2023-09-19 12:17:00,3.43,3.43,3.43,3.43,600.0,BWEN
+2023-09-19 12:16:00,3.4,3.4,3.4,3.4,512.0,BWEN
+2023-09-19 12:11:00,3.426,3.426,3.426,3.426,800.0,BWEN
+2023-09-19 12:10:00,3.4,3.4,3.4,3.4,100.0,BWEN
+2023-09-19 12:06:00,3.4,3.43,3.4,3.43,1200.0,BWEN
+2023-09-19 12:03:00,3.415,3.415,3.415,3.415,1881.0,BWEN
+2023-09-19 12:02:00,3.415,3.415,3.415,3.415,100.0,BWEN
+2023-09-19 12:01:00,3.41,3.41,3.4,3.4,400.0,BWEN
+2023-09-19 11:56:00,3.41,3.41,3.401,3.401,200.0,BWEN
+2023-09-19 11:55:00,3.4,3.4,3.4,3.4,200.0,BWEN
+2023-09-19 11:51:00,3.425,3.425,3.425,3.425,100.0,BWEN
+2023-09-19 11:46:00,3.465,3.465,3.41,3.425,933.0,BWEN
+2023-09-19 11:41:00,3.47,3.47,3.47,3.47,100.0,BWEN
+2023-09-19 11:39:00,3.4,3.48,3.4,3.48,1808.0,BWEN
+2023-09-19 11:35:00,3.445,3.445,3.445,3.445,100.0,BWEN
+2023-09-19 11:34:00,3.4,3.45,3.4,3.4,500.0,BWEN
+2023-09-19 11:30:00,3.41,3.45,3.4,3.45,400.0,BWEN
+2023-09-19 11:25:00,3.39,3.44,3.37,3.44,517.0,BWEN
+2023-09-19 11:23:00,3.41,3.435,3.38,3.435,2509.0,BWEN
+2023-09-19 11:22:00,3.435,3.435,3.435,3.435,100.0,BWEN
+2023-09-19 11:20:00,3.435,3.435,3.41,3.435,500.0,BWEN
+2023-09-19 11:19:00,3.452,3.452,3.452,3.452,150.0,BWEN
+2023-09-19 11:18:00,3.435,3.435,3.435,3.435,102.0,BWEN
+2023-09-19 11:16:00,3.435,3.435,3.435,3.435,100.0,BWEN
+2023-09-19 11:15:00,3.43,3.43,3.43,3.43,102.0,BWEN
+2023-09-19 11:13:00,3.39,3.39,3.39,3.39,500.0,BWEN
+2023-09-19 11:12:00,3.39,3.39,3.39,3.39,100.0,BWEN
+2023-09-19 11:09:00,3.39,3.39,3.39,3.39,100.0,BWEN
+2023-09-19 11:04:00,3.395,3.4,3.395,3.4,3179.0,BWEN
+2023-09-19 11:03:00,3.38,3.38,3.38,3.38,100.0,BWEN
+2023-09-19 11:02:00,3.39,3.39,3.39,3.39,105.0,BWEN
+2023-09-19 10:55:00,3.38,3.38,3.38,3.38,1152.0,BWEN
+2023-09-19 10:47:00,3.4,3.4,3.4,3.4,850.0,BWEN
+2023-09-19 10:45:00,3.4,3.4,3.4,3.4,105.0,BWEN
+2023-09-19 10:44:00,3.4,3.4,3.4,3.4,330.0,BWEN
+2023-09-19 10:37:00,3.39,3.4,3.39,3.4,2700.0,BWEN
+2023-09-19 10:26:00,3.4,3.4,3.4,3.4,1601.0,BWEN
+2023-09-19 10:23:00,3.4,3.4,3.4,3.4,5000.0,BWEN
+2023-09-19 10:20:00,3.37,3.37,3.37,3.37,200.0,BWEN
+2023-09-19 10:18:00,3.4,3.4,3.38,3.38,1237.0,BWEN
+2023-09-19 10:14:00,3.4,3.42,3.393,3.42,1167.0,BWEN
+2023-09-19 10:09:00,3.4,3.4,3.39,3.39,1925.0,BWEN
+2023-09-19 10:04:00,3.4,3.4,3.39,3.39,711.0,BWEN
+2023-09-19 10:00:00,3.4,3.41,3.382,3.39,3620.0,BWEN
+2023-09-19 09:57:00,3.444,3.444,3.444,3.444,201.0,BWEN
+2023-09-19 09:53:00,3.45,3.45,3.45,3.45,5000.0,BWEN
+2023-09-19 09:50:00,3.4,3.4,3.371,3.371,500.0,BWEN
+2023-09-19 09:48:00,3.41,3.41,3.4,3.4,841.0,BWEN
+2023-09-19 09:44:00,3.4,3.4,3.36,3.395,1003.0,BWEN
+2023-09-19 09:43:00,3.47,3.47,3.38,3.385,6445.0,BWEN
+2023-09-19 09:42:00,3.5,3.5,3.471,3.471,638.0,BWEN
+2023-09-19 09:41:00,3.5,3.5,3.5,3.5,500.0,BWEN
+2023-09-19 09:40:00,3.47,3.52,3.47,3.485,1185.0,BWEN
+2023-09-19 09:39:00,3.454,3.454,3.454,3.454,206.0,BWEN
+2023-09-19 09:38:00,3.44,3.44,3.44,3.44,1203.0,BWEN
+2023-09-19 09:37:00,3.44,3.44,3.44,3.44,175.0,BWEN
+2023-09-19 09:30:00,3.4,3.4,3.4,3.4,3674.0,BWEN
+2023-09-19 08:06:00,3.54,3.54,3.54,3.54,1.0,BWEN
+2023-09-19 08:02:00,3.34,3.34,3.34,3.34,5.0,BWEN
+2023-09-19 07:29:00,3.54,3.54,3.54,3.54,2.0,BWEN
+2023-09-18 19:13:00,3.58,3.58,3.58,3.58,30.0,BWEN
+2023-09-18 18:58:00,3.62,3.62,3.62,3.62,200.0,BWEN
+2023-09-18 16:44:00,3.62,3.62,3.62,3.62,2000.0,BWEN
+2023-09-18 16:03:00,3.55,3.55,3.55,3.55,4.0,BWEN
+2023-09-18 16:00:00,3.43,3.45,3.43,3.45,3100.0,BWEN
+2023-09-18 15:59:00,3.47,3.48,3.43,3.43,3402.0,BWEN
+2023-09-18 15:58:00,3.45,3.455,3.45,3.455,1233.0,BWEN
+2023-09-18 15:57:00,3.42,3.44,3.42,3.44,2964.0,BWEN
+2023-09-18 15:56:00,3.42,3.42,3.42,3.42,520.0,BWEN
+2023-09-18 15:55:00,3.43,3.43,3.4,3.41,3334.0,BWEN
+2023-09-18 15:54:00,3.421,3.421,3.421,3.421,488.0,BWEN
+2023-09-18 15:53:00,3.41,3.42,3.41,3.41,1234.0,BWEN
+2023-09-18 15:52:00,3.43,3.44,3.42,3.44,1399.0,BWEN
+2023-09-18 15:51:00,3.46,3.46,3.433,3.433,1799.0,BWEN
+2023-09-18 15:49:00,3.465,3.465,3.45,3.45,1528.0,BWEN
+2023-09-18 15:48:00,3.465,3.48,3.465,3.48,468.0,BWEN
+2023-09-18 15:47:00,3.475,3.479,3.475,3.479,539.0,BWEN
+2023-09-18 15:46:00,3.461,3.461,3.46,3.46,314.0,BWEN
+2023-09-18 15:45:00,3.44,3.48,3.44,3.48,973.0,BWEN
+2023-09-18 15:44:00,3.44,3.45,3.42,3.45,2089.0,BWEN
+2023-09-18 15:43:00,3.45,3.45,3.45,3.45,321.0,BWEN
+2023-09-18 15:42:00,3.495,3.495,3.45,3.45,7766.0,BWEN
+2023-09-18 15:40:00,3.495,3.495,3.48,3.48,262.0,BWEN
+2023-09-18 15:39:00,3.495,3.495,3.495,3.495,101.0,BWEN
+2023-09-18 15:37:00,3.51,3.51,3.495,3.495,200.0,BWEN
+2023-09-18 15:36:00,3.495,3.495,3.495,3.495,117.0,BWEN
+2023-09-18 15:35:00,3.493,3.495,3.493,3.495,459.0,BWEN
+2023-09-18 15:34:00,3.49,3.52,3.49,3.52,2108.0,BWEN
+2023-09-18 15:33:00,3.51,3.51,3.51,3.51,199.0,BWEN
+2023-09-18 15:32:00,3.51,3.51,3.51,3.51,122.0,BWEN
+2023-09-18 15:29:00,3.49,3.51,3.49,3.51,401.0,BWEN
+2023-09-18 15:28:00,3.505,3.51,3.505,3.51,620.0,BWEN
+2023-09-18 15:25:00,3.5,3.5,3.5,3.5,101.0,BWEN
+2023-09-18 15:24:00,3.51,3.51,3.51,3.51,101.0,BWEN
+2023-09-18 15:23:00,3.5,3.515,3.5,3.5,1391.0,BWEN
+2023-09-18 15:22:00,3.5,3.515,3.5,3.5,1170.0,BWEN
+2023-09-18 15:21:00,3.51,3.51,3.51,3.51,165.0,BWEN
+2023-09-18 15:20:00,3.515,3.515,3.515,3.515,1450.0,BWEN
+2023-09-18 15:18:00,3.515,3.515,3.515,3.515,200.0,BWEN
+2023-09-18 15:17:00,3.5,3.505,3.5,3.5,3518.0,BWEN
+2023-09-18 15:16:00,3.5,3.5,3.5,3.5,969.0,BWEN
+2023-09-18 15:13:00,3.515,3.515,3.49,3.5,756.0,BWEN
+2023-09-18 15:12:00,3.5,3.5,3.5,3.5,2502.0,BWEN
+2023-09-18 15:11:00,3.515,3.515,3.515,3.515,100.0,BWEN
+2023-09-18 15:07:00,3.515,3.534,3.515,3.534,396.0,BWEN
+2023-09-18 15:06:00,3.52,3.52,3.52,3.52,512.0,BWEN
+2023-09-18 15:05:00,3.55,3.55,3.52,3.52,780.0,BWEN
+2023-09-18 15:03:00,3.52,3.52,3.52,3.52,100.0,BWEN
+2023-09-18 15:01:00,3.52,3.52,3.52,3.52,100.0,BWEN
+2023-09-18 14:59:00,3.515,3.541,3.515,3.541,300.0,BWEN
+2023-09-18 14:58:00,3.5,3.5,3.5,3.5,3635.0,BWEN
+2023-09-18 14:57:00,3.5,3.5,3.5,3.5,472.0,BWEN
+2023-09-18 14:56:00,3.5,3.5,3.5,3.5,1028.0,BWEN
+2023-09-18 14:55:00,3.515,3.53,3.5,3.5,321.0,BWEN
+2023-09-18 14:50:00,3.515,3.515,3.515,3.515,100.0,BWEN
+2023-09-18 14:48:00,3.53,3.53,3.515,3.515,201.0,BWEN
+2023-09-18 14:46:00,3.519,3.519,3.5,3.5,1105.0,BWEN
+2023-09-18 14:45:00,3.515,3.515,3.515,3.515,403.0,BWEN
+2023-09-18 14:44:00,3.515,3.515,3.515,3.515,101.0,BWEN
+2023-09-18 14:42:00,3.515,3.515,3.515,3.515,145.0,BWEN
+2023-09-18 14:39:00,3.515,3.515,3.51,3.51,692.0,BWEN
+2023-09-18 14:37:00,3.5,3.5,3.5,3.5,101.0,BWEN
+2023-09-18 14:36:00,3.52,3.52,3.52,3.52,101.0,BWEN
+2023-09-18 14:34:00,3.53,3.53,3.53,3.53,101.0,BWEN
+2023-09-18 14:32:00,3.53,3.53,3.51,3.51,1575.0,BWEN
+2023-09-18 14:31:00,3.51,3.53,3.51,3.53,200.0,BWEN
+2023-09-18 14:28:00,3.53,3.53,3.53,3.53,120.0,BWEN
+2023-09-18 14:26:00,3.53,3.53,3.53,3.53,100.0,BWEN
+2023-09-18 14:22:00,3.53,3.53,3.53,3.53,100.0,BWEN
+2023-09-18 14:21:00,3.53,3.53,3.53,3.53,100.0,BWEN
+2023-09-18 14:19:00,3.53,3.53,3.52,3.52,511.0,BWEN
+2023-09-18 14:18:00,3.53,3.53,3.53,3.53,100.0,BWEN
+2023-09-18 14:16:00,3.525,3.525,3.525,3.525,130.0,BWEN
+2023-09-18 14:15:00,3.525,3.525,3.525,3.525,300.0,BWEN
+2023-09-18 14:13:00,3.525,3.525,3.525,3.525,200.0,BWEN
+2023-09-18 14:12:00,3.5,3.5,3.5,3.5,342.0,BWEN
+2023-09-18 14:11:00,3.5,3.525,3.5,3.5,700.0,BWEN
+2023-09-18 14:10:00,3.525,3.525,3.525,3.525,300.0,BWEN
+2023-09-18 14:08:00,3.525,3.548,3.5,3.513,1462.0,BWEN
+2023-09-18 14:07:00,3.49,3.5,3.49,3.5,2349.0,BWEN
+2023-09-18 14:04:00,3.513,3.515,3.47,3.47,7639.0,BWEN
+2023-09-18 14:03:00,3.52,3.53,3.51,3.515,12725.0,BWEN
+2023-09-18 14:02:00,3.52,3.52,3.52,3.52,111.0,BWEN
+2023-09-18 14:00:00,3.52,3.52,3.52,3.52,101.0,BWEN
+2023-09-18 13:59:00,3.515,3.52,3.515,3.52,301.0,BWEN
+2023-09-18 13:58:00,3.52,3.52,3.515,3.52,1097.0,BWEN
+2023-09-18 13:57:00,3.55,3.55,3.53,3.53,2026.0,BWEN
+2023-09-18 13:54:00,3.54,3.54,3.54,3.54,100.0,BWEN
+2023-09-18 13:53:00,3.53,3.53,3.53,3.53,200.0,BWEN
+2023-09-18 13:50:00,3.55,3.55,3.54,3.54,1298.0,BWEN
+2023-09-18 13:48:00,3.55,3.55,3.55,3.55,5508.0,BWEN
+2023-09-18 13:47:00,3.56,3.56,3.56,3.56,100.0,BWEN
+2023-09-18 13:45:00,3.555,3.555,3.555,3.555,100.0,BWEN
+2023-09-18 13:44:00,3.56,3.56,3.555,3.555,275.0,BWEN
+2023-09-18 13:42:00,3.56,3.561,3.56,3.56,2800.0,BWEN
+2023-09-18 13:40:00,3.57,3.57,3.57,3.57,100.0,BWEN
+2023-09-18 13:35:00,3.57,3.57,3.57,3.57,101.0,BWEN
+2023-09-18 13:33:00,3.57,3.57,3.57,3.57,102.0,BWEN
+2023-09-18 13:31:00,3.57,3.57,3.57,3.57,100.0,BWEN
+2023-09-18 13:30:00,3.57,3.57,3.56,3.56,586.0,BWEN
+2023-09-18 13:26:00,3.57,3.57,3.57,3.57,100.0,BWEN
+2023-09-18 13:22:00,3.57,3.57,3.57,3.57,113.0,BWEN
+2023-09-18 13:19:00,3.57,3.57,3.57,3.57,106.0,BWEN
+2023-09-18 13:18:00,3.58,3.58,3.58,3.58,110.0,BWEN
+2023-09-18 13:17:00,3.575,3.575,3.575,3.575,103.0,BWEN
+2023-09-18 13:16:00,3.56,3.57,3.56,3.57,300.0,BWEN
+2023-09-18 13:15:00,3.58,3.58,3.58,3.58,300.0,BWEN
+2023-09-18 13:13:00,3.53,3.56,3.53,3.56,3492.0,BWEN
+2023-09-18 13:10:00,3.57,3.57,3.57,3.57,1000.0,BWEN
+2023-09-18 13:06:00,3.56,3.562,3.54,3.54,626.0,BWEN
+2023-09-18 13:04:00,3.575,3.575,3.575,3.575,100.0,BWEN
+2023-09-18 13:02:00,3.53,3.6,3.53,3.575,648.0,BWEN
+2023-09-18 13:01:00,3.58,3.59,3.54,3.54,5508.0,BWEN
+2023-09-18 13:00:00,3.605,3.605,3.605,3.605,201.0,BWEN
+2023-09-18 12:59:00,3.635,3.635,3.6,3.6,1823.0,BWEN
+2023-09-18 12:55:00,3.61,3.61,3.61,3.61,103.0,BWEN
+2023-09-18 12:52:00,3.61,3.61,3.61,3.61,103.0,BWEN
+2023-09-18 12:51:00,3.61,3.621,3.61,3.61,1433.0,BWEN
+2023-09-18 12:48:00,3.621,3.621,3.621,3.621,170.0,BWEN
+2023-09-18 12:42:00,3.635,3.635,3.635,3.635,100.0,BWEN
+2023-09-18 12:41:00,3.635,3.635,3.635,3.635,205.0,BWEN
+2023-09-18 12:40:00,3.635,3.635,3.635,3.635,100.0,BWEN
+2023-09-18 12:38:00,3.632,3.632,3.632,3.632,100.0,BWEN
+2023-09-18 12:37:00,3.644,3.644,3.644,3.644,300.0,BWEN
+2023-09-18 12:32:00,3.63,3.63,3.63,3.63,107.0,BWEN
+2023-09-18 12:30:00,3.62,3.62,3.62,3.62,100.0,BWEN
+2023-09-18 12:16:00,3.619,3.619,3.619,3.619,100.0,BWEN
+2023-09-18 12:06:00,3.62,3.62,3.62,3.62,100.0,BWEN
+2023-09-18 12:00:00,3.627,3.627,3.62,3.62,200.0,BWEN
+2023-09-18 11:57:00,3.6,3.6,3.6,3.6,500.0,BWEN
+2023-09-18 11:55:00,3.59,3.59,3.59,3.59,2500.0,BWEN
+2023-09-18 11:54:00,3.626,3.626,3.626,3.626,550.0,BWEN
+2023-09-18 11:46:00,3.58,3.59,3.58,3.59,760.0,BWEN
+2023-09-18 11:44:00,3.605,3.605,3.605,3.605,1000.0,BWEN
+2023-09-18 11:43:00,3.62,3.62,3.62,3.62,150.0,BWEN
+2023-09-18 11:42:00,3.581,3.581,3.581,3.581,1040.0,BWEN
+2023-09-18 11:41:00,3.57,3.621,3.56,3.621,4289.0,BWEN
+2023-09-18 11:40:00,3.591,3.624,3.57,3.57,980.0,BWEN
+2023-09-18 11:39:00,3.63,3.64,3.59,3.59,10422.0,BWEN
+2023-09-18 11:38:00,3.65,3.65,3.65,3.65,547.0,BWEN
+2023-09-18 11:35:00,3.665,3.665,3.665,3.665,100.0,BWEN
+2023-09-18 11:26:00,3.66,3.66,3.65,3.65,1386.0,BWEN
+2023-09-18 11:18:00,3.64,3.665,3.63,3.63,4015.0,BWEN
+2023-09-18 11:16:00,3.702,3.71,3.65,3.67,3171.0,BWEN
+2023-09-18 11:15:00,3.74,3.75,3.7,3.7,4059.0,BWEN
+2023-09-18 11:12:00,3.75,3.75,3.75,3.75,100.0,BWEN
+2023-09-18 11:11:00,3.75,3.75,3.75,3.75,100.0,BWEN
+2023-09-18 11:10:00,3.75,3.75,3.75,3.75,100.0,BWEN
+2023-09-18 11:09:00,3.75,3.75,3.75,3.75,100.0,BWEN
+2023-09-18 11:08:00,3.75,3.75,3.75,3.75,100.0,BWEN
+2023-09-18 11:07:00,3.75,3.75,3.75,3.75,247.0,BWEN
+2023-09-18 11:06:00,3.75,3.75,3.75,3.75,599.0,BWEN
+2023-09-18 10:58:00,3.75,3.75,3.75,3.75,504.0,BWEN
+2023-09-18 10:56:00,3.75,3.75,3.75,3.75,100.0,BWEN
+2023-09-18 10:51:00,3.75,3.75,3.75,3.75,2382.0,BWEN
+2023-09-18 10:50:00,3.75,3.76,3.748,3.748,7937.0,BWEN
+2023-09-18 10:43:00,3.77,3.77,3.77,3.77,150.0,BWEN
+2023-09-18 10:37:00,3.75,3.75,3.75,3.75,121.0,BWEN
+2023-09-18 10:35:00,3.75,3.75,3.75,3.75,108.0,BWEN
+2023-09-18 10:28:00,3.763,3.79,3.763,3.79,1470.0,BWEN
+2023-09-18 10:15:00,3.79,3.79,3.75,3.79,710.0,BWEN
+2023-09-18 10:11:00,3.79,3.79,3.79,3.79,400.0,BWEN
+2023-09-18 10:07:00,3.83,3.83,3.83,3.83,1000.0,BWEN
+2023-09-18 10:02:00,3.79,3.79,3.77,3.77,539.0,BWEN
+2023-09-18 10:01:00,3.77,3.77,3.77,3.77,2700.0,BWEN
+2023-09-18 09:56:00,3.79,3.79,3.768,3.768,3106.0,BWEN
+2023-09-18 09:54:00,3.8,3.85,3.8,3.8,2105.0,BWEN
+2023-09-18 09:53:00,3.81,3.81,3.81,3.81,613.0,BWEN
+2023-09-18 09:44:00,3.81,3.81,3.81,3.81,103.0,BWEN
+2023-09-18 09:42:00,3.78,3.81,3.78,3.8,1199.0,BWEN
+2023-09-18 09:41:00,3.75,3.79,3.75,3.79,3230.0,BWEN
+2023-09-18 09:40:00,3.74,3.74,3.74,3.74,210.0,BWEN
+2023-09-18 09:37:00,3.737,3.737,3.737,3.737,1180.0,BWEN
+2023-09-18 09:35:00,3.748,3.748,3.748,3.748,828.0,BWEN
+2023-09-18 09:34:00,3.7,3.72,3.7,3.72,3172.0,BWEN
+2023-09-18 09:32:00,3.72,3.72,3.72,3.72,598.0,BWEN
+2023-09-18 09:30:00,3.7,3.7,3.7,3.7,1376.0,BWEN
+2023-09-15 19:59:00,3.81,3.81,3.81,3.81,5.0,BWEN
+2023-09-15 16:41:00,3.7,3.7,3.7,3.7,99.0,BWEN
+2023-09-15 16:26:00,3.81,3.81,3.81,3.81,45.0,BWEN
+2023-09-15 16:02:00,3.7,3.7,3.7,3.7,5058.0,BWEN
+2023-09-15 16:00:00,3.7,3.7,3.7,3.7,46592.0,BWEN
+2023-09-15 15:59:00,3.705,3.705,3.7,3.7,1050.0,BWEN
+2023-09-15 15:58:00,3.71,3.71,3.7,3.7,451.0,BWEN
+2023-09-15 15:57:00,3.705,3.705,3.7,3.7,421.0,BWEN
+2023-09-15 15:56:00,3.71,3.71,3.7,3.7,3173.0,BWEN
+2023-09-15 15:55:00,3.72,3.72,3.72,3.72,4048.0,BWEN
+2023-09-15 15:54:00,3.7,3.7,3.68,3.7,10430.0,BWEN
+2023-09-15 15:53:00,3.7,3.7,3.7,3.7,628.0,BWEN
+2023-09-15 15:52:00,3.72,3.72,3.7,3.7,10057.0,BWEN
+2023-09-15 15:50:00,3.71,3.72,3.7,3.7,6732.0,BWEN
+2023-09-15 15:49:00,3.75,3.75,3.75,3.75,283.0,BWEN
+2023-09-15 15:45:00,3.72,3.72,3.71,3.71,426.0,BWEN
+2023-09-15 15:44:00,3.743,3.743,3.72,3.735,3082.0,BWEN
+2023-09-15 15:41:00,3.71,3.71,3.71,3.71,100.0,BWEN
+2023-09-15 15:38:00,3.72,3.72,3.72,3.72,773.0,BWEN
+2023-09-15 15:32:00,3.736,3.736,3.736,3.736,104.0,BWEN
+2023-09-15 15:18:00,3.71,3.71,3.71,3.71,100.0,BWEN
+2023-09-15 13:55:00,3.757,3.757,3.757,3.757,1500.0,BWEN
+2023-09-15 13:48:00,3.735,3.735,3.735,3.735,500.0,BWEN
+2023-09-15 13:43:00,3.735,3.735,3.735,3.735,210.0,BWEN
+2023-09-15 13:39:00,3.74,3.74,3.74,3.74,595.0,BWEN
+2023-09-15 13:35:00,3.735,3.735,3.735,3.735,1000.0,BWEN
+2023-09-15 13:29:00,3.71,3.71,3.71,3.71,1920.0,BWEN
+2023-09-15 13:25:00,3.73,3.73,3.73,3.73,269.0,BWEN
+2023-09-15 13:10:00,3.75,3.75,3.75,3.75,1784.0,BWEN
+2023-09-15 13:06:00,3.76,3.76,3.76,3.76,254.0,BWEN
+2023-09-15 13:05:00,3.77,3.78,3.76,3.78,1300.0,BWEN
+2023-09-15 12:58:00,3.785,3.785,3.785,3.785,103.0,BWEN
+2023-09-15 12:55:00,3.765,3.79,3.765,3.79,5225.0,BWEN
+2023-09-15 12:24:00,3.775,3.775,3.775,3.775,4006.0,BWEN
+2023-09-15 12:21:00,3.785,3.785,3.785,3.785,310.0,BWEN
+2023-09-15 12:05:00,3.77,3.77,3.77,3.77,102.0,BWEN
+2023-09-15 11:49:00,3.775,3.775,3.76,3.76,1100.0,BWEN
+2023-09-15 11:30:00,3.789,3.789,3.775,3.775,1006.0,BWEN
+2023-09-15 11:15:00,3.78,3.78,3.78,3.78,101.0,BWEN
+2023-09-15 11:11:00,3.77,3.77,3.77,3.77,1646.0,BWEN
+2023-09-15 11:09:00,3.77,3.77,3.77,3.77,100.0,BWEN
+2023-09-15 11:01:00,3.777,3.777,3.777,3.777,200.0,BWEN
+2023-09-15 11:00:00,3.77,3.77,3.77,3.77,247.0,BWEN
+2023-09-15 10:51:00,3.78,3.78,3.78,3.78,215.0,BWEN
+2023-09-15 10:48:00,3.79,3.79,3.789,3.789,540.0,BWEN
+2023-09-15 10:47:00,3.79,3.79,3.79,3.79,100.0,BWEN
+2023-09-15 10:39:00,3.78,3.78,3.78,3.78,100.0,BWEN
+2023-09-15 10:30:00,3.771,3.771,3.771,3.771,101.0,BWEN
+2023-09-15 10:18:00,3.78,3.78,3.78,3.78,402.0,BWEN
+2023-09-15 10:17:00,3.76,3.76,3.76,3.76,300.0,BWEN
+2023-09-15 10:12:00,3.8,3.8,3.8,3.8,250.0,BWEN
+2023-09-15 10:08:00,3.78,3.78,3.78,3.78,140.0,BWEN
+2023-09-15 10:05:00,3.766,3.766,3.766,3.766,165.0,BWEN
+2023-09-15 09:56:00,3.8,3.8,3.8,3.8,250.0,BWEN
+2023-09-15 09:51:00,3.81,3.81,3.75,3.79,5531.0,BWEN
+2023-09-15 09:38:00,3.82,3.82,3.82,3.82,445.0,BWEN
+2023-09-15 09:35:00,3.82,3.82,3.82,3.82,191.0,BWEN
+2023-09-15 09:34:00,3.82,3.82,3.82,3.82,157.0,BWEN
+2023-09-15 09:33:00,3.77,3.795,3.77,3.795,2280.0,BWEN
+2023-09-15 09:30:00,3.75,3.787,3.75,3.787,14311.0,BWEN
+2023-09-15 09:27:00,3.84,3.84,3.84,3.84,200.0,BWEN
+2023-09-15 08:00:00,3.9,3.9,3.9,3.9,2.0,BWEN
+2023-09-15 05:41:00,3.97,3.97,3.97,3.97,5.0,BWEN
+2023-09-15 05:20:00,3.96,3.96,3.96,3.96,5.0,BWEN
+2023-09-15 05:13:00,3.96,3.96,3.96,3.96,5.0,BWEN
+2023-09-15 05:05:00,3.96,3.96,3.96,3.96,20.0,BWEN
+2023-09-14 19:58:00,4.08,4.08,4.08,4.08,5.0,BWEN
+2023-09-14 19:40:00,3.84,3.84,3.84,3.84,6.0,BWEN
+2023-09-14 16:00:00,3.85,3.85,3.84,3.84,3085.0,BWEN
+2023-09-14 15:59:00,3.83,3.85,3.81,3.85,1483.0,BWEN
+2023-09-14 15:57:00,3.83,3.83,3.83,3.83,484.0,BWEN
+2023-09-14 15:56:00,3.83,3.83,3.83,3.83,549.0,BWEN
+2023-09-14 15:54:00,3.84,3.84,3.83,3.83,617.0,BWEN
+2023-09-14 15:51:00,3.82,3.83,3.82,3.83,915.0,BWEN
+2023-09-14 15:50:00,3.83,3.83,3.81,3.815,1213.0,BWEN
+2023-09-14 15:49:00,3.815,3.815,3.815,3.815,110.0,BWEN
+2023-09-14 15:48:00,3.815,3.815,3.815,3.815,128.0,BWEN
+2023-09-14 15:47:00,3.815,3.815,3.815,3.815,293.0,BWEN
+2023-09-14 15:46:00,3.8,3.815,3.8,3.815,438.0,BWEN
+2023-09-14 15:43:00,3.815,3.815,3.815,3.815,241.0,BWEN
+2023-09-14 15:39:00,3.815,3.815,3.805,3.805,367.0,BWEN
+2023-09-14 15:35:00,3.81,3.82,3.81,3.82,3033.0,BWEN
+2023-09-14 15:33:00,3.81,3.81,3.81,3.81,202.0,BWEN
+2023-09-14 15:32:00,3.805,3.805,3.805,3.805,219.0,BWEN
+2023-09-14 15:31:00,3.815,3.815,3.81,3.81,4224.0,BWEN
+2023-09-14 15:29:00,3.815,3.815,3.815,3.815,109.0,BWEN
+2023-09-14 15:28:00,3.82,3.82,3.82,3.82,241.0,BWEN
+2023-09-14 15:26:00,3.82,3.82,3.82,3.82,192.0,BWEN
+2023-09-14 15:23:00,3.8,3.8,3.8,3.8,100.0,BWEN
+2023-09-14 15:19:00,3.8,3.8,3.8,3.8,103.0,BWEN
+2023-09-14 15:09:00,3.8,3.8,3.8,3.8,100.0,BWEN
+2023-09-14 15:08:00,3.81,3.81,3.81,3.81,302.0,BWEN
+2023-09-14 15:07:00,3.81,3.82,3.81,3.82,915.0,BWEN
+2023-09-14 15:05:00,3.81,3.81,3.81,3.81,100.0,BWEN
+2023-09-14 15:00:00,3.8,3.8,3.8,3.8,388.0,BWEN
+2023-09-14 14:52:00,3.81,3.81,3.81,3.81,100.0,BWEN
+2023-09-14 14:48:00,3.83,3.83,3.83,3.83,204.0,BWEN
+2023-09-14 14:47:00,3.83,3.83,3.83,3.83,102.0,BWEN
+2023-09-14 14:46:00,3.825,3.825,3.825,3.825,137.0,BWEN
+2023-09-14 14:45:00,3.84,3.84,3.84,3.84,108.0,BWEN
+2023-09-14 14:44:00,3.84,3.84,3.84,3.84,108.0,BWEN
+2023-09-14 14:33:00,3.81,3.81,3.81,3.81,100.0,BWEN
+2023-09-14 14:24:00,3.825,3.825,3.825,3.825,274.0,BWEN
+2023-09-14 14:22:00,3.825,3.825,3.825,3.825,300.0,BWEN
+2023-09-14 14:21:00,3.84,3.84,3.84,3.84,100.0,BWEN
+2023-09-14 14:17:00,3.84,3.84,3.84,3.84,740.0,BWEN
+2023-09-14 14:15:00,3.82,3.82,3.82,3.82,150.0,BWEN
+2023-09-14 14:03:00,3.83,3.83,3.83,3.83,270.0,BWEN
+2023-09-14 14:02:00,3.82,3.83,3.82,3.83,298.0,BWEN
+2023-09-14 14:00:00,3.81,3.81,3.81,3.81,4208.0,BWEN
+2023-09-14 13:55:00,3.79,3.79,3.79,3.79,248.0,BWEN
+2023-09-14 13:52:00,3.81,3.81,3.81,3.81,1020.0,BWEN
+2023-09-14 13:51:00,3.81,3.81,3.81,3.81,100.0,BWEN
+2023-09-14 13:50:00,3.81,3.81,3.81,3.81,100.0,BWEN
+2023-09-14 13:47:00,3.81,3.81,3.81,3.81,159.0,BWEN
+2023-09-14 13:36:00,3.8,3.8,3.8,3.8,250.0,BWEN
+2023-09-14 13:32:00,3.77,3.77,3.77,3.77,100.0,BWEN
+2023-09-14 13:21:00,3.811,3.811,3.811,3.811,678.0,BWEN
+2023-09-14 13:10:00,3.805,3.805,3.805,3.805,100.0,BWEN
+2023-09-14 13:09:00,3.85,3.85,3.85,3.85,120.0,BWEN
+2023-09-14 12:56:00,3.86,3.86,3.86,3.86,256.0,BWEN
+2023-09-14 12:54:00,3.805,3.805,3.805,3.805,115.0,BWEN
+2023-09-14 12:48:00,3.86,3.86,3.86,3.86,234.0,BWEN
+2023-09-14 12:47:00,3.86,3.86,3.86,3.86,322.0,BWEN
+2023-09-14 12:46:00,3.86,3.86,3.86,3.86,351.0,BWEN
+2023-09-14 12:44:00,3.81,3.81,3.81,3.81,105.0,BWEN
+2023-09-14 12:37:00,3.781,3.781,3.781,3.781,411.0,BWEN
+2023-09-14 12:31:00,3.865,3.865,3.865,3.865,100.0,BWEN
+2023-09-14 12:30:00,3.865,3.865,3.865,3.865,110.0,BWEN
+2023-09-14 12:29:00,3.845,3.845,3.845,3.845,363.0,BWEN
+2023-09-14 12:28:00,3.81,3.87,3.81,3.868,6150.0,BWEN
+2023-09-14 12:27:00,3.79,3.79,3.75,3.775,6207.0,BWEN
+2023-09-14 12:20:00,3.815,3.815,3.815,3.815,2000.0,BWEN
+2023-09-14 12:19:00,3.79,3.79,3.79,3.79,6629.0,BWEN
+2023-09-14 12:17:00,3.8,3.8,3.8,3.8,500.0,BWEN
+2023-09-14 12:16:00,3.8,3.8,3.8,3.8,300.0,BWEN
+2023-09-14 12:12:00,3.814,3.814,3.814,3.814,338.0,BWEN
+2023-09-14 12:07:00,3.815,3.815,3.815,3.815,100.0,BWEN
+2023-09-14 12:01:00,3.792,3.792,3.792,3.792,100.0,BWEN
+2023-09-14 11:54:00,3.815,3.815,3.815,3.815,1021.0,BWEN
+2023-09-14 11:44:00,3.815,3.815,3.815,3.815,200.0,BWEN
+2023-09-14 11:43:00,3.84,3.84,3.84,3.84,1011.0,BWEN
+2023-09-14 11:34:00,3.82,3.82,3.82,3.82,696.0,BWEN
+2023-09-14 11:31:00,3.81,3.81,3.81,3.81,147.0,BWEN
+2023-09-14 11:11:00,3.815,3.815,3.815,3.815,100.0,BWEN
+2023-09-14 11:09:00,3.815,3.815,3.815,3.815,200.0,BWEN
+2023-09-14 11:08:00,3.857,3.857,3.857,3.857,520.0,BWEN
+2023-09-14 11:02:00,3.86,3.86,3.86,3.86,100.0,BWEN
+2023-09-14 11:00:00,3.859,3.859,3.859,3.859,250.0,BWEN
+2023-09-14 10:50:00,3.817,3.817,3.817,3.817,110.0,BWEN
+2023-09-14 10:45:00,3.838,3.838,3.838,3.838,562.0,BWEN
+2023-09-14 10:44:00,3.8,3.85,3.79,3.79,6672.0,BWEN
+2023-09-14 10:41:00,3.8,3.81,3.8,3.81,1100.0,BWEN
+2023-09-14 10:39:00,3.81,3.81,3.81,3.81,439.0,BWEN
+2023-09-14 10:37:00,3.8,3.8,3.8,3.8,230.0,BWEN
+2023-09-14 10:35:00,3.79,3.79,3.79,3.79,100.0,BWEN
+2023-09-14 10:30:00,3.79,3.79,3.79,3.79,310.0,BWEN
+2023-09-14 10:26:00,3.803,3.803,3.803,3.803,525.0,BWEN
+2023-09-14 10:24:00,3.79,3.79,3.79,3.79,350.0,BWEN
+2023-09-14 10:22:00,3.81,3.81,3.79,3.79,1102.0,BWEN
+2023-09-14 10:21:00,3.77,3.77,3.77,3.77,5925.0,BWEN
+2023-09-14 10:20:00,3.76,3.76,3.75,3.75,926.0,BWEN
+2023-09-14 10:19:00,3.8,3.805,3.74,3.74,6086.0,BWEN
+2023-09-14 10:18:00,3.85,3.87,3.81,3.84,1689.0,BWEN
+2023-09-14 10:16:00,3.88,3.88,3.87,3.87,3409.0,BWEN
+2023-09-14 10:14:00,3.9,3.928,3.89,3.928,1950.0,BWEN
+2023-09-14 10:13:00,3.9,3.9,3.9,3.9,1001.0,BWEN
+2023-09-14 10:11:00,3.9,3.902,3.9,3.902,2144.0,BWEN
+2023-09-14 09:54:00,3.902,3.902,3.902,3.902,3000.0,BWEN
+2023-09-14 09:50:00,3.927,3.927,3.925,3.925,1085.0,BWEN
+2023-09-14 09:49:00,3.88,3.88,3.88,3.88,1012.0,BWEN
+2023-09-14 09:44:00,3.93,3.93,3.93,3.93,500.0,BWEN
+2023-09-14 09:43:00,3.88,3.88,3.88,3.88,654.0,BWEN
+2023-09-14 09:39:00,3.98,3.98,3.98,3.98,510.0,BWEN
+2023-09-14 09:38:00,3.925,3.925,3.87,3.87,1089.0,BWEN
+2023-09-14 09:34:00,3.905,3.905,3.9,3.9,375.0,BWEN
+2023-09-14 09:30:00,3.89,3.92,3.89,3.92,2457.0,BWEN
+2023-09-13 19:59:00,4.07,4.07,4.07,4.07,5.0,BWEN
+2023-09-13 18:23:00,3.89,3.89,3.89,3.89,2.0,BWEN
+2023-09-13 17:45:00,3.99,3.99,3.99,3.99,1.0,BWEN
+2023-09-13 17:27:00,3.9,3.9,3.9,3.9,2.0,BWEN
+2023-09-13 16:00:00,3.893,3.893,3.89,3.89,4178.0,BWEN
+2023-09-13 15:59:00,3.9,3.9,3.89,3.893,1195.0,BWEN
+2023-09-13 15:57:00,3.91,3.91,3.91,3.91,138.0,BWEN
+2023-09-13 15:55:00,3.91,3.91,3.91,3.91,114.0,BWEN
+2023-09-13 15:53:00,3.9,3.925,3.9,3.925,483.0,BWEN
+2023-09-13 15:49:00,3.89,3.89,3.89,3.89,2063.0,BWEN
+2023-09-13 15:46:00,3.92,3.92,3.92,3.92,248.0,BWEN
+2023-09-13 15:42:00,3.905,3.905,3.905,3.905,500.0,BWEN
+2023-09-13 15:40:00,3.9,3.9,3.9,3.9,752.0,BWEN
+2023-09-13 15:34:00,3.91,3.91,3.91,3.91,103.0,BWEN
+2023-09-13 15:33:00,3.92,3.92,3.92,3.92,311.0,BWEN
+2023-09-13 15:31:00,3.89,3.92,3.89,3.92,1623.0,BWEN
+2023-09-13 15:27:00,3.905,3.905,3.905,3.905,100.0,BWEN
+2023-09-13 15:21:00,3.916,3.916,3.916,3.916,508.0,BWEN
+2023-09-13 15:20:00,3.9,3.91,3.9,3.91,862.0,BWEN
+2023-09-13 15:19:00,3.9,3.9,3.9,3.9,100.0,BWEN
+2023-09-13 15:12:00,3.91,3.91,3.91,3.91,1284.0,BWEN
+2023-09-13 15:09:00,3.91,3.92,3.91,3.91,3600.0,BWEN
+2023-09-13 15:07:00,3.91,3.92,3.91,3.92,612.0,BWEN
+2023-09-13 15:03:00,3.935,3.935,3.935,3.935,120.0,BWEN
+2023-09-13 14:58:00,3.915,3.915,3.915,3.915,402.0,BWEN
+2023-09-13 14:54:00,3.954,3.954,3.954,3.954,300.0,BWEN
+2023-09-13 14:38:00,3.94,3.94,3.94,3.94,250.0,BWEN
+2023-09-13 14:37:00,3.921,3.921,3.921,3.921,100.0,BWEN
+2023-09-13 14:14:00,3.91,3.94,3.91,3.94,6189.0,BWEN
+2023-09-13 14:10:00,3.915,3.92,3.915,3.92,700.0,BWEN
+2023-09-13 14:09:00,3.912,3.912,3.912,3.912,530.0,BWEN
+2023-09-13 14:08:00,3.92,3.92,3.92,3.92,800.0,BWEN
+2023-09-13 14:07:00,3.92,3.92,3.91,3.92,1130.0,BWEN
+2023-09-13 14:01:00,3.92,3.92,3.92,3.92,500.0,BWEN
+2023-09-13 13:58:00,3.95,3.95,3.94,3.94,9215.0,BWEN
+2023-09-13 13:48:00,3.95,3.95,3.95,3.95,100.0,BWEN
+2023-09-13 13:43:00,3.97,3.97,3.97,3.97,5004.0,BWEN
+2023-09-13 13:37:00,3.95,3.95,3.95,3.95,111.0,BWEN
+2023-09-13 13:33:00,3.965,3.965,3.965,3.965,105.0,BWEN
+2023-09-13 13:32:00,3.95,3.95,3.95,3.95,100.0,BWEN
+2023-09-13 13:31:00,3.97,3.97,3.96,3.96,2994.0,BWEN
+2023-09-13 12:53:00,3.97,3.97,3.97,3.97,200.0,BWEN
+2023-09-13 12:29:00,3.965,3.965,3.965,3.965,100.0,BWEN
+2023-09-13 12:28:00,3.95,3.95,3.95,3.95,137.0,BWEN
+2023-09-13 12:21:00,3.979,3.979,3.979,3.979,750.0,BWEN
+2023-09-13 12:18:00,3.96,3.98,3.95,3.95,5973.0,BWEN
+2023-09-13 12:03:00,3.96,3.96,3.96,3.96,407.0,BWEN
+2023-09-13 12:00:00,3.968,3.968,3.968,3.968,108.0,BWEN
+2023-09-13 11:49:00,3.984,3.984,3.984,3.984,130.0,BWEN
+2023-09-13 11:35:00,3.99,3.99,3.99,3.99,856.0,BWEN
+2023-09-13 11:19:00,4.029,4.029,4.029,4.029,470.0,BWEN
+2023-09-13 11:11:00,3.96,3.97,3.96,3.97,500.0,BWEN
+2023-09-13 11:09:00,3.97,3.97,3.97,3.97,110.0,BWEN
+2023-09-13 11:07:00,4.0,4.0,4.0,4.0,100.0,BWEN
+2023-09-13 11:06:00,3.96,4.005,3.96,4.005,633.0,BWEN
+2023-09-13 10:59:00,3.96,3.96,3.96,3.96,732.0,BWEN
+2023-09-13 10:54:00,4.0,4.0,4.0,4.0,132.0,BWEN
+2023-09-13 10:51:00,3.99,3.99,3.99,3.99,123.0,BWEN
+2023-09-13 10:46:00,4.049,4.049,4.049,4.049,100.0,BWEN
+2023-09-13 10:30:00,4.0,4.0,4.0,4.0,209.0,BWEN
+2023-09-13 10:27:00,4.0,4.0,4.0,4.0,746.0,BWEN
+2023-09-13 10:25:00,4.0,4.0,4.0,4.0,139.0,BWEN
+2023-09-13 10:01:00,4.0,4.0,4.0,4.0,511.0,BWEN
+2023-09-13 09:59:00,3.94,3.99,3.94,3.99,1725.0,BWEN
+2023-09-13 09:58:00,3.96,3.984,3.905,3.964,4461.0,BWEN
+2023-09-13 09:56:00,3.98,3.98,3.97,3.97,1014.0,BWEN
+2023-09-13 09:55:00,4.005,4.005,4.005,4.005,173.0,BWEN
+2023-09-13 09:51:00,4.025,4.059,4.025,4.059,515.0,BWEN
+2023-09-13 09:49:00,4.06,4.06,4.06,4.06,612.0,BWEN
+2023-09-13 09:39:00,4.053,4.053,4.035,4.035,500.0,BWEN
+2023-09-13 09:36:00,4.02,4.02,4.02,4.02,247.0,BWEN
+2023-09-13 09:31:00,4.015,4.015,4.015,4.015,500.0,BWEN
+2023-09-13 09:30:00,3.97,4.0,3.97,3.99,1540.0,BWEN
+2023-09-13 07:44:00,3.99,3.99,3.99,3.99,1.0,BWEN
+2023-09-12 19:59:00,4.22,4.22,4.22,4.22,5.0,BWEN
+2023-09-12 19:28:00,4.15,4.15,4.15,4.15,1880.0,BWEN
+2023-09-12 17:17:00,3.97,3.97,3.97,3.97,100.0,BWEN
+2023-09-12 16:37:00,4.16,4.16,4.15,4.15,2.0,BWEN
+2023-09-12 16:07:00,3.98,3.98,3.96,3.96,3333.0,BWEN
+2023-09-12 16:00:00,3.98,3.98,3.98,3.98,4124.0,BWEN
+2023-09-12 15:59:00,3.981,4.01,3.98,3.98,5402.0,BWEN
+2023-09-12 15:58:00,3.99,3.99,3.98,3.98,850.0,BWEN
+2023-09-12 15:57:00,4.0,4.01,3.99,4.0,4474.0,BWEN
+2023-09-12 15:56:00,4.01,4.01,4.01,4.01,226.0,BWEN
+2023-09-12 15:55:00,4.005,4.01,3.98,4.01,9847.0,BWEN
+2023-09-12 15:54:00,4.0,4.0,4.0,4.0,151.0,BWEN
+2023-09-12 15:53:00,4.01,4.01,4.0,4.001,1417.0,BWEN
+2023-09-12 15:49:00,4.04,4.04,4.04,4.04,150.0,BWEN
+2023-09-12 15:48:00,4.04,4.04,4.01,4.01,256.0,BWEN
+2023-09-12 15:47:00,4.04,4.04,4.04,4.04,502.0,BWEN
+2023-09-12 15:46:00,4.025,4.04,4.025,4.04,764.0,BWEN
+2023-09-12 15:42:00,4.023,4.04,4.023,4.04,857.0,BWEN
+2023-09-12 15:36:00,4.01,4.01,4.01,4.01,559.0,BWEN
+2023-09-12 15:19:00,4.01,4.01,4.01,4.01,409.0,BWEN
+2023-09-12 15:18:00,4.01,4.01,4.01,4.01,100.0,BWEN
+2023-09-12 14:48:00,4.02,4.03,4.02,4.03,799.0,BWEN
+2023-09-12 14:42:00,4.01,4.01,4.01,4.01,152.0,BWEN
+2023-09-12 14:41:00,4.005,4.005,4.005,4.005,161.0,BWEN
+2023-09-12 14:38:00,3.99,3.99,3.99,3.99,102.0,BWEN
+2023-09-12 14:33:00,4.0,4.0,4.0,4.0,553.0,BWEN
+2023-09-12 14:26:00,3.99,3.99,3.99,3.99,100.0,BWEN
+2023-09-12 14:20:00,4.0,4.015,4.0,4.015,250.0,BWEN
+2023-09-12 14:19:00,4.015,4.015,4.015,4.015,500.0,BWEN
+2023-09-12 14:13:00,4.0,4.0,4.0,4.0,100.0,BWEN
+2023-09-12 14:10:00,4.015,4.02,4.015,4.02,1600.0,BWEN
+2023-09-12 14:08:00,3.98,3.98,3.98,3.98,100.0,BWEN
+2023-09-12 14:07:00,3.98,3.98,3.98,3.98,108.0,BWEN
+2023-09-12 14:05:00,4.005,4.005,4.005,4.005,1000.0,BWEN
+2023-09-12 13:55:00,4.02,4.02,4.02,4.02,500.0,BWEN
+2023-09-12 13:48:00,4.02,4.02,4.02,4.02,1100.0,BWEN
+2023-09-12 13:45:00,4.025,4.025,4.01,4.01,1273.0,BWEN
+2023-09-12 13:44:00,4.025,4.025,4.01,4.01,601.0,BWEN
+2023-09-12 13:41:00,4.03,4.03,4.03,4.03,439.0,BWEN
+2023-09-12 13:03:00,4.075,4.075,4.075,4.075,505.0,BWEN
+2023-09-12 12:42:00,4.085,4.085,4.085,4.085,250.0,BWEN
+2023-09-12 12:38:00,4.07,4.07,4.07,4.07,530.0,BWEN
+2023-09-12 12:34:00,4.085,4.085,4.085,4.085,132.0,BWEN
+2023-09-12 12:18:00,4.1,4.1,4.1,4.1,138.0,BWEN
+2023-09-12 12:17:00,4.07,4.1,4.07,4.1,2243.0,BWEN
+2023-09-12 11:51:00,4.05,4.07,4.05,4.07,223.0,BWEN
+2023-09-12 11:46:00,4.055,4.055,4.055,4.055,496.0,BWEN
+2023-09-12 11:39:00,4.03,4.03,4.03,4.03,100.0,BWEN
+2023-09-12 11:32:00,4.03,4.04,4.03,4.04,1471.0,BWEN
+2023-09-12 11:30:00,4.0,4.0,4.0,4.0,153.0,BWEN
+2023-09-12 11:27:00,4.02,4.02,3.98,4.0,6176.0,BWEN
+2023-09-12 11:18:00,4.03,4.03,4.03,4.03,350.0,BWEN
+2023-09-12 11:12:00,4.09,4.09,4.09,4.09,200.0,BWEN
+2023-09-12 11:08:00,4.02,4.06,4.02,4.06,3433.0,BWEN
+2023-09-12 10:54:00,4.07,4.07,4.06,4.06,4202.0,BWEN
+2023-09-12 10:45:00,4.095,4.095,4.095,4.095,500.0,BWEN
+2023-09-12 10:41:00,4.02,4.055,4.02,4.055,964.0,BWEN
+2023-09-12 10:34:00,4.051,4.057,4.05,4.05,515.0,BWEN
+2023-09-12 10:29:00,4.065,4.08,4.05,4.051,3193.0,BWEN
+2023-09-12 10:28:00,4.08,4.08,4.08,4.08,986.0,BWEN
+2023-09-12 10:24:00,4.101,4.101,4.1,4.1,791.0,BWEN
+2023-09-12 10:23:00,4.14,4.14,4.11,4.11,1639.0,BWEN
+2023-09-12 10:18:00,4.16,4.16,4.16,4.16,446.0,BWEN
+2023-09-12 10:17:00,4.15,4.15,4.15,4.15,526.0,BWEN
+2023-09-12 10:16:00,4.135,4.135,4.135,4.135,172.0,BWEN
+2023-09-12 09:59:00,4.15,4.15,4.15,4.15,150.0,BWEN
+2023-09-12 09:58:00,4.149,4.149,4.149,4.149,580.0,BWEN
+2023-09-12 09:49:00,4.145,4.145,4.145,4.145,163.0,BWEN
+2023-09-12 09:42:00,4.13,4.13,4.13,4.13,500.0,BWEN
+2023-09-12 09:39:00,4.16,4.16,4.16,4.16,2000.0,BWEN
+2023-09-12 09:36:00,4.11,4.15,4.11,4.12,1547.0,BWEN
+2023-09-12 09:35:00,4.107,4.107,4.107,4.107,1001.0,BWEN
+2023-09-12 09:32:00,4.08,4.103,4.06,4.103,2695.0,BWEN
+2023-09-12 09:30:00,4.13,4.13,4.08,4.08,676.0,BWEN
+2023-09-12 09:16:00,4.15,4.15,4.15,4.15,15.0,BWEN
+2023-09-11 19:01:00,4.28,4.28,4.28,4.28,10.0,BWEN
+2023-09-11 17:24:00,4.29,4.29,4.29,4.29,500.0,BWEN
+2023-09-11 16:11:00,4.35,4.35,4.35,4.35,1.0,BWEN
+2023-09-11 16:10:00,4.18,4.18,4.18,4.18,1.0,BWEN
+2023-09-11 16:00:00,4.16,4.16,4.16,4.16,2944.0,BWEN
+2023-09-11 15:59:00,4.17,4.185,4.16,4.16,2774.0,BWEN
+2023-09-11 15:57:00,4.2,4.2,4.17,4.17,737.0,BWEN
+2023-09-11 15:55:00,4.19,4.19,4.19,4.19,414.0,BWEN
+2023-09-11 15:53:00,4.17,4.2,4.17,4.2,465.0,BWEN
+2023-09-11 15:52:00,4.19,4.19,4.18,4.18,806.0,BWEN
+2023-09-11 15:51:00,4.205,4.205,4.205,4.205,260.0,BWEN
+2023-09-11 15:50:00,4.205,4.205,4.205,4.205,122.0,BWEN
+2023-09-11 15:49:00,4.19,4.22,4.19,4.22,2140.0,BWEN
+2023-09-11 15:48:00,4.2,4.205,4.2,4.205,2294.0,BWEN
+2023-09-11 15:47:00,4.17,4.2,4.17,4.19,9546.0,BWEN
+2023-09-11 15:46:00,4.185,4.185,4.185,4.185,113.0,BWEN
+2023-09-11 15:45:00,4.2,4.2,4.2,4.2,336.0,BWEN
+2023-09-11 15:37:00,4.17,4.17,4.17,4.17,116.0,BWEN
+2023-09-11 15:35:00,4.17,4.17,4.17,4.17,137.0,BWEN
+2023-09-11 15:25:00,4.17,4.17,4.17,4.17,111.0,BWEN
+2023-09-11 15:20:00,4.18,4.18,4.18,4.18,800.0,BWEN
+2023-09-11 15:04:00,4.189,4.189,4.189,4.189,200.0,BWEN
+2023-09-11 14:56:00,4.2,4.2,4.2,4.2,571.0,BWEN
+2023-09-11 14:55:00,4.17,4.17,4.17,4.17,111.0,BWEN
+2023-09-11 14:39:00,4.2,4.2,4.2,4.2,325.0,BWEN
+2023-09-11 14:37:00,4.2,4.2,4.2,4.2,338.0,BWEN
+2023-09-11 14:32:00,4.22,4.22,4.22,4.22,641.0,BWEN
+2023-09-11 14:15:00,4.17,4.17,4.17,4.17,100.0,BWEN
+2023-09-11 14:05:00,4.195,4.195,4.195,4.195,130.0,BWEN
+2023-09-11 14:01:00,4.18,4.2,4.17,4.2,1302.0,BWEN
+2023-09-11 14:00:00,4.18,4.18,4.16,4.16,400.0,BWEN
+2023-09-11 13:55:00,4.2,4.2,4.2,4.2,700.0,BWEN
+2023-09-11 13:47:00,4.2,4.2,4.2,4.2,109.0,BWEN
+2023-09-11 13:29:00,4.187,4.187,4.187,4.187,103.0,BWEN
+2023-09-11 13:25:00,4.175,4.175,4.175,4.175,300.0,BWEN
+2023-09-11 13:16:00,4.205,4.205,4.205,4.205,112.0,BWEN
+2023-09-11 13:11:00,4.205,4.226,4.205,4.226,335.0,BWEN
+2023-09-11 13:08:00,4.205,4.205,4.205,4.205,104.0,BWEN
+2023-09-11 13:00:00,4.233,4.233,4.205,4.205,405.0,BWEN
+2023-09-11 12:54:00,4.2,4.2,4.2,4.2,200.0,BWEN
+2023-09-11 12:50:00,4.235,4.235,4.235,4.235,101.0,BWEN
+2023-09-11 12:49:00,4.255,4.255,4.22,4.22,7246.0,BWEN
+2023-09-11 12:48:00,4.243,4.243,4.243,4.243,100.0,BWEN
+2023-09-11 12:47:00,4.234,4.234,4.234,4.234,500.0,BWEN
+2023-09-11 12:46:00,4.255,4.255,4.255,4.255,120.0,BWEN
+2023-09-11 12:45:00,4.23,4.23,4.23,4.23,100.0,BWEN
+2023-09-11 12:44:00,4.26,4.26,4.26,4.26,100.0,BWEN
+2023-09-11 12:43:00,4.26,4.284,4.26,4.284,600.0,BWEN
+2023-09-11 12:41:00,4.249,4.29,4.24,4.29,6000.0,BWEN
+2023-09-11 12:38:00,4.24,4.24,4.24,4.24,1717.0,BWEN
+2023-09-11 12:36:00,4.23,4.23,4.228,4.23,2448.0,BWEN
+2023-09-11 12:34:00,4.19,4.19,4.19,4.19,100.0,BWEN
+2023-09-11 12:32:00,4.23,4.23,4.21,4.21,2367.0,BWEN
+2023-09-11 12:31:00,4.19,4.22,4.19,4.22,5031.0,BWEN
+2023-09-11 12:30:00,4.19,4.19,4.18,4.18,2903.0,BWEN
+2023-09-11 12:29:00,4.16,4.19,4.16,4.19,923.0,BWEN
+2023-09-11 12:25:00,4.149,4.149,4.149,4.149,725.0,BWEN
+2023-09-11 12:24:00,4.13,4.163,4.13,4.163,3797.0,BWEN
+2023-09-11 12:22:00,4.12,4.12,4.12,4.12,100.0,BWEN
+2023-09-11 12:13:00,4.115,4.14,4.115,4.115,6100.0,BWEN
+2023-09-11 12:10:00,4.115,4.115,4.115,4.115,141.0,BWEN
+2023-09-11 12:09:00,4.08,4.11,4.08,4.11,1889.0,BWEN
+2023-09-11 11:59:00,4.08,4.08,4.07,4.07,303.0,BWEN
+2023-09-11 11:54:00,4.09,4.09,4.09,4.09,611.0,BWEN
+2023-09-11 11:52:00,4.08,4.08,4.08,4.08,111.0,BWEN
+2023-09-11 11:51:00,4.08,4.08,4.08,4.08,117.0,BWEN
+2023-09-11 11:47:00,4.088,4.088,4.088,4.088,100.0,BWEN
+2023-09-11 11:44:00,4.1,4.101,4.1,4.101,875.0,BWEN
+2023-09-11 11:42:00,4.15,4.15,4.15,4.15,2000.0,BWEN
+2023-09-11 11:35:00,4.09,4.09,4.09,4.09,1234.0,BWEN
+2023-09-11 11:32:00,4.09,4.09,4.09,4.09,100.0,BWEN
+2023-09-11 11:31:00,4.09,4.09,4.09,4.09,100.0,BWEN
+2023-09-11 11:27:00,4.12,4.12,4.12,4.12,1251.0,BWEN
+2023-09-11 11:24:00,4.16,4.16,4.16,4.16,124.0,BWEN
+2023-09-11 11:23:00,4.106,4.106,4.106,4.106,212.0,BWEN
+2023-09-11 11:13:00,4.12,4.12,4.12,4.12,631.0,BWEN
+2023-09-11 11:12:00,4.12,4.12,4.12,4.12,100.0,BWEN
+2023-09-11 11:10:00,4.15,4.15,4.15,4.15,100.0,BWEN
+2023-09-11 11:04:00,4.12,4.12,4.12,4.12,120.0,BWEN
+2023-09-11 10:55:00,4.13,4.13,4.13,4.13,100.0,BWEN
+2023-09-11 10:33:00,4.165,4.165,4.13,4.13,601.0,BWEN
+2023-09-11 10:32:00,4.13,4.2,4.13,4.2,316.0,BWEN
+2023-09-11 10:30:00,4.17,4.17,4.17,4.17,120.0,BWEN
+2023-09-11 10:23:00,4.2,4.2,4.2,4.2,100.0,BWEN
+2023-09-11 10:20:00,4.17,4.17,4.17,4.17,200.0,BWEN
+2023-09-11 10:13:00,4.14,4.22,4.14,4.21,2589.0,BWEN
+2023-09-11 10:10:00,4.1,4.14,4.1,4.11,2966.0,BWEN
+2023-09-11 10:08:00,4.09,4.1,4.09,4.09,1126.0,BWEN
+2023-09-11 10:07:00,4.08,4.08,4.08,4.08,250.0,BWEN
+2023-09-11 10:02:00,4.081,4.1,4.08,4.089,580.0,BWEN
+2023-09-11 10:00:00,4.06,4.06,4.06,4.06,100.0,BWEN
+2023-09-11 09:58:00,4.09,4.1,4.08,4.1,1011.0,BWEN
+2023-09-11 09:57:00,4.1,4.1,4.1,4.1,160.0,BWEN
+2023-09-11 09:56:00,4.12,4.12,4.1,4.1,5682.0,BWEN
+2023-09-11 09:53:00,4.1,4.1,4.1,4.1,110.0,BWEN
+2023-09-11 09:52:00,4.15,4.16,4.13,4.13,5564.0,BWEN
+2023-09-11 09:50:00,4.22,4.22,4.175,4.175,6061.0,BWEN
+2023-09-11 09:44:00,4.22,4.22,4.22,4.22,293.0,BWEN
+2023-09-11 09:41:00,4.236,4.24,4.236,4.24,700.0,BWEN
+2023-09-11 09:39:00,4.225,4.225,4.225,4.225,1005.0,BWEN
+2023-09-11 09:38:00,4.178,4.23,4.178,4.2,868.0,BWEN
+2023-09-11 09:37:00,4.19,4.21,4.19,4.21,631.0,BWEN
+2023-09-11 09:36:00,4.21,4.21,4.203,4.203,2622.0,BWEN
+2023-09-11 09:33:00,4.19,4.19,4.19,4.19,1249.0,BWEN
+2023-09-11 09:30:00,4.22,4.22,4.22,4.22,2570.0,BWEN
+2023-09-11 08:33:00,4.2,4.2,4.2,4.2,5.0,BWEN
+2023-09-11 08:31:00,4.22,4.22,4.22,4.22,25.0,BWEN
+2023-09-11 08:00:00,4.24,4.24,4.24,4.24,1.0,BWEN
+2023-09-11 07:42:00,4.23,4.23,4.23,4.23,1.0,BWEN
+2023-09-11 07:11:00,4.24,4.24,4.24,4.24,4.0,BWEN
+2023-09-11 06:48:00,4.24,4.25,4.24,4.25,5.0,BWEN
diff --git a/data/BWFG_2023_10_3.csv b/data/BWFG_2023_10_3.csv
new file mode 100644
index 000000000..3aea4759d
--- /dev/null
+++ b/data/BWFG_2023_10_3.csv
@@ -0,0 +1,220 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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
+2023-09-28 16:02:00,24.17,24.17,24.17,24.17,598.0,BWFG
+2023-09-28 16:00:00,24.16,24.17,24.16,24.17,3686.0,BWFG
+2023-09-28 15:59:00,24.16,24.16,24.16,24.16,804.0,BWFG
+2023-09-28 15:54:00,24.36,24.465,24.33,24.465,667.0,BWFG
+2023-09-28 15:44:00,24.35,24.38,24.35,24.38,898.0,BWFG
+2023-09-28 15:36:00,24.35,24.35,24.35,24.35,108.0,BWFG
+2023-09-28 15:29:00,24.33,24.38,24.12,24.356,1287.0,BWFG
+2023-09-28 15:28:00,24.35,24.38,24.35,24.356,378.0,BWFG
+2023-09-28 15:27:00,24.355,24.355,24.355,24.355,109.0,BWFG
+2023-09-28 15:09:00,24.3,24.3,24.3,24.3,109.0,BWFG
+2023-09-28 14:11:00,24.15,24.15,24.115,24.115,394.0,BWFG
+2023-09-28 13:42:00,24.39,24.39,24.39,24.39,100.0,BWFG
+2023-09-28 12:53:00,24.4,24.4,24.4,24.4,140.0,BWFG
+2023-09-28 12:51:00,24.11,24.41,24.1,24.41,666.0,BWFG
+2023-09-28 11:38:00,24.07,24.07,24.07,24.07,320.0,BWFG
+2023-09-28 09:34:00,24.025,24.025,24.025,24.025,100.0,BWFG
+2023-09-28 09:30:00,24.24,24.24,24.24,24.24,118.0,BWFG
+2023-09-27 16:02:00,24.34,24.34,24.34,24.34,101.0,BWFG
+2023-09-27 16:00:00,24.26,24.34,24.26,24.34,4956.0,BWFG
+2023-09-27 15:54:00,24.26,24.26,24.26,24.26,208.0,BWFG
+2023-09-27 15:16:00,24.655,24.655,24.655,24.655,148.0,BWFG
+2023-09-27 14:20:00,24.25,24.25,24.25,24.25,292.0,BWFG
+2023-09-27 13:59:00,24.585,24.585,24.585,24.585,100.0,BWFG
+2023-09-27 12:31:00,24.18,24.18,24.18,24.18,129.0,BWFG
+2023-09-27 12:21:00,24.635,24.635,24.635,24.635,100.0,BWFG
+2023-09-27 10:48:00,24.5,24.5,24.5,24.5,101.0,BWFG
+2023-09-27 10:10:00,24.522,24.522,24.522,24.522,520.0,BWFG
+2023-09-27 09:54:00,24.13,24.16,24.13,24.15,822.0,BWFG
+2023-09-27 09:30:00,24.37,24.37,24.08,24.08,213.0,BWFG
+2023-09-26 16:01:00,24.18,24.18,24.18,24.18,115.0,BWFG
+2023-09-26 16:00:00,24.195,24.195,24.18,24.18,5331.0,BWFG
+2023-09-26 15:59:00,24.195,24.195,24.195,24.195,832.0,BWFG
+2023-09-26 15:54:00,24.42,24.42,24.33,24.33,1117.0,BWFG
+2023-09-26 13:15:00,24.33,24.35,24.33,24.35,220.0,BWFG
+2023-09-26 11:53:00,24.39,24.39,24.39,24.39,100.0,BWFG
+2023-09-26 11:36:00,24.77,24.77,24.75,24.75,1067.0,BWFG
+2023-09-26 09:30:00,24.65,24.65,24.65,24.65,47.0,BWFG
+2023-09-25 16:00:00,24.86,24.86,24.71,24.71,2629.0,BWFG
+2023-09-25 15:45:00,24.9,24.9,24.86,24.86,236.0,BWFG
+2023-09-25 09:30:00,24.57,24.57,24.57,24.57,22.0,BWFG
+2023-09-22 16:01:00,24.58,24.58,24.58,24.58,695.0,BWFG
+2023-09-22 16:00:00,24.74,24.74,24.58,24.58,3905.0,BWFG
+2023-09-22 15:28:00,24.73,24.74,24.73,24.74,777.0,BWFG
+2023-09-22 14:41:00,24.54,24.54,24.54,24.54,500.0,BWFG
+2023-09-22 11:18:00,24.46,24.46,24.46,24.46,253.0,BWFG
+2023-09-22 11:14:00,24.75,24.754,24.75,24.754,606.0,BWFG
+2023-09-22 11:13:00,24.75,24.75,24.75,24.75,821.0,BWFG
+2023-09-22 10:53:00,24.84,24.84,24.84,24.84,120.0,BWFG
+2023-09-22 10:19:00,24.751,24.751,24.751,24.751,212.0,BWFG
+2023-09-22 09:49:00,24.855,24.855,24.855,24.855,100.0,BWFG
+2023-09-22 09:40:00,24.76,24.76,24.76,24.76,347.0,BWFG
+2023-09-22 09:30:00,24.66,24.66,24.66,24.66,358.0,BWFG
+2023-09-21 16:02:00,24.68,24.68,24.68,24.68,337.0,BWFG
+2023-09-21 16:01:00,24.68,24.68,24.68,24.68,122.0,BWFG
+2023-09-21 16:00:00,24.53,24.68,24.53,24.68,3721.0,BWFG
+2023-09-21 15:53:00,24.53,24.53,24.53,24.53,110.0,BWFG
+2023-09-21 15:51:00,24.6,24.6,24.6,24.6,239.0,BWFG
+2023-09-21 15:29:00,24.68,24.68,24.68,24.68,126.0,BWFG
+2023-09-21 15:25:00,24.68,24.68,24.68,24.68,122.0,BWFG
+2023-09-21 15:00:00,24.68,24.68,24.68,24.68,112.0,BWFG
+2023-09-21 14:30:00,24.86,24.86,24.86,24.86,101.0,BWFG
+2023-09-21 10:20:00,25.0,25.0,25.0,25.0,275.0,BWFG
+2023-09-21 10:05:00,25.0,25.0,25.0,25.0,582.0,BWFG
+2023-09-21 10:03:00,25.0,25.0,25.0,25.0,200.0,BWFG
+2023-09-21 09:37:00,24.87,24.87,24.87,24.87,100.0,BWFG
+2023-09-21 09:30:00,24.81,24.81,24.81,24.81,257.0,BWFG
+2023-09-20 16:01:00,25.0,25.0,25.0,25.0,124.0,BWFG
+2023-09-20 16:00:00,25.0,25.08,25.0,25.0,3409.0,BWFG
+2023-09-20 15:55:00,25.08,25.08,25.08,25.08,374.0,BWFG
+2023-09-20 15:38:00,25.18,25.18,25.18,25.18,100.0,BWFG
+2023-09-20 15:08:00,25.2,25.2,25.2,25.2,697.0,BWFG
+2023-09-20 15:05:00,25.185,25.185,25.185,25.185,100.0,BWFG
+2023-09-20 15:04:00,25.18,25.19,25.18,25.19,400.0,BWFG
+2023-09-20 14:03:00,25.19,25.19,25.19,25.19,100.0,BWFG
+2023-09-20 13:35:00,25.0,25.0,25.0,25.0,628.0,BWFG
+2023-09-20 12:48:00,24.873,24.873,24.873,24.873,501.0,BWFG
+2023-09-20 09:49:00,25.0,25.0,25.0,25.0,3103.0,BWFG
+2023-09-20 09:30:00,24.92,24.92,24.92,24.92,350.0,BWFG
+2023-09-20 09:29:00,24.92,24.92,24.92,24.92,35.0,BWFG
+2023-09-19 16:00:00,24.98,24.98,24.75,24.75,3875.0,BWFG
+2023-09-19 13:47:00,24.98,24.98,24.98,24.98,102.0,BWFG
+2023-09-19 12:35:00,24.761,24.761,24.761,24.761,200.0,BWFG
+2023-09-19 11:15:00,24.83,24.83,24.83,24.83,146.0,BWFG
+2023-09-19 09:30:00,24.99,24.99,24.99,24.99,84.0,BWFG
+2023-09-18 16:03:00,24.99,24.99,24.99,24.99,84.0,BWFG
+2023-09-18 16:00:00,24.72,24.99,24.72,24.99,2930.0,BWFG
+2023-09-18 14:31:00,24.72,24.72,24.72,24.72,214.0,BWFG
+2023-09-18 13:03:00,25.08,25.08,25.08,25.08,103.0,BWFG
+2023-09-18 10:38:00,24.96,24.96,24.96,24.96,119.0,BWFG
+2023-09-18 10:10:00,24.895,24.895,24.895,24.895,200.0,BWFG
+2023-09-18 09:57:00,24.675,24.675,24.675,24.675,253.0,BWFG
+2023-09-18 09:53:00,24.79,24.79,24.79,24.79,180.0,BWFG
+2023-09-18 09:51:00,24.93,24.93,24.93,24.93,140.0,BWFG
+2023-09-18 09:50:00,25.05,25.05,24.89,24.89,989.0,BWFG
+2023-09-18 09:49:00,25.05,25.05,25.05,25.05,193.0,BWFG
+2023-09-18 09:46:00,25.08,25.08,25.08,25.08,133.0,BWFG
+2023-09-18 09:30:00,25.17,25.17,25.17,25.17,718.0,BWFG
+2023-09-15 16:16:00,25.02,25.02,25.02,25.02,39.0,BWFG
+2023-09-15 16:11:00,25.02,25.11,25.02,25.11,878.0,BWFG
+2023-09-15 16:03:00,25.02,25.02,25.02,25.02,1148.0,BWFG
+2023-09-15 16:02:00,25.02,25.02,25.02,25.02,337.0,BWFG
+2023-09-15 16:00:00,25.02,25.02,25.02,25.02,30054.0,BWFG
+2023-09-15 15:59:00,25.08,25.12,25.02,25.02,1208.0,BWFG
+2023-09-15 15:55:00,25.02,25.02,24.9,24.9,1672.0,BWFG
+2023-09-15 15:54:00,25.1,25.1,25.1,25.1,1025.0,BWFG
+2023-09-15 15:53:00,25.25,25.25,25.18,25.18,406.0,BWFG
+2023-09-15 15:52:00,25.295,25.4,25.24,25.25,1804.0,BWFG
+2023-09-15 15:51:00,25.29,25.29,25.28,25.28,570.0,BWFG
+2023-09-15 15:50:00,25.6,25.61,25.24,25.24,1179.0,BWFG
+2023-09-15 11:25:00,26.0,26.0,26.0,26.0,106.0,BWFG
+2023-09-15 09:30:00,26.0,26.0,26.0,26.0,5359.0,BWFG
+2023-09-14 16:01:00,25.9,25.9,25.9,25.9,153.0,BWFG
+2023-09-14 16:00:00,25.9,25.9,25.9,25.9,3319.0,BWFG
+2023-09-14 15:59:00,25.9,25.9,25.9,25.9,753.0,BWFG
+2023-09-14 15:58:00,25.84,25.84,25.84,25.84,496.0,BWFG
+2023-09-14 15:57:00,25.82,25.83,25.8,25.8,627.0,BWFG
+2023-09-14 15:50:00,25.75,25.75,25.75,25.75,605.0,BWFG
+2023-09-14 15:49:00,25.68,25.68,25.68,25.68,482.0,BWFG
+2023-09-14 15:28:00,25.475,26.07,25.45,26.07,888.0,BWFG
+2023-09-14 11:01:00,26.25,26.25,26.25,26.25,737.0,BWFG
+2023-09-14 09:30:00,25.73,25.73,25.73,25.73,10.0,BWFG
+2023-09-13 16:12:00,25.6,25.6,25.6,25.6,168.0,BWFG
+2023-09-13 16:02:00,25.6,25.6,25.6,25.6,259.0,BWFG
+2023-09-13 16:00:00,25.99,25.99,25.6,25.6,4416.0,BWFG
+2023-09-13 15:33:00,25.99,25.99,25.99,25.99,101.0,BWFG
+2023-09-13 15:13:00,25.705,25.705,25.42,25.42,206.0,BWFG
+2023-09-13 13:59:00,25.63,25.7,25.63,25.7,374.0,BWFG
+2023-09-13 13:58:00,25.63,25.63,25.63,25.63,401.0,BWFG
+2023-09-13 13:49:00,25.9,25.966,25.9,25.96,689.0,BWFG
+2023-09-13 13:34:00,25.99,25.99,25.29,25.29,302.0,BWFG
+2023-09-13 11:59:00,26.19,26.19,26.19,26.19,100.0,BWFG
+2023-09-13 11:58:00,26.18,26.19,26.18,26.19,246.0,BWFG
+2023-09-13 11:57:00,25.28,25.28,25.28,25.28,100.0,BWFG
+2023-09-13 11:40:00,25.9,25.9,25.9,25.9,282.0,BWFG
+2023-09-13 10:29:00,25.96,25.96,25.96,25.96,452.0,BWFG
+2023-09-13 10:28:00,25.92,25.92,25.92,25.92,265.0,BWFG
+2023-09-13 09:42:00,26.0,26.14,26.0,26.11,743.0,BWFG
+2023-09-13 09:30:00,25.69,25.69,25.69,25.69,2.0,BWFG
+2023-09-12 16:00:00,25.78,25.78,25.72,25.72,4662.0,BWFG
+2023-09-12 15:37:00,25.78,25.78,25.78,25.78,101.0,BWFG
+2023-09-12 15:35:00,25.78,25.78,25.78,25.78,200.0,BWFG
+2023-09-12 15:16:00,25.8,25.82,25.77,25.77,1076.0,BWFG
+2023-09-12 15:15:00,25.9,25.9,25.8,25.8,1831.0,BWFG
+2023-09-12 15:05:00,25.795,25.795,25.795,25.795,100.0,BWFG
+2023-09-12 14:55:00,25.8,25.8,25.8,25.8,320.0,BWFG
+2023-09-12 14:12:00,25.935,25.935,25.935,25.935,100.0,BWFG
+2023-09-12 14:06:00,25.935,25.935,25.935,25.935,100.0,BWFG
+2023-09-12 13:48:00,25.94,25.94,25.94,25.94,100.0,BWFG
+2023-09-12 13:43:00,25.94,25.94,25.94,25.94,234.0,BWFG
+2023-09-12 13:33:00,25.8,25.8,25.8,25.8,101.0,BWFG
+2023-09-12 13:26:00,25.83,25.83,25.83,25.83,237.0,BWFG
+2023-09-12 13:19:00,25.73,25.73,25.73,25.73,231.0,BWFG
+2023-09-12 12:10:00,25.74,25.74,25.74,25.74,121.0,BWFG
+2023-09-12 12:00:00,25.74,25.74,25.74,25.74,201.0,BWFG
+2023-09-12 11:36:00,25.67,25.67,25.67,25.67,102.0,BWFG
+2023-09-12 11:27:00,25.59,25.59,25.59,25.59,201.0,BWFG
+2023-09-12 11:08:00,25.66,25.67,25.66,25.67,537.0,BWFG
+2023-09-12 11:07:00,25.7,25.7,25.69,25.69,231.0,BWFG
+2023-09-12 11:04:00,25.59,25.59,25.59,25.59,100.0,BWFG
+2023-09-12 10:54:00,25.665,25.665,25.665,25.665,100.0,BWFG
+2023-09-12 10:48:00,25.665,25.665,25.665,25.665,100.0,BWFG
+2023-09-12 10:45:00,25.665,25.665,25.665,25.665,201.0,BWFG
+2023-09-12 10:24:00,25.705,25.705,25.705,25.705,202.0,BWFG
+2023-09-12 10:06:00,25.71,25.71,25.71,25.71,100.0,BWFG
+2023-09-12 10:02:00,25.448,25.448,25.448,25.448,824.0,BWFG
+2023-09-12 09:54:00,25.595,25.595,25.595,25.595,114.0,BWFG
+2023-09-12 09:52:00,25.66,25.66,25.66,25.66,101.0,BWFG
+2023-09-12 09:30:00,25.87,25.87,25.87,25.87,213.0,BWFG
+2023-09-11 16:02:00,25.93,25.93,25.93,25.93,144.0,BWFG
+2023-09-11 16:00:00,25.93,25.93,25.93,25.93,5312.0,BWFG
+2023-09-11 15:59:00,25.93,25.93,25.93,25.93,797.0,BWFG
+2023-09-11 15:57:00,26.0,26.0,26.0,26.0,234.0,BWFG
+2023-09-11 15:48:00,25.8,25.8,25.8,25.8,322.0,BWFG
+2023-09-11 15:45:00,26.0,26.0,26.0,26.0,2161.0,BWFG
+2023-09-11 15:41:00,26.0,26.01,26.0,26.0,3260.0,BWFG
+2023-09-11 15:33:00,26.15,26.15,26.15,26.15,274.0,BWFG
+2023-09-11 15:12:00,26.12,26.25,26.12,26.25,1381.0,BWFG
+2023-09-11 14:58:00,25.59,25.59,25.59,25.59,201.0,BWFG
+2023-09-11 14:57:00,26.06,26.06,26.06,26.06,194.0,BWFG
+2023-09-11 09:30:00,26.17,26.17,26.17,26.17,327.0,BWFG
diff --git a/data/BWG_2023_10_3.csv b/data/BWG_2023_10_3.csv
new file mode 100644
index 000000000..d99d03fc8
--- /dev/null
+++ b/data/BWG_2023_10_3.csv
@@ -0,0 +1,824 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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
+2023-09-28 19:00:00,7.42,7.42,7.42,7.42,104.0,BWG
+2023-09-28 18:30:00,7.42,7.42,7.42,7.42,104.0,BWG
+2023-09-28 17:20:00,7.53,7.53,7.53,7.53,500.0,BWG
+2023-09-28 16:10:00,7.42,7.42,7.42,7.42,104.0,BWG
+2023-09-28 16:00:00,7.42,7.43,7.42,7.42,606.0,BWG
+2023-09-28 15:59:00,7.43,7.43,7.42,7.42,598.0,BWG
+2023-09-28 15:58:00,7.42,7.43,7.42,7.42,462.0,BWG
+2023-09-28 15:57:00,7.42,7.42,7.42,7.42,110.0,BWG
+2023-09-28 15:56:00,7.42,7.42,7.42,7.42,240.0,BWG
+2023-09-28 15:55:00,7.42,7.42,7.42,7.42,156.0,BWG
+2023-09-28 15:52:00,7.425,7.43,7.425,7.43,202.0,BWG
+2023-09-28 15:51:00,7.43,7.43,7.42,7.425,906.0,BWG
+2023-09-28 15:50:00,7.43,7.43,7.42,7.43,1095.0,BWG
+2023-09-28 15:47:00,7.425,7.425,7.425,7.425,100.0,BWG
+2023-09-28 15:46:00,7.425,7.43,7.425,7.43,300.0,BWG
+2023-09-28 15:45:00,7.425,7.43,7.425,7.43,912.0,BWG
+2023-09-28 15:30:00,7.43,7.43,7.43,7.43,105.0,BWG
+2023-09-28 15:29:00,7.43,7.43,7.42,7.42,434.0,BWG
+2023-09-28 15:21:00,7.43,7.43,7.43,7.43,100.0,BWG
+2023-09-28 15:19:00,7.429,7.429,7.429,7.429,100.0,BWG
+2023-09-28 14:57:00,7.43,7.43,7.425,7.425,311.0,BWG
+2023-09-28 14:50:00,7.425,7.425,7.425,7.425,100.0,BWG
+2023-09-28 14:37:00,7.424,7.424,7.424,7.424,140.0,BWG
+2023-09-28 14:35:00,7.43,7.43,7.43,7.43,100.0,BWG
+2023-09-28 14:21:00,7.428,7.428,7.428,7.428,200.0,BWG
+2023-09-28 14:14:00,7.43,7.43,7.43,7.43,100.0,BWG
+2023-09-28 13:58:00,7.43,7.43,7.43,7.43,2900.0,BWG
+2023-09-28 13:49:00,7.43,7.43,7.43,7.43,100.0,BWG
+2023-09-28 13:26:00,7.43,7.43,7.43,7.43,105.0,BWG
+2023-09-28 12:58:00,7.43,7.43,7.43,7.43,100.0,BWG
+2023-09-28 12:18:00,7.44,7.44,7.44,7.44,100.0,BWG
+2023-09-28 12:09:00,7.445,7.445,7.44,7.44,886.0,BWG
+2023-09-28 11:54:00,7.44,7.44,7.44,7.44,300.0,BWG
+2023-09-28 11:49:00,7.44,7.44,7.44,7.44,100.0,BWG
+2023-09-28 11:47:00,7.41,7.41,7.41,7.41,200.0,BWG
+2023-09-28 11:28:00,7.395,7.395,7.395,7.395,100.0,BWG
+2023-09-28 11:24:00,7.41,7.41,7.41,7.41,100.0,BWG
+2023-09-28 11:00:00,7.4,7.4,7.4,7.4,100.0,BWG
+2023-09-28 10:37:00,7.41,7.41,7.41,7.41,400.0,BWG
+2023-09-28 10:36:00,7.4,7.4,7.4,7.4,100.0,BWG
+2023-09-28 10:30:00,7.365,7.365,7.365,7.365,200.0,BWG
+2023-09-28 10:29:00,7.37,7.37,7.355,7.355,2024.0,BWG
+2023-09-28 10:23:00,7.38,7.38,7.38,7.38,1938.0,BWG
+2023-09-28 10:13:00,7.39,7.39,7.39,7.39,105.0,BWG
+2023-09-28 10:01:00,7.35,7.35,7.35,7.35,201.0,BWG
+2023-09-28 09:49:00,7.34,7.34,7.34,7.34,1139.0,BWG
+2023-09-28 09:41:00,7.34,7.34,7.34,7.34,1000.0,BWG
+2023-09-28 09:38:00,7.34,7.34,7.34,7.34,100.0,BWG
+2023-09-28 09:32:00,7.385,7.42,7.35,7.35,4317.0,BWG
+2023-09-28 09:31:00,7.369,7.369,7.369,7.369,1201.0,BWG
+2023-09-28 09:30:00,7.38,7.414,7.37,7.414,2642.0,BWG
+2023-09-27 19:00:00,7.38,7.38,7.38,7.38,231.0,BWG
+2023-09-27 18:30:00,7.38,7.38,7.38,7.38,231.0,BWG
+2023-09-27 16:10:00,7.38,7.38,7.38,7.38,231.0,BWG
+2023-09-27 16:00:00,7.36,7.38,7.36,7.38,591.0,BWG
+2023-09-27 15:59:00,7.378,7.38,7.376,7.38,387.0,BWG
+2023-09-27 15:58:00,7.38,7.38,7.38,7.38,403.0,BWG
+2023-09-27 15:53:00,7.38,7.38,7.38,7.38,160.0,BWG
+2023-09-27 15:52:00,7.36,7.36,7.35,7.35,3095.0,BWG
+2023-09-27 15:30:00,7.38,7.38,7.38,7.38,100.0,BWG
+2023-09-27 15:13:00,7.38,7.38,7.38,7.38,200.0,BWG
+2023-09-27 15:08:00,7.37,7.37,7.37,7.37,100.0,BWG
+2023-09-27 14:59:00,7.37,7.37,7.37,7.37,102.0,BWG
+2023-09-27 14:56:00,7.35,7.35,7.35,7.35,1144.0,BWG
+2023-09-27 14:52:00,7.365,7.365,7.365,7.365,900.0,BWG
+2023-09-27 14:33:00,7.34,7.34,7.34,7.34,300.0,BWG
+2023-09-27 14:31:00,7.365,7.365,7.365,7.365,620.0,BWG
+2023-09-27 14:30:00,7.39,7.39,7.365,7.365,400.0,BWG
+2023-09-27 14:28:00,7.365,7.365,7.365,7.365,300.0,BWG
+2023-09-27 14:22:00,7.37,7.39,7.332,7.332,4200.0,BWG
+2023-09-27 14:21:00,7.388,7.388,7.388,7.388,250.0,BWG
+2023-09-27 14:20:00,7.38,7.38,7.38,7.38,300.0,BWG
+2023-09-27 14:16:00,7.37,7.37,7.37,7.37,486.0,BWG
+2023-09-27 14:15:00,7.37,7.37,7.37,7.37,505.0,BWG
+2023-09-27 14:13:00,7.37,7.37,7.37,7.37,1004.0,BWG
+2023-09-27 14:12:00,7.39,7.39,7.39,7.39,189.0,BWG
+2023-09-27 14:10:00,7.38,7.39,7.38,7.387,3842.0,BWG
+2023-09-27 14:05:00,7.391,7.391,7.391,7.391,170.0,BWG
+2023-09-27 14:03:00,7.39,7.39,7.39,7.39,476.0,BWG
+2023-09-27 13:43:00,7.38,7.38,7.38,7.38,118.0,BWG
+2023-09-27 13:40:00,7.413,7.413,7.413,7.413,100.0,BWG
+2023-09-27 13:37:00,7.44,7.44,7.44,7.44,116.0,BWG
+2023-09-27 13:02:00,7.45,7.45,7.45,7.45,100.0,BWG
+2023-09-27 12:55:00,7.46,7.46,7.46,7.46,364.0,BWG
+2023-09-27 12:43:00,7.47,7.47,7.47,7.47,100.0,BWG
+2023-09-27 12:42:00,7.47,7.47,7.47,7.47,720.0,BWG
+2023-09-27 12:29:00,7.47,7.47,7.465,7.47,300.0,BWG
+2023-09-27 12:19:00,7.47,7.47,7.47,7.47,100.0,BWG
+2023-09-27 12:10:00,7.468,7.468,7.468,7.468,305.0,BWG
+2023-09-27 12:08:00,7.48,7.48,7.48,7.48,151.0,BWG
+2023-09-27 12:04:00,7.478,7.478,7.471,7.471,680.0,BWG
+2023-09-27 12:00:00,7.47,7.47,7.47,7.47,100.0,BWG
+2023-09-27 11:58:00,7.465,7.465,7.465,7.465,100.0,BWG
+2023-09-27 11:57:00,7.48,7.48,7.48,7.48,100.0,BWG
+2023-09-27 11:47:00,7.49,7.49,7.49,7.49,100.0,BWG
+2023-09-27 11:36:00,7.5,7.5,7.5,7.5,100.0,BWG
+2023-09-27 11:25:00,7.5,7.5,7.5,7.5,100.0,BWG
+2023-09-27 11:20:00,7.48,7.48,7.47,7.47,896.0,BWG
+2023-09-27 11:09:00,7.48,7.48,7.48,7.48,700.0,BWG
+2023-09-27 11:08:00,7.47,7.47,7.47,7.47,100.0,BWG
+2023-09-27 11:07:00,7.48,7.481,7.48,7.481,552.0,BWG
+2023-09-27 11:01:00,7.48,7.48,7.48,7.48,100.0,BWG
+2023-09-27 10:55:00,7.51,7.51,7.51,7.51,100.0,BWG
+2023-09-27 10:48:00,7.495,7.51,7.495,7.51,601.0,BWG
+2023-09-27 10:41:00,7.51,7.51,7.51,7.51,100.0,BWG
+2023-09-27 10:36:00,7.482,7.482,7.482,7.482,300.0,BWG
+2023-09-27 10:35:00,7.51,7.51,7.48,7.48,1000.0,BWG
+2023-09-27 10:30:00,7.485,7.485,7.485,7.485,100.0,BWG
+2023-09-27 10:28:00,7.485,7.485,7.466,7.466,1278.0,BWG
+2023-09-27 10:21:00,7.51,7.51,7.51,7.51,100.0,BWG
+2023-09-27 10:20:00,7.468,7.468,7.468,7.468,1000.0,BWG
+2023-09-27 10:17:00,7.468,7.468,7.468,7.468,1100.0,BWG
+2023-09-27 10:14:00,7.485,7.485,7.475,7.475,900.0,BWG
+2023-09-27 10:11:00,7.464,7.48,7.464,7.48,1061.0,BWG
+2023-09-27 09:59:00,7.53,7.53,7.53,7.53,100.0,BWG
+2023-09-27 09:50:00,7.52,7.52,7.52,7.52,100.0,BWG
+2023-09-27 09:42:00,7.52,7.52,7.52,7.52,100.0,BWG
+2023-09-27 09:35:00,7.46,7.46,7.46,7.46,1700.0,BWG
+2023-09-27 09:30:00,7.49,7.49,7.49,7.49,2254.0,BWG
+2023-09-26 19:00:00,7.45,7.45,7.45,7.45,315.0,BWG
+2023-09-26 18:30:00,7.45,7.45,7.45,7.45,315.0,BWG
+2023-09-26 16:10:00,7.45,7.45,7.45,7.45,315.0,BWG
+2023-09-26 16:00:00,7.44,7.46,7.44,7.45,798.0,BWG
+2023-09-26 15:55:00,7.44,7.44,7.44,7.44,151.0,BWG
+2023-09-26 15:52:00,7.45,7.46,7.45,7.46,493.0,BWG
+2023-09-26 15:45:00,7.456,7.456,7.456,7.456,137.0,BWG
+2023-09-26 15:44:00,7.45,7.45,7.45,7.45,100.0,BWG
+2023-09-26 15:39:00,7.431,7.431,7.43,7.43,4858.0,BWG
+2023-09-26 15:35:00,7.44,7.44,7.44,7.44,400.0,BWG
+2023-09-26 15:30:00,7.44,7.451,7.42,7.42,1300.0,BWG
+2023-09-26 15:29:00,7.47,7.47,7.43,7.43,3200.0,BWG
+2023-09-26 15:28:00,7.475,7.475,7.475,7.475,1000.0,BWG
+2023-09-26 15:26:00,7.465,7.465,7.465,7.465,900.0,BWG
+2023-09-26 15:23:00,7.465,7.465,7.465,7.465,200.0,BWG
+2023-09-26 15:19:00,7.5,7.5,7.47,7.481,3056.0,BWG
+2023-09-26 15:06:00,7.51,7.51,7.51,7.51,100.0,BWG
+2023-09-26 14:57:00,7.51,7.51,7.51,7.51,100.0,BWG
+2023-09-26 14:56:00,7.51,7.51,7.51,7.51,110.0,BWG
+2023-09-26 14:54:00,7.52,7.52,7.52,7.52,100.0,BWG
+2023-09-26 14:49:00,7.52,7.52,7.52,7.52,500.0,BWG
+2023-09-26 14:33:00,7.53,7.53,7.53,7.53,153.0,BWG
+2023-09-26 14:18:00,7.533,7.533,7.533,7.533,100.0,BWG
+2023-09-26 14:15:00,7.53,7.535,7.53,7.535,211.0,BWG
+2023-09-26 13:45:00,7.545,7.545,7.545,7.545,1810.0,BWG
+2023-09-26 13:09:00,7.555,7.555,7.5,7.5,383.0,BWG
+2023-09-26 13:04:00,7.55,7.55,7.55,7.55,1000.0,BWG
+2023-09-26 12:58:00,7.559,7.559,7.559,7.559,150.0,BWG
+2023-09-26 12:55:00,7.555,7.555,7.555,7.555,500.0,BWG
+2023-09-26 12:54:00,7.552,7.552,7.552,7.552,318.0,BWG
+2023-09-26 12:50:00,7.559,7.559,7.559,7.559,264.0,BWG
+2023-09-26 12:35:00,7.56,7.57,7.56,7.57,3530.0,BWG
+2023-09-26 12:29:00,7.575,7.575,7.57,7.57,210.0,BWG
+2023-09-26 12:27:00,7.57,7.57,7.57,7.57,100.0,BWG
+2023-09-26 12:22:00,7.57,7.575,7.57,7.575,440.0,BWG
+2023-09-26 11:56:00,7.587,7.587,7.587,7.587,500.0,BWG
+2023-09-26 11:35:00,7.579,7.584,7.577,7.577,1312.0,BWG
+2023-09-26 11:22:00,7.57,7.57,7.57,7.57,1195.0,BWG
+2023-09-26 11:21:00,7.58,7.59,7.57,7.59,803.0,BWG
+2023-09-26 11:12:00,7.588,7.588,7.588,7.588,200.0,BWG
+2023-09-26 11:00:00,7.596,7.597,7.596,7.596,860.0,BWG
+2023-09-26 10:57:00,7.6,7.6,7.585,7.585,1600.0,BWG
+2023-09-26 10:56:00,7.599,7.6,7.599,7.6,514.0,BWG
+2023-09-26 10:55:00,7.61,7.61,7.595,7.605,816.0,BWG
+2023-09-26 10:43:00,7.62,7.62,7.62,7.62,100.0,BWG
+2023-09-26 10:39:00,7.611,7.611,7.611,7.611,260.0,BWG
+2023-09-26 10:30:00,7.61,7.61,7.61,7.61,100.0,BWG
+2023-09-26 10:05:00,7.605,7.605,7.605,7.605,129.0,BWG
+2023-09-26 09:58:00,7.61,7.61,7.61,7.61,228.0,BWG
+2023-09-26 09:53:00,7.61,7.61,7.61,7.61,100.0,BWG
+2023-09-26 09:50:00,7.61,7.61,7.61,7.61,1150.0,BWG
+2023-09-26 09:49:00,7.61,7.61,7.61,7.61,200.0,BWG
+2023-09-26 09:48:00,7.611,7.611,7.61,7.61,1100.0,BWG
+2023-09-26 09:30:00,7.61,7.61,7.61,7.61,1768.0,BWG
+2023-09-26 09:23:00,7.61,7.61,7.61,7.61,2300.0,BWG
+2023-09-25 19:00:00,7.61,7.61,7.61,7.61,212.0,BWG
+2023-09-25 18:30:00,7.61,7.61,7.61,7.61,212.0,BWG
+2023-09-25 16:10:00,7.61,7.61,7.61,7.61,212.0,BWG
+2023-09-25 16:05:00,7.61,7.61,7.61,7.61,100.0,BWG
+2023-09-25 16:00:00,7.61,7.61,7.61,7.61,644.0,BWG
+2023-09-25 15:59:00,7.61,7.61,7.61,7.61,1866.0,BWG
+2023-09-25 15:54:00,7.59,7.59,7.59,7.59,100.0,BWG
+2023-09-25 15:52:00,7.61,7.61,7.61,7.61,213.0,BWG
+2023-09-25 15:50:00,7.59,7.59,7.59,7.59,100.0,BWG
+2023-09-25 15:45:00,7.61,7.61,7.61,7.61,518.0,BWG
+2023-09-25 15:31:00,7.62,7.62,7.62,7.62,600.0,BWG
+2023-09-25 15:30:00,7.6,7.6,7.6,7.6,147.0,BWG
+2023-09-25 15:15:00,7.59,7.59,7.59,7.59,100.0,BWG
+2023-09-25 15:12:00,7.62,7.62,7.62,7.62,157.0,BWG
+2023-09-25 15:05:00,7.63,7.63,7.63,7.63,1198.0,BWG
+2023-09-25 13:06:00,7.62,7.66,7.62,7.66,1100.0,BWG
+2023-09-25 13:04:00,7.65,7.65,7.626,7.63,2599.0,BWG
+2023-09-25 12:17:00,7.66,7.66,7.66,7.66,1000.0,BWG
+2023-09-25 12:11:00,7.66,7.66,7.65,7.65,2639.0,BWG
+2023-09-25 12:07:00,7.65,7.68,7.65,7.65,2000.0,BWG
+2023-09-25 12:05:00,7.651,7.68,7.65,7.665,2100.0,BWG
+2023-09-25 11:46:00,7.69,7.69,7.69,7.69,820.0,BWG
+2023-09-25 11:42:00,7.68,7.68,7.68,7.68,112.0,BWG
+2023-09-25 11:17:00,7.666,7.666,7.666,7.666,100.0,BWG
+2023-09-25 11:00:00,7.665,7.69,7.665,7.69,5595.0,BWG
+2023-09-25 10:53:00,7.68,7.68,7.68,7.68,100.0,BWG
+2023-09-25 10:51:00,7.68,7.688,7.655,7.688,2718.0,BWG
+2023-09-25 10:34:00,7.68,7.68,7.68,7.68,125.0,BWG
+2023-09-25 10:33:00,7.68,7.68,7.68,7.68,600.0,BWG
+2023-09-25 10:21:00,7.65,7.67,7.65,7.67,1789.0,BWG
+2023-09-25 10:09:00,7.65,7.65,7.65,7.65,100.0,BWG
+2023-09-25 10:05:00,7.65,7.65,7.65,7.65,403.0,BWG
+2023-09-25 09:57:00,7.676,7.676,7.676,7.676,1000.0,BWG
+2023-09-25 09:47:00,7.686,7.686,7.686,7.686,1000.0,BWG
+2023-09-25 09:45:00,7.68,7.69,7.563,7.614,5179.0,BWG
+2023-09-25 09:40:00,7.689,7.69,7.689,7.69,500.0,BWG
+2023-09-25 09:39:00,7.685,7.685,7.685,7.685,100.0,BWG
+2023-09-25 09:35:00,7.69,7.69,7.69,7.69,101.0,BWG
+2023-09-25 09:30:00,7.69,7.7,7.69,7.7,4404.0,BWG
+2023-09-25 08:02:00,7.72,7.72,7.72,7.72,1.0,BWG
+2023-09-22 19:00:00,7.72,7.72,7.72,7.72,159.0,BWG
+2023-09-22 18:30:00,7.72,7.72,7.72,7.72,159.0,BWG
+2023-09-22 16:10:00,7.72,7.72,7.72,7.72,159.0,BWG
+2023-09-22 16:00:00,7.72,7.73,7.72,7.72,718.0,BWG
+2023-09-22 15:35:00,7.72,7.72,7.72,7.72,200.0,BWG
+2023-09-22 15:33:00,7.72,7.72,7.72,7.72,6400.0,BWG
+2023-09-22 15:22:00,7.725,7.725,7.725,7.725,200.0,BWG
+2023-09-22 14:56:00,7.723,7.723,7.723,7.723,101.0,BWG
+2023-09-22 14:46:00,7.72,7.72,7.72,7.72,100.0,BWG
+2023-09-22 14:43:00,7.72,7.72,7.72,7.72,3800.0,BWG
+2023-09-22 14:40:00,7.72,7.72,7.72,7.72,103.0,BWG
+2023-09-22 14:24:00,7.72,7.72,7.72,7.72,200.0,BWG
+2023-09-22 14:22:00,7.72,7.72,7.72,7.72,4000.0,BWG
+2023-09-22 14:16:00,7.72,7.72,7.72,7.72,100.0,BWG
+2023-09-22 14:02:00,7.725,7.73,7.725,7.73,557.0,BWG
+2023-09-22 13:49:00,7.725,7.725,7.725,7.725,196.0,BWG
+2023-09-22 13:45:00,7.72,7.72,7.72,7.72,200.0,BWG
+2023-09-22 13:43:00,7.72,7.72,7.72,7.72,679.0,BWG
+2023-09-22 13:41:00,7.72,7.72,7.72,7.72,100.0,BWG
+2023-09-22 13:39:00,7.72,7.72,7.72,7.72,200.0,BWG
+2023-09-22 13:15:00,7.72,7.72,7.72,7.72,100.0,BWG
+2023-09-22 13:14:00,7.72,7.723,7.72,7.723,887.0,BWG
+2023-09-22 12:57:00,7.72,7.73,7.72,7.73,573.0,BWG
+2023-09-22 12:36:00,7.723,7.723,7.723,7.723,1334.0,BWG
+2023-09-22 12:31:00,7.72,7.72,7.72,7.72,100.0,BWG
+2023-09-22 12:30:00,7.72,7.72,7.72,7.72,1328.0,BWG
+2023-09-22 12:18:00,7.72,7.72,7.72,7.72,1100.0,BWG
+2023-09-22 12:09:00,7.74,7.74,7.74,7.74,650.0,BWG
+2023-09-22 12:07:00,7.727,7.727,7.727,7.727,600.0,BWG
+2023-09-22 12:04:00,7.74,7.74,7.74,7.74,700.0,BWG
+2023-09-22 12:03:00,7.721,7.721,7.72,7.72,1010.0,BWG
+2023-09-22 11:53:00,7.735,7.735,7.735,7.735,100.0,BWG
+2023-09-22 11:39:00,7.735,7.735,7.735,7.735,800.0,BWG
+2023-09-22 11:37:00,7.75,7.75,7.75,7.75,500.0,BWG
+2023-09-22 11:23:00,7.735,7.735,7.735,7.735,338.0,BWG
+2023-09-22 11:14:00,7.72,7.73,7.72,7.73,351.0,BWG
+2023-09-22 11:13:00,7.71,7.72,7.71,7.72,3960.0,BWG
+2023-09-22 10:50:00,7.7,7.7,7.7,7.7,200.0,BWG
+2023-09-22 10:49:00,7.715,7.715,7.715,7.715,1353.0,BWG
+2023-09-22 10:46:00,7.73,7.73,7.73,7.73,201.0,BWG
+2023-09-22 10:45:00,7.73,7.73,7.73,7.73,100.0,BWG
+2023-09-22 10:38:00,7.73,7.73,7.73,7.73,300.0,BWG
+2023-09-22 10:37:00,7.73,7.73,7.73,7.73,300.0,BWG
+2023-09-22 10:35:00,7.7,7.7,7.7,7.7,100.0,BWG
+2023-09-22 10:34:00,7.7,7.7,7.7,7.7,100.0,BWG
+2023-09-22 10:33:00,7.7,7.7,7.7,7.7,100.0,BWG
+2023-09-22 10:25:00,7.642,7.66,7.642,7.66,1300.0,BWG
+2023-09-22 10:23:00,7.74,7.74,7.73,7.73,809.0,BWG
+2023-09-22 10:20:00,7.75,7.75,7.75,7.75,100.0,BWG
+2023-09-22 10:17:00,7.74,7.755,7.74,7.755,620.0,BWG
+2023-09-22 10:16:00,7.75,7.75,7.75,7.75,100.0,BWG
+2023-09-22 10:13:00,7.721,7.721,7.721,7.721,1000.0,BWG
+2023-09-22 10:12:00,7.71,7.735,7.71,7.734,3601.0,BWG
+2023-09-22 10:11:00,7.76,7.76,7.721,7.721,1600.0,BWG
+2023-09-22 10:10:00,7.715,7.715,7.715,7.715,900.0,BWG
+2023-09-22 10:09:00,7.712,7.712,7.703,7.703,710.0,BWG
+2023-09-22 09:58:00,7.78,7.78,7.78,7.78,400.0,BWG
+2023-09-22 09:57:00,7.74,7.74,7.74,7.74,100.0,BWG
+2023-09-22 09:49:00,7.78,7.78,7.78,7.78,111.0,BWG
+2023-09-22 09:48:00,7.74,7.74,7.74,7.74,100.0,BWG
+2023-09-22 09:47:00,7.759,7.759,7.759,7.759,500.0,BWG
+2023-09-22 09:45:00,7.75,7.75,7.75,7.75,100.0,BWG
+2023-09-22 09:30:00,7.78,7.78,7.78,7.78,3199.0,BWG
+2023-09-21 19:00:00,7.77,7.77,7.77,7.77,139.0,BWG
+2023-09-21 18:30:00,7.77,7.77,7.77,7.77,139.0,BWG
+2023-09-21 16:10:00,7.77,7.77,7.77,7.77,139.0,BWG
+2023-09-21 16:00:00,7.765,7.78,7.765,7.77,428.0,BWG
+2023-09-21 15:54:00,7.765,7.765,7.765,7.765,100.0,BWG
+2023-09-21 15:53:00,7.765,7.765,7.765,7.765,500.0,BWG
+2023-09-21 15:51:00,7.78,7.78,7.78,7.78,190.0,BWG
+2023-09-21 15:45:00,7.785,7.785,7.785,7.785,209.0,BWG
+2023-09-21 15:44:00,7.78,7.78,7.78,7.78,3000.0,BWG
+2023-09-21 15:42:00,7.78,7.78,7.78,7.78,300.0,BWG
+2023-09-21 15:26:00,7.785,7.785,7.785,7.785,100.0,BWG
+2023-09-21 15:24:00,7.785,7.789,7.78,7.78,1072.0,BWG
+2023-09-21 15:23:00,7.79,7.79,7.79,7.79,200.0,BWG
+2023-09-21 14:47:00,7.79,7.8,7.79,7.8,601.0,BWG
+2023-09-21 14:30:00,7.79,7.79,7.79,7.79,136.0,BWG
+2023-09-21 14:17:00,7.79,7.79,7.79,7.79,100.0,BWG
+2023-09-21 13:58:00,7.795,7.795,7.795,7.795,100.0,BWG
+2023-09-21 13:31:00,7.81,7.81,7.81,7.81,600.0,BWG
+2023-09-21 12:26:00,7.78,7.78,7.78,7.78,100.0,BWG
+2023-09-21 12:23:00,7.805,7.805,7.805,7.805,300.0,BWG
+2023-09-21 12:19:00,7.809,7.809,7.809,7.809,350.0,BWG
+2023-09-21 12:18:00,7.77,7.77,7.77,7.77,100.0,BWG
+2023-09-21 12:17:00,7.79,7.79,7.79,7.79,300.0,BWG
+2023-09-21 12:16:00,7.805,7.805,7.805,7.805,600.0,BWG
+2023-09-21 12:15:00,7.81,7.81,7.77,7.77,3207.0,BWG
+2023-09-21 12:14:00,7.818,7.818,7.78,7.78,4100.0,BWG
+2023-09-21 12:13:00,7.818,7.818,7.817,7.817,2755.0,BWG
+2023-09-21 12:09:00,7.82,7.82,7.82,7.82,200.0,BWG
+2023-09-21 11:40:00,7.819,7.82,7.813,7.82,1142.0,BWG
+2023-09-21 11:37:00,7.81,7.81,7.81,7.81,400.0,BWG
+2023-09-21 11:34:00,7.81,7.81,7.81,7.81,493.0,BWG
+2023-09-21 11:23:00,7.82,7.82,7.82,7.82,500.0,BWG
+2023-09-21 11:20:00,7.804,7.804,7.804,7.804,102.0,BWG
+2023-09-21 11:19:00,7.83,7.83,7.83,7.83,1000.0,BWG
+2023-09-21 11:17:00,7.83,7.84,7.83,7.84,520.0,BWG
+2023-09-21 11:16:00,7.83,7.83,7.83,7.83,230.0,BWG
+2023-09-21 11:12:00,7.82,7.82,7.82,7.82,402.0,BWG
+2023-09-21 11:07:00,7.83,7.84,7.83,7.84,3206.0,BWG
+2023-09-21 11:04:00,7.839,7.839,7.839,7.839,300.0,BWG
+2023-09-21 11:00:00,7.835,7.835,7.835,7.835,100.0,BWG
+2023-09-21 10:58:00,7.835,7.835,7.835,7.835,104.0,BWG
+2023-09-21 10:54:00,7.85,7.86,7.82,7.84,400.0,BWG
+2023-09-21 10:51:00,7.85,7.85,7.85,7.85,100.0,BWG
+2023-09-21 10:48:00,7.85,7.85,7.85,7.85,100.0,BWG
+2023-09-21 10:45:00,7.835,7.835,7.821,7.821,208.0,BWG
+2023-09-21 10:43:00,7.85,7.85,7.85,7.85,100.0,BWG
+2023-09-21 10:41:00,7.84,7.84,7.84,7.84,100.0,BWG
+2023-09-21 10:38:00,7.84,7.84,7.8,7.8,3210.0,BWG
+2023-09-21 10:34:00,7.841,7.845,7.84,7.84,3400.0,BWG
+2023-09-21 10:33:00,7.83,7.88,7.83,7.88,3026.0,BWG
+2023-09-21 10:32:00,7.82,7.82,7.82,7.82,200.0,BWG
+2023-09-21 10:28:00,7.81,7.81,7.81,7.81,314.0,BWG
+2023-09-21 10:25:00,7.829,7.83,7.829,7.83,200.0,BWG
+2023-09-21 10:20:00,7.83,7.83,7.83,7.83,807.0,BWG
+2023-09-21 10:18:00,7.83,7.83,7.83,7.83,307.0,BWG
+2023-09-21 10:15:00,7.81,7.81,7.81,7.81,180.0,BWG
+2023-09-21 10:12:00,7.818,7.818,7.818,7.818,300.0,BWG
+2023-09-21 10:11:00,7.828,7.829,7.829,7.829,200.0,BWG
+2023-09-21 10:10:00,7.82,7.82,7.82,7.82,4305.0,BWG
+2023-09-21 10:08:00,7.83,7.83,7.818,7.818,700.0,BWG
+2023-09-21 10:07:00,7.819,7.82,7.819,7.82,307.0,BWG
+2023-09-21 10:06:00,7.83,7.83,7.83,7.83,1024.0,BWG
+2023-09-21 10:05:00,7.83,7.83,7.83,7.83,100.0,BWG
+2023-09-21 10:01:00,7.819,7.819,7.819,7.819,100.0,BWG
+2023-09-21 09:58:00,7.82,7.83,7.82,7.83,600.0,BWG
+2023-09-21 09:54:00,7.82,7.82,7.82,7.82,319.0,BWG
+2023-09-21 09:53:00,7.83,7.83,7.82,7.82,3000.0,BWG
+2023-09-21 09:39:00,7.828,7.828,7.828,7.828,775.0,BWG
+2023-09-21 09:35:00,7.835,7.835,7.835,7.835,500.0,BWG
+2023-09-21 09:34:00,7.86,7.86,7.86,7.86,500.0,BWG
+2023-09-21 09:31:00,7.86,7.86,7.86,7.86,200.0,BWG
+2023-09-21 09:30:00,7.87,7.87,7.87,7.87,2995.0,BWG
+2023-09-20 19:49:00,7.939,7.939,7.939,7.939,200.0,BWG
+2023-09-20 19:00:00,7.89,7.89,7.89,7.89,152.0,BWG
+2023-09-20 18:30:00,7.89,7.89,7.89,7.89,152.0,BWG
+2023-09-20 16:10:00,7.89,7.89,7.89,7.89,152.0,BWG
+2023-09-20 16:00:00,7.9,7.929,7.89,7.89,541.0,BWG
+2023-09-20 15:59:00,7.88,7.9,7.88,7.9,626.0,BWG
+2023-09-20 15:58:00,7.919,7.919,7.919,7.919,547.0,BWG
+2023-09-20 15:57:00,7.929,7.929,7.929,7.929,100.0,BWG
+2023-09-20 15:54:00,7.93,7.931,7.921,7.921,9241.0,BWG
+2023-09-20 15:53:00,7.939,7.939,7.939,7.939,196.0,BWG
+2023-09-20 15:50:00,7.929,7.929,7.929,7.929,104.0,BWG
+2023-09-20 15:45:00,7.939,7.939,7.939,7.939,748.0,BWG
+2023-09-20 15:26:00,7.949,7.949,7.949,7.949,207.0,BWG
+2023-09-20 15:11:00,7.944,7.994,7.944,7.974,6000.0,BWG
+2023-09-20 15:05:00,7.944,7.944,7.944,7.944,385.0,BWG
+2023-09-20 14:34:00,7.944,7.944,7.944,7.944,100.0,BWG
+2023-09-20 14:33:00,7.944,7.944,7.939,7.944,1000.0,BWG
+2023-09-20 14:31:00,7.934,7.939,7.934,7.939,600.0,BWG
+2023-09-20 14:27:00,7.934,7.934,7.934,7.934,1300.0,BWG
+2023-09-20 14:03:00,7.959,7.959,7.939,7.939,200.0,BWG
+2023-09-20 13:56:00,7.939,7.939,7.934,7.934,200.0,BWG
+2023-09-20 13:17:00,7.959,7.959,7.959,7.959,100.0,BWG
+2023-09-20 13:09:00,7.932,7.932,7.932,7.932,1430.0,BWG
+2023-09-20 13:02:00,7.959,7.959,7.959,7.959,700.0,BWG
+2023-09-20 12:55:00,7.954,7.959,7.954,7.959,200.0,BWG
+2023-09-20 12:50:00,7.956,7.956,7.956,7.956,219.0,BWG
+2023-09-20 12:31:00,7.959,7.959,7.959,7.959,300.0,BWG
+2023-09-20 12:30:00,7.959,7.959,7.959,7.959,200.0,BWG
+2023-09-20 12:24:00,7.959,7.959,7.959,7.959,305.0,BWG
+2023-09-20 12:19:00,7.959,7.959,7.959,7.959,197.0,BWG
+2023-09-20 12:06:00,7.955,7.955,7.955,7.955,2000.0,BWG
+2023-09-20 12:04:00,7.954,7.954,7.939,7.95,1152.0,BWG
+2023-09-20 11:57:00,7.954,7.969,7.954,7.969,300.0,BWG
+2023-09-20 11:56:00,7.949,7.949,7.949,7.949,100.0,BWG
+2023-09-20 11:25:00,7.979,7.979,7.979,7.979,100.0,BWG
+2023-09-20 11:20:00,7.979,7.979,7.979,7.979,100.0,BWG
+2023-09-20 11:16:00,7.979,7.979,7.979,7.979,100.0,BWG
+2023-09-20 11:06:00,7.964,7.964,7.964,7.964,299.0,BWG
+2023-09-20 11:02:00,7.959,7.959,7.959,7.959,100.0,BWG
+2023-09-20 10:59:00,7.959,7.959,7.959,7.959,303.0,BWG
+2023-09-20 10:48:00,7.979,7.979,7.979,7.979,100.0,BWG
+2023-09-20 10:34:00,7.979,7.979,7.979,7.979,100.0,BWG
+2023-09-20 10:30:00,7.954,7.954,7.954,7.954,100.0,BWG
+2023-09-20 10:26:00,7.979,7.979,7.979,7.979,200.0,BWG
+2023-09-20 10:24:00,7.954,7.979,7.954,7.959,2090.0,BWG
+2023-09-20 10:22:00,7.954,7.954,7.954,7.954,200.0,BWG
+2023-09-20 10:18:00,7.959,7.959,7.954,7.954,7614.0,BWG
+2023-09-20 10:12:00,7.929,7.929,7.929,7.929,300.0,BWG
+2023-09-20 10:09:00,7.989,7.989,7.989,7.989,310.0,BWG
+2023-09-20 10:04:00,7.979,7.979,7.979,7.979,100.0,BWG
+2023-09-20 09:56:00,7.979,7.979,7.979,7.979,100.0,BWG
+2023-09-20 09:49:00,7.969,7.969,7.969,7.969,100.0,BWG
+2023-09-20 09:43:00,7.959,7.979,7.934,7.944,7247.0,BWG
+2023-09-20 09:30:00,7.929,7.929,7.929,7.929,1872.0,BWG
+2023-09-19 19:00:00,7.929,7.929,7.929,7.929,183.0,BWG
+2023-09-19 18:30:00,7.929,7.929,7.929,7.929,183.0,BWG
+2023-09-19 16:10:00,7.929,7.929,7.929,7.929,183.0,BWG
+2023-09-19 16:00:00,7.91,7.929,7.9,7.929,567.0,BWG
+2023-09-19 15:59:00,7.89,7.9,7.88,7.9,519.0,BWG
+2023-09-19 15:58:00,7.9,7.9,7.9,7.9,326.0,BWG
+2023-09-19 15:57:00,7.91,7.91,7.91,7.91,247.0,BWG
+2023-09-19 15:56:00,7.919,7.919,7.919,7.919,100.0,BWG
+2023-09-19 15:55:00,7.919,7.919,7.919,7.919,235.0,BWG
+2023-09-19 15:53:00,7.919,7.919,7.919,7.919,253.0,BWG
+2023-09-19 15:50:00,7.919,7.919,7.919,7.919,153.0,BWG
+2023-09-19 15:48:00,7.919,7.919,7.919,7.919,100.0,BWG
+2023-09-19 15:47:00,7.919,7.919,7.919,7.919,125.0,BWG
+2023-09-19 15:46:00,7.928,7.928,7.919,7.919,300.0,BWG
+2023-09-19 15:45:00,7.929,7.929,7.922,7.922,505.0,BWG
+2023-09-19 15:41:00,7.929,7.929,7.929,7.929,163.0,BWG
+2023-09-19 15:40:00,7.924,7.929,7.924,7.929,2496.0,BWG
+2023-09-19 15:36:00,7.929,7.929,7.929,7.929,300.0,BWG
+2023-09-19 15:08:00,7.939,7.939,7.939,7.939,322.0,BWG
+2023-09-19 14:51:00,7.949,7.949,7.949,7.949,2050.0,BWG
+2023-09-19 14:45:00,7.947,7.947,7.947,7.947,1000.0,BWG
+2023-09-19 14:42:00,7.944,7.949,7.944,7.948,1800.0,BWG
+2023-09-19 14:39:00,7.939,7.939,7.939,7.939,4000.0,BWG
+2023-09-19 14:36:00,7.949,7.949,7.949,7.949,400.0,BWG
+2023-09-19 14:15:00,7.944,7.949,7.944,7.949,1700.0,BWG
+2023-09-19 13:33:00,7.939,7.939,7.939,7.939,3819.0,BWG
+2023-09-19 13:15:00,7.949,7.949,7.949,7.949,100.0,BWG
+2023-09-19 12:23:00,7.939,7.939,7.939,7.939,200.0,BWG
+2023-09-19 12:11:00,7.939,7.939,7.939,7.939,400.0,BWG
+2023-09-19 11:59:00,7.953,7.953,7.953,7.953,1150.0,BWG
+2023-09-19 11:56:00,7.943,7.943,7.943,7.943,460.0,BWG
+2023-09-19 11:51:00,7.949,7.949,7.939,7.939,1610.0,BWG
+2023-09-19 11:32:00,7.943,7.943,7.943,7.943,1260.0,BWG
+2023-09-19 11:11:00,7.945,7.945,7.945,7.945,200.0,BWG
+2023-09-19 10:58:00,7.949,7.949,7.949,7.949,511.0,BWG
+2023-09-19 10:51:00,7.949,7.949,7.949,7.949,600.0,BWG
+2023-09-19 10:38:00,7.93,7.93,7.93,7.93,224.0,BWG
+2023-09-19 10:31:00,7.954,7.954,7.954,7.954,300.0,BWG
+2023-09-19 10:02:00,7.962,7.962,7.962,7.962,249.0,BWG
+2023-09-19 10:00:00,7.96,7.96,7.96,7.96,624.0,BWG
+2023-09-19 09:45:00,7.929,7.929,7.929,7.929,400.0,BWG
+2023-09-19 09:38:00,7.924,7.929,7.924,7.929,1100.0,BWG
+2023-09-19 09:37:00,7.929,7.929,7.924,7.924,9100.0,BWG
+2023-09-19 09:35:00,7.924,7.924,7.924,7.924,102.0,BWG
+2023-09-19 09:33:00,7.929,7.929,7.929,7.929,1802.0,BWG
+2023-09-19 09:30:00,7.929,7.929,7.929,7.929,1289.0,BWG
+2023-09-18 19:00:00,7.959,7.959,7.959,7.959,675.0,BWG
+2023-09-18 18:30:00,7.959,7.959,7.959,7.959,675.0,BWG
+2023-09-18 16:10:00,7.959,7.959,7.959,7.959,675.0,BWG
+2023-09-18 16:02:00,7.86,7.86,7.86,7.86,25.0,BWG
+2023-09-18 16:00:00,7.959,7.959,7.949,7.959,1470.0,BWG
+2023-09-18 15:59:00,7.954,7.959,7.954,7.959,543.0,BWG
+2023-09-18 15:58:00,7.959,7.959,7.954,7.954,654.0,BWG
+2023-09-18 15:56:00,7.959,7.959,7.959,7.959,363.0,BWG
+2023-09-18 15:53:00,7.949,7.949,7.949,7.949,420.0,BWG
+2023-09-18 15:42:00,7.949,7.949,7.939,7.939,500.0,BWG
+2023-09-18 15:30:00,7.944,7.944,7.939,7.939,1850.0,BWG
+2023-09-18 15:27:00,7.944,7.944,7.944,7.944,300.0,BWG
+2023-09-18 15:23:00,7.94,7.94,7.94,7.94,710.0,BWG
+2023-09-18 15:22:00,7.935,7.935,7.931,7.931,930.0,BWG
+2023-09-18 15:21:00,7.939,7.939,7.939,7.939,100.0,BWG
+2023-09-18 15:20:00,7.944,7.944,7.944,7.944,100.0,BWG
+2023-09-18 15:17:00,7.944,7.945,7.941,7.941,3840.0,BWG
+2023-09-18 15:15:00,7.949,7.949,7.949,7.949,100.0,BWG
+2023-09-18 15:12:00,7.949,7.949,7.949,7.949,465.0,BWG
+2023-09-18 15:10:00,7.944,7.944,7.931,7.939,3600.0,BWG
+2023-09-18 15:07:00,7.944,7.944,7.944,7.944,100.0,BWG
+2023-09-18 15:04:00,7.944,7.944,7.944,7.944,115.0,BWG
+2023-09-18 15:03:00,7.939,7.939,7.939,7.939,300.0,BWG
+2023-09-18 15:02:00,7.939,7.939,7.939,7.939,100.0,BWG
+2023-09-18 14:59:00,7.946,7.946,7.946,7.946,400.0,BWG
+2023-09-18 14:50:00,7.939,7.939,7.939,7.939,283.0,BWG
+2023-09-18 14:47:00,7.939,7.939,7.939,7.939,400.0,BWG
+2023-09-18 14:43:00,7.948,7.948,7.948,7.948,600.0,BWG
+2023-09-18 14:41:00,7.939,7.939,7.939,7.939,202.0,BWG
+2023-09-18 14:35:00,7.948,7.949,7.939,7.939,843.0,BWG
+2023-09-18 14:34:00,7.939,7.939,7.939,7.939,200.0,BWG
+2023-09-18 14:23:00,7.939,7.939,7.939,7.939,100.0,BWG
+2023-09-18 14:15:00,7.939,7.939,7.939,7.939,3102.0,BWG
+2023-09-18 13:38:00,7.944,7.944,7.939,7.939,950.0,BWG
+2023-09-18 12:57:00,7.942,7.942,7.939,7.939,5020.0,BWG
+2023-09-18 12:52:00,7.94,7.94,7.94,7.94,100.0,BWG
+2023-09-18 12:07:00,7.948,7.949,7.944,7.949,1336.0,BWG
+2023-09-18 11:40:00,7.939,7.939,7.939,7.939,1400.0,BWG
+2023-09-18 11:39:00,7.947,7.947,7.947,7.947,249.0,BWG
+2023-09-18 10:52:00,7.941,7.941,7.941,7.941,100.0,BWG
+2023-09-18 10:29:00,7.934,7.949,7.934,7.934,1281.0,BWG
+2023-09-18 10:17:00,7.939,7.939,7.929,7.939,534.0,BWG
+2023-09-18 10:12:00,7.939,7.939,7.939,7.939,1244.0,BWG
+2023-09-18 10:04:00,7.953,7.953,7.953,7.953,200.0,BWG
+2023-09-18 10:00:00,7.939,7.939,7.92,7.939,1700.0,BWG
+2023-09-18 09:51:00,7.915,7.915,7.915,7.915,300.0,BWG
+2023-09-18 09:41:00,7.929,7.929,7.929,7.929,200.0,BWG
+2023-09-18 09:40:00,7.929,7.929,7.929,7.929,100.0,BWG
+2023-09-18 09:30:00,7.9,7.9,7.9,7.9,3338.0,BWG
+2023-09-15 19:00:00,7.88,7.88,7.88,7.88,217.0,BWG
+2023-09-15 18:30:00,7.88,7.88,7.88,7.88,217.0,BWG
+2023-09-15 16:48:00,7.761,7.761,7.761,7.761,1.0,BWG
+2023-09-15 16:10:00,7.88,7.88,7.88,7.88,217.0,BWG
+2023-09-15 16:00:00,7.88,7.89,7.88,7.88,774.0,BWG
+2023-09-15 15:59:00,7.888,7.888,7.88,7.88,256.0,BWG
+2023-09-15 15:48:00,7.885,7.885,7.885,7.885,1201.0,BWG
+2023-09-15 15:45:00,7.888,7.888,7.888,7.888,221.0,BWG
+2023-09-15 15:37:00,7.885,7.885,7.885,7.885,100.0,BWG
+2023-09-15 14:15:00,7.88,7.88,7.88,7.88,161.0,BWG
+2023-09-15 14:14:00,7.89,7.89,7.89,7.89,2010.0,BWG
+2023-09-15 14:08:00,7.9,7.9,7.9,7.9,495.0,BWG
+2023-09-15 13:54:00,7.899,7.9,7.899,7.9,650.0,BWG
+2023-09-15 13:48:00,7.89,7.89,7.89,7.89,274.0,BWG
+2023-09-15 13:45:00,7.89,7.89,7.89,7.89,200.0,BWG
+2023-09-15 13:44:00,7.901,7.901,7.9,7.9,2046.0,BWG
+2023-09-15 13:17:00,7.913,7.913,7.9,7.9,1753.0,BWG
+2023-09-15 12:35:00,7.939,7.939,7.939,7.939,1000.0,BWG
+2023-09-15 12:34:00,7.933,7.933,7.925,7.925,418.0,BWG
+2023-09-15 12:20:00,7.936,7.936,7.936,7.936,300.0,BWG
+2023-09-15 11:59:00,7.939,7.939,7.939,7.939,186.0,BWG
+2023-09-15 11:39:00,7.913,7.913,7.913,7.913,125.0,BWG
+2023-09-15 11:36:00,7.912,7.912,7.912,7.912,364.0,BWG
+2023-09-15 11:19:00,7.924,7.924,7.924,7.924,100.0,BWG
+2023-09-15 11:17:00,7.924,7.924,7.924,7.924,457.0,BWG
+2023-09-15 11:14:00,7.924,7.924,7.924,7.924,200.0,BWG
+2023-09-15 11:13:00,7.924,7.924,7.924,7.924,200.0,BWG
+2023-09-15 11:10:00,7.924,7.924,7.924,7.924,200.0,BWG
+2023-09-15 11:07:00,7.919,7.929,7.919,7.924,900.0,BWG
+2023-09-15 10:58:00,7.91,7.91,7.91,7.91,1934.0,BWG
+2023-09-15 10:50:00,7.939,7.939,7.939,7.939,100.0,BWG
+2023-09-15 10:36:00,7.939,7.939,7.939,7.939,100.0,BWG
+2023-09-15 10:09:00,7.929,7.949,7.929,7.929,1549.0,BWG
+2023-09-15 09:56:00,7.969,7.969,7.91,7.91,300.0,BWG
+2023-09-15 09:30:00,7.91,7.91,7.91,7.91,1961.0,BWG
+2023-09-14 19:00:00,7.929,7.929,7.929,7.929,169.0,BWG
+2023-09-14 18:30:00,7.929,7.929,7.929,7.929,169.0,BWG
+2023-09-14 16:10:00,7.929,7.929,7.929,7.929,169.0,BWG
+2023-09-14 16:01:00,7.919,7.919,7.919,7.919,1.0,BWG
+2023-09-14 16:00:00,7.959,7.959,7.929,7.929,448.0,BWG
+2023-09-14 15:59:00,7.939,7.959,7.939,7.959,533.0,BWG
+2023-09-14 15:54:00,7.929,7.929,7.929,7.929,2018.0,BWG
+2023-09-14 15:45:00,7.929,7.939,7.929,7.934,563.0,BWG
+2023-09-14 15:32:00,7.969,7.969,7.969,7.969,200.0,BWG
+2023-09-14 15:31:00,7.959,7.959,7.959,7.959,1351.0,BWG
+2023-09-14 14:28:00,7.959,7.959,7.959,7.959,214.0,BWG
+2023-09-14 14:15:00,7.949,7.949,7.949,7.949,323.0,BWG
+2023-09-14 14:01:00,7.929,7.929,7.929,7.929,500.0,BWG
+2023-09-14 13:52:00,7.956,7.956,7.956,7.956,1200.0,BWG
+2023-09-14 13:45:00,7.95,7.95,7.929,7.929,437.0,BWG
+2023-09-14 12:56:00,7.919,7.919,7.919,7.919,100.0,BWG
+2023-09-14 12:53:00,7.959,7.959,7.959,7.959,685.0,BWG
+2023-09-14 12:51:00,7.919,7.919,7.919,7.919,100.0,BWG
+2023-09-14 12:50:00,7.939,7.939,7.939,7.939,800.0,BWG
+2023-09-14 12:47:00,7.939,7.939,7.939,7.939,299.0,BWG
+2023-09-14 12:45:00,7.919,7.919,7.919,7.919,100.0,BWG
+2023-09-14 12:38:00,7.919,7.956,7.919,7.956,1011.0,BWG
+2023-09-14 12:30:00,7.91,7.91,7.91,7.91,100.0,BWG
+2023-09-14 12:22:00,7.91,7.91,7.91,7.91,100.0,BWG
+2023-09-14 12:14:00,7.91,7.91,7.91,7.91,100.0,BWG
+2023-09-14 12:07:00,7.941,7.941,7.941,7.941,100.0,BWG
+2023-09-14 12:06:00,7.91,7.91,7.91,7.91,100.0,BWG
+2023-09-14 11:58:00,7.91,7.91,7.91,7.91,100.0,BWG
+2023-09-14 11:55:00,7.943,7.943,7.943,7.943,218.0,BWG
+2023-09-14 11:52:00,7.959,7.959,7.959,7.959,210.0,BWG
+2023-09-14 11:50:00,7.949,7.949,7.949,7.949,100.0,BWG
+2023-09-14 11:48:00,7.959,7.959,7.959,7.959,697.0,BWG
+2023-09-14 11:43:00,7.959,7.959,7.959,7.959,1000.0,BWG
+2023-09-14 11:42:00,7.949,7.949,7.949,7.949,200.0,BWG
+2023-09-14 11:34:00,7.939,7.939,7.939,7.939,100.0,BWG
+2023-09-14 11:30:00,7.969,7.969,7.939,7.939,332.0,BWG
+2023-09-14 11:26:00,7.939,7.939,7.939,7.939,100.0,BWG
+2023-09-14 11:24:00,7.939,7.939,7.939,7.939,201.0,BWG
+2023-09-14 11:18:00,7.919,7.919,7.919,7.919,100.0,BWG
+2023-09-14 11:10:00,7.919,7.919,7.919,7.919,605.0,BWG
+2023-09-14 11:03:00,7.919,7.919,7.919,7.919,100.0,BWG
+2023-09-14 10:59:00,7.969,7.969,7.969,7.969,100.0,BWG
+2023-09-14 10:58:00,7.969,7.969,7.969,7.969,100.0,BWG
+2023-09-14 10:53:00,7.969,7.969,7.969,7.969,100.0,BWG
+2023-09-14 10:48:00,7.969,7.969,7.969,7.969,100.0,BWG
+2023-09-14 10:46:00,7.944,7.944,7.919,7.919,1000.0,BWG
+2023-09-14 10:44:00,7.969,7.969,7.969,7.969,100.0,BWG
+2023-09-14 10:39:00,7.91,7.91,7.91,7.91,100.0,BWG
+2023-09-14 10:36:00,7.979,7.979,7.969,7.969,202.0,BWG
+2023-09-14 10:31:00,7.91,7.91,7.91,7.91,100.0,BWG
+2023-09-14 10:23:00,7.91,7.91,7.91,7.91,100.0,BWG
+2023-09-14 10:18:00,7.979,7.979,7.979,7.979,100.0,BWG
+2023-09-14 10:10:00,7.944,7.944,7.944,7.944,3116.0,BWG
+2023-09-14 09:30:00,7.949,7.949,7.949,7.949,3193.0,BWG
+2023-09-13 19:00:00,7.9,7.9,7.9,7.9,212.0,BWG
+2023-09-13 18:30:00,7.9,7.9,7.9,7.9,212.0,BWG
+2023-09-13 16:10:00,7.9,7.9,7.9,7.9,212.0,BWG
+2023-09-13 16:00:00,7.88,7.949,7.88,7.9,624.0,BWG
+2023-09-13 15:59:00,7.905,7.905,7.88,7.88,722.0,BWG
+2023-09-13 15:58:00,7.897,7.905,7.897,7.905,373.0,BWG
+2023-09-13 15:57:00,7.905,7.919,7.905,7.919,264.0,BWG
+2023-09-13 15:56:00,7.919,7.919,7.919,7.919,109.0,BWG
+2023-09-13 15:55:00,7.899,7.899,7.899,7.899,149.0,BWG
+2023-09-13 15:53:00,7.899,7.899,7.899,7.899,134.0,BWG
+2023-09-13 15:51:00,7.905,7.905,7.905,7.905,119.0,BWG
+2023-09-13 15:49:00,7.919,7.919,7.919,7.919,104.0,BWG
+2023-09-13 15:31:00,7.89,7.89,7.89,7.89,241.0,BWG
+2023-09-13 15:27:00,7.929,7.929,7.929,7.929,241.0,BWG
+2023-09-13 15:26:00,7.952,7.952,7.949,7.949,924.0,BWG
+2023-09-13 15:12:00,7.949,7.949,7.949,7.949,241.0,BWG
+2023-09-13 15:05:00,7.969,7.969,7.969,7.969,200.0,BWG
+2023-09-13 14:32:00,7.979,7.989,7.949,7.949,2130.0,BWG
+2023-09-13 14:19:00,7.953,7.953,7.953,7.953,217.0,BWG
+2023-09-13 14:08:00,7.964,7.979,7.95,7.95,3771.0,BWG
+2023-09-13 13:57:00,7.964,7.964,7.964,7.964,102.0,BWG
+2023-09-13 13:56:00,7.957,7.958,7.952,7.952,2815.0,BWG
+2023-09-13 13:45:00,7.966,7.966,7.966,7.966,1500.0,BWG
+2023-09-13 13:27:00,7.973,7.973,7.973,7.973,100.0,BWG
+2023-09-13 13:01:00,7.973,7.973,7.973,7.973,100.0,BWG
+2023-09-13 12:34:00,7.979,7.979,7.979,7.979,100.0,BWG
+2023-09-13 12:32:00,7.969,7.969,7.969,7.969,3376.0,BWG
+2023-09-13 11:50:00,7.969,7.969,7.969,7.969,120.0,BWG
+2023-09-13 11:37:00,7.971,7.971,7.971,7.971,886.0,BWG
+2023-09-13 11:35:00,7.984,7.984,7.984,7.984,503.0,BWG
+2023-09-13 10:55:00,7.9,7.9,7.9,7.9,100.0,BWG
+2023-09-13 10:10:00,7.939,7.939,7.939,7.939,153.0,BWG
+2023-09-13 10:03:00,7.944,7.944,7.944,7.944,200.0,BWG
+2023-09-13 10:01:00,7.944,7.944,7.944,7.944,602.0,BWG
+2023-09-13 09:51:00,7.944,7.944,7.944,7.944,100.0,BWG
+2023-09-13 09:30:00,7.949,7.949,7.949,7.949,2013.0,BWG
+2023-09-12 19:00:00,7.919,7.919,7.919,7.919,173.0,BWG
+2023-09-12 18:30:00,7.919,7.919,7.919,7.919,173.0,BWG
+2023-09-12 16:10:00,7.919,7.919,7.919,7.919,173.0,BWG
+2023-09-12 16:00:00,7.929,7.929,7.919,7.919,565.0,BWG
+2023-09-12 15:59:00,7.927,7.929,7.927,7.929,876.0,BWG
+2023-09-12 15:49:00,7.939,7.939,7.939,7.939,854.0,BWG
+2023-09-12 15:13:00,7.929,7.929,7.915,7.924,6200.0,BWG
+2023-09-12 14:40:00,7.916,7.916,7.916,7.916,445.0,BWG
+2023-09-12 14:29:00,7.919,7.919,7.919,7.919,100.0,BWG
+2023-09-12 13:56:00,7.9,7.9,7.9,7.9,246.0,BWG
+2023-09-12 12:55:00,7.879,7.879,7.879,7.879,508.0,BWG
+2023-09-12 12:27:00,7.875,7.88,7.875,7.88,901.0,BWG
+2023-09-12 12:09:00,7.875,7.875,7.875,7.875,100.0,BWG
+2023-09-12 11:59:00,7.88,7.88,7.88,7.88,136.0,BWG
+2023-09-12 11:55:00,7.871,7.871,7.871,7.871,140.0,BWG
+2023-09-12 11:53:00,7.87,7.87,7.87,7.87,100.0,BWG
+2023-09-12 11:31:00,7.872,7.872,7.872,7.872,182.0,BWG
+2023-09-12 11:29:00,7.87,7.87,7.87,7.87,180.0,BWG
+2023-09-12 11:06:00,7.913,7.913,7.913,7.913,100.0,BWG
+2023-09-12 10:58:00,7.922,7.922,7.87,7.87,3855.0,BWG
+2023-09-12 10:32:00,7.944,7.944,7.944,7.944,1405.0,BWG
+2023-09-12 10:30:00,7.935,7.935,7.935,7.935,281.0,BWG
+2023-09-12 10:28:00,7.925,7.925,7.925,7.925,123.0,BWG
+2023-09-12 10:26:00,7.939,7.939,7.939,7.939,1917.0,BWG
+2023-09-12 10:06:00,7.939,7.939,7.939,7.939,120.0,BWG
+2023-09-12 10:02:00,7.939,7.939,7.939,7.939,372.0,BWG
+2023-09-12 09:47:00,7.947,7.947,7.947,7.947,100.0,BWG
+2023-09-12 09:44:00,7.939,7.939,7.939,7.939,2700.0,BWG
+2023-09-12 09:36:00,7.939,7.939,7.939,7.939,2500.0,BWG
+2023-09-12 09:30:00,7.939,7.939,7.919,7.919,4700.0,BWG
+2023-09-11 19:00:00,7.91,7.91,7.91,7.91,490.0,BWG
+2023-09-11 18:30:00,7.91,7.91,7.91,7.91,490.0,BWG
+2023-09-11 16:10:00,7.91,7.91,7.91,7.91,490.0,BWG
+2023-09-11 16:00:00,7.91,7.979,7.91,7.91,1280.0,BWG
+2023-09-11 15:59:00,7.919,7.959,7.91,7.91,799.0,BWG
+2023-09-11 15:53:00,7.927,7.927,7.927,7.927,450.0,BWG
+2023-09-11 14:41:00,7.932,7.932,7.932,7.932,2000.0,BWG
+2023-09-11 13:21:00,7.939,7.939,7.939,7.939,100.0,BWG
+2023-09-11 12:58:00,7.959,7.959,7.949,7.949,800.0,BWG
+2023-09-11 12:39:00,7.969,7.969,7.969,7.969,100.0,BWG
+2023-09-11 12:30:00,7.969,7.969,7.969,7.969,2486.0,BWG
+2023-09-11 12:26:00,7.978,7.978,7.978,7.978,100.0,BWG
+2023-09-11 12:24:00,7.959,7.959,7.959,7.959,100.0,BWG
+2023-09-11 12:06:00,7.969,7.969,7.969,7.969,100.0,BWG
+2023-09-11 12:05:00,7.969,7.969,7.969,7.969,200.0,BWG
+2023-09-11 12:04:00,7.979,7.979,7.979,7.979,6480.0,BWG
+2023-09-11 11:58:00,7.989,7.989,7.989,7.989,100.0,BWG
+2023-09-11 11:57:00,7.984,7.984,7.984,7.984,100.0,BWG
+2023-09-11 11:53:00,7.989,7.989,7.989,7.989,100.0,BWG
+2023-09-11 11:52:00,7.979,7.979,7.979,7.979,100.0,BWG
+2023-09-11 11:50:00,7.989,7.989,7.989,7.989,500.0,BWG
+2023-09-11 11:49:00,7.979,7.979,7.979,7.979,100.0,BWG
+2023-09-11 11:48:00,7.989,7.989,7.989,7.989,220.0,BWG
+2023-09-11 11:43:00,7.979,7.979,7.979,7.979,110.0,BWG
+2023-09-11 11:42:00,7.969,7.969,7.969,7.969,100.0,BWG
+2023-09-11 11:41:00,7.944,7.969,7.944,7.969,3600.0,BWG
+2023-09-11 11:35:00,7.939,7.939,7.939,7.939,101.0,BWG
+2023-09-11 11:33:00,7.959,7.983,7.939,7.939,846.0,BWG
+2023-09-11 11:29:00,7.956,7.956,7.939,7.954,400.0,BWG
+2023-09-11 11:28:00,7.929,7.949,7.925,7.939,866.0,BWG
+2023-09-11 11:24:00,7.929,7.929,7.929,7.929,100.0,BWG
+2023-09-11 11:02:00,7.929,7.929,7.929,7.929,100.0,BWG
+2023-09-11 11:01:00,7.929,7.929,7.929,7.929,3700.0,BWG
+2023-09-11 10:52:00,7.919,7.919,7.919,7.919,100.0,BWG
+2023-09-11 10:25:00,7.929,7.929,7.929,7.929,400.0,BWG
+2023-09-11 10:23:00,7.924,7.929,7.924,7.929,1000.0,BWG
+2023-09-11 10:14:00,7.919,7.919,7.919,7.919,106.0,BWG
+2023-09-11 10:08:00,7.927,7.929,7.927,7.929,950.0,BWG
+2023-09-11 10:04:00,7.919,7.919,7.919,7.919,100.0,BWG
+2023-09-11 10:03:00,7.919,7.919,7.919,7.919,400.0,BWG
+2023-09-11 10:02:00,7.919,7.919,7.919,7.919,200.0,BWG
+2023-09-11 10:00:00,7.919,7.919,7.919,7.919,100.0,BWG
+2023-09-11 09:57:00,7.919,7.919,7.919,7.919,100.0,BWG
+2023-09-11 09:56:00,7.949,7.949,7.949,7.949,1500.0,BWG
+2023-09-11 09:54:00,7.959,7.959,7.959,7.959,1500.0,BWG
+2023-09-11 09:38:00,7.929,7.929,7.929,7.929,200.0,BWG
+2023-09-11 09:37:00,7.935,7.935,7.935,7.935,212.0,BWG
+2023-09-11 09:30:00,7.959,7.959,7.959,7.959,1409.0,BWG
diff --git a/data/BWMX_2023_10_3.csv b/data/BWMX_2023_10_3.csv
new file mode 100644
index 000000000..a9bcb5c12
--- /dev/null
+++ b/data/BWMX_2023_10_3.csv
@@ -0,0 +1,992 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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
+2023-09-28 19:55:00,16.05,16.05,16.05,16.05,10.0,BWMX
+2023-09-28 19:41:00,16.39,16.39,16.39,16.39,2.0,BWMX
+2023-09-28 17:42:00,16.6,16.6,16.6,16.6,1.0,BWMX
+2023-09-28 16:00:00,16.13,16.13,16.07,16.08,2710.0,BWMX
+2023-09-28 15:59:00,16.16,16.16,16.1,16.13,2598.0,BWMX
+2023-09-28 15:58:00,16.12,16.12,16.12,16.12,379.0,BWMX
+2023-09-28 15:57:00,16.19,16.19,16.19,16.19,294.0,BWMX
+2023-09-28 15:56:00,16.27,16.27,16.27,16.27,135.0,BWMX
+2023-09-28 15:54:00,16.13,16.13,16.13,16.13,495.0,BWMX
+2023-09-28 15:52:00,16.21,16.21,16.21,16.21,100.0,BWMX
+2023-09-28 15:50:00,16.15,16.23,16.15,16.23,420.0,BWMX
+2023-09-28 15:48:00,16.21,16.21,16.21,16.21,100.0,BWMX
+2023-09-28 15:46:00,16.183,16.183,16.15,16.15,348.0,BWMX
+2023-09-28 15:41:00,16.21,16.21,16.21,16.21,102.0,BWMX
+2023-09-28 15:39:00,16.15,16.15,16.14,16.14,308.0,BWMX
+2023-09-28 15:33:00,16.21,16.21,16.21,16.21,129.0,BWMX
+2023-09-28 15:32:00,16.11,16.11,16.11,16.11,218.0,BWMX
+2023-09-28 15:30:00,16.12,16.12,16.11,16.11,235.0,BWMX
+2023-09-28 15:25:00,16.26,16.26,16.13,16.131,730.0,BWMX
+2023-09-28 15:21:00,16.221,16.221,16.125,16.125,817.0,BWMX
+2023-09-28 15:17:00,16.39,16.39,16.39,16.39,100.0,BWMX
+2023-09-28 15:09:00,16.39,16.39,16.39,16.39,100.0,BWMX
+2023-09-28 15:07:00,16.17,16.18,16.17,16.18,200.0,BWMX
+2023-09-28 15:05:00,16.29,16.29,16.29,16.29,300.0,BWMX
+2023-09-28 15:02:00,16.117,16.14,16.112,16.12,1040.0,BWMX
+2023-09-28 15:01:00,16.27,16.27,16.27,16.27,604.0,BWMX
+2023-09-28 14:59:00,16.23,16.29,16.23,16.29,1900.0,BWMX
+2023-09-28 14:57:00,16.271,16.271,16.271,16.271,1388.0,BWMX
+2023-09-28 14:34:00,16.25,16.25,16.25,16.25,205.0,BWMX
+2023-09-28 14:30:00,16.331,16.345,16.33,16.345,919.0,BWMX
+2023-09-28 14:19:00,16.32,16.32,16.32,16.32,100.0,BWMX
+2023-09-28 14:18:00,16.39,16.39,16.39,16.39,101.0,BWMX
+2023-09-28 13:19:00,16.48,16.48,16.33,16.33,200.0,BWMX
+2023-09-28 12:40:00,16.38,16.38,16.38,16.38,735.0,BWMX
+2023-09-28 12:02:00,16.445,16.445,16.445,16.445,100.0,BWMX
+2023-09-28 11:58:00,16.41,16.41,16.28,16.31,1880.0,BWMX
+2023-09-28 11:55:00,16.41,16.41,16.41,16.41,300.0,BWMX
+2023-09-28 11:42:00,16.29,16.29,16.287,16.287,500.0,BWMX
+2023-09-28 11:18:00,16.39,16.39,16.39,16.39,121.0,BWMX
+2023-09-28 10:44:00,16.24,16.24,16.24,16.24,330.0,BWMX
+2023-09-28 10:17:00,16.45,16.45,16.45,16.45,213.0,BWMX
+2023-09-28 10:07:00,16.56,16.56,16.56,16.56,151.0,BWMX
+2023-09-28 09:37:00,16.445,16.445,16.445,16.445,100.0,BWMX
+2023-09-28 09:30:00,16.24,16.24,16.24,16.24,6456.0,BWMX
+2023-09-28 09:25:00,16.5,16.5,16.5,16.5,200.0,BWMX
+2023-09-28 08:00:00,16.8,16.8,16.8,16.8,1.0,BWMX
+2023-09-27 18:11:00,16.79,16.79,16.79,16.79,5.0,BWMX
+2023-09-27 17:25:00,16.24,16.24,16.2,16.2,2.0,BWMX
+2023-09-27 17:23:00,16.24,16.24,15.77,15.77,6.0,BWMX
+2023-09-27 16:54:00,16.8,16.8,16.8,16.8,1.0,BWMX
+2023-09-27 16:00:00,16.52,16.53,16.52,16.53,1756.0,BWMX
+2023-09-27 15:58:00,16.59,16.59,16.52,16.52,341.0,BWMX
+2023-09-27 15:45:00,16.665,16.665,16.665,16.665,148.0,BWMX
+2023-09-27 15:43:00,16.69,16.69,16.69,16.69,293.0,BWMX
+2023-09-27 15:29:00,16.75,16.75,16.75,16.75,200.0,BWMX
+2023-09-27 15:11:00,16.83,16.83,16.83,16.83,102.0,BWMX
+2023-09-27 14:41:00,16.69,16.7,16.69,16.7,645.0,BWMX
+2023-09-27 14:34:00,16.75,16.75,16.75,16.75,102.0,BWMX
+2023-09-27 13:32:00,16.75,16.75,16.75,16.75,302.0,BWMX
+2023-09-27 13:24:00,16.64,16.739,16.64,16.739,2478.0,BWMX
+2023-09-27 13:10:00,16.75,16.75,16.75,16.75,427.0,BWMX
+2023-09-27 12:44:00,16.68,16.68,16.68,16.68,343.0,BWMX
+2023-09-27 11:30:00,16.45,16.45,16.45,16.45,745.0,BWMX
+2023-09-27 11:08:00,16.6,16.6,16.6,16.6,200.0,BWMX
+2023-09-27 11:05:00,16.49,16.49,16.49,16.49,268.0,BWMX
+2023-09-27 11:03:00,16.465,16.465,16.465,16.465,181.0,BWMX
+2023-09-27 10:55:00,16.55,16.55,16.55,16.55,910.0,BWMX
+2023-09-27 10:39:00,16.55,16.55,16.55,16.55,302.0,BWMX
+2023-09-27 10:19:00,16.76,16.76,16.76,16.76,220.0,BWMX
+2023-09-27 10:13:00,17.05,17.05,17.05,17.05,202.0,BWMX
+2023-09-27 10:04:00,16.76,16.76,16.76,16.76,107.0,BWMX
+2023-09-27 10:00:00,16.36,16.5,16.35,16.5,3706.0,BWMX
+2023-09-27 09:55:00,16.47,16.47,16.47,16.47,100.0,BWMX
+2023-09-27 09:50:00,16.47,16.47,16.47,16.47,100.0,BWMX
+2023-09-27 09:38:00,16.462,16.462,16.463,16.463,240.0,BWMX
+2023-09-27 09:30:00,16.23,16.23,16.23,16.23,1200.0,BWMX
+2023-09-26 16:00:00,16.23,16.23,16.22,16.22,2480.0,BWMX
+2023-09-26 15:59:00,16.23,16.23,16.23,16.23,291.0,BWMX
+2023-09-26 15:57:00,16.2,16.27,16.2,16.25,924.0,BWMX
+2023-09-26 15:56:00,16.24,16.27,16.24,16.25,622.0,BWMX
+2023-09-26 15:50:00,16.273,16.273,16.2,16.2,675.0,BWMX
+2023-09-26 15:48:00,16.27,16.275,16.26,16.275,1022.0,BWMX
+2023-09-26 15:45:00,16.27,16.27,16.27,16.27,165.0,BWMX
+2023-09-26 15:40:00,16.24,16.359,16.24,16.26,1666.0,BWMX
+2023-09-26 15:33:00,16.23,16.23,16.23,16.23,191.0,BWMX
+2023-09-26 15:31:00,16.31,16.31,16.31,16.31,290.0,BWMX
+2023-09-26 15:30:00,16.24,16.24,16.24,16.24,100.0,BWMX
+2023-09-26 15:25:00,16.26,16.42,16.26,16.41,300.0,BWMX
+2023-09-26 15:04:00,16.23,16.23,16.22,16.22,857.0,BWMX
+2023-09-26 15:01:00,16.175,16.175,16.175,16.175,210.0,BWMX
+2023-09-26 14:58:00,16.185,16.185,16.185,16.185,100.0,BWMX
+2023-09-26 14:54:00,16.2,16.2,16.2,16.2,655.0,BWMX
+2023-09-26 14:50:00,16.2,16.2,16.2,16.2,147.0,BWMX
+2023-09-26 14:40:00,16.31,16.31,16.31,16.31,100.0,BWMX
+2023-09-26 14:34:00,16.19,16.19,16.19,16.19,190.0,BWMX
+2023-09-26 14:29:00,16.161,16.17,16.16,16.16,536.0,BWMX
+2023-09-26 14:28:00,16.33,16.33,16.174,16.174,992.0,BWMX
+2023-09-26 14:10:00,16.179,16.179,16.16,16.16,200.0,BWMX
+2023-09-26 14:07:00,16.33,16.33,16.33,16.33,200.0,BWMX
+2023-09-26 14:05:00,16.218,16.218,16.218,16.218,420.0,BWMX
+2023-09-26 14:03:00,16.12,16.14,16.12,16.14,343.0,BWMX
+2023-09-26 13:56:00,16.23,16.23,16.23,16.23,366.0,BWMX
+2023-09-26 13:52:00,16.111,16.14,16.111,16.13,482.0,BWMX
+2023-09-26 13:40:00,16.371,16.371,16.35,16.35,798.0,BWMX
+2023-09-26 13:37:00,16.415,16.415,16.415,16.415,600.0,BWMX
+2023-09-26 13:32:00,16.35,16.35,16.35,16.35,600.0,BWMX
+2023-09-26 12:49:00,16.46,16.46,16.46,16.46,254.0,BWMX
+2023-09-26 12:40:00,16.31,16.35,16.26,16.35,1837.0,BWMX
+2023-09-26 12:32:00,16.36,16.36,16.35,16.35,956.0,BWMX
+2023-09-26 12:28:00,16.42,16.42,16.4,16.4,1503.0,BWMX
+2023-09-26 12:16:00,16.41,16.41,16.41,16.41,252.0,BWMX
+2023-09-26 12:09:00,16.481,16.481,16.42,16.42,220.0,BWMX
+2023-09-26 12:02:00,16.49,16.49,16.49,16.49,100.0,BWMX
+2023-09-26 11:59:00,16.41,16.41,16.36,16.39,800.0,BWMX
+2023-09-26 11:44:00,16.39,16.39,16.39,16.39,414.0,BWMX
+2023-09-26 11:35:00,16.5,16.5,16.45,16.45,745.0,BWMX
+2023-09-26 11:29:00,16.52,16.52,16.52,16.52,303.0,BWMX
+2023-09-26 11:01:00,16.49,16.49,16.49,16.49,204.0,BWMX
+2023-09-26 10:59:00,16.49,16.49,16.49,16.49,200.0,BWMX
+2023-09-26 10:29:00,16.46,16.55,16.46,16.55,1025.0,BWMX
+2023-09-26 09:41:00,16.529,16.529,16.529,16.529,750.0,BWMX
+2023-09-26 09:35:00,16.38,16.38,16.38,16.38,300.0,BWMX
+2023-09-26 09:34:00,16.498,16.498,16.498,16.498,150.0,BWMX
+2023-09-26 09:30:00,16.11,16.415,16.0,16.39,12379.0,BWMX
+2023-09-26 09:13:00,16.49,16.49,16.49,16.49,20.0,BWMX
+2023-09-25 19:06:00,16.73,16.73,16.73,16.73,30.0,BWMX
+2023-09-25 16:07:00,16.82,16.82,16.82,16.82,2.0,BWMX
+2023-09-25 16:00:00,16.49,16.5,16.49,16.49,3501.0,BWMX
+2023-09-25 15:59:00,16.56,16.63,16.5,16.5,3063.0,BWMX
+2023-09-25 15:58:00,16.52,16.52,16.52,16.52,383.0,BWMX
+2023-09-25 15:55:00,16.565,16.565,16.565,16.565,258.0,BWMX
+2023-09-25 15:50:00,16.52,16.52,16.52,16.52,100.0,BWMX
+2023-09-25 15:46:00,16.58,16.58,16.58,16.58,369.0,BWMX
+2023-09-25 15:45:00,16.55,16.57,16.55,16.57,960.0,BWMX
+2023-09-25 15:43:00,16.59,16.59,16.59,16.59,420.0,BWMX
+2023-09-25 15:25:00,16.61,16.614,16.61,16.614,489.0,BWMX
+2023-09-25 15:24:00,16.69,16.69,16.69,16.69,101.0,BWMX
+2023-09-25 15:21:00,16.65,16.65,16.65,16.65,143.0,BWMX
+2023-09-25 15:06:00,16.56,16.56,16.508,16.508,343.0,BWMX
+2023-09-25 14:57:00,16.58,16.58,16.58,16.58,100.0,BWMX
+2023-09-25 14:31:00,16.57,16.57,16.57,16.57,101.0,BWMX
+2023-09-25 14:24:00,16.575,16.575,16.575,16.575,305.0,BWMX
+2023-09-25 14:22:00,16.53,16.53,16.53,16.53,101.0,BWMX
+2023-09-25 14:19:00,16.57,16.57,16.52,16.52,303.0,BWMX
+2023-09-25 14:14:00,16.67,16.67,16.58,16.58,200.0,BWMX
+2023-09-25 14:13:00,16.59,16.61,16.59,16.61,987.0,BWMX
+2023-09-25 14:11:00,16.53,16.53,16.53,16.53,500.0,BWMX
+2023-09-25 14:10:00,16.66,16.66,16.628,16.628,1499.0,BWMX
+2023-09-25 14:08:00,16.745,16.745,16.66,16.66,2400.0,BWMX
+2023-09-25 13:46:00,16.8,16.8,16.8,16.8,100.0,BWMX
+2023-09-25 13:30:00,16.82,16.82,16.82,16.82,200.0,BWMX
+2023-09-25 13:29:00,16.82,16.82,16.82,16.82,200.0,BWMX
+2023-09-25 13:23:00,16.69,16.69,16.69,16.69,452.0,BWMX
+2023-09-25 13:00:00,16.69,16.69,16.69,16.69,120.0,BWMX
+2023-09-25 12:44:00,16.7,16.7,16.7,16.7,283.0,BWMX
+2023-09-25 12:39:00,16.92,16.92,16.66,16.66,561.0,BWMX
+2023-09-25 12:38:00,16.822,16.822,16.822,16.823,104.0,BWMX
+2023-09-25 12:30:00,16.66,16.66,16.66,16.66,100.0,BWMX
+2023-09-25 12:28:00,16.79,16.79,16.79,16.79,708.0,BWMX
+2023-09-25 12:22:00,16.68,16.68,16.68,16.68,425.0,BWMX
+2023-09-25 12:19:00,16.64,16.64,16.57,16.57,1612.0,BWMX
+2023-09-25 11:50:00,16.63,16.63,16.63,16.63,320.0,BWMX
+2023-09-25 11:46:00,16.733,16.733,16.5,16.5,2005.0,BWMX
+2023-09-25 11:43:00,16.61,16.61,16.61,16.61,326.0,BWMX
+2023-09-25 11:41:00,16.6,16.6,16.6,16.6,307.0,BWMX
+2023-09-25 11:39:00,16.61,16.61,16.6,16.6,624.0,BWMX
+2023-09-25 11:33:00,16.62,16.62,16.62,16.62,671.0,BWMX
+2023-09-25 11:31:00,16.65,16.65,16.61,16.61,2063.0,BWMX
+2023-09-25 11:28:00,16.7,16.7,16.7,16.7,349.0,BWMX
+2023-09-25 11:25:00,16.72,16.72,16.7,16.7,552.0,BWMX
+2023-09-25 11:23:00,16.71,16.71,16.71,16.71,100.0,BWMX
+2023-09-25 11:18:00,16.8,16.8,16.721,16.721,1156.0,BWMX
+2023-09-25 11:02:00,16.78,16.78,16.77,16.77,293.0,BWMX
+2023-09-25 10:34:00,16.76,16.76,16.76,16.76,164.0,BWMX
+2023-09-25 10:31:00,16.66,16.75,16.66,16.75,340.0,BWMX
+2023-09-25 10:28:00,16.75,16.76,16.75,16.76,335.0,BWMX
+2023-09-25 10:18:00,16.85,16.85,16.8,16.8,436.0,BWMX
+2023-09-25 10:16:00,16.82,16.82,16.82,16.82,100.0,BWMX
+2023-09-25 10:12:00,16.81,16.82,16.81,16.81,438.0,BWMX
+2023-09-25 10:09:00,17.01,17.01,17.01,17.01,610.0,BWMX
+2023-09-25 10:08:00,16.895,16.935,16.88,16.88,1690.0,BWMX
+2023-09-25 10:04:00,16.89,16.89,16.89,16.89,100.0,BWMX
+2023-09-25 09:59:00,16.88,16.9,16.88,16.9,1875.0,BWMX
+2023-09-25 09:57:00,16.95,16.95,16.95,16.95,471.0,BWMX
+2023-09-25 09:36:00,16.9,16.9,16.9,16.9,200.0,BWMX
+2023-09-25 09:33:00,16.94,16.95,16.94,16.95,521.0,BWMX
+2023-09-25 09:30:00,16.95,16.95,16.95,16.95,2683.0,BWMX
+2023-09-25 08:33:00,16.9,16.9,16.9,16.9,50.0,BWMX
+2023-09-25 08:00:00,17.46,17.46,17.46,17.46,5.0,BWMX
+2023-09-22 16:00:00,17.21,17.21,17.12,17.12,940.0,BWMX
+2023-09-22 15:59:00,17.21,17.21,17.21,17.21,349.0,BWMX
+2023-09-22 15:58:00,17.16,17.16,17.16,17.16,131.0,BWMX
+2023-09-22 15:57:00,17.15,17.185,17.15,17.185,1091.0,BWMX
+2023-09-22 15:55:00,17.19,17.19,17.19,17.19,341.0,BWMX
+2023-09-22 15:54:00,17.22,17.255,17.19,17.19,816.0,BWMX
+2023-09-22 15:52:00,17.31,17.31,17.31,17.31,122.0,BWMX
+2023-09-22 15:50:00,17.23,17.23,17.23,17.23,1362.0,BWMX
+2023-09-22 15:46:00,17.25,17.25,17.25,17.25,100.0,BWMX
+2023-09-22 15:45:00,17.33,17.33,17.21,17.21,1062.0,BWMX
+2023-09-22 15:43:00,17.2,17.2,17.2,17.2,211.0,BWMX
+2023-09-22 15:40:00,17.4,17.4,17.27,17.28,2397.0,BWMX
+2023-09-22 15:39:00,17.5,17.5,17.5,17.5,100.0,BWMX
+2023-09-22 15:35:00,17.5,17.5,17.5,17.5,100.0,BWMX
+2023-09-22 15:34:00,17.48,17.49,17.48,17.49,1427.0,BWMX
+2023-09-22 15:11:00,17.49,17.49,17.49,17.49,105.0,BWMX
+2023-09-22 15:02:00,17.388,17.49,17.388,17.49,418.0,BWMX
+2023-09-22 15:01:00,17.46,17.46,17.46,17.46,105.0,BWMX
+2023-09-22 14:30:00,17.47,17.47,17.47,17.47,102.0,BWMX
+2023-09-22 14:28:00,17.4,17.47,17.4,17.47,709.0,BWMX
+2023-09-22 14:18:00,17.41,17.41,17.41,17.41,754.0,BWMX
+2023-09-22 14:04:00,17.54,17.54,17.54,17.54,100.0,BWMX
+2023-09-22 14:00:00,17.5,17.55,17.5,17.55,205.0,BWMX
+2023-09-22 13:59:00,17.5,17.5,17.5,17.5,103.0,BWMX
+2023-09-22 13:57:00,17.49,17.5,17.49,17.5,697.0,BWMX
+2023-09-22 13:55:00,17.48,17.48,17.48,17.48,100.0,BWMX
+2023-09-22 13:53:00,17.48,17.48,17.48,17.48,119.0,BWMX
+2023-09-22 13:51:00,17.49,17.5,17.49,17.5,323.0,BWMX
+2023-09-22 13:50:00,17.28,17.28,17.28,17.28,204.0,BWMX
+2023-09-22 13:49:00,17.5,17.5,17.5,17.5,104.0,BWMX
+2023-09-22 13:48:00,17.314,17.4,17.314,17.4,3042.0,BWMX
+2023-09-22 13:47:00,17.33,17.35,17.33,17.35,4196.0,BWMX
+2023-09-22 13:46:00,17.34,17.35,17.34,17.35,868.0,BWMX
+2023-09-22 13:45:00,17.34,17.35,17.34,17.35,677.0,BWMX
+2023-09-22 13:44:00,17.33,17.33,17.33,17.33,100.0,BWMX
+2023-09-22 13:37:00,17.32,17.32,17.274,17.274,2409.0,BWMX
+2023-09-22 13:12:00,17.19,17.19,17.19,17.19,100.0,BWMX
+2023-09-22 12:21:00,17.15,17.15,17.15,17.15,303.0,BWMX
+2023-09-22 11:55:00,17.171,17.171,17.171,17.171,252.0,BWMX
+2023-09-22 11:46:00,17.16,17.16,17.16,17.16,108.0,BWMX
+2023-09-22 11:42:00,17.3,17.3,17.3,17.3,205.0,BWMX
+2023-09-22 11:31:00,17.09,17.1,17.09,17.1,364.0,BWMX
+2023-09-22 11:24:00,16.9,16.9,16.9,16.9,103.0,BWMX
+2023-09-22 11:00:00,17.052,17.052,17.052,17.052,1000.0,BWMX
+2023-09-22 10:50:00,16.905,16.905,16.905,16.905,704.0,BWMX
+2023-09-22 10:24:00,17.04,17.04,17.04,17.04,100.0,BWMX
+2023-09-22 10:21:00,16.895,16.895,16.895,16.895,2275.0,BWMX
+2023-09-22 10:15:00,16.91,16.91,16.91,16.91,400.0,BWMX
+2023-09-22 10:13:00,17.088,17.087,17.088,17.088,556.0,BWMX
+2023-09-22 10:12:00,17.09,17.09,17.09,17.09,100.0,BWMX
+2023-09-22 10:10:00,17.09,17.09,17.09,17.09,263.0,BWMX
+2023-09-22 10:06:00,17.06,17.06,17.06,17.06,1793.0,BWMX
+2023-09-22 10:01:00,16.982,16.99,16.97,16.97,3604.0,BWMX
+2023-09-22 09:40:00,17.0,17.0,17.0,17.0,100.0,BWMX
+2023-09-22 09:33:00,17.06,17.06,17.06,17.06,200.0,BWMX
+2023-09-22 09:32:00,16.98,16.98,16.98,16.98,207.0,BWMX
+2023-09-22 09:30:00,16.88,16.88,16.88,16.88,523.0,BWMX
+2023-09-22 08:55:00,16.81,17.14,16.81,17.14,3.0,BWMX
+2023-09-22 08:38:00,16.79,16.79,16.79,16.79,10.0,BWMX
+2023-09-21 18:37:00,16.99,16.99,16.99,16.99,1.0,BWMX
+2023-09-21 16:00:00,16.81,16.87,16.81,16.81,618.0,BWMX
+2023-09-21 15:59:00,16.87,16.87,16.87,16.87,362.0,BWMX
+2023-09-21 15:56:00,16.84,16.84,16.84,16.84,200.0,BWMX
+2023-09-21 15:55:00,16.98,16.98,16.905,16.905,911.0,BWMX
+2023-09-21 15:53:00,17.03,17.03,17.03,17.03,100.0,BWMX
+2023-09-21 15:50:00,16.99,17.0,16.98,16.98,1250.0,BWMX
+2023-09-21 15:47:00,16.99,16.99,16.98,16.99,397.0,BWMX
+2023-09-21 15:45:00,16.91,16.93,16.91,16.93,1720.0,BWMX
+2023-09-21 15:31:00,16.92,16.92,16.92,16.92,369.0,BWMX
+2023-09-21 15:28:00,16.92,16.92,16.92,16.92,238.0,BWMX
+2023-09-21 15:26:00,16.883,16.883,16.883,16.883,150.0,BWMX
+2023-09-21 15:17:00,16.935,16.935,16.89,16.89,713.0,BWMX
+2023-09-21 15:03:00,16.92,16.92,16.92,16.92,409.0,BWMX
+2023-09-21 15:00:00,16.934,16.94,16.934,16.94,350.0,BWMX
+2023-09-21 14:59:00,16.96,16.96,16.94,16.94,641.0,BWMX
+2023-09-21 14:41:00,16.99,17.05,16.91,16.91,1813.0,BWMX
+2023-09-21 14:39:00,16.934,16.934,16.934,16.934,267.0,BWMX
+2023-09-21 14:38:00,16.905,16.905,16.905,16.905,100.0,BWMX
+2023-09-21 14:28:00,16.98,16.98,16.98,16.98,100.0,BWMX
+2023-09-21 14:23:00,16.91,16.91,16.91,16.91,210.0,BWMX
+2023-09-21 14:18:00,16.865,16.865,16.865,16.865,100.0,BWMX
+2023-09-21 14:15:00,16.875,16.875,16.875,16.875,177.0,BWMX
+2023-09-21 14:09:00,16.953,16.97,16.953,16.97,452.0,BWMX
+2023-09-21 14:02:00,16.88,16.88,16.88,16.88,557.0,BWMX
+2023-09-21 13:56:00,16.92,16.92,16.92,16.92,120.0,BWMX
+2023-09-21 13:38:00,16.93,16.93,16.93,16.93,165.0,BWMX
+2023-09-21 13:28:00,16.991,16.991,16.991,16.991,295.0,BWMX
+2023-09-21 13:22:00,17.03,17.03,16.971,16.971,222.0,BWMX
+2023-09-21 13:13:00,16.94,16.94,16.94,16.94,2000.0,BWMX
+2023-09-21 13:11:00,16.94,16.94,16.94,16.94,100.0,BWMX
+2023-09-21 12:48:00,16.84,16.84,16.84,16.84,1790.0,BWMX
+2023-09-21 12:46:00,16.77,16.77,16.77,16.77,118.0,BWMX
+2023-09-21 12:43:00,16.77,16.77,16.77,16.77,100.0,BWMX
+2023-09-21 12:27:00,16.7,16.7,16.7,16.7,100.0,BWMX
+2023-09-21 12:24:00,16.7,16.7,16.7,16.7,225.0,BWMX
+2023-09-21 12:19:00,16.733,16.733,16.733,16.733,500.0,BWMX
+2023-09-21 12:18:00,16.733,16.733,16.733,16.733,500.0,BWMX
+2023-09-21 12:17:00,16.745,16.745,16.745,16.745,100.0,BWMX
+2023-09-21 12:15:00,16.734,16.734,16.734,16.734,500.0,BWMX
+2023-09-21 12:14:00,16.705,16.705,16.705,16.705,110.0,BWMX
+2023-09-21 12:13:00,16.7,16.7,16.65,16.65,1815.0,BWMX
+2023-09-21 12:11:00,16.72,16.72,16.72,16.72,2642.0,BWMX
+2023-09-21 12:06:00,16.8,16.8,16.8,16.8,200.0,BWMX
+2023-09-21 12:01:00,16.79,16.79,16.79,16.79,142.0,BWMX
+2023-09-21 11:25:00,16.89,16.89,16.89,16.89,150.0,BWMX
+2023-09-21 11:23:00,16.8,16.82,16.8,16.82,200.0,BWMX
+2023-09-21 11:06:00,16.86,16.86,16.86,16.86,280.0,BWMX
+2023-09-21 11:02:00,16.75,16.75,16.75,16.75,482.0,BWMX
+2023-09-21 10:52:00,16.88,16.88,16.88,16.88,100.0,BWMX
+2023-09-21 10:43:00,16.917,16.917,16.917,16.917,1780.0,BWMX
+2023-09-21 10:31:00,16.835,16.835,16.835,16.835,110.0,BWMX
+2023-09-21 10:28:00,16.83,16.83,16.83,16.83,100.0,BWMX
+2023-09-21 10:27:00,16.82,16.82,16.82,16.82,100.0,BWMX
+2023-09-21 10:17:00,16.88,16.88,16.88,16.88,150.0,BWMX
+2023-09-21 10:10:00,16.87,16.87,16.86,16.86,2395.0,BWMX
+2023-09-21 09:54:00,16.882,16.882,16.8,16.8,1550.0,BWMX
+2023-09-21 09:44:00,16.801,16.801,16.8,16.8,1753.0,BWMX
+2023-09-21 09:40:00,17.015,17.015,17.015,17.015,150.0,BWMX
+2023-09-21 09:32:00,17.005,17.005,17.005,17.005,319.0,BWMX
+2023-09-21 09:31:00,17.06,17.06,17.0,17.0,877.0,BWMX
+2023-09-21 09:30:00,17.07,17.07,17.07,17.07,442.0,BWMX
+2023-09-21 08:06:00,17.75,17.75,17.75,17.75,60.0,BWMX
+2023-09-20 18:15:00,17.53,17.53,17.53,17.53,1.0,BWMX
+2023-09-20 17:10:00,17.75,17.75,17.75,17.75,2.0,BWMX
+2023-09-20 16:00:00,17.2,17.23,17.2,17.2,886.0,BWMX
+2023-09-20 15:59:00,17.23,17.23,17.23,17.23,732.0,BWMX
+2023-09-20 15:58:00,17.23,17.23,17.23,17.23,378.0,BWMX
+2023-09-20 15:57:00,17.16,17.2,17.1,17.19,4981.0,BWMX
+2023-09-20 15:56:00,17.15,17.28,17.15,17.28,481.0,BWMX
+2023-09-20 15:55:00,17.14,17.26,17.14,17.26,521.0,BWMX
+2023-09-20 15:43:00,17.285,17.285,17.285,17.285,232.0,BWMX
+2023-09-20 15:40:00,17.205,17.205,17.205,17.205,243.0,BWMX
+2023-09-20 15:30:00,17.22,17.22,17.22,17.22,154.0,BWMX
+2023-09-20 15:24:00,17.31,17.31,17.31,17.31,100.0,BWMX
+2023-09-20 15:17:00,17.219,17.219,17.219,17.219,200.0,BWMX
+2023-09-20 15:15:00,17.31,17.31,17.31,17.31,100.0,BWMX
+2023-09-20 15:14:00,17.22,17.305,17.2,17.305,660.0,BWMX
+2023-09-20 15:09:00,17.31,17.31,17.31,17.31,100.0,BWMX
+2023-09-20 15:06:00,17.33,17.33,17.33,17.33,400.0,BWMX
+2023-09-20 15:04:00,17.321,17.321,17.3,17.3,469.0,BWMX
+2023-09-20 14:52:00,17.271,17.271,17.271,17.271,2109.0,BWMX
+2023-09-20 14:25:00,17.24,17.24,17.24,17.24,100.0,BWMX
+2023-09-20 14:12:00,17.23,17.23,17.22,17.22,601.0,BWMX
+2023-09-20 14:00:00,17.26,17.26,17.26,17.26,100.0,BWMX
+2023-09-20 13:51:00,17.31,17.31,17.26,17.26,808.0,BWMX
+2023-09-20 13:46:00,17.38,17.38,17.3,17.305,1330.0,BWMX
+2023-09-20 13:45:00,17.49,17.49,17.49,17.49,101.0,BWMX
+2023-09-20 13:44:00,17.381,17.381,17.381,17.381,500.0,BWMX
+2023-09-20 13:34:00,17.39,17.4,17.39,17.4,630.0,BWMX
+2023-09-20 13:33:00,17.4,17.47,17.39,17.47,602.0,BWMX
+2023-09-20 12:58:00,17.45,17.45,17.45,17.45,200.0,BWMX
+2023-09-20 12:51:00,17.35,17.35,17.35,17.35,300.0,BWMX
+2023-09-20 12:46:00,17.36,17.405,17.36,17.405,400.0,BWMX
+2023-09-20 12:45:00,17.405,17.405,17.362,17.405,700.0,BWMX
+2023-09-20 12:39:00,17.35,17.35,17.35,17.35,530.0,BWMX
+2023-09-20 12:16:00,17.35,17.35,17.35,17.35,100.0,BWMX
+2023-09-20 12:10:00,17.33,17.33,17.33,17.33,259.0,BWMX
+2023-09-20 12:09:00,17.33,17.33,17.33,17.33,100.0,BWMX
+2023-09-20 12:06:00,17.33,17.33,17.33,17.33,142.0,BWMX
+2023-09-20 11:57:00,17.35,17.35,17.35,17.35,100.0,BWMX
+2023-09-20 11:56:00,17.35,17.35,17.35,17.35,5856.0,BWMX
+2023-09-20 11:51:00,17.37,17.37,17.37,17.37,100.0,BWMX
+2023-09-20 11:44:00,17.245,17.245,17.245,17.245,136.0,BWMX
+2023-09-20 11:40:00,17.37,17.37,17.37,17.37,200.0,BWMX
+2023-09-20 11:39:00,17.49,17.49,17.49,17.49,100.0,BWMX
+2023-09-20 11:28:00,17.35,17.35,17.35,17.35,2400.0,BWMX
+2023-09-20 11:23:00,17.27,17.295,17.27,17.295,240.0,BWMX
+2023-09-20 11:21:00,17.305,17.305,17.305,17.305,100.0,BWMX
+2023-09-20 11:18:00,17.3,17.3,17.3,17.3,1600.0,BWMX
+2023-09-20 11:13:00,17.28,17.28,17.28,17.28,100.0,BWMX
+2023-09-20 11:08:00,17.242,17.285,17.242,17.285,200.0,BWMX
+2023-09-20 11:07:00,17.22,17.22,17.2,17.2,809.0,BWMX
+2023-09-20 10:57:00,17.33,17.33,17.27,17.27,312.0,BWMX
+2023-09-20 10:56:00,17.35,17.35,17.35,17.35,104.0,BWMX
+2023-09-20 10:55:00,17.425,17.425,17.425,17.425,102.0,BWMX
+2023-09-20 10:50:00,17.38,17.38,17.38,17.38,158.0,BWMX
+2023-09-20 10:42:00,17.41,17.41,17.41,17.41,102.0,BWMX
+2023-09-20 10:38:00,17.39,17.39,17.39,17.39,102.0,BWMX
+2023-09-20 10:35:00,17.49,17.49,17.49,17.49,100.0,BWMX
+2023-09-20 10:32:00,17.435,17.435,17.435,17.435,114.0,BWMX
+2023-09-20 10:14:00,17.4,17.4,17.36,17.37,573.0,BWMX
+2023-09-20 10:09:00,17.54,17.54,17.37,17.37,1167.0,BWMX
+2023-09-20 10:07:00,17.72,17.72,17.72,17.72,100.0,BWMX
+2023-09-20 09:57:00,17.56,17.56,17.56,17.56,132.0,BWMX
+2023-09-20 09:55:00,17.557,17.69,17.51,17.69,1945.0,BWMX
+2023-09-20 09:49:00,17.474,17.474,17.474,17.474,2100.0,BWMX
+2023-09-20 09:44:00,17.42,17.42,17.313,17.313,358.0,BWMX
+2023-09-20 09:40:00,17.413,17.413,17.413,17.413,300.0,BWMX
+2023-09-20 09:39:00,17.4,17.4,17.4,17.4,100.0,BWMX
+2023-09-20 09:37:00,17.528,17.528,17.528,17.528,200.0,BWMX
+2023-09-20 09:33:00,17.35,17.35,17.35,17.35,4663.0,BWMX
+2023-09-20 09:32:00,17.35,17.35,17.35,17.35,2338.0,BWMX
+2023-09-20 09:31:00,17.29,17.29,17.29,17.29,331.0,BWMX
+2023-09-20 09:30:00,17.25,17.25,17.25,17.25,776.0,BWMX
+2023-09-20 08:51:00,17.2,17.2,17.2,17.2,70.0,BWMX
+2023-09-20 08:00:00,16.89,16.89,16.89,16.89,2.0,BWMX
+2023-09-19 16:00:00,17.2,17.27,17.2,17.2,4326.0,BWMX
+2023-09-19 15:59:00,17.26,17.27,17.26,17.27,863.0,BWMX
+2023-09-19 15:58:00,17.19,17.24,17.18,17.24,898.0,BWMX
+2023-09-19 15:57:00,17.26,17.26,17.225,17.225,454.0,BWMX
+2023-09-19 15:56:00,17.26,17.27,17.22,17.26,1087.0,BWMX
+2023-09-19 15:55:00,17.24,17.25,17.24,17.25,300.0,BWMX
+2023-09-19 15:54:00,17.22,17.22,17.17,17.17,477.0,BWMX
+2023-09-19 15:52:00,17.22,17.22,17.13,17.13,959.0,BWMX
+2023-09-19 15:51:00,17.2,17.2,17.2,17.2,283.0,BWMX
+2023-09-19 15:50:00,17.16,17.16,17.16,17.16,200.0,BWMX
+2023-09-19 15:46:00,17.14,17.14,17.14,17.14,206.0,BWMX
+2023-09-19 15:45:00,17.12,17.12,17.12,17.12,185.0,BWMX
+2023-09-19 15:36:00,17.14,17.14,17.14,17.14,133.0,BWMX
+2023-09-19 15:21:00,17.155,17.21,17.155,17.21,647.0,BWMX
+2023-09-19 15:18:00,17.21,17.21,17.21,17.21,708.0,BWMX
+2023-09-19 15:04:00,17.22,17.22,17.21,17.21,566.0,BWMX
+2023-09-19 15:03:00,17.23,17.23,17.23,17.23,227.0,BWMX
+2023-09-19 15:00:00,17.275,17.28,17.275,17.28,350.0,BWMX
+2023-09-19 14:56:00,17.281,17.281,17.281,17.281,264.0,BWMX
+2023-09-19 14:52:00,17.31,17.32,17.31,17.32,408.0,BWMX
+2023-09-19 14:51:00,17.325,17.38,17.325,17.33,1145.0,BWMX
+2023-09-19 14:37:00,17.28,17.28,17.28,17.28,828.0,BWMX
+2023-09-19 14:36:00,17.297,17.297,17.297,17.297,262.0,BWMX
+2023-09-19 14:33:00,17.295,17.3,17.28,17.28,489.0,BWMX
+2023-09-19 14:18:00,17.31,17.32,17.31,17.32,305.0,BWMX
+2023-09-19 14:16:00,17.35,17.35,17.35,17.35,360.0,BWMX
+2023-09-19 14:15:00,17.35,17.35,17.35,17.35,281.0,BWMX
+2023-09-19 14:06:00,17.47,17.47,17.47,17.47,118.0,BWMX
+2023-09-19 14:04:00,17.35,17.37,17.35,17.37,5129.0,BWMX
+2023-09-19 14:01:00,17.34,17.35,17.293,17.35,3000.0,BWMX
+2023-09-19 14:00:00,17.33,17.33,17.33,17.33,167.0,BWMX
+2023-09-19 13:51:00,17.33,17.33,17.3,17.3,610.0,BWMX
+2023-09-19 13:42:00,17.29,17.32,17.29,17.32,980.0,BWMX
+2023-09-19 13:38:00,17.25,17.25,17.25,17.25,623.0,BWMX
+2023-09-19 13:29:00,17.29,17.33,17.29,17.33,1284.0,BWMX
+2023-09-19 13:21:00,17.205,17.205,17.205,17.205,152.0,BWMX
+2023-09-19 13:13:00,17.3,17.34,17.3,17.34,1115.0,BWMX
+2023-09-19 12:44:00,17.31,17.31,17.245,17.245,680.0,BWMX
+2023-09-19 12:35:00,17.29,17.29,17.29,17.29,335.0,BWMX
+2023-09-19 12:34:00,17.28,17.28,17.28,17.28,554.0,BWMX
+2023-09-19 12:19:00,17.275,17.275,17.275,17.275,552.0,BWMX
+2023-09-19 12:16:00,17.271,17.271,17.271,17.271,500.0,BWMX
+2023-09-19 12:15:00,17.28,17.3,17.28,17.3,1102.0,BWMX
+2023-09-19 12:13:00,17.23,17.25,17.23,17.25,2080.0,BWMX
+2023-09-19 12:11:00,17.24,17.24,17.24,17.24,849.0,BWMX
+2023-09-19 12:07:00,17.17,17.17,17.17,17.17,505.0,BWMX
+2023-09-19 11:51:00,17.17,17.2,17.17,17.2,962.0,BWMX
+2023-09-19 11:33:00,17.2,17.2,17.2,17.2,371.0,BWMX
+2023-09-19 11:18:00,17.24,17.24,17.24,17.24,201.0,BWMX
+2023-09-19 11:07:00,17.16,17.16,17.16,17.16,100.0,BWMX
+2023-09-19 11:05:00,17.18,17.18,17.18,17.18,105.0,BWMX
+2023-09-19 11:04:00,17.179,17.179,17.179,17.179,405.0,BWMX
+2023-09-19 11:03:00,17.12,17.12,17.12,17.12,675.0,BWMX
+2023-09-19 10:59:00,17.12,17.12,17.12,17.12,119.0,BWMX
+2023-09-19 10:58:00,17.11,17.11,17.11,17.11,306.0,BWMX
+2023-09-19 10:45:00,17.12,17.12,17.01,17.01,451.0,BWMX
+2023-09-19 10:41:00,17.17,17.17,17.17,17.17,206.0,BWMX
+2023-09-19 10:32:00,17.12,17.12,17.12,17.12,283.0,BWMX
+2023-09-19 10:10:00,16.956,16.956,16.956,16.956,150.0,BWMX
+2023-09-19 09:58:00,16.89,16.89,16.89,16.89,291.0,BWMX
+2023-09-19 09:57:00,17.0,17.0,17.0,17.0,806.0,BWMX
+2023-09-19 09:47:00,17.23,17.24,17.23,17.24,407.0,BWMX
+2023-09-19 09:40:00,17.24,17.24,17.2,17.2,700.0,BWMX
+2023-09-19 09:34:00,17.28,17.28,17.28,17.28,160.0,BWMX
+2023-09-19 09:32:00,17.288,17.288,17.288,17.288,251.0,BWMX
+2023-09-19 09:30:00,16.99,17.28,16.99,17.258,2568.0,BWMX
+2023-09-19 08:28:00,17.3,17.3,17.3,17.3,3.0,BWMX
+2023-09-19 08:12:00,17.0,17.0,17.0,17.0,100.0,BWMX
+2023-09-19 05:01:00,17.35,17.35,17.35,17.35,1.0,BWMX
+2023-09-19 04:05:00,17.4,17.4,17.4,17.4,1.0,BWMX
+2023-09-18 16:00:00,16.89,16.89,16.83,16.89,1534.0,BWMX
+2023-09-18 15:59:00,16.78,16.83,16.78,16.83,992.0,BWMX
+2023-09-18 15:58:00,16.745,16.745,16.745,16.745,294.0,BWMX
+2023-09-18 15:57:00,16.86,16.86,16.77,16.77,703.0,BWMX
+2023-09-18 15:50:00,16.83,16.83,16.83,16.83,400.0,BWMX
+2023-09-18 15:32:00,16.87,16.87,16.87,16.87,529.0,BWMX
+2023-09-18 15:22:00,16.8,16.8,16.76,16.76,646.0,BWMX
+2023-09-18 15:16:00,16.8,16.8,16.8,16.8,165.0,BWMX
+2023-09-18 15:11:00,16.8,16.8,16.8,16.8,150.0,BWMX
+2023-09-18 15:08:00,16.8,16.8,16.8,16.8,151.0,BWMX
+2023-09-18 15:04:00,16.8,16.8,16.8,16.8,200.0,BWMX
+2023-09-18 15:03:00,16.87,16.87,16.81,16.81,326.0,BWMX
+2023-09-18 15:02:00,16.8,16.8,16.8,16.8,100.0,BWMX
+2023-09-18 14:52:00,16.85,16.85,16.85,16.85,655.0,BWMX
+2023-09-18 14:40:00,16.87,16.87,16.87,16.87,280.0,BWMX
+2023-09-18 14:27:00,16.895,16.895,16.895,16.895,228.0,BWMX
+2023-09-18 14:21:00,16.983,16.983,16.983,16.983,300.0,BWMX
+2023-09-18 14:20:00,16.97,16.97,16.96,16.97,443.0,BWMX
+2023-09-18 14:01:00,17.08,17.08,17.04,17.04,436.0,BWMX
+2023-09-18 13:47:00,17.04,17.04,17.04,17.04,105.0,BWMX
+2023-09-18 13:46:00,17.04,17.04,17.04,17.04,124.0,BWMX
+2023-09-18 13:41:00,17.13,17.13,17.13,17.13,120.0,BWMX
+2023-09-18 13:30:00,17.08,17.08,17.08,17.08,300.0,BWMX
+2023-09-18 13:25:00,16.955,16.955,16.955,16.955,100.0,BWMX
+2023-09-18 13:20:00,17.04,17.04,17.04,17.04,120.0,BWMX
+2023-09-18 13:10:00,16.9,16.9,16.9,16.9,300.0,BWMX
+2023-09-18 12:56:00,17.0,17.0,16.89,17.0,802.0,BWMX
+2023-09-18 12:54:00,17.04,17.04,17.04,17.04,583.0,BWMX
+2023-09-18 12:53:00,17.04,17.04,17.04,17.04,1600.0,BWMX
+2023-09-18 12:42:00,17.04,17.04,17.04,17.04,158.0,BWMX
+2023-09-18 11:53:00,17.0,17.0,17.0,17.0,305.0,BWMX
+2023-09-18 11:49:00,16.99,16.99,16.99,16.99,282.0,BWMX
+2023-09-18 11:45:00,17.13,17.13,17.13,17.13,551.0,BWMX
+2023-09-18 11:40:00,17.13,17.13,17.13,17.13,450.0,BWMX
+2023-09-18 11:25:00,17.05,17.05,17.05,17.05,235.0,BWMX
+2023-09-18 11:15:00,17.01,17.01,17.01,17.01,294.0,BWMX
+2023-09-18 11:13:00,16.96,17.0,16.96,17.0,965.0,BWMX
+2023-09-18 11:06:00,16.964,16.964,16.964,16.964,300.0,BWMX
+2023-09-18 10:57:00,16.9,16.9,16.9,16.9,100.0,BWMX
+2023-09-18 10:43:00,16.97,16.97,16.97,16.97,102.0,BWMX
+2023-09-18 10:39:00,16.97,16.97,16.97,16.97,181.0,BWMX
+2023-09-18 10:38:00,16.89,16.89,16.89,16.89,250.0,BWMX
+2023-09-18 10:33:00,16.854,16.854,16.854,16.854,305.0,BWMX
+2023-09-18 10:29:00,16.89,16.89,16.89,16.89,101.0,BWMX
+2023-09-18 10:28:00,16.88,16.88,16.88,16.88,120.0,BWMX
+2023-09-18 10:22:00,16.74,16.74,16.74,16.74,408.0,BWMX
+2023-09-18 10:20:00,16.74,16.74,16.74,16.74,168.0,BWMX
+2023-09-18 10:19:00,16.7,16.7,16.7,16.7,218.0,BWMX
+2023-09-18 10:05:00,16.73,16.74,16.73,16.74,332.0,BWMX
+2023-09-18 09:52:00,16.67,16.68,16.62,16.68,532.0,BWMX
+2023-09-18 09:50:00,16.67,16.67,16.67,16.67,238.0,BWMX
+2023-09-18 09:48:00,16.651,16.82,16.62,16.62,3437.0,BWMX
+2023-09-18 09:46:00,16.837,16.837,16.75,16.75,2713.0,BWMX
+2023-09-18 09:30:00,16.82,16.82,16.82,16.82,2494.0,BWMX
+2023-09-15 19:58:00,17.13,17.13,17.13,17.13,25.0,BWMX
+2023-09-15 16:00:00,16.79,16.8,16.79,16.8,1758.0,BWMX
+2023-09-15 15:58:00,16.84,16.84,16.78,16.8,2266.0,BWMX
+2023-09-15 15:57:00,16.865,16.865,16.86,16.86,1048.0,BWMX
+2023-09-15 15:55:00,16.9,16.9,16.85,16.85,736.0,BWMX
+2023-09-15 15:47:00,16.93,16.945,16.93,16.945,502.0,BWMX
+2023-09-15 15:45:00,16.885,16.91,16.87,16.91,638.0,BWMX
+2023-09-15 15:44:00,16.92,16.92,16.92,16.92,170.0,BWMX
+2023-09-15 15:43:00,16.93,16.93,16.93,16.93,143.0,BWMX
+2023-09-15 15:37:00,16.925,16.925,16.925,16.925,100.0,BWMX
+2023-09-15 15:36:00,16.92,16.92,16.92,16.92,398.0,BWMX
+2023-09-15 15:34:00,16.87,16.87,16.87,16.87,155.0,BWMX
+2023-09-15 15:33:00,16.865,16.865,16.865,16.865,356.0,BWMX
+2023-09-15 15:24:00,16.9,16.9,16.9,16.9,200.0,BWMX
+2023-09-15 15:23:00,16.91,16.91,16.91,16.91,503.0,BWMX
+2023-09-15 15:18:00,16.909,16.909,16.868,16.868,263.0,BWMX
+2023-09-15 15:14:00,16.86,16.86,16.86,16.86,1009.0,BWMX
+2023-09-15 15:13:00,16.91,16.91,16.877,16.877,874.0,BWMX
+2023-09-15 15:10:00,16.92,16.92,16.92,16.92,100.0,BWMX
+2023-09-15 15:05:00,16.95,16.95,16.95,16.95,152.0,BWMX
+2023-09-15 14:58:00,16.92,16.97,16.92,16.97,1053.0,BWMX
+2023-09-15 14:51:00,16.887,16.887,16.887,16.887,101.0,BWMX
+2023-09-15 14:48:00,16.84,16.84,16.84,16.84,100.0,BWMX
+2023-09-15 14:46:00,16.93,16.93,16.93,16.93,200.0,BWMX
+2023-09-15 14:43:00,16.93,16.93,16.93,16.93,250.0,BWMX
+2023-09-15 14:33:00,16.796,16.796,16.796,16.796,100.0,BWMX
+2023-09-15 14:15:00,16.86,16.86,16.86,16.86,110.0,BWMX
+2023-09-15 14:10:00,16.82,16.82,16.82,16.82,100.0,BWMX
+2023-09-15 14:07:00,16.9,16.9,16.9,16.9,300.0,BWMX
+2023-09-15 14:04:00,16.875,16.875,16.875,16.875,800.0,BWMX
+2023-09-15 13:54:00,16.79,16.83,16.79,16.83,3576.0,BWMX
+2023-09-15 13:48:00,16.786,16.786,16.786,16.786,102.0,BWMX
+2023-09-15 13:47:00,16.825,16.825,16.825,16.825,107.0,BWMX
+2023-09-15 13:40:00,16.777,16.777,16.777,16.777,100.0,BWMX
+2023-09-15 13:36:00,16.848,16.848,16.848,16.848,307.0,BWMX
+2023-09-15 13:19:00,16.82,16.83,16.82,16.83,280.0,BWMX
+2023-09-15 13:10:00,16.84,16.84,16.84,16.84,1000.0,BWMX
+2023-09-15 13:09:00,16.86,16.86,16.86,16.86,238.0,BWMX
+2023-09-15 13:03:00,16.82,16.82,16.79,16.79,1730.0,BWMX
+2023-09-15 13:02:00,16.871,16.871,16.871,16.871,100.0,BWMX
+2023-09-15 13:00:00,16.927,16.926,16.927,16.926,100.0,BWMX
+2023-09-15 12:57:00,16.886,16.886,16.886,16.886,100.0,BWMX
+2023-09-15 12:55:00,16.83,16.83,16.83,16.83,100.0,BWMX
+2023-09-15 12:42:00,16.92,16.92,16.92,16.92,253.0,BWMX
+2023-09-15 12:38:00,16.97,16.97,16.97,16.97,107.0,BWMX
+2023-09-15 12:37:00,16.98,16.98,16.98,16.98,122.0,BWMX
+2023-09-15 12:31:00,16.93,16.93,16.93,16.93,202.0,BWMX
+2023-09-15 12:25:00,16.878,16.878,16.878,16.878,403.0,BWMX
+2023-09-15 12:09:00,16.81,16.81,16.81,16.81,101.0,BWMX
+2023-09-15 12:02:00,16.79,16.79,16.79,16.79,100.0,BWMX
+2023-09-15 11:51:00,16.83,16.86,16.83,16.86,896.0,BWMX
+2023-09-15 11:50:00,16.85,16.85,16.85,16.85,241.0,BWMX
+2023-09-15 11:48:00,16.88,16.88,16.88,16.88,642.0,BWMX
+2023-09-15 11:47:00,16.885,16.885,16.885,16.885,100.0,BWMX
+2023-09-15 11:45:00,16.887,16.887,16.887,16.887,171.0,BWMX
+2023-09-15 11:31:00,16.91,16.91,16.91,16.91,100.0,BWMX
+2023-09-15 11:24:00,16.882,16.882,16.882,16.882,100.0,BWMX
+2023-09-15 11:19:00,16.937,16.937,16.937,16.937,200.0,BWMX
+2023-09-15 11:17:00,16.88,16.88,16.88,16.88,101.0,BWMX
+2023-09-15 11:12:00,16.9,16.9,16.9,16.9,391.0,BWMX
+2023-09-15 11:09:00,16.9,16.9,16.9,16.9,100.0,BWMX
+2023-09-15 11:01:00,16.91,16.91,16.91,16.91,148.0,BWMX
+2023-09-15 10:56:00,17.03,17.04,17.03,17.04,300.0,BWMX
+2023-09-15 10:54:00,16.89,16.89,16.89,16.89,100.0,BWMX
+2023-09-15 10:46:00,17.03,17.03,17.0,17.0,2537.0,BWMX
+2023-09-15 10:43:00,17.05,17.05,17.05,17.05,374.0,BWMX
+2023-09-15 10:38:00,17.06,17.06,17.06,17.06,100.0,BWMX
+2023-09-15 10:24:00,17.073,17.073,17.073,17.073,122.0,BWMX
+2023-09-15 10:15:00,17.06,17.06,17.06,17.06,117.0,BWMX
+2023-09-15 10:10:00,17.11,17.11,17.11,17.11,634.0,BWMX
+2023-09-15 09:53:00,17.04,17.04,17.04,17.04,100.0,BWMX
+2023-09-15 09:52:00,17.1,17.1,17.03,17.03,348.0,BWMX
+2023-09-15 09:47:00,17.026,17.026,17.026,17.026,492.0,BWMX
+2023-09-15 09:43:00,17.19,17.19,17.19,17.19,264.0,BWMX
+2023-09-15 09:38:00,17.32,17.32,17.32,17.32,125.0,BWMX
+2023-09-15 09:33:00,17.19,17.19,17.19,17.19,1866.0,BWMX
+2023-09-15 09:30:00,17.04,17.33,17.04,17.15,3590.0,BWMX
+2023-09-15 09:19:00,16.868,16.868,16.868,16.868,100.0,BWMX
+2023-09-14 16:00:00,17.34,17.35,17.34,17.35,764.0,BWMX
+2023-09-14 15:59:00,17.33,17.34,17.33,17.34,605.0,BWMX
+2023-09-14 15:58:00,17.24,17.24,17.24,17.24,320.0,BWMX
+2023-09-14 15:57:00,17.35,17.35,17.35,17.35,123.0,BWMX
+2023-09-14 15:56:00,17.35,17.35,17.35,17.35,530.0,BWMX
+2023-09-14 15:53:00,17.34,17.34,17.34,17.34,103.0,BWMX
+2023-09-14 15:51:00,17.31,17.31,17.31,17.31,399.0,BWMX
+2023-09-14 15:50:00,17.505,17.51,17.31,17.31,488.0,BWMX
+2023-09-14 15:46:00,17.31,17.31,17.3,17.3,1055.0,BWMX
+2023-09-14 15:45:00,17.36,17.36,17.36,17.36,343.0,BWMX
+2023-09-14 15:40:00,17.3,17.3,17.3,17.3,173.0,BWMX
+2023-09-14 15:39:00,17.35,17.35,17.315,17.35,5484.0,BWMX
+2023-09-14 15:33:00,17.295,17.295,17.295,17.295,250.0,BWMX
+2023-09-14 15:30:00,17.29,17.29,17.29,17.29,198.0,BWMX
+2023-09-14 15:26:00,17.26,17.26,17.245,17.245,1341.0,BWMX
+2023-09-14 15:23:00,17.275,17.275,17.25,17.25,236.0,BWMX
+2023-09-14 15:21:00,17.27,17.27,17.27,17.27,458.0,BWMX
+2023-09-14 15:18:00,17.38,17.38,17.245,17.275,2834.0,BWMX
+2023-09-14 15:06:00,17.43,17.43,17.43,17.43,120.0,BWMX
+2023-09-14 14:52:00,17.4,17.4,17.4,17.4,500.0,BWMX
+2023-09-14 14:51:00,17.4,17.4,17.4,17.4,500.0,BWMX
+2023-09-14 14:45:00,17.47,17.47,17.395,17.395,1430.0,BWMX
+2023-09-14 14:44:00,17.38,17.38,17.37,17.37,1273.0,BWMX
+2023-09-14 14:32:00,17.398,17.398,17.398,17.398,387.0,BWMX
+2023-09-14 14:30:00,17.31,17.31,17.31,17.31,400.0,BWMX
+2023-09-14 14:23:00,17.41,17.41,17.41,17.41,2500.0,BWMX
+2023-09-14 14:22:00,17.441,17.441,17.4,17.4,598.0,BWMX
+2023-09-14 14:01:00,17.275,17.35,17.275,17.35,5315.0,BWMX
+2023-09-14 13:56:00,17.39,17.5,17.26,17.26,9378.0,BWMX
+2023-09-14 13:53:00,17.33,17.33,17.33,17.33,106.0,BWMX
+2023-09-14 13:52:00,17.35,17.35,17.35,17.35,175.0,BWMX
+2023-09-14 13:51:00,17.31,17.31,17.31,17.31,100.0,BWMX
+2023-09-14 13:44:00,17.31,17.31,17.31,17.31,106.0,BWMX
+2023-09-14 13:41:00,17.315,17.315,17.315,17.315,100.0,BWMX
+2023-09-14 13:30:00,17.32,17.32,17.32,17.32,1000.0,BWMX
+2023-09-14 13:26:00,17.315,17.315,17.315,17.315,3000.0,BWMX
+2023-09-14 13:24:00,17.43,17.43,17.43,17.43,200.0,BWMX
+2023-09-14 13:22:00,17.31,17.31,17.31,17.31,102.0,BWMX
+2023-09-14 13:14:00,17.261,17.261,17.261,17.261,287.0,BWMX
+2023-09-14 13:03:00,17.304,17.304,17.304,17.304,100.0,BWMX
+2023-09-14 12:50:00,17.35,17.39,17.29,17.345,11896.0,BWMX
+2023-09-14 12:45:00,17.4,17.4,17.203,17.202,1115.0,BWMX
+2023-09-14 12:14:00,17.44,17.45,17.44,17.45,564.0,BWMX
+2023-09-14 12:09:00,17.405,17.405,17.405,17.405,254.0,BWMX
+2023-09-14 12:08:00,17.44,17.44,17.44,17.44,253.0,BWMX
+2023-09-14 12:05:00,17.44,17.44,17.44,17.44,550.0,BWMX
+2023-09-14 11:54:00,17.39,17.4,17.39,17.39,1901.0,BWMX
+2023-09-14 11:44:00,17.39,17.39,17.39,17.39,100.0,BWMX
+2023-09-14 11:41:00,17.44,17.45,17.44,17.45,853.0,BWMX
+2023-09-14 11:38:00,17.468,17.53,17.468,17.53,5000.0,BWMX
+2023-09-14 11:27:00,17.5,17.5,17.5,17.5,505.0,BWMX
+2023-09-14 11:23:00,17.455,17.455,17.455,17.455,188.0,BWMX
+2023-09-14 10:58:00,17.34,17.34,17.34,17.34,116.0,BWMX
+2023-09-14 10:54:00,17.35,17.39,17.34,17.34,5588.0,BWMX
+2023-09-14 10:25:00,17.26,17.34,17.26,17.34,543.0,BWMX
+2023-09-14 10:11:00,17.3,17.3,17.3,17.3,400.0,BWMX
+2023-09-14 10:04:00,17.4,17.4,17.4,17.4,207.0,BWMX
+2023-09-14 10:00:00,17.335,17.335,17.335,17.335,117.0,BWMX
+2023-09-14 09:56:00,17.335,17.335,17.335,17.335,114.0,BWMX
+2023-09-14 09:30:00,17.4,17.4,17.4,17.4,524.0,BWMX
+2023-09-14 09:15:00,17.45,17.45,17.45,17.45,100.0,BWMX
+2023-09-14 09:08:00,17.01,17.01,17.01,17.01,5.0,BWMX
+2023-09-13 17:10:00,17.28,17.28,17.28,17.28,1.0,BWMX
+2023-09-13 17:08:00,17.19,17.19,17.1,17.1,2.0,BWMX
+2023-09-13 16:00:00,17.44,17.45,17.44,17.45,1680.0,BWMX
+2023-09-13 15:59:00,17.39,17.45,17.39,17.44,1140.0,BWMX
+2023-09-13 15:58:00,17.28,17.4,17.28,17.35,7373.0,BWMX
+2023-09-13 15:57:00,17.11,17.33,17.11,17.33,4616.0,BWMX
+2023-09-13 15:56:00,17.24,17.24,17.18,17.225,7165.0,BWMX
+2023-09-13 15:54:00,17.3,17.33,17.3,17.33,854.0,BWMX
+2023-09-13 15:52:00,17.24,17.24,17.23,17.23,434.0,BWMX
+2023-09-13 15:50:00,17.25,17.25,17.25,17.25,100.0,BWMX
+2023-09-13 15:49:00,17.24,17.35,17.24,17.35,712.0,BWMX
+2023-09-13 15:40:00,17.31,17.31,17.263,17.262,1160.0,BWMX
+2023-09-13 15:35:00,17.23,17.23,17.23,17.23,205.0,BWMX
+2023-09-13 15:30:00,17.24,17.24,17.24,17.24,935.0,BWMX
+2023-09-13 15:26:00,17.15,17.15,17.15,17.15,250.0,BWMX
+2023-09-13 15:21:00,17.21,17.21,17.21,17.21,454.0,BWMX
+2023-09-13 15:17:00,17.17,17.17,17.17,17.17,753.0,BWMX
+2023-09-13 15:16:00,17.135,17.135,17.11,17.11,210.0,BWMX
+2023-09-13 15:13:00,17.17,17.17,17.16,17.16,816.0,BWMX
+2023-09-13 14:55:00,17.24,17.24,17.24,17.24,115.0,BWMX
+2023-09-13 14:46:00,17.13,17.13,17.13,17.13,252.0,BWMX
+2023-09-13 14:44:00,17.272,17.272,17.272,17.271,100.0,BWMX
+2023-09-13 14:43:00,17.3,17.3,17.3,17.3,2121.0,BWMX
+2023-09-13 14:41:00,17.13,17.13,17.13,17.13,100.0,BWMX
+2023-09-13 14:30:00,17.31,17.31,17.31,17.31,300.0,BWMX
+2023-09-13 14:11:00,17.25,17.25,17.25,17.25,280.0,BWMX
+2023-09-13 14:07:00,17.238,17.238,17.238,17.238,116.0,BWMX
+2023-09-13 14:03:00,17.28,17.28,17.28,17.28,1008.0,BWMX
+2023-09-13 13:07:00,17.22,17.25,17.22,17.25,750.0,BWMX
+2023-09-13 12:59:00,17.19,17.19,17.19,17.19,152.0,BWMX
+2023-09-13 12:58:00,17.2,17.2,17.2,17.2,340.0,BWMX
+2023-09-13 12:47:00,17.25,17.25,17.25,17.25,300.0,BWMX
+2023-09-13 12:37:00,17.3,17.3,17.3,17.3,300.0,BWMX
+2023-09-13 12:05:00,17.33,17.33,17.28,17.28,664.0,BWMX
+2023-09-13 12:03:00,17.33,17.33,17.33,17.33,316.0,BWMX
+2023-09-13 11:58:00,17.33,17.33,17.33,17.33,100.0,BWMX
+2023-09-13 11:51:00,17.45,17.45,17.45,17.45,100.0,BWMX
+2023-09-13 11:49:00,17.365,17.44,17.365,17.44,1500.0,BWMX
+2023-09-13 11:38:00,17.41,17.41,17.28,17.28,1919.0,BWMX
+2023-09-13 11:37:00,17.35,17.35,17.35,17.35,361.0,BWMX
+2023-09-13 11:31:00,17.43,17.43,17.43,17.43,100.0,BWMX
+2023-09-13 11:20:00,17.347,17.347,17.347,17.347,621.0,BWMX
+2023-09-13 11:18:00,17.44,17.44,17.44,17.44,100.0,BWMX
+2023-09-13 11:12:00,17.29,17.3,17.28,17.3,1703.0,BWMX
+2023-09-13 11:00:00,17.15,17.15,17.15,17.15,610.0,BWMX
+2023-09-13 10:37:00,17.1,17.1,17.1,17.1,200.0,BWMX
+2023-09-13 10:24:00,17.177,17.177,17.177,17.177,105.0,BWMX
+2023-09-13 10:17:00,17.195,17.195,17.195,17.195,150.0,BWMX
+2023-09-13 10:04:00,17.235,17.235,17.235,17.235,150.0,BWMX
+2023-09-13 09:57:00,17.25,17.25,17.25,17.25,550.0,BWMX
+2023-09-13 09:53:00,17.25,17.25,17.25,17.25,106.0,BWMX
+2023-09-13 09:52:00,17.35,17.35,17.31,17.31,225.0,BWMX
+2023-09-13 09:30:00,17.31,17.31,17.31,17.31,421.0,BWMX
+2023-09-12 16:39:00,17.5,17.5,17.5,17.5,10.0,BWMX
+2023-09-12 16:00:00,17.29,17.33,17.29,17.33,990.0,BWMX
+2023-09-12 15:59:00,17.29,17.29,17.29,17.29,227.0,BWMX
+2023-09-12 15:58:00,17.26,17.29,17.26,17.29,1026.0,BWMX
+2023-09-12 15:57:00,17.29,17.29,17.24,17.24,966.0,BWMX
+2023-09-12 15:53:00,17.3,17.3,17.3,17.3,173.0,BWMX
+2023-09-12 15:48:00,17.21,17.21,17.21,17.21,464.0,BWMX
+2023-09-12 15:46:00,17.21,17.21,17.21,17.21,104.0,BWMX
+2023-09-12 15:45:00,17.21,17.21,17.21,17.21,100.0,BWMX
+2023-09-12 15:44:00,17.348,17.348,17.348,17.348,515.0,BWMX
+2023-09-12 15:27:00,17.3,17.3,17.3,17.3,100.0,BWMX
+2023-09-12 15:26:00,17.165,17.165,17.165,17.165,100.0,BWMX
+2023-09-12 15:25:00,17.165,17.165,17.165,17.165,100.0,BWMX
+2023-09-12 15:17:00,17.25,17.25,17.25,17.25,342.0,BWMX
+2023-09-12 15:14:00,17.25,17.25,17.25,17.25,100.0,BWMX
+2023-09-12 15:04:00,17.255,17.255,17.255,17.255,100.0,BWMX
+2023-09-12 15:01:00,17.255,17.255,17.255,17.255,100.0,BWMX
+2023-09-12 15:00:00,17.39,17.39,17.39,17.39,500.0,BWMX
+2023-09-12 14:50:00,17.32,17.32,17.32,17.32,200.0,BWMX
+2023-09-12 14:47:00,17.32,17.32,17.32,17.32,120.0,BWMX
+2023-09-12 14:37:00,17.325,17.36,17.325,17.36,600.0,BWMX
+2023-09-12 14:28:00,17.355,17.355,17.355,17.355,546.0,BWMX
+2023-09-12 14:26:00,17.355,17.355,17.355,17.355,150.0,BWMX
+2023-09-12 14:23:00,17.383,17.383,17.383,17.383,143.0,BWMX
+2023-09-12 14:17:00,17.39,17.39,17.39,17.39,200.0,BWMX
+2023-09-12 14:06:00,17.37,17.37,17.37,17.37,400.0,BWMX
+2023-09-12 14:05:00,17.37,17.37,17.37,17.37,523.0,BWMX
+2023-09-12 14:04:00,17.405,17.404,17.37,17.37,600.0,BWMX
+2023-09-12 14:03:00,17.415,17.415,17.415,17.415,400.0,BWMX
+2023-09-12 14:02:00,17.374,17.415,17.374,17.415,800.0,BWMX
+2023-09-12 14:01:00,17.38,17.42,17.38,17.42,704.0,BWMX
+2023-09-12 14:00:00,17.365,17.365,17.36,17.36,493.0,BWMX
+2023-09-12 13:58:00,17.415,17.415,17.415,17.415,241.0,BWMX
+2023-09-12 13:56:00,17.41,17.41,17.4,17.41,1436.0,BWMX
+2023-09-12 13:49:00,17.45,17.45,17.41,17.41,202.0,BWMX
+2023-09-12 13:47:00,17.415,17.415,17.415,17.415,484.0,BWMX
+2023-09-12 13:37:00,17.43,17.43,17.43,17.43,100.0,BWMX
+2023-09-12 13:29:00,17.42,17.464,17.4,17.464,1912.0,BWMX
+2023-09-12 13:23:00,17.482,17.482,17.42,17.42,1201.0,BWMX
+2023-09-12 13:15:00,17.38,17.38,17.38,17.38,400.0,BWMX
+2023-09-12 13:13:00,17.36,17.36,17.36,17.36,125.0,BWMX
+2023-09-12 13:10:00,17.4,17.4,17.4,17.4,100.0,BWMX
+2023-09-12 13:09:00,17.42,17.43,17.42,17.42,713.0,BWMX
+2023-09-12 13:02:00,17.43,17.43,17.41,17.41,940.0,BWMX
+2023-09-12 13:01:00,17.36,17.45,17.356,17.45,3874.0,BWMX
+2023-09-12 13:00:00,17.325,17.325,17.325,17.325,446.0,BWMX
+2023-09-12 12:59:00,17.39,17.39,17.39,17.39,148.0,BWMX
+2023-09-12 12:52:00,17.35,17.35,17.35,17.35,518.0,BWMX
+2023-09-12 12:10:00,17.268,17.267,17.268,17.267,305.0,BWMX
+2023-09-12 12:04:00,17.26,17.26,17.26,17.26,116.0,BWMX
+2023-09-12 12:01:00,17.22,17.22,17.22,17.22,475.0,BWMX
+2023-09-12 11:48:00,17.225,17.225,17.225,17.225,100.0,BWMX
+2023-09-12 11:38:00,17.28,17.28,17.28,17.28,403.0,BWMX
+2023-09-12 11:36:00,17.29,17.29,17.29,17.29,101.0,BWMX
+2023-09-12 11:23:00,17.33,17.33,17.33,17.33,186.0,BWMX
+2023-09-12 10:30:00,17.235,17.235,17.235,17.235,100.0,BWMX
+2023-09-12 10:22:00,17.3,17.3,17.3,17.3,100.0,BWMX
+2023-09-12 10:08:00,17.27,17.27,17.27,17.27,173.0,BWMX
+2023-09-12 09:56:00,17.3,17.3,17.3,17.3,542.0,BWMX
+2023-09-12 09:39:00,17.275,17.3,17.275,17.3,1743.0,BWMX
+2023-09-12 09:38:00,17.29,17.29,17.29,17.29,200.0,BWMX
+2023-09-12 09:37:00,17.29,17.29,17.29,17.29,292.0,BWMX
+2023-09-12 09:30:00,17.11,17.11,17.11,17.11,502.0,BWMX
+2023-09-11 18:27:00,17.29,17.29,17.29,17.29,1.0,BWMX
+2023-09-11 18:06:00,16.87,16.87,16.87,16.87,1.0,BWMX
+2023-09-11 16:00:00,17.07,17.11,17.07,17.11,2151.0,BWMX
+2023-09-11 15:59:00,17.07,17.07,17.07,17.07,382.0,BWMX
+2023-09-11 15:58:00,17.095,17.095,17.095,17.095,164.0,BWMX
+2023-09-11 15:56:00,17.05,17.05,17.05,17.05,303.0,BWMX
+2023-09-11 15:55:00,17.0,17.07,17.0,17.07,1242.0,BWMX
+2023-09-11 15:54:00,17.02,17.03,17.0,17.03,1322.0,BWMX
+2023-09-11 15:53:00,17.0,17.0,17.0,17.0,202.0,BWMX
+2023-09-11 15:52:00,16.99,16.99,16.99,16.99,300.0,BWMX
+2023-09-11 15:51:00,17.0,17.03,16.99,17.03,701.0,BWMX
+2023-09-11 15:50:00,16.98,17.0,16.98,16.992,1070.0,BWMX
+2023-09-11 15:41:00,16.95,16.95,16.95,16.95,1334.0,BWMX
+2023-09-11 15:39:00,17.029,17.029,17.029,17.029,2005.0,BWMX
+2023-09-11 15:34:00,17.0,17.0,17.0,17.0,440.0,BWMX
+2023-09-11 15:33:00,16.99,16.99,16.99,16.99,264.0,BWMX
+2023-09-11 15:29:00,17.03,17.046,17.03,17.046,327.0,BWMX
+2023-09-11 15:27:00,16.995,16.995,16.995,16.995,200.0,BWMX
+2023-09-11 15:19:00,17.014,17.014,17.014,17.014,400.0,BWMX
+2023-09-11 15:18:00,17.01,17.01,16.95,16.95,4908.0,BWMX
+2023-09-11 15:14:00,17.0,17.0,17.0,17.0,200.0,BWMX
+2023-09-11 15:11:00,17.05,17.05,17.05,17.05,243.0,BWMX
+2023-09-11 15:10:00,17.05,17.05,17.05,17.05,200.0,BWMX
+2023-09-11 15:04:00,17.053,17.136,17.051,17.136,2928.0,BWMX
+2023-09-11 15:02:00,17.0,17.0,17.0,17.0,305.0,BWMX
+2023-09-11 14:57:00,16.955,16.955,16.955,16.955,650.0,BWMX
+2023-09-11 14:56:00,16.985,16.985,16.981,16.981,931.0,BWMX
+2023-09-11 14:20:00,16.945,16.945,16.945,16.945,172.0,BWMX
+2023-09-11 14:03:00,16.975,16.975,16.95,16.96,1665.0,BWMX
+2023-09-11 13:42:00,17.05,17.05,17.05,17.05,150.0,BWMX
+2023-09-11 13:23:00,17.02,17.02,17.02,17.02,200.0,BWMX
+2023-09-11 13:22:00,17.05,17.05,17.05,17.05,288.0,BWMX
+2023-09-11 13:15:00,17.004,17.004,17.004,17.004,420.0,BWMX
+2023-09-11 13:03:00,17.0,17.0,17.0,17.0,517.0,BWMX
+2023-09-11 13:02:00,17.0,17.0,17.0,17.0,200.0,BWMX
+2023-09-11 12:59:00,17.046,17.046,17.046,17.046,100.0,BWMX
+2023-09-11 12:56:00,17.0,17.02,17.0,17.02,1077.0,BWMX
+2023-09-11 12:53:00,16.95,16.95,16.95,16.95,575.0,BWMX
+2023-09-11 12:41:00,17.0,17.05,17.0,17.04,642.0,BWMX
+2023-09-11 12:40:00,17.0,17.0,17.0,17.0,1096.0,BWMX
+2023-09-11 12:18:00,17.0,17.0,17.0,17.0,302.0,BWMX
+2023-09-11 12:16:00,16.964,16.964,16.964,16.964,1225.0,BWMX
+2023-09-11 11:58:00,16.86,16.86,16.86,16.86,341.0,BWMX
+2023-09-11 11:42:00,16.89,16.89,16.89,16.89,111.0,BWMX
+2023-09-11 11:37:00,16.9,16.98,16.9,16.98,629.0,BWMX
+2023-09-11 11:28:00,16.931,16.931,16.931,16.931,100.0,BWMX
+2023-09-11 11:20:00,17.0,17.0,17.0,17.0,427.0,BWMX
+2023-09-11 11:17:00,16.955,16.955,16.955,16.955,300.0,BWMX
+2023-09-11 11:11:00,17.03,17.03,17.03,17.03,905.0,BWMX
+2023-09-11 11:05:00,16.965,16.965,16.965,16.965,100.0,BWMX
+2023-09-11 11:00:00,16.988,16.988,16.988,16.988,205.0,BWMX
+2023-09-11 10:53:00,17.01,17.01,17.01,17.01,400.0,BWMX
+2023-09-11 10:51:00,17.0,17.0,17.0,17.0,897.0,BWMX
+2023-09-11 10:47:00,16.945,16.945,16.944,16.944,300.0,BWMX
+2023-09-11 10:44:00,16.985,16.985,16.985,16.985,400.0,BWMX
+2023-09-11 10:37:00,16.899,16.899,16.89,16.89,223.0,BWMX
+2023-09-11 10:36:00,16.95,16.95,16.95,16.95,181.0,BWMX
+2023-09-11 10:32:00,17.05,17.05,17.05,17.05,1001.0,BWMX
+2023-09-11 10:30:00,17.05,17.05,17.05,17.05,147.0,BWMX
+2023-09-11 10:25:00,17.05,17.05,17.05,17.05,586.0,BWMX
+2023-09-11 10:15:00,17.0,17.0,17.0,17.0,571.0,BWMX
+2023-09-11 10:14:00,17.0,17.0,17.0,17.0,206.0,BWMX
+2023-09-11 10:12:00,16.95,16.95,16.95,16.95,320.0,BWMX
+2023-09-11 10:00:00,16.95,16.95,16.95,16.95,155.0,BWMX
+2023-09-11 09:59:00,16.95,16.95,16.95,16.95,431.0,BWMX
+2023-09-11 09:52:00,16.89,16.93,16.89,16.9,5980.0,BWMX
+2023-09-11 09:48:00,16.92,16.92,16.92,16.92,200.0,BWMX
+2023-09-11 09:44:00,16.88,16.88,16.88,16.88,1665.0,BWMX
+2023-09-11 09:38:00,17.0,17.0,16.88,16.88,1418.0,BWMX
+2023-09-11 09:35:00,17.05,17.05,17.05,17.05,656.0,BWMX
+2023-09-11 09:32:00,17.034,17.034,17.01,17.02,513.0,BWMX
+2023-09-11 09:30:00,16.98,16.98,16.98,16.98,3415.0,BWMX
+2023-09-11 08:40:00,16.98,17.23,16.98,17.23,350.0,BWMX
+2023-09-11 08:00:00,16.98,16.98,16.98,16.98,1.0,BWMX
diff --git a/data/BWSN_2023_10_3.csv b/data/BWSN_2023_10_3.csv
new file mode 100644
index 000000000..a8aafb812
--- /dev/null
+++ b/data/BWSN_2023_10_3.csv
@@ -0,0 +1,286 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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
+2023-09-28 19:00:00,23.5,23.5,23.5,23.5,537.0,BWSN
+2023-09-28 18:30:00,23.5,23.5,23.5,23.5,537.0,BWSN
+2023-09-28 16:10:00,23.5,23.5,23.5,23.5,537.0,BWSN
+2023-09-28 16:00:00,23.75,23.75,23.5,23.5,1237.0,BWSN
+2023-09-28 14:58:00,23.75,23.75,23.75,23.75,186.0,BWSN
+2023-09-28 14:54:00,23.75,23.78,23.75,23.78,438.0,BWSN
+2023-09-28 14:49:00,23.771,23.771,23.771,23.771,310.0,BWSN
+2023-09-28 14:35:00,23.77,23.77,23.77,23.77,139.0,BWSN
+2023-09-28 12:33:00,23.76,23.76,23.76,23.76,100.0,BWSN
+2023-09-28 12:11:00,23.76,23.76,23.76,23.76,663.0,BWSN
+2023-09-28 11:10:00,23.55,23.57,23.55,23.56,1754.0,BWSN
+2023-09-28 10:33:00,23.78,23.78,23.78,23.78,105.0,BWSN
+2023-09-28 10:23:00,23.765,23.765,23.765,23.765,850.0,BWSN
+2023-09-28 09:30:00,23.5,23.5,23.5,23.5,1095.0,BWSN
+2023-09-27 19:57:00,23.96,23.96,23.96,23.96,2.0,BWSN
+2023-09-27 19:00:00,23.649,23.649,23.649,23.65,100.0,BWSN
+2023-09-27 18:30:00,23.649,23.649,23.649,23.65,100.0,BWSN
+2023-09-27 16:10:00,23.649,23.649,23.649,23.65,400.0,BWSN
+2023-09-27 16:00:00,23.649,23.96,23.649,23.65,900.0,BWSN
+2023-09-27 15:05:00,23.649,23.649,23.649,23.65,400.0,BWSN
+2023-09-27 14:35:00,23.96,23.96,23.96,23.96,200.0,BWSN
+2023-09-27 14:32:00,23.59,23.59,23.59,23.59,200.0,BWSN
+2023-09-27 13:47:00,23.61,23.61,23.61,23.61,100.0,BWSN
+2023-09-27 13:41:00,23.665,23.668,23.665,23.668,250.0,BWSN
+2023-09-27 12:12:00,23.822,23.822,23.822,23.822,210.0,BWSN
+2023-09-27 11:21:00,23.75,23.75,23.75,23.75,450.0,BWSN
+2023-09-27 11:15:00,23.71,23.71,23.71,23.71,180.0,BWSN
+2023-09-27 10:47:00,23.707,23.707,23.707,23.707,202.0,BWSN
+2023-09-27 10:34:00,24.0,24.0,24.0,24.0,400.0,BWSN
+2023-09-27 09:30:00,23.83,23.83,23.83,23.83,465.0,BWSN
+2023-09-26 19:00:00,23.74,23.74,23.74,23.74,100.0,BWSN
+2023-09-26 18:30:00,23.74,23.74,23.74,23.74,100.0,BWSN
+2023-09-26 16:10:00,23.74,23.74,23.74,23.74,100.0,BWSN
+2023-09-26 16:00:00,23.74,23.75,23.7,23.74,302.0,BWSN
+2023-09-26 15:44:00,23.74,23.74,23.74,23.74,300.0,BWSN
+2023-09-26 15:43:00,23.65,23.65,23.65,23.65,163.0,BWSN
+2023-09-26 15:12:00,23.75,23.75,23.74,23.74,600.0,BWSN
+2023-09-26 15:08:00,23.69,23.73,23.69,23.7,496.0,BWSN
+2023-09-26 15:05:00,23.73,23.73,23.73,23.73,250.0,BWSN
+2023-09-26 14:56:00,23.69,23.69,23.69,23.69,230.0,BWSN
+2023-09-26 14:45:00,23.72,23.72,23.685,23.69,500.0,BWSN
+2023-09-26 14:17:00,23.7,23.7,23.7,23.7,241.0,BWSN
+2023-09-26 13:43:00,23.678,23.678,23.678,23.678,4046.0,BWSN
+2023-09-26 13:06:00,23.675,23.675,23.61,23.61,300.0,BWSN
+2023-09-26 11:57:00,23.7,23.71,23.63,23.71,1040.0,BWSN
+2023-09-26 11:55:00,23.703,23.703,23.703,23.703,210.0,BWSN
+2023-09-26 11:42:00,23.88,23.88,23.88,23.88,124.0,BWSN
+2023-09-26 11:36:00,23.96,23.96,23.96,23.96,187.0,BWSN
+2023-09-26 11:00:00,23.95,23.95,23.95,23.95,200.0,BWSN
+2023-09-26 10:13:00,23.745,23.745,23.745,23.745,1000.0,BWSN
+2023-09-26 09:30:00,23.82,23.82,23.82,23.82,100.0,BWSN
+2023-09-25 19:00:00,23.85,23.85,23.85,23.85,100.0,BWSN
+2023-09-25 18:30:00,23.85,23.85,23.85,23.85,100.0,BWSN
+2023-09-25 16:10:00,23.85,23.85,23.85,23.85,100.0,BWSN
+2023-09-25 16:00:00,23.85,23.89,23.71,23.85,247.0,BWSN
+2023-09-25 15:56:00,23.85,23.85,23.85,23.85,101.0,BWSN
+2023-09-25 15:46:00,23.88,23.88,23.88,23.88,400.0,BWSN
+2023-09-25 14:50:00,23.86,23.86,23.86,23.86,580.0,BWSN
+2023-09-25 14:49:00,23.86,23.91,23.86,23.86,970.0,BWSN
+2023-09-25 14:41:00,23.903,23.903,23.903,23.903,335.0,BWSN
+2023-09-25 14:35:00,23.86,23.925,23.86,23.925,587.0,BWSN
+2023-09-25 14:30:00,23.86,23.86,23.86,23.86,900.0,BWSN
+2023-09-25 14:27:00,23.86,23.86,23.86,23.86,100.0,BWSN
+2023-09-25 14:00:00,23.86,23.86,23.86,23.86,1689.0,BWSN
+2023-09-25 11:59:00,23.81,23.81,23.81,23.81,200.0,BWSN
+2023-09-25 11:47:00,23.886,23.886,23.886,23.886,500.0,BWSN
+2023-09-25 11:36:00,23.81,23.81,23.81,23.81,385.0,BWSN
+2023-09-25 11:26:00,23.81,23.81,23.81,23.81,200.0,BWSN
+2023-09-25 11:21:00,23.78,23.93,23.78,23.93,725.0,BWSN
+2023-09-25 10:48:00,23.77,23.77,23.77,23.77,250.0,BWSN
+2023-09-25 10:18:00,23.86,23.87,23.86,23.87,300.0,BWSN
+2023-09-25 10:05:00,23.78,23.78,23.78,23.78,1125.0,BWSN
+2023-09-25 10:03:00,23.86,23.89,23.86,23.89,500.0,BWSN
+2023-09-25 09:43:00,23.85,23.89,23.85,23.89,300.0,BWSN
+2023-09-25 09:30:00,23.75,23.75,23.75,23.75,3000.0,BWSN
+2023-09-22 19:00:00,24.0,24.0,24.0,24.0,100.0,BWSN
+2023-09-22 18:30:00,24.0,24.0,24.0,24.0,100.0,BWSN
+2023-09-22 16:10:00,24.0,24.0,24.0,24.0,300.0,BWSN
+2023-09-22 16:00:00,23.88,24.0,23.88,24.0,634.0,BWSN
+2023-09-22 15:13:00,23.88,24.0,23.854,24.0,500.0,BWSN
+2023-09-22 15:12:00,23.88,23.88,23.88,23.88,388.0,BWSN
+2023-09-22 15:11:00,23.81,23.81,23.81,23.81,138.0,BWSN
+2023-09-22 15:09:00,23.88,23.88,23.88,23.88,100.0,BWSN
+2023-09-22 15:05:00,23.84,23.85,23.83,23.85,500.0,BWSN
+2023-09-22 15:04:00,23.84,23.84,23.826,23.826,600.0,BWSN
+2023-09-22 14:13:00,23.925,23.925,23.828,23.828,1501.0,BWSN
+2023-09-22 13:58:00,23.93,23.93,23.93,23.93,100.0,BWSN
+2023-09-22 13:19:00,23.765,23.765,23.765,23.765,800.0,BWSN
+2023-09-22 11:48:00,23.84,23.85,23.84,23.85,560.0,BWSN
+2023-09-22 11:35:00,23.8,23.8,23.8,23.8,892.0,BWSN
+2023-09-22 11:20:00,23.8,23.8,23.8,23.8,1000.0,BWSN
+2023-09-22 10:07:00,23.82,23.82,23.82,23.82,100.0,BWSN
+2023-09-22 09:48:00,23.85,23.85,23.85,23.85,1113.0,BWSN
+2023-09-22 09:40:00,23.85,23.85,23.85,23.85,200.0,BWSN
+2023-09-22 09:30:00,24.0,24.0,24.0,24.0,100.0,BWSN
+2023-09-21 19:00:00,23.98,23.98,23.98,23.98,100.0,BWSN
+2023-09-21 18:30:00,23.98,23.98,23.98,23.98,100.0,BWSN
+2023-09-21 16:10:00,23.98,23.98,23.98,23.98,101.0,BWSN
+2023-09-21 16:00:00,23.98,23.98,23.98,23.98,302.0,BWSN
+2023-09-21 15:35:00,23.98,23.98,23.98,23.98,300.0,BWSN
+2023-09-21 15:31:00,23.85,23.92,23.85,23.92,459.0,BWSN
+2023-09-21 15:10:00,23.95,23.968,23.95,23.968,580.0,BWSN
+2023-09-21 15:07:00,23.99,23.99,23.99,23.99,100.0,BWSN
+2023-09-21 13:37:00,23.96,23.96,23.96,23.96,200.0,BWSN
+2023-09-21 11:54:00,23.96,23.96,23.96,23.96,150.0,BWSN
+2023-09-21 11:32:00,24.0,24.0,24.0,24.0,718.0,BWSN
+2023-09-21 11:31:00,24.05,24.05,24.05,24.05,880.0,BWSN
+2023-09-21 10:41:00,24.13,24.13,24.13,24.13,600.0,BWSN
+2023-09-21 10:11:00,24.06,24.06,24.05,24.05,500.0,BWSN
+2023-09-20 19:00:00,24.21,24.21,24.21,24.21,100.0,BWSN
+2023-09-20 18:30:00,24.21,24.21,24.21,24.21,100.0,BWSN
+2023-09-20 16:10:00,24.21,24.21,24.21,24.21,100.0,BWSN
+2023-09-20 16:00:00,24.21,24.22,24.21,24.21,260.0,BWSN
+2023-09-20 15:54:00,24.3,24.3,24.21,24.21,569.0,BWSN
+2023-09-20 15:32:00,24.3,24.3,24.3,24.3,1080.0,BWSN
+2023-09-20 14:47:00,24.236,24.236,24.236,24.236,160.0,BWSN
+2023-09-20 12:48:00,24.211,24.211,24.211,24.211,310.0,BWSN
+2023-09-20 12:20:00,24.25,24.25,24.211,24.211,535.0,BWSN
+2023-09-20 11:35:00,24.212,24.23,24.212,24.23,220.0,BWSN
+2023-09-20 11:30:00,24.21,24.21,24.21,24.21,480.0,BWSN
+2023-09-20 10:28:00,24.3,24.3,24.3,24.3,225.0,BWSN
+2023-09-20 10:13:00,24.263,24.263,24.263,24.263,362.0,BWSN
+2023-09-20 10:01:00,24.22,24.22,24.22,24.22,200.0,BWSN
+2023-09-20 09:59:00,24.272,24.272,24.242,24.242,420.0,BWSN
+2023-09-19 19:00:00,24.34,24.34,24.34,24.34,100.0,BWSN
+2023-09-19 18:30:00,24.34,24.34,24.34,24.34,100.0,BWSN
+2023-09-19 16:10:00,24.34,24.34,24.34,24.34,151.0,BWSN
+2023-09-19 16:00:00,24.34,24.34,24.34,24.34,453.0,BWSN
+2023-09-19 15:58:00,24.33,24.34,24.33,24.34,903.0,BWSN
+2023-09-19 15:57:00,24.32,24.32,24.32,24.32,310.0,BWSN
+2023-09-19 15:41:00,24.29,24.29,24.29,24.29,195.0,BWSN
+2023-09-19 15:36:00,24.29,24.29,24.29,24.29,299.0,BWSN
+2023-09-19 15:30:00,24.296,24.296,24.296,24.296,200.0,BWSN
+2023-09-19 15:06:00,24.35,24.35,24.35,24.35,410.0,BWSN
+2023-09-19 14:07:00,24.24,24.24,24.24,24.24,112.0,BWSN
+2023-09-19 13:41:00,24.24,24.24,24.24,24.24,200.0,BWSN
+2023-09-19 12:53:00,24.22,24.22,24.22,24.22,200.0,BWSN
+2023-09-19 12:27:00,24.25,24.25,24.25,24.25,400.0,BWSN
+2023-09-19 11:49:00,24.22,24.22,24.214,24.214,250.0,BWSN
+2023-09-19 11:23:00,24.21,24.21,24.21,24.21,300.0,BWSN
+2023-09-19 11:00:00,24.15,24.15,24.15,24.15,222.0,BWSN
+2023-09-19 10:20:00,24.15,24.15,24.15,24.15,200.0,BWSN
+2023-09-19 09:39:00,24.33,24.33,24.33,24.33,190.0,BWSN
+2023-09-19 09:36:00,24.338,24.338,24.33,24.33,400.0,BWSN
+2023-09-18 19:00:00,24.33,24.33,24.33,24.33,100.0,BWSN
+2023-09-18 18:30:00,24.33,24.33,24.33,24.33,100.0,BWSN
+2023-09-18 16:10:00,24.33,24.33,24.33,24.33,100.0,BWSN
+2023-09-18 16:00:00,24.33,24.38,24.33,24.33,204.0,BWSN
+2023-09-18 15:54:00,24.33,24.33,24.33,24.33,100.0,BWSN
+2023-09-18 15:45:00,24.31,24.31,24.31,24.31,302.0,BWSN
+2023-09-18 15:43:00,24.32,24.38,24.32,24.38,290.0,BWSN
+2023-09-18 15:39:00,24.32,24.32,24.32,24.32,349.0,BWSN
+2023-09-18 15:36:00,24.4,24.4,24.4,24.4,294.0,BWSN
+2023-09-18 15:13:00,24.357,24.357,24.357,24.357,127.0,BWSN
+2023-09-18 15:00:00,24.32,24.32,24.32,24.32,299.0,BWSN
+2023-09-18 14:40:00,24.305,24.305,24.305,24.305,115.0,BWSN
+2023-09-18 14:14:00,24.232,24.3,24.232,24.3,300.0,BWSN
+2023-09-18 12:34:00,24.3,24.4,24.3,24.4,430.0,BWSN
+2023-09-18 12:33:00,24.15,24.3,24.15,24.3,810.0,BWSN
+2023-09-18 12:24:00,24.233,24.233,24.233,24.233,600.0,BWSN
+2023-09-18 11:49:00,24.212,24.212,24.212,24.212,148.0,BWSN
+2023-09-18 09:30:00,24.05,24.05,24.05,24.05,106.0,BWSN
+2023-09-15 19:00:00,24.0,24.0,24.0,24.0,100.0,BWSN
+2023-09-15 18:30:00,24.0,24.0,24.0,24.0,100.0,BWSN
+2023-09-15 16:10:00,24.0,24.0,24.0,24.0,2029.0,BWSN
+2023-09-15 16:00:00,24.11,24.11,23.99,24.0,4160.0,BWSN
+2023-09-15 15:48:00,24.0,24.0,24.0,24.0,2029.0,BWSN
+2023-09-15 15:37:00,24.01,24.01,24.0,24.0,872.0,BWSN
+2023-09-15 15:16:00,24.1,24.1,24.1,24.1,300.0,BWSN
+2023-09-15 15:15:00,24.1,24.1,24.03,24.03,500.0,BWSN
+2023-09-15 15:10:00,24.1,24.1,24.1,24.1,115.0,BWSN
+2023-09-15 15:09:00,24.11,24.11,24.11,24.11,151.0,BWSN
+2023-09-15 15:02:00,24.12,24.12,24.11,24.11,1304.0,BWSN
+2023-09-15 14:59:00,24.2,24.2,24.2,24.2,100.0,BWSN
+2023-09-15 10:39:00,24.23,24.23,24.23,24.23,105.0,BWSN
+2023-09-15 09:30:00,24.2,24.2,24.2,24.2,100.0,BWSN
+2023-09-15 08:00:00,24.1,24.1,24.1,24.1,100.0,BWSN
+2023-09-14 19:00:00,24.13,24.13,24.13,24.13,100.0,BWSN
+2023-09-14 18:30:00,24.13,24.13,24.13,24.13,100.0,BWSN
+2023-09-14 16:10:00,24.13,24.13,24.13,24.13,118.0,BWSN
+2023-09-14 16:00:00,24.13,24.13,24.13,24.13,236.0,BWSN
+2023-09-14 15:59:00,24.13,24.13,24.13,24.13,125.0,BWSN
+2023-09-14 14:59:00,24.24,24.25,24.24,24.25,316.0,BWSN
+2023-09-14 13:40:00,24.05,24.05,24.05,24.05,230.0,BWSN
+2023-09-14 12:38:00,24.082,24.082,24.082,24.082,200.0,BWSN
+2023-09-14 12:19:00,24.15,24.15,24.15,24.15,295.0,BWSN
+2023-09-14 10:45:00,24.225,24.225,24.225,24.225,200.0,BWSN
+2023-09-13 19:00:00,24.1,24.1,24.1,24.1,100.0,BWSN
+2023-09-13 18:30:00,24.1,24.1,24.1,24.1,100.0,BWSN
+2023-09-13 16:10:00,24.1,24.1,24.1,24.1,100.0,BWSN
+2023-09-13 16:00:00,24.15,24.15,24.1,24.1,294.0,BWSN
+2023-09-13 14:53:00,24.1,24.1,24.1,24.1,200.0,BWSN
+2023-09-13 14:47:00,24.114,24.114,24.114,24.114,100.0,BWSN
+2023-09-13 14:46:00,24.11,24.11,24.1,24.1,200.0,BWSN
+2023-09-13 14:23:00,24.2,24.2,24.2,24.2,432.0,BWSN
+2023-09-13 14:00:00,24.12,24.12,24.11,24.11,300.0,BWSN
+2023-09-13 13:59:00,24.11,24.11,24.11,24.11,150.0,BWSN
+2023-09-13 13:58:00,24.11,24.11,24.11,24.11,150.0,BWSN
+2023-09-13 13:57:00,24.113,24.113,24.113,24.113,200.0,BWSN
+2023-09-13 13:55:00,24.113,24.12,24.113,24.12,200.0,BWSN
+2023-09-13 13:26:00,24.17,24.2,24.17,24.2,582.0,BWSN
+2023-09-13 13:25:00,24.16,24.16,24.16,24.16,225.0,BWSN
+2023-09-13 11:19:00,24.16,24.16,24.16,24.16,413.0,BWSN
+2023-09-13 10:45:00,24.15,24.15,24.15,24.15,820.0,BWSN
+2023-09-13 10:44:00,24.15,24.15,24.15,24.15,200.0,BWSN
+2023-09-13 10:24:00,24.16,24.16,24.15,24.15,425.0,BWSN
+2023-09-13 09:55:00,24.15,24.15,24.15,24.15,220.0,BWSN
+2023-09-13 09:38:00,24.15,24.15,24.15,24.15,250.0,BWSN
+2023-09-12 19:00:00,24.28,24.28,24.28,24.28,147.0,BWSN
+2023-09-12 18:30:00,24.28,24.28,24.28,24.28,147.0,BWSN
+2023-09-12 16:10:00,24.28,24.28,24.28,24.28,147.0,BWSN
+2023-09-12 16:00:00,24.25,24.28,24.22,24.28,640.0,BWSN
+2023-09-12 15:51:00,24.25,24.25,24.25,24.25,412.0,BWSN
+2023-09-12 15:10:00,24.284,24.284,24.284,24.284,200.0,BWSN
+2023-09-12 15:09:00,24.22,24.26,24.216,24.26,800.0,BWSN
+2023-09-12 14:52:00,24.16,24.16,24.16,24.16,126.0,BWSN
+2023-09-12 14:17:00,24.204,24.204,24.199,24.199,522.0,BWSN
+2023-09-12 13:48:00,24.171,24.171,24.171,24.171,300.0,BWSN
+2023-09-12 13:27:00,24.185,24.185,24.185,24.185,300.0,BWSN
+2023-09-11 19:10:00,24.5,24.5,24.5,24.5,3.0,BWSN
+2023-09-11 19:00:00,24.22,24.22,24.22,24.22,100.0,BWSN
+2023-09-11 18:30:00,24.22,24.22,24.22,24.22,100.0,BWSN
+2023-09-11 16:10:00,24.22,24.22,24.22,24.22,100.0,BWSN
+2023-09-11 16:00:00,24.22,24.24,24.22,24.22,275.0,BWSN
+2023-09-11 15:32:00,24.22,24.22,24.22,24.22,200.0,BWSN
+2023-09-11 14:11:00,24.31,24.369,24.31,24.31,301.0,BWSN
+2023-09-11 12:59:00,24.45,24.45,24.45,24.45,700.0,BWSN
+2023-09-11 12:57:00,24.262,24.285,24.262,24.285,1100.0,BWSN
+2023-09-11 11:08:00,24.44,24.45,24.3,24.45,499.0,BWSN
+2023-09-11 09:38:00,24.36,24.36,24.35,24.35,1251.0,BWSN
+2023-09-11 09:30:00,24.28,24.28,24.28,24.28,100.0,BWSN
diff --git a/data/BWXT_2023_10_3.csv b/data/BWXT_2023_10_3.csv
new file mode 100644
index 000000000..3464b1f02
--- /dev/null
+++ b/data/BWXT_2023_10_3.csv
@@ -0,0 +1,4971 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 14:34:00,72.559,72.565,72.51,72.51,731.0,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 12:15:00,73.09,73.1,73.06,73.079,1434.0,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 10:18:00,74.56,74.64,74.552,74.605,2611.0,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 09:50:00,75.0,75.0,74.877,74.877,681.0,BWXT
+2023-10-02 09:49:00,74.787,74.788,74.787,74.787,207.0,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 14:35:00,74.918,74.96,74.917,74.96,1495.0,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 12:25:00,75.332,75.332,75.333,75.333,151.0,BWXT
+2023-09-29 12:24:00,75.31,75.359,75.306,75.345,1873.0,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 11:31:00,75.34,75.356,75.325,75.356,667.0,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 10:18:00,75.41,75.41,75.392,75.392,493.0,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 10:12:00,75.4,75.42,75.382,75.42,4375.0,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
+2023-09-28 19:54:00,75.46,75.53,75.46,75.53,586.0,BWXT
+2023-09-28 19:00:00,75.06,75.06,75.06,75.06,85686.0,BWXT
+2023-09-28 18:50:00,75.08,75.08,75.08,75.08,1.0,BWXT
+2023-09-28 18:30:00,75.06,75.06,75.06,75.06,85686.0,BWXT
+2023-09-28 18:03:00,75.49,75.49,75.49,75.49,3.0,BWXT
+2023-09-28 17:03:00,75.55,75.55,75.55,75.55,50.0,BWXT
+2023-09-28 16:47:00,75.09,75.09,75.09,75.09,1.0,BWXT
+2023-09-28 16:40:00,73.78,73.78,73.78,73.78,10.0,BWXT
+2023-09-28 16:10:00,75.06,75.06,75.06,75.06,85686.0,BWXT
+2023-09-28 16:09:00,75.06,75.06,75.06,75.06,400.0,BWXT
+2023-09-28 16:07:00,74.5,74.5,74.5,74.5,1.0,BWXT
+2023-09-28 16:01:00,75.06,75.06,75.06,75.06,401.0,BWXT
+2023-09-28 16:00:00,75.06,75.06,75.06,75.06,180063.0,BWXT
+2023-09-28 15:59:00,74.98,75.06,74.98,75.06,21920.0,BWXT
+2023-09-28 15:58:00,75.0,75.02,74.99,74.99,5588.0,BWXT
+2023-09-28 15:57:00,75.0,75.01,74.97,74.995,7309.0,BWXT
+2023-09-28 15:56:00,74.97,75.0,74.96,75.0,6062.0,BWXT
+2023-09-28 15:55:00,74.96,75.0,74.94,74.965,4474.0,BWXT
+2023-09-28 15:54:00,74.89,74.98,74.87,74.98,6176.0,BWXT
+2023-09-28 15:53:00,74.89,74.91,74.88,74.899,3434.0,BWXT
+2023-09-28 15:52:00,74.91,74.94,74.89,74.9,4102.0,BWXT
+2023-09-28 15:51:00,74.88,74.9,74.841,74.9,3541.0,BWXT
+2023-09-28 15:50:00,74.88,74.91,74.85,74.88,6617.0,BWXT
+2023-09-28 15:49:00,74.89,74.91,74.89,74.899,2544.0,BWXT
+2023-09-28 15:48:00,74.85,74.87,74.85,74.87,1947.0,BWXT
+2023-09-28 15:47:00,74.87,74.89,74.851,74.89,1683.0,BWXT
+2023-09-28 15:46:00,74.82,74.86,74.82,74.84,2265.0,BWXT
+2023-09-28 15:45:00,74.78,74.82,74.78,74.805,2800.0,BWXT
+2023-09-28 15:44:00,74.775,74.775,74.74,74.76,1633.0,BWXT
+2023-09-28 15:43:00,74.745,74.76,74.73,74.76,2724.0,BWXT
+2023-09-28 15:42:00,74.72,74.76,74.72,74.76,1507.0,BWXT
+2023-09-28 15:41:00,74.7,74.72,74.7,74.72,789.0,BWXT
+2023-09-28 15:40:00,74.68,74.68,74.63,74.68,7348.0,BWXT
+2023-09-28 15:39:00,74.71,74.71,74.695,74.7,1262.0,BWXT
+2023-09-28 15:38:00,74.7,74.7,74.7,74.7,1019.0,BWXT
+2023-09-28 15:37:00,74.75,74.75,74.74,74.74,312.0,BWXT
+2023-09-28 15:36:00,74.78,74.8,74.767,74.77,1610.0,BWXT
+2023-09-28 15:35:00,74.78,74.795,74.77,74.795,880.0,BWXT
+2023-09-28 15:34:00,74.83,74.83,74.78,74.78,1891.0,BWXT
+2023-09-28 15:33:00,74.83,74.83,74.83,74.83,847.0,BWXT
+2023-09-28 15:32:00,74.815,74.85,74.81,74.83,3755.0,BWXT
+2023-09-28 15:31:00,74.83,74.83,74.81,74.815,2804.0,BWXT
+2023-09-28 15:30:00,74.92,74.92,74.825,74.825,3492.0,BWXT
+2023-09-28 15:28:00,74.93,74.93,74.892,74.892,214.0,BWXT
+2023-09-28 15:26:00,74.93,74.93,74.89,74.89,823.0,BWXT
+2023-09-28 15:25:00,74.877,74.93,74.877,74.93,620.0,BWXT
+2023-09-28 15:24:00,74.86,74.86,74.86,74.86,422.0,BWXT
+2023-09-28 15:23:00,74.805,74.83,74.805,74.83,773.0,BWXT
+2023-09-28 15:22:00,74.78,74.78,74.78,74.78,739.0,BWXT
+2023-09-28 15:20:00,74.73,74.76,74.73,74.76,1473.0,BWXT
+2023-09-28 15:19:00,74.75,74.75,74.75,74.75,465.0,BWXT
+2023-09-28 15:18:00,74.76,74.77,74.76,74.77,679.0,BWXT
+2023-09-28 15:17:00,74.77,74.77,74.77,74.77,364.0,BWXT
+2023-09-28 15:16:00,74.75,74.76,74.75,74.755,2162.0,BWXT
+2023-09-28 15:14:00,74.72,74.72,74.72,74.72,443.0,BWXT
+2023-09-28 15:13:00,74.7,74.7,74.7,74.7,494.0,BWXT
+2023-09-28 15:12:00,74.69,74.71,74.69,74.71,562.0,BWXT
+2023-09-28 15:10:00,74.68,74.7,74.68,74.69,1232.0,BWXT
+2023-09-28 15:09:00,74.66,74.66,74.66,74.66,156.0,BWXT
+2023-09-28 15:08:00,74.66,74.66,74.66,74.66,189.0,BWXT
+2023-09-28 15:07:00,74.65,74.65,74.65,74.65,1698.0,BWXT
+2023-09-28 15:06:00,74.66,74.67,74.66,74.67,939.0,BWXT
+2023-09-28 15:05:00,74.66,74.67,74.66,74.67,497.0,BWXT
+2023-09-28 15:04:00,74.65,74.65,74.64,74.64,854.0,BWXT
+2023-09-28 15:03:00,74.61,74.61,74.61,74.61,689.0,BWXT
+2023-09-28 15:02:00,74.59,74.605,74.59,74.59,881.0,BWXT
+2023-09-28 14:59:00,74.585,74.585,74.585,74.585,218.0,BWXT
+2023-09-28 14:58:00,74.55,74.6,74.55,74.585,1419.0,BWXT
+2023-09-28 14:57:00,74.56,74.58,74.56,74.58,444.0,BWXT
+2023-09-28 14:56:00,74.56,74.56,74.56,74.56,375.0,BWXT
+2023-09-28 14:55:00,74.6,74.6,74.56,74.56,1050.0,BWXT
+2023-09-28 14:54:00,74.575,74.59,74.575,74.585,599.0,BWXT
+2023-09-28 14:51:00,74.59,74.59,74.58,74.58,383.0,BWXT
+2023-09-28 14:50:00,74.6,74.6,74.6,74.6,731.0,BWXT
+2023-09-28 14:49:00,74.58,74.58,74.58,74.58,444.0,BWXT
+2023-09-28 14:48:00,74.57,74.57,74.545,74.545,207.0,BWXT
+2023-09-28 14:46:00,74.55,74.55,74.55,74.55,327.0,BWXT
+2023-09-28 14:45:00,74.55,74.55,74.55,74.55,160.0,BWXT
+2023-09-28 14:44:00,74.63,74.63,74.565,74.565,1496.0,BWXT
+2023-09-28 14:43:00,74.625,74.645,74.625,74.645,948.0,BWXT
+2023-09-28 14:42:00,74.62,74.62,74.62,74.62,456.0,BWXT
+2023-09-28 14:41:00,74.63,74.63,74.615,74.615,345.0,BWXT
+2023-09-28 14:40:00,74.65,74.67,74.62,74.62,1073.0,BWXT
+2023-09-28 14:39:00,74.66,74.66,74.66,74.66,230.0,BWXT
+2023-09-28 14:38:00,74.64,74.64,74.64,74.64,102.0,BWXT
+2023-09-28 14:37:00,74.625,74.64,74.625,74.64,1484.0,BWXT
+2023-09-28 14:36:00,74.615,74.615,74.615,74.615,398.0,BWXT
+2023-09-28 14:35:00,74.66,74.66,74.66,74.66,164.0,BWXT
+2023-09-28 14:34:00,74.735,74.735,74.685,74.685,1165.0,BWXT
+2023-09-28 14:33:00,74.74,74.74,74.73,74.73,896.0,BWXT
+2023-09-28 14:32:00,74.725,74.74,74.725,74.74,685.0,BWXT
+2023-09-28 14:31:00,74.71,74.71,74.71,74.71,242.0,BWXT
+2023-09-28 14:30:00,74.69,74.725,74.69,74.7,2337.0,BWXT
+2023-09-28 14:29:00,74.69,74.69,74.69,74.69,772.0,BWXT
+2023-09-28 14:27:00,74.74,74.74,74.72,74.72,315.0,BWXT
+2023-09-28 14:26:00,74.715,74.715,74.715,74.715,588.0,BWXT
+2023-09-28 14:25:00,74.725,74.725,74.725,74.725,207.0,BWXT
+2023-09-28 14:24:00,74.73,74.73,74.725,74.725,496.0,BWXT
+2023-09-28 14:23:00,74.725,74.725,74.71,74.71,1158.0,BWXT
+2023-09-28 14:22:00,74.733,74.733,74.733,74.733,543.0,BWXT
+2023-09-28 14:21:00,74.74,74.74,74.735,74.735,806.0,BWXT
+2023-09-28 14:20:00,74.72,74.72,74.72,74.72,122.0,BWXT
+2023-09-28 14:19:00,74.72,74.726,74.72,74.726,247.0,BWXT
+2023-09-28 14:18:00,74.715,74.74,74.715,74.74,242.0,BWXT
+2023-09-28 14:17:00,74.715,74.715,74.715,74.715,311.0,BWXT
+2023-09-28 14:15:00,74.72,74.72,74.72,74.72,180.0,BWXT
+2023-09-28 14:14:00,74.72,74.72,74.72,74.72,235.0,BWXT
+2023-09-28 14:13:00,74.64,74.68,74.64,74.68,762.0,BWXT
+2023-09-28 14:12:00,74.662,74.662,74.662,74.662,809.0,BWXT
+2023-09-28 14:11:00,74.64,74.64,74.64,74.64,302.0,BWXT
+2023-09-28 14:10:00,74.68,74.68,74.68,74.68,322.0,BWXT
+2023-09-28 14:09:00,74.74,74.75,74.73,74.73,1085.0,BWXT
+2023-09-28 14:08:00,74.76,74.76,74.76,74.76,383.0,BWXT
+2023-09-28 14:06:00,74.72,74.74,74.72,74.74,975.0,BWXT
+2023-09-28 14:05:00,74.705,74.705,74.705,74.705,112.0,BWXT
+2023-09-28 14:04:00,74.7,74.71,74.7,74.71,867.0,BWXT
+2023-09-28 14:02:00,74.71,74.71,74.71,74.71,789.0,BWXT
+2023-09-28 14:00:00,74.68,74.68,74.68,74.68,285.0,BWXT
+2023-09-28 13:59:00,74.74,74.74,74.69,74.69,1829.0,BWXT
+2023-09-28 13:57:00,74.76,74.76,74.76,74.76,149.0,BWXT
+2023-09-28 13:55:00,74.79,74.8,74.74,74.74,1829.0,BWXT
+2023-09-28 13:53:00,74.78,74.79,74.778,74.79,692.0,BWXT
+2023-09-28 13:52:00,74.78,74.78,74.78,74.78,649.0,BWXT
+2023-09-28 13:51:00,74.79,74.795,74.79,74.795,280.0,BWXT
+2023-09-28 13:50:00,74.78,74.78,74.77,74.77,751.0,BWXT
+2023-09-28 13:49:00,74.78,74.78,74.78,74.78,102.0,BWXT
+2023-09-28 13:48:00,74.83,74.83,74.78,74.783,1240.0,BWXT
+2023-09-28 13:47:00,74.845,74.845,74.845,74.845,253.0,BWXT
+2023-09-28 13:46:00,74.8,74.84,74.8,74.84,1158.0,BWXT
+2023-09-28 13:45:00,74.78,74.78,74.78,74.78,142.0,BWXT
+2023-09-28 13:44:00,74.78,74.78,74.78,74.78,329.0,BWXT
+2023-09-28 13:43:00,74.78,74.78,74.775,74.775,757.0,BWXT
+2023-09-28 13:42:00,74.8,74.83,74.78,74.78,1156.0,BWXT
+2023-09-28 13:41:00,74.775,74.79,74.775,74.79,284.0,BWXT
+2023-09-28 13:40:00,74.78,74.78,74.77,74.775,1179.0,BWXT
+2023-09-28 13:39:00,74.747,74.747,74.747,74.747,120.0,BWXT
+2023-09-28 13:38:00,74.76,74.76,74.76,74.76,603.0,BWXT
+2023-09-28 13:37:00,74.76,74.8,74.75,74.755,3999.0,BWXT
+2023-09-28 13:36:00,74.73,74.76,74.73,74.75,1329.0,BWXT
+2023-09-28 13:35:00,74.75,74.75,74.695,74.695,1578.0,BWXT
+2023-09-28 13:34:00,74.77,74.77,74.76,74.77,788.0,BWXT
+2023-09-28 13:33:00,74.785,74.785,74.77,74.77,575.0,BWXT
+2023-09-28 13:32:00,74.77,74.78,74.77,74.78,672.0,BWXT
+2023-09-28 13:31:00,74.79,74.79,74.78,74.79,635.0,BWXT
+2023-09-28 13:30:00,74.8,74.825,74.78,74.825,1567.0,BWXT
+2023-09-28 13:27:00,74.8,74.8,74.8,74.8,316.0,BWXT
+2023-09-28 13:25:00,74.86,74.86,74.86,74.86,616.0,BWXT
+2023-09-28 13:24:00,74.87,74.87,74.87,74.87,458.0,BWXT
+2023-09-28 13:22:00,74.84,74.88,74.84,74.88,1394.0,BWXT
+2023-09-28 13:21:00,74.81,74.84,74.81,74.84,592.0,BWXT
+2023-09-28 13:20:00,74.82,74.83,74.82,74.83,325.0,BWXT
+2023-09-28 13:19:00,74.815,74.815,74.815,74.815,134.0,BWXT
+2023-09-28 13:17:00,74.79,74.79,74.79,74.79,303.0,BWXT
+2023-09-28 13:16:00,74.8,74.8,74.78,74.78,687.0,BWXT
+2023-09-28 13:15:00,74.815,74.815,74.815,74.815,416.0,BWXT
+2023-09-28 13:13:00,74.805,74.815,74.805,74.815,480.0,BWXT
+2023-09-28 13:12:00,74.81,74.84,74.79,74.79,929.0,BWXT
+2023-09-28 13:11:00,74.82,74.82,74.82,74.82,186.0,BWXT
+2023-09-28 13:10:00,74.84,74.84,74.84,74.84,141.0,BWXT
+2023-09-28 13:08:00,74.845,74.845,74.83,74.83,470.0,BWXT
+2023-09-28 13:06:00,74.78,74.78,74.78,74.78,128.0,BWXT
+2023-09-28 13:05:00,74.81,74.81,74.78,74.8,1139.0,BWXT
+2023-09-28 13:04:00,74.85,74.85,74.835,74.835,380.0,BWXT
+2023-09-28 13:03:00,74.86,74.86,74.83,74.83,547.0,BWXT
+2023-09-28 13:02:00,74.88,74.88,74.88,74.88,189.0,BWXT
+2023-09-28 13:01:00,74.88,74.88,74.88,74.88,105.0,BWXT
+2023-09-28 13:00:00,74.88,74.88,74.86,74.86,407.0,BWXT
+2023-09-28 12:59:00,74.83,74.88,74.825,74.86,2605.0,BWXT
+2023-09-28 12:58:00,74.86,74.86,74.84,74.84,1865.0,BWXT
+2023-09-28 12:57:00,74.84,74.84,74.84,74.84,119.0,BWXT
+2023-09-28 12:56:00,74.81,74.81,74.81,74.81,267.0,BWXT
+2023-09-28 12:55:00,74.81,74.81,74.78,74.78,354.0,BWXT
+2023-09-28 12:54:00,74.91,74.91,74.835,74.835,1220.0,BWXT
+2023-09-28 12:52:00,74.91,74.91,74.91,74.91,301.0,BWXT
+2023-09-28 12:51:00,74.93,74.93,74.92,74.925,648.0,BWXT
+2023-09-28 12:49:00,74.955,74.955,74.94,74.94,418.0,BWXT
+2023-09-28 12:48:00,74.97,74.97,74.94,74.94,822.0,BWXT
+2023-09-28 12:47:00,74.98,74.98,74.98,74.98,167.0,BWXT
+2023-09-28 12:44:00,75.09,75.12,75.06,75.06,709.0,BWXT
+2023-09-28 12:40:00,75.04,75.04,75.04,75.04,186.0,BWXT
+2023-09-28 12:39:00,75.07,75.1,75.04,75.04,1190.0,BWXT
+2023-09-28 12:38:00,75.108,75.108,75.108,75.108,104.0,BWXT
+2023-09-28 12:37:00,75.09,75.09,75.09,75.09,134.0,BWXT
+2023-09-28 12:36:00,75.06,75.07,75.06,75.07,1193.0,BWXT
+2023-09-28 12:35:00,75.04,75.04,75.04,75.04,303.0,BWXT
+2023-09-28 12:34:00,75.025,75.025,75.025,75.025,312.0,BWXT
+2023-09-28 12:33:00,75.06,75.06,75.06,75.06,466.0,BWXT
+2023-09-28 12:32:00,75.13,75.13,75.06,75.06,1511.0,BWXT
+2023-09-28 12:31:00,75.24,75.24,75.175,75.176,1154.0,BWXT
+2023-09-28 12:30:00,75.34,75.34,75.27,75.27,1980.0,BWXT
+2023-09-28 12:29:00,75.31,75.31,75.31,75.31,277.0,BWXT
+2023-09-28 12:27:00,75.19,75.245,75.19,75.245,1495.0,BWXT
+2023-09-28 12:25:00,75.16,75.19,75.15,75.19,1018.0,BWXT
+2023-09-28 12:24:00,75.12,75.18,75.12,75.18,2474.0,BWXT
+2023-09-28 12:22:00,75.12,75.14,75.12,75.14,775.0,BWXT
+2023-09-28 12:21:00,75.115,75.115,75.1,75.1,457.0,BWXT
+2023-09-28 12:19:00,75.05,75.08,75.05,75.07,1437.0,BWXT
+2023-09-28 12:18:00,75.065,75.065,75.065,75.065,238.0,BWXT
+2023-09-28 12:17:00,75.0,75.06,75.0,75.05,854.0,BWXT
+2023-09-28 12:16:00,74.978,74.99,74.978,74.99,698.0,BWXT
+2023-09-28 12:14:00,74.923,74.975,74.923,74.975,1463.0,BWXT
+2023-09-28 12:13:00,74.91,74.91,74.91,74.91,321.0,BWXT
+2023-09-28 12:10:00,74.95,74.95,74.93,74.93,1251.0,BWXT
+2023-09-28 12:09:00,74.93,74.93,74.93,74.93,215.0,BWXT
+2023-09-28 12:08:00,74.94,74.97,74.94,74.97,1155.0,BWXT
+2023-09-28 12:05:00,74.92,74.92,74.92,74.92,709.0,BWXT
+2023-09-28 12:03:00,74.94,74.94,74.94,74.94,586.0,BWXT
+2023-09-28 12:02:00,74.95,74.96,74.95,74.96,956.0,BWXT
+2023-09-28 12:01:00,74.96,74.98,74.96,74.98,592.0,BWXT
+2023-09-28 11:59:00,74.96,74.96,74.96,74.96,197.0,BWXT
+2023-09-28 11:56:00,74.92,74.95,74.92,74.92,927.0,BWXT
+2023-09-28 11:55:00,74.96,74.98,74.96,74.96,824.0,BWXT
+2023-09-28 11:54:00,74.93,74.93,74.91,74.91,353.0,BWXT
+2023-09-28 11:53:00,74.95,74.97,74.95,74.97,743.0,BWXT
+2023-09-28 11:52:00,75.02,75.02,75.0,75.0,936.0,BWXT
+2023-09-28 11:51:00,75.02,75.04,75.01,75.02,1395.0,BWXT
+2023-09-28 11:50:00,75.025,75.025,75.025,75.025,258.0,BWXT
+2023-09-28 11:49:00,75.02,75.04,75.02,75.02,693.0,BWXT
+2023-09-28 11:48:00,75.05,75.05,75.02,75.02,1171.0,BWXT
+2023-09-28 11:47:00,75.085,75.085,75.07,75.07,868.0,BWXT
+2023-09-28 11:46:00,75.07,75.085,75.07,75.085,640.0,BWXT
+2023-09-28 11:45:00,75.03,75.075,75.03,75.071,1126.0,BWXT
+2023-09-28 11:44:00,75.03,75.04,75.03,75.04,462.0,BWXT
+2023-09-28 11:43:00,75.06,75.06,75.04,75.04,1826.0,BWXT
+2023-09-28 11:42:00,75.05,75.05,75.05,75.05,108.0,BWXT
+2023-09-28 11:41:00,75.053,75.053,75.035,75.038,990.0,BWXT
+2023-09-28 11:40:00,75.03,75.035,75.03,75.035,445.0,BWXT
+2023-09-28 11:37:00,75.035,75.04,75.035,75.038,587.0,BWXT
+2023-09-28 11:36:00,75.015,75.015,75.015,75.015,200.0,BWXT
+2023-09-28 11:34:00,75.02,75.02,75.01,75.01,696.0,BWXT
+2023-09-28 11:32:00,75.065,75.07,75.03,75.07,766.0,BWXT
+2023-09-28 11:31:00,75.01,75.09,75.01,75.06,6173.0,BWXT
+2023-09-28 11:30:00,75.02,75.04,74.99,74.99,1792.0,BWXT
+2023-09-28 11:29:00,75.01,75.01,74.98,74.995,573.0,BWXT
+2023-09-28 11:27:00,74.945,74.99,74.945,74.98,773.0,BWXT
+2023-09-28 11:24:00,75.02,75.02,75.02,75.02,254.0,BWXT
+2023-09-28 11:23:00,74.975,74.975,74.94,74.94,414.0,BWXT
+2023-09-28 11:22:00,74.975,74.975,74.975,74.975,138.0,BWXT
+2023-09-28 11:21:00,75.005,75.005,74.945,74.945,808.0,BWXT
+2023-09-28 11:17:00,75.02,75.03,74.94,74.995,1033.0,BWXT
+2023-09-28 11:16:00,75.075,75.12,75.02,75.02,1137.0,BWXT
+2023-09-28 11:15:00,75.075,75.075,75.075,75.075,319.0,BWXT
+2023-09-28 11:14:00,75.065,75.07,75.065,75.07,565.0,BWXT
+2023-09-28 11:12:00,75.07,75.07,75.065,75.065,202.0,BWXT
+2023-09-28 11:10:00,75.07,75.07,75.07,75.07,199.0,BWXT
+2023-09-28 11:09:00,75.15,75.15,75.12,75.12,1058.0,BWXT
+2023-09-28 11:08:00,75.115,75.115,75.115,75.115,221.0,BWXT
+2023-09-28 11:07:00,75.105,75.105,75.105,75.105,298.0,BWXT
+2023-09-28 11:06:00,75.1,75.12,75.09,75.12,1067.0,BWXT
+2023-09-28 11:05:00,75.1,75.1,75.075,75.075,871.0,BWXT
+2023-09-28 11:04:00,75.17,75.17,75.11,75.11,1429.0,BWXT
+2023-09-28 11:03:00,75.145,75.145,75.14,75.14,251.0,BWXT
+2023-09-28 11:00:00,75.175,75.175,75.148,75.148,447.0,BWXT
+2023-09-28 10:59:00,75.136,75.16,75.13,75.16,1205.0,BWXT
+2023-09-28 10:57:00,75.12,75.17,75.11,75.17,1423.0,BWXT
+2023-09-28 10:56:00,75.105,75.105,75.105,75.105,471.0,BWXT
+2023-09-28 10:55:00,75.09,75.13,75.09,75.105,1166.0,BWXT
+2023-09-28 10:54:00,75.1,75.1,75.1,75.1,229.0,BWXT
+2023-09-28 10:53:00,75.13,75.13,75.13,75.13,321.0,BWXT
+2023-09-28 10:52:00,75.12,75.12,75.1,75.1,609.0,BWXT
+2023-09-28 10:51:00,75.09,75.09,75.09,75.09,202.0,BWXT
+2023-09-28 10:49:00,75.1,75.1,75.1,75.1,272.0,BWXT
+2023-09-28 10:48:00,75.1,75.1,75.1,75.1,345.0,BWXT
+2023-09-28 10:47:00,75.1,75.1,75.09,75.09,1173.0,BWXT
+2023-09-28 10:46:00,75.12,75.12,75.095,75.095,267.0,BWXT
+2023-09-28 10:45:00,75.05,75.07,75.05,75.06,1251.0,BWXT
+2023-09-28 10:44:00,75.03,75.03,75.03,75.03,164.0,BWXT
+2023-09-28 10:43:00,74.955,75.0,74.955,75.0,962.0,BWXT
+2023-09-28 10:42:00,74.97,74.976,74.97,74.976,1348.0,BWXT
+2023-09-28 10:41:00,74.94,74.94,74.919,74.94,689.0,BWXT
+2023-09-28 10:39:00,74.96,74.96,74.96,74.96,468.0,BWXT
+2023-09-28 10:37:00,74.962,74.962,74.95,74.96,572.0,BWXT
+2023-09-28 10:36:00,74.96,74.97,74.96,74.97,740.0,BWXT
+2023-09-28 10:35:00,74.9,74.93,74.9,74.93,669.0,BWXT
+2023-09-28 10:34:00,74.88,74.88,74.88,74.88,444.0,BWXT
+2023-09-28 10:32:00,74.84,74.84,74.84,74.84,350.0,BWXT
+2023-09-28 10:31:00,74.894,74.894,74.894,74.894,463.0,BWXT
+2023-09-28 10:30:00,74.94,74.94,74.905,74.905,768.0,BWXT
+2023-09-28 10:29:00,75.01,75.02,74.96,74.96,2333.0,BWXT
+2023-09-28 10:27:00,74.975,74.975,74.975,74.975,398.0,BWXT
+2023-09-28 10:25:00,75.03,75.03,75.0,75.0,460.0,BWXT
+2023-09-28 10:21:00,75.03,75.03,75.03,75.03,367.0,BWXT
+2023-09-28 10:20:00,75.055,75.055,75.055,75.055,351.0,BWXT
+2023-09-28 10:19:00,75.03,75.06,75.03,75.06,524.0,BWXT
+2023-09-28 10:18:00,75.01,75.01,74.98,75.0,8171.0,BWXT
+2023-09-28 10:17:00,75.03,75.03,75.03,75.03,300.0,BWXT
+2023-09-28 10:15:00,75.055,75.08,75.055,75.06,1323.0,BWXT
+2023-09-28 10:14:00,75.05,75.05,75.05,75.05,196.0,BWXT
+2023-09-28 10:11:00,75.09,75.09,75.09,75.09,850.0,BWXT
+2023-09-28 10:10:00,75.05,75.05,75.05,75.05,202.0,BWXT
+2023-09-28 10:09:00,75.08,75.08,75.04,75.04,508.0,BWXT
+2023-09-28 10:08:00,75.13,75.155,75.12,75.14,1570.0,BWXT
+2023-09-28 10:07:00,75.17,75.17,75.15,75.15,492.0,BWXT
+2023-09-28 10:06:00,75.03,75.15,75.03,75.11,2542.0,BWXT
+2023-09-28 10:05:00,75.08,75.08,75.04,75.08,620.0,BWXT
+2023-09-28 10:02:00,75.195,75.23,75.09,75.09,3156.0,BWXT
+2023-09-28 10:01:00,75.14,75.14,75.14,75.14,602.0,BWXT
+2023-09-28 10:00:00,75.05,75.24,75.05,75.24,1557.0,BWXT
+2023-09-28 09:57:00,74.95,74.95,74.95,74.95,316.0,BWXT
+2023-09-28 09:56:00,75.028,75.035,74.95,74.95,1530.0,BWXT
+2023-09-28 09:55:00,74.95,75.01,74.95,74.965,752.0,BWXT
+2023-09-28 09:54:00,75.0,75.0,75.0,75.0,189.0,BWXT
+2023-09-28 09:52:00,74.925,74.925,74.86,74.86,318.0,BWXT
+2023-09-28 09:51:00,74.925,74.925,74.925,74.925,341.0,BWXT
+2023-09-28 09:50:00,74.88,74.88,74.88,74.88,357.0,BWXT
+2023-09-28 09:48:00,74.775,74.775,74.775,74.775,302.0,BWXT
+2023-09-28 09:47:00,74.875,74.875,74.875,74.875,502.0,BWXT
+2023-09-28 09:46:00,74.96,74.96,74.875,74.875,320.0,BWXT
+2023-09-28 09:45:00,74.79,74.86,74.79,74.86,524.0,BWXT
+2023-09-28 09:44:00,74.79,74.79,74.76,74.76,323.0,BWXT
+2023-09-28 09:43:00,74.98,75.0,74.865,74.895,999.0,BWXT
+2023-09-28 09:42:00,75.01,75.01,74.99,75.0,1273.0,BWXT
+2023-09-28 09:41:00,74.86,74.86,74.83,74.83,763.0,BWXT
+2023-09-28 09:37:00,74.725,74.725,74.725,74.725,252.0,BWXT
+2023-09-28 09:36:00,74.74,74.74,74.74,74.74,159.0,BWXT
+2023-09-28 09:35:00,75.02,75.02,75.02,75.02,259.0,BWXT
+2023-09-28 09:34:00,75.018,75.018,75.018,75.018,134.0,BWXT
+2023-09-28 09:33:00,74.95,75.05,74.91,74.975,1575.0,BWXT
+2023-09-28 09:32:00,74.92,74.95,74.92,74.95,414.0,BWXT
+2023-09-28 09:31:00,74.915,74.915,74.62,74.62,200.0,BWXT
+2023-09-28 09:30:00,74.65,74.65,74.65,74.65,6343.0,BWXT
+2023-09-28 08:41:00,74.6,74.6,74.6,74.6,3.0,BWXT
+2023-09-28 08:25:00,74.92,74.92,74.92,74.92,1.0,BWXT
+2023-09-28 08:00:00,75.5,75.5,75.5,75.5,20.0,BWXT
+2023-09-27 19:03:00,75.32,75.32,75.32,75.32,1.0,BWXT
+2023-09-27 19:00:00,74.38,74.38,74.38,74.38,95863.0,BWXT
+2023-09-27 18:30:00,74.38,74.38,74.38,74.38,95863.0,BWXT
+2023-09-27 17:49:00,74.75,74.75,74.75,74.75,134.0,BWXT
+2023-09-27 17:47:00,74.66,74.67,74.66,74.67,66.0,BWXT
+2023-09-27 16:25:00,74.38,74.38,74.38,74.38,402.0,BWXT
+2023-09-27 16:18:00,75.34,75.34,75.34,75.34,1.0,BWXT
+2023-09-27 16:15:00,74.52,74.52,74.51,74.51,159.0,BWXT
+2023-09-27 16:13:00,74.61,74.61,74.6,74.6,841.0,BWXT
+2023-09-27 16:10:00,74.38,74.38,74.38,74.38,95863.0,BWXT
+2023-09-27 16:08:00,74.45,74.45,74.45,74.45,1000.0,BWXT
+2023-09-27 16:07:00,73.37,73.37,73.37,73.37,1.0,BWXT
+2023-09-27 16:01:00,74.38,74.38,74.38,74.38,102.0,BWXT
+2023-09-27 16:00:00,74.38,74.38,74.355,74.38,197287.0,BWXT
+2023-09-27 15:59:00,74.31,74.38,74.28,74.38,24105.0,BWXT
+2023-09-27 15:58:00,74.31,74.32,74.29,74.3,5702.0,BWXT
+2023-09-27 15:57:00,74.3,74.32,74.27,74.32,6792.0,BWXT
+2023-09-27 15:56:00,74.28,74.3,74.26,74.29,6353.0,BWXT
+2023-09-27 15:55:00,74.29,74.31,74.241,74.28,5856.0,BWXT
+2023-09-27 15:54:00,74.3,74.31,74.27,74.3,4840.0,BWXT
+2023-09-27 15:53:00,74.26,74.3,74.23,74.29,4654.0,BWXT
+2023-09-27 15:52:00,74.34,74.34,74.26,74.27,6909.0,BWXT
+2023-09-27 15:51:00,74.39,74.39,74.341,74.341,2787.0,BWXT
+2023-09-27 15:50:00,74.35,74.35,74.31,74.35,4077.0,BWXT
+2023-09-27 15:49:00,74.32,74.32,74.29,74.29,2256.0,BWXT
+2023-09-27 15:48:00,74.305,74.32,74.29,74.31,4111.0,BWXT
+2023-09-27 15:47:00,74.34,74.34,74.295,74.3,2763.0,BWXT
+2023-09-27 15:46:00,74.35,74.37,74.35,74.355,3159.0,BWXT
+2023-09-27 15:45:00,74.37,74.37,74.34,74.36,2344.0,BWXT
+2023-09-27 15:44:00,74.34,74.4,74.34,74.387,3274.0,BWXT
+2023-09-27 15:43:00,74.345,74.36,74.34,74.34,1464.0,BWXT
+2023-09-27 15:42:00,74.41,74.41,74.37,74.37,1247.0,BWXT
+2023-09-27 15:41:00,74.42,74.425,74.41,74.425,783.0,BWXT
+2023-09-27 15:40:00,74.45,74.47,74.45,74.45,1703.0,BWXT
+2023-09-27 15:39:00,74.48,74.48,74.465,74.48,1462.0,BWXT
+2023-09-27 15:38:00,74.44,74.5,74.44,74.499,1913.0,BWXT
+2023-09-27 15:37:00,74.45,74.45,74.45,74.45,509.0,BWXT
+2023-09-27 15:36:00,74.48,74.48,74.465,74.465,916.0,BWXT
+2023-09-27 15:35:00,74.55,74.55,74.49,74.49,1911.0,BWXT
+2023-09-27 15:34:00,74.59,74.61,74.55,74.55,2522.0,BWXT
+2023-09-27 15:33:00,74.58,74.6,74.575,74.6,2200.0,BWXT
+2023-09-27 15:32:00,74.57,74.58,74.57,74.58,829.0,BWXT
+2023-09-27 15:31:00,74.59,74.59,74.59,74.59,541.0,BWXT
+2023-09-27 15:30:00,74.58,74.58,74.57,74.57,752.0,BWXT
+2023-09-27 15:29:00,74.61,74.61,74.58,74.58,1024.0,BWXT
+2023-09-27 15:28:00,74.61,74.619,74.61,74.62,492.0,BWXT
+2023-09-27 15:27:00,74.58,74.6,74.58,74.6,1459.0,BWXT
+2023-09-27 15:26:00,74.565,74.57,74.55,74.57,2398.0,BWXT
+2023-09-27 15:25:00,74.53,74.56,74.53,74.55,1789.0,BWXT
+2023-09-27 15:24:00,74.568,74.568,74.568,74.568,207.0,BWXT
+2023-09-27 15:22:00,74.547,74.547,74.547,74.547,411.0,BWXT
+2023-09-27 15:20:00,74.56,74.56,74.56,74.56,468.0,BWXT
+2023-09-27 15:18:00,74.57,74.57,74.54,74.54,988.0,BWXT
+2023-09-27 15:17:00,74.53,74.57,74.53,74.57,1047.0,BWXT
+2023-09-27 15:16:00,74.525,74.525,74.47,74.51,2267.0,BWXT
+2023-09-27 15:15:00,74.5,74.53,74.5,74.53,1970.0,BWXT
+2023-09-27 15:14:00,74.43,74.5,74.425,74.5,3019.0,BWXT
+2023-09-27 15:13:00,74.51,74.52,74.49,74.49,2188.0,BWXT
+2023-09-27 15:12:00,74.52,74.52,74.51,74.52,655.0,BWXT
+2023-09-27 15:11:00,74.49,74.51,74.49,74.51,391.0,BWXT
+2023-09-27 15:10:00,74.47,74.49,74.47,74.49,538.0,BWXT
+2023-09-27 15:09:00,74.47,74.47,74.47,74.47,650.0,BWXT
+2023-09-27 15:08:00,74.46,74.475,74.46,74.46,644.0,BWXT
+2023-09-27 15:07:00,74.43,74.43,74.41,74.41,1543.0,BWXT
+2023-09-27 15:06:00,74.39,74.39,74.39,74.39,522.0,BWXT
+2023-09-27 15:05:00,74.37,74.37,74.35,74.37,1053.0,BWXT
+2023-09-27 15:04:00,74.36,74.36,74.35,74.35,1334.0,BWXT
+2023-09-27 15:03:00,74.33,74.33,74.33,74.33,312.0,BWXT
+2023-09-27 15:02:00,74.295,74.295,74.295,74.295,1310.0,BWXT
+2023-09-27 15:01:00,74.27,74.27,74.27,74.27,581.0,BWXT
+2023-09-27 15:00:00,74.24,74.24,74.21,74.21,1089.0,BWXT
+2023-09-27 14:58:00,74.18,74.23,74.18,74.22,2277.0,BWXT
+2023-09-27 14:57:00,74.19,74.19,74.19,74.19,273.0,BWXT
+2023-09-27 14:56:00,74.175,74.175,74.175,74.175,321.0,BWXT
+2023-09-27 14:55:00,74.175,74.175,74.175,74.175,233.0,BWXT
+2023-09-27 14:54:00,74.13,74.18,74.12,74.17,4898.0,BWXT
+2023-09-27 14:53:00,74.14,74.145,74.13,74.13,1062.0,BWXT
+2023-09-27 14:52:00,74.1,74.1,74.1,74.1,175.0,BWXT
+2023-09-27 14:51:00,74.11,74.11,74.11,74.11,1102.0,BWXT
+2023-09-27 14:48:00,74.12,74.12,74.11,74.12,871.0,BWXT
+2023-09-27 14:46:00,74.07,74.08,74.07,74.07,1757.0,BWXT
+2023-09-27 14:43:00,74.08,74.08,74.07,74.07,537.0,BWXT
+2023-09-27 14:42:00,74.09,74.09,74.07,74.07,730.0,BWXT
+2023-09-27 14:41:00,73.97,74.06,73.96,74.06,2039.0,BWXT
+2023-09-27 14:40:00,73.964,73.99,73.964,73.99,231.0,BWXT
+2023-09-27 14:39:00,73.98,73.98,73.97,73.97,533.0,BWXT
+2023-09-27 14:38:00,73.99,73.99,73.96,73.96,1207.0,BWXT
+2023-09-27 14:37:00,73.99,73.995,73.99,73.995,644.0,BWXT
+2023-09-27 14:36:00,73.98,73.98,73.97,73.98,366.0,BWXT
+2023-09-27 14:35:00,73.96,73.96,73.96,73.96,460.0,BWXT
+2023-09-27 14:33:00,73.94,73.94,73.9,73.9,1506.0,BWXT
+2023-09-27 14:32:00,73.88,73.9,73.88,73.9,1193.0,BWXT
+2023-09-27 14:31:00,73.86,73.88,73.85,73.88,817.0,BWXT
+2023-09-27 14:30:00,73.83,73.84,73.83,73.84,426.0,BWXT
+2023-09-27 14:29:00,73.805,73.805,73.805,73.805,317.0,BWXT
+2023-09-27 14:28:00,73.79,73.8,73.79,73.8,327.0,BWXT
+2023-09-27 14:26:00,73.78,73.78,73.78,73.78,351.0,BWXT
+2023-09-27 14:25:00,73.757,73.757,73.757,73.757,177.0,BWXT
+2023-09-27 14:24:00,73.755,73.755,73.755,73.755,170.0,BWXT
+2023-09-27 14:22:00,73.79,73.79,73.734,73.734,886.0,BWXT
+2023-09-27 14:21:00,73.81,73.84,73.81,73.81,1893.0,BWXT
+2023-09-27 14:20:00,73.8,73.8,73.8,73.8,297.0,BWXT
+2023-09-27 14:18:00,73.82,73.82,73.791,73.791,846.0,BWXT
+2023-09-27 14:16:00,73.8,73.8,73.8,73.8,164.0,BWXT
+2023-09-27 14:15:00,73.76,73.76,73.751,73.751,708.0,BWXT
+2023-09-27 14:14:00,73.78,73.78,73.77,73.77,414.0,BWXT
+2023-09-27 14:13:00,73.73,73.76,73.73,73.75,2122.0,BWXT
+2023-09-27 14:11:00,73.665,73.665,73.665,73.665,163.0,BWXT
+2023-09-27 14:08:00,73.64,73.68,73.62,73.68,1224.0,BWXT
+2023-09-27 14:07:00,73.645,73.645,73.62,73.645,2063.0,BWXT
+2023-09-27 14:06:00,73.63,73.66,73.63,73.66,1223.0,BWXT
+2023-09-27 14:04:00,73.62,73.62,73.6,73.6,293.0,BWXT
+2023-09-27 14:03:00,73.6,73.6,73.6,73.6,103.0,BWXT
+2023-09-27 14:01:00,73.58,73.58,73.58,73.58,145.0,BWXT
+2023-09-27 14:00:00,73.6,73.61,73.57,73.58,4750.0,BWXT
+2023-09-27 13:57:00,73.59,73.59,73.59,73.59,363.0,BWXT
+2023-09-27 13:56:00,73.565,73.565,73.565,73.565,187.0,BWXT
+2023-09-27 13:55:00,73.55,73.55,73.55,73.55,427.0,BWXT
+2023-09-27 13:54:00,73.55,73.55,73.55,73.55,157.0,BWXT
+2023-09-27 13:53:00,73.55,73.55,73.51,73.51,354.0,BWXT
+2023-09-27 13:52:00,73.43,73.53,73.43,73.53,2140.0,BWXT
+2023-09-27 13:51:00,73.4,73.4,73.4,73.4,468.0,BWXT
+2023-09-27 13:50:00,73.41,73.43,73.41,73.43,1406.0,BWXT
+2023-09-27 13:47:00,73.4,73.4,73.4,73.4,122.0,BWXT
+2023-09-27 13:46:00,73.4,73.42,73.39,73.4,777.0,BWXT
+2023-09-27 13:45:00,73.42,73.42,73.42,73.42,241.0,BWXT
+2023-09-27 13:44:00,73.41,73.42,73.39,73.42,1044.0,BWXT
+2023-09-27 13:43:00,73.385,73.385,73.385,73.385,172.0,BWXT
+2023-09-27 13:40:00,73.39,73.39,73.39,73.39,539.0,BWXT
+2023-09-27 13:39:00,73.4,73.4,73.4,73.4,277.0,BWXT
+2023-09-27 13:38:00,73.44,73.44,73.43,73.43,422.0,BWXT
+2023-09-27 13:37:00,73.42,73.42,73.42,73.42,294.0,BWXT
+2023-09-27 13:36:00,73.47,73.47,73.44,73.44,1112.0,BWXT
+2023-09-27 13:35:00,73.52,73.52,73.49,73.49,1508.0,BWXT
+2023-09-27 13:34:00,73.545,73.545,73.545,73.545,233.0,BWXT
+2023-09-27 13:32:00,73.56,73.56,73.53,73.53,2180.0,BWXT
+2023-09-27 13:31:00,73.54,73.57,73.54,73.54,2093.0,BWXT
+2023-09-27 13:30:00,73.53,73.54,73.5,73.53,1418.0,BWXT
+2023-09-27 13:26:00,73.58,73.58,73.54,73.57,874.0,BWXT
+2023-09-27 13:25:00,73.6,73.6,73.6,73.6,259.0,BWXT
+2023-09-27 13:24:00,73.61,73.61,73.58,73.58,1282.0,BWXT
+2023-09-27 13:23:00,73.685,73.685,73.685,73.685,550.0,BWXT
+2023-09-27 13:22:00,73.685,73.7,73.685,73.7,414.0,BWXT
+2023-09-27 13:20:00,73.76,73.76,73.74,73.74,1036.0,BWXT
+2023-09-27 13:19:00,73.77,73.77,73.77,73.77,166.0,BWXT
+2023-09-27 13:18:00,73.77,73.77,73.77,73.77,282.0,BWXT
+2023-09-27 13:17:00,73.78,73.79,73.78,73.79,409.0,BWXT
+2023-09-27 13:16:00,73.79,73.79,73.79,73.79,285.0,BWXT
+2023-09-27 13:15:00,73.79,73.815,73.79,73.815,574.0,BWXT
+2023-09-27 13:14:00,73.84,73.84,73.84,73.84,627.0,BWXT
+2023-09-27 13:13:00,73.88,73.88,73.87,73.87,618.0,BWXT
+2023-09-27 13:12:00,73.9,73.9,73.9,73.9,479.0,BWXT
+2023-09-27 13:11:00,73.94,73.958,73.94,73.958,359.0,BWXT
+2023-09-27 13:10:00,73.91,73.91,73.91,73.91,433.0,BWXT
+2023-09-27 13:09:00,73.95,73.95,73.95,73.95,425.0,BWXT
+2023-09-27 13:05:00,73.9,73.9,73.88,73.88,1213.0,BWXT
+2023-09-27 13:03:00,73.9,73.9,73.9,73.9,294.0,BWXT
+2023-09-27 13:02:00,73.83,73.84,73.83,73.83,802.0,BWXT
+2023-09-27 13:01:00,73.83,73.83,73.83,73.83,188.0,BWXT
+2023-09-27 13:00:00,73.78,73.78,73.78,73.78,1498.0,BWXT
+2023-09-27 12:59:00,73.755,73.755,73.755,73.755,301.0,BWXT
+2023-09-27 12:58:00,73.74,73.74,73.74,73.74,228.0,BWXT
+2023-09-27 12:57:00,73.75,73.75,73.75,73.75,402.0,BWXT
+2023-09-27 12:56:00,73.775,73.775,73.775,73.775,124.0,BWXT
+2023-09-27 12:55:00,73.77,73.77,73.77,73.77,740.0,BWXT
+2023-09-27 12:52:00,73.8,73.8,73.79,73.79,798.0,BWXT
+2023-09-27 12:51:00,73.81,73.81,73.81,73.81,706.0,BWXT
+2023-09-27 12:50:00,73.82,73.83,73.82,73.83,1061.0,BWXT
+2023-09-27 12:49:00,73.76,73.8,73.76,73.8,2503.0,BWXT
+2023-09-27 12:48:00,73.82,73.82,73.75,73.75,2456.0,BWXT
+2023-09-27 12:45:00,73.81,73.81,73.81,73.81,534.0,BWXT
+2023-09-27 12:42:00,73.83,73.83,73.81,73.82,1057.0,BWXT
+2023-09-27 12:41:00,73.83,73.83,73.83,73.83,628.0,BWXT
+2023-09-27 12:40:00,73.79,73.79,73.79,73.79,111.0,BWXT
+2023-09-27 12:39:00,73.77,73.77,73.77,73.77,278.0,BWXT
+2023-09-27 12:38:00,73.74,73.76,73.74,73.76,1225.0,BWXT
+2023-09-27 12:37:00,73.75,73.75,73.75,73.75,498.0,BWXT
+2023-09-27 12:34:00,73.795,73.795,73.795,73.795,128.0,BWXT
+2023-09-27 12:31:00,73.76,73.8,73.75,73.8,1215.0,BWXT
+2023-09-27 12:30:00,73.73,73.79,73.73,73.79,3196.0,BWXT
+2023-09-27 12:27:00,73.76,73.76,73.72,73.72,817.0,BWXT
+2023-09-27 12:25:00,73.65,73.72,73.65,73.72,2471.0,BWXT
+2023-09-27 12:24:00,73.64,73.64,73.63,73.63,842.0,BWXT
+2023-09-27 12:23:00,73.64,73.65,73.64,73.65,548.0,BWXT
+2023-09-27 12:22:00,73.7,73.7,73.7,73.7,736.0,BWXT
+2023-09-27 12:21:00,73.7,73.71,73.7,73.71,428.0,BWXT
+2023-09-27 12:19:00,73.71,73.71,73.71,73.71,697.0,BWXT
+2023-09-27 12:18:00,73.72,73.72,73.72,73.72,261.0,BWXT
+2023-09-27 12:16:00,73.71,73.71,73.71,73.71,542.0,BWXT
+2023-09-27 12:15:00,73.73,73.73,73.715,73.715,315.0,BWXT
+2023-09-27 12:14:00,73.72,73.72,73.72,73.72,436.0,BWXT
+2023-09-27 12:13:00,73.77,73.77,73.73,73.73,602.0,BWXT
+2023-09-27 12:11:00,73.74,73.74,73.74,73.74,139.0,BWXT
+2023-09-27 12:09:00,73.79,73.79,73.79,73.79,308.0,BWXT
+2023-09-27 12:06:00,73.86,73.86,73.86,73.86,166.0,BWXT
+2023-09-27 12:05:00,73.84,73.84,73.84,73.84,215.0,BWXT
+2023-09-27 12:04:00,73.941,73.941,73.84,73.84,1576.0,BWXT
+2023-09-27 12:02:00,73.92,73.935,73.92,73.935,566.0,BWXT
+2023-09-27 12:01:00,73.91,73.95,73.91,73.94,1340.0,BWXT
+2023-09-27 12:00:00,73.91,73.91,73.91,73.91,339.0,BWXT
+2023-09-27 11:57:00,73.88,73.91,73.88,73.91,2225.0,BWXT
+2023-09-27 11:54:00,73.89,73.89,73.89,73.89,368.0,BWXT
+2023-09-27 11:53:00,73.91,73.91,73.91,73.91,554.0,BWXT
+2023-09-27 11:52:00,73.945,73.945,73.945,73.945,102.0,BWXT
+2023-09-27 11:51:00,73.95,73.95,73.94,73.94,510.0,BWXT
+2023-09-27 11:49:00,73.97,73.98,73.96,73.96,813.0,BWXT
+2023-09-27 11:43:00,74.02,74.02,74.02,74.02,573.0,BWXT
+2023-09-27 11:41:00,74.06,74.06,74.06,74.06,675.0,BWXT
+2023-09-27 11:40:00,74.06,74.06,74.05,74.05,803.0,BWXT
+2023-09-27 11:37:00,74.13,74.13,74.12,74.12,375.0,BWXT
+2023-09-27 11:33:00,74.22,74.22,74.2,74.2,1006.0,BWXT
+2023-09-27 11:30:00,74.2,74.22,74.2,74.22,907.0,BWXT
+2023-09-27 11:29:00,74.2,74.2,74.165,74.165,658.0,BWXT
+2023-09-27 11:28:00,74.2,74.215,74.2,74.215,1047.0,BWXT
+2023-09-27 11:27:00,74.23,74.23,74.23,74.23,120.0,BWXT
+2023-09-27 11:23:00,74.2,74.22,74.195,74.22,1321.0,BWXT
+2023-09-27 11:18:00,74.161,74.161,74.161,74.161,274.0,BWXT
+2023-09-27 11:16:00,74.18,74.18,74.18,74.18,352.0,BWXT
+2023-09-27 11:14:00,74.22,74.22,74.21,74.21,1204.0,BWXT
+2023-09-27 11:11:00,74.157,74.157,74.157,74.157,262.0,BWXT
+2023-09-27 11:10:00,74.225,74.225,74.2,74.2,1337.0,BWXT
+2023-09-27 11:08:00,74.21,74.23,74.21,74.23,669.0,BWXT
+2023-09-27 11:07:00,74.2,74.21,74.2,74.21,470.0,BWXT
+2023-09-27 11:05:00,74.175,74.19,74.17,74.19,361.0,BWXT
+2023-09-27 11:04:00,74.16,74.16,74.16,74.16,126.0,BWXT
+2023-09-27 11:03:00,74.2,74.2,74.17,74.17,254.0,BWXT
+2023-09-27 11:02:00,74.12,74.12,74.12,74.12,411.0,BWXT
+2023-09-27 11:01:00,74.04,74.09,74.04,74.09,1114.0,BWXT
+2023-09-27 10:59:00,73.91,73.995,73.91,73.996,2352.0,BWXT
+2023-09-27 10:57:00,73.905,73.905,73.905,73.905,327.0,BWXT
+2023-09-27 10:56:00,73.99,73.995,73.95,73.95,3459.0,BWXT
+2023-09-27 10:55:00,73.99,74.04,73.976,74.01,2101.0,BWXT
+2023-09-27 10:54:00,73.99,74.0,73.938,73.938,1029.0,BWXT
+2023-09-27 10:53:00,73.99,74.0,73.99,74.0,766.0,BWXT
+2023-09-27 10:52:00,74.005,74.04,74.005,74.04,345.0,BWXT
+2023-09-27 10:51:00,73.975,74.01,73.97,73.99,3230.0,BWXT
+2023-09-27 10:50:00,74.055,74.055,73.96,73.98,2505.0,BWXT
+2023-09-27 10:49:00,74.05,74.06,74.05,74.052,919.0,BWXT
+2023-09-27 10:48:00,74.06,74.06,74.05,74.05,714.0,BWXT
+2023-09-27 10:45:00,74.09,74.09,74.09,74.09,381.0,BWXT
+2023-09-27 10:44:00,74.12,74.12,74.12,74.12,375.0,BWXT
+2023-09-27 10:43:00,74.12,74.135,74.12,74.135,714.0,BWXT
+2023-09-27 10:40:00,74.155,74.155,74.155,74.155,722.0,BWXT
+2023-09-27 10:39:00,74.17,74.17,74.17,74.17,497.0,BWXT
+2023-09-27 10:38:00,74.15,74.15,74.15,74.15,214.0,BWXT
+2023-09-27 10:37:00,74.18,74.18,74.18,74.18,476.0,BWXT
+2023-09-27 10:36:00,74.18,74.18,74.18,74.18,127.0,BWXT
+2023-09-27 10:35:00,74.17,74.17,74.17,74.17,113.0,BWXT
+2023-09-27 10:31:00,74.21,74.21,74.21,74.21,487.0,BWXT
+2023-09-27 10:29:00,74.24,74.27,74.24,74.27,599.0,BWXT
+2023-09-27 10:28:00,74.19,74.2,74.19,74.2,613.0,BWXT
+2023-09-27 10:26:00,74.2,74.22,74.19,74.22,1038.0,BWXT
+2023-09-27 10:25:00,74.22,74.24,74.215,74.22,1776.0,BWXT
+2023-09-27 10:23:00,74.205,74.205,74.2,74.2,462.0,BWXT
+2023-09-27 10:22:00,74.18,74.22,74.18,74.205,2534.0,BWXT
+2023-09-27 10:21:00,74.165,74.165,74.165,74.165,224.0,BWXT
+2023-09-27 10:20:00,74.17,74.18,74.16,74.18,1620.0,BWXT
+2023-09-27 10:15:00,74.15,74.15,74.15,74.15,401.0,BWXT
+2023-09-27 10:14:00,74.225,74.225,74.19,74.19,833.0,BWXT
+2023-09-27 10:13:00,74.232,74.232,74.22,74.23,719.0,BWXT
+2023-09-27 10:12:00,74.19,74.19,74.19,74.19,169.0,BWXT
+2023-09-27 10:11:00,74.23,74.23,74.23,74.23,145.0,BWXT
+2023-09-27 10:10:00,74.27,74.27,74.27,74.27,153.0,BWXT
+2023-09-27 10:09:00,74.245,74.245,74.22,74.22,403.0,BWXT
+2023-09-27 10:08:00,74.265,74.265,74.23,74.23,1072.0,BWXT
+2023-09-27 10:07:00,74.27,74.275,74.25,74.275,3056.0,BWXT
+2023-09-27 10:06:00,74.235,74.24,74.235,74.24,260.0,BWXT
+2023-09-27 10:04:00,74.193,74.193,74.193,74.193,257.0,BWXT
+2023-09-27 10:03:00,74.28,74.28,74.24,74.24,454.0,BWXT
+2023-09-27 10:02:00,74.245,74.245,74.245,74.245,233.0,BWXT
+2023-09-27 10:01:00,74.25,74.265,74.22,74.22,342.0,BWXT
+2023-09-27 10:00:00,74.38,74.38,74.28,74.28,2035.0,BWXT
+2023-09-27 09:58:00,74.343,74.343,74.343,74.343,370.0,BWXT
+2023-09-27 09:57:00,74.33,74.33,74.33,74.33,112.0,BWXT
+2023-09-27 09:56:00,74.38,74.38,74.38,74.38,146.0,BWXT
+2023-09-27 09:55:00,74.4,74.4,74.4,74.4,127.0,BWXT
+2023-09-27 09:52:00,74.29,74.41,74.25,74.405,3915.0,BWXT
+2023-09-27 09:51:00,74.25,74.25,74.25,74.25,917.0,BWXT
+2023-09-27 09:49:00,74.2,74.245,74.17,74.245,1028.0,BWXT
+2023-09-27 09:48:00,74.265,74.3,74.22,74.245,3582.0,BWXT
+2023-09-27 09:46:00,74.23,74.23,74.14,74.225,1216.0,BWXT
+2023-09-27 09:45:00,74.3,74.3,74.3,74.3,1365.0,BWXT
+2023-09-27 09:43:00,74.295,74.295,74.295,74.295,167.0,BWXT
+2023-09-27 09:42:00,74.29,74.35,74.25,74.35,722.0,BWXT
+2023-09-27 09:41:00,74.39,74.39,74.39,74.39,330.0,BWXT
+2023-09-27 09:40:00,74.475,74.475,74.475,74.475,111.0,BWXT
+2023-09-27 09:38:00,74.48,74.48,74.48,74.48,168.0,BWXT
+2023-09-27 09:37:00,74.45,74.45,74.45,74.45,123.0,BWXT
+2023-09-27 09:36:00,74.395,74.395,74.39,74.39,216.0,BWXT
+2023-09-27 09:35:00,74.46,74.49,74.46,74.48,1925.0,BWXT
+2023-09-27 09:33:00,74.502,74.502,74.502,74.502,128.0,BWXT
+2023-09-27 09:32:00,74.4,74.45,74.37,74.37,993.0,BWXT
+2023-09-27 09:30:00,74.31,74.31,74.31,74.31,4410.0,BWXT
+2023-09-27 08:00:00,74.29,74.29,74.29,74.29,20.0,BWXT
+2023-09-26 19:57:00,74.02,74.02,74.02,74.02,30.0,BWXT
+2023-09-26 19:00:00,74.2,74.2,74.2,74.2,115640.0,BWXT
+2023-09-26 18:30:00,74.2,74.2,74.2,74.2,115640.0,BWXT
+2023-09-26 17:47:00,74.68,74.68,74.68,74.68,7.0,BWXT
+2023-09-26 17:27:00,74.66,74.66,74.66,74.66,1.0,BWXT
+2023-09-26 16:54:00,74.0,74.0,74.0,74.0,1.0,BWXT
+2023-09-26 16:10:00,74.2,74.2,74.2,74.2,115640.0,BWXT
+2023-09-26 16:07:00,73.65,73.65,73.65,73.65,1.0,BWXT
+2023-09-26 16:02:00,74.2,74.2,74.2,74.2,580.0,BWXT
+2023-09-26 16:01:00,74.2,74.2,74.2,74.2,685.0,BWXT
+2023-09-26 16:00:00,74.19,74.2,74.18,74.2,244225.0,BWXT
+2023-09-26 15:59:00,74.25,74.255,74.17,74.18,23491.0,BWXT
+2023-09-26 15:58:00,74.25,74.28,74.24,74.25,8708.0,BWXT
+2023-09-26 15:57:00,74.235,74.265,74.23,74.245,11433.0,BWXT
+2023-09-26 15:56:00,74.3,74.32,74.22,74.22,7737.0,BWXT
+2023-09-26 15:55:00,74.26,74.31,74.24,74.31,10966.0,BWXT
+2023-09-26 15:54:00,74.3,74.33,74.27,74.275,7400.0,BWXT
+2023-09-26 15:53:00,74.29,74.29,74.28,74.29,4033.0,BWXT
+2023-09-26 15:52:00,74.25,74.3,74.23,74.29,4971.0,BWXT
+2023-09-26 15:51:00,74.24,74.29,74.24,74.26,4220.0,BWXT
+2023-09-26 15:50:00,74.32,74.32,74.18,74.235,8278.0,BWXT
+2023-09-26 15:49:00,74.35,74.35,74.325,74.33,2419.0,BWXT
+2023-09-26 15:48:00,74.37,74.37,74.32,74.37,3642.0,BWXT
+2023-09-26 15:47:00,74.42,74.43,74.375,74.38,2251.0,BWXT
+2023-09-26 15:46:00,74.45,74.47,74.44,74.443,3452.0,BWXT
+2023-09-26 15:45:00,74.53,74.53,74.45,74.45,5314.0,BWXT
+2023-09-26 15:44:00,74.53,74.54,74.53,74.54,1047.0,BWXT
+2023-09-26 15:43:00,74.51,74.53,74.51,74.52,3584.0,BWXT
+2023-09-26 15:42:00,74.52,74.52,74.51,74.52,2913.0,BWXT
+2023-09-26 15:41:00,74.53,74.54,74.53,74.53,641.0,BWXT
+2023-09-26 15:40:00,74.53,74.54,74.53,74.53,633.0,BWXT
+2023-09-26 15:39:00,74.52,74.53,74.52,74.53,1021.0,BWXT
+2023-09-26 15:38:00,74.52,74.52,74.52,74.52,401.0,BWXT
+2023-09-26 15:37:00,74.5,74.525,74.5,74.52,2953.0,BWXT
+2023-09-26 15:36:00,74.505,74.505,74.505,74.505,474.0,BWXT
+2023-09-26 15:35:00,74.53,74.53,74.497,74.505,1516.0,BWXT
+2023-09-26 15:34:00,74.525,74.525,74.525,74.525,363.0,BWXT
+2023-09-26 15:33:00,74.54,74.54,74.505,74.505,379.0,BWXT
+2023-09-26 15:32:00,74.58,74.58,74.55,74.55,2827.0,BWXT
+2023-09-26 15:31:00,74.58,74.58,74.56,74.56,1418.0,BWXT
+2023-09-26 15:30:00,74.605,74.605,74.57,74.58,1321.0,BWXT
+2023-09-26 15:29:00,74.61,74.61,74.6,74.605,938.0,BWXT
+2023-09-26 15:28:00,74.6,74.61,74.6,74.61,1422.0,BWXT
+2023-09-26 15:27:00,74.59,74.6,74.59,74.6,722.0,BWXT
+2023-09-26 15:26:00,74.58,74.6,74.58,74.6,891.0,BWXT
+2023-09-26 15:25:00,74.57,74.59,74.57,74.57,1317.0,BWXT
+2023-09-26 15:23:00,74.57,74.6,74.57,74.59,2378.0,BWXT
+2023-09-26 15:22:00,74.58,74.59,74.58,74.59,1245.0,BWXT
+2023-09-26 15:21:00,74.581,74.585,74.581,74.585,464.0,BWXT
+2023-09-26 15:20:00,74.6,74.6,74.58,74.59,1702.0,BWXT
+2023-09-26 15:19:00,74.615,74.615,74.615,74.615,187.0,BWXT
+2023-09-26 15:18:00,74.63,74.63,74.615,74.615,792.0,BWXT
+2023-09-26 15:17:00,74.62,74.63,74.58,74.63,4487.0,BWXT
+2023-09-26 15:16:00,74.62,74.62,74.62,74.62,631.0,BWXT
+2023-09-26 15:15:00,74.595,74.61,74.58,74.61,1485.0,BWXT
+2023-09-26 15:14:00,74.59,74.6,74.59,74.6,873.0,BWXT
+2023-09-26 15:12:00,74.625,74.63,74.62,74.62,544.0,BWXT
+2023-09-26 15:11:00,74.62,74.62,74.62,74.62,118.0,BWXT
+2023-09-26 15:10:00,74.64,74.65,74.62,74.62,568.0,BWXT
+2023-09-26 15:08:00,74.65,74.65,74.63,74.63,499.0,BWXT
+2023-09-26 15:07:00,74.6,74.6,74.6,74.6,310.0,BWXT
+2023-09-26 15:06:00,74.61,74.61,74.61,74.61,1254.0,BWXT
+2023-09-26 15:05:00,74.64,74.64,74.635,74.635,384.0,BWXT
+2023-09-26 15:04:00,74.68,74.68,74.65,74.66,1203.0,BWXT
+2023-09-26 15:02:00,74.65,74.67,74.65,74.665,1283.0,BWXT
+2023-09-26 15:01:00,74.65,74.65,74.65,74.65,266.0,BWXT
+2023-09-26 15:00:00,74.68,74.68,74.645,74.645,2278.0,BWXT
+2023-09-26 14:59:00,74.669,74.68,74.669,74.68,809.0,BWXT
+2023-09-26 14:57:00,74.68,74.68,74.666,74.67,577.0,BWXT
+2023-09-26 14:56:00,74.68,74.68,74.66,74.665,703.0,BWXT
+2023-09-26 14:55:00,74.66,74.67,74.66,74.67,883.0,BWXT
+2023-09-26 14:54:00,74.66,74.66,74.66,74.66,384.0,BWXT
+2023-09-26 14:53:00,74.635,74.65,74.635,74.65,566.0,BWXT
+2023-09-26 14:52:00,74.62,74.645,74.615,74.63,1541.0,BWXT
+2023-09-26 14:49:00,74.61,74.61,74.61,74.61,608.0,BWXT
+2023-09-26 14:48:00,74.58,74.64,74.58,74.64,1777.0,BWXT
+2023-09-26 14:47:00,74.59,74.61,74.59,74.61,806.0,BWXT
+2023-09-26 14:45:00,74.5,74.58,74.5,74.565,2946.0,BWXT
+2023-09-26 14:44:00,74.53,74.53,74.495,74.495,702.0,BWXT
+2023-09-26 14:43:00,74.55,74.55,74.545,74.545,602.0,BWXT
+2023-09-26 14:42:00,74.54,74.57,74.54,74.56,1462.0,BWXT
+2023-09-26 14:40:00,74.55,74.55,74.54,74.54,336.0,BWXT
+2023-09-26 14:39:00,74.55,74.55,74.54,74.545,1119.0,BWXT
+2023-09-26 14:38:00,74.53,74.53,74.53,74.53,505.0,BWXT
+2023-09-26 14:37:00,74.58,74.58,74.53,74.53,955.0,BWXT
+2023-09-26 14:36:00,74.61,74.61,74.61,74.61,248.0,BWXT
+2023-09-26 14:35:00,74.61,74.61,74.61,74.61,262.0,BWXT
+2023-09-26 14:33:00,74.615,74.615,74.588,74.588,451.0,BWXT
+2023-09-26 14:32:00,74.68,74.68,74.6,74.6,1618.0,BWXT
+2023-09-26 14:31:00,74.68,74.7,74.68,74.7,646.0,BWXT
+2023-09-26 14:30:00,74.81,74.81,74.69,74.69,1227.0,BWXT
+2023-09-26 14:29:00,74.85,74.85,74.85,74.85,302.0,BWXT
+2023-09-26 14:28:00,74.845,74.845,74.845,74.845,111.0,BWXT
+2023-09-26 14:27:00,74.84,74.84,74.84,74.84,133.0,BWXT
+2023-09-26 14:26:00,74.91,74.91,74.845,74.87,970.0,BWXT
+2023-09-26 14:25:00,74.94,74.94,74.94,74.94,139.0,BWXT
+2023-09-26 14:24:00,75.01,75.01,74.98,74.99,3952.0,BWXT
+2023-09-26 14:23:00,74.97,75.01,74.97,75.01,2096.0,BWXT
+2023-09-26 14:22:00,74.96,74.96,74.96,74.96,570.0,BWXT
+2023-09-26 14:21:00,74.94,74.95,74.94,74.95,3168.0,BWXT
+2023-09-26 14:20:00,74.965,74.965,74.95,74.955,941.0,BWXT
+2023-09-26 14:18:00,74.97,74.97,74.96,74.96,438.0,BWXT
+2023-09-26 14:17:00,74.95,74.97,74.95,74.97,237.0,BWXT
+2023-09-26 14:16:00,74.94,74.96,74.94,74.96,535.0,BWXT
+2023-09-26 14:15:00,74.87,74.94,74.87,74.94,2944.0,BWXT
+2023-09-26 14:14:00,74.87,74.87,74.87,74.87,728.0,BWXT
+2023-09-26 14:13:00,74.86,74.86,74.845,74.86,1829.0,BWXT
+2023-09-26 14:12:00,74.875,74.875,74.86,74.86,581.0,BWXT
+2023-09-26 14:11:00,74.914,74.92,74.88,74.882,2536.0,BWXT
+2023-09-26 14:10:00,74.94,74.94,74.94,74.94,124.0,BWXT
+2023-09-26 14:09:00,74.98,74.98,74.95,74.95,899.0,BWXT
+2023-09-26 14:08:00,75.0,75.01,74.99,74.99,805.0,BWXT
+2023-09-26 14:07:00,74.985,74.985,74.96,74.985,605.0,BWXT
+2023-09-26 14:06:00,75.0,75.0,74.985,74.985,1175.0,BWXT
+2023-09-26 14:05:00,75.024,75.03,75.01,75.03,400.0,BWXT
+2023-09-26 14:04:00,75.015,75.015,75.0,75.015,587.0,BWXT
+2023-09-26 14:03:00,75.01,75.01,75.01,75.01,223.0,BWXT
+2023-09-26 14:02:00,75.0,75.03,74.99,75.03,1952.0,BWXT
+2023-09-26 14:01:00,75.03,75.03,74.97,74.97,2103.0,BWXT
+2023-09-26 14:00:00,75.04,75.046,75.04,75.045,1180.0,BWXT
+2023-09-26 13:59:00,75.01,75.06,75.01,75.06,2845.0,BWXT
+2023-09-26 13:57:00,75.0,75.0,75.0,75.0,478.0,BWXT
+2023-09-26 13:55:00,75.0,75.01,75.0,75.0,1304.0,BWXT
+2023-09-26 13:54:00,74.99,74.99,74.99,74.99,1785.0,BWXT
+2023-09-26 13:53:00,74.99,74.99,74.97,74.98,1127.0,BWXT
+2023-09-26 13:52:00,75.0,75.0,74.97,74.99,725.0,BWXT
+2023-09-26 13:51:00,74.97,74.97,74.97,74.97,276.0,BWXT
+2023-09-26 13:49:00,75.01,75.01,75.01,75.01,185.0,BWXT
+2023-09-26 13:47:00,74.98,74.98,74.98,74.98,174.0,BWXT
+2023-09-26 13:46:00,74.99,75.0,74.95,74.95,735.0,BWXT
+2023-09-26 13:45:00,75.0,75.0,75.0,75.0,172.0,BWXT
+2023-09-26 13:43:00,75.0,75.0,75.0,75.0,122.0,BWXT
+2023-09-26 13:42:00,74.97,74.97,74.93,74.97,600.0,BWXT
+2023-09-26 13:41:00,74.975,74.975,74.975,74.975,150.0,BWXT
+2023-09-26 13:40:00,74.985,75.01,74.96,74.99,1700.0,BWXT
+2023-09-26 13:39:00,74.985,75.01,74.985,75.0,412.0,BWXT
+2023-09-26 13:38:00,74.98,74.98,74.98,74.98,152.0,BWXT
+2023-09-26 13:37:00,75.01,75.01,75.0,75.0,526.0,BWXT
+2023-09-26 13:36:00,75.01,75.04,75.005,75.015,1729.0,BWXT
+2023-09-26 13:35:00,75.01,75.01,75.01,75.01,303.0,BWXT
+2023-09-26 13:33:00,74.98,75.03,74.98,75.013,2238.0,BWXT
+2023-09-26 13:32:00,75.005,75.005,75.005,75.005,192.0,BWXT
+2023-09-26 13:31:00,75.025,75.025,75.02,75.02,1582.0,BWXT
+2023-09-26 13:30:00,75.025,75.025,75.025,75.025,279.0,BWXT
+2023-09-26 13:29:00,75.03,75.03,75.03,75.03,123.0,BWXT
+2023-09-26 13:27:00,75.03,75.03,75.03,75.03,164.0,BWXT
+2023-09-26 13:26:00,75.07,75.07,75.05,75.05,1350.0,BWXT
+2023-09-26 13:25:00,75.04,75.07,75.04,75.07,1484.0,BWXT
+2023-09-26 13:24:00,75.065,75.065,75.06,75.06,440.0,BWXT
+2023-09-26 13:23:00,75.04,75.065,75.04,75.065,303.0,BWXT
+2023-09-26 13:22:00,75.065,75.065,75.065,75.065,131.0,BWXT
+2023-09-26 13:21:00,75.07,75.07,75.07,75.07,103.0,BWXT
+2023-09-26 13:20:00,75.1,75.1,75.1,75.1,110.0,BWXT
+2023-09-26 13:19:00,75.1,75.12,75.08,75.08,1083.0,BWXT
+2023-09-26 13:17:00,75.125,75.125,75.125,75.125,146.0,BWXT
+2023-09-26 13:15:00,75.125,75.15,75.125,75.15,430.0,BWXT
+2023-09-26 13:14:00,75.13,75.13,75.12,75.12,434.0,BWXT
+2023-09-26 13:13:00,75.12,75.13,75.11,75.13,859.0,BWXT
+2023-09-26 13:12:00,75.16,75.16,75.14,75.14,309.0,BWXT
+2023-09-26 13:11:00,75.115,75.13,75.105,75.13,1380.0,BWXT
+2023-09-26 13:10:00,75.12,75.12,75.12,75.12,120.0,BWXT
+2023-09-26 13:09:00,75.09,75.1,75.09,75.1,597.0,BWXT
+2023-09-26 13:08:00,75.03,75.06,75.03,75.06,1065.0,BWXT
+2023-09-26 13:07:00,75.025,75.035,75.01,75.015,1583.0,BWXT
+2023-09-26 13:06:00,75.025,75.025,75.025,75.025,197.0,BWXT
+2023-09-26 13:05:00,75.03,75.03,75.03,75.03,331.0,BWXT
+2023-09-26 13:04:00,75.03,75.03,75.03,75.03,226.0,BWXT
+2023-09-26 13:03:00,75.06,75.06,75.06,75.06,235.0,BWXT
+2023-09-26 13:02:00,75.02,75.03,75.02,75.03,1319.0,BWXT
+2023-09-26 13:01:00,75.0,75.002,75.0,75.0,932.0,BWXT
+2023-09-26 13:00:00,74.98,75.005,74.98,75.005,1782.0,BWXT
+2023-09-26 12:58:00,74.995,74.995,74.995,74.995,336.0,BWXT
+2023-09-26 12:57:00,74.995,74.995,74.995,74.995,550.0,BWXT
+2023-09-26 12:56:00,74.993,74.993,74.993,74.993,246.0,BWXT
+2023-09-26 12:55:00,74.99,75.0,74.99,75.0,903.0,BWXT
+2023-09-26 12:54:00,74.99,74.99,74.99,74.99,1274.0,BWXT
+2023-09-26 12:53:00,74.99,74.99,74.99,74.99,349.0,BWXT
+2023-09-26 12:52:00,75.0,75.0,75.0,75.0,127.0,BWXT
+2023-09-26 12:51:00,75.0,75.01,74.995,74.995,1301.0,BWXT
+2023-09-26 12:50:00,74.96,75.0,74.96,75.0,2281.0,BWXT
+2023-09-26 12:48:00,74.935,74.95,74.935,74.95,437.0,BWXT
+2023-09-26 12:47:00,74.94,74.94,74.94,74.94,864.0,BWXT
+2023-09-26 12:46:00,74.909,74.94,74.909,74.94,323.0,BWXT
+2023-09-26 12:44:00,74.915,74.93,74.915,74.93,844.0,BWXT
+2023-09-26 12:43:00,74.94,74.965,74.9,74.9,1994.0,BWXT
+2023-09-26 12:42:00,74.965,74.965,74.965,74.965,210.0,BWXT
+2023-09-26 12:38:00,74.99,75.0,74.97,74.97,858.0,BWXT
+2023-09-26 12:37:00,74.95,74.99,74.95,74.99,506.0,BWXT
+2023-09-26 12:36:00,75.0,75.0,75.0,75.0,245.0,BWXT
+2023-09-26 12:35:00,74.975,74.975,74.975,74.975,304.0,BWXT
+2023-09-26 12:34:00,75.005,75.005,75.0,75.0,607.0,BWXT
+2023-09-26 12:33:00,75.042,75.042,75.025,75.025,779.0,BWXT
+2023-09-26 12:32:00,75.03,75.03,75.03,75.03,1558.0,BWXT
+2023-09-26 12:31:00,75.13,75.13,75.065,75.065,882.0,BWXT
+2023-09-26 12:30:00,75.105,75.125,75.105,75.125,1622.0,BWXT
+2023-09-26 12:28:00,75.1,75.1,75.1,75.1,177.0,BWXT
+2023-09-26 12:27:00,75.1,75.1,75.1,75.1,1473.0,BWXT
+2023-09-26 12:26:00,75.08,75.08,75.08,75.08,620.0,BWXT
+2023-09-26 12:24:00,75.09,75.1,75.09,75.1,646.0,BWXT
+2023-09-26 12:21:00,75.06,75.09,75.06,75.09,2973.0,BWXT
+2023-09-26 12:19:00,75.065,75.065,75.065,75.065,219.0,BWXT
+2023-09-26 12:18:00,75.07,75.072,75.06,75.07,2221.0,BWXT
+2023-09-26 12:17:00,75.08,75.09,75.075,75.08,1055.0,BWXT
+2023-09-26 12:16:00,75.06,75.105,75.06,75.105,2004.0,BWXT
+2023-09-26 12:15:00,75.04,75.04,75.04,75.04,878.0,BWXT
+2023-09-26 12:14:00,75.07,75.08,75.05,75.06,1038.0,BWXT
+2023-09-26 12:13:00,75.05,75.08,75.05,75.07,895.0,BWXT
+2023-09-26 12:12:00,75.07,75.07,75.07,75.07,442.0,BWXT
+2023-09-26 12:11:00,75.085,75.085,75.04,75.07,1645.0,BWXT
+2023-09-26 12:10:00,75.09,75.09,75.09,75.09,263.0,BWXT
+2023-09-26 12:09:00,75.09,75.09,75.09,75.09,125.0,BWXT
+2023-09-26 12:08:00,75.09,75.12,75.09,75.12,451.0,BWXT
+2023-09-26 12:06:00,75.045,75.1,75.045,75.06,2168.0,BWXT
+2023-09-26 12:05:00,75.05,75.05,75.04,75.045,1613.0,BWXT
+2023-09-26 12:04:00,75.06,75.06,75.04,75.05,994.0,BWXT
+2023-09-26 12:03:00,75.07,75.07,75.07,75.07,301.0,BWXT
+2023-09-26 12:01:00,75.1,75.1,75.1,75.1,1224.0,BWXT
+2023-09-26 12:00:00,75.05,75.095,75.05,75.095,1996.0,BWXT
+2023-09-26 11:56:00,75.05,75.05,75.025,75.025,529.0,BWXT
+2023-09-26 11:55:00,75.03,75.065,75.03,75.05,3867.0,BWXT
+2023-09-26 11:54:00,75.05,75.05,75.05,75.05,611.0,BWXT
+2023-09-26 11:53:00,75.09,75.11,75.075,75.075,5986.0,BWXT
+2023-09-26 11:52:00,75.02,75.08,75.02,75.08,2098.0,BWXT
+2023-09-26 11:51:00,75.005,75.005,75.005,75.005,206.0,BWXT
+2023-09-26 11:50:00,74.96,75.03,74.96,75.01,5288.0,BWXT
+2023-09-26 11:49:00,74.95,74.95,74.95,74.95,515.0,BWXT
+2023-09-26 11:48:00,74.882,74.97,74.88,74.97,1725.0,BWXT
+2023-09-26 11:47:00,74.91,74.925,74.91,74.925,548.0,BWXT
+2023-09-26 11:46:00,74.935,74.935,74.935,74.935,210.0,BWXT
+2023-09-26 11:45:00,74.92,74.94,74.92,74.94,475.0,BWXT
+2023-09-26 11:44:00,74.955,74.955,74.9,74.92,1186.0,BWXT
+2023-09-26 11:43:00,74.96,74.96,74.96,74.96,576.0,BWXT
+2023-09-26 11:41:00,75.001,75.015,74.98,74.98,2553.0,BWXT
+2023-09-26 11:40:00,75.015,75.015,75.0,75.01,4810.0,BWXT
+2023-09-26 11:39:00,74.82,75.015,74.82,75.015,14439.0,BWXT
+2023-09-26 11:38:00,74.82,74.82,74.82,74.82,162.0,BWXT
+2023-09-26 11:35:00,74.839,74.839,74.816,74.82,1128.0,BWXT
+2023-09-26 11:34:00,74.825,74.825,74.81,74.818,971.0,BWXT
+2023-09-26 11:33:00,74.8,74.84,74.8,74.84,756.0,BWXT
+2023-09-26 11:32:00,74.78,74.81,74.75,74.8,4255.0,BWXT
+2023-09-26 11:31:00,74.79,74.81,74.79,74.81,1585.0,BWXT
+2023-09-26 11:30:00,74.78,74.78,74.78,74.78,218.0,BWXT
+2023-09-26 11:29:00,74.8,74.8,74.78,74.8,701.0,BWXT
+2023-09-26 11:28:00,74.78,74.78,74.78,74.78,727.0,BWXT
+2023-09-26 11:26:00,74.78,74.78,74.74,74.765,3590.0,BWXT
+2023-09-26 11:25:00,74.775,74.775,74.775,74.775,231.0,BWXT
+2023-09-26 11:23:00,74.79,74.8,74.765,74.765,831.0,BWXT
+2023-09-26 11:22:00,74.805,74.805,74.78,74.79,1492.0,BWXT
+2023-09-26 11:20:00,74.84,74.84,74.8,74.81,1696.0,BWXT
+2023-09-26 11:19:00,74.83,74.83,74.83,74.83,867.0,BWXT
+2023-09-26 11:17:00,74.785,74.83,74.785,74.83,629.0,BWXT
+2023-09-26 11:16:00,74.77,74.8,74.77,74.8,1972.0,BWXT
+2023-09-26 11:15:00,74.79,74.79,74.79,74.79,362.0,BWXT
+2023-09-26 11:14:00,74.73,74.795,74.73,74.78,2637.0,BWXT
+2023-09-26 11:12:00,74.73,74.73,74.73,74.73,205.0,BWXT
+2023-09-26 11:11:00,74.73,74.73,74.72,74.72,1301.0,BWXT
+2023-09-26 11:10:00,74.67,74.7,74.67,74.7,1637.0,BWXT
+2023-09-26 11:09:00,74.69,74.69,74.68,74.68,457.0,BWXT
+2023-09-26 11:08:00,74.715,74.715,74.715,74.715,100.0,BWXT
+2023-09-26 11:07:00,74.715,74.715,74.715,74.715,109.0,BWXT
+2023-09-26 11:06:00,74.715,74.74,74.715,74.74,310.0,BWXT
+2023-09-26 11:05:00,74.715,74.715,74.715,74.715,341.0,BWXT
+2023-09-26 11:04:00,74.65,74.7,74.65,74.7,5457.0,BWXT
+2023-09-26 11:02:00,74.67,74.67,74.66,74.66,659.0,BWXT
+2023-09-26 11:01:00,74.725,74.725,74.67,74.67,1387.0,BWXT
+2023-09-26 11:00:00,74.74,74.74,74.73,74.73,883.0,BWXT
+2023-09-26 10:59:00,74.69,74.71,74.69,74.71,1542.0,BWXT
+2023-09-26 10:58:00,74.69,74.69,74.69,74.69,141.0,BWXT
+2023-09-26 10:56:00,74.69,74.7,74.68,74.7,3898.0,BWXT
+2023-09-26 10:55:00,74.69,74.69,74.68,74.68,646.0,BWXT
+2023-09-26 10:54:00,74.725,74.725,74.67,74.7,3416.0,BWXT
+2023-09-26 10:53:00,74.71,74.73,74.7,74.729,2971.0,BWXT
+2023-09-26 10:52:00,74.745,74.75,74.71,74.71,2577.0,BWXT
+2023-09-26 10:51:00,74.7,74.76,74.69,74.76,4491.0,BWXT
+2023-09-26 10:50:00,74.675,74.7,74.675,74.7,431.0,BWXT
+2023-09-26 10:49:00,74.675,74.675,74.675,74.675,238.0,BWXT
+2023-09-26 10:48:00,74.71,74.71,74.71,74.71,100.0,BWXT
+2023-09-26 10:47:00,74.66,74.685,74.66,74.67,753.0,BWXT
+2023-09-26 10:46:00,74.7,74.7,74.7,74.7,371.0,BWXT
+2023-09-26 10:42:00,74.7,74.7,74.66,74.66,907.0,BWXT
+2023-09-26 10:40:00,74.63,74.69,74.63,74.69,1983.0,BWXT
+2023-09-26 10:39:00,74.64,74.65,74.64,74.65,887.0,BWXT
+2023-09-26 10:37:00,74.67,74.67,74.67,74.67,579.0,BWXT
+2023-09-26 10:36:00,74.634,74.634,74.62,74.625,848.0,BWXT
+2023-09-26 10:35:00,74.635,74.645,74.61,74.645,1742.0,BWXT
+2023-09-26 10:32:00,74.655,74.67,74.59,74.67,1278.0,BWXT
+2023-09-26 10:31:00,74.67,74.67,74.67,74.67,714.0,BWXT
+2023-09-26 10:30:00,74.785,74.785,74.71,74.745,1541.0,BWXT
+2023-09-26 10:29:00,74.71,74.76,74.71,74.76,2552.0,BWXT
+2023-09-26 10:27:00,74.65,74.65,74.65,74.65,223.0,BWXT
+2023-09-26 10:26:00,74.64,74.67,74.625,74.625,743.0,BWXT
+2023-09-26 10:25:00,74.63,74.63,74.63,74.63,143.0,BWXT
+2023-09-26 10:22:00,74.54,74.58,74.54,74.58,866.0,BWXT
+2023-09-26 10:21:00,74.51,74.54,74.51,74.54,681.0,BWXT
+2023-09-26 10:20:00,74.51,74.51,74.51,74.51,272.0,BWXT
+2023-09-26 10:19:00,74.43,74.43,74.43,74.43,248.0,BWXT
+2023-09-26 10:18:00,74.46,74.51,74.46,74.46,2030.0,BWXT
+2023-09-26 10:17:00,74.488,74.488,74.488,74.488,101.0,BWXT
+2023-09-26 10:16:00,74.505,74.545,74.502,74.545,321.0,BWXT
+2023-09-26 10:15:00,74.51,74.51,74.51,74.51,779.0,BWXT
+2023-09-26 10:14:00,74.515,74.515,74.515,74.515,145.0,BWXT
+2023-09-26 10:13:00,74.535,74.535,74.465,74.525,586.0,BWXT
+2023-09-26 10:12:00,74.6,74.6,74.6,74.6,119.0,BWXT
+2023-09-26 10:11:00,74.51,74.52,74.5,74.52,1233.0,BWXT
+2023-09-26 10:10:00,74.47,74.47,74.47,74.47,334.0,BWXT
+2023-09-26 10:09:00,74.45,74.48,74.44,74.47,586.0,BWXT
+2023-09-26 10:06:00,74.54,74.54,74.54,74.54,406.0,BWXT
+2023-09-26 10:05:00,74.48,74.48,74.48,74.48,105.0,BWXT
+2023-09-26 10:04:00,74.51,74.51,74.51,74.51,207.0,BWXT
+2023-09-26 10:03:00,74.58,74.58,74.58,74.58,110.0,BWXT
+2023-09-26 10:02:00,74.57,74.57,74.57,74.57,554.0,BWXT
+2023-09-26 10:01:00,74.645,74.645,74.645,74.645,245.0,BWXT
+2023-09-26 10:00:00,74.59,74.63,74.59,74.63,683.0,BWXT
+2023-09-26 09:59:00,74.45,74.45,74.45,74.45,170.0,BWXT
+2023-09-26 09:56:00,74.555,74.555,74.555,74.555,119.0,BWXT
+2023-09-26 09:55:00,74.565,74.565,74.565,74.565,177.0,BWXT
+2023-09-26 09:54:00,74.54,74.54,74.54,74.54,313.0,BWXT
+2023-09-26 09:51:00,74.69,74.69,74.66,74.66,389.0,BWXT
+2023-09-26 09:48:00,74.7,74.72,74.66,74.72,1492.0,BWXT
+2023-09-26 09:47:00,74.63,74.63,74.63,74.63,207.0,BWXT
+2023-09-26 09:46:00,74.7,74.7,74.7,74.7,548.0,BWXT
+2023-09-26 09:45:00,74.757,74.757,74.757,74.757,255.0,BWXT
+2023-09-26 09:43:00,74.79,74.79,74.79,74.79,661.0,BWXT
+2023-09-26 09:42:00,74.805,74.805,74.805,74.805,199.0,BWXT
+2023-09-26 09:35:00,74.81,74.81,74.81,74.81,188.0,BWXT
+2023-09-26 09:34:00,74.8,74.8,74.8,74.8,238.0,BWXT
+2023-09-26 09:33:00,74.88,75.18,74.86,75.18,912.0,BWXT
+2023-09-26 09:30:00,74.62,74.905,74.62,74.645,4645.0,BWXT
+2023-09-26 09:04:00,75.85,75.85,75.85,75.85,8.0,BWXT
+2023-09-26 08:55:00,75.85,75.85,75.85,75.85,5.0,BWXT
+2023-09-26 08:38:00,74.83,74.83,74.82,74.82,3.0,BWXT
+2023-09-25 19:00:00,74.81,74.81,74.81,74.81,199200.0,BWXT
+2023-09-25 18:30:00,74.81,74.81,74.81,74.81,199200.0,BWXT
+2023-09-25 17:47:00,75.34,75.34,75.34,75.34,100.0,BWXT
+2023-09-25 17:45:00,75.33,75.33,75.33,75.33,3.0,BWXT
+2023-09-25 17:01:00,75.33,75.33,75.33,75.33,33.0,BWXT
+2023-09-25 16:36:00,75.34,75.34,75.34,75.34,1.0,BWXT
+2023-09-25 16:22:00,75.24,75.24,75.24,75.24,25.0,BWXT
+2023-09-25 16:10:00,74.81,74.81,74.81,74.81,199200.0,BWXT
+2023-09-25 16:08:00,74.42,74.42,74.42,74.42,1.0,BWXT
+2023-09-25 16:00:00,74.81,74.81,74.81,74.81,402198.0,BWXT
+2023-09-25 15:59:00,74.82,74.86,74.8,74.81,37073.0,BWXT
+2023-09-25 15:58:00,74.849,74.85,74.82,74.83,15425.0,BWXT
+2023-09-25 15:57:00,74.775,74.85,74.775,74.85,14151.0,BWXT
+2023-09-25 15:56:00,74.78,74.81,74.75,74.79,11230.0,BWXT
+2023-09-25 15:55:00,74.69,74.79,74.69,74.79,7126.0,BWXT
+2023-09-25 15:54:00,74.7,74.71,74.65,74.66,8722.0,BWXT
+2023-09-25 15:53:00,74.66,74.71,74.63,74.71,10503.0,BWXT
+2023-09-25 15:52:00,74.77,74.77,74.66,74.66,5143.0,BWXT
+2023-09-25 15:51:00,74.89,74.89,74.78,74.78,6614.0,BWXT
+2023-09-25 15:50:00,75.02,75.05,74.83,74.875,13832.0,BWXT
+2023-09-25 15:49:00,75.01,75.01,75.0,75.01,4008.0,BWXT
+2023-09-25 15:48:00,75.03,75.035,75.02,75.02,2044.0,BWXT
+2023-09-25 15:47:00,75.0,75.02,75.0,75.02,2852.0,BWXT
+2023-09-25 15:46:00,75.02,75.02,75.0,75.02,2814.0,BWXT
+2023-09-25 15:45:00,75.02,75.04,75.02,75.03,3156.0,BWXT
+2023-09-25 15:44:00,74.96,75.01,74.96,75.01,2813.0,BWXT
+2023-09-25 15:43:00,74.96,74.96,74.95,74.95,2132.0,BWXT
+2023-09-25 15:42:00,74.96,74.96,74.96,74.96,496.0,BWXT
+2023-09-25 15:41:00,74.935,74.975,74.935,74.975,1071.0,BWXT
+2023-09-25 15:40:00,74.915,74.93,74.915,74.93,1277.0,BWXT
+2023-09-25 15:39:00,74.915,74.92,74.915,74.92,962.0,BWXT
+2023-09-25 15:38:00,74.895,74.895,74.895,74.895,605.0,BWXT
+2023-09-25 15:37:00,74.91,74.91,74.895,74.895,355.0,BWXT
+2023-09-25 15:35:00,74.9,74.9,74.9,74.9,204.0,BWXT
+2023-09-25 15:34:00,74.93,74.93,74.9,74.9,1260.0,BWXT
+2023-09-25 15:33:00,74.865,74.9,74.85,74.86,4068.0,BWXT
+2023-09-25 15:32:00,74.87,74.87,74.87,74.87,421.0,BWXT
+2023-09-25 15:31:00,74.86,74.867,74.86,74.867,636.0,BWXT
+2023-09-25 15:30:00,74.84,74.855,74.84,74.855,1195.0,BWXT
+2023-09-25 15:29:00,74.83,74.84,74.83,74.84,1041.0,BWXT
+2023-09-25 15:28:00,74.83,74.83,74.8,74.8,1301.0,BWXT
+2023-09-25 15:27:00,74.86,74.86,74.83,74.83,1307.0,BWXT
+2023-09-25 15:25:00,74.84,74.86,74.84,74.86,763.0,BWXT
+2023-09-25 15:24:00,74.86,74.86,74.86,74.86,223.0,BWXT
+2023-09-25 15:23:00,74.9,74.9,74.86,74.86,1162.0,BWXT
+2023-09-25 15:22:00,74.88,74.88,74.88,74.88,525.0,BWXT
+2023-09-25 15:20:00,74.886,74.886,74.86,74.863,462.0,BWXT
+2023-09-25 15:19:00,74.87,74.898,74.87,74.898,759.0,BWXT
+2023-09-25 15:18:00,74.89,74.89,74.89,74.89,314.0,BWXT
+2023-09-25 15:17:00,74.95,74.95,74.92,74.92,1512.0,BWXT
+2023-09-25 15:16:00,74.87,74.95,74.87,74.95,1186.0,BWXT
+2023-09-25 15:13:00,74.825,74.825,74.825,74.825,293.0,BWXT
+2023-09-25 15:12:00,74.78,74.81,74.775,74.8,3273.0,BWXT
+2023-09-25 15:11:00,74.77,74.77,74.77,74.77,527.0,BWXT
+2023-09-25 15:08:00,74.83,74.83,74.81,74.81,1370.0,BWXT
+2023-09-25 15:07:00,74.845,74.845,74.845,74.845,200.0,BWXT
+2023-09-25 15:06:00,74.835,74.855,74.835,74.855,3649.0,BWXT
+2023-09-25 15:05:00,74.85,74.85,74.84,74.84,909.0,BWXT
+2023-09-25 15:04:00,74.878,74.878,74.845,74.845,228.0,BWXT
+2023-09-25 15:03:00,74.87,74.87,74.85,74.85,597.0,BWXT
+2023-09-25 15:01:00,74.88,74.9,74.87,74.87,1552.0,BWXT
+2023-09-25 15:00:00,74.87,74.87,74.87,74.87,593.0,BWXT
+2023-09-25 14:59:00,74.89,74.89,74.89,74.89,404.0,BWXT
+2023-09-25 14:58:00,74.87,74.87,74.87,74.87,139.0,BWXT
+2023-09-25 14:57:00,74.875,74.875,74.86,74.86,341.0,BWXT
+2023-09-25 14:55:00,74.88,74.885,74.88,74.885,682.0,BWXT
+2023-09-25 14:54:00,74.865,74.865,74.865,74.865,221.0,BWXT
+2023-09-25 14:53:00,74.865,74.865,74.865,74.865,181.0,BWXT
+2023-09-25 14:52:00,74.865,74.865,74.865,74.865,209.0,BWXT
+2023-09-25 14:51:00,74.845,74.86,74.845,74.86,1231.0,BWXT
+2023-09-25 14:50:00,74.85,74.85,74.84,74.84,307.0,BWXT
+2023-09-25 14:47:00,74.89,74.89,74.85,74.85,1490.0,BWXT
+2023-09-25 14:46:00,74.87,74.89,74.87,74.89,1870.0,BWXT
+2023-09-25 14:45:00,74.863,74.87,74.863,74.87,472.0,BWXT
+2023-09-25 14:43:00,74.85,74.863,74.85,74.85,1285.0,BWXT
+2023-09-25 14:42:00,74.85,74.85,74.85,74.85,205.0,BWXT
+2023-09-25 14:41:00,74.852,74.852,74.85,74.85,464.0,BWXT
+2023-09-25 14:40:00,74.87,74.87,74.85,74.85,304.0,BWXT
+2023-09-25 14:39:00,74.9,74.9,74.87,74.87,1034.0,BWXT
+2023-09-25 14:38:00,74.9,74.9,74.9,74.9,152.0,BWXT
+2023-09-25 14:37:00,74.9,74.901,74.9,74.901,560.0,BWXT
+2023-09-25 14:36:00,74.9,74.92,74.9,74.9,800.0,BWXT
+2023-09-25 14:35:00,74.89,74.89,74.89,74.89,416.0,BWXT
+2023-09-25 14:34:00,74.865,74.88,74.865,74.88,553.0,BWXT
+2023-09-25 14:33:00,74.85,74.85,74.85,74.85,1971.0,BWXT
+2023-09-25 14:32:00,74.86,74.865,74.86,74.865,1662.0,BWXT
+2023-09-25 14:31:00,74.84,74.86,74.84,74.86,875.0,BWXT
+2023-09-25 14:30:00,74.85,74.85,74.85,74.85,210.0,BWXT
+2023-09-25 14:29:00,74.85,74.85,74.85,74.85,236.0,BWXT
+2023-09-25 14:28:00,74.85,74.85,74.85,74.85,174.0,BWXT
+2023-09-25 14:26:00,74.85,74.85,74.85,74.85,439.0,BWXT
+2023-09-25 14:25:00,74.81,74.84,74.81,74.84,1065.0,BWXT
+2023-09-25 14:24:00,74.815,74.815,74.815,74.815,195.0,BWXT
+2023-09-25 14:23:00,74.83,74.83,74.83,74.83,395.0,BWXT
+2023-09-25 14:21:00,74.9,74.9,74.9,74.9,808.0,BWXT
+2023-09-25 14:20:00,74.93,74.93,74.92,74.925,1343.0,BWXT
+2023-09-25 14:18:00,74.95,74.95,74.93,74.94,1613.0,BWXT
+2023-09-25 14:16:00,74.93,74.95,74.93,74.95,1219.0,BWXT
+2023-09-25 14:15:00,74.92,74.92,74.905,74.905,379.0,BWXT
+2023-09-25 14:12:00,74.945,74.945,74.92,74.92,1073.0,BWXT
+2023-09-25 14:10:00,74.94,74.95,74.94,74.95,1016.0,BWXT
+2023-09-25 14:09:00,74.955,74.955,74.955,74.955,116.0,BWXT
+2023-09-25 14:08:00,74.95,74.95,74.95,74.95,846.0,BWXT
+2023-09-25 14:07:00,74.965,74.965,74.96,74.96,214.0,BWXT
+2023-09-25 14:06:00,74.94,74.95,74.94,74.94,828.0,BWXT
+2023-09-25 14:04:00,74.93,74.94,74.93,74.94,1046.0,BWXT
+2023-09-25 14:03:00,74.91,74.91,74.91,74.91,282.0,BWXT
+2023-09-25 14:02:00,74.9,74.9,74.9,74.9,200.0,BWXT
+2023-09-25 13:59:00,74.97,74.97,74.919,74.919,1425.0,BWXT
+2023-09-25 13:58:00,74.98,75.0,74.98,74.985,824.0,BWXT
+2023-09-25 13:57:00,75.0,75.0,75.0,75.0,331.0,BWXT
+2023-09-25 13:56:00,75.0,75.0,75.0,75.0,203.0,BWXT
+2023-09-25 13:55:00,74.88,75.0,74.88,74.99,3623.0,BWXT
+2023-09-25 13:54:00,74.835,74.863,74.835,74.863,681.0,BWXT
+2023-09-25 13:53:00,74.82,74.82,74.82,74.82,114.0,BWXT
+2023-09-25 13:52:00,74.81,74.81,74.81,74.81,674.0,BWXT
+2023-09-25 13:51:00,74.795,74.795,74.795,74.795,103.0,BWXT
+2023-09-25 13:50:00,74.79,74.795,74.78,74.795,782.0,BWXT
+2023-09-25 13:49:00,74.77,74.775,74.77,74.775,645.0,BWXT
+2023-09-25 13:48:00,74.75,74.76,74.75,74.76,634.0,BWXT
+2023-09-25 13:47:00,74.76,74.76,74.73,74.75,1346.0,BWXT
+2023-09-25 13:45:00,74.77,74.77,74.77,74.77,263.0,BWXT
+2023-09-25 13:44:00,74.77,74.77,74.77,74.77,1312.0,BWXT
+2023-09-25 13:43:00,74.74,74.74,74.74,74.74,465.0,BWXT
+2023-09-25 13:42:00,74.76,74.76,74.76,74.76,206.0,BWXT
+2023-09-25 13:41:00,74.78,74.78,74.75,74.76,1202.0,BWXT
+2023-09-25 13:40:00,74.79,74.79,74.79,74.79,112.0,BWXT
+2023-09-25 13:37:00,74.765,74.765,74.765,74.765,429.0,BWXT
+2023-09-25 13:35:00,74.79,74.79,74.79,74.79,128.0,BWXT
+2023-09-25 13:33:00,74.72,74.77,74.72,74.77,2003.0,BWXT
+2023-09-25 13:31:00,74.69,74.69,74.69,74.69,120.0,BWXT
+2023-09-25 13:30:00,74.7,74.7,74.7,74.7,201.0,BWXT
+2023-09-25 13:29:00,74.72,74.72,74.72,74.72,259.0,BWXT
+2023-09-25 13:28:00,74.72,74.72,74.72,74.72,610.0,BWXT
+2023-09-25 13:27:00,74.741,74.75,74.741,74.75,323.0,BWXT
+2023-09-25 13:25:00,74.76,74.79,74.76,74.79,626.0,BWXT
+2023-09-25 13:24:00,74.785,74.785,74.775,74.775,413.0,BWXT
+2023-09-25 13:23:00,74.79,74.79,74.79,74.79,100.0,BWXT
+2023-09-25 13:22:00,74.81,74.81,74.81,74.81,636.0,BWXT
+2023-09-25 13:20:00,74.835,74.835,74.81,74.83,1094.0,BWXT
+2023-09-25 13:18:00,74.84,74.84,74.84,74.84,159.0,BWXT
+2023-09-25 13:16:00,74.84,74.84,74.84,74.84,139.0,BWXT
+2023-09-25 13:15:00,74.855,74.855,74.84,74.84,728.0,BWXT
+2023-09-25 13:14:00,74.855,74.855,74.84,74.84,1307.0,BWXT
+2023-09-25 13:13:00,74.85,74.85,74.84,74.85,1046.0,BWXT
+2023-09-25 13:11:00,74.84,74.84,74.84,74.84,209.0,BWXT
+2023-09-25 13:06:00,74.84,74.84,74.82,74.82,3097.0,BWXT
+2023-09-25 13:03:00,74.825,74.825,74.825,74.825,186.0,BWXT
+2023-09-25 13:02:00,74.82,74.82,74.82,74.82,131.0,BWXT
+2023-09-25 13:00:00,74.83,74.84,74.83,74.84,666.0,BWXT
+2023-09-25 12:59:00,74.847,74.847,74.847,74.847,254.0,BWXT
+2023-09-25 12:58:00,74.87,74.87,74.87,74.87,109.0,BWXT
+2023-09-25 12:57:00,74.86,74.86,74.86,74.86,137.0,BWXT
+2023-09-25 12:55:00,74.79,74.86,74.79,74.86,566.0,BWXT
+2023-09-25 12:54:00,74.8,74.81,74.8,74.81,391.0,BWXT
+2023-09-25 12:53:00,74.78,74.78,74.78,74.78,398.0,BWXT
+2023-09-25 12:51:00,74.79,74.79,74.77,74.77,1124.0,BWXT
+2023-09-25 12:50:00,74.87,74.87,74.83,74.83,203.0,BWXT
+2023-09-25 12:49:00,74.835,74.835,74.835,74.835,100.0,BWXT
+2023-09-25 12:46:00,74.887,74.887,74.87,74.87,453.0,BWXT
+2023-09-25 12:44:00,74.88,74.88,74.88,74.88,200.0,BWXT
+2023-09-25 12:43:00,74.89,74.9,74.88,74.88,1698.0,BWXT
+2023-09-25 12:41:00,74.86,74.86,74.86,74.86,703.0,BWXT
+2023-09-25 12:39:00,74.86,74.86,74.86,74.86,121.0,BWXT
+2023-09-25 12:38:00,74.849,74.849,74.849,74.849,522.0,BWXT
+2023-09-25 12:37:00,74.85,74.85,74.85,74.85,628.0,BWXT
+2023-09-25 12:36:00,74.83,74.83,74.82,74.82,422.0,BWXT
+2023-09-25 12:35:00,74.8,74.82,74.8,74.82,613.0,BWXT
+2023-09-25 12:34:00,74.805,74.805,74.805,74.805,116.0,BWXT
+2023-09-25 12:33:00,74.78,74.8,74.78,74.8,887.0,BWXT
+2023-09-25 12:31:00,74.795,74.795,74.795,74.795,405.0,BWXT
+2023-09-25 12:30:00,74.8,74.8,74.78,74.79,5698.0,BWXT
+2023-09-25 12:29:00,74.808,74.808,74.808,74.808,185.0,BWXT
+2023-09-25 12:26:00,74.77,74.77,74.77,74.77,588.0,BWXT
+2023-09-25 12:25:00,74.76,74.76,74.74,74.76,1353.0,BWXT
+2023-09-25 12:24:00,74.78,74.78,74.77,74.77,797.0,BWXT
+2023-09-25 12:23:00,74.78,74.79,74.78,74.79,634.0,BWXT
+2023-09-25 12:22:00,74.775,74.775,74.775,74.775,119.0,BWXT
+2023-09-25 12:20:00,74.78,74.78,74.78,74.78,219.0,BWXT
+2023-09-25 12:19:00,74.76,74.76,74.76,74.76,113.0,BWXT
+2023-09-25 12:18:00,74.775,74.775,74.77,74.77,350.0,BWXT
+2023-09-25 12:17:00,74.785,74.785,74.77,74.77,995.0,BWXT
+2023-09-25 12:09:00,74.78,74.78,74.74,74.74,449.0,BWXT
+2023-09-25 12:08:00,74.78,74.79,74.78,74.785,1023.0,BWXT
+2023-09-25 12:06:00,74.78,74.78,74.78,74.78,301.0,BWXT
+2023-09-25 12:04:00,74.78,74.78,74.78,74.78,424.0,BWXT
+2023-09-25 12:03:00,74.76,74.76,74.76,74.76,400.0,BWXT
+2023-09-25 12:02:00,74.77,74.77,74.77,74.77,267.0,BWXT
+2023-09-25 12:01:00,74.81,74.81,74.79,74.8,935.0,BWXT
+2023-09-25 12:00:00,74.82,74.825,74.812,74.825,1935.0,BWXT
+2023-09-25 11:59:00,74.77,74.77,74.77,74.77,226.0,BWXT
+2023-09-25 11:57:00,74.795,74.795,74.795,74.795,209.0,BWXT
+2023-09-25 11:55:00,74.81,74.81,74.81,74.81,228.0,BWXT
+2023-09-25 11:54:00,74.8,74.81,74.8,74.81,440.0,BWXT
+2023-09-25 11:52:00,74.78,74.8,74.78,74.8,436.0,BWXT
+2023-09-25 11:49:00,74.75,74.755,74.73,74.755,1477.0,BWXT
+2023-09-25 11:48:00,74.79,74.79,74.79,74.79,149.0,BWXT
+2023-09-25 11:47:00,74.79,74.79,74.79,74.79,167.0,BWXT
+2023-09-25 11:45:00,74.82,74.82,74.82,74.82,117.0,BWXT
+2023-09-25 11:43:00,74.747,74.76,74.747,74.76,1112.0,BWXT
+2023-09-25 11:41:00,74.71,74.71,74.71,74.71,201.0,BWXT
+2023-09-25 11:40:00,74.64,74.64,74.64,74.64,851.0,BWXT
+2023-09-25 11:39:00,74.62,74.63,74.62,74.62,2630.0,BWXT
+2023-09-25 11:38:00,74.605,74.605,74.605,74.605,166.0,BWXT
+2023-09-25 11:37:00,74.61,74.61,74.59,74.59,425.0,BWXT
+2023-09-25 11:36:00,74.64,74.64,74.64,74.64,318.0,BWXT
+2023-09-25 11:35:00,74.65,74.67,74.65,74.66,1382.0,BWXT
+2023-09-25 11:31:00,74.6,74.603,74.6,74.603,466.0,BWXT
+2023-09-25 11:29:00,74.64,74.64,74.63,74.63,720.0,BWXT
+2023-09-25 11:27:00,74.667,74.667,74.667,74.667,599.0,BWXT
+2023-09-25 11:25:00,74.68,74.708,74.68,74.708,812.0,BWXT
+2023-09-25 11:23:00,74.66,74.66,74.66,74.66,295.0,BWXT
+2023-09-25 11:21:00,74.71,74.71,74.66,74.66,2130.0,BWXT
+2023-09-25 11:20:00,74.71,74.72,74.7,74.71,1614.0,BWXT
+2023-09-25 11:19:00,74.695,74.695,74.695,74.695,235.0,BWXT
+2023-09-25 11:18:00,74.68,74.71,74.68,74.71,392.0,BWXT
+2023-09-25 11:17:00,74.637,74.64,74.637,74.64,369.0,BWXT
+2023-09-25 11:15:00,74.56,74.58,74.56,74.58,701.0,BWXT
+2023-09-25 11:14:00,74.545,74.545,74.545,74.545,511.0,BWXT
+2023-09-25 11:12:00,74.55,74.55,74.55,74.55,406.0,BWXT
+2023-09-25 11:07:00,74.43,74.43,74.43,74.43,366.0,BWXT
+2023-09-25 11:06:00,74.44,74.44,74.44,74.44,824.0,BWXT
+2023-09-25 11:05:00,74.44,74.49,74.43,74.49,894.0,BWXT
+2023-09-25 11:03:00,74.38,74.4,74.38,74.4,1550.0,BWXT
+2023-09-25 11:01:00,74.375,74.375,74.375,74.375,204.0,BWXT
+2023-09-25 10:59:00,74.4,74.42,74.4,74.42,483.0,BWXT
+2023-09-25 10:58:00,74.42,74.42,74.39,74.39,568.0,BWXT
+2023-09-25 10:57:00,74.42,74.42,74.42,74.42,285.0,BWXT
+2023-09-25 10:56:00,74.35,74.35,74.35,74.35,101.0,BWXT
+2023-09-25 10:54:00,74.35,74.41,74.35,74.41,2453.0,BWXT
+2023-09-25 10:51:00,74.38,74.39,74.35,74.39,1007.0,BWXT
+2023-09-25 10:50:00,74.4,74.4,74.38,74.38,790.0,BWXT
+2023-09-25 10:49:00,74.374,74.4,74.36,74.4,672.0,BWXT
+2023-09-25 10:48:00,74.36,74.399,74.35,74.35,1503.0,BWXT
+2023-09-25 10:47:00,74.41,74.41,74.37,74.37,618.0,BWXT
+2023-09-25 10:45:00,74.43,74.43,74.405,74.43,900.0,BWXT
+2023-09-25 10:43:00,74.38,74.38,74.38,74.38,207.0,BWXT
+2023-09-25 10:42:00,74.38,74.38,74.38,74.38,202.0,BWXT
+2023-09-25 10:40:00,74.45,74.45,74.42,74.42,1174.0,BWXT
+2023-09-25 10:38:00,74.45,74.45,74.425,74.425,432.0,BWXT
+2023-09-25 10:35:00,74.39,74.4,74.383,74.4,504.0,BWXT
+2023-09-25 10:34:00,74.36,74.36,74.36,74.36,672.0,BWXT
+2023-09-25 10:32:00,74.34,74.34,74.34,74.34,249.0,BWXT
+2023-09-25 10:31:00,74.33,74.33,74.33,74.33,135.0,BWXT
+2023-09-25 10:30:00,74.3,74.3,74.3,74.3,460.0,BWXT
+2023-09-25 10:28:00,74.24,74.25,74.24,74.25,711.0,BWXT
+2023-09-25 10:25:00,74.15,74.19,74.15,74.19,1342.0,BWXT
+2023-09-25 10:24:00,74.2,74.2,74.2,74.2,730.0,BWXT
+2023-09-25 10:23:00,74.26,74.265,74.25,74.265,958.0,BWXT
+2023-09-25 10:22:00,74.29,74.29,74.28,74.28,599.0,BWXT
+2023-09-25 10:20:00,74.27,74.27,74.27,74.27,333.0,BWXT
+2023-09-25 10:18:00,74.31,74.31,74.24,74.24,2433.0,BWXT
+2023-09-25 10:16:00,74.25,74.26,74.25,74.26,984.0,BWXT
+2023-09-25 10:15:00,74.18,74.25,74.18,74.25,1419.0,BWXT
+2023-09-25 10:14:00,74.105,74.105,74.105,74.105,233.0,BWXT
+2023-09-25 10:13:00,74.1,74.14,74.1,74.14,754.0,BWXT
+2023-09-25 10:11:00,74.125,74.125,74.12,74.12,285.0,BWXT
+2023-09-25 10:10:00,74.12,74.12,74.08,74.115,838.0,BWXT
+2023-09-25 10:09:00,74.1,74.1,74.08,74.08,839.0,BWXT
+2023-09-25 10:08:00,74.145,74.145,74.145,74.145,105.0,BWXT
+2023-09-25 10:07:00,74.18,74.18,74.18,74.18,233.0,BWXT
+2023-09-25 10:06:00,74.155,74.155,74.155,74.155,139.0,BWXT
+2023-09-25 10:05:00,74.155,74.155,74.155,74.155,201.0,BWXT
+2023-09-25 10:04:00,74.18,74.18,74.18,74.18,342.0,BWXT
+2023-09-25 10:03:00,74.035,74.1,74.035,74.075,2256.0,BWXT
+2023-09-25 10:02:00,74.08,74.08,74.04,74.06,1915.0,BWXT
+2023-09-25 10:01:00,74.135,74.135,74.135,74.135,247.0,BWXT
+2023-09-25 09:59:00,74.145,74.145,74.145,74.145,161.0,BWXT
+2023-09-25 09:58:00,74.2,74.2,74.095,74.145,387.0,BWXT
+2023-09-25 09:57:00,74.14,74.14,74.14,74.14,228.0,BWXT
+2023-09-25 09:56:00,74.21,74.21,74.145,74.145,301.0,BWXT
+2023-09-25 09:55:00,74.14,74.14,74.14,74.14,100.0,BWXT
+2023-09-25 09:53:00,74.13,74.19,74.13,74.145,1147.0,BWXT
+2023-09-25 09:52:00,74.13,74.13,74.13,74.13,252.0,BWXT
+2023-09-25 09:48:00,74.185,74.185,74.1,74.145,1051.0,BWXT
+2023-09-25 09:47:00,74.18,74.2,74.11,74.11,1441.0,BWXT
+2023-09-25 09:46:00,74.155,74.26,74.155,74.26,257.0,BWXT
+2023-09-25 09:45:00,74.15,74.15,74.095,74.095,517.0,BWXT
+2023-09-25 09:44:00,74.14,74.14,74.14,74.14,100.0,BWXT
+2023-09-25 09:43:00,74.11,74.11,74.05,74.055,561.0,BWXT
+2023-09-25 09:42:00,74.025,74.03,74.025,74.03,406.0,BWXT
+2023-09-25 09:39:00,74.03,74.085,74.0,74.0,601.0,BWXT
+2023-09-25 09:38:00,73.96,74.05,73.945,74.008,2061.0,BWXT
+2023-09-25 09:37:00,74.13,74.13,73.965,73.965,447.0,BWXT
+2023-09-25 09:35:00,73.93,74.06,73.93,74.06,467.0,BWXT
+2023-09-25 09:34:00,74.12,74.12,73.94,74.049,1197.0,BWXT
+2023-09-25 09:33:00,74.005,74.005,74.005,74.005,500.0,BWXT
+2023-09-25 09:32:00,73.855,74.025,73.855,74.025,955.0,BWXT
+2023-09-25 09:31:00,73.86,73.86,73.86,73.86,308.0,BWXT
+2023-09-25 09:30:00,73.88,73.88,73.71,73.845,5316.0,BWXT
+2023-09-25 09:09:00,74.12,74.12,74.08,74.08,15.0,BWXT
+2023-09-25 08:56:00,74.25,74.25,74.25,74.25,1.0,BWXT
+2023-09-25 08:24:00,74.1,74.1,74.1,74.1,100.0,BWXT
+2023-09-25 08:00:00,75.0,75.0,75.0,75.0,1.0,BWXT
+2023-09-22 19:00:00,74.07,74.07,74.07,74.07,51446.0,BWXT
+2023-09-22 18:30:00,74.07,74.07,74.07,74.07,51446.0,BWXT
+2023-09-22 18:12:00,74.5,74.5,74.5,74.5,4.0,BWXT
+2023-09-22 16:50:00,74.07,74.07,74.07,74.07,20324.0,BWXT
+2023-09-22 16:10:00,74.07,74.07,74.07,74.07,51446.0,BWXT
+2023-09-22 16:04:00,74.07,74.07,74.07,74.07,192.0,BWXT
+2023-09-22 16:01:00,74.07,74.07,74.07,74.07,196.0,BWXT
+2023-09-22 16:00:00,74.06,74.07,74.05,74.07,107748.0,BWXT
+2023-09-22 15:59:00,74.1,74.11,74.03,74.06,23371.0,BWXT
+2023-09-22 15:58:00,74.15,74.15,74.09,74.1,8336.0,BWXT
+2023-09-22 15:57:00,74.17,74.185,74.13,74.15,7652.0,BWXT
+2023-09-22 15:56:00,74.145,74.19,74.145,74.165,5397.0,BWXT
+2023-09-22 15:55:00,74.06,74.18,74.06,74.14,6880.0,BWXT
+2023-09-22 15:54:00,74.15,74.15,74.04,74.06,6284.0,BWXT
+2023-09-22 15:53:00,74.13,74.15,74.115,74.15,3081.0,BWXT
+2023-09-22 15:52:00,74.11,74.15,74.11,74.12,5429.0,BWXT
+2023-09-22 15:51:00,74.19,74.19,74.12,74.12,2798.0,BWXT
+2023-09-22 15:50:00,74.21,74.21,74.17,74.19,5329.0,BWXT
+2023-09-22 15:49:00,74.27,74.28,74.24,74.24,2992.0,BWXT
+2023-09-22 15:48:00,74.28,74.29,74.26,74.26,1080.0,BWXT
+2023-09-22 15:47:00,74.32,74.32,74.265,74.265,1614.0,BWXT
+2023-09-22 15:46:00,74.311,74.33,74.31,74.32,1941.0,BWXT
+2023-09-22 15:45:00,74.339,74.37,74.33,74.335,4370.0,BWXT
+2023-09-22 15:44:00,74.33,74.33,74.33,74.33,547.0,BWXT
+2023-09-22 15:43:00,74.31,74.33,74.31,74.33,1671.0,BWXT
+2023-09-22 15:41:00,74.315,74.35,74.315,74.34,2212.0,BWXT
+2023-09-22 15:40:00,74.32,74.32,74.32,74.32,558.0,BWXT
+2023-09-22 15:39:00,74.375,74.375,74.349,74.349,1379.0,BWXT
+2023-09-22 15:38:00,74.39,74.39,74.37,74.37,1220.0,BWXT
+2023-09-22 15:36:00,74.35,74.38,74.343,74.38,2056.0,BWXT
+2023-09-22 15:35:00,74.35,74.365,74.35,74.365,1573.0,BWXT
+2023-09-22 15:32:00,74.38,74.38,74.37,74.37,726.0,BWXT
+2023-09-22 15:31:00,74.427,74.427,74.41,74.41,237.0,BWXT
+2023-09-22 15:30:00,74.39,74.4,74.39,74.4,836.0,BWXT
+2023-09-22 15:29:00,74.355,74.37,74.34,74.37,4076.0,BWXT
+2023-09-22 15:27:00,74.33,74.33,74.33,74.33,335.0,BWXT
+2023-09-22 15:25:00,74.35,74.35,74.35,74.35,726.0,BWXT
+2023-09-22 15:24:00,74.37,74.38,74.365,74.365,1658.0,BWXT
+2023-09-22 15:23:00,74.36,74.36,74.355,74.36,984.0,BWXT
+2023-09-22 15:20:00,74.37,74.37,74.345,74.345,867.0,BWXT
+2023-09-22 15:19:00,74.44,74.44,74.41,74.41,1379.0,BWXT
+2023-09-22 15:18:00,74.415,74.44,74.415,74.44,2487.0,BWXT
+2023-09-22 15:16:00,74.45,74.45,74.44,74.44,921.0,BWXT
+2023-09-22 15:15:00,74.44,74.45,74.44,74.45,1340.0,BWXT
+2023-09-22 15:14:00,74.4,74.41,74.4,74.41,816.0,BWXT
+2023-09-22 15:12:00,74.37,74.41,74.37,74.41,1503.0,BWXT
+2023-09-22 15:11:00,74.36,74.36,74.35,74.35,1061.0,BWXT
+2023-09-22 15:10:00,74.369,74.375,74.36,74.36,676.0,BWXT
+2023-09-22 15:09:00,74.35,74.36,74.35,74.36,1537.0,BWXT
+2023-09-22 15:08:00,74.32,74.34,74.32,74.34,1575.0,BWXT
+2023-09-22 15:07:00,74.315,74.315,74.31,74.31,577.0,BWXT
+2023-09-22 15:04:00,74.325,74.33,74.31,74.315,990.0,BWXT
+2023-09-22 15:03:00,74.325,74.325,74.325,74.325,192.0,BWXT
+2023-09-22 15:02:00,74.3,74.3,74.3,74.3,266.0,BWXT
+2023-09-22 15:00:00,74.24,74.27,74.24,74.27,800.0,BWXT
+2023-09-22 14:59:00,74.24,74.24,74.24,74.24,164.0,BWXT
+2023-09-22 14:58:00,74.244,74.244,74.22,74.22,761.0,BWXT
+2023-09-22 14:57:00,74.21,74.22,74.21,74.22,1094.0,BWXT
+2023-09-22 14:56:00,74.18,74.18,74.18,74.18,807.0,BWXT
+2023-09-22 14:55:00,74.155,74.155,74.155,74.155,689.0,BWXT
+2023-09-22 14:53:00,74.2,74.2,74.175,74.2,761.0,BWXT
+2023-09-22 14:52:00,74.18,74.18,74.18,74.18,395.0,BWXT
+2023-09-22 14:51:00,74.22,74.22,74.19,74.19,1119.0,BWXT
+2023-09-22 14:50:00,74.2,74.23,74.2,74.23,1217.0,BWXT
+2023-09-22 14:48:00,74.18,74.18,74.18,74.18,131.0,BWXT
+2023-09-22 14:47:00,74.182,74.19,74.182,74.19,307.0,BWXT
+2023-09-22 14:46:00,74.16,74.19,74.16,74.19,1638.0,BWXT
+2023-09-22 14:45:00,74.15,74.15,74.15,74.15,350.0,BWXT
+2023-09-22 14:44:00,74.17,74.17,74.16,74.16,680.0,BWXT
+2023-09-22 14:42:00,74.25,74.25,74.24,74.24,1078.0,BWXT
+2023-09-22 14:40:00,74.25,74.25,74.25,74.25,345.0,BWXT
+2023-09-22 14:38:00,74.27,74.28,74.26,74.27,2336.0,BWXT
+2023-09-22 14:37:00,74.27,74.27,74.27,74.27,174.0,BWXT
+2023-09-22 14:36:00,74.255,74.27,74.255,74.27,1211.0,BWXT
+2023-09-22 14:35:00,74.26,74.26,74.26,74.26,131.0,BWXT
+2023-09-22 14:33:00,74.26,74.26,74.25,74.25,726.0,BWXT
+2023-09-22 14:31:00,74.24,74.24,74.24,74.24,258.0,BWXT
+2023-09-22 14:30:00,74.29,74.29,74.28,74.28,922.0,BWXT
+2023-09-22 14:28:00,74.33,74.33,74.31,74.31,379.0,BWXT
+2023-09-22 14:26:00,74.39,74.39,74.34,74.35,1582.0,BWXT
+2023-09-22 14:25:00,74.38,74.4,74.38,74.4,585.0,BWXT
+2023-09-22 14:24:00,74.33,74.35,74.33,74.35,837.0,BWXT
+2023-09-22 14:23:00,74.3,74.32,74.3,74.32,870.0,BWXT
+2023-09-22 14:20:00,74.3,74.31,74.3,74.31,465.0,BWXT
+2023-09-22 14:19:00,74.33,74.33,74.31,74.31,742.0,BWXT
+2023-09-22 14:18:00,74.32,74.32,74.32,74.32,215.0,BWXT
+2023-09-22 14:16:00,74.34,74.37,74.34,74.34,1647.0,BWXT
+2023-09-22 14:15:00,74.3,74.32,74.3,74.32,1030.0,BWXT
+2023-09-22 14:14:00,74.28,74.28,74.28,74.28,558.0,BWXT
+2023-09-22 14:12:00,74.275,74.275,74.275,74.275,385.0,BWXT
+2023-09-22 14:10:00,74.31,74.31,74.31,74.31,347.0,BWXT
+2023-09-22 14:09:00,74.32,74.33,74.32,74.33,454.0,BWXT
+2023-09-22 14:07:00,74.353,74.353,74.353,74.353,626.0,BWXT
+2023-09-22 14:05:00,74.3,74.33,74.29,74.33,1317.0,BWXT
+2023-09-22 14:04:00,74.3,74.3,74.3,74.3,231.0,BWXT
+2023-09-22 14:03:00,74.29,74.31,74.29,74.31,1531.0,BWXT
+2023-09-22 14:02:00,74.28,74.28,74.28,74.28,455.0,BWXT
+2023-09-22 14:01:00,74.3,74.31,74.3,74.31,357.0,BWXT
+2023-09-22 14:00:00,74.28,74.3,74.28,74.3,1105.0,BWXT
+2023-09-22 13:59:00,74.27,74.27,74.26,74.27,1205.0,BWXT
+2023-09-22 13:58:00,74.26,74.26,74.26,74.26,218.0,BWXT
+2023-09-22 13:55:00,74.25,74.25,74.25,74.25,208.0,BWXT
+2023-09-22 13:53:00,74.26,74.26,74.25,74.25,412.0,BWXT
+2023-09-22 13:52:00,74.31,74.31,74.3,74.3,1069.0,BWXT
+2023-09-22 13:51:00,74.25,74.29,74.25,74.29,1183.0,BWXT
+2023-09-22 13:49:00,74.22,74.22,74.205,74.22,658.0,BWXT
+2023-09-22 13:45:00,74.175,74.21,74.175,74.205,2172.0,BWXT
+2023-09-22 13:44:00,74.175,74.175,74.175,74.175,105.0,BWXT
+2023-09-22 13:42:00,74.2,74.2,74.2,74.2,132.0,BWXT
+2023-09-22 13:41:00,74.24,74.24,74.24,74.24,237.0,BWXT
+2023-09-22 13:39:00,74.265,74.265,74.26,74.26,232.0,BWXT
+2023-09-22 13:38:00,74.26,74.26,74.245,74.245,1330.0,BWXT
+2023-09-22 13:37:00,74.31,74.31,74.29,74.29,454.0,BWXT
+2023-09-22 13:36:00,74.305,74.31,74.305,74.31,345.0,BWXT
+2023-09-22 13:34:00,74.295,74.295,74.295,74.295,200.0,BWXT
+2023-09-22 13:32:00,74.3,74.3,74.3,74.3,217.0,BWXT
+2023-09-22 13:31:00,74.32,74.34,74.32,74.34,704.0,BWXT
+2023-09-22 13:30:00,74.33,74.33,74.33,74.33,880.0,BWXT
+2023-09-22 13:29:00,74.325,74.34,74.325,74.34,774.0,BWXT
+2023-09-22 13:28:00,74.28,74.31,74.28,74.31,462.0,BWXT
+2023-09-22 13:27:00,74.31,74.31,74.31,74.31,177.0,BWXT
+2023-09-22 13:25:00,74.315,74.34,74.315,74.34,575.0,BWXT
+2023-09-22 13:24:00,74.31,74.31,74.3,74.3,644.0,BWXT
+2023-09-22 13:21:00,74.35,74.35,74.33,74.34,1049.0,BWXT
+2023-09-22 13:20:00,74.385,74.385,74.385,74.385,140.0,BWXT
+2023-09-22 13:18:00,74.34,74.39,74.34,74.39,1786.0,BWXT
+2023-09-22 13:17:00,74.34,74.34,74.34,74.34,175.0,BWXT
+2023-09-22 13:16:00,74.275,74.32,74.275,74.32,2035.0,BWXT
+2023-09-22 13:15:00,74.275,74.275,74.275,74.275,417.0,BWXT
+2023-09-22 13:14:00,74.33,74.332,74.3,74.3,2176.0,BWXT
+2023-09-22 13:10:00,74.34,74.34,74.34,74.34,217.0,BWXT
+2023-09-22 13:09:00,74.36,74.36,74.36,74.36,257.0,BWXT
+2023-09-22 13:08:00,74.41,74.41,74.39,74.39,1338.0,BWXT
+2023-09-22 13:05:00,74.38,74.39,74.38,74.39,622.0,BWXT
+2023-09-22 13:03:00,74.36,74.365,74.35,74.365,871.0,BWXT
+2023-09-22 13:01:00,74.325,74.325,74.325,74.325,373.0,BWXT
+2023-09-22 12:59:00,74.33,74.33,74.32,74.32,1080.0,BWXT
+2023-09-22 12:55:00,74.35,74.36,74.35,74.36,601.0,BWXT
+2023-09-22 12:54:00,74.33,74.34,74.33,74.34,635.0,BWXT
+2023-09-22 12:53:00,74.31,74.31,74.31,74.31,187.0,BWXT
+2023-09-22 12:52:00,74.32,74.32,74.32,74.32,489.0,BWXT
+2023-09-22 12:50:00,74.34,74.34,74.34,74.34,129.0,BWXT
+2023-09-22 12:46:00,74.36,74.36,74.33,74.338,584.0,BWXT
+2023-09-22 12:45:00,74.31,74.35,74.31,74.35,1176.0,BWXT
+2023-09-22 12:43:00,74.33,74.33,74.33,74.33,214.0,BWXT
+2023-09-22 12:42:00,74.33,74.33,74.33,74.33,133.0,BWXT
+2023-09-22 12:39:00,74.33,74.33,74.32,74.32,411.0,BWXT
+2023-09-22 12:37:00,74.3,74.3,74.3,74.3,882.0,BWXT
+2023-09-22 12:35:00,74.26,74.26,74.26,74.26,133.0,BWXT
+2023-09-22 12:34:00,74.27,74.27,74.27,74.27,214.0,BWXT
+2023-09-22 12:33:00,74.29,74.29,74.29,74.29,118.0,BWXT
+2023-09-22 12:32:00,74.33,74.33,74.29,74.29,1732.0,BWXT
+2023-09-22 12:31:00,74.305,74.305,74.305,74.305,123.0,BWXT
+2023-09-22 12:29:00,74.305,74.305,74.305,74.305,111.0,BWXT
+2023-09-22 12:27:00,74.33,74.33,74.32,74.32,1021.0,BWXT
+2023-09-22 12:25:00,74.31,74.31,74.3,74.3,762.0,BWXT
+2023-09-22 12:24:00,74.32,74.32,74.32,74.32,162.0,BWXT
+2023-09-22 12:23:00,74.34,74.34,74.34,74.34,997.0,BWXT
+2023-09-22 12:21:00,74.31,74.31,74.31,74.31,1062.0,BWXT
+2023-09-22 12:20:00,74.32,74.32,74.32,74.32,1258.0,BWXT
+2023-09-22 12:18:00,74.34,74.34,74.34,74.34,150.0,BWXT
+2023-09-22 12:17:00,74.305,74.33,74.305,74.33,415.0,BWXT
+2023-09-22 12:15:00,74.3,74.3,74.3,74.3,242.0,BWXT
+2023-09-22 12:14:00,74.3,74.31,74.3,74.31,1123.0,BWXT
+2023-09-22 12:12:00,74.27,74.28,74.27,74.27,755.0,BWXT
+2023-09-22 12:10:00,74.35,74.35,74.3,74.3,700.0,BWXT
+2023-09-22 12:09:00,74.325,74.325,74.325,74.325,239.0,BWXT
+2023-09-22 12:06:00,74.31,74.32,74.31,74.32,730.0,BWXT
+2023-09-22 12:05:00,74.31,74.31,74.31,74.31,506.0,BWXT
+2023-09-22 12:00:00,74.35,74.35,74.33,74.35,717.0,BWXT
+2023-09-22 11:58:00,74.386,74.386,74.386,74.386,117.0,BWXT
+2023-09-22 11:56:00,74.44,74.44,74.415,74.415,820.0,BWXT
+2023-09-22 11:55:00,74.465,74.5,74.415,74.415,5737.0,BWXT
+2023-09-22 11:54:00,74.395,74.49,74.395,74.49,5284.0,BWXT
+2023-09-22 11:53:00,74.4,74.4,74.4,74.4,260.0,BWXT
+2023-09-22 11:52:00,74.4,74.4,74.4,74.4,203.0,BWXT
+2023-09-22 11:51:00,74.37,74.37,74.37,74.37,232.0,BWXT
+2023-09-22 11:50:00,74.365,74.365,74.365,74.365,145.0,BWXT
+2023-09-22 11:49:00,74.406,74.406,74.406,74.406,1127.0,BWXT
+2023-09-22 11:48:00,74.5,74.5,74.38,74.38,4141.0,BWXT
+2023-09-22 11:47:00,74.5,74.5,74.47,74.5,1059.0,BWXT
+2023-09-22 11:46:00,74.52,74.53,74.52,74.52,1007.0,BWXT
+2023-09-22 11:45:00,74.515,74.515,74.49,74.5,929.0,BWXT
+2023-09-22 11:44:00,74.505,74.505,74.505,74.505,297.0,BWXT
+2023-09-22 11:43:00,74.5,74.5,74.48,74.5,1552.0,BWXT
+2023-09-22 11:41:00,74.495,74.5,74.495,74.5,283.0,BWXT
+2023-09-22 11:40:00,74.5,74.51,74.495,74.5,1534.0,BWXT
+2023-09-22 11:39:00,74.54,74.54,74.51,74.51,1528.0,BWXT
+2023-09-22 11:38:00,74.5,74.52,74.5,74.5,966.0,BWXT
+2023-09-22 11:37:00,74.43,74.49,74.43,74.49,1478.0,BWXT
+2023-09-22 11:36:00,74.36,74.45,74.36,74.45,2265.0,BWXT
+2023-09-22 11:35:00,74.35,74.37,74.35,74.36,736.0,BWXT
+2023-09-22 11:34:00,74.325,74.325,74.325,74.325,255.0,BWXT
+2023-09-22 11:33:00,74.32,74.32,74.32,74.32,108.0,BWXT
+2023-09-22 11:32:00,74.29,74.31,74.28,74.31,2249.0,BWXT
+2023-09-22 11:31:00,74.355,74.355,74.32,74.32,237.0,BWXT
+2023-09-22 11:30:00,74.42,74.42,74.32,74.36,2797.0,BWXT
+2023-09-22 11:28:00,74.39,74.44,74.39,74.44,1329.0,BWXT
+2023-09-22 11:27:00,74.39,74.39,74.39,74.39,147.0,BWXT
+2023-09-22 11:26:00,74.42,74.43,74.38,74.38,552.0,BWXT
+2023-09-22 11:25:00,74.47,74.47,74.42,74.45,938.0,BWXT
+2023-09-22 11:24:00,74.52,74.52,74.45,74.46,1009.0,BWXT
+2023-09-22 11:23:00,74.48,74.55,74.46,74.52,2506.0,BWXT
+2023-09-22 11:22:00,74.54,74.55,74.54,74.55,878.0,BWXT
+2023-09-22 11:21:00,74.58,74.58,74.545,74.55,1934.0,BWXT
+2023-09-22 11:20:00,74.56,74.57,74.54,74.57,2309.0,BWXT
+2023-09-22 11:19:00,74.56,74.56,74.54,74.54,1508.0,BWXT
+2023-09-22 11:17:00,74.55,74.59,74.54,74.57,4533.0,BWXT
+2023-09-22 11:16:00,74.575,74.575,74.56,74.56,521.0,BWXT
+2023-09-22 11:15:00,74.575,74.575,74.575,74.575,226.0,BWXT
+2023-09-22 11:14:00,74.59,74.59,74.57,74.58,600.0,BWXT
+2023-09-22 11:13:00,74.59,74.59,74.59,74.59,110.0,BWXT
+2023-09-22 11:12:00,74.56,74.58,74.553,74.553,1111.0,BWXT
+2023-09-22 11:11:00,74.59,74.59,74.58,74.58,379.0,BWXT
+2023-09-22 11:10:00,74.6,74.6,74.58,74.595,500.0,BWXT
+2023-09-22 11:09:00,74.56,74.61,74.56,74.61,1340.0,BWXT
+2023-09-22 11:08:00,74.56,74.56,74.55,74.55,910.0,BWXT
+2023-09-22 11:07:00,74.585,74.585,74.56,74.56,723.0,BWXT
+2023-09-22 11:05:00,74.57,74.57,74.57,74.57,141.0,BWXT
+2023-09-22 11:03:00,74.63,74.64,74.544,74.544,342.0,BWXT
+2023-09-22 11:02:00,74.605,74.605,74.605,74.605,331.0,BWXT
+2023-09-22 11:00:00,74.71,74.74,74.68,74.68,1459.0,BWXT
+2023-09-22 10:58:00,74.663,74.695,74.663,74.695,574.0,BWXT
+2023-09-22 10:57:00,74.63,74.69,74.63,74.69,1189.0,BWXT
+2023-09-22 10:56:00,74.61,74.62,74.61,74.62,609.0,BWXT
+2023-09-22 10:54:00,74.55,74.57,74.54,74.55,2502.0,BWXT
+2023-09-22 10:53:00,74.54,74.54,74.54,74.54,249.0,BWXT
+2023-09-22 10:51:00,74.61,74.61,74.53,74.55,2337.0,BWXT
+2023-09-22 10:50:00,74.59,74.61,74.57,74.595,1985.0,BWXT
+2023-09-22 10:49:00,74.59,74.59,74.56,74.56,552.0,BWXT
+2023-09-22 10:48:00,74.589,74.589,74.589,74.589,1056.0,BWXT
+2023-09-22 10:47:00,74.57,74.57,74.57,74.57,194.0,BWXT
+2023-09-22 10:46:00,74.595,74.595,74.57,74.57,525.0,BWXT
+2023-09-22 10:45:00,74.58,74.6,74.58,74.58,741.0,BWXT
+2023-09-22 10:43:00,74.58,74.58,74.52,74.56,2628.0,BWXT
+2023-09-22 10:42:00,74.53,74.55,74.53,74.55,896.0,BWXT
+2023-09-22 10:41:00,74.55,74.55,74.52,74.52,691.0,BWXT
+2023-09-22 10:40:00,74.51,74.55,74.5,74.55,1515.0,BWXT
+2023-09-22 10:39:00,74.54,74.54,74.54,74.54,327.0,BWXT
+2023-09-22 10:38:00,74.54,74.55,74.54,74.54,1101.0,BWXT
+2023-09-22 10:35:00,74.64,74.64,74.54,74.55,1911.0,BWXT
+2023-09-22 10:34:00,74.65,74.66,74.62,74.66,1773.0,BWXT
+2023-09-22 10:33:00,74.55,74.66,74.55,74.66,2694.0,BWXT
+2023-09-22 10:31:00,74.55,74.55,74.55,74.55,203.0,BWXT
+2023-09-22 10:30:00,74.57,74.57,74.54,74.54,821.0,BWXT
+2023-09-22 10:27:00,74.54,74.54,74.54,74.54,179.0,BWXT
+2023-09-22 10:25:00,74.59,74.59,74.53,74.575,1404.0,BWXT
+2023-09-22 10:24:00,74.65,74.66,74.62,74.62,1164.0,BWXT
+2023-09-22 10:23:00,74.59,74.63,74.59,74.63,960.0,BWXT
+2023-09-22 10:22:00,74.54,74.56,74.53,74.56,824.0,BWXT
+2023-09-22 10:21:00,74.56,74.56,74.53,74.55,640.0,BWXT
+2023-09-22 10:20:00,74.56,74.56,74.55,74.55,1312.0,BWXT
+2023-09-22 10:18:00,74.53,74.53,74.53,74.53,157.0,BWXT
+2023-09-22 10:17:00,74.52,74.52,74.52,74.52,275.0,BWXT
+2023-09-22 10:16:00,74.541,74.541,74.541,74.541,1086.0,BWXT
+2023-09-22 10:15:00,74.51,74.57,74.49,74.55,2874.0,BWXT
+2023-09-22 10:14:00,74.59,74.625,74.54,74.54,1098.0,BWXT
+2023-09-22 10:13:00,74.65,74.65,74.65,74.65,639.0,BWXT
+2023-09-22 10:12:00,74.61,74.65,74.61,74.65,1041.0,BWXT
+2023-09-22 10:11:00,74.63,74.63,74.63,74.63,100.0,BWXT
+2023-09-22 10:09:00,74.64,74.65,74.64,74.64,473.0,BWXT
+2023-09-22 10:08:00,74.69,74.69,74.61,74.63,4575.0,BWXT
+2023-09-22 10:07:00,74.69,74.69,74.675,74.675,442.0,BWXT
+2023-09-22 10:06:00,74.61,74.65,74.57,74.65,2782.0,BWXT
+2023-09-22 10:05:00,74.45,74.53,74.42,74.53,2227.0,BWXT
+2023-09-22 10:02:00,74.32,74.32,74.31,74.31,680.0,BWXT
+2023-09-22 09:59:00,74.31,74.31,74.31,74.31,415.0,BWXT
+2023-09-22 09:55:00,74.17,74.29,74.17,74.29,1911.0,BWXT
+2023-09-22 09:54:00,74.23,74.23,74.23,74.23,581.0,BWXT
+2023-09-22 09:51:00,74.27,74.27,74.24,74.26,1179.0,BWXT
+2023-09-22 09:50:00,74.36,74.36,74.36,74.36,261.0,BWXT
+2023-09-22 09:49:00,74.27,74.33,74.27,74.28,3416.0,BWXT
+2023-09-22 09:48:00,74.27,74.27,74.265,74.265,331.0,BWXT
+2023-09-22 09:47:00,74.35,74.35,74.272,74.273,454.0,BWXT
+2023-09-22 09:44:00,74.34,74.34,74.34,74.34,207.0,BWXT
+2023-09-22 09:43:00,74.24,74.24,74.24,74.24,185.0,BWXT
+2023-09-22 09:41:00,74.145,74.34,74.145,74.31,2038.0,BWXT
+2023-09-22 09:35:00,74.07,74.265,74.07,74.265,214.0,BWXT
+2023-09-22 09:34:00,74.06,74.06,74.06,74.06,107.0,BWXT
+2023-09-22 09:32:00,74.17,74.17,74.17,74.17,117.0,BWXT
+2023-09-22 09:30:00,74.12,74.12,74.12,74.12,3001.0,BWXT
+2023-09-22 08:28:00,74.83,74.83,74.83,74.83,10.0,BWXT
+2023-09-22 08:02:00,74.16,74.16,74.16,74.16,1.0,BWXT
+2023-09-21 19:00:00,74.16,74.16,74.16,74.16,55734.0,BWXT
+2023-09-21 18:30:00,74.16,74.16,74.16,74.16,55734.0,BWXT
+2023-09-21 18:10:00,74.49,74.49,74.49,74.49,10.0,BWXT
+2023-09-21 17:19:00,75.46,75.46,75.46,75.46,1.0,BWXT
+2023-09-21 16:10:00,74.16,74.16,74.16,74.16,55734.0,BWXT
+2023-09-21 16:07:00,73.65,73.65,73.65,73.65,1.0,BWXT
+2023-09-21 16:03:00,74.16,74.16,74.16,74.16,458.0,BWXT
+2023-09-21 16:02:00,74.16,74.16,74.16,74.16,113.0,BWXT
+2023-09-21 16:01:00,74.16,74.16,74.16,74.16,614.0,BWXT
+2023-09-21 16:00:00,74.17,74.17,74.15,74.16,118282.0,BWXT
+2023-09-21 15:59:00,74.24,74.24,74.15,74.15,11894.0,BWXT
+2023-09-21 15:58:00,74.22,74.25,74.22,74.24,5594.0,BWXT
+2023-09-21 15:57:00,74.23,74.26,74.22,74.23,6384.0,BWXT
+2023-09-21 15:56:00,74.22,74.27,74.2,74.25,5275.0,BWXT
+2023-09-21 15:55:00,74.18,74.22,74.16,74.22,6272.0,BWXT
+2023-09-21 15:54:00,74.19,74.205,74.161,74.19,3352.0,BWXT
+2023-09-21 15:53:00,74.14,74.16,74.11,74.16,5045.0,BWXT
+2023-09-21 15:52:00,74.15,74.16,74.14,74.14,2161.0,BWXT
+2023-09-21 15:51:00,74.13,74.18,74.13,74.17,2851.0,BWXT
+2023-09-21 15:50:00,74.165,74.165,74.1,74.14,3238.0,BWXT
+2023-09-21 15:49:00,74.24,74.24,74.19,74.19,2949.0,BWXT
+2023-09-21 15:48:00,74.18,74.24,74.175,74.23,2716.0,BWXT
+2023-09-21 15:47:00,74.17,74.18,74.16,74.17,2322.0,BWXT
+2023-09-21 15:46:00,74.18,74.18,74.16,74.17,1995.0,BWXT
+2023-09-21 15:45:00,74.16,74.18,74.16,74.18,2701.0,BWXT
+2023-09-21 15:44:00,74.18,74.2,74.18,74.2,1210.0,BWXT
+2023-09-21 15:43:00,74.18,74.18,74.18,74.18,1374.0,BWXT
+2023-09-21 15:42:00,74.19,74.19,74.16,74.16,2299.0,BWXT
+2023-09-21 15:41:00,74.18,74.18,74.16,74.18,2199.0,BWXT
+2023-09-21 15:40:00,74.19,74.2,74.18,74.19,1442.0,BWXT
+2023-09-21 15:39:00,74.185,74.185,74.185,74.185,636.0,BWXT
+2023-09-21 15:38:00,74.18,74.185,74.18,74.185,405.0,BWXT
+2023-09-21 15:37:00,74.16,74.17,74.145,74.17,1864.0,BWXT
+2023-09-21 15:36:00,74.2,74.2,74.17,74.17,2237.0,BWXT
+2023-09-21 15:35:00,74.18,74.19,74.17,74.18,1168.0,BWXT
+2023-09-21 15:34:00,74.14,74.175,74.14,74.175,1917.0,BWXT
+2023-09-21 15:33:00,74.11,74.126,74.11,74.126,549.0,BWXT
+2023-09-21 15:32:00,74.15,74.15,74.11,74.11,1269.0,BWXT
+2023-09-21 15:31:00,74.17,74.18,74.154,74.18,5491.0,BWXT
+2023-09-21 15:30:00,74.21,74.21,74.19,74.19,2565.0,BWXT
+2023-09-21 15:29:00,74.24,74.25,74.22,74.22,2627.0,BWXT
+2023-09-21 15:28:00,74.3,74.3,74.23,74.23,1865.0,BWXT
+2023-09-21 15:27:00,74.37,74.37,74.32,74.32,1833.0,BWXT
+2023-09-21 15:26:00,74.38,74.38,74.36,74.36,1100.0,BWXT
+2023-09-21 15:25:00,74.39,74.39,74.38,74.39,953.0,BWXT
+2023-09-21 15:24:00,74.405,74.405,74.405,74.405,354.0,BWXT
+2023-09-21 15:23:00,74.36,74.415,74.36,74.415,752.0,BWXT
+2023-09-21 15:22:00,74.35,74.37,74.35,74.37,687.0,BWXT
+2023-09-21 15:21:00,74.36,74.37,74.36,74.37,1194.0,BWXT
+2023-09-21 15:19:00,74.36,74.36,74.36,74.36,349.0,BWXT
+2023-09-21 15:18:00,74.34,74.37,74.34,74.37,1512.0,BWXT
+2023-09-21 15:17:00,74.31,74.32,74.31,74.32,553.0,BWXT
+2023-09-21 15:15:00,74.39,74.39,74.37,74.38,3038.0,BWXT
+2023-09-21 15:14:00,74.37,74.39,74.37,74.385,924.0,BWXT
+2023-09-21 15:13:00,74.37,74.37,74.37,74.37,123.0,BWXT
+2023-09-21 15:12:00,74.35,74.378,74.35,74.378,1721.0,BWXT
+2023-09-21 15:11:00,74.36,74.402,74.36,74.36,986.0,BWXT
+2023-09-21 15:10:00,74.4,74.4,74.37,74.37,642.0,BWXT
+2023-09-21 15:09:00,74.36,74.36,74.36,74.36,725.0,BWXT
+2023-09-21 15:08:00,74.41,74.41,74.39,74.39,1331.0,BWXT
+2023-09-21 15:07:00,74.42,74.42,74.42,74.42,747.0,BWXT
+2023-09-21 15:06:00,74.39,74.39,74.39,74.39,281.0,BWXT
+2023-09-21 15:05:00,74.45,74.45,74.42,74.42,1711.0,BWXT
+2023-09-21 15:04:00,74.48,74.48,74.48,74.48,154.0,BWXT
+2023-09-21 15:03:00,74.43,74.45,74.43,74.45,807.0,BWXT
+2023-09-21 15:02:00,74.405,74.42,74.405,74.42,1300.0,BWXT
+2023-09-21 15:01:00,74.39,74.39,74.39,74.39,137.0,BWXT
+2023-09-21 15:00:00,74.44,74.44,74.43,74.43,1153.0,BWXT
+2023-09-21 14:59:00,74.42,74.45,74.41,74.45,2655.0,BWXT
+2023-09-21 14:58:00,74.41,74.41,74.405,74.405,455.0,BWXT
+2023-09-21 14:57:00,74.41,74.41,74.4,74.4,658.0,BWXT
+2023-09-21 14:56:00,74.42,74.425,74.41,74.425,1113.0,BWXT
+2023-09-21 14:55:00,74.43,74.435,74.42,74.42,641.0,BWXT
+2023-09-21 14:54:00,74.425,74.44,74.425,74.44,1022.0,BWXT
+2023-09-21 14:51:00,74.48,74.48,74.48,74.48,1019.0,BWXT
+2023-09-21 14:49:00,74.52,74.52,74.49,74.49,1051.0,BWXT
+2023-09-21 14:48:00,74.49,74.51,74.49,74.495,522.0,BWXT
+2023-09-21 14:47:00,74.5,74.5,74.49,74.49,1194.0,BWXT
+2023-09-21 14:46:00,74.495,74.51,74.49,74.51,435.0,BWXT
+2023-09-21 14:45:00,74.505,74.505,74.505,74.505,181.0,BWXT
+2023-09-21 14:44:00,74.47,74.48,74.47,74.48,446.0,BWXT
+2023-09-21 14:43:00,74.44,74.44,74.44,74.44,853.0,BWXT
+2023-09-21 14:42:00,74.405,74.405,74.4,74.404,695.0,BWXT
+2023-09-21 14:41:00,74.42,74.42,74.42,74.42,979.0,BWXT
+2023-09-21 14:40:00,74.505,74.505,74.45,74.46,527.0,BWXT
+2023-09-21 14:39:00,74.55,74.56,74.52,74.52,2110.0,BWXT
+2023-09-21 14:38:00,74.54,74.54,74.54,74.54,306.0,BWXT
+2023-09-21 14:37:00,74.59,74.59,74.58,74.58,1379.0,BWXT
+2023-09-21 14:36:00,74.59,74.59,74.58,74.59,988.0,BWXT
+2023-09-21 14:35:00,74.58,74.58,74.58,74.58,887.0,BWXT
+2023-09-21 14:34:00,74.59,74.59,74.58,74.58,973.0,BWXT
+2023-09-21 14:33:00,74.58,74.58,74.58,74.58,228.0,BWXT
+2023-09-21 14:32:00,74.625,74.625,74.58,74.58,1375.0,BWXT
+2023-09-21 14:30:00,74.64,74.64,74.64,74.64,304.0,BWXT
+2023-09-21 14:29:00,74.665,74.665,74.65,74.65,1403.0,BWXT
+2023-09-21 14:28:00,74.62,74.64,74.62,74.64,1144.0,BWXT
+2023-09-21 14:27:00,74.605,74.605,74.605,74.605,176.0,BWXT
+2023-09-21 14:25:00,74.63,74.63,74.6,74.605,1940.0,BWXT
+2023-09-21 14:24:00,74.62,74.62,74.62,74.62,287.0,BWXT
+2023-09-21 14:23:00,74.62,74.62,74.62,74.62,200.0,BWXT
+2023-09-21 14:22:00,74.62,74.62,74.62,74.62,550.0,BWXT
+2023-09-21 14:20:00,74.63,74.655,74.61,74.655,1748.0,BWXT
+2023-09-21 14:19:00,74.58,74.58,74.58,74.58,142.0,BWXT
+2023-09-21 14:18:00,74.595,74.6,74.59,74.59,397.0,BWXT
+2023-09-21 14:17:00,74.62,74.62,74.61,74.61,1123.0,BWXT
+2023-09-21 14:16:00,74.56,74.56,74.56,74.56,554.0,BWXT
+2023-09-21 14:15:00,74.52,74.56,74.52,74.56,1591.0,BWXT
+2023-09-21 14:14:00,74.5,74.51,74.495,74.51,773.0,BWXT
+2023-09-21 14:13:00,74.5,74.515,74.5,74.505,716.0,BWXT
+2023-09-21 14:12:00,74.52,74.52,74.5,74.511,873.0,BWXT
+2023-09-21 14:11:00,74.53,74.53,74.53,74.53,111.0,BWXT
+2023-09-21 14:10:00,74.51,74.53,74.51,74.53,1119.0,BWXT
+2023-09-21 14:09:00,74.515,74.515,74.5,74.51,871.0,BWXT
+2023-09-21 14:08:00,74.51,74.52,74.51,74.515,698.0,BWXT
+2023-09-21 14:07:00,74.505,74.505,74.505,74.505,316.0,BWXT
+2023-09-21 14:06:00,74.53,74.535,74.52,74.53,677.0,BWXT
+2023-09-21 14:05:00,74.496,74.52,74.496,74.52,1374.0,BWXT
+2023-09-21 14:04:00,74.488,74.488,74.487,74.488,443.0,BWXT
+2023-09-21 14:03:00,74.53,74.53,74.53,74.53,604.0,BWXT
+2023-09-21 14:02:00,74.55,74.55,74.55,74.55,100.0,BWXT
+2023-09-21 14:01:00,74.515,74.57,74.515,74.56,1839.0,BWXT
+2023-09-21 14:00:00,74.541,74.541,74.51,74.51,2590.0,BWXT
+2023-09-21 13:57:00,74.525,74.525,74.525,74.525,193.0,BWXT
+2023-09-21 13:55:00,74.55,74.55,74.55,74.55,171.0,BWXT
+2023-09-21 13:53:00,74.54,74.54,74.53,74.53,610.0,BWXT
+2023-09-21 13:52:00,74.544,74.544,74.544,74.544,466.0,BWXT
+2023-09-21 13:51:00,74.49,74.49,74.49,74.49,393.0,BWXT
+2023-09-21 13:50:00,74.515,74.515,74.49,74.49,1097.0,BWXT
+2023-09-21 13:49:00,74.53,74.53,74.515,74.52,896.0,BWXT
+2023-09-21 13:48:00,74.54,74.54,74.54,74.54,329.0,BWXT
+2023-09-21 13:45:00,74.54,74.54,74.54,74.54,454.0,BWXT
+2023-09-21 13:44:00,74.53,74.53,74.53,74.53,117.0,BWXT
+2023-09-21 13:43:00,74.54,74.54,74.52,74.52,1232.0,BWXT
+2023-09-21 13:42:00,74.54,74.54,74.54,74.54,236.0,BWXT
+2023-09-21 13:40:00,74.5,74.5,74.5,74.5,209.0,BWXT
+2023-09-21 13:39:00,74.5,74.5,74.5,74.5,186.0,BWXT
+2023-09-21 13:38:00,74.52,74.52,74.52,74.52,546.0,BWXT
+2023-09-21 13:36:00,74.54,74.54,74.54,74.54,381.0,BWXT
+2023-09-21 13:33:00,74.5,74.5,74.5,74.5,381.0,BWXT
+2023-09-21 13:32:00,74.506,74.52,74.506,74.52,323.0,BWXT
+2023-09-21 13:30:00,74.46,74.46,74.46,74.46,206.0,BWXT
+2023-09-21 13:29:00,74.47,74.47,74.47,74.47,512.0,BWXT
+2023-09-21 13:28:00,74.48,74.49,74.48,74.49,700.0,BWXT
+2023-09-21 13:27:00,74.52,74.52,74.52,74.52,280.0,BWXT
+2023-09-21 13:24:00,74.407,74.407,74.407,74.407,389.0,BWXT
+2023-09-21 13:23:00,74.42,74.42,74.42,74.42,283.0,BWXT
+2023-09-21 13:22:00,74.48,74.49,74.445,74.445,1260.0,BWXT
+2023-09-21 13:19:00,74.45,74.46,74.45,74.46,381.0,BWXT
+2023-09-21 13:18:00,74.45,74.458,74.44,74.458,1064.0,BWXT
+2023-09-21 13:17:00,74.433,74.445,74.433,74.44,809.0,BWXT
+2023-09-21 13:14:00,74.3,74.3,74.3,74.3,296.0,BWXT
+2023-09-21 13:12:00,74.28,74.28,74.28,74.28,762.0,BWXT
+2023-09-21 13:11:00,74.26,74.27,74.26,74.27,579.0,BWXT
+2023-09-21 13:10:00,74.27,74.27,74.23,74.24,1795.0,BWXT
+2023-09-21 13:09:00,74.29,74.29,74.29,74.29,228.0,BWXT
+2023-09-21 13:08:00,74.237,74.237,74.237,74.237,350.0,BWXT
+2023-09-21 13:07:00,74.215,74.215,74.215,74.215,124.0,BWXT
+2023-09-21 13:06:00,74.18,74.215,74.18,74.215,878.0,BWXT
+2023-09-21 13:05:00,74.19,74.19,74.18,74.18,427.0,BWXT
+2023-09-21 13:04:00,74.195,74.195,74.195,74.195,326.0,BWXT
+2023-09-21 13:02:00,74.2,74.2,74.2,74.2,394.0,BWXT
+2023-09-21 13:00:00,74.18,74.18,74.17,74.17,910.0,BWXT
+2023-09-21 12:59:00,74.12,74.15,74.12,74.15,889.0,BWXT
+2023-09-21 12:57:00,74.15,74.15,74.13,74.13,1198.0,BWXT
+2023-09-21 12:56:00,74.16,74.16,74.15,74.15,242.0,BWXT
+2023-09-21 12:55:00,74.16,74.16,74.16,74.16,453.0,BWXT
+2023-09-21 12:54:00,74.14,74.14,74.14,74.14,199.0,BWXT
+2023-09-21 12:52:00,74.15,74.16,74.12,74.155,818.0,BWXT
+2023-09-21 12:49:00,74.14,74.17,74.14,74.17,392.0,BWXT
+2023-09-21 12:48:00,74.14,74.14,74.14,74.14,395.0,BWXT
+2023-09-21 12:46:00,74.21,74.22,74.2,74.2,1131.0,BWXT
+2023-09-21 12:44:00,74.18,74.18,74.18,74.18,272.0,BWXT
+2023-09-21 12:43:00,74.2,74.2,74.2,74.2,311.0,BWXT
+2023-09-21 12:42:00,74.2,74.2,74.19,74.19,1033.0,BWXT
+2023-09-21 12:41:00,74.19,74.215,74.19,74.215,375.0,BWXT
+2023-09-21 12:39:00,74.17,74.17,74.17,74.17,311.0,BWXT
+2023-09-21 12:37:00,74.13,74.13,74.13,74.13,347.0,BWXT
+2023-09-21 12:35:00,74.22,74.22,74.17,74.17,1268.0,BWXT
+2023-09-21 12:34:00,74.21,74.21,74.21,74.21,412.0,BWXT
+2023-09-21 12:33:00,74.18,74.18,74.18,74.18,133.0,BWXT
+2023-09-21 12:32:00,74.195,74.195,74.19,74.19,1051.0,BWXT
+2023-09-21 12:29:00,74.18,74.19,74.17,74.17,756.0,BWXT
+2023-09-21 12:27:00,74.16,74.16,74.16,74.16,186.0,BWXT
+2023-09-21 12:26:00,74.159,74.159,74.159,74.159,1182.0,BWXT
+2023-09-21 12:25:00,74.16,74.16,74.16,74.16,172.0,BWXT
+2023-09-21 12:24:00,74.12,74.12,74.12,74.12,437.0,BWXT
+2023-09-21 12:22:00,74.15,74.15,74.15,74.15,590.0,BWXT
+2023-09-21 12:20:00,74.13,74.17,74.13,74.17,543.0,BWXT
+2023-09-21 12:18:00,74.12,74.125,74.12,74.125,562.0,BWXT
+2023-09-21 12:16:00,74.11,74.11,74.11,74.11,520.0,BWXT
+2023-09-21 12:15:00,74.09,74.1,74.09,74.1,452.0,BWXT
+2023-09-21 12:13:00,74.135,74.135,74.1,74.1,627.0,BWXT
+2023-09-21 12:11:00,74.1,74.1,74.1,74.1,405.0,BWXT
+2023-09-21 12:10:00,74.12,74.12,74.12,74.12,888.0,BWXT
+2023-09-21 12:09:00,74.115,74.13,74.115,74.13,1067.0,BWXT
+2023-09-21 12:07:00,74.12,74.12,74.12,74.12,343.0,BWXT
+2023-09-21 12:05:00,74.15,74.15,74.15,74.15,216.0,BWXT
+2023-09-21 12:02:00,74.11,74.12,74.11,74.12,1684.0,BWXT
+2023-09-21 12:01:00,74.11,74.11,74.11,74.11,293.0,BWXT
+2023-09-21 11:59:00,74.08,74.08,74.08,74.08,113.0,BWXT
+2023-09-21 11:58:00,74.1,74.1,74.08,74.08,312.0,BWXT
+2023-09-21 11:57:00,74.11,74.11,74.11,74.11,641.0,BWXT
+2023-09-21 11:56:00,74.12,74.12,74.12,74.12,332.0,BWXT
+2023-09-21 11:55:00,74.15,74.15,74.15,74.15,518.0,BWXT
+2023-09-21 11:54:00,74.1,74.1,74.1,74.1,275.0,BWXT
+2023-09-21 11:53:00,74.1,74.1,74.1,74.1,147.0,BWXT
+2023-09-21 11:51:00,74.12,74.12,74.12,74.12,579.0,BWXT
+2023-09-21 11:48:00,74.18,74.18,74.17,74.17,1198.0,BWXT
+2023-09-21 11:45:00,74.09,74.09,74.09,74.09,174.0,BWXT
+2023-09-21 11:44:00,74.1,74.1,74.1,74.1,952.0,BWXT
+2023-09-21 11:43:00,74.06,74.06,74.06,74.06,113.0,BWXT
+2023-09-21 11:41:00,74.09,74.09,74.08,74.09,810.0,BWXT
+2023-09-21 11:40:00,74.11,74.111,74.108,74.108,1131.0,BWXT
+2023-09-21 11:38:00,74.09,74.11,74.09,74.11,517.0,BWXT
+2023-09-21 11:36:00,74.12,74.12,74.12,74.12,146.0,BWXT
+2023-09-21 11:35:00,74.14,74.14,74.08,74.08,607.0,BWXT
+2023-09-21 11:33:00,74.0,74.09,74.0,74.09,312.0,BWXT
+2023-09-21 11:32:00,74.07,74.07,74.07,74.07,241.0,BWXT
+2023-09-21 11:31:00,74.02,74.02,74.02,74.02,925.0,BWXT
+2023-09-21 11:30:00,73.9,73.94,73.9,73.94,1133.0,BWXT
+2023-09-21 11:28:00,73.86,73.86,73.86,73.86,104.0,BWXT
+2023-09-21 11:26:00,73.85,73.91,73.85,73.88,2163.0,BWXT
+2023-09-21 11:25:00,73.83,73.83,73.83,73.83,309.0,BWXT
+2023-09-21 11:22:00,73.77,73.77,73.77,73.77,299.0,BWXT
+2023-09-21 11:20:00,73.81,73.82,73.81,73.81,1089.0,BWXT
+2023-09-21 11:18:00,73.81,73.81,73.74,73.76,5098.0,BWXT
+2023-09-21 11:16:00,73.795,73.795,73.795,73.795,149.0,BWXT
+2023-09-21 11:14:00,73.81,73.82,73.81,73.82,904.0,BWXT
+2023-09-21 11:13:00,73.85,73.875,73.85,73.85,1392.0,BWXT
+2023-09-21 11:12:00,73.808,73.808,73.808,73.808,348.0,BWXT
+2023-09-21 11:11:00,73.86,73.87,73.86,73.87,1311.0,BWXT
+2023-09-21 11:10:00,73.82,73.837,73.8,73.83,1786.0,BWXT
+2023-09-21 11:09:00,73.82,73.82,73.8,73.82,842.0,BWXT
+2023-09-21 11:08:00,73.846,73.846,73.846,73.846,1548.0,BWXT
+2023-09-21 11:07:00,73.88,73.88,73.88,73.88,293.0,BWXT
+2023-09-21 11:06:00,74.01,74.01,73.99,74.005,900.0,BWXT
+2023-09-21 11:05:00,74.03,74.05,74.03,74.05,503.0,BWXT
+2023-09-21 11:04:00,74.008,74.02,73.98,73.98,1036.0,BWXT
+2023-09-21 11:03:00,74.0,74.0,74.0,74.0,617.0,BWXT
+2023-09-21 11:02:00,73.99,74.01,73.99,74.0,745.0,BWXT
+2023-09-21 11:00:00,73.97,74.029,73.97,73.97,979.0,BWXT
+2023-09-21 10:59:00,73.94,73.96,73.861,73.96,3422.0,BWXT
+2023-09-21 10:58:00,74.01,74.01,73.97,73.97,1279.0,BWXT
+2023-09-21 10:55:00,73.99,73.99,73.98,73.98,1558.0,BWXT
+2023-09-21 10:54:00,74.0,74.04,74.0,74.04,1089.0,BWXT
+2023-09-21 10:53:00,74.07,74.07,74.07,74.07,317.0,BWXT
+2023-09-21 10:52:00,74.01,74.01,74.01,74.01,177.0,BWXT
+2023-09-21 10:51:00,74.09,74.09,74.02,74.04,1770.0,BWXT
+2023-09-21 10:50:00,74.15,74.15,74.11,74.12,640.0,BWXT
+2023-09-21 10:46:00,74.1,74.13,74.09,74.12,2513.0,BWXT
+2023-09-21 10:45:00,74.15,74.15,74.12,74.12,271.0,BWXT
+2023-09-21 10:44:00,74.125,74.125,74.125,74.125,369.0,BWXT
+2023-09-21 10:42:00,74.08,74.12,74.08,74.12,872.0,BWXT
+2023-09-21 10:39:00,74.01,74.01,74.01,74.01,638.0,BWXT
+2023-09-21 10:38:00,74.095,74.095,74.05,74.05,1296.0,BWXT
+2023-09-21 10:37:00,74.14,74.14,74.118,74.118,395.0,BWXT
+2023-09-21 10:35:00,74.1,74.1,74.06,74.07,868.0,BWXT
+2023-09-21 10:33:00,74.05,74.05,74.05,74.05,111.0,BWXT
+2023-09-21 10:31:00,74.02,74.02,73.995,74.0,1607.0,BWXT
+2023-09-21 10:30:00,74.07,74.07,74.05,74.05,450.0,BWXT
+2023-09-21 10:29:00,74.06,74.09,74.05,74.09,647.0,BWXT
+2023-09-21 10:28:00,74.03,74.03,74.03,74.03,654.0,BWXT
+2023-09-21 10:26:00,74.08,74.08,74.06,74.06,948.0,BWXT
+2023-09-21 10:25:00,74.12,74.12,74.11,74.11,670.0,BWXT
+2023-09-21 10:23:00,74.05,74.05,74.04,74.04,405.0,BWXT
+2023-09-21 10:22:00,74.11,74.11,74.11,74.11,212.0,BWXT
+2023-09-21 10:20:00,74.11,74.11,74.11,74.11,281.0,BWXT
+2023-09-21 10:19:00,74.08,74.08,74.08,74.08,293.0,BWXT
+2023-09-21 10:18:00,74.12,74.12,74.12,74.12,428.0,BWXT
+2023-09-21 10:17:00,74.08,74.1,74.08,74.095,1293.0,BWXT
+2023-09-21 10:16:00,74.13,74.13,74.1,74.1,307.0,BWXT
+2023-09-21 10:15:00,74.055,74.11,74.055,74.1,2813.0,BWXT
+2023-09-21 10:13:00,74.04,74.04,74.04,74.04,266.0,BWXT
+2023-09-21 10:11:00,74.011,74.011,74.011,74.011,283.0,BWXT
+2023-09-21 10:10:00,74.08,74.08,74.066,74.066,279.0,BWXT
+2023-09-21 10:09:00,74.03,74.03,74.03,74.03,539.0,BWXT
+2023-09-21 10:08:00,73.96,73.99,73.96,73.99,954.0,BWXT
+2023-09-21 10:07:00,73.94,73.94,73.94,73.94,183.0,BWXT
+2023-09-21 10:06:00,73.93,73.93,73.93,73.93,566.0,BWXT
+2023-09-21 10:05:00,74.02,74.02,73.99,73.99,1138.0,BWXT
+2023-09-21 10:04:00,74.0,74.0,73.99,74.0,980.0,BWXT
+2023-09-21 10:02:00,73.97,73.97,73.926,73.93,842.0,BWXT
+2023-09-21 10:01:00,74.05,74.11,73.98,73.98,1373.0,BWXT
+2023-09-21 09:59:00,73.92,73.92,73.92,73.92,827.0,BWXT
+2023-09-21 09:58:00,73.87,73.87,73.87,73.87,1334.0,BWXT
+2023-09-21 09:57:00,73.79,73.87,73.78,73.87,1332.0,BWXT
+2023-09-21 09:56:00,73.765,73.82,73.765,73.82,1601.0,BWXT
+2023-09-21 09:55:00,73.825,73.825,73.7,73.7,501.0,BWXT
+2023-09-21 09:53:00,73.82,73.82,73.82,73.82,371.0,BWXT
+2023-09-21 09:51:00,73.764,73.764,73.764,73.764,627.0,BWXT
+2023-09-21 09:50:00,73.78,73.84,73.78,73.81,1105.0,BWXT
+2023-09-21 09:48:00,73.68,73.7,73.68,73.7,228.0,BWXT
+2023-09-21 09:47:00,73.69,73.69,73.69,73.69,273.0,BWXT
+2023-09-21 09:46:00,73.76,73.76,73.753,73.753,562.0,BWXT
+2023-09-21 09:43:00,73.63,73.714,73.63,73.714,1215.0,BWXT
+2023-09-21 09:42:00,73.735,73.735,73.55,73.57,1179.0,BWXT
+2023-09-21 09:41:00,73.76,73.8,73.76,73.799,630.0,BWXT
+2023-09-21 09:40:00,73.69,73.76,73.69,73.75,2244.0,BWXT
+2023-09-21 09:39:00,73.9,73.9,73.79,73.83,770.0,BWXT
+2023-09-21 09:38:00,74.14,74.14,73.88,73.94,2270.0,BWXT
+2023-09-21 09:36:00,74.225,74.225,74.225,74.225,130.0,BWXT
+2023-09-21 09:35:00,74.36,74.36,74.15,74.18,1208.0,BWXT
+2023-09-21 09:33:00,74.49,74.5,74.49,74.5,2612.0,BWXT
+2023-09-21 09:32:00,74.49,74.49,74.39,74.39,402.0,BWXT
+2023-09-21 09:31:00,74.7,74.7,74.6,74.645,1008.0,BWXT
+2023-09-21 09:30:00,74.74,74.8,74.74,74.77,4174.0,BWXT
+2023-09-21 09:29:00,75.49,75.49,75.49,75.49,10.0,BWXT
+2023-09-21 08:02:00,74.94,74.94,74.94,74.94,5.0,BWXT
+2023-09-21 08:01:00,74.77,74.77,74.77,74.77,4.0,BWXT
+2023-09-20 19:00:00,74.94,74.94,74.94,74.94,88433.0,BWXT
+2023-09-20 18:30:00,74.94,74.94,74.94,74.94,88433.0,BWXT
+2023-09-20 17:30:00,74.91,74.91,74.91,74.91,20.0,BWXT
+2023-09-20 16:21:00,76.15,76.15,76.15,76.15,80.0,BWXT
+2023-09-20 16:20:00,74.73,74.74,74.73,74.74,93.0,BWXT
+2023-09-20 16:12:00,74.94,74.94,74.94,74.94,53.0,BWXT
+2023-09-20 16:10:00,74.94,74.94,74.94,74.94,88433.0,BWXT
+2023-09-20 16:08:00,74.12,74.12,74.12,74.12,1.0,BWXT
+2023-09-20 16:01:00,74.94,74.94,74.94,74.94,101.0,BWXT
+2023-09-20 16:00:00,74.94,74.97,74.94,74.94,180962.0,BWXT
+2023-09-20 15:59:00,74.905,74.97,74.89,74.94,22457.0,BWXT
+2023-09-20 15:58:00,74.89,74.92,74.89,74.9,8656.0,BWXT
+2023-09-20 15:57:00,74.9,74.92,74.87,74.89,9491.0,BWXT
+2023-09-20 15:56:00,74.94,74.94,74.89,74.9,7694.0,BWXT
+2023-09-20 15:55:00,74.9,74.96,74.9,74.93,6333.0,BWXT
+2023-09-20 15:54:00,74.92,74.925,74.89,74.89,8490.0,BWXT
+2023-09-20 15:53:00,74.9,74.92,74.9,74.92,1212.0,BWXT
+2023-09-20 15:52:00,74.88,74.9,74.88,74.9,2601.0,BWXT
+2023-09-20 15:51:00,74.94,74.94,74.89,74.89,4121.0,BWXT
+2023-09-20 15:50:00,74.93,74.955,74.9,74.94,6587.0,BWXT
+2023-09-20 15:49:00,74.93,74.94,74.92,74.94,5027.0,BWXT
+2023-09-20 15:48:00,74.94,74.955,74.92,74.93,4348.0,BWXT
+2023-09-20 15:47:00,74.94,74.94,74.94,74.94,526.0,BWXT
+2023-09-20 15:46:00,74.99,75.0,74.94,74.94,6199.0,BWXT
+2023-09-20 15:45:00,75.01,75.02,75.01,75.01,2004.0,BWXT
+2023-09-20 15:44:00,75.0,75.04,75.0,75.02,5285.0,BWXT
+2023-09-20 15:43:00,74.98,75.0,74.98,75.0,1640.0,BWXT
+2023-09-20 15:42:00,74.89,74.96,74.89,74.96,3818.0,BWXT
+2023-09-20 15:41:00,74.91,74.91,74.9,74.9,2590.0,BWXT
+2023-09-20 15:40:00,74.96,74.975,74.92,74.92,4123.0,BWXT
+2023-09-20 15:39:00,74.975,74.975,74.959,74.97,1417.0,BWXT
+2023-09-20 15:37:00,74.96,74.975,74.96,74.975,609.0,BWXT
+2023-09-20 15:36:00,75.03,75.03,74.99,74.99,2090.0,BWXT
+2023-09-20 15:35:00,75.015,75.03,75.015,75.03,1165.0,BWXT
+2023-09-20 15:34:00,75.02,75.042,74.99,74.99,2635.0,BWXT
+2023-09-20 15:33:00,75.07,75.07,75.055,75.055,733.0,BWXT
+2023-09-20 15:32:00,75.163,75.165,75.12,75.12,3546.0,BWXT
+2023-09-20 15:31:00,75.16,75.16,75.15,75.15,1271.0,BWXT
+2023-09-20 15:30:00,75.22,75.22,75.17,75.17,3379.0,BWXT
+2023-09-20 15:29:00,75.2,75.2,75.2,75.2,1048.0,BWXT
+2023-09-20 15:28:00,75.2,75.2,75.2,75.2,291.0,BWXT
+2023-09-20 15:26:00,75.22,75.22,75.17,75.17,2458.0,BWXT
+2023-09-20 15:25:00,75.16,75.16,75.16,75.16,322.0,BWXT
+2023-09-20 15:24:00,75.125,75.16,75.125,75.16,573.0,BWXT
+2023-09-20 15:23:00,75.08,75.11,75.08,75.11,910.0,BWXT
+2023-09-20 15:22:00,75.07,75.08,75.065,75.08,1209.0,BWXT
+2023-09-20 15:21:00,75.07,75.08,75.06,75.08,2209.0,BWXT
+2023-09-20 15:20:00,75.09,75.09,75.06,75.085,1066.0,BWXT
+2023-09-20 15:18:00,75.09,75.09,75.06,75.06,3324.0,BWXT
+2023-09-20 15:15:00,75.07,75.11,75.07,75.11,1852.0,BWXT
+2023-09-20 15:14:00,75.1,75.1,75.045,75.06,2468.0,BWXT
+2023-09-20 15:12:00,75.14,75.14,75.11,75.11,822.0,BWXT
+2023-09-20 15:11:00,75.15,75.15,75.1,75.13,753.0,BWXT
+2023-09-20 15:06:00,75.18,75.18,75.14,75.14,1449.0,BWXT
+2023-09-20 15:04:00,75.22,75.22,75.19,75.19,1453.0,BWXT
+2023-09-20 15:01:00,75.22,75.24,75.22,75.24,804.0,BWXT
+2023-09-20 15:00:00,75.19,75.19,75.19,75.19,246.0,BWXT
+2023-09-20 14:59:00,75.22,75.22,75.2,75.2,1174.0,BWXT
+2023-09-20 14:58:00,75.25,75.25,75.25,75.25,1246.0,BWXT
+2023-09-20 14:56:00,75.26,75.27,75.25,75.27,909.0,BWXT
+2023-09-20 14:54:00,75.215,75.215,75.19,75.215,1116.0,BWXT
+2023-09-20 14:53:00,75.26,75.26,75.22,75.22,932.0,BWXT
+2023-09-20 14:52:00,75.24,75.26,75.24,75.26,630.0,BWXT
+2023-09-20 14:51:00,75.23,75.23,75.23,75.23,371.0,BWXT
+2023-09-20 14:50:00,75.33,75.33,75.23,75.23,1201.0,BWXT
+2023-09-20 14:48:00,75.36,75.36,75.35,75.35,838.0,BWXT
+2023-09-20 14:44:00,75.465,75.465,75.4,75.46,4180.0,BWXT
+2023-09-20 14:43:00,75.5,75.505,75.46,75.46,2167.0,BWXT
+2023-09-20 14:42:00,75.48,75.485,75.48,75.485,877.0,BWXT
+2023-09-20 14:41:00,75.423,75.44,75.423,75.44,462.0,BWXT
+2023-09-20 14:40:00,75.475,75.475,75.45,75.45,841.0,BWXT
+2023-09-20 14:38:00,75.51,75.51,75.475,75.475,1553.0,BWXT
+2023-09-20 14:37:00,75.52,75.525,75.5,75.525,843.0,BWXT
+2023-09-20 14:36:00,75.5,75.5,75.5,75.5,959.0,BWXT
+2023-09-20 14:35:00,75.5,75.53,75.5,75.5,1359.0,BWXT
+2023-09-20 14:34:00,75.52,75.52,75.497,75.515,626.0,BWXT
+2023-09-20 14:33:00,75.53,75.55,75.45,75.45,2255.0,BWXT
+2023-09-20 14:32:00,75.53,75.53,75.45,75.51,4640.0,BWXT
+2023-09-20 14:31:00,75.46,75.52,75.37,75.52,3321.0,BWXT
+2023-09-20 14:30:00,75.45,75.46,75.45,75.45,1126.0,BWXT
+2023-09-20 14:29:00,75.45,75.45,75.44,75.44,698.0,BWXT
+2023-09-20 14:28:00,75.44,75.44,75.44,75.44,287.0,BWXT
+2023-09-20 14:27:00,75.42,75.42,75.42,75.42,433.0,BWXT
+2023-09-20 14:26:00,75.455,75.455,75.4,75.4,1409.0,BWXT
+2023-09-20 14:25:00,75.44,75.44,75.44,75.44,661.0,BWXT
+2023-09-20 14:23:00,75.44,75.44,75.39,75.39,758.0,BWXT
+2023-09-20 14:20:00,75.44,75.44,75.4,75.4,1439.0,BWXT
+2023-09-20 14:19:00,75.44,75.44,75.4,75.4,446.0,BWXT
+2023-09-20 14:18:00,75.36,75.44,75.36,75.431,966.0,BWXT
+2023-09-20 14:17:00,75.42,75.42,75.42,75.42,219.0,BWXT
+2023-09-20 14:14:00,75.39,75.42,75.27,75.3,5828.0,BWXT
+2023-09-20 14:13:00,75.39,75.39,75.39,75.39,259.0,BWXT
+2023-09-20 14:11:00,75.32,75.32,75.32,75.32,367.0,BWXT
+2023-09-20 14:10:00,75.35,75.35,75.28,75.28,2191.0,BWXT
+2023-09-20 14:08:00,75.23,75.23,75.23,75.23,414.0,BWXT
+2023-09-20 14:06:00,75.085,75.18,75.06,75.18,1676.0,BWXT
+2023-09-20 14:05:00,75.12,75.12,75.12,75.12,1707.0,BWXT
+2023-09-20 14:04:00,75.1,75.1,75.06,75.06,379.0,BWXT
+2023-09-20 14:03:00,75.15,75.15,75.1,75.1,666.0,BWXT
+2023-09-20 14:02:00,75.11,75.15,75.1,75.15,322.0,BWXT
+2023-09-20 14:01:00,75.065,75.14,75.065,75.14,2558.0,BWXT
+2023-09-20 14:00:00,75.31,75.31,75.14,75.15,3065.0,BWXT
+2023-09-20 13:58:00,75.34,75.351,75.34,75.351,567.0,BWXT
+2023-09-20 13:57:00,75.36,75.36,75.345,75.36,407.0,BWXT
+2023-09-20 13:55:00,75.375,75.375,75.35,75.35,1319.0,BWXT
+2023-09-20 13:54:00,75.363,75.375,75.362,75.375,1396.0,BWXT
+2023-09-20 13:53:00,75.36,75.36,75.36,75.36,233.0,BWXT
+2023-09-20 13:52:00,75.275,75.38,75.265,75.375,9986.0,BWXT
+2023-09-20 13:51:00,75.32,75.32,75.275,75.275,1379.0,BWXT
+2023-09-20 13:47:00,75.32,75.335,75.31,75.31,1393.0,BWXT
+2023-09-20 13:46:00,75.3,75.3,75.289,75.3,328.0,BWXT
+2023-09-20 13:45:00,75.27,75.31,75.27,75.3,1897.0,BWXT
+2023-09-20 13:44:00,75.27,75.282,75.27,75.282,507.0,BWXT
+2023-09-20 13:43:00,75.265,75.265,75.265,75.265,150.0,BWXT
+2023-09-20 13:41:00,75.29,75.29,75.27,75.27,423.0,BWXT
+2023-09-20 13:39:00,75.36,75.36,75.3,75.3,826.0,BWXT
+2023-09-20 13:37:00,75.39,75.39,75.39,75.39,194.0,BWXT
+2023-09-20 13:36:00,75.39,75.39,75.39,75.39,429.0,BWXT
+2023-09-20 13:35:00,75.46,75.46,75.435,75.435,547.0,BWXT
+2023-09-20 13:34:00,75.48,75.48,75.47,75.47,636.0,BWXT
+2023-09-20 13:33:00,75.52,75.52,75.49,75.49,290.0,BWXT
+2023-09-20 13:30:00,75.56,75.56,75.51,75.51,1541.0,BWXT
+2023-09-20 13:29:00,75.52,75.54,75.52,75.54,508.0,BWXT
+2023-09-20 13:27:00,75.52,75.52,75.52,75.52,137.0,BWXT
+2023-09-20 13:26:00,75.52,75.52,75.52,75.52,270.0,BWXT
+2023-09-20 13:24:00,75.53,75.53,75.51,75.51,307.0,BWXT
+2023-09-20 13:23:00,75.49,75.49,75.49,75.49,255.0,BWXT
+2023-09-20 13:22:00,75.54,75.54,75.5,75.5,989.0,BWXT
+2023-09-20 13:20:00,75.56,75.56,75.53,75.53,405.0,BWXT
+2023-09-20 13:18:00,75.531,75.531,75.531,75.531,191.0,BWXT
+2023-09-20 13:17:00,75.57,75.57,75.51,75.51,1184.0,BWXT
+2023-09-20 13:15:00,75.56,75.56,75.56,75.56,392.0,BWXT
+2023-09-20 13:13:00,75.59,75.59,75.59,75.59,136.0,BWXT
+2023-09-20 13:12:00,75.64,75.64,75.56,75.56,1702.0,BWXT
+2023-09-20 13:10:00,75.595,75.595,75.595,75.595,374.0,BWXT
+2023-09-20 13:08:00,75.55,75.58,75.55,75.58,1897.0,BWXT
+2023-09-20 13:07:00,75.54,75.54,75.54,75.54,257.0,BWXT
+2023-09-20 13:06:00,75.51,75.51,75.51,75.51,410.0,BWXT
+2023-09-20 13:05:00,75.5,75.515,75.5,75.515,1958.0,BWXT
+2023-09-20 13:03:00,75.48,75.48,75.48,75.48,235.0,BWXT
+2023-09-20 13:02:00,75.49,75.49,75.49,75.49,248.0,BWXT
+2023-09-20 13:01:00,75.5,75.5,75.49,75.49,846.0,BWXT
+2023-09-20 12:59:00,75.5,75.5,75.5,75.5,450.0,BWXT
+2023-09-20 12:58:00,75.48,75.5,75.48,75.5,334.0,BWXT
+2023-09-20 12:57:00,75.5,75.5,75.49,75.49,1601.0,BWXT
+2023-09-20 12:56:00,75.5,75.52,75.5,75.505,565.0,BWXT
+2023-09-20 12:55:00,75.5,75.5,75.5,75.5,435.0,BWXT
+2023-09-20 12:54:00,75.51,75.51,75.5,75.5,567.0,BWXT
+2023-09-20 12:53:00,75.5,75.5,75.485,75.485,1660.0,BWXT
+2023-09-20 12:52:00,75.5,75.5,75.5,75.5,403.0,BWXT
+2023-09-20 12:51:00,75.511,75.512,75.511,75.512,444.0,BWXT
+2023-09-20 12:50:00,75.48,75.495,75.48,75.495,433.0,BWXT
+2023-09-20 12:47:00,75.495,75.495,75.495,75.495,165.0,BWXT
+2023-09-20 12:46:00,75.5,75.5,75.5,75.5,135.0,BWXT
+2023-09-20 12:45:00,75.5,75.5,75.5,75.5,255.0,BWXT
+2023-09-20 12:43:00,75.5,75.5,75.5,75.5,146.0,BWXT
+2023-09-20 12:41:00,75.485,75.5,75.485,75.5,200.0,BWXT
+2023-09-20 12:40:00,75.5,75.5,75.45,75.48,1866.0,BWXT
+2023-09-20 12:39:00,75.53,75.53,75.53,75.53,324.0,BWXT
+2023-09-20 12:38:00,75.52,75.54,75.52,75.54,1504.0,BWXT
+2023-09-20 12:37:00,75.5,75.54,75.48,75.54,10816.0,BWXT
+2023-09-20 12:36:00,75.49,75.49,75.49,75.49,195.0,BWXT
+2023-09-20 12:34:00,75.475,75.475,75.475,75.475,101.0,BWXT
+2023-09-20 12:33:00,75.48,75.48,75.47,75.47,805.0,BWXT
+2023-09-20 12:31:00,75.5,75.5,75.48,75.48,537.0,BWXT
+2023-09-20 12:29:00,75.53,75.54,75.505,75.515,2785.0,BWXT
+2023-09-20 12:28:00,75.56,75.56,75.56,75.56,345.0,BWXT
+2023-09-20 12:27:00,75.5,75.5,75.5,75.5,1149.0,BWXT
+2023-09-20 12:26:00,75.49,75.49,75.49,75.49,409.0,BWXT
+2023-09-20 12:25:00,75.47,75.48,75.455,75.48,538.0,BWXT
+2023-09-20 12:24:00,75.47,75.47,75.47,75.47,202.0,BWXT
+2023-09-20 12:22:00,75.44,75.44,75.42,75.42,546.0,BWXT
+2023-09-20 12:20:00,75.47,75.47,75.46,75.46,714.0,BWXT
+2023-09-20 12:19:00,75.44,75.44,75.44,75.44,206.0,BWXT
+2023-09-20 12:18:00,75.46,75.47,75.46,75.47,350.0,BWXT
+2023-09-20 12:17:00,75.5,75.5,75.48,75.48,1064.0,BWXT
+2023-09-20 12:16:00,75.5,75.5,75.5,75.5,159.0,BWXT
+2023-09-20 12:14:00,75.5,75.5,75.47,75.47,1538.0,BWXT
+2023-09-20 12:13:00,75.51,75.51,75.51,75.51,310.0,BWXT
+2023-09-20 12:12:00,75.48,75.48,75.48,75.48,192.0,BWXT
+2023-09-20 12:11:00,75.46,75.46,75.46,75.46,595.0,BWXT
+2023-09-20 12:10:00,75.455,75.455,75.455,75.455,210.0,BWXT
+2023-09-20 12:08:00,75.45,75.45,75.44,75.44,1434.0,BWXT
+2023-09-20 12:07:00,75.5,75.5,75.5,75.5,340.0,BWXT
+2023-09-20 12:06:00,75.475,75.475,75.475,75.475,278.0,BWXT
+2023-09-20 12:05:00,75.48,75.48,75.48,75.48,314.0,BWXT
+2023-09-20 12:04:00,75.42,75.42,75.42,75.42,655.0,BWXT
+2023-09-20 12:03:00,75.45,75.45,75.45,75.45,1263.0,BWXT
+2023-09-20 12:02:00,75.52,75.52,75.502,75.505,726.0,BWXT
+2023-09-20 12:01:00,75.501,75.5,75.5,75.501,326.0,BWXT
+2023-09-20 11:59:00,75.49,75.49,75.49,75.49,373.0,BWXT
+2023-09-20 11:58:00,75.5,75.5,75.5,75.5,265.0,BWXT
+2023-09-20 11:57:00,75.51,75.51,75.49,75.5,647.0,BWXT
+2023-09-20 11:55:00,75.5,75.5,75.5,75.5,452.0,BWXT
+2023-09-20 11:54:00,75.47,75.475,75.47,75.475,846.0,BWXT
+2023-09-20 11:53:00,75.44,75.44,75.44,75.44,470.0,BWXT
+2023-09-20 11:50:00,75.39,75.41,75.38,75.38,3381.0,BWXT
+2023-09-20 11:45:00,75.405,75.405,75.405,75.405,251.0,BWXT
+2023-09-20 11:43:00,75.42,75.42,75.405,75.405,406.0,BWXT
+2023-09-20 11:42:00,75.45,75.45,75.4,75.4,1510.0,BWXT
+2023-09-20 11:41:00,75.455,75.455,75.455,75.455,119.0,BWXT
+2023-09-20 11:40:00,75.45,75.45,75.45,75.45,226.0,BWXT
+2023-09-20 11:39:00,75.505,75.505,75.475,75.475,2151.0,BWXT
+2023-09-20 11:37:00,75.49,75.54,75.46,75.5,2728.0,BWXT
+2023-09-20 11:36:00,75.505,75.505,75.49,75.49,615.0,BWXT
+2023-09-20 11:35:00,75.475,75.49,75.45,75.49,446.0,BWXT
+2023-09-20 11:34:00,75.47,75.47,75.47,75.47,291.0,BWXT
+2023-09-20 11:33:00,75.48,75.48,75.46,75.46,3301.0,BWXT
+2023-09-20 11:31:00,75.5,75.5,75.46,75.472,1265.0,BWXT
+2023-09-20 11:30:00,75.43,75.495,75.43,75.495,368.0,BWXT
+2023-09-20 11:27:00,75.56,75.56,75.52,75.52,1348.0,BWXT
+2023-09-20 11:26:00,75.54,75.59,75.54,75.55,632.0,BWXT
+2023-09-20 11:24:00,75.49,75.51,75.49,75.51,517.0,BWXT
+2023-09-20 11:22:00,75.49,75.49,75.49,75.49,525.0,BWXT
+2023-09-20 11:21:00,75.535,75.535,75.535,75.535,145.0,BWXT
+2023-09-20 11:19:00,75.65,75.65,75.56,75.56,1736.0,BWXT
+2023-09-20 11:18:00,75.65,75.65,75.65,75.65,241.0,BWXT
+2023-09-20 11:17:00,75.48,75.595,75.48,75.595,2855.0,BWXT
+2023-09-20 11:16:00,75.52,75.52,75.48,75.48,1010.0,BWXT
+2023-09-20 11:15:00,75.489,75.489,75.489,75.489,1242.0,BWXT
+2023-09-20 11:14:00,75.49,75.51,75.49,75.5,1129.0,BWXT
+2023-09-20 11:13:00,75.475,75.485,75.475,75.485,466.0,BWXT
+2023-09-20 11:11:00,75.48,75.48,75.44,75.44,1456.0,BWXT
+2023-09-20 11:10:00,75.5,75.51,75.47,75.485,1655.0,BWXT
+2023-09-20 11:09:00,75.485,75.485,75.485,75.485,449.0,BWXT
+2023-09-20 11:08:00,75.48,75.485,75.48,75.485,662.0,BWXT
+2023-09-20 11:07:00,75.465,75.47,75.465,75.465,354.0,BWXT
+2023-09-20 11:06:00,75.51,75.57,75.47,75.471,8727.0,BWXT
+2023-09-20 11:05:00,75.5,75.54,75.5,75.51,14195.0,BWXT
+2023-09-20 11:04:00,75.51,75.525,75.5,75.51,1653.0,BWXT
+2023-09-20 11:03:00,75.5,75.5,75.49,75.49,207.0,BWXT
+2023-09-20 11:02:00,75.61,75.61,75.55,75.55,3125.0,BWXT
+2023-09-20 11:01:00,75.58,75.58,75.58,75.58,131.0,BWXT
+2023-09-20 11:00:00,75.5,75.585,75.5,75.56,6924.0,BWXT
+2023-09-20 10:59:00,75.5,75.5,75.5,75.5,272.0,BWXT
+2023-09-20 10:58:00,75.51,75.51,75.49,75.5,1502.0,BWXT
+2023-09-20 10:57:00,75.5,75.5,75.5,75.5,1431.0,BWXT
+2023-09-20 10:55:00,75.505,75.515,75.5,75.5,330.0,BWXT
+2023-09-20 10:54:00,75.49,75.51,75.49,75.5,1020.0,BWXT
+2023-09-20 10:53:00,75.46,75.49,75.46,75.49,461.0,BWXT
+2023-09-20 10:51:00,75.49,75.49,75.49,75.49,185.0,BWXT
+2023-09-20 10:50:00,75.46,75.475,75.44,75.475,894.0,BWXT
+2023-09-20 10:48:00,75.5,75.5,75.455,75.495,1163.0,BWXT
+2023-09-20 10:47:00,75.5,75.5,75.5,75.5,105.0,BWXT
+2023-09-20 10:46:00,75.5,75.51,75.5,75.5,805.0,BWXT
+2023-09-20 10:45:00,75.5,75.5,75.5,75.5,328.0,BWXT
+2023-09-20 10:44:00,75.435,75.45,75.42,75.45,640.0,BWXT
+2023-09-20 10:43:00,75.37,75.435,75.36,75.435,3470.0,BWXT
+2023-09-20 10:41:00,75.42,75.42,75.37,75.41,1102.0,BWXT
+2023-09-20 10:40:00,75.45,75.47,75.43,75.43,1656.0,BWXT
+2023-09-20 10:39:00,75.475,75.495,75.47,75.495,1212.0,BWXT
+2023-09-20 10:38:00,75.5,75.52,75.5,75.5,2295.0,BWXT
+2023-09-20 10:37:00,75.505,75.505,75.505,75.505,267.0,BWXT
+2023-09-20 10:36:00,75.47,75.5,75.47,75.475,409.0,BWXT
+2023-09-20 10:35:00,75.48,75.5,75.48,75.48,349.0,BWXT
+2023-09-20 10:34:00,75.48,75.52,75.47,75.48,544.0,BWXT
+2023-09-20 10:33:00,75.51,75.51,75.47,75.47,1668.0,BWXT
+2023-09-20 10:32:00,75.515,75.515,75.47,75.47,1385.0,BWXT
+2023-09-20 10:31:00,75.47,75.47,75.47,75.47,489.0,BWXT
+2023-09-20 10:30:00,75.54,75.54,75.48,75.48,2287.0,BWXT
+2023-09-20 10:29:00,75.52,75.53,75.485,75.485,1038.0,BWXT
+2023-09-20 10:28:00,75.43,75.47,75.43,75.47,1585.0,BWXT
+2023-09-20 10:27:00,75.5,75.5,75.5,75.5,149.0,BWXT
+2023-09-20 10:26:00,75.54,75.54,75.43,75.43,987.0,BWXT
+2023-09-20 10:25:00,75.52,75.52,75.52,75.52,160.0,BWXT
+2023-09-20 10:24:00,75.42,75.505,75.42,75.5,762.0,BWXT
+2023-09-20 10:23:00,75.4,75.408,75.4,75.408,513.0,BWXT
+2023-09-20 10:22:00,75.37,75.38,75.35,75.38,875.0,BWXT
+2023-09-20 10:21:00,75.41,75.41,75.41,75.41,254.0,BWXT
+2023-09-20 10:20:00,75.37,75.37,75.37,75.37,385.0,BWXT
+2023-09-20 10:19:00,75.31,75.36,75.31,75.36,562.0,BWXT
+2023-09-20 10:18:00,75.26,75.31,75.26,75.31,457.0,BWXT
+2023-09-20 10:15:00,75.245,75.245,75.245,75.245,178.0,BWXT
+2023-09-20 10:13:00,75.27,75.27,75.24,75.24,971.0,BWXT
+2023-09-20 10:12:00,75.355,75.355,75.27,75.297,1650.0,BWXT
+2023-09-20 10:10:00,75.34,75.41,75.34,75.355,798.0,BWXT
+2023-09-20 10:09:00,75.335,75.34,75.335,75.34,395.0,BWXT
+2023-09-20 10:08:00,75.27,75.27,75.27,75.27,267.0,BWXT
+2023-09-20 10:06:00,75.15,75.16,75.14,75.15,1067.0,BWXT
+2023-09-20 10:05:00,75.14,75.14,75.11,75.125,647.0,BWXT
+2023-09-20 10:04:00,75.2,75.23,75.16,75.2,1903.0,BWXT
+2023-09-20 10:03:00,75.16,75.16,75.16,75.16,1083.0,BWXT
+2023-09-20 10:02:00,75.2,75.2,75.16,75.175,1345.0,BWXT
+2023-09-20 09:55:00,75.29,75.29,75.25,75.25,970.0,BWXT
+2023-09-20 09:54:00,75.36,75.42,75.31,75.31,4608.0,BWXT
+2023-09-20 09:53:00,75.43,75.43,75.38,75.389,303.0,BWXT
+2023-09-20 09:51:00,75.368,75.4,75.368,75.37,1169.0,BWXT
+2023-09-20 09:50:00,75.35,75.35,75.3,75.3,541.0,BWXT
+2023-09-20 09:49:00,75.395,75.449,75.395,75.449,334.0,BWXT
+2023-09-20 09:48:00,75.347,75.41,75.347,75.41,634.0,BWXT
+2023-09-20 09:47:00,75.37,75.38,75.37,75.38,976.0,BWXT
+2023-09-20 09:46:00,75.32,75.33,75.32,75.32,446.0,BWXT
+2023-09-20 09:45:00,75.41,75.41,75.41,75.41,239.0,BWXT
+2023-09-20 09:42:00,75.39,75.39,75.39,75.39,252.0,BWXT
+2023-09-20 09:41:00,75.566,75.566,75.566,75.566,232.0,BWXT
+2023-09-20 09:40:00,75.5,75.5,75.5,75.5,298.0,BWXT
+2023-09-20 09:39:00,75.698,75.698,75.55,75.55,1611.0,BWXT
+2023-09-20 09:38:00,75.778,75.778,75.65,75.66,365.0,BWXT
+2023-09-20 09:37:00,75.77,75.77,75.76,75.767,1032.0,BWXT
+2023-09-20 09:36:00,75.707,75.707,75.707,75.707,413.0,BWXT
+2023-09-20 09:34:00,75.8,75.8,75.76,75.76,2639.0,BWXT
+2023-09-20 09:33:00,75.88,75.94,75.81,75.93,943.0,BWXT
+2023-09-20 09:32:00,75.825,75.825,75.825,75.825,352.0,BWXT
+2023-09-20 09:31:00,75.545,75.545,75.45,75.45,1132.0,BWXT
+2023-09-20 09:30:00,75.49,75.49,75.41,75.41,3486.0,BWXT
+2023-09-20 09:11:00,75.5,75.5,75.5,75.5,4.0,BWXT
+2023-09-20 08:55:00,75.5,75.5,75.5,75.5,6.0,BWXT
+2023-09-20 08:20:00,76.0,76.0,76.0,76.0,12.0,BWXT
+2023-09-20 08:00:00,75.5,75.5,75.5,75.5,1.0,BWXT
+2023-09-19 19:00:00,75.19,75.19,75.19,75.19,117016.0,BWXT
+2023-09-19 18:56:00,75.56,75.56,75.56,75.56,1.0,BWXT
+2023-09-19 18:30:00,75.19,75.19,75.19,75.19,117016.0,BWXT
+2023-09-19 18:03:00,75.57,75.57,75.57,75.57,2.0,BWXT
+2023-09-19 17:42:00,75.54,75.57,75.54,75.57,10.0,BWXT
+2023-09-19 17:28:00,75.25,75.25,75.25,75.25,2.0,BWXT
+2023-09-19 17:09:00,76.25,76.25,76.25,76.25,5.0,BWXT
+2023-09-19 16:54:00,75.19,75.19,75.19,75.19,11832.0,BWXT
+2023-09-19 16:48:00,75.19,75.19,75.19,75.19,1245.0,BWXT
+2023-09-19 16:47:00,75.8,75.8,75.8,75.8,1.0,BWXT
+2023-09-19 16:33:00,76.0,76.0,76.0,76.0,1.0,BWXT
+2023-09-19 16:28:00,76.11,76.11,76.11,76.11,10.0,BWXT
+2023-09-19 16:26:00,75.19,75.19,75.19,75.19,11.0,BWXT
+2023-09-19 16:17:00,76.24,76.24,76.24,76.24,5.0,BWXT
+2023-09-19 16:10:00,75.19,75.19,75.19,75.19,117016.0,BWXT
+2023-09-19 16:08:00,74.2,76.11,74.2,76.11,28.0,BWXT
+2023-09-19 16:00:00,75.19,75.286,75.19,75.19,243169.0,BWXT
+2023-09-19 15:59:00,75.23,75.24,75.17,75.19,33930.0,BWXT
+2023-09-19 15:58:00,75.275,75.28,75.23,75.23,13706.0,BWXT
+2023-09-19 15:57:00,75.265,75.28,75.255,75.27,7916.0,BWXT
+2023-09-19 15:56:00,75.255,75.27,75.245,75.265,9621.0,BWXT
+2023-09-19 15:55:00,75.19,75.26,75.19,75.25,8222.0,BWXT
+2023-09-19 15:54:00,75.255,75.27,75.21,75.21,7678.0,BWXT
+2023-09-19 15:53:00,75.31,75.32,75.255,75.26,7165.0,BWXT
+2023-09-19 15:52:00,75.29,75.34,75.28,75.32,6495.0,BWXT
+2023-09-19 15:51:00,75.34,75.35,75.31,75.31,4552.0,BWXT
+2023-09-19 15:50:00,75.38,75.38,75.34,75.345,5599.0,BWXT
+2023-09-19 15:49:00,75.4,75.41,75.39,75.41,1483.0,BWXT
+2023-09-19 15:48:00,75.39,75.41,75.38,75.4,4099.0,BWXT
+2023-09-19 15:47:00,75.443,75.45,75.4,75.41,1891.0,BWXT
+2023-09-19 15:46:00,75.455,75.455,75.43,75.455,3501.0,BWXT
+2023-09-19 15:45:00,75.39,75.46,75.39,75.46,3576.0,BWXT
+2023-09-19 15:44:00,75.41,75.41,75.385,75.385,868.0,BWXT
+2023-09-19 15:43:00,75.45,75.45,75.43,75.43,3187.0,BWXT
+2023-09-19 15:42:00,75.42,75.46,75.42,75.46,1280.0,BWXT
+2023-09-19 15:41:00,75.33,75.4,75.31,75.4,8870.0,BWXT
+2023-09-19 15:40:00,75.34,75.34,75.33,75.33,1565.0,BWXT
+2023-09-19 15:39:00,75.35,75.36,75.34,75.36,1585.0,BWXT
+2023-09-19 15:38:00,75.34,75.35,75.34,75.35,1044.0,BWXT
+2023-09-19 15:37:00,75.38,75.38,75.34,75.34,2377.0,BWXT
+2023-09-19 15:36:00,75.38,75.38,75.38,75.38,1057.0,BWXT
+2023-09-19 15:35:00,75.37,75.38,75.37,75.38,940.0,BWXT
+2023-09-19 15:34:00,75.38,75.38,75.36,75.38,2966.0,BWXT
+2023-09-19 15:33:00,75.39,75.4,75.39,75.4,873.0,BWXT
+2023-09-19 15:32:00,75.415,75.415,75.395,75.395,1178.0,BWXT
+2023-09-19 15:31:00,75.45,75.45,75.41,75.42,2916.0,BWXT
+2023-09-19 15:30:00,75.47,75.47,75.46,75.46,1590.0,BWXT
+2023-09-19 15:29:00,75.455,75.455,75.45,75.455,1504.0,BWXT
+2023-09-19 15:28:00,75.475,75.475,75.45,75.45,2416.0,BWXT
+2023-09-19 15:27:00,75.5,75.52,75.46,75.46,4963.0,BWXT
+2023-09-19 15:26:00,75.51,75.51,75.48,75.49,3419.0,BWXT
+2023-09-19 15:25:00,75.59,75.59,75.51,75.51,3844.0,BWXT
+2023-09-19 15:23:00,75.57,75.61,75.57,75.61,1520.0,BWXT
+2023-09-19 15:22:00,75.57,75.57,75.54,75.56,2113.0,BWXT
+2023-09-19 15:20:00,75.59,75.59,75.59,75.59,168.0,BWXT
+2023-09-19 15:19:00,75.56,75.58,75.56,75.57,1044.0,BWXT
+2023-09-19 15:18:00,75.48,75.53,75.48,75.53,1421.0,BWXT
+2023-09-19 15:17:00,75.53,75.53,75.495,75.495,1130.0,BWXT
+2023-09-19 15:16:00,75.5,75.53,75.48,75.53,8078.0,BWXT
+2023-09-19 15:15:00,75.53,75.53,75.49,75.49,2031.0,BWXT
+2023-09-19 15:14:00,75.54,75.54,75.535,75.54,1622.0,BWXT
+2023-09-19 15:13:00,75.57,75.58,75.55,75.55,4721.0,BWXT
+2023-09-19 15:12:00,75.58,75.58,75.58,75.58,901.0,BWXT
+2023-09-19 15:11:00,75.68,75.68,75.53,75.56,8152.0,BWXT
+2023-09-19 15:10:00,75.595,75.66,75.595,75.66,9419.0,BWXT
+2023-09-19 15:09:00,75.56,75.56,75.56,75.56,858.0,BWXT
+2023-09-19 15:08:00,75.5,75.56,75.5,75.56,7757.0,BWXT
+2023-09-19 15:05:00,75.45,75.5,75.45,75.5,1394.0,BWXT
+2023-09-19 15:04:00,75.455,75.455,75.43,75.43,1567.0,BWXT
+2023-09-19 15:02:00,75.42,75.44,75.42,75.44,1637.0,BWXT
+2023-09-19 15:01:00,75.42,75.42,75.42,75.42,185.0,BWXT
+2023-09-19 15:00:00,75.4,75.4,75.4,75.4,115.0,BWXT
+2023-09-19 14:59:00,75.39,75.41,75.39,75.39,1763.0,BWXT
+2023-09-19 14:58:00,75.365,75.38,75.365,75.38,838.0,BWXT
+2023-09-19 14:57:00,75.38,75.38,75.35,75.35,679.0,BWXT
+2023-09-19 14:56:00,75.43,75.43,75.39,75.4,1700.0,BWXT
+2023-09-19 14:55:00,75.44,75.44,75.44,75.44,778.0,BWXT
+2023-09-19 14:53:00,75.41,75.43,75.41,75.42,534.0,BWXT
+2023-09-19 14:52:00,75.37,75.38,75.37,75.37,1913.0,BWXT
+2023-09-19 14:51:00,75.38,75.38,75.37,75.37,502.0,BWXT
+2023-09-19 14:50:00,75.46,75.46,75.41,75.46,4528.0,BWXT
+2023-09-19 14:49:00,75.53,75.53,75.53,75.53,1076.0,BWXT
+2023-09-19 14:48:00,75.59,75.59,75.58,75.59,1427.0,BWXT
+2023-09-19 14:47:00,75.595,75.605,75.595,75.605,726.0,BWXT
+2023-09-19 14:45:00,75.55,75.55,75.55,75.55,454.0,BWXT
+2023-09-19 14:44:00,75.48,75.57,75.48,75.49,13837.0,BWXT
+2023-09-19 14:43:00,75.54,75.54,75.49,75.49,1742.0,BWXT
+2023-09-19 14:41:00,75.587,75.587,75.57,75.57,8295.0,BWXT
+2023-09-19 14:39:00,75.635,75.635,75.57,75.58,3652.0,BWXT
+2023-09-19 14:38:00,75.58,75.65,75.58,75.63,1269.0,BWXT
+2023-09-19 14:37:00,75.48,75.61,75.48,75.61,6730.0,BWXT
+2023-09-19 14:36:00,75.47,75.485,75.47,75.475,780.0,BWXT
+2023-09-19 14:35:00,75.45,75.46,75.45,75.46,795.0,BWXT
+2023-09-19 14:33:00,75.42,75.44,75.42,75.44,879.0,BWXT
+2023-09-19 14:32:00,75.448,75.448,75.42,75.42,1290.0,BWXT
+2023-09-19 14:31:00,75.45,75.45,75.45,75.45,115.0,BWXT
+2023-09-19 14:30:00,75.42,75.435,75.42,75.435,857.0,BWXT
+2023-09-19 14:29:00,75.42,75.42,75.42,75.42,284.0,BWXT
+2023-09-19 14:26:00,75.42,75.42,75.42,75.42,923.0,BWXT
+2023-09-19 14:22:00,75.491,75.491,75.47,75.48,6190.0,BWXT
+2023-09-19 14:20:00,75.52,75.54,75.51,75.51,1339.0,BWXT
+2023-09-19 14:18:00,75.48,75.51,75.48,75.51,743.0,BWXT
+2023-09-19 14:17:00,75.51,75.515,75.44,75.44,7159.0,BWXT
+2023-09-19 14:16:00,75.51,75.515,75.51,75.515,251.0,BWXT
+2023-09-19 14:15:00,75.54,75.54,75.54,75.54,569.0,BWXT
+2023-09-19 14:14:00,75.59,75.591,75.57,75.57,3446.0,BWXT
+2023-09-19 14:10:00,75.64,75.64,75.64,75.64,438.0,BWXT
+2023-09-19 14:08:00,75.63,75.63,75.63,75.63,666.0,BWXT
+2023-09-19 14:06:00,75.65,75.66,75.65,75.65,1176.0,BWXT
+2023-09-19 14:04:00,75.65,75.65,75.65,75.65,187.0,BWXT
+2023-09-19 14:02:00,75.63,75.63,75.63,75.63,462.0,BWXT
+2023-09-19 14:00:00,75.61,75.62,75.61,75.61,1023.0,BWXT
+2023-09-19 13:59:00,75.55,75.6,75.55,75.6,862.0,BWXT
+2023-09-19 13:58:00,75.584,75.584,75.577,75.577,5334.0,BWXT
+2023-09-19 13:56:00,75.57,75.59,75.56,75.58,1107.0,BWXT
+2023-09-19 13:55:00,75.68,75.69,75.59,75.59,3577.0,BWXT
+2023-09-19 13:54:00,75.705,75.705,75.705,75.705,251.0,BWXT
+2023-09-19 13:53:00,75.72,75.72,75.71,75.71,696.0,BWXT
+2023-09-19 13:52:00,75.71,75.72,75.7,75.72,1020.0,BWXT
+2023-09-19 13:51:00,75.71,75.71,75.71,75.71,150.0,BWXT
+2023-09-19 13:49:00,75.715,75.715,75.715,75.715,192.0,BWXT
+2023-09-19 13:48:00,75.75,75.75,75.7,75.715,898.0,BWXT
+2023-09-19 13:47:00,75.76,75.77,75.76,75.77,864.0,BWXT
+2023-09-19 13:45:00,75.73,75.75,75.73,75.75,945.0,BWXT
+2023-09-19 13:44:00,75.72,75.73,75.72,75.73,228.0,BWXT
+2023-09-19 13:43:00,75.71,75.72,75.7,75.72,648.0,BWXT
+2023-09-19 13:41:00,75.73,75.73,75.73,75.73,500.0,BWXT
+2023-09-19 13:40:00,75.71,75.71,75.71,75.71,197.0,BWXT
+2023-09-19 13:39:00,75.71,75.71,75.705,75.71,1391.0,BWXT
+2023-09-19 13:38:00,75.7,75.72,75.7,75.7,2232.0,BWXT
+2023-09-19 13:35:00,75.7,75.7,75.7,75.7,179.0,BWXT
+2023-09-19 13:33:00,75.7,75.7,75.7,75.7,122.0,BWXT
+2023-09-19 13:32:00,75.71,75.74,75.7,75.7,1831.0,BWXT
+2023-09-19 13:31:00,75.71,75.71,75.7,75.7,1641.0,BWXT
+2023-09-19 13:29:00,75.68,75.68,75.68,75.68,272.0,BWXT
+2023-09-19 13:27:00,75.68,75.7,75.68,75.7,630.0,BWXT
+2023-09-19 13:26:00,75.72,75.72,75.675,75.675,986.0,BWXT
+2023-09-19 13:25:00,75.755,75.755,75.755,75.755,297.0,BWXT
+2023-09-19 13:22:00,75.73,75.76,75.73,75.76,2369.0,BWXT
+2023-09-19 13:21:00,75.74,75.74,75.74,75.74,523.0,BWXT
+2023-09-19 13:19:00,75.785,75.785,75.77,75.77,310.0,BWXT
+2023-09-19 13:18:00,75.8,75.8,75.8,75.8,202.0,BWXT
+2023-09-19 13:17:00,75.815,75.815,75.79,75.79,1250.0,BWXT
+2023-09-19 13:16:00,75.798,75.798,75.798,75.798,238.0,BWXT
+2023-09-19 13:14:00,75.82,75.83,75.8,75.8,2890.0,BWXT
+2023-09-19 13:13:00,75.825,75.825,75.825,75.825,370.0,BWXT
+2023-09-19 13:12:00,75.87,75.87,75.87,75.87,190.0,BWXT
+2023-09-19 13:11:00,75.87,75.87,75.87,75.87,381.0,BWXT
+2023-09-19 13:10:00,75.915,75.915,75.915,75.915,288.0,BWXT
+2023-09-19 13:09:00,75.92,75.92,75.91,75.91,681.0,BWXT
+2023-09-19 13:08:00,75.95,75.96,75.93,75.95,1922.0,BWXT
+2023-09-19 13:07:00,75.93,75.93,75.93,75.93,274.0,BWXT
+2023-09-19 13:06:00,75.93,75.93,75.93,75.93,233.0,BWXT
+2023-09-19 13:05:00,75.94,75.94,75.94,75.94,168.0,BWXT
+2023-09-19 13:04:00,75.99,75.99,75.92,75.93,818.0,BWXT
+2023-09-19 13:03:00,76.06,76.06,76.02,76.02,559.0,BWXT
+2023-09-19 13:01:00,76.17,76.17,76.13,76.17,1063.0,BWXT
+2023-09-19 13:00:00,76.19,76.19,76.09,76.18,18842.0,BWXT
+2023-09-19 12:59:00,76.215,76.215,76.215,76.215,385.0,BWXT
+2023-09-19 12:58:00,76.21,76.21,76.21,76.21,120.0,BWXT
+2023-09-19 12:57:00,76.26,76.26,76.25,76.25,519.0,BWXT
+2023-09-19 12:56:00,76.275,76.275,76.25,76.25,638.0,BWXT
+2023-09-19 12:55:00,76.22,76.3,76.22,76.3,2470.0,BWXT
+2023-09-19 12:54:00,76.22,76.22,76.22,76.22,197.0,BWXT
+2023-09-19 12:52:00,76.18,76.18,76.17,76.17,667.0,BWXT
+2023-09-19 12:50:00,76.24,76.24,76.2,76.2,1321.0,BWXT
+2023-09-19 12:49:00,76.195,76.23,76.195,76.23,1019.0,BWXT
+2023-09-19 12:48:00,76.2,76.2,76.2,76.2,503.0,BWXT
+2023-09-19 12:47:00,76.235,76.235,76.22,76.225,1221.0,BWXT
+2023-09-19 12:46:00,76.235,76.235,76.235,76.235,231.0,BWXT
+2023-09-19 12:44:00,76.23,76.26,76.23,76.26,1015.0,BWXT
+2023-09-19 12:39:00,76.27,76.27,76.27,76.27,426.0,BWXT
+2023-09-19 12:38:00,76.29,76.295,76.27,76.27,1207.0,BWXT
+2023-09-19 12:37:00,76.32,76.32,76.32,76.32,552.0,BWXT
+2023-09-19 12:36:00,76.29,76.35,76.29,76.32,3667.0,BWXT
+2023-09-19 12:35:00,76.25,76.32,76.25,76.32,1706.0,BWXT
+2023-09-19 12:34:00,76.25,76.25,76.25,76.25,407.0,BWXT
+2023-09-19 12:33:00,76.2,76.235,76.2,76.235,2000.0,BWXT
+2023-09-19 12:32:00,76.2,76.2,76.19,76.19,315.0,BWXT
+2023-09-19 12:31:00,76.2,76.2,76.2,76.2,295.0,BWXT
+2023-09-19 12:30:00,76.195,76.2,76.195,76.2,870.0,BWXT
+2023-09-19 12:29:00,76.195,76.195,76.195,76.195,208.0,BWXT
+2023-09-19 12:27:00,76.18,76.21,76.18,76.19,757.0,BWXT
+2023-09-19 12:26:00,76.2,76.2,76.2,76.2,342.0,BWXT
+2023-09-19 12:25:00,76.2,76.229,76.17,76.17,1627.0,BWXT
+2023-09-19 12:24:00,76.215,76.215,76.215,76.215,205.0,BWXT
+2023-09-19 12:22:00,76.24,76.24,76.23,76.24,660.0,BWXT
+2023-09-19 12:20:00,76.3,76.3,76.3,76.3,459.0,BWXT
+2023-09-19 12:19:00,76.26,76.26,76.26,76.26,277.0,BWXT
+2023-09-19 12:18:00,76.3,76.3,76.28,76.28,1219.0,BWXT
+2023-09-19 12:16:00,76.315,76.315,76.29,76.29,212.0,BWXT
+2023-09-19 12:15:00,76.33,76.33,76.315,76.315,1350.0,BWXT
+2023-09-19 12:14:00,76.3,76.3,76.295,76.295,362.0,BWXT
+2023-09-19 12:11:00,76.38,76.38,76.38,76.38,956.0,BWXT
+2023-09-19 12:10:00,76.383,76.382,76.36,76.36,215.0,BWXT
+2023-09-19 12:08:00,76.37,76.385,76.37,76.385,999.0,BWXT
+2023-09-19 12:06:00,76.42,76.42,76.32,76.42,9567.0,BWXT
+2023-09-19 12:05:00,76.472,76.472,76.43,76.43,284.0,BWXT
+2023-09-19 12:04:00,76.478,76.478,76.478,76.478,586.0,BWXT
+2023-09-19 12:03:00,76.43,76.48,76.43,76.48,2119.0,BWXT
+2023-09-19 12:02:00,76.45,76.45,76.415,76.415,580.0,BWXT
+2023-09-19 12:01:00,76.476,76.476,76.476,76.476,356.0,BWXT
+2023-09-19 11:59:00,76.49,76.51,76.49,76.51,958.0,BWXT
+2023-09-19 11:58:00,76.5,76.5,76.468,76.468,486.0,BWXT
+2023-09-19 11:57:00,76.38,76.47,76.38,76.47,2783.0,BWXT
+2023-09-19 11:54:00,76.32,76.32,76.32,76.32,423.0,BWXT
+2023-09-19 11:53:00,76.35,76.35,76.34,76.34,271.0,BWXT
+2023-09-19 11:52:00,76.36,76.38,76.3,76.315,3966.0,BWXT
+2023-09-19 11:51:00,76.393,76.392,76.32,76.36,2271.0,BWXT
+2023-09-19 11:50:00,76.39,76.395,76.39,76.395,210.0,BWXT
+2023-09-19 11:49:00,76.49,76.49,76.38,76.4,3849.0,BWXT
+2023-09-19 11:47:00,76.5,76.51,76.495,76.505,1980.0,BWXT
+2023-09-19 11:46:00,76.5,76.5,76.5,76.5,510.0,BWXT
+2023-09-19 11:45:00,76.53,76.53,76.53,76.53,110.0,BWXT
+2023-09-19 11:44:00,76.511,76.511,76.511,76.511,187.0,BWXT
+2023-09-19 11:43:00,76.482,76.54,76.482,76.54,1782.0,BWXT
+2023-09-19 11:42:00,76.44,76.44,76.44,76.44,713.0,BWXT
+2023-09-19 11:41:00,76.47,76.47,76.44,76.44,752.0,BWXT
+2023-09-19 11:40:00,76.49,76.49,76.48,76.48,460.0,BWXT
+2023-09-19 11:39:00,76.49,76.49,76.49,76.49,955.0,BWXT
+2023-09-19 11:37:00,76.51,76.51,76.51,76.51,186.0,BWXT
+2023-09-19 11:36:00,76.52,76.54,76.51,76.54,1629.0,BWXT
+2023-09-19 11:34:00,76.49,76.495,76.49,76.495,565.0,BWXT
+2023-09-19 11:33:00,76.48,76.48,76.48,76.48,159.0,BWXT
+2023-09-19 11:32:00,76.51,76.53,76.49,76.49,1646.0,BWXT
+2023-09-19 11:31:00,76.5,76.52,76.46,76.52,2167.0,BWXT
+2023-09-19 11:30:00,76.5,76.5,76.5,76.5,205.0,BWXT
+2023-09-19 11:29:00,76.45,76.477,76.45,76.477,805.0,BWXT
+2023-09-19 11:28:00,76.44,76.45,76.44,76.45,290.0,BWXT
+2023-09-19 11:27:00,76.43,76.43,76.43,76.43,514.0,BWXT
+2023-09-19 11:25:00,76.33,76.415,76.33,76.415,1319.0,BWXT
+2023-09-19 11:24:00,76.3,76.31,76.3,76.3,1118.0,BWXT
+2023-09-19 11:23:00,76.22,76.32,76.22,76.32,4345.0,BWXT
+2023-09-19 11:22:00,76.21,76.21,76.21,76.21,423.0,BWXT
+2023-09-19 11:21:00,76.23,76.24,76.215,76.215,1044.0,BWXT
+2023-09-19 11:16:00,76.275,76.275,76.19,76.26,2685.0,BWXT
+2023-09-19 11:15:00,76.3,76.3,76.3,76.3,516.0,BWXT
+2023-09-19 11:14:00,76.305,76.305,76.295,76.295,563.0,BWXT
+2023-09-19 11:13:00,76.278,76.278,76.278,76.278,193.0,BWXT
+2023-09-19 11:12:00,76.28,76.315,76.28,76.295,1406.0,BWXT
+2023-09-19 11:11:00,76.299,76.299,76.28,76.28,450.0,BWXT
+2023-09-19 11:10:00,76.275,76.28,76.27,76.27,1195.0,BWXT
+2023-09-19 11:09:00,76.275,76.275,76.275,76.275,219.0,BWXT
+2023-09-19 11:08:00,76.32,76.32,76.275,76.275,1364.0,BWXT
+2023-09-19 11:07:00,76.33,76.33,76.32,76.32,607.0,BWXT
+2023-09-19 11:06:00,76.36,76.36,76.345,76.35,1678.0,BWXT
+2023-09-19 11:05:00,76.36,76.36,76.355,76.36,1397.0,BWXT
+2023-09-19 11:04:00,76.365,76.365,76.35,76.35,592.0,BWXT
+2023-09-19 11:03:00,76.35,76.365,76.35,76.36,1076.0,BWXT
+2023-09-19 11:02:00,76.345,76.38,76.345,76.36,3067.0,BWXT
+2023-09-19 11:01:00,76.325,76.34,76.31,76.34,5405.0,BWXT
+2023-09-19 11:00:00,76.335,76.335,76.315,76.315,1357.0,BWXT
+2023-09-19 10:59:00,76.36,76.37,76.305,76.33,3204.0,BWXT
+2023-09-19 10:58:00,76.355,76.355,76.33,76.33,590.0,BWXT
+2023-09-19 10:57:00,76.34,76.4,76.34,76.365,3616.0,BWXT
+2023-09-19 10:56:00,76.39,76.4,76.365,76.365,2737.0,BWXT
+2023-09-19 10:55:00,76.474,76.474,76.415,76.415,2465.0,BWXT
+2023-09-19 10:53:00,76.488,76.487,76.487,76.487,305.0,BWXT
+2023-09-19 10:52:00,76.51,76.52,76.49,76.49,4827.0,BWXT
+2023-09-19 10:51:00,76.525,76.56,76.525,76.535,1447.0,BWXT
+2023-09-19 10:50:00,76.57,76.57,76.54,76.545,3019.0,BWXT
+2023-09-19 10:49:00,76.625,76.625,76.625,76.625,112.0,BWXT
+2023-09-19 10:48:00,76.615,76.615,76.615,76.615,268.0,BWXT
+2023-09-19 10:47:00,76.65,76.65,76.63,76.63,1825.0,BWXT
+2023-09-19 10:46:00,76.68,76.68,76.68,76.68,308.0,BWXT
+2023-09-19 10:45:00,76.65,76.665,76.63,76.665,1428.0,BWXT
+2023-09-19 10:44:00,76.7,76.7,76.68,76.68,1850.0,BWXT
+2023-09-19 10:43:00,76.72,76.72,76.7,76.7,1183.0,BWXT
+2023-09-19 10:42:00,76.7,76.7,76.7,76.7,727.0,BWXT
+2023-09-19 10:41:00,76.68,76.68,76.68,76.68,548.0,BWXT
+2023-09-19 10:40:00,76.7,76.7,76.7,76.7,861.0,BWXT
+2023-09-19 10:39:00,76.68,76.68,76.67,76.67,551.0,BWXT
+2023-09-19 10:38:00,76.695,76.695,76.66,76.69,734.0,BWXT
+2023-09-19 10:37:00,76.69,76.69,76.69,76.69,937.0,BWXT
+2023-09-19 10:36:00,76.695,76.73,76.695,76.73,1616.0,BWXT
+2023-09-19 10:35:00,76.7,76.76,76.7,76.76,1106.0,BWXT
+2023-09-19 10:34:00,76.715,76.715,76.66,76.7,3505.0,BWXT
+2023-09-19 10:33:00,76.71,76.71,76.69,76.71,647.0,BWXT
+2023-09-19 10:32:00,76.72,76.725,76.72,76.725,1306.0,BWXT
+2023-09-19 10:31:00,76.68,76.68,76.68,76.68,250.0,BWXT
+2023-09-19 10:30:00,76.69,76.69,76.641,76.65,3089.0,BWXT
+2023-09-19 10:29:00,76.64,76.64,76.64,76.64,520.0,BWXT
+2023-09-19 10:27:00,76.71,76.71,76.66,76.68,1161.0,BWXT
+2023-09-19 10:26:00,76.67,76.74,76.67,76.71,625.0,BWXT
+2023-09-19 10:25:00,76.669,76.669,76.66,76.66,200.0,BWXT
+2023-09-19 10:24:00,76.6,76.69,76.6,76.66,2242.0,BWXT
+2023-09-19 10:23:00,76.55,76.57,76.55,76.57,1233.0,BWXT
+2023-09-19 10:22:00,76.56,76.56,76.55,76.55,514.0,BWXT
+2023-09-19 10:21:00,76.56,76.56,76.56,76.56,587.0,BWXT
+2023-09-19 10:20:00,76.52,76.52,76.52,76.52,696.0,BWXT
+2023-09-19 10:17:00,76.47,76.475,76.46,76.46,633.0,BWXT
+2023-09-19 10:16:00,76.51,76.51,76.47,76.49,1098.0,BWXT
+2023-09-19 10:15:00,76.43,76.49,76.43,76.49,2822.0,BWXT
+2023-09-19 10:14:00,76.405,76.405,76.405,76.405,101.0,BWXT
+2023-09-19 10:13:00,76.44,76.44,76.405,76.405,458.0,BWXT
+2023-09-19 10:12:00,76.39,76.44,76.39,76.44,1396.0,BWXT
+2023-09-19 10:10:00,76.34,76.39,76.3,76.3,2164.0,BWXT
+2023-09-19 10:09:00,76.3,76.325,76.3,76.325,441.0,BWXT
+2023-09-19 10:08:00,76.4,76.4,76.308,76.35,1315.0,BWXT
+2023-09-19 10:07:00,76.37,76.39,76.37,76.37,2161.0,BWXT
+2023-09-19 10:06:00,76.42,76.42,76.42,76.42,121.0,BWXT
+2023-09-19 10:04:00,76.35,76.405,76.35,76.405,533.0,BWXT
+2023-09-19 10:03:00,76.47,76.47,76.47,76.47,402.0,BWXT
+2023-09-19 10:01:00,76.61,76.64,76.57,76.57,918.0,BWXT
+2023-09-19 10:00:00,76.585,76.59,76.585,76.59,1037.0,BWXT
+2023-09-19 09:59:00,76.58,76.58,76.58,76.58,395.0,BWXT
+2023-09-19 09:58:00,76.58,76.58,76.58,76.58,126.0,BWXT
+2023-09-19 09:57:00,76.63,76.682,76.6,76.682,1604.0,BWXT
+2023-09-19 09:56:00,76.65,76.74,76.65,76.72,945.0,BWXT
+2023-09-19 09:55:00,76.65,76.65,76.65,76.65,192.0,BWXT
+2023-09-19 09:54:00,76.565,76.565,76.565,76.565,154.0,BWXT
+2023-09-19 09:53:00,76.63,76.63,76.63,76.63,285.0,BWXT
+2023-09-19 09:52:00,76.63,76.63,76.57,76.57,480.0,BWXT
+2023-09-19 09:50:00,76.58,76.645,76.58,76.645,214.0,BWXT
+2023-09-19 09:48:00,76.64,76.64,76.64,76.64,112.0,BWXT
+2023-09-19 09:47:00,76.58,76.58,76.58,76.58,153.0,BWXT
+2023-09-19 09:46:00,76.58,76.66,76.53,76.53,1132.0,BWXT
+2023-09-19 09:45:00,76.41,76.41,76.41,76.41,140.0,BWXT
+2023-09-19 09:44:00,76.565,76.565,76.49,76.49,218.0,BWXT
+2023-09-19 09:43:00,76.55,76.55,76.48,76.48,1303.0,BWXT
+2023-09-19 09:42:00,76.48,76.48,76.48,76.48,3008.0,BWXT
+2023-09-19 09:41:00,76.62,76.63,76.525,76.53,2444.0,BWXT
+2023-09-19 09:40:00,76.665,76.665,76.665,76.665,103.0,BWXT
+2023-09-19 09:38:00,76.625,76.625,76.625,76.625,417.0,BWXT
+2023-09-19 09:37:00,76.748,76.748,76.515,76.625,657.0,BWXT
+2023-09-19 09:36:00,76.9,76.9,76.64,76.64,908.0,BWXT
+2023-09-19 09:34:00,76.93,76.93,76.815,76.815,430.0,BWXT
+2023-09-19 09:33:00,76.7,76.725,76.7,76.725,260.0,BWXT
+2023-09-19 09:31:00,76.69,76.73,76.69,76.72,503.0,BWXT
+2023-09-19 09:30:00,76.48,76.695,76.48,76.69,4701.0,BWXT
+2023-09-19 09:19:00,77.0,77.0,77.0,77.0,5.0,BWXT
+2023-09-19 09:18:00,76.8,76.8,76.8,76.8,2.0,BWXT
+2023-09-19 09:17:00,76.51,76.51,76.5,76.5,171.0,BWXT
+2023-09-19 08:02:00,76.48,76.48,76.48,76.48,8.0,BWXT
+2023-09-18 19:24:00,76.91,76.91,76.91,76.91,1.0,BWXT
+2023-09-18 19:00:00,76.48,76.48,76.48,76.48,125780.0,BWXT
+2023-09-18 18:58:00,76.9,76.91,76.9,76.91,10.0,BWXT
+2023-09-18 18:56:00,76.91,76.91,76.91,76.91,10.0,BWXT
+2023-09-18 18:30:00,76.48,76.48,76.48,76.48,125780.0,BWXT
+2023-09-18 17:39:00,76.84,76.84,76.84,76.84,1.0,BWXT
+2023-09-18 16:59:00,76.01,76.01,76.01,76.01,1.0,BWXT
+2023-09-18 16:12:00,76.48,76.48,76.48,76.48,224.0,BWXT
+2023-09-18 16:10:00,76.48,76.48,76.48,76.48,125780.0,BWXT
+2023-09-18 16:01:00,76.48,76.48,76.48,76.48,18127.0,BWXT
+2023-09-18 16:00:00,76.48,76.48,76.48,76.48,260959.0,BWXT
+2023-09-18 15:59:00,76.59,76.59,76.48,76.48,40018.0,BWXT
+2023-09-18 15:58:00,76.569,76.615,76.569,76.58,35050.0,BWXT
+2023-09-18 15:57:00,76.58,76.61,76.565,76.57,7330.0,BWXT
+2023-09-18 15:56:00,76.565,76.57,76.52,76.57,17951.0,BWXT
+2023-09-18 15:55:00,76.595,76.64,76.54,76.56,23592.0,BWXT
+2023-09-18 15:54:00,76.69,76.69,76.595,76.61,9663.0,BWXT
+2023-09-18 15:53:00,76.68,76.69,76.64,76.675,8421.0,BWXT
+2023-09-18 15:52:00,76.67,76.695,76.62,76.695,7094.0,BWXT
+2023-09-18 15:51:00,76.705,76.71,76.65,76.7,10691.0,BWXT
+2023-09-18 15:50:00,76.78,76.785,76.67,76.7,8304.0,BWXT
+2023-09-18 15:49:00,76.84,76.84,76.775,76.785,7410.0,BWXT
+2023-09-18 15:48:00,76.83,76.839,76.83,76.835,1931.0,BWXT
+2023-09-18 15:47:00,76.87,76.89,76.84,76.84,7705.0,BWXT
+2023-09-18 15:46:00,76.76,76.88,76.76,76.879,15293.0,BWXT
+2023-09-18 15:45:00,76.705,76.78,76.705,76.76,16909.0,BWXT
+2023-09-18 15:44:00,76.68,76.71,76.68,76.705,3880.0,BWXT
+2023-09-18 15:43:00,76.73,76.73,76.68,76.69,2023.0,BWXT
+2023-09-18 15:42:00,76.71,76.73,76.71,76.725,4733.0,BWXT
+2023-09-18 15:41:00,76.69,76.71,76.69,76.71,2833.0,BWXT
+2023-09-18 15:40:00,76.76,76.76,76.68,76.7,3903.0,BWXT
+2023-09-18 15:39:00,76.748,76.77,76.748,76.77,2655.0,BWXT
+2023-09-18 15:38:00,76.8,76.82,76.745,76.75,4286.0,BWXT
+2023-09-18 15:37:00,76.785,76.8,76.78,76.791,1859.0,BWXT
+2023-09-18 15:36:00,76.79,76.79,76.77,76.79,3340.0,BWXT
+2023-09-18 15:35:00,76.78,76.799,76.77,76.79,3005.0,BWXT
+2023-09-18 15:34:00,76.72,76.78,76.72,76.78,4201.0,BWXT
+2023-09-18 15:33:00,76.7,76.72,76.69,76.72,2666.0,BWXT
+2023-09-18 15:32:00,76.735,76.75,76.71,76.71,2972.0,BWXT
+2023-09-18 15:31:00,76.71,76.73,76.71,76.73,1755.0,BWXT
+2023-09-18 15:30:00,76.75,76.75,76.685,76.71,2119.0,BWXT
+2023-09-18 15:29:00,76.76,76.76,76.76,76.76,493.0,BWXT
+2023-09-18 15:28:00,76.77,76.77,76.75,76.75,2742.0,BWXT
+2023-09-18 15:26:00,76.72,76.78,76.72,76.765,1536.0,BWXT
+2023-09-18 15:25:00,76.74,76.74,76.72,76.725,2151.0,BWXT
+2023-09-18 15:24:00,76.74,76.76,76.74,76.74,2329.0,BWXT
+2023-09-18 15:23:00,76.74,76.74,76.72,76.74,962.0,BWXT
+2023-09-18 15:22:00,76.72,76.74,76.72,76.73,3183.0,BWXT
+2023-09-18 15:21:00,76.72,76.72,76.7,76.71,2566.0,BWXT
+2023-09-18 15:20:00,76.68,76.73,76.68,76.72,3144.0,BWXT
+2023-09-18 15:19:00,76.63,76.69,76.63,76.688,5450.0,BWXT
+2023-09-18 15:18:00,76.65,76.65,76.65,76.65,210.0,BWXT
+2023-09-18 15:17:00,76.64,76.64,76.63,76.63,811.0,BWXT
+2023-09-18 15:16:00,76.615,76.625,76.615,76.625,418.0,BWXT
+2023-09-18 15:15:00,76.63,76.64,76.61,76.62,2192.0,BWXT
+2023-09-18 15:14:00,76.63,76.63,76.63,76.63,296.0,BWXT
+2023-09-18 15:13:00,76.608,76.64,76.6,76.63,3328.0,BWXT
+2023-09-18 15:12:00,76.63,76.63,76.62,76.63,360.0,BWXT
+2023-09-18 15:11:00,76.62,76.625,76.61,76.62,1573.0,BWXT
+2023-09-18 15:10:00,76.619,76.619,76.619,76.619,1024.0,BWXT
+2023-09-18 15:09:00,76.64,76.64,76.59,76.595,2365.0,BWXT
+2023-09-18 15:08:00,76.618,76.64,76.618,76.64,367.0,BWXT
+2023-09-18 15:07:00,76.61,76.625,76.61,76.625,1503.0,BWXT
+2023-09-18 15:06:00,76.6,76.62,76.59,76.6,2090.0,BWXT
+2023-09-18 15:05:00,76.61,76.61,76.605,76.605,725.0,BWXT
+2023-09-18 15:04:00,76.605,76.605,76.605,76.605,314.0,BWXT
+2023-09-18 15:03:00,76.61,76.623,76.61,76.623,871.0,BWXT
+2023-09-18 15:02:00,76.65,76.65,76.605,76.605,1564.0,BWXT
+2023-09-18 15:01:00,76.63,76.635,76.63,76.635,1686.0,BWXT
+2023-09-18 15:00:00,76.63,76.64,76.63,76.64,1007.0,BWXT
+2023-09-18 14:59:00,76.63,76.63,76.63,76.63,298.0,BWXT
+2023-09-18 14:58:00,76.57,76.63,76.57,76.63,6755.0,BWXT
+2023-09-18 14:57:00,76.54,76.57,76.54,76.55,2330.0,BWXT
+2023-09-18 14:56:00,76.49,76.55,76.49,76.54,1739.0,BWXT
+2023-09-18 14:55:00,76.51,76.51,76.5,76.5,672.0,BWXT
+2023-09-18 14:54:00,76.58,76.58,76.51,76.51,1129.0,BWXT
+2023-09-18 14:53:00,76.65,76.65,76.61,76.61,710.0,BWXT
+2023-09-18 14:52:00,76.7,76.7,76.63,76.65,2905.0,BWXT
+2023-09-18 14:51:00,76.67,76.701,76.67,76.701,1449.0,BWXT
+2023-09-18 14:50:00,76.67,76.675,76.67,76.67,1248.0,BWXT
+2023-09-18 14:49:00,76.64,76.66,76.64,76.66,1351.0,BWXT
+2023-09-18 14:48:00,76.68,76.68,76.66,76.66,1320.0,BWXT
+2023-09-18 14:47:00,76.68,76.7,76.68,76.7,638.0,BWXT
+2023-09-18 14:46:00,76.679,76.71,76.665,76.71,1667.0,BWXT
+2023-09-18 14:45:00,76.67,76.67,76.66,76.66,1120.0,BWXT
+2023-09-18 14:44:00,76.67,76.67,76.66,76.66,629.0,BWXT
+2023-09-18 14:43:00,76.71,76.71,76.65,76.65,2084.0,BWXT
+2023-09-18 14:42:00,76.72,76.72,76.705,76.71,872.0,BWXT
+2023-09-18 14:41:00,76.745,76.76,76.7,76.71,1708.0,BWXT
+2023-09-18 14:40:00,76.715,76.77,76.715,76.77,881.0,BWXT
+2023-09-18 14:39:00,76.71,76.72,76.71,76.72,1166.0,BWXT
+2023-09-18 14:38:00,76.73,76.77,76.73,76.77,998.0,BWXT
+2023-09-18 14:37:00,76.735,76.77,76.735,76.77,270.0,BWXT
+2023-09-18 14:36:00,76.72,76.72,76.72,76.72,144.0,BWXT
+2023-09-18 14:35:00,76.73,76.76,76.72,76.72,2310.0,BWXT
+2023-09-18 14:34:00,76.73,76.73,76.705,76.705,1686.0,BWXT
+2023-09-18 14:33:00,76.72,76.74,76.72,76.735,663.0,BWXT
+2023-09-18 14:32:00,76.725,76.74,76.7,76.7,976.0,BWXT
+2023-09-18 14:31:00,76.71,76.73,76.71,76.726,1155.0,BWXT
+2023-09-18 14:30:00,76.76,76.76,76.73,76.73,2088.0,BWXT
+2023-09-18 14:29:00,76.73,76.76,76.7,76.76,925.0,BWXT
+2023-09-18 14:28:00,76.695,76.695,76.695,76.695,163.0,BWXT
+2023-09-18 14:27:00,76.675,76.69,76.66,76.66,1153.0,BWXT
+2023-09-18 14:26:00,76.66,76.68,76.65,76.65,2565.0,BWXT
+2023-09-18 14:25:00,76.655,76.655,76.655,76.655,703.0,BWXT
+2023-09-18 14:24:00,76.67,76.67,76.67,76.67,165.0,BWXT
+2023-09-18 14:23:00,76.67,76.68,76.65,76.65,1444.0,BWXT
+2023-09-18 14:22:00,76.629,76.68,76.608,76.68,8045.0,BWXT
+2023-09-18 14:21:00,76.6,76.63,76.6,76.63,1265.0,BWXT
+2023-09-18 14:20:00,76.59,76.59,76.59,76.59,855.0,BWXT
+2023-09-18 14:18:00,76.57,76.59,76.57,76.59,365.0,BWXT
+2023-09-18 14:17:00,76.555,76.555,76.54,76.555,398.0,BWXT
+2023-09-18 14:16:00,76.575,76.575,76.54,76.55,1496.0,BWXT
+2023-09-18 14:15:00,76.52,76.58,76.52,76.58,1734.0,BWXT
+2023-09-18 14:14:00,76.51,76.51,76.5,76.509,1222.0,BWXT
+2023-09-18 14:12:00,76.49,76.495,76.49,76.495,360.0,BWXT
+2023-09-18 14:11:00,76.46,76.49,76.46,76.49,1122.0,BWXT
+2023-09-18 14:08:00,76.471,76.471,76.45,76.46,1618.0,BWXT
+2023-09-18 14:07:00,76.465,76.465,76.465,76.465,511.0,BWXT
+2023-09-18 14:06:00,76.5,76.5,76.47,76.475,1004.0,BWXT
+2023-09-18 14:05:00,76.48,76.5,76.48,76.495,924.0,BWXT
+2023-09-18 14:04:00,76.5,76.52,76.48,76.49,1674.0,BWXT
+2023-09-18 14:03:00,76.49,76.49,76.48,76.48,996.0,BWXT
+2023-09-18 14:02:00,76.54,76.54,76.48,76.5,2327.0,BWXT
+2023-09-18 14:01:00,76.54,76.54,76.54,76.54,513.0,BWXT
+2023-09-18 14:00:00,76.568,76.57,76.52,76.53,1835.0,BWXT
+2023-09-18 13:59:00,76.595,76.595,76.52,76.55,2368.0,BWXT
+2023-09-18 13:58:00,76.579,76.585,76.56,76.58,1290.0,BWXT
+2023-09-18 13:57:00,76.54,76.57,76.54,76.57,376.0,BWXT
+2023-09-18 13:56:00,76.57,76.57,76.52,76.52,1012.0,BWXT
+2023-09-18 13:55:00,76.55,76.58,76.53,76.53,664.0,BWXT
+2023-09-18 13:54:00,76.5,76.54,76.48,76.54,1301.0,BWXT
+2023-09-18 13:53:00,76.419,76.485,76.419,76.485,1856.0,BWXT
+2023-09-18 13:52:00,76.41,76.415,76.4,76.4,459.0,BWXT
+2023-09-18 13:51:00,76.414,76.414,76.414,76.414,205.0,BWXT
+2023-09-18 13:50:00,76.48,76.49,76.43,76.43,3603.0,BWXT
+2023-09-18 13:49:00,76.465,76.48,76.45,76.48,663.0,BWXT
+2023-09-18 13:48:00,76.44,76.47,76.44,76.47,592.0,BWXT
+2023-09-18 13:47:00,76.44,76.45,76.44,76.45,441.0,BWXT
+2023-09-18 13:46:00,76.48,76.53,76.43,76.43,2229.0,BWXT
+2023-09-18 13:45:00,76.45,76.45,76.45,76.45,243.0,BWXT
+2023-09-18 13:44:00,76.43,76.47,76.43,76.44,596.0,BWXT
+2023-09-18 13:43:00,76.45,76.47,76.43,76.44,3625.0,BWXT
+2023-09-18 13:42:00,76.43,76.455,76.43,76.455,295.0,BWXT
+2023-09-18 13:41:00,76.355,76.425,76.355,76.41,2118.0,BWXT
+2023-09-18 13:40:00,76.37,76.37,76.34,76.34,1505.0,BWXT
+2023-09-18 13:39:00,76.39,76.39,76.375,76.375,440.0,BWXT
+2023-09-18 13:38:00,76.37,76.37,76.37,76.37,464.0,BWXT
+2023-09-18 13:37:00,76.39,76.41,76.35,76.35,2013.0,BWXT
+2023-09-18 13:36:00,76.4,76.4,76.4,76.4,363.0,BWXT
+2023-09-18 13:35:00,76.52,76.52,76.36,76.36,4901.0,BWXT
+2023-09-18 13:34:00,76.47,76.49,76.47,76.49,1173.0,BWXT
+2023-09-18 13:33:00,76.46,76.46,76.45,76.45,394.0,BWXT
+2023-09-18 13:32:00,76.51,76.51,76.44,76.47,2519.0,BWXT
+2023-09-18 13:31:00,76.53,76.53,76.53,76.53,197.0,BWXT
+2023-09-18 13:30:00,76.45,76.48,76.45,76.47,1601.0,BWXT
+2023-09-18 13:29:00,76.449,76.45,76.43,76.43,1576.0,BWXT
+2023-09-18 13:28:00,76.38,76.45,76.38,76.425,600.0,BWXT
+2023-09-18 13:27:00,76.41,76.41,76.41,76.41,517.0,BWXT
+2023-09-18 13:26:00,76.395,76.395,76.395,76.395,349.0,BWXT
+2023-09-18 13:25:00,76.43,76.47,76.39,76.39,1645.0,BWXT
+2023-09-18 13:24:00,76.31,76.44,76.27,76.39,8715.0,BWXT
+2023-09-18 13:23:00,76.3,76.3,76.28,76.28,898.0,BWXT
+2023-09-18 13:22:00,76.33,76.33,76.3,76.3,436.0,BWXT
+2023-09-18 13:21:00,76.4,76.405,76.31,76.33,2713.0,BWXT
+2023-09-18 13:20:00,76.42,76.42,76.35,76.395,2879.0,BWXT
+2023-09-18 13:19:00,76.46,76.46,76.43,76.445,1423.0,BWXT
+2023-09-18 13:18:00,76.47,76.48,76.46,76.46,6147.0,BWXT
+2023-09-18 13:17:00,76.5,76.52,76.47,76.47,17240.0,BWXT
+2023-09-18 13:16:00,76.51,76.51,76.49,76.495,2040.0,BWXT
+2023-09-18 13:15:00,76.51,76.52,76.495,76.495,1898.0,BWXT
+2023-09-18 13:14:00,76.52,76.52,76.52,76.52,912.0,BWXT
+2023-09-18 13:13:00,76.5,76.51,76.5,76.51,1221.0,BWXT
+2023-09-18 13:12:00,76.515,76.515,76.485,76.485,1776.0,BWXT
+2023-09-18 13:11:00,76.51,76.51,76.51,76.51,530.0,BWXT
+2023-09-18 13:10:00,76.52,76.52,76.49,76.49,1279.0,BWXT
+2023-09-18 13:09:00,76.48,76.53,76.48,76.52,2593.0,BWXT
+2023-09-18 13:07:00,76.455,76.455,76.44,76.45,1883.0,BWXT
+2023-09-18 13:06:00,76.4,76.47,76.4,76.47,6398.0,BWXT
+2023-09-18 13:05:00,76.47,76.47,76.415,76.43,2369.0,BWXT
+2023-09-18 13:04:00,76.44,76.45,76.437,76.44,2707.0,BWXT
+2023-09-18 13:03:00,76.42,76.42,76.42,76.42,534.0,BWXT
+2023-09-18 13:02:00,76.42,76.42,76.42,76.42,236.0,BWXT
+2023-09-18 13:01:00,76.393,76.42,76.392,76.415,1698.0,BWXT
+2023-09-18 12:59:00,76.34,76.37,76.34,76.37,1336.0,BWXT
+2023-09-18 12:57:00,76.46,76.46,76.43,76.43,1788.0,BWXT
+2023-09-18 12:56:00,76.41,76.41,76.41,76.41,522.0,BWXT
+2023-09-18 12:55:00,76.42,76.42,76.389,76.41,2315.0,BWXT
+2023-09-18 12:54:00,76.43,76.43,76.37,76.41,1853.0,BWXT
+2023-09-18 12:53:00,76.41,76.424,76.41,76.424,570.0,BWXT
+2023-09-18 12:52:00,76.441,76.48,76.41,76.41,4194.0,BWXT
+2023-09-18 12:51:00,76.51,76.51,76.44,76.48,3633.0,BWXT
+2023-09-18 12:50:00,76.54,76.54,76.53,76.53,1244.0,BWXT
+2023-09-18 12:49:00,76.56,76.56,76.53,76.55,629.0,BWXT
+2023-09-18 12:48:00,76.52,76.524,76.52,76.52,1426.0,BWXT
+2023-09-18 12:47:00,76.5,76.5,76.5,76.5,284.0,BWXT
+2023-09-18 12:46:00,76.49,76.49,76.49,76.49,476.0,BWXT
+2023-09-18 12:45:00,76.39,76.4,76.39,76.4,1067.0,BWXT
+2023-09-18 12:44:00,76.36,76.39,76.35,76.39,1351.0,BWXT
+2023-09-18 12:43:00,76.353,76.353,76.33,76.33,1599.0,BWXT
+2023-09-18 12:42:00,76.319,76.33,76.319,76.33,890.0,BWXT
+2023-09-18 12:41:00,76.28,76.28,76.28,76.28,835.0,BWXT
+2023-09-18 12:40:00,76.26,76.28,76.26,76.272,948.0,BWXT
+2023-09-18 12:39:00,76.23,76.27,76.14,76.27,7723.0,BWXT
+2023-09-18 12:38:00,76.255,76.27,76.255,76.27,214.0,BWXT
+2023-09-18 12:37:00,76.24,76.26,76.24,76.24,1891.0,BWXT
+2023-09-18 12:36:00,76.26,76.26,76.23,76.23,635.0,BWXT
+2023-09-18 12:35:00,76.26,76.27,76.26,76.27,457.0,BWXT
+2023-09-18 12:34:00,76.204,76.28,76.2,76.25,5999.0,BWXT
+2023-09-18 12:33:00,76.209,76.21,76.208,76.21,768.0,BWXT
+2023-09-18 12:31:00,76.19,76.21,76.18,76.21,3165.0,BWXT
+2023-09-18 12:29:00,76.175,76.175,76.175,76.175,128.0,BWXT
+2023-09-18 12:27:00,76.26,76.26,76.16,76.16,2582.0,BWXT
+2023-09-18 12:26:00,76.23,76.24,76.23,76.24,1145.0,BWXT
+2023-09-18 12:25:00,76.19,76.19,76.19,76.19,303.0,BWXT
+2023-09-18 12:23:00,76.22,76.22,76.22,76.22,1196.0,BWXT
+2023-09-18 12:22:00,76.2,76.2,76.2,76.2,415.0,BWXT
+2023-09-18 12:21:00,76.21,76.21,76.21,76.21,404.0,BWXT
+2023-09-18 12:19:00,76.295,76.295,76.22,76.22,2196.0,BWXT
+2023-09-18 12:17:00,76.29,76.3,76.29,76.29,565.0,BWXT
+2023-09-18 12:16:00,76.304,76.31,76.304,76.31,578.0,BWXT
+2023-09-18 12:14:00,76.29,76.29,76.28,76.28,1002.0,BWXT
+2023-09-18 12:13:00,76.288,76.288,76.288,76.288,258.0,BWXT
+2023-09-18 12:11:00,76.285,76.29,76.27,76.27,1948.0,BWXT
+2023-09-18 12:08:00,76.27,76.28,76.26,76.26,790.0,BWXT
+2023-09-18 12:07:00,76.234,76.234,76.21,76.22,996.0,BWXT
+2023-09-18 12:04:00,76.16,76.19,76.16,76.18,1206.0,BWXT
+2023-09-18 12:02:00,76.1,76.15,76.1,76.15,1581.0,BWXT
+2023-09-18 12:01:00,76.12,76.12,76.12,76.12,4399.0,BWXT
+2023-09-18 12:00:00,76.23,76.23,76.19,76.19,1757.0,BWXT
+2023-09-18 11:59:00,76.24,76.24,76.24,76.24,849.0,BWXT
+2023-09-18 11:58:00,76.23,76.23,76.217,76.217,797.0,BWXT
+2023-09-18 11:55:00,76.2,76.2,76.16,76.16,595.0,BWXT
+2023-09-18 11:54:00,76.24,76.24,76.2,76.2,1249.0,BWXT
+2023-09-18 11:53:00,76.27,76.27,76.26,76.26,996.0,BWXT
+2023-09-18 11:52:00,76.32,76.32,76.28,76.29,1697.0,BWXT
+2023-09-18 11:51:00,76.28,76.31,76.28,76.31,1289.0,BWXT
+2023-09-18 11:50:00,76.3,76.3,76.3,76.3,314.0,BWXT
+2023-09-18 11:49:00,76.3,76.33,76.28,76.32,6168.0,BWXT
+2023-09-18 11:48:00,76.26,76.27,76.26,76.27,329.0,BWXT
+2023-09-18 11:47:00,76.25,76.29,76.25,76.29,1886.0,BWXT
+2023-09-18 11:45:00,76.2,76.218,76.19,76.218,5442.0,BWXT
+2023-09-18 11:44:00,76.23,76.23,76.19,76.19,1563.0,BWXT
+2023-09-18 11:43:00,76.15,76.25,76.13,76.25,4265.0,BWXT
+2023-09-18 11:41:00,76.1,76.12,76.1,76.12,1815.0,BWXT
+2023-09-18 11:39:00,76.06,76.065,76.04,76.05,3331.0,BWXT
+2023-09-18 11:38:00,75.99,76.035,75.99,76.035,1289.0,BWXT
+2023-09-18 11:37:00,75.935,75.98,75.935,75.98,1832.0,BWXT
+2023-09-18 11:36:00,75.93,75.94,75.9,75.94,1259.0,BWXT
+2023-09-18 11:35:00,76.06,76.06,75.93,75.93,4128.0,BWXT
+2023-09-18 11:33:00,76.04,76.058,76.03,76.058,612.0,BWXT
+2023-09-18 11:32:00,76.035,76.035,76.035,76.035,335.0,BWXT
+2023-09-18 11:31:00,76.05,76.05,76.02,76.02,810.0,BWXT
+2023-09-18 11:30:00,76.07,76.08,76.06,76.08,979.0,BWXT
+2023-09-18 11:29:00,76.055,76.09,76.055,76.09,679.0,BWXT
+2023-09-18 11:28:00,76.032,76.06,76.032,76.06,946.0,BWXT
+2023-09-18 11:27:00,76.05,76.05,76.03,76.03,1808.0,BWXT
+2023-09-18 11:26:00,76.07,76.07,76.07,76.07,399.0,BWXT
+2023-09-18 11:25:00,76.05,76.06,76.05,76.06,1011.0,BWXT
+2023-09-18 11:24:00,76.035,76.035,76.01,76.035,756.0,BWXT
+2023-09-18 11:23:00,76.01,76.05,76.01,76.04,1336.0,BWXT
+2023-09-18 11:22:00,76.02,76.02,76.0,76.02,1220.0,BWXT
+2023-09-18 11:21:00,75.99,76.02,75.99,76.02,2183.0,BWXT
+2023-09-18 11:20:00,75.98,75.98,75.98,75.98,107.0,BWXT
+2023-09-18 11:19:00,75.94,75.96,75.938,75.96,1176.0,BWXT
+2023-09-18 11:18:00,75.93,75.93,75.93,75.93,712.0,BWXT
+2023-09-18 11:16:00,75.895,75.91,75.89,75.89,920.0,BWXT
+2023-09-18 11:15:00,75.9,75.9,75.89,75.89,1057.0,BWXT
+2023-09-18 11:13:00,75.9,75.955,75.9,75.955,970.0,BWXT
+2023-09-18 11:12:00,75.9,75.9,75.9,75.9,607.0,BWXT
+2023-09-18 11:11:00,75.93,75.93,75.92,75.92,1088.0,BWXT
+2023-09-18 11:09:00,75.97,75.97,75.94,75.96,909.0,BWXT
+2023-09-18 11:08:00,75.97,75.97,75.97,75.97,419.0,BWXT
+2023-09-18 11:06:00,75.984,75.984,75.96,75.96,1196.0,BWXT
+2023-09-18 11:04:00,75.97,75.995,75.96,75.96,896.0,BWXT
+2023-09-18 11:03:00,76.0,76.0,76.0,76.0,509.0,BWXT
+2023-09-18 11:02:00,75.91,76.0,75.91,76.0,1631.0,BWXT
+2023-09-18 11:01:00,76.01,76.01,75.93,75.93,2673.0,BWXT
+2023-09-18 11:00:00,76.015,76.015,75.99,76.01,1195.0,BWXT
+2023-09-18 10:59:00,76.01,76.02,76.01,76.02,223.0,BWXT
+2023-09-18 10:58:00,76.05,76.05,76.0,76.0,1993.0,BWXT
+2023-09-18 10:57:00,76.07,76.07,76.07,76.07,428.0,BWXT
+2023-09-18 10:56:00,76.01,76.03,76.0,76.03,2301.0,BWXT
+2023-09-18 10:55:00,76.03,76.07,76.018,76.018,2478.0,BWXT
+2023-09-18 10:53:00,76.06,76.06,76.04,76.05,1633.0,BWXT
+2023-09-18 10:51:00,75.955,76.0,75.955,75.997,2906.0,BWXT
+2023-09-18 10:50:00,75.936,75.955,75.936,75.955,1034.0,BWXT
+2023-09-18 10:49:00,75.88,75.93,75.88,75.93,2954.0,BWXT
+2023-09-18 10:48:00,75.85,75.85,75.83,75.83,704.0,BWXT
+2023-09-18 10:47:00,75.865,75.865,75.86,75.865,608.0,BWXT
+2023-09-18 10:46:00,75.86,75.86,75.86,75.86,369.0,BWXT
+2023-09-18 10:45:00,75.84,75.85,75.84,75.85,551.0,BWXT
+2023-09-18 10:44:00,75.85,75.85,75.84,75.84,1223.0,BWXT
+2023-09-18 10:43:00,75.85,75.85,75.845,75.845,421.0,BWXT
+2023-09-18 10:42:00,75.82,75.83,75.81,75.83,1522.0,BWXT
+2023-09-18 10:41:00,75.76,75.76,75.76,75.76,311.0,BWXT
+2023-09-18 10:40:00,75.67,75.72,75.67,75.72,1895.0,BWXT
+2023-09-18 10:39:00,75.667,75.667,75.667,75.667,555.0,BWXT
+2023-09-18 10:38:00,75.741,75.741,75.62,75.63,1083.0,BWXT
+2023-09-18 10:37:00,75.72,75.72,75.72,75.72,598.0,BWXT
+2023-09-18 10:36:00,75.83,75.83,75.77,75.78,3312.0,BWXT
+2023-09-18 10:35:00,75.848,75.86,75.84,75.86,741.0,BWXT
+2023-09-18 10:34:00,75.81,75.84,75.81,75.84,844.0,BWXT
+2023-09-18 10:33:00,75.81,75.81,75.79,75.79,715.0,BWXT
+2023-09-18 10:31:00,75.78,75.8,75.78,75.8,805.0,BWXT
+2023-09-18 10:30:00,75.77,75.77,75.755,75.755,1502.0,BWXT
+2023-09-18 10:29:00,75.785,75.8,75.785,75.8,370.0,BWXT
+2023-09-18 10:28:00,75.75,75.79,75.75,75.79,792.0,BWXT
+2023-09-18 10:27:00,75.724,75.74,75.705,75.73,1646.0,BWXT
+2023-09-18 10:26:00,75.765,75.765,75.72,75.72,1474.0,BWXT
+2023-09-18 10:25:00,75.79,75.79,75.765,75.765,422.0,BWXT
+2023-09-18 10:23:00,75.79,75.79,75.79,75.79,215.0,BWXT
+2023-09-18 10:21:00,75.8,75.8,75.74,75.74,2096.0,BWXT
+2023-09-18 10:20:00,75.88,75.88,75.83,75.83,466.0,BWXT
+2023-09-18 10:19:00,75.807,75.806,75.806,75.806,703.0,BWXT
+2023-09-18 10:18:00,75.75,75.75,75.75,75.75,917.0,BWXT
+2023-09-18 10:16:00,75.76,75.76,75.7,75.72,2727.0,BWXT
+2023-09-18 10:15:00,75.775,75.775,75.775,75.775,888.0,BWXT
+2023-09-18 10:14:00,75.726,75.8,75.726,75.77,1428.0,BWXT
+2023-09-18 10:13:00,75.69,75.72,75.69,75.72,404.0,BWXT
+2023-09-18 10:12:00,75.53,75.635,75.53,75.635,2070.0,BWXT
+2023-09-18 10:11:00,75.56,75.56,75.46,75.495,1861.0,BWXT
+2023-09-18 10:10:00,75.515,75.515,75.515,75.515,268.0,BWXT
+2023-09-18 10:09:00,75.33,75.51,75.33,75.45,7372.0,BWXT
+2023-09-18 10:08:00,75.295,75.295,75.288,75.288,668.0,BWXT
+2023-09-18 10:07:00,75.3,75.3,75.3,75.3,163.0,BWXT
+2023-09-18 10:06:00,75.46,75.47,75.3,75.32,2746.0,BWXT
+2023-09-18 10:05:00,75.48,75.48,75.47,75.48,1231.0,BWXT
+2023-09-18 10:04:00,75.48,75.485,75.48,75.485,533.0,BWXT
+2023-09-18 10:03:00,75.41,75.485,75.41,75.485,1676.0,BWXT
+2023-09-18 10:02:00,75.435,75.435,75.435,75.435,133.0,BWXT
+2023-09-18 10:01:00,75.42,75.42,75.42,75.42,315.0,BWXT
+2023-09-18 10:00:00,75.355,75.355,75.355,75.355,516.0,BWXT
+2023-09-18 09:59:00,75.3,75.34,75.3,75.34,1081.0,BWXT
+2023-09-18 09:58:00,75.3,75.3,75.29,75.295,1960.0,BWXT
+2023-09-18 09:57:00,75.27,75.27,75.247,75.265,996.0,BWXT
+2023-09-18 09:56:00,75.3,75.3,75.27,75.27,872.0,BWXT
+2023-09-18 09:55:00,75.33,75.37,75.32,75.37,1057.0,BWXT
+2023-09-18 09:54:00,75.38,75.38,75.38,75.38,144.0,BWXT
+2023-09-18 09:53:00,75.375,75.38,75.375,75.375,323.0,BWXT
+2023-09-18 09:52:00,75.31,75.39,75.295,75.39,821.0,BWXT
+2023-09-18 09:51:00,75.28,75.29,75.26,75.28,888.0,BWXT
+2023-09-18 09:50:00,75.26,75.305,75.26,75.27,1053.0,BWXT
+2023-09-18 09:47:00,75.27,75.32,75.27,75.32,858.0,BWXT
+2023-09-18 09:46:00,75.22,75.25,75.22,75.25,553.0,BWXT
+2023-09-18 09:45:00,75.14,75.16,75.12,75.135,2414.0,BWXT
+2023-09-18 09:44:00,75.09,75.09,75.09,75.09,139.0,BWXT
+2023-09-18 09:42:00,75.08,75.08,75.08,75.08,443.0,BWXT
+2023-09-18 09:41:00,75.24,75.25,75.165,75.165,1745.0,BWXT
+2023-09-18 09:40:00,75.355,75.365,75.24,75.25,2003.0,BWXT
+2023-09-18 09:39:00,75.33,75.335,75.33,75.335,218.0,BWXT
+2023-09-18 09:38:00,75.21,75.3,75.21,75.3,952.0,BWXT
+2023-09-18 09:37:00,75.165,75.2,75.07,75.152,1093.0,BWXT
+2023-09-18 09:32:00,75.17,75.17,75.17,75.17,101.0,BWXT
+2023-09-18 09:30:00,75.08,75.385,75.08,75.385,7474.0,BWXT
+2023-09-18 09:29:00,75.46,75.47,75.46,75.47,100.0,BWXT
+2023-09-18 08:58:00,74.82,74.82,74.82,74.82,10.0,BWXT
+2023-09-15 19:00:00,74.82,74.82,74.82,74.82,602485.0,BWXT
+2023-09-15 18:30:00,74.82,74.82,74.82,74.82,602485.0,BWXT
+2023-09-15 17:08:00,74.82,74.82,74.82,74.82,228.0,BWXT
+2023-09-15 16:53:00,74.8,74.82,74.8,74.82,486.0,BWXT
+2023-09-15 16:48:00,76.0,76.0,76.0,76.0,10.0,BWXT
+2023-09-15 16:41:00,75.08,75.08,75.03,75.03,762.0,BWXT
+2023-09-15 16:29:00,74.82,74.82,74.82,74.82,94476.0,BWXT
+2023-09-15 16:26:00,75.0,75.0,75.0,75.0,500.0,BWXT
+2023-09-15 16:25:00,75.0,75.0,75.0,75.0,858.0,BWXT
+2023-09-15 16:22:00,74.82,74.82,74.82,74.82,301.0,BWXT
+2023-09-15 16:18:00,74.82,74.824,74.82,74.824,11162.0,BWXT
+2023-09-15 16:17:00,74.82,74.82,74.82,74.82,112484.0,BWXT
+2023-09-15 16:16:00,74.82,74.819,74.819,74.819,579.0,BWXT
+2023-09-15 16:11:00,74.82,74.82,74.82,74.82,437.0,BWXT
+2023-09-15 16:10:00,74.82,74.82,74.82,74.82,604217.0,BWXT
+2023-09-15 16:08:00,73.842,74.86,73.841,74.86,2.0,BWXT
+2023-09-15 16:04:00,74.82,74.824,74.82,74.82,67547.0,BWXT
+2023-09-15 16:03:00,74.82,74.82,74.82,74.82,7211.0,BWXT
+2023-09-15 16:02:00,74.82,74.82,74.82,74.82,2299.0,BWXT
+2023-09-15 16:01:00,74.82,74.82,74.82,74.82,25176.0,BWXT
+2023-09-15 16:00:00,74.85,74.85,74.82,74.82,1244895.0,BWXT
+2023-09-15 15:59:00,74.78,74.85,74.76,74.85,46441.0,BWXT
+2023-09-15 15:58:00,74.79,74.83,74.76,74.77,11428.0,BWXT
+2023-09-15 15:57:00,74.73,74.86,74.72,74.79,20725.0,BWXT
+2023-09-15 15:56:00,74.8,74.8,74.71,74.72,15239.0,BWXT
+2023-09-15 15:55:00,74.7,74.84,74.7,74.8,22909.0,BWXT
+2023-09-15 15:54:00,74.72,74.74,74.67,74.685,12270.0,BWXT
+2023-09-15 15:53:00,74.76,74.76,74.71,74.73,12874.0,BWXT
+2023-09-15 15:52:00,74.77,74.8,74.75,74.75,12179.0,BWXT
+2023-09-15 15:51:00,74.82,74.84,74.72,74.77,15256.0,BWXT
+2023-09-15 15:50:00,74.76,74.84,74.76,74.84,13124.0,BWXT
+2023-09-15 15:49:00,74.7,74.77,74.69,74.73,10746.0,BWXT
+2023-09-15 15:48:00,74.64,74.74,74.64,74.74,10168.0,BWXT
+2023-09-15 15:47:00,74.64,74.645,74.63,74.64,3905.0,BWXT
+2023-09-15 15:46:00,74.52,74.63,74.52,74.63,4971.0,BWXT
+2023-09-15 15:45:00,74.51,74.54,74.475,74.525,9310.0,BWXT
+2023-09-15 15:44:00,74.51,74.52,74.51,74.52,974.0,BWXT
+2023-09-15 15:43:00,74.49,74.51,74.49,74.505,4789.0,BWXT
+2023-09-15 15:42:00,74.47,74.48,74.445,74.48,3144.0,BWXT
+2023-09-15 15:41:00,74.56,74.56,74.49,74.49,1470.0,BWXT
+2023-09-15 15:40:00,74.52,74.62,74.51,74.55,20711.0,BWXT
+2023-09-15 15:39:00,74.52,74.53,74.52,74.53,2237.0,BWXT
+2023-09-15 15:38:00,74.51,74.51,74.49,74.505,907.0,BWXT
+2023-09-15 15:37:00,74.52,74.54,74.49,74.502,2267.0,BWXT
+2023-09-15 15:36:00,74.61,74.61,74.53,74.53,1485.0,BWXT
+2023-09-15 15:35:00,74.67,74.699,74.6,74.6,23056.0,BWXT
+2023-09-15 15:34:00,74.66,74.67,74.655,74.655,1036.0,BWXT
+2023-09-15 15:33:00,74.7,74.7,74.67,74.67,3289.0,BWXT
+2023-09-15 15:32:00,74.69,74.69,74.685,74.685,977.0,BWXT
+2023-09-15 15:31:00,74.68,74.7,74.68,74.7,810.0,BWXT
+2023-09-15 15:30:00,74.69,74.71,74.67,74.67,1973.0,BWXT
+2023-09-15 15:29:00,74.69,74.7,74.68,74.68,2090.0,BWXT
+2023-09-15 15:28:00,74.67,74.68,74.67,74.68,1138.0,BWXT
+2023-09-15 15:27:00,74.655,74.655,74.64,74.65,1092.0,BWXT
+2023-09-15 15:26:00,74.58,74.64,74.58,74.64,5848.0,BWXT
+2023-09-15 15:25:00,74.599,74.598,74.585,74.585,940.0,BWXT
+2023-09-15 15:24:00,74.46,74.55,74.46,74.55,3632.0,BWXT
+2023-09-15 15:23:00,74.47,74.47,74.46,74.46,396.0,BWXT
+2023-09-15 15:22:00,74.46,74.46,74.46,74.46,618.0,BWXT
+2023-09-15 15:21:00,74.49,74.49,74.48,74.48,1173.0,BWXT
+2023-09-15 15:20:00,74.51,74.51,74.5,74.5,1105.0,BWXT
+2023-09-15 15:19:00,74.5,74.51,74.5,74.51,731.0,BWXT
+2023-09-15 15:17:00,74.47,74.47,74.46,74.465,1498.0,BWXT
+2023-09-15 15:16:00,74.46,74.47,74.46,74.46,2334.0,BWXT
+2023-09-15 15:15:00,74.46,74.46,74.46,74.46,591.0,BWXT
+2023-09-15 15:14:00,74.45,74.45,74.44,74.45,1000.0,BWXT
+2023-09-15 15:13:00,74.443,74.445,74.442,74.445,442.0,BWXT
+2023-09-15 15:12:00,74.445,74.445,74.445,74.445,219.0,BWXT
+2023-09-15 15:10:00,74.445,74.445,74.44,74.44,574.0,BWXT
+2023-09-15 15:07:00,74.415,74.46,74.415,74.46,1812.0,BWXT
+2023-09-15 15:05:00,74.43,74.43,74.43,74.43,392.0,BWXT
+2023-09-15 15:04:00,74.43,74.43,74.43,74.43,808.0,BWXT
+2023-09-15 15:03:00,74.43,74.43,74.43,74.43,2074.0,BWXT
+2023-09-15 15:02:00,74.43,74.43,74.42,74.42,1304.0,BWXT
+2023-09-15 15:01:00,74.43,74.43,74.43,74.43,178.0,BWXT
+2023-09-15 15:00:00,74.46,74.46,74.46,74.46,301.0,BWXT
+2023-09-15 14:59:00,74.48,74.48,74.46,74.47,1345.0,BWXT
+2023-09-15 14:57:00,74.47,74.48,74.47,74.48,665.0,BWXT
+2023-09-15 14:56:00,74.447,74.46,74.447,74.45,1418.0,BWXT
+2023-09-15 14:53:00,74.39,74.42,74.39,74.42,2108.0,BWXT
+2023-09-15 14:52:00,74.375,74.375,74.375,74.375,224.0,BWXT
+2023-09-15 14:51:00,74.4,74.4,74.375,74.375,1980.0,BWXT
+2023-09-15 14:50:00,74.41,74.41,74.4,74.4,925.0,BWXT
+2023-09-15 14:49:00,74.4,74.42,74.4,74.42,1039.0,BWXT
+2023-09-15 14:48:00,74.385,74.385,74.385,74.385,210.0,BWXT
+2023-09-15 14:46:00,74.37,74.37,74.37,74.37,503.0,BWXT
+2023-09-15 14:45:00,74.35,74.365,74.35,74.365,1863.0,BWXT
+2023-09-15 14:43:00,74.33,74.335,74.325,74.33,545.0,BWXT
+2023-09-15 14:42:00,74.328,74.328,74.328,74.328,347.0,BWXT
+2023-09-15 14:40:00,74.37,74.37,74.35,74.35,1330.0,BWXT
+2023-09-15 14:39:00,74.38,74.38,74.38,74.38,1264.0,BWXT
+2023-09-15 14:37:00,74.35,74.365,74.35,74.365,1178.0,BWXT
+2023-09-15 14:36:00,74.36,74.36,74.36,74.36,160.0,BWXT
+2023-09-15 14:35:00,74.31,74.35,74.31,74.35,3968.0,BWXT
+2023-09-15 14:34:00,74.295,74.295,74.295,74.295,386.0,BWXT
+2023-09-15 14:32:00,74.29,74.3,74.29,74.295,931.0,BWXT
+2023-09-15 14:31:00,74.29,74.295,74.29,74.29,1556.0,BWXT
+2023-09-15 14:30:00,74.315,74.315,74.29,74.3,624.0,BWXT
+2023-09-15 14:29:00,74.318,74.318,74.318,74.318,349.0,BWXT
+2023-09-15 14:28:00,74.32,74.32,74.31,74.31,1544.0,BWXT
+2023-09-15 14:27:00,74.32,74.32,74.32,74.32,219.0,BWXT
+2023-09-15 14:25:00,74.31,74.315,74.3,74.315,1071.0,BWXT
+2023-09-15 14:23:00,74.31,74.31,74.31,74.31,384.0,BWXT
+2023-09-15 14:22:00,74.31,74.31,74.305,74.31,1275.0,BWXT
+2023-09-15 14:21:00,74.3,74.3,74.3,74.3,759.0,BWXT
+2023-09-15 14:20:00,74.315,74.32,74.3,74.3,6714.0,BWXT
+2023-09-15 14:19:00,74.3,74.3,74.3,74.3,271.0,BWXT
+2023-09-15 14:18:00,74.3,74.3,74.3,74.3,550.0,BWXT
+2023-09-15 14:17:00,74.32,74.32,74.32,74.32,255.0,BWXT
+2023-09-15 14:15:00,74.29,74.32,74.29,74.32,1165.0,BWXT
+2023-09-15 14:13:00,74.3,74.3,74.28,74.28,597.0,BWXT
+2023-09-15 14:12:00,74.34,74.339,74.339,74.339,626.0,BWXT
+2023-09-15 14:10:00,74.38,74.38,74.3,74.3,3732.0,BWXT
+2023-09-15 14:09:00,74.4,74.4,74.4,74.4,130.0,BWXT
+2023-09-15 14:08:00,74.4,74.4,74.4,74.4,209.0,BWXT
+2023-09-15 14:06:00,74.4,74.4,74.39,74.39,908.0,BWXT
+2023-09-15 14:05:00,74.38,74.41,74.37,74.41,5762.0,BWXT
+2023-09-15 14:04:00,74.353,74.355,74.352,74.355,424.0,BWXT
+2023-09-15 14:03:00,74.36,74.36,74.352,74.352,519.0,BWXT
+2023-09-15 14:01:00,74.355,74.355,74.355,74.355,318.0,BWXT
+2023-09-15 14:00:00,74.355,74.355,74.355,74.355,166.0,BWXT
+2023-09-15 13:59:00,74.32,74.32,74.31,74.31,607.0,BWXT
+2023-09-15 13:58:00,74.29,74.317,74.29,74.317,1675.0,BWXT
+2023-09-15 13:57:00,74.295,74.31,74.28,74.28,1321.0,BWXT
+2023-09-15 13:56:00,74.295,74.295,74.295,74.295,224.0,BWXT
+2023-09-15 13:55:00,74.3,74.3,74.29,74.3,1506.0,BWXT
+2023-09-15 13:54:00,74.285,74.285,74.281,74.281,501.0,BWXT
+2023-09-15 13:53:00,74.28,74.28,74.28,74.28,190.0,BWXT
+2023-09-15 13:52:00,74.28,74.29,74.28,74.29,1155.0,BWXT
+2023-09-15 13:51:00,74.275,74.275,74.275,74.275,312.0,BWXT
+2023-09-15 13:50:00,74.255,74.255,74.255,74.255,235.0,BWXT
+2023-09-15 13:49:00,74.27,74.27,74.255,74.255,1344.0,BWXT
+2023-09-15 13:48:00,74.27,74.27,74.27,74.27,275.0,BWXT
+2023-09-15 13:47:00,74.275,74.275,74.27,74.27,261.0,BWXT
+2023-09-15 13:45:00,74.285,74.285,74.285,74.285,441.0,BWXT
+2023-09-15 13:44:00,74.27,74.28,74.27,74.28,633.0,BWXT
+2023-09-15 13:42:00,74.31,74.31,74.26,74.275,3612.0,BWXT
+2023-09-15 13:41:00,74.295,74.295,74.28,74.28,1561.0,BWXT
+2023-09-15 13:40:00,74.3,74.31,74.29,74.31,1639.0,BWXT
+2023-09-15 13:38:00,74.285,74.285,74.285,74.285,293.0,BWXT
+2023-09-15 13:37:00,74.275,74.29,74.27,74.285,2017.0,BWXT
+2023-09-15 13:36:00,74.275,74.28,74.275,74.275,505.0,BWXT
+2023-09-15 13:35:00,74.27,74.28,74.26,74.27,1453.0,BWXT
+2023-09-15 13:33:00,74.265,74.27,74.25,74.27,438.0,BWXT
+2023-09-15 13:32:00,74.26,74.26,74.26,74.26,191.0,BWXT
+2023-09-15 13:31:00,74.31,74.31,74.27,74.29,1117.0,BWXT
+2023-09-15 13:30:00,74.325,74.33,74.3,74.32,4594.0,BWXT
+2023-09-15 13:29:00,74.34,74.34,74.34,74.34,433.0,BWXT
+2023-09-15 13:28:00,74.33,74.33,74.32,74.32,1022.0,BWXT
+2023-09-15 13:27:00,74.335,74.335,74.335,74.335,284.0,BWXT
+2023-09-15 13:26:00,74.35,74.35,74.335,74.335,714.0,BWXT
+2023-09-15 13:25:00,74.33,74.35,74.33,74.35,766.0,BWXT
+2023-09-15 13:22:00,74.31,74.32,74.3,74.31,1082.0,BWXT
+2023-09-15 13:21:00,74.34,74.345,74.32,74.345,2899.0,BWXT
+2023-09-15 13:20:00,74.335,74.335,74.335,74.335,316.0,BWXT
+2023-09-15 13:19:00,74.35,74.35,74.33,74.335,1189.0,BWXT
+2023-09-15 13:18:00,74.346,74.35,74.34,74.35,1256.0,BWXT
+2023-09-15 13:17:00,74.32,74.335,74.32,74.335,942.0,BWXT
+2023-09-15 13:15:00,74.295,74.31,74.295,74.31,564.0,BWXT
+2023-09-15 13:14:00,74.29,74.29,74.29,74.29,110.0,BWXT
+2023-09-15 13:13:00,74.28,74.28,74.28,74.28,426.0,BWXT
+2023-09-15 13:12:00,74.285,74.285,74.28,74.28,570.0,BWXT
+2023-09-15 13:10:00,74.315,74.315,74.28,74.28,690.0,BWXT
+2023-09-15 13:08:00,74.285,74.31,74.285,74.31,1069.0,BWXT
+2023-09-15 13:07:00,74.29,74.29,74.29,74.29,640.0,BWXT
+2023-09-15 13:06:00,74.315,74.315,74.3,74.3,1017.0,BWXT
+2023-09-15 13:05:00,74.31,74.32,74.31,74.31,451.0,BWXT
+2023-09-15 13:03:00,74.28,74.33,74.28,74.305,1676.0,BWXT
+2023-09-15 13:01:00,74.32,74.32,74.305,74.305,1201.0,BWXT
+2023-09-15 13:00:00,74.34,74.34,74.31,74.315,1381.0,BWXT
+2023-09-15 12:59:00,74.35,74.35,74.35,74.35,148.0,BWXT
+2023-09-15 12:58:00,74.35,74.35,74.33,74.35,2827.0,BWXT
+2023-09-15 12:56:00,74.35,74.35,74.35,74.35,128.0,BWXT
+2023-09-15 12:53:00,74.33,74.35,74.33,74.345,5470.0,BWXT
+2023-09-15 12:52:00,74.285,74.315,74.285,74.315,4166.0,BWXT
+2023-09-15 12:51:00,74.335,74.335,74.29,74.295,5207.0,BWXT
+2023-09-15 12:50:00,74.323,74.335,74.32,74.335,1248.0,BWXT
+2023-09-15 12:49:00,74.335,74.335,74.335,74.335,431.0,BWXT
+2023-09-15 12:48:00,74.305,74.33,74.3,74.33,2020.0,BWXT
+2023-09-15 12:47:00,74.323,74.325,74.31,74.31,443.0,BWXT
+2023-09-15 12:46:00,74.31,74.33,74.3,74.33,1234.0,BWXT
+2023-09-15 12:45:00,74.323,74.322,74.32,74.32,336.0,BWXT
+2023-09-15 12:44:00,74.31,74.31,74.31,74.31,512.0,BWXT
+2023-09-15 12:43:00,74.32,74.32,74.32,74.32,376.0,BWXT
+2023-09-15 12:42:00,74.287,74.329,74.287,74.329,583.0,BWXT
+2023-09-15 12:41:00,74.29,74.29,74.29,74.29,422.0,BWXT
+2023-09-15 12:39:00,74.31,74.31,74.31,74.31,159.0,BWXT
+2023-09-15 12:36:00,74.23,74.23,74.23,74.23,534.0,BWXT
+2023-09-15 12:35:00,74.245,74.245,74.245,74.245,553.0,BWXT
+2023-09-15 12:34:00,74.26,74.26,74.249,74.255,1303.0,BWXT
+2023-09-15 12:33:00,74.264,74.28,74.264,74.28,3610.0,BWXT
+2023-09-15 12:32:00,74.22,74.23,74.22,74.23,1415.0,BWXT
+2023-09-15 12:31:00,74.23,74.23,74.23,74.23,302.0,BWXT
+2023-09-15 12:30:00,74.23,74.23,74.23,74.23,229.0,BWXT
+2023-09-15 12:28:00,74.21,74.22,74.21,74.22,624.0,BWXT
+2023-09-15 12:27:00,74.225,74.235,74.225,74.235,914.0,BWXT
+2023-09-15 12:26:00,74.225,74.225,74.225,74.225,253.0,BWXT
+2023-09-15 12:25:00,74.26,74.275,74.225,74.225,5582.0,BWXT
+2023-09-15 12:22:00,74.26,74.27,74.26,74.26,1075.0,BWXT
+2023-09-15 12:20:00,74.25,74.25,74.24,74.24,712.0,BWXT
+2023-09-15 12:18:00,74.19,74.24,74.19,74.24,820.0,BWXT
+2023-09-15 12:17:00,74.17,74.185,74.17,74.185,982.0,BWXT
+2023-09-15 12:16:00,74.16,74.175,74.14,74.17,2158.0,BWXT
+2023-09-15 12:15:00,74.15,74.175,74.15,74.175,1713.0,BWXT
+2023-09-15 12:12:00,74.13,74.13,74.13,74.13,314.0,BWXT
+2023-09-15 12:11:00,74.11,74.11,74.11,74.11,434.0,BWXT
+2023-09-15 12:10:00,74.13,74.13,74.12,74.125,832.0,BWXT
+2023-09-15 12:09:00,74.14,74.15,74.13,74.15,746.0,BWXT
+2023-09-15 12:08:00,74.11,74.12,74.11,74.115,835.0,BWXT
+2023-09-15 12:07:00,74.12,74.14,74.1,74.1,2550.0,BWXT
+2023-09-15 12:06:00,74.16,74.16,74.13,74.14,1310.0,BWXT
+2023-09-15 12:03:00,74.155,74.155,74.155,74.155,314.0,BWXT
+2023-09-15 12:02:00,74.145,74.145,74.145,74.145,283.0,BWXT
+2023-09-15 12:01:00,74.14,74.16,74.12,74.16,2441.0,BWXT
+2023-09-15 12:00:00,74.165,74.18,74.15,74.18,1253.0,BWXT
+2023-09-15 11:59:00,74.15,74.18,74.14,74.16,1520.0,BWXT
+2023-09-15 11:58:00,74.08,74.15,74.08,74.15,1799.0,BWXT
+2023-09-15 11:57:00,74.1,74.1,74.06,74.08,3319.0,BWXT
+2023-09-15 11:56:00,74.1,74.12,74.09,74.11,1733.0,BWXT
+2023-09-15 11:55:00,74.09,74.15,74.09,74.15,868.0,BWXT
+2023-09-15 11:54:00,74.08,74.08,74.08,74.08,300.0,BWXT
+2023-09-15 11:53:00,74.07,74.08,74.07,74.08,1140.0,BWXT
+2023-09-15 11:52:00,74.06,74.06,74.06,74.06,2580.0,BWXT
+2023-09-15 11:51:00,74.1,74.1,74.09,74.09,1179.0,BWXT
+2023-09-15 11:50:00,74.09,74.105,74.08,74.105,912.0,BWXT
+2023-09-15 11:49:00,74.08,74.08,74.08,74.08,1396.0,BWXT
+2023-09-15 11:47:00,74.08,74.12,74.051,74.12,2363.0,BWXT
+2023-09-15 11:45:00,74.13,74.13,74.13,74.13,285.0,BWXT
+2023-09-15 11:43:00,74.23,74.23,74.18,74.18,1934.0,BWXT
+2023-09-15 11:42:00,74.245,74.259,74.245,74.259,358.0,BWXT
+2023-09-15 11:41:00,74.23,74.25,74.23,74.25,560.0,BWXT
+2023-09-15 11:40:00,74.214,74.214,74.214,74.214,2113.0,BWXT
+2023-09-15 11:39:00,74.23,74.23,74.225,74.225,235.0,BWXT
+2023-09-15 11:38:00,74.25,74.25,74.22,74.225,965.0,BWXT
+2023-09-15 11:36:00,74.275,74.275,74.26,74.26,1082.0,BWXT
+2023-09-15 11:35:00,74.33,74.33,74.28,74.28,1286.0,BWXT
+2023-09-15 11:33:00,74.32,74.35,74.28,74.305,2293.0,BWXT
+2023-09-15 11:32:00,74.35,74.35,74.35,74.35,421.0,BWXT
+2023-09-15 11:31:00,74.365,74.365,74.365,74.365,371.0,BWXT
+2023-09-15 11:30:00,74.34,74.35,74.34,74.35,769.0,BWXT
+2023-09-15 11:28:00,74.38,74.38,74.36,74.36,1323.0,BWXT
+2023-09-15 11:27:00,74.4,74.4,74.4,74.4,253.0,BWXT
+2023-09-15 11:26:00,74.36,74.38,74.36,74.38,403.0,BWXT
+2023-09-15 11:25:00,74.4,74.4,74.37,74.39,2216.0,BWXT
+2023-09-15 11:24:00,74.4,74.4,74.4,74.4,166.0,BWXT
+2023-09-15 11:23:00,74.38,74.38,74.365,74.37,1541.0,BWXT
+2023-09-15 11:22:00,74.37,74.385,74.35,74.385,1218.0,BWXT
+2023-09-15 11:20:00,74.36,74.37,74.36,74.37,256.0,BWXT
+2023-09-15 11:18:00,74.3,74.35,74.29,74.35,999.0,BWXT
+2023-09-15 11:17:00,74.327,74.335,74.3,74.3,8832.0,BWXT
+2023-09-15 11:16:00,74.335,74.34,74.325,74.325,1444.0,BWXT
+2023-09-15 11:15:00,74.33,74.33,74.33,74.33,406.0,BWXT
+2023-09-15 11:14:00,74.3,74.34,74.3,74.34,905.0,BWXT
+2023-09-15 11:13:00,74.285,74.285,74.28,74.28,329.0,BWXT
+2023-09-15 11:10:00,74.35,74.35,74.31,74.31,1368.0,BWXT
+2023-09-15 11:09:00,74.36,74.36,74.35,74.355,906.0,BWXT
+2023-09-15 11:08:00,74.37,74.37,74.37,74.37,604.0,BWXT
+2023-09-15 11:07:00,74.34,74.34,74.34,74.34,225.0,BWXT
+2023-09-15 11:06:00,74.34,74.34,74.34,74.34,164.0,BWXT
+2023-09-15 11:05:00,74.26,74.35,74.26,74.35,1797.0,BWXT
+2023-09-15 11:04:00,74.297,74.297,74.28,74.28,200.0,BWXT
+2023-09-15 11:03:00,74.28,74.28,74.28,74.28,105.0,BWXT
+2023-09-15 11:02:00,74.28,74.295,74.28,74.295,888.0,BWXT
+2023-09-15 11:01:00,74.3,74.335,74.28,74.28,1209.0,BWXT
+2023-09-15 11:00:00,74.39,74.4,74.34,74.34,1445.0,BWXT
+2023-09-15 10:59:00,74.36,74.465,74.36,74.46,7450.0,BWXT
+2023-09-15 10:58:00,74.31,74.31,74.31,74.31,109.0,BWXT
+2023-09-15 10:57:00,74.445,74.455,74.36,74.36,1902.0,BWXT
+2023-09-15 10:56:00,74.44,74.46,74.44,74.455,509.0,BWXT
+2023-09-15 10:55:00,74.475,74.48,74.47,74.48,3428.0,BWXT
+2023-09-15 10:54:00,74.465,74.465,74.465,74.465,400.0,BWXT
+2023-09-15 10:53:00,74.46,74.46,74.45,74.46,1055.0,BWXT
+2023-09-15 10:52:00,74.49,74.49,74.46,74.48,1960.0,BWXT
+2023-09-15 10:51:00,74.48,74.485,74.46,74.485,775.0,BWXT
+2023-09-15 10:48:00,74.49,74.49,74.48,74.49,963.0,BWXT
+2023-09-15 10:46:00,74.51,74.51,74.5,74.5,666.0,BWXT
+2023-09-15 10:45:00,74.46,74.52,74.46,74.52,1287.0,BWXT
+2023-09-15 10:44:00,74.48,74.5,74.48,74.5,503.0,BWXT
+2023-09-15 10:43:00,74.5,74.5,74.46,74.46,984.0,BWXT
+2023-09-15 10:41:00,74.53,74.53,74.51,74.51,828.0,BWXT
+2023-09-15 10:40:00,74.57,74.57,74.55,74.55,1058.0,BWXT
+2023-09-15 10:39:00,74.528,74.57,74.528,74.57,1105.0,BWXT
+2023-09-15 10:38:00,74.52,74.52,74.51,74.52,639.0,BWXT
+2023-09-15 10:37:00,74.52,74.52,74.52,74.52,505.0,BWXT
+2023-09-15 10:36:00,74.455,74.49,74.455,74.49,1104.0,BWXT
+2023-09-15 10:35:00,74.515,74.515,74.43,74.43,1181.0,BWXT
+2023-09-15 10:33:00,74.48,74.515,74.48,74.515,480.0,BWXT
+2023-09-15 10:32:00,74.32,74.45,74.32,74.45,1715.0,BWXT
+2023-09-15 10:31:00,74.38,74.4,74.35,74.4,7377.0,BWXT
+2023-09-15 10:30:00,74.36,74.4,74.34,74.38,12282.0,BWXT
+2023-09-15 10:29:00,74.435,74.435,74.435,74.435,138.0,BWXT
+2023-09-15 10:28:00,74.39,74.415,74.36,74.4,1896.0,BWXT
+2023-09-15 10:27:00,74.415,74.415,74.415,74.415,232.0,BWXT
+2023-09-15 10:26:00,74.42,74.45,74.42,74.45,390.0,BWXT
+2023-09-15 10:25:00,74.45,74.49,74.45,74.45,5176.0,BWXT
+2023-09-15 10:24:00,74.39,74.44,74.37,74.405,4168.0,BWXT
+2023-09-15 10:23:00,74.37,74.395,74.37,74.39,866.0,BWXT
+2023-09-15 10:22:00,74.395,74.395,74.38,74.38,400.0,BWXT
+2023-09-15 10:21:00,74.39,74.39,74.385,74.39,842.0,BWXT
+2023-09-15 10:20:00,74.47,74.47,74.395,74.395,1316.0,BWXT
+2023-09-15 10:19:00,74.428,74.445,74.428,74.445,505.0,BWXT
+2023-09-15 10:16:00,74.32,74.38,74.32,74.38,1286.0,BWXT
+2023-09-15 10:15:00,74.45,74.45,74.38,74.38,1261.0,BWXT
+2023-09-15 10:13:00,74.52,74.52,74.52,74.52,391.0,BWXT
+2023-09-15 10:12:00,74.69,74.69,74.57,74.57,1051.0,BWXT
+2023-09-15 10:11:00,74.74,74.81,74.67,74.68,20213.0,BWXT
+2023-09-15 10:10:00,74.725,74.79,74.725,74.79,922.0,BWXT
+2023-09-15 10:09:00,74.59,74.67,74.59,74.66,2125.0,BWXT
+2023-09-15 10:08:00,74.62,74.62,74.58,74.58,1274.0,BWXT
+2023-09-15 10:07:00,74.609,74.61,74.609,74.61,631.0,BWXT
+2023-09-15 10:06:00,74.625,74.625,74.59,74.6,1075.0,BWXT
+2023-09-15 10:03:00,74.6,74.6,74.6,74.6,192.0,BWXT
+2023-09-15 10:00:00,74.57,74.57,74.57,74.57,531.0,BWXT
+2023-09-15 09:59:00,74.485,74.485,74.485,74.485,109.0,BWXT
+2023-09-15 09:57:00,74.5,74.5,74.5,74.5,198.0,BWXT
+2023-09-15 09:54:00,74.45,74.52,74.45,74.52,623.0,BWXT
+2023-09-15 09:52:00,74.55,74.55,74.48,74.525,2264.0,BWXT
+2023-09-15 09:50:00,74.64,74.655,74.6,74.655,1325.0,BWXT
+2023-09-15 09:47:00,74.48,74.6,74.48,74.555,16233.0,BWXT
+2023-09-15 09:46:00,74.46,74.46,74.46,74.46,502.0,BWXT
+2023-09-15 09:44:00,74.6,74.6,74.47,74.51,3127.0,BWXT
+2023-09-15 09:43:00,74.59,74.61,74.59,74.61,377.0,BWXT
+2023-09-15 09:42:00,74.68,74.68,74.49,74.49,2162.0,BWXT
+2023-09-15 09:41:00,74.55,74.62,74.55,74.61,890.0,BWXT
+2023-09-15 09:40:00,74.48,74.48,74.4,74.425,2005.0,BWXT
+2023-09-15 09:39:00,74.47,74.47,74.47,74.47,271.0,BWXT
+2023-09-15 09:38:00,74.415,74.49,74.415,74.49,928.0,BWXT
+2023-09-15 09:36:00,74.29,74.34,74.29,74.34,755.0,BWXT
+2023-09-15 09:35:00,74.34,74.34,74.34,74.34,458.0,BWXT
+2023-09-15 09:31:00,74.162,74.162,74.11,74.135,451.0,BWXT
+2023-09-15 09:30:00,74.17,74.2,74.17,74.2,36436.0,BWXT
+2023-09-14 19:00:00,74.34,74.34,74.34,74.34,69118.0,BWXT
+2023-09-14 18:30:00,74.34,74.34,74.34,74.34,69118.0,BWXT
+2023-09-14 17:25:00,74.0,74.0,74.0,74.0,4.0,BWXT
+2023-09-14 16:36:00,75.28,75.28,75.28,75.28,1.0,BWXT
+2023-09-14 16:23:00,73.8,73.8,73.8,73.8,1.0,BWXT
+2023-09-14 16:10:00,74.34,74.34,74.34,74.34,69118.0,BWXT
+2023-09-14 16:08:00,73.332,73.331,73.331,73.331,1.0,BWXT
+2023-09-14 16:00:00,74.36,74.36,74.33,74.34,144908.0,BWXT
+2023-09-14 15:59:00,74.295,74.36,74.29,74.36,25641.0,BWXT
+2023-09-14 15:58:00,74.26,74.3,74.26,74.3,6786.0,BWXT
+2023-09-14 15:57:00,74.27,74.28,74.25,74.27,9648.0,BWXT
+2023-09-14 15:56:00,74.25,74.26,74.21,74.26,6999.0,BWXT
+2023-09-14 15:55:00,74.19,74.26,74.19,74.25,10380.0,BWXT
+2023-09-14 15:54:00,74.27,74.27,74.19,74.19,7047.0,BWXT
+2023-09-14 15:53:00,74.33,74.34,74.28,74.28,8939.0,BWXT
+2023-09-14 15:52:00,74.29,74.33,74.283,74.33,3882.0,BWXT
+2023-09-14 15:51:00,74.26,74.28,74.255,74.28,3763.0,BWXT
+2023-09-14 15:50:00,74.235,74.26,74.23,74.26,5430.0,BWXT
+2023-09-14 15:49:00,74.225,74.24,74.22,74.22,3276.0,BWXT
+2023-09-14 15:48:00,74.215,74.23,74.2,74.2,8892.0,BWXT
+2023-09-14 15:47:00,74.23,74.24,74.19,74.21,5517.0,BWXT
+2023-09-14 15:46:00,74.19,74.23,74.19,74.23,5857.0,BWXT
+2023-09-14 15:45:00,74.21,74.21,74.19,74.19,2681.0,BWXT
+2023-09-14 15:44:00,74.19,74.205,74.19,74.205,1872.0,BWXT
+2023-09-14 15:43:00,74.18,74.19,74.16,74.19,695.0,BWXT
+2023-09-14 15:42:00,74.18,74.19,74.17,74.17,4394.0,BWXT
+2023-09-14 15:41:00,74.22,74.22,74.18,74.18,3878.0,BWXT
+2023-09-14 15:40:00,74.21,74.21,74.21,74.21,276.0,BWXT
+2023-09-14 15:39:00,74.22,74.22,74.2,74.2,1662.0,BWXT
+2023-09-14 15:38:00,74.21,74.23,74.21,74.22,1329.0,BWXT
+2023-09-14 15:37:00,74.219,74.23,74.19,74.2,1932.0,BWXT
+2023-09-14 15:36:00,74.205,74.205,74.205,74.205,295.0,BWXT
+2023-09-14 15:35:00,74.24,74.24,74.19,74.205,3560.0,BWXT
+2023-09-14 15:34:00,74.24,74.25,74.24,74.24,1117.0,BWXT
+2023-09-14 15:33:00,74.22,74.22,74.22,74.22,436.0,BWXT
+2023-09-14 15:32:00,74.22,74.22,74.2,74.22,2297.0,BWXT
+2023-09-14 15:31:00,74.245,74.245,74.22,74.22,1233.0,BWXT
+2023-09-14 15:30:00,74.22,74.25,74.22,74.25,910.0,BWXT
+2023-09-14 15:29:00,74.23,74.24,74.21,74.21,2077.0,BWXT
+2023-09-14 15:28:00,74.24,74.24,74.22,74.225,1401.0,BWXT
+2023-09-14 15:27:00,74.26,74.26,74.23,74.23,2454.0,BWXT
+2023-09-14 15:26:00,74.27,74.28,74.24,74.24,1896.0,BWXT
+2023-09-14 15:25:00,74.26,74.26,74.23,74.25,1968.0,BWXT
+2023-09-14 15:24:00,74.25,74.25,74.25,74.25,818.0,BWXT
+2023-09-14 15:23:00,74.27,74.27,74.26,74.26,1048.0,BWXT
+2023-09-14 15:22:00,74.23,74.26,74.23,74.26,1989.0,BWXT
+2023-09-14 15:21:00,74.23,74.245,74.23,74.245,459.0,BWXT
+2023-09-14 15:20:00,74.2,74.22,74.2,74.21,1330.0,BWXT
+2023-09-14 15:19:00,74.22,74.229,74.19,74.21,1791.0,BWXT
+2023-09-14 15:17:00,74.165,74.21,74.165,74.21,625.0,BWXT
+2023-09-14 15:16:00,74.17,74.24,74.16,74.18,6822.0,BWXT
+2023-09-14 15:15:00,74.16,74.195,74.16,74.195,1917.0,BWXT
+2023-09-14 15:14:00,74.13,74.14,74.13,74.14,930.0,BWXT
+2023-09-14 15:13:00,74.117,74.16,74.11,74.11,965.0,BWXT
+2023-09-14 15:12:00,74.15,74.15,74.15,74.15,555.0,BWXT
+2023-09-14 15:11:00,74.09,74.09,74.09,74.09,329.0,BWXT
+2023-09-14 15:10:00,74.1,74.1,74.09,74.09,986.0,BWXT
+2023-09-14 15:09:00,74.11,74.12,74.08,74.08,2309.0,BWXT
+2023-09-14 15:08:00,74.1,74.1,74.1,74.1,255.0,BWXT
+2023-09-14 15:07:00,74.095,74.095,74.095,74.095,145.0,BWXT
+2023-09-14 15:06:00,74.07,74.09,74.07,74.08,816.0,BWXT
+2023-09-14 15:05:00,74.15,74.15,74.05,74.06,6699.0,BWXT
+2023-09-14 15:04:00,74.131,74.131,74.12,74.12,346.0,BWXT
+2023-09-14 15:01:00,74.19,74.2,74.09,74.09,10042.0,BWXT
+2023-09-14 14:59:00,74.14,74.16,74.14,74.15,1289.0,BWXT
+2023-09-14 14:58:00,74.138,74.138,74.12,74.12,1043.0,BWXT
+2023-09-14 14:57:00,74.13,74.13,74.12,74.12,953.0,BWXT
+2023-09-14 14:56:00,74.13,74.13,74.12,74.12,1305.0,BWXT
+2023-09-14 14:55:00,74.11,74.11,74.11,74.11,621.0,BWXT
+2023-09-14 14:54:00,74.1,74.1,74.1,74.1,453.0,BWXT
+2023-09-14 14:53:00,74.05,74.06,74.05,74.06,927.0,BWXT
+2023-09-14 14:51:00,74.06,74.06,74.06,74.06,426.0,BWXT
+2023-09-14 14:50:00,74.14,74.14,74.09,74.1,1086.0,BWXT
+2023-09-14 14:49:00,74.135,74.135,74.13,74.135,755.0,BWXT
+2023-09-14 14:48:00,74.16,74.16,74.14,74.147,1597.0,BWXT
+2023-09-14 14:47:00,74.17,74.17,74.17,74.17,644.0,BWXT
+2023-09-14 14:46:00,74.18,74.18,74.17,74.17,1180.0,BWXT
+2023-09-14 14:45:00,74.165,74.19,74.165,74.19,1260.0,BWXT
+2023-09-14 14:44:00,74.16,74.16,74.16,74.16,592.0,BWXT
+2023-09-14 14:42:00,74.1,74.16,74.1,74.14,3904.0,BWXT
+2023-09-14 14:41:00,74.11,74.116,74.1,74.1,2428.0,BWXT
+2023-09-14 14:40:00,74.07,74.09,74.05,74.09,1407.0,BWXT
+2023-09-14 14:39:00,74.13,74.13,74.12,74.12,748.0,BWXT
+2023-09-14 14:38:00,74.185,74.2,74.15,74.15,2438.0,BWXT
+2023-09-14 14:37:00,74.195,74.195,74.17,74.17,891.0,BWXT
+2023-09-14 14:36:00,74.17,74.185,74.17,74.185,677.0,BWXT
+2023-09-14 14:35:00,74.17,74.18,74.15,74.15,727.0,BWXT
+2023-09-14 14:34:00,74.145,74.165,74.13,74.15,1989.0,BWXT
+2023-09-14 14:33:00,74.14,74.14,74.14,74.14,268.0,BWXT
+2023-09-14 14:32:00,74.19,74.2,74.14,74.14,2010.0,BWXT
+2023-09-14 14:31:00,74.15,74.168,74.13,74.168,537.0,BWXT
+2023-09-14 14:30:00,74.15,74.166,74.14,74.14,740.0,BWXT
+2023-09-14 14:29:00,74.16,74.16,74.16,74.16,329.0,BWXT
+2023-09-14 14:28:00,74.19,74.2,74.18,74.2,1447.0,BWXT
+2023-09-14 14:27:00,74.22,74.239,74.2,74.2,2098.0,BWXT
+2023-09-14 14:26:00,74.215,74.24,74.215,74.24,3561.0,BWXT
+2023-09-14 14:24:00,74.21,74.21,74.2,74.2,1398.0,BWXT
+2023-09-14 14:23:00,74.2,74.22,74.2,74.21,1330.0,BWXT
+2023-09-14 14:21:00,74.19,74.19,74.17,74.17,1253.0,BWXT
+2023-09-14 14:20:00,74.12,74.18,74.12,74.16,7970.0,BWXT
+2023-09-14 14:18:00,74.13,74.13,74.11,74.11,933.0,BWXT
+2023-09-14 14:17:00,74.13,74.135,74.13,74.13,1505.0,BWXT
+2023-09-14 14:15:00,74.11,74.11,74.09,74.09,798.0,BWXT
+2023-09-14 14:14:00,74.11,74.11,74.1,74.1,326.0,BWXT
+2023-09-14 14:13:00,74.115,74.115,74.115,74.115,113.0,BWXT
+2023-09-14 14:11:00,74.21,74.21,74.12,74.12,2234.0,BWXT
+2023-09-14 14:10:00,74.22,74.238,74.22,74.238,655.0,BWXT
+2023-09-14 14:09:00,74.22,74.22,74.21,74.22,1437.0,BWXT
+2023-09-14 14:08:00,74.27,74.27,74.265,74.265,930.0,BWXT
+2023-09-14 14:06:00,74.235,74.26,74.235,74.26,1040.0,BWXT
+2023-09-14 14:05:00,74.21,74.23,74.21,74.22,711.0,BWXT
+2023-09-14 14:04:00,74.244,74.25,74.22,74.22,3103.0,BWXT
+2023-09-14 14:02:00,74.205,74.23,74.205,74.23,7306.0,BWXT
+2023-09-14 14:00:00,74.205,74.205,74.205,74.205,396.0,BWXT
+2023-09-14 13:59:00,74.2,74.2,74.2,74.2,113.0,BWXT
+2023-09-14 13:58:00,74.2,74.215,74.2,74.215,482.0,BWXT
+2023-09-14 13:57:00,74.25,74.26,74.21,74.21,2301.0,BWXT
+2023-09-14 13:56:00,74.28,74.28,74.253,74.253,1283.0,BWXT
+2023-09-14 13:55:00,74.31,74.31,74.28,74.28,1224.0,BWXT
+2023-09-14 13:54:00,74.32,74.32,74.32,74.32,473.0,BWXT
+2023-09-14 13:53:00,74.28,74.32,74.28,74.32,964.0,BWXT
+2023-09-14 13:51:00,74.26,74.26,74.26,74.26,741.0,BWXT
+2023-09-14 13:49:00,74.28,74.28,74.27,74.27,2258.0,BWXT
+2023-09-14 13:47:00,74.235,74.28,74.235,74.275,1633.0,BWXT
+2023-09-14 13:45:00,74.205,74.24,74.2,74.24,1041.0,BWXT
+2023-09-14 13:44:00,74.27,74.27,74.22,74.22,1094.0,BWXT
+2023-09-14 13:43:00,74.256,74.256,74.256,74.256,104.0,BWXT
+2023-09-14 13:42:00,74.25,74.288,74.25,74.25,1505.0,BWXT
+2023-09-14 13:41:00,74.24,74.24,74.24,74.24,102.0,BWXT
+2023-09-14 13:40:00,74.24,74.27,74.24,74.247,1024.0,BWXT
+2023-09-14 13:39:00,74.32,74.335,74.3,74.3,1969.0,BWXT
+2023-09-14 13:38:00,74.31,74.34,74.31,74.34,627.0,BWXT
+2023-09-14 13:37:00,74.29,74.325,74.29,74.306,2592.0,BWXT
+2023-09-14 13:35:00,74.22,74.335,74.22,74.335,1121.0,BWXT
+2023-09-14 13:34:00,74.16,74.21,74.16,74.21,623.0,BWXT
+2023-09-14 13:33:00,74.158,74.158,74.158,74.158,273.0,BWXT
+2023-09-14 13:32:00,74.09,74.14,74.09,74.12,10052.0,BWXT
+2023-09-14 13:30:00,74.09,74.092,74.09,74.09,752.0,BWXT
+2023-09-14 13:29:00,74.1,74.1,74.1,74.1,114.0,BWXT
+2023-09-14 13:28:00,74.055,74.085,74.055,74.085,1030.0,BWXT
+2023-09-14 13:23:00,74.05,74.05,74.045,74.045,1090.0,BWXT
+2023-09-14 13:22:00,74.058,74.058,74.035,74.035,312.0,BWXT
+2023-09-14 13:21:00,74.04,74.04,74.04,74.04,978.0,BWXT
+2023-09-14 13:20:00,74.098,74.098,74.08,74.085,702.0,BWXT
+2023-09-14 13:19:00,74.1,74.1,74.08,74.08,1263.0,BWXT
+2023-09-14 13:18:00,74.08,74.08,74.08,74.08,226.0,BWXT
+2023-09-14 13:17:00,74.09,74.09,74.09,74.09,251.0,BWXT
+2023-09-14 13:14:00,74.07,74.07,74.04,74.068,1068.0,BWXT
+2023-09-14 13:12:00,74.08,74.08,74.08,74.08,151.0,BWXT
+2023-09-14 13:11:00,74.095,74.095,74.08,74.08,1113.0,BWXT
+2023-09-14 13:10:00,74.1,74.1,74.1,74.1,602.0,BWXT
+2023-09-14 13:07:00,74.099,74.099,74.085,74.085,828.0,BWXT
+2023-09-14 13:05:00,74.075,74.075,74.075,74.075,379.0,BWXT
+2023-09-14 13:04:00,74.069,74.069,74.065,74.065,323.0,BWXT
+2023-09-14 13:01:00,74.09,74.1,74.07,74.08,2150.0,BWXT
+2023-09-14 12:59:00,74.05,74.1,74.0,74.1,12016.0,BWXT
+2023-09-14 12:58:00,74.07,74.07,74.04,74.05,2750.0,BWXT
+2023-09-14 12:57:00,74.08,74.085,74.08,74.085,957.0,BWXT
+2023-09-14 12:56:00,74.09,74.1,74.08,74.08,9106.0,BWXT
+2023-09-14 12:53:00,74.075,74.08,74.07,74.07,422.0,BWXT
+2023-09-14 12:52:00,74.1,74.1,74.07,74.07,1532.0,BWXT
+2023-09-14 12:51:00,74.08,74.08,74.08,74.08,373.0,BWXT
+2023-09-14 12:50:00,74.07,74.077,74.07,74.077,540.0,BWXT
+2023-09-14 12:48:00,74.1,74.1,74.01,74.01,7641.0,BWXT
+2023-09-14 12:46:00,74.1,74.1,74.08,74.08,428.0,BWXT
+2023-09-14 12:45:00,74.07,74.09,74.07,74.085,1453.0,BWXT
+2023-09-14 12:44:00,74.07,74.07,74.07,74.07,1075.0,BWXT
+2023-09-14 12:42:00,74.09,74.09,74.09,74.09,440.0,BWXT
+2023-09-14 12:40:00,74.04,74.1,74.04,74.085,2189.0,BWXT
+2023-09-14 12:39:00,74.025,74.025,74.02,74.02,377.0,BWXT
+2023-09-14 12:38:00,74.01,74.02,74.01,74.02,443.0,BWXT
+2023-09-14 12:37:00,74.04,74.04,74.04,74.04,567.0,BWXT
+2023-09-14 12:36:00,74.048,74.048,74.048,74.048,422.0,BWXT
+2023-09-14 12:35:00,74.06,74.065,74.04,74.04,1136.0,BWXT
+2023-09-14 12:34:00,74.1,74.1,74.1,74.1,1129.0,BWXT
+2023-09-14 12:30:00,74.05,74.085,74.04,74.04,1575.0,BWXT
+2023-09-14 12:29:00,74.072,74.075,74.072,74.075,367.0,BWXT
+2023-09-14 12:27:00,74.02,74.035,74.02,74.025,1607.0,BWXT
+2023-09-14 12:26:00,73.998,74.03,73.998,74.03,1767.0,BWXT
+2023-09-14 12:25:00,73.998,74.0,73.98,74.0,1201.0,BWXT
+2023-09-14 12:22:00,74.01,74.01,74.01,74.01,147.0,BWXT
+2023-09-14 12:21:00,73.99,73.99,73.99,73.99,483.0,BWXT
+2023-09-14 12:20:00,73.96,73.98,73.96,73.98,770.0,BWXT
+2023-09-14 12:19:00,73.97,73.97,73.97,73.97,299.0,BWXT
+2023-09-14 12:18:00,73.97,73.97,73.94,73.94,1417.0,BWXT
+2023-09-14 12:17:00,73.97,73.976,73.97,73.976,386.0,BWXT
+2023-09-14 12:16:00,73.99,73.99,73.98,73.99,1307.0,BWXT
+2023-09-14 12:15:00,73.96,73.96,73.96,73.96,549.0,BWXT
+2023-09-14 12:12:00,73.89,73.89,73.89,73.89,1479.0,BWXT
+2023-09-14 12:08:00,73.86,73.87,73.86,73.87,1029.0,BWXT
+2023-09-14 12:07:00,73.86,73.86,73.85,73.86,1182.0,BWXT
+2023-09-14 12:06:00,73.82,73.82,73.82,73.82,110.0,BWXT
+2023-09-14 12:04:00,73.83,73.85,73.81,73.81,3131.0,BWXT
+2023-09-14 12:03:00,73.84,73.84,73.83,73.83,980.0,BWXT
+2023-09-14 12:01:00,73.8,73.81,73.8,73.81,668.0,BWXT
+2023-09-14 12:00:00,73.77,73.77,73.77,73.77,1215.0,BWXT
+2023-09-14 11:56:00,73.77,73.77,73.77,73.77,109.0,BWXT
+2023-09-14 11:54:00,73.75,73.75,73.75,73.75,106.0,BWXT
+2023-09-14 11:52:00,73.71,73.75,73.71,73.75,1787.0,BWXT
+2023-09-14 11:50:00,73.71,73.71,73.71,73.71,157.0,BWXT
+2023-09-14 11:49:00,73.72,73.72,73.65,73.65,1271.0,BWXT
+2023-09-14 11:48:00,73.704,73.704,73.69,73.69,1239.0,BWXT
+2023-09-14 11:45:00,73.67,73.67,73.63,73.65,1558.0,BWXT
+2023-09-14 11:44:00,73.7,73.71,73.67,73.67,1446.0,BWXT
+2023-09-14 11:43:00,73.66,73.66,73.66,73.66,207.0,BWXT
+2023-09-14 11:40:00,73.7,73.7,73.65,73.65,1680.0,BWXT
+2023-09-14 11:39:00,73.69,73.72,73.69,73.717,1289.0,BWXT
+2023-09-14 11:37:00,73.635,73.66,73.61,73.66,3450.0,BWXT
+2023-09-14 11:36:00,73.63,73.645,73.63,73.645,324.0,BWXT
+2023-09-14 11:34:00,73.73,73.73,73.65,73.65,814.0,BWXT
+2023-09-14 11:30:00,73.77,73.77,73.72,73.72,335.0,BWXT
+2023-09-14 11:29:00,73.73,73.73,73.73,73.73,438.0,BWXT
+2023-09-14 11:25:00,73.8,73.8,73.71,73.71,3538.0,BWXT
+2023-09-14 11:24:00,73.85,73.85,73.82,73.82,2110.0,BWXT
+2023-09-14 11:23:00,73.89,73.89,73.87,73.87,316.0,BWXT
+2023-09-14 11:22:00,73.86,73.87,73.81,73.87,573.0,BWXT
+2023-09-14 11:19:00,73.82,73.87,73.82,73.857,1623.0,BWXT
+2023-09-14 11:18:00,73.79,73.79,73.79,73.79,749.0,BWXT
+2023-09-14 11:17:00,73.86,73.86,73.83,73.83,1115.0,BWXT
+2023-09-14 11:16:00,73.86,73.86,73.86,73.86,377.0,BWXT
+2023-09-14 11:15:00,73.76,73.81,73.76,73.81,995.0,BWXT
+2023-09-14 11:14:00,73.77,73.77,73.77,73.77,565.0,BWXT
+2023-09-14 11:12:00,73.8,73.8,73.79,73.79,533.0,BWXT
+2023-09-14 11:10:00,73.82,73.935,73.82,73.935,1735.0,BWXT
+2023-09-14 11:09:00,73.81,73.81,73.8,73.8,812.0,BWXT
+2023-09-14 11:08:00,73.905,73.905,73.905,73.905,465.0,BWXT
+2023-09-14 11:07:00,73.91,73.91,73.9,73.9,706.0,BWXT
+2023-09-14 11:06:00,73.93,73.945,73.92,73.945,1380.0,BWXT
+2023-09-14 11:05:00,74.0,74.01,74.0,74.01,604.0,BWXT
+2023-09-14 11:01:00,74.03,74.12,74.03,74.12,5599.0,BWXT
+2023-09-14 11:00:00,73.96,74.069,73.96,74.06,5466.0,BWXT
+2023-09-14 10:59:00,73.93,73.97,73.93,73.97,1770.0,BWXT
+2023-09-14 10:58:00,73.93,73.934,73.89,73.925,4056.0,BWXT
+2023-09-14 10:57:00,73.935,73.96,73.935,73.96,960.0,BWXT
+2023-09-14 10:56:00,73.91,73.96,73.91,73.96,821.0,BWXT
+2023-09-14 10:55:00,73.87,73.945,73.85,73.945,12453.0,BWXT
+2023-09-14 10:50:00,73.91,73.91,73.89,73.89,1183.0,BWXT
+2023-09-14 10:49:00,73.85,73.87,73.79,73.87,2560.0,BWXT
+2023-09-14 10:48:00,73.88,73.88,73.88,73.88,598.0,BWXT
+2023-09-14 10:47:00,73.88,73.88,73.88,73.88,536.0,BWXT
+2023-09-14 10:46:00,73.9,73.9,73.89,73.89,1027.0,BWXT
+2023-09-14 10:44:00,73.94,73.94,73.92,73.92,2098.0,BWXT
+2023-09-14 10:43:00,73.95,73.95,73.92,73.92,1418.0,BWXT
+2023-09-14 10:42:00,73.96,73.961,73.96,73.961,432.0,BWXT
+2023-09-14 10:41:00,74.0,74.01,73.98,73.99,6169.0,BWXT
+2023-09-14 10:40:00,74.01,74.01,73.96,74.0,5571.0,BWXT
+2023-09-14 10:39:00,73.95,74.01,73.95,74.01,13992.0,BWXT
+2023-09-14 10:38:00,73.87,73.87,73.87,73.87,1127.0,BWXT
+2023-09-14 10:36:00,73.845,73.89,73.845,73.89,1103.0,BWXT
+2023-09-14 10:35:00,73.87,73.87,73.84,73.84,770.0,BWXT
+2023-09-14 10:34:00,73.88,73.88,73.88,73.88,954.0,BWXT
+2023-09-14 10:33:00,73.814,73.83,73.81,73.83,3207.0,BWXT
+2023-09-14 10:32:00,73.8,73.83,73.795,73.83,1447.0,BWXT
+2023-09-14 10:31:00,73.86,73.86,73.78,73.79,1686.0,BWXT
+2023-09-14 10:30:00,73.845,73.845,73.845,73.845,184.0,BWXT
+2023-09-14 10:29:00,73.8,73.8,73.8,73.8,656.0,BWXT
+2023-09-14 10:28:00,73.78,73.78,73.75,73.75,314.0,BWXT
+2023-09-14 10:27:00,73.61,73.65,73.61,73.65,1405.0,BWXT
+2023-09-14 10:26:00,73.58,73.585,73.58,73.585,1247.0,BWXT
+2023-09-14 10:25:00,73.615,73.615,73.615,73.615,174.0,BWXT
+2023-09-14 10:24:00,73.55,73.6,73.55,73.6,602.0,BWXT
+2023-09-14 10:22:00,73.49,73.51,73.49,73.51,1313.0,BWXT
+2023-09-14 10:20:00,73.47,73.5,73.35,73.35,7126.0,BWXT
+2023-09-14 10:19:00,73.5,73.5,73.5,73.5,221.0,BWXT
+2023-09-14 10:18:00,73.5,73.525,73.48,73.5,3897.0,BWXT
+2023-09-14 10:17:00,73.5,73.5,73.5,73.5,159.0,BWXT
+2023-09-14 10:16:00,73.48,73.48,73.48,73.48,102.0,BWXT
+2023-09-14 10:14:00,73.5,73.525,73.47,73.47,1413.0,BWXT
+2023-09-14 10:13:00,73.45,73.515,73.45,73.47,4134.0,BWXT
+2023-09-14 10:12:00,73.48,73.48,73.44,73.44,1899.0,BWXT
+2023-09-14 10:11:00,73.437,73.465,73.437,73.445,479.0,BWXT
+2023-09-14 10:10:00,73.33,73.4,73.33,73.4,3001.0,BWXT
+2023-09-14 10:09:00,73.425,73.425,73.33,73.37,1140.0,BWXT
+2023-09-14 10:08:00,73.4,73.41,73.4,73.41,324.0,BWXT
+2023-09-14 10:07:00,73.505,73.51,73.39,73.39,12614.0,BWXT
+2023-09-14 10:06:00,73.48,73.505,73.48,73.505,552.0,BWXT
+2023-09-14 10:05:00,73.39,73.42,73.39,73.42,1311.0,BWXT
+2023-09-14 10:04:00,73.32,73.32,73.32,73.32,653.0,BWXT
+2023-09-14 10:01:00,73.36,73.36,73.36,73.36,368.0,BWXT
+2023-09-14 10:00:00,73.45,73.45,73.38,73.38,902.0,BWXT
+2023-09-14 09:59:00,73.37,73.37,73.37,73.37,632.0,BWXT
+2023-09-14 09:58:00,73.39,73.432,73.36,73.36,1151.0,BWXT
+2023-09-14 09:57:00,73.46,73.47,73.397,73.435,1586.0,BWXT
+2023-09-14 09:56:00,73.41,73.42,73.41,73.42,617.0,BWXT
+2023-09-14 09:55:00,73.37,73.37,73.37,73.37,428.0,BWXT
+2023-09-14 09:54:00,73.38,73.38,73.38,73.38,437.0,BWXT
+2023-09-14 09:53:00,73.38,73.38,73.37,73.37,265.0,BWXT
+2023-09-14 09:50:00,73.37,73.495,73.37,73.49,1540.0,BWXT
+2023-09-14 09:49:00,73.32,73.32,73.215,73.28,9240.0,BWXT
+2023-09-14 09:48:00,73.445,73.46,73.36,73.36,1995.0,BWXT
+2023-09-14 09:47:00,73.425,73.425,73.425,73.425,119.0,BWXT
+2023-09-14 09:46:00,73.42,73.42,73.42,73.42,339.0,BWXT
+2023-09-14 09:45:00,73.335,73.37,73.335,73.37,1636.0,BWXT
+2023-09-14 09:44:00,73.36,73.36,73.3,73.3,1030.0,BWXT
+2023-09-14 09:42:00,73.597,73.597,73.43,73.43,1902.0,BWXT
+2023-09-14 09:39:00,73.61,73.693,73.5,73.51,2207.0,BWXT
+2023-09-14 09:37:00,73.71,73.71,73.61,73.61,324.0,BWXT
+2023-09-14 09:35:00,73.77,73.77,73.77,73.77,461.0,BWXT
+2023-09-14 09:34:00,73.62,73.62,73.62,73.62,311.0,BWXT
+2023-09-14 09:32:00,73.61,73.7,73.58,73.7,1466.0,BWXT
+2023-09-14 09:30:00,73.27,73.61,73.27,73.61,5185.0,BWXT
+2023-09-14 08:02:00,73.33,73.33,73.33,73.33,1.0,BWXT
+2023-09-14 08:00:00,73.3,73.33,73.3,73.33,2.0,BWXT
+2023-09-13 19:00:00,73.33,73.33,73.33,73.33,87422.0,BWXT
+2023-09-13 18:30:00,73.33,73.33,73.33,73.33,87422.0,BWXT
+2023-09-13 17:07:00,73.47,73.47,73.47,73.47,1.0,BWXT
+2023-09-13 17:02:00,73.51,73.51,73.5,73.5,19.0,BWXT
+2023-09-13 16:10:00,73.33,73.33,73.33,73.33,87422.0,BWXT
+2023-09-13 16:08:00,72.79,72.79,72.79,72.79,1.0,BWXT
+2023-09-13 16:00:00,73.35,73.36,73.33,73.33,180462.0,BWXT
+2023-09-13 15:59:00,73.27,73.36,73.26,73.35,26573.0,BWXT
+2023-09-13 15:58:00,73.27,73.28,73.25,73.265,6954.0,BWXT
+2023-09-13 15:57:00,73.26,73.29,73.25,73.27,5692.0,BWXT
+2023-09-13 15:56:00,73.241,73.27,73.235,73.26,6657.0,BWXT
+2023-09-13 15:55:00,73.22,73.25,73.22,73.24,4978.0,BWXT
+2023-09-13 15:54:00,73.165,73.2,73.16,73.2,5050.0,BWXT
+2023-09-13 15:53:00,73.13,73.15,73.091,73.15,4851.0,BWXT
+2023-09-13 15:52:00,73.09,73.15,73.09,73.145,3395.0,BWXT
+2023-09-13 15:51:00,73.15,73.15,73.13,73.13,3469.0,BWXT
+2023-09-13 15:50:00,73.14,73.16,73.12,73.16,4521.0,BWXT
+2023-09-13 15:49:00,73.16,73.16,73.14,73.15,1999.0,BWXT
+2023-09-13 15:48:00,73.15,73.165,73.15,73.16,2376.0,BWXT
+2023-09-13 15:47:00,73.16,73.16,73.14,73.14,1638.0,BWXT
+2023-09-13 15:46:00,73.16,73.16,73.16,73.16,721.0,BWXT
+2023-09-13 15:45:00,73.15,73.155,73.14,73.15,3629.0,BWXT
+2023-09-13 15:44:00,73.19,73.19,73.15,73.15,2329.0,BWXT
+2023-09-13 15:43:00,73.173,73.2,73.173,73.19,753.0,BWXT
+2023-09-13 15:42:00,73.17,73.18,73.17,73.18,2370.0,BWXT
+2023-09-13 15:41:00,73.163,73.175,73.163,73.175,1360.0,BWXT
+2023-09-13 15:40:00,73.17,73.17,73.17,73.17,768.0,BWXT
+2023-09-13 15:37:00,73.14,73.145,73.13,73.13,1461.0,BWXT
+2023-09-13 15:36:00,73.121,73.14,73.121,73.14,598.0,BWXT
+2023-09-13 15:35:00,73.115,73.12,73.115,73.12,1377.0,BWXT
+2023-09-13 15:34:00,73.07,73.07,73.05,73.06,2250.0,BWXT
+2023-09-13 15:33:00,73.12,73.12,73.07,73.07,2628.0,BWXT
+2023-09-13 15:32:00,73.13,73.13,73.13,73.13,915.0,BWXT
+2023-09-13 15:31:00,73.12,73.135,73.11,73.11,3178.0,BWXT
+2023-09-13 15:30:00,73.11,73.11,73.11,73.11,1355.0,BWXT
+2023-09-13 15:29:00,73.08,73.09,73.08,73.086,1411.0,BWXT
+2023-09-13 15:28:00,73.07,73.07,73.07,73.07,393.0,BWXT
+2023-09-13 15:26:00,73.08,73.08,73.07,73.08,962.0,BWXT
+2023-09-13 15:25:00,73.07,73.085,73.06,73.085,2445.0,BWXT
+2023-09-13 15:23:00,73.06,73.06,73.06,73.06,829.0,BWXT
+2023-09-13 15:21:00,73.065,73.065,73.045,73.045,645.0,BWXT
+2023-09-13 15:20:00,73.08,73.08,73.08,73.08,450.0,BWXT
+2023-09-13 15:19:00,73.12,73.12,73.11,73.11,350.0,BWXT
+2023-09-13 15:18:00,73.105,73.105,73.105,73.105,119.0,BWXT
+2023-09-13 15:17:00,73.125,73.125,73.1,73.1,1088.0,BWXT
+2023-09-13 15:16:00,73.11,73.12,73.11,73.12,1128.0,BWXT
+2023-09-13 15:15:00,73.073,73.1,73.07,73.1,1303.0,BWXT
+2023-09-13 15:14:00,73.09,73.09,73.08,73.08,890.0,BWXT
+2023-09-13 15:13:00,73.17,73.17,73.16,73.17,1145.0,BWXT
+2023-09-13 15:12:00,73.16,73.19,73.16,73.19,1901.0,BWXT
+2023-09-13 15:11:00,73.14,73.15,73.14,73.15,1363.0,BWXT
+2023-09-13 15:10:00,73.13,73.13,73.13,73.13,966.0,BWXT
+2023-09-13 15:09:00,73.14,73.14,73.135,73.14,933.0,BWXT
+2023-09-13 15:08:00,73.12,73.13,73.12,73.13,1546.0,BWXT
+2023-09-13 15:07:00,73.13,73.14,73.11,73.11,996.0,BWXT
+2023-09-13 15:06:00,73.16,73.16,73.16,73.16,400.0,BWXT
+2023-09-13 15:05:00,73.16,73.16,73.15,73.15,1630.0,BWXT
+2023-09-13 15:04:00,73.19,73.19,73.17,73.17,677.0,BWXT
+2023-09-13 15:03:00,73.185,73.185,73.185,73.185,270.0,BWXT
+2023-09-13 15:02:00,73.21,73.21,73.2,73.205,597.0,BWXT
+2023-09-13 15:01:00,73.22,73.22,73.2,73.2,1306.0,BWXT
+2023-09-13 15:00:00,73.225,73.225,73.225,73.225,911.0,BWXT
+2023-09-13 14:59:00,73.26,73.26,73.23,73.24,1753.0,BWXT
+2023-09-13 14:58:00,73.27,73.27,73.27,73.27,1116.0,BWXT
+2023-09-13 14:57:00,73.188,73.27,73.188,73.27,2246.0,BWXT
+2023-09-13 14:56:00,73.17,73.19,73.17,73.175,1355.0,BWXT
+2023-09-13 14:55:00,73.21,73.21,73.18,73.18,823.0,BWXT
+2023-09-13 14:54:00,73.24,73.25,73.21,73.21,2156.0,BWXT
+2023-09-13 14:53:00,73.26,73.26,73.26,73.26,108.0,BWXT
+2023-09-13 14:52:00,73.24,73.24,73.24,73.24,101.0,BWXT
+2023-09-13 14:51:00,73.25,73.27,73.225,73.24,6051.0,BWXT
+2023-09-13 14:50:00,73.27,73.27,73.26,73.26,641.0,BWXT
+2023-09-13 14:48:00,73.26,73.26,73.26,73.26,265.0,BWXT
+2023-09-13 14:47:00,73.26,73.26,73.26,73.26,278.0,BWXT
+2023-09-13 14:46:00,73.27,73.27,73.26,73.26,1143.0,BWXT
+2023-09-13 14:44:00,73.259,73.27,73.246,73.27,1456.0,BWXT
+2023-09-13 14:43:00,73.26,73.26,73.26,73.26,655.0,BWXT
+2023-09-13 14:42:00,73.26,73.28,73.26,73.28,353.0,BWXT
+2023-09-13 14:41:00,73.23,73.26,73.23,73.26,2023.0,BWXT
+2023-09-13 14:40:00,73.17,73.23,73.163,73.23,2312.0,BWXT
+2023-09-13 14:39:00,73.16,73.17,73.16,73.16,399.0,BWXT
+2023-09-13 14:38:00,73.13,73.13,73.13,73.13,1109.0,BWXT
+2023-09-13 14:37:00,73.115,73.115,73.11,73.11,782.0,BWXT
+2023-09-13 14:36:00,73.06,73.12,73.05,73.12,2742.0,BWXT
+2023-09-13 14:35:00,73.02,73.02,73.02,73.02,309.0,BWXT
+2023-09-13 14:34:00,73.13,73.13,73.07,73.07,2912.0,BWXT
+2023-09-13 14:33:00,73.14,73.14,73.14,73.14,714.0,BWXT
+2023-09-13 14:32:00,73.12,73.14,73.12,73.14,2900.0,BWXT
+2023-09-13 14:31:00,73.11,73.11,73.1,73.1,1388.0,BWXT
+2023-09-13 14:30:00,73.13,73.13,73.12,73.121,452.0,BWXT
+2023-09-13 14:29:00,73.128,73.128,73.1,73.115,637.0,BWXT
+2023-09-13 14:28:00,73.115,73.115,73.115,73.115,176.0,BWXT
+2023-09-13 14:27:00,73.13,73.13,73.13,73.13,107.0,BWXT
+2023-09-13 14:26:00,73.13,73.13,73.09,73.09,597.0,BWXT
+2023-09-13 14:25:00,73.1,73.12,73.1,73.12,1091.0,BWXT
+2023-09-13 14:24:00,73.1,73.1,73.1,73.1,218.0,BWXT
+2023-09-13 14:23:00,73.17,73.17,73.09,73.09,1399.0,BWXT
+2023-09-13 14:22:00,73.21,73.215,73.2,73.2,1687.0,BWXT
+2023-09-13 14:20:00,73.23,73.24,73.23,73.24,1408.0,BWXT
+2023-09-13 14:19:00,73.199,73.22,73.198,73.22,1547.0,BWXT
+2023-09-13 14:18:00,73.133,73.2,73.133,73.2,2211.0,BWXT
+2023-09-13 14:17:00,73.16,73.16,73.14,73.14,270.0,BWXT
+2023-09-13 14:16:00,73.18,73.18,73.18,73.18,836.0,BWXT
+2023-09-13 14:15:00,73.24,73.24,73.23,73.23,1259.0,BWXT
+2023-09-13 14:13:00,73.26,73.26,73.26,73.26,325.0,BWXT
+2023-09-13 14:11:00,73.26,73.26,73.26,73.26,316.0,BWXT
+2023-09-13 14:10:00,73.24,73.26,73.24,73.258,2404.0,BWXT
+2023-09-13 14:09:00,73.24,73.24,73.21,73.21,354.0,BWXT
+2023-09-13 14:08:00,73.15,73.24,73.15,73.24,14310.0,BWXT
+2023-09-13 14:07:00,73.14,73.14,73.14,73.14,243.0,BWXT
+2023-09-13 14:04:00,73.21,73.22,73.21,73.22,985.0,BWXT
+2023-09-13 14:03:00,73.27,73.27,73.26,73.26,1551.0,BWXT
+2023-09-13 14:02:00,73.275,73.275,73.27,73.27,668.0,BWXT
+2023-09-13 14:01:00,73.275,73.275,73.275,73.275,225.0,BWXT
+2023-09-13 14:00:00,73.26,73.265,73.26,73.265,1015.0,BWXT
+2023-09-13 13:59:00,73.22,73.26,73.22,73.26,1106.0,BWXT
+2023-09-13 13:58:00,73.22,73.22,73.22,73.22,218.0,BWXT
+2023-09-13 13:57:00,73.22,73.225,73.22,73.225,1413.0,BWXT
+2023-09-13 13:56:00,73.209,73.209,73.209,73.209,761.0,BWXT
+2023-09-13 13:55:00,73.22,73.22,73.22,73.22,116.0,BWXT
+2023-09-13 13:53:00,73.2,73.22,73.2,73.22,1465.0,BWXT
+2023-09-13 13:51:00,73.21,73.21,73.21,73.21,269.0,BWXT
+2023-09-13 13:50:00,73.22,73.22,73.22,73.22,817.0,BWXT
+2023-09-13 13:49:00,73.23,73.26,73.23,73.26,407.0,BWXT
+2023-09-13 13:47:00,73.21,73.25,73.21,73.249,1954.0,BWXT
+2023-09-13 13:45:00,73.195,73.21,73.195,73.195,807.0,BWXT
+2023-09-13 13:44:00,73.19,73.21,73.19,73.21,552.0,BWXT
+2023-09-13 13:43:00,73.186,73.19,73.18,73.19,706.0,BWXT
+2023-09-13 13:42:00,73.17,73.17,73.17,73.17,327.0,BWXT
+2023-09-13 13:41:00,73.208,73.208,73.208,73.208,102.0,BWXT
+2023-09-13 13:39:00,73.21,73.21,73.21,73.21,111.0,BWXT
+2023-09-13 13:38:00,73.19,73.19,73.19,73.19,879.0,BWXT
+2023-09-13 13:36:00,73.185,73.185,73.185,73.185,446.0,BWXT
+2023-09-13 13:35:00,73.18,73.18,73.18,73.18,155.0,BWXT
+2023-09-13 13:34:00,73.17,73.18,73.17,73.18,1364.0,BWXT
+2023-09-13 13:33:00,73.12,73.17,73.12,73.17,1675.0,BWXT
+2023-09-13 13:32:00,73.11,73.11,73.11,73.11,132.0,BWXT
+2023-09-13 13:31:00,73.119,73.119,73.119,73.119,173.0,BWXT
+2023-09-13 13:28:00,73.11,73.11,73.1,73.1,765.0,BWXT
+2023-09-13 13:27:00,73.11,73.11,73.11,73.11,577.0,BWXT
+2023-09-13 13:25:00,73.1,73.1,73.1,73.1,363.0,BWXT
+2023-09-13 13:24:00,73.09,73.09,73.09,73.09,542.0,BWXT
+2023-09-13 13:23:00,73.08,73.08,73.08,73.08,758.0,BWXT
+2023-09-13 13:22:00,73.07,73.07,73.07,73.07,733.0,BWXT
+2023-09-13 13:21:00,73.03,73.05,73.03,73.04,1528.0,BWXT
+2023-09-13 13:20:00,72.98,73.015,72.98,73.015,352.0,BWXT
+2023-09-13 13:19:00,73.12,73.12,73.04,73.04,3656.0,BWXT
+2023-09-13 13:18:00,73.075,73.11,73.075,73.11,1741.0,BWXT
+2023-09-13 13:15:00,73.2,73.21,73.19,73.19,1344.0,BWXT
+2023-09-13 13:13:00,73.19,73.19,73.19,73.19,907.0,BWXT
+2023-09-13 13:11:00,73.18,73.18,73.18,73.18,660.0,BWXT
+2023-09-13 13:05:00,73.2,73.2,73.2,73.2,121.0,BWXT
+2023-09-13 13:01:00,73.23,73.26,73.23,73.26,1452.0,BWXT
+2023-09-13 12:59:00,73.23,73.23,73.23,73.23,383.0,BWXT
+2023-09-13 12:58:00,73.215,73.215,73.215,73.215,153.0,BWXT
+2023-09-13 12:55:00,73.23,73.26,73.23,73.26,1107.0,BWXT
+2023-09-13 12:54:00,73.24,73.24,73.225,73.225,891.0,BWXT
+2023-09-13 12:52:00,73.243,73.25,73.243,73.248,1085.0,BWXT
+2023-09-13 12:51:00,73.2,73.21,73.2,73.21,760.0,BWXT
+2023-09-13 12:50:00,73.16,73.19,73.16,73.19,1545.0,BWXT
+2023-09-13 12:48:00,73.15,73.17,73.15,73.17,1337.0,BWXT
+2023-09-13 12:47:00,73.13,73.15,73.13,73.14,1158.0,BWXT
+2023-09-13 12:43:00,73.12,73.12,73.12,73.12,450.0,BWXT
+2023-09-13 12:41:00,73.11,73.14,73.11,73.125,839.0,BWXT
+2023-09-13 12:36:00,73.13,73.13,73.13,73.13,535.0,BWXT
+2023-09-13 12:34:00,73.15,73.15,73.15,73.15,241.0,BWXT
+2023-09-13 12:33:00,73.1,73.12,73.1,73.12,1037.0,BWXT
+2023-09-13 12:32:00,73.11,73.11,73.09,73.11,951.0,BWXT
+2023-09-13 12:29:00,73.14,73.14,73.14,73.14,412.0,BWXT
+2023-09-13 12:27:00,73.165,73.165,73.165,73.165,1031.0,BWXT
+2023-09-13 12:25:00,73.09,73.16,73.09,73.16,3436.0,BWXT
+2023-09-13 12:23:00,73.11,73.11,73.11,73.11,253.0,BWXT
+2023-09-13 12:22:00,73.12,73.12,73.12,73.12,210.0,BWXT
+2023-09-13 12:18:00,73.15,73.15,73.15,73.15,100.0,BWXT
+2023-09-13 12:17:00,73.14,73.14,73.14,73.14,746.0,BWXT
+2023-09-13 12:16:00,73.23,73.23,73.13,73.13,1128.0,BWXT
+2023-09-13 12:15:00,73.285,73.285,73.285,73.285,171.0,BWXT
+2023-09-13 12:14:00,73.3,73.32,73.3,73.31,2105.0,BWXT
+2023-09-13 12:11:00,73.335,73.335,73.335,73.335,256.0,BWXT
+2023-09-13 12:09:00,73.365,73.365,73.365,73.365,923.0,BWXT
+2023-09-13 12:06:00,73.4,73.4,73.4,73.4,806.0,BWXT
+2023-09-13 12:05:00,73.52,73.52,73.39,73.39,5554.0,BWXT
+2023-09-13 12:03:00,73.5,73.5,73.48,73.49,2022.0,BWXT
+2023-09-13 12:02:00,73.482,73.482,73.45,73.45,1033.0,BWXT
+2023-09-13 12:01:00,73.48,73.48,73.48,73.48,130.0,BWXT
+2023-09-13 12:00:00,73.46,73.47,73.46,73.47,853.0,BWXT
+2023-09-13 11:58:00,73.43,73.43,73.43,73.43,277.0,BWXT
+2023-09-13 11:57:00,73.44,73.455,73.44,73.44,1330.0,BWXT
+2023-09-13 11:55:00,73.45,73.45,73.45,73.45,202.0,BWXT
+2023-09-13 11:50:00,73.47,73.475,73.47,73.475,458.0,BWXT
+2023-09-13 11:49:00,73.5,73.5,73.5,73.5,1073.0,BWXT
+2023-09-13 11:47:00,73.435,73.47,73.435,73.47,1352.0,BWXT
+2023-09-13 11:46:00,73.458,73.458,73.458,73.458,510.0,BWXT
+2023-09-13 11:42:00,73.41,73.45,73.41,73.45,932.0,BWXT
+2023-09-13 11:41:00,73.385,73.385,73.38,73.38,1078.0,BWXT
+2023-09-13 11:39:00,73.33,73.4,73.33,73.4,1760.0,BWXT
+2023-09-13 11:38:00,73.337,73.337,73.337,73.337,254.0,BWXT
+2023-09-13 11:37:00,73.35,73.35,73.35,73.35,640.0,BWXT
+2023-09-13 11:34:00,73.32,73.34,73.32,73.34,288.0,BWXT
+2023-09-13 11:33:00,73.32,73.32,73.32,73.32,211.0,BWXT
+2023-09-13 11:32:00,73.33,73.33,73.33,73.33,205.0,BWXT
+2023-09-13 11:30:00,73.31,73.32,73.31,73.32,674.0,BWXT
+2023-09-13 11:29:00,73.31,73.31,73.31,73.31,195.0,BWXT
+2023-09-13 11:27:00,73.259,73.26,73.259,73.26,1188.0,BWXT
+2023-09-13 11:23:00,73.23,73.24,73.22,73.22,1439.0,BWXT
+2023-09-13 11:22:00,73.21,73.23,73.21,73.23,1377.0,BWXT
+2023-09-13 11:20:00,73.2,73.2,73.2,73.2,451.0,BWXT
+2023-09-13 11:19:00,73.22,73.22,73.22,73.22,235.0,BWXT
+2023-09-13 11:18:00,73.195,73.195,73.195,73.195,280.0,BWXT
+2023-09-13 11:14:00,73.17,73.2,73.17,73.179,3963.0,BWXT
+2023-09-13 11:11:00,73.21,73.21,73.21,73.21,365.0,BWXT
+2023-09-13 11:08:00,73.19,73.2,73.19,73.2,678.0,BWXT
+2023-09-13 11:06:00,73.15,73.17,73.15,73.17,503.0,BWXT
+2023-09-13 11:04:00,73.16,73.16,73.16,73.16,139.0,BWXT
+2023-09-13 11:03:00,73.16,73.16,73.16,73.16,866.0,BWXT
+2023-09-13 11:01:00,73.18,73.19,73.18,73.19,906.0,BWXT
+2023-09-13 10:59:00,73.19,73.21,73.19,73.21,964.0,BWXT
+2023-09-13 10:57:00,73.19,73.19,73.19,73.19,468.0,BWXT
+2023-09-13 10:56:00,73.2,73.21,73.2,73.21,722.0,BWXT
+2023-09-13 10:55:00,73.205,73.205,73.205,73.205,175.0,BWXT
+2023-09-13 10:52:00,73.19,73.19,73.19,73.19,599.0,BWXT
+2023-09-13 10:49:00,73.14,73.17,73.14,73.14,2179.0,BWXT
+2023-09-13 10:48:00,73.105,73.12,73.105,73.12,506.0,BWXT
+2023-09-13 10:46:00,73.15,73.15,73.15,73.15,408.0,BWXT
+2023-09-13 10:44:00,73.19,73.19,73.19,73.19,421.0,BWXT
+2023-09-13 10:43:00,73.19,73.19,73.19,73.19,1267.0,BWXT
+2023-09-13 10:42:00,73.24,73.24,73.23,73.23,810.0,BWXT
+2023-09-13 10:41:00,73.3,73.3,73.27,73.27,1045.0,BWXT
+2023-09-13 10:40:00,73.2,73.26,73.2,73.26,2295.0,BWXT
+2023-09-13 10:39:00,73.21,73.21,73.17,73.17,907.0,BWXT
+2023-09-13 10:38:00,73.23,73.23,73.23,73.23,240.0,BWXT
+2023-09-13 10:37:00,73.25,73.25,73.25,73.25,222.0,BWXT
+2023-09-13 10:36:00,73.226,73.23,73.226,73.23,1378.0,BWXT
+2023-09-13 10:35:00,73.34,73.34,73.23,73.24,1110.0,BWXT
+2023-09-13 10:33:00,73.4,73.4,73.4,73.4,740.0,BWXT
+2023-09-13 10:31:00,73.399,73.399,73.39,73.39,231.0,BWXT
+2023-09-13 10:30:00,73.35,73.38,73.35,73.38,1077.0,BWXT
+2023-09-13 10:27:00,73.38,73.38,73.38,73.38,493.0,BWXT
+2023-09-13 10:24:00,73.37,73.39,73.37,73.39,1247.0,BWXT
+2023-09-13 10:22:00,73.45,73.45,73.34,73.34,1880.0,BWXT
+2023-09-13 10:21:00,73.46,73.46,73.46,73.46,557.0,BWXT
+2023-09-13 10:19:00,73.43,73.46,73.32,73.4,12643.0,BWXT
+2023-09-13 10:16:00,73.35,73.42,73.35,73.42,1224.0,BWXT
+2023-09-13 10:15:00,73.34,73.34,73.27,73.305,854.0,BWXT
+2023-09-13 10:14:00,73.24,73.34,73.21,73.3,2140.0,BWXT
+2023-09-13 10:12:00,73.28,73.3,73.28,73.3,894.0,BWXT
+2023-09-13 10:10:00,73.295,73.295,73.295,73.295,155.0,BWXT
+2023-09-13 10:08:00,73.3,73.33,73.3,73.3,1980.0,BWXT
+2023-09-13 10:07:00,73.375,73.375,73.375,73.375,339.0,BWXT
+2023-09-13 10:05:00,73.325,73.325,73.325,73.325,245.0,BWXT
+2023-09-13 10:02:00,73.365,73.365,73.365,73.365,127.0,BWXT
+2023-09-13 10:00:00,73.31,73.31,73.3,73.3,2795.0,BWXT
+2023-09-13 09:59:00,73.26,73.26,73.26,73.26,198.0,BWXT
+2023-09-13 09:57:00,73.26,73.26,73.26,73.26,193.0,BWXT
+2023-09-13 09:56:00,73.32,73.32,73.32,73.32,102.0,BWXT
+2023-09-13 09:55:00,73.32,73.32,73.32,73.32,295.0,BWXT
+2023-09-13 09:53:00,73.28,73.35,73.28,73.35,375.0,BWXT
+2023-09-13 09:52:00,73.17,73.26,73.17,73.26,890.0,BWXT
+2023-09-13 09:51:00,73.01,73.13,73.01,73.11,4301.0,BWXT
+2023-09-13 09:50:00,73.225,73.225,73.05,73.07,8092.0,BWXT
+2023-09-13 09:49:00,73.215,73.24,73.21,73.24,508.0,BWXT
+2023-09-13 09:48:00,73.265,73.265,73.265,73.265,115.0,BWXT
+2023-09-13 09:47:00,73.225,73.225,73.225,73.225,346.0,BWXT
+2023-09-13 09:45:00,73.28,73.28,73.28,73.28,101.0,BWXT
+2023-09-13 09:44:00,73.25,73.25,73.25,73.25,125.0,BWXT
+2023-09-13 09:43:00,73.21,73.265,73.21,73.265,285.0,BWXT
+2023-09-13 09:42:00,73.39,73.39,73.35,73.375,682.0,BWXT
+2023-09-13 09:40:00,73.322,73.322,73.322,73.322,128.0,BWXT
+2023-09-13 09:39:00,73.38,73.38,73.37,73.37,308.0,BWXT
+2023-09-13 09:38:00,73.275,73.275,73.275,73.275,927.0,BWXT
+2023-09-13 09:36:00,73.37,73.415,73.37,73.415,843.0,BWXT
+2023-09-13 09:35:00,73.555,73.555,73.555,73.555,206.0,BWXT
+2023-09-13 09:34:00,73.52,73.56,73.52,73.537,943.0,BWXT
+2023-09-13 09:30:00,73.23,73.28,73.23,73.28,2516.0,BWXT
+2023-09-13 09:29:00,73.51,73.51,73.4,73.4,101.0,BWXT
+2023-09-13 07:00:00,73.41,73.41,73.41,73.41,2.0,BWXT
+2023-09-12 19:26:00,73.07,73.07,73.07,73.07,13.0,BWXT
+2023-09-12 19:00:00,73.38,73.38,73.38,73.38,56637.0,BWXT
+2023-09-12 18:30:00,73.38,73.38,73.38,73.38,56637.0,BWXT
+2023-09-12 17:02:00,73.38,73.38,73.38,73.38,462.0,BWXT
+2023-09-12 16:16:00,73.38,73.38,73.38,73.38,4.0,BWXT
+2023-09-12 16:10:00,73.38,73.38,73.38,73.38,56637.0,BWXT
+2023-09-12 16:00:00,73.38,73.39,73.38,73.38,121981.0,BWXT
+2023-09-12 15:59:00,73.44,73.46,73.38,73.38,16293.0,BWXT
+2023-09-12 15:58:00,73.44,73.46,73.44,73.45,14075.0,BWXT
+2023-09-12 15:57:00,73.44,73.44,73.43,73.44,6897.0,BWXT
+2023-09-12 15:56:00,73.47,73.475,73.42,73.42,9097.0,BWXT
+2023-09-12 15:55:00,73.42,73.46,73.41,73.46,11736.0,BWXT
+2023-09-12 15:54:00,73.41,73.41,73.41,73.41,2971.0,BWXT
+2023-09-12 15:53:00,73.48,73.48,73.41,73.43,8614.0,BWXT
+2023-09-12 15:52:00,73.5,73.5,73.47,73.48,3898.0,BWXT
+2023-09-12 15:51:00,73.45,73.47,73.45,73.47,3557.0,BWXT
+2023-09-12 15:50:00,73.5,73.52,73.45,73.45,9542.0,BWXT
+2023-09-12 15:49:00,73.5,73.5,73.48,73.49,7163.0,BWXT
+2023-09-12 15:48:00,73.47,73.48,73.47,73.48,2761.0,BWXT
+2023-09-12 15:47:00,73.46,73.49,73.46,73.48,4650.0,BWXT
+2023-09-12 15:46:00,73.48,73.48,73.45,73.45,4559.0,BWXT
+2023-09-12 15:45:00,73.5,73.5,73.49,73.49,1709.0,BWXT
+2023-09-12 15:44:00,73.47,73.5,73.47,73.49,2781.0,BWXT
+2023-09-12 15:43:00,73.465,73.465,73.45,73.46,1712.0,BWXT
+2023-09-12 15:42:00,73.45,73.49,73.45,73.475,2670.0,BWXT
+2023-09-12 15:40:00,73.46,73.49,73.46,73.47,3843.0,BWXT
+2023-09-12 15:39:00,73.45,73.45,73.45,73.45,788.0,BWXT
+2023-09-12 15:38:00,73.445,73.45,73.43,73.45,1870.0,BWXT
+2023-09-12 15:37:00,73.44,73.45,73.44,73.44,2304.0,BWXT
+2023-09-12 15:36:00,73.41,73.42,73.405,73.42,1761.0,BWXT
+2023-09-12 15:35:00,73.4,73.4,73.4,73.4,418.0,BWXT
+2023-09-12 15:34:00,73.37,73.39,73.37,73.39,2615.0,BWXT
+2023-09-12 15:33:00,73.34,73.36,73.34,73.36,1195.0,BWXT
+2023-09-12 15:32:00,73.4,73.4,73.38,73.38,1073.0,BWXT
+2023-09-12 15:31:00,73.495,73.5,73.43,73.44,3006.0,BWXT
+2023-09-12 15:30:00,73.48,73.48,73.48,73.48,1507.0,BWXT
+2023-09-12 15:29:00,73.46,73.48,73.46,73.48,2283.0,BWXT
+2023-09-12 15:28:00,73.455,73.46,73.455,73.46,292.0,BWXT
+2023-09-12 15:27:00,73.455,73.47,73.455,73.47,418.0,BWXT
+2023-09-12 15:26:00,73.45,73.465,73.45,73.465,2389.0,BWXT
+2023-09-12 15:25:00,73.45,73.46,73.435,73.435,582.0,BWXT
+2023-09-12 15:24:00,73.43,73.44,73.43,73.44,292.0,BWXT
+2023-09-12 15:23:00,73.43,73.445,73.43,73.44,1001.0,BWXT
+2023-09-12 15:22:00,73.45,73.45,73.44,73.45,881.0,BWXT
+2023-09-12 15:21:00,73.47,73.47,73.43,73.44,3715.0,BWXT
+2023-09-12 15:20:00,73.465,73.475,73.46,73.475,1041.0,BWXT
+2023-09-12 15:19:00,73.47,73.47,73.47,73.47,203.0,BWXT
+2023-09-12 15:18:00,73.46,73.47,73.46,73.47,1166.0,BWXT
+2023-09-12 15:17:00,73.47,73.47,73.45,73.45,1956.0,BWXT
+2023-09-12 15:16:00,73.47,73.49,73.47,73.48,3383.0,BWXT
+2023-09-12 15:15:00,73.465,73.465,73.46,73.46,1358.0,BWXT
+2023-09-12 15:14:00,73.465,73.465,73.465,73.465,463.0,BWXT
+2023-09-12 15:12:00,73.47,73.47,73.465,73.47,1182.0,BWXT
+2023-09-12 15:10:00,73.46,73.48,73.46,73.48,325.0,BWXT
+2023-09-12 15:09:00,73.48,73.48,73.48,73.48,449.0,BWXT
+2023-09-12 15:07:00,73.44,73.46,73.43,73.46,2469.0,BWXT
+2023-09-12 15:05:00,73.5,73.5,73.46,73.46,3611.0,BWXT
+2023-09-12 15:04:00,73.475,73.48,73.475,73.48,436.0,BWXT
+2023-09-12 15:03:00,73.46,73.47,73.46,73.47,430.0,BWXT
+2023-09-12 15:00:00,73.47,73.47,73.45,73.45,657.0,BWXT
+2023-09-12 14:59:00,73.48,73.49,73.47,73.49,1213.0,BWXT
+2023-09-12 14:57:00,73.52,73.52,73.5,73.5,1123.0,BWXT
+2023-09-12 14:56:00,73.5,73.53,73.5,73.53,1366.0,BWXT
+2023-09-12 14:55:00,73.49,73.49,73.49,73.49,215.0,BWXT
+2023-09-12 14:54:00,73.49,73.49,73.49,73.49,100.0,BWXT
+2023-09-12 14:53:00,73.45,73.49,73.45,73.49,3048.0,BWXT
+2023-09-12 14:52:00,73.47,73.47,73.45,73.45,1751.0,BWXT
+2023-09-12 14:50:00,73.505,73.505,73.48,73.48,1899.0,BWXT
+2023-09-12 14:48:00,73.5,73.51,73.5,73.51,1098.0,BWXT
+2023-09-12 14:47:00,73.5,73.5,73.5,73.5,418.0,BWXT
+2023-09-12 14:44:00,73.5,73.5,73.49,73.49,236.0,BWXT
+2023-09-12 14:43:00,73.49,73.49,73.49,73.49,149.0,BWXT
+2023-09-12 14:42:00,73.47,73.47,73.47,73.47,318.0,BWXT
+2023-09-12 14:41:00,73.54,73.54,73.5,73.51,2271.0,BWXT
+2023-09-12 14:39:00,73.53,73.535,73.53,73.535,762.0,BWXT
+2023-09-12 14:37:00,73.54,73.54,73.54,73.54,380.0,BWXT
+2023-09-12 14:34:00,73.54,73.57,73.54,73.54,394.0,BWXT
+2023-09-12 14:32:00,73.63,73.63,73.53,73.53,1744.0,BWXT
+2023-09-12 14:31:00,73.6,73.635,73.6,73.635,1223.0,BWXT
+2023-09-12 14:30:00,73.68,73.68,73.56,73.585,2978.0,BWXT
+2023-09-12 14:28:00,73.7,73.7,73.7,73.7,107.0,BWXT
+2023-09-12 14:27:00,73.735,73.735,73.7,73.7,7778.0,BWXT
+2023-09-12 14:26:00,73.74,73.75,73.7,73.75,3033.0,BWXT
+2023-09-12 14:25:00,73.705,73.75,73.705,73.74,2027.0,BWXT
+2023-09-12 14:24:00,73.69,73.71,73.685,73.705,2315.0,BWXT
+2023-09-12 14:23:00,73.62,73.63,73.62,73.63,823.0,BWXT
+2023-09-12 14:22:00,73.59,73.59,73.59,73.59,328.0,BWXT
+2023-09-12 14:21:00,73.51,73.61,73.51,73.565,4534.0,BWXT
+2023-09-12 14:20:00,73.55,73.55,73.5,73.54,763.0,BWXT
+2023-09-12 14:19:00,73.55,73.55,73.55,73.55,425.0,BWXT
+2023-09-12 14:18:00,73.525,73.55,73.525,73.55,584.0,BWXT
+2023-09-12 14:16:00,73.52,73.52,73.52,73.52,507.0,BWXT
+2023-09-12 14:14:00,73.47,73.49,73.47,73.49,726.0,BWXT
+2023-09-12 14:13:00,73.44,73.47,73.44,73.47,1060.0,BWXT
+2023-09-12 14:12:00,73.39,73.42,73.39,73.42,1021.0,BWXT
+2023-09-12 14:11:00,73.42,73.42,73.395,73.395,2007.0,BWXT
+2023-09-12 14:10:00,73.41,73.42,73.41,73.42,596.0,BWXT
+2023-09-12 14:09:00,73.4,73.4,73.39,73.4,454.0,BWXT
+2023-09-12 14:07:00,73.39,73.39,73.39,73.39,182.0,BWXT
+2023-09-12 14:06:00,73.39,73.39,73.39,73.39,131.0,BWXT
+2023-09-12 14:05:00,73.39,73.39,73.39,73.39,157.0,BWXT
+2023-09-12 14:04:00,73.4,73.4,73.4,73.4,706.0,BWXT
+2023-09-12 14:03:00,73.42,73.42,73.42,73.42,269.0,BWXT
+2023-09-12 14:02:00,73.41,73.41,73.41,73.41,1055.0,BWXT
+2023-09-12 13:58:00,73.39,73.42,73.39,73.42,716.0,BWXT
+2023-09-12 13:57:00,73.44,73.46,73.43,73.46,796.0,BWXT
+2023-09-12 13:56:00,73.43,73.48,73.39,73.48,3333.0,BWXT
+2023-09-12 13:55:00,73.45,73.45,73.43,73.43,228.0,BWXT
+2023-09-12 13:54:00,73.43,73.43,73.39,73.425,3513.0,BWXT
+2023-09-12 13:53:00,73.405,73.405,73.405,73.405,332.0,BWXT
+2023-09-12 13:52:00,73.3,73.37,73.3,73.37,1510.0,BWXT
+2023-09-12 13:51:00,73.27,73.27,73.26,73.26,658.0,BWXT
+2023-09-12 13:49:00,73.24,73.26,73.24,73.26,1250.0,BWXT
+2023-09-12 13:46:00,73.26,73.26,73.26,73.26,598.0,BWXT
+2023-09-12 13:44:00,73.28,73.28,73.28,73.28,330.0,BWXT
+2023-09-12 13:41:00,73.36,73.37,73.31,73.31,1712.0,BWXT
+2023-09-12 13:40:00,73.35,73.35,73.35,73.35,623.0,BWXT
+2023-09-12 13:39:00,73.33,73.33,73.33,73.33,990.0,BWXT
+2023-09-12 13:37:00,73.31,73.31,73.31,73.31,275.0,BWXT
+2023-09-12 13:36:00,73.43,73.43,73.331,73.331,2079.0,BWXT
+2023-09-12 13:35:00,73.46,73.46,73.46,73.46,644.0,BWXT
+2023-09-12 13:34:00,73.462,73.462,73.462,73.462,202.0,BWXT
+2023-09-12 13:33:00,73.51,73.51,73.475,73.475,1459.0,BWXT
+2023-09-12 13:32:00,73.54,73.54,73.54,73.54,144.0,BWXT
+2023-09-12 13:30:00,73.53,73.54,73.52,73.52,1224.0,BWXT
+2023-09-12 13:29:00,73.57,73.57,73.55,73.55,235.0,BWXT
+2023-09-12 13:28:00,73.57,73.57,73.57,73.57,177.0,BWXT
+2023-09-12 13:27:00,73.559,73.56,73.559,73.56,1232.0,BWXT
+2023-09-12 13:25:00,73.555,73.555,73.54,73.54,835.0,BWXT
+2023-09-12 13:23:00,73.51,73.52,73.51,73.52,502.0,BWXT
+2023-09-12 13:22:00,73.443,73.46,73.44,73.46,1419.0,BWXT
+2023-09-12 13:21:00,73.44,73.44,73.44,73.44,718.0,BWXT
+2023-09-12 13:18:00,73.47,73.475,73.42,73.42,1946.0,BWXT
+2023-09-12 13:17:00,73.46,73.46,73.46,73.46,544.0,BWXT
+2023-09-12 13:16:00,73.45,73.46,73.45,73.46,647.0,BWXT
+2023-09-12 13:15:00,73.44,73.44,73.44,73.44,315.0,BWXT
+2023-09-12 13:14:00,73.44,73.46,73.44,73.46,1257.0,BWXT
+2023-09-12 13:13:00,73.44,73.45,73.44,73.44,1288.0,BWXT
+2023-09-12 13:12:00,73.46,73.46,73.42,73.42,584.0,BWXT
+2023-09-12 13:08:00,73.555,73.555,73.555,73.555,321.0,BWXT
+2023-09-12 13:07:00,73.564,73.564,73.564,73.564,159.0,BWXT
+2023-09-12 13:04:00,73.58,73.58,73.58,73.58,248.0,BWXT
+2023-09-12 13:03:00,73.6,73.6,73.58,73.58,587.0,BWXT
+2023-09-12 13:02:00,73.58,73.58,73.58,73.58,206.0,BWXT
+2023-09-12 13:01:00,73.67,73.67,73.6,73.6,1132.0,BWXT
+2023-09-12 13:00:00,73.689,73.689,73.67,73.67,615.0,BWXT
+2023-09-12 12:59:00,73.655,73.67,73.655,73.67,903.0,BWXT
+2023-09-12 12:58:00,73.645,73.658,73.645,73.658,662.0,BWXT
+2023-09-12 12:57:00,73.67,73.67,73.67,73.67,754.0,BWXT
+2023-09-12 12:56:00,73.67,73.68,73.66,73.68,1140.0,BWXT
+2023-09-12 12:54:00,73.655,73.655,73.655,73.655,242.0,BWXT
+2023-09-12 12:53:00,73.66,73.66,73.66,73.66,710.0,BWXT
+2023-09-12 12:51:00,73.64,73.64,73.64,73.64,899.0,BWXT
+2023-09-12 12:50:00,73.65,73.65,73.65,73.65,248.0,BWXT
+2023-09-12 12:48:00,73.65,73.65,73.65,73.65,138.0,BWXT
+2023-09-12 12:45:00,73.675,73.675,73.62,73.63,2172.0,BWXT
+2023-09-12 12:43:00,73.675,73.675,73.66,73.66,540.0,BWXT
+2023-09-12 12:42:00,73.675,73.675,73.66,73.66,549.0,BWXT
+2023-09-12 12:41:00,73.68,73.68,73.68,73.68,537.0,BWXT
+2023-09-12 12:40:00,73.67,73.67,73.67,73.67,616.0,BWXT
+2023-09-12 12:36:00,73.67,73.67,73.67,73.67,285.0,BWXT
+2023-09-12 12:35:00,73.66,73.66,73.63,73.63,1564.0,BWXT
+2023-09-12 12:33:00,73.64,73.67,73.64,73.67,1701.0,BWXT
+2023-09-12 12:31:00,73.64,73.64,73.64,73.64,629.0,BWXT
+2023-09-12 12:30:00,73.65,73.65,73.65,73.65,456.0,BWXT
+2023-09-12 12:28:00,73.66,73.66,73.66,73.66,441.0,BWXT
+2023-09-12 12:24:00,73.66,73.66,73.645,73.655,521.0,BWXT
+2023-09-12 12:23:00,73.63,73.66,73.63,73.66,717.0,BWXT
+2023-09-12 12:22:00,73.6,73.6,73.6,73.6,1275.0,BWXT
+2023-09-12 12:21:00,73.58,73.58,73.58,73.58,150.0,BWXT
+2023-09-12 12:19:00,73.69,73.69,73.62,73.62,1059.0,BWXT
+2023-09-12 12:17:00,73.7,73.7,73.7,73.7,1244.0,BWXT
+2023-09-12 12:15:00,73.68,73.71,73.68,73.71,2022.0,BWXT
+2023-09-12 12:14:00,73.64,73.64,73.64,73.64,335.0,BWXT
+2023-09-12 12:13:00,73.64,73.64,73.64,73.64,196.0,BWXT
+2023-09-12 12:12:00,73.69,73.69,73.67,73.67,1295.0,BWXT
+2023-09-12 12:11:00,73.712,73.712,73.712,73.712,923.0,BWXT
+2023-09-12 12:10:00,73.72,73.72,73.72,73.72,590.0,BWXT
+2023-09-12 12:07:00,73.75,73.75,73.75,73.75,902.0,BWXT
+2023-09-12 12:06:00,73.75,73.75,73.73,73.73,934.0,BWXT
+2023-09-12 12:01:00,73.848,73.848,73.81,73.81,1540.0,BWXT
+2023-09-12 12:00:00,73.84,73.84,73.84,73.84,457.0,BWXT
+2023-09-12 11:59:00,73.85,73.85,73.85,73.85,372.0,BWXT
+2023-09-12 11:58:00,73.87,73.88,73.85,73.85,2231.0,BWXT
+2023-09-12 11:57:00,73.93,73.93,73.9,73.9,1115.0,BWXT
+2023-09-12 11:56:00,73.849,73.86,73.849,73.86,589.0,BWXT
+2023-09-12 11:54:00,73.78,73.81,73.78,73.81,1315.0,BWXT
+2023-09-12 11:53:00,73.8,73.8,73.8,73.8,5206.0,BWXT
+2023-09-12 11:52:00,73.73,73.75,73.73,73.75,688.0,BWXT
+2023-09-12 11:50:00,73.7,73.72,73.7,73.72,1491.0,BWXT
+2023-09-12 11:48:00,73.7,73.71,73.7,73.71,559.0,BWXT
+2023-09-12 11:45:00,73.67,73.67,73.67,73.67,184.0,BWXT
+2023-09-12 11:44:00,73.725,73.725,73.67,73.67,1046.0,BWXT
+2023-09-12 11:42:00,73.7,73.72,73.665,73.72,1167.0,BWXT
+2023-09-12 11:41:00,73.67,73.67,73.62,73.67,4073.0,BWXT
+2023-09-12 11:38:00,73.69,73.7,73.67,73.675,2150.0,BWXT
+2023-09-12 11:37:00,73.71,73.71,73.71,73.71,154.0,BWXT
+2023-09-12 11:35:00,73.71,73.71,73.71,73.71,241.0,BWXT
+2023-09-12 11:32:00,73.64,73.72,73.64,73.663,3075.0,BWXT
+2023-09-12 11:31:00,73.675,73.675,73.6,73.62,2818.0,BWXT
+2023-09-12 11:30:00,73.685,73.685,73.68,73.685,1135.0,BWXT
+2023-09-12 11:29:00,73.68,73.68,73.68,73.68,407.0,BWXT
+2023-09-12 11:28:00,73.682,73.682,73.682,73.682,201.0,BWXT
+2023-09-12 11:27:00,73.67,73.67,73.67,73.67,363.0,BWXT
+2023-09-12 11:25:00,73.635,73.65,73.635,73.65,1027.0,BWXT
+2023-09-12 11:24:00,73.63,73.63,73.61,73.61,676.0,BWXT
+2023-09-12 11:23:00,73.65,73.65,73.62,73.63,2454.0,BWXT
+2023-09-12 11:22:00,73.66,73.67,73.64,73.665,2221.0,BWXT
+2023-09-12 11:21:00,73.67,73.67,73.67,73.67,464.0,BWXT
+2023-09-12 11:20:00,73.64,73.65,73.64,73.65,526.0,BWXT
+2023-09-12 11:19:00,73.626,73.626,73.59,73.615,1986.0,BWXT
+2023-09-12 11:18:00,73.57,73.59,73.57,73.57,1388.0,BWXT
+2023-09-12 11:15:00,73.5,73.535,73.5,73.53,9691.0,BWXT
+2023-09-12 11:14:00,73.48,73.5,73.48,73.49,767.0,BWXT
+2023-09-12 11:12:00,73.45,73.465,73.45,73.465,940.0,BWXT
+2023-09-12 11:11:00,73.5,73.5,73.46,73.48,9103.0,BWXT
+2023-09-12 11:09:00,73.485,73.5,73.465,73.5,2221.0,BWXT
+2023-09-12 11:08:00,73.47,73.5,73.47,73.485,1637.0,BWXT
+2023-09-12 11:07:00,73.38,73.46,73.38,73.455,2517.0,BWXT
+2023-09-12 11:06:00,73.47,73.47,73.4,73.4,755.0,BWXT
+2023-09-12 11:05:00,73.5,73.5,73.5,73.5,536.0,BWXT
+2023-09-12 11:04:00,73.547,73.547,73.47,73.47,466.0,BWXT
+2023-09-12 11:03:00,73.52,73.57,73.52,73.57,737.0,BWXT
+2023-09-12 11:02:00,73.67,73.68,73.63,73.65,2072.0,BWXT
+2023-09-12 11:01:00,73.671,73.688,73.671,73.688,720.0,BWXT
+2023-09-12 11:00:00,73.65,73.65,73.65,73.65,111.0,BWXT
+2023-09-12 10:59:00,73.64,73.64,73.64,73.64,324.0,BWXT
+2023-09-12 10:58:00,73.69,73.71,73.64,73.64,1101.0,BWXT
+2023-09-12 10:56:00,73.75,73.77,73.73,73.73,1084.0,BWXT
+2023-09-12 10:55:00,73.81,73.81,73.76,73.76,2009.0,BWXT
+2023-09-12 10:54:00,73.83,73.83,73.83,73.83,235.0,BWXT
+2023-09-12 10:53:00,73.78,73.82,73.78,73.82,1016.0,BWXT
+2023-09-12 10:52:00,73.91,73.91,73.79,73.79,4164.0,BWXT
+2023-09-12 10:51:00,73.87,73.94,73.87,73.94,2047.0,BWXT
+2023-09-12 10:49:00,73.86,73.86,73.86,73.86,689.0,BWXT
+2023-09-12 10:48:00,73.8,73.84,73.79,73.84,3632.0,BWXT
+2023-09-12 10:46:00,73.83,73.83,73.805,73.805,1033.0,BWXT
+2023-09-12 10:45:00,73.82,73.84,73.8,73.84,2055.0,BWXT
+2023-09-12 10:43:00,73.81,73.815,73.8,73.815,606.0,BWXT
+2023-09-12 10:42:00,73.76,73.8,73.75,73.8,2550.0,BWXT
+2023-09-12 10:40:00,73.75,73.75,73.75,73.75,325.0,BWXT
+2023-09-12 10:39:00,73.76,73.76,73.76,73.76,313.0,BWXT
+2023-09-12 10:38:00,73.66,73.745,73.65,73.745,3855.0,BWXT
+2023-09-12 10:37:00,73.69,73.71,73.69,73.69,1613.0,BWXT
+2023-09-12 10:36:00,73.73,73.73,73.73,73.73,664.0,BWXT
+2023-09-12 10:34:00,73.72,73.72,73.72,73.72,276.0,BWXT
+2023-09-12 10:33:00,73.69,73.7,73.69,73.7,2223.0,BWXT
+2023-09-12 10:32:00,73.71,73.73,73.71,73.73,1251.0,BWXT
+2023-09-12 10:31:00,73.73,73.735,73.7,73.73,2251.0,BWXT
+2023-09-12 10:30:00,73.63,73.67,73.63,73.67,662.0,BWXT
+2023-09-12 10:29:00,73.51,73.65,73.51,73.65,4781.0,BWXT
+2023-09-12 10:28:00,73.53,73.53,73.515,73.515,1603.0,BWXT
+2023-09-12 10:27:00,73.525,73.525,73.47,73.5,1986.0,BWXT
+2023-09-12 10:26:00,73.52,73.56,73.5,73.525,1545.0,BWXT
+2023-09-12 10:25:00,73.52,73.545,73.5,73.545,7843.0,BWXT
+2023-09-12 10:23:00,73.5,73.5,73.5,73.5,230.0,BWXT
+2023-09-12 10:22:00,73.44,73.49,73.44,73.49,1032.0,BWXT
+2023-09-12 10:21:00,73.48,73.5,73.435,73.435,1907.0,BWXT
+2023-09-12 10:20:00,73.5,73.5,73.5,73.5,591.0,BWXT
+2023-09-12 10:19:00,73.46,73.46,73.46,73.46,329.0,BWXT
+2023-09-12 10:18:00,73.5,73.5,73.47,73.47,1637.0,BWXT
+2023-09-12 10:17:00,73.48,73.51,73.48,73.5,2794.0,BWXT
+2023-09-12 10:15:00,73.46,73.46,73.405,73.45,2032.0,BWXT
+2023-09-12 10:14:00,73.45,73.45,73.45,73.45,119.0,BWXT
+2023-09-12 10:12:00,73.43,73.43,73.41,73.41,809.0,BWXT
+2023-09-12 10:11:00,73.49,73.522,73.48,73.48,2962.0,BWXT
+2023-09-12 10:10:00,73.43,73.49,73.42,73.46,1763.0,BWXT
+2023-09-12 10:09:00,73.4,73.43,73.4,73.4,811.0,BWXT
+2023-09-12 10:08:00,73.37,73.4,73.37,73.4,401.0,BWXT
+2023-09-12 10:07:00,73.39,73.39,73.39,73.39,187.0,BWXT
+2023-09-12 10:05:00,73.27,73.335,73.27,73.335,1074.0,BWXT
+2023-09-12 10:04:00,73.34,73.34,73.25,73.25,1923.0,BWXT
+2023-09-12 10:03:00,73.34,73.34,73.34,73.34,261.0,BWXT
+2023-09-12 10:02:00,73.44,73.44,73.38,73.38,1572.0,BWXT
+2023-09-12 10:01:00,73.484,73.484,73.46,73.46,656.0,BWXT
+2023-09-12 10:00:00,73.31,73.43,73.31,73.43,920.0,BWXT
+2023-09-12 09:59:00,73.255,73.28,73.255,73.28,983.0,BWXT
+2023-09-12 09:58:00,73.25,73.25,73.25,73.25,1007.0,BWXT
+2023-09-12 09:57:00,73.24,73.24,73.232,73.232,949.0,BWXT
+2023-09-12 09:56:00,73.15,73.2,73.11,73.185,2124.0,BWXT
+2023-09-12 09:55:00,73.12,73.12,73.12,73.12,1001.0,BWXT
+2023-09-12 09:54:00,73.04,73.075,73.04,73.075,233.0,BWXT
+2023-09-12 09:52:00,73.07,73.1,73.06,73.1,699.0,BWXT
+2023-09-12 09:51:00,73.12,73.12,73.08,73.08,319.0,BWXT
+2023-09-12 09:50:00,73.08,73.08,73.08,73.08,305.0,BWXT
+2023-09-12 09:49:00,73.075,73.14,73.075,73.14,1272.0,BWXT
+2023-09-12 09:46:00,73.06,73.06,73.06,73.06,306.0,BWXT
+2023-09-12 09:45:00,73.11,73.11,73.11,73.11,708.0,BWXT
+2023-09-12 09:44:00,72.98,72.98,72.98,72.98,206.0,BWXT
+2023-09-12 09:43:00,73.09,73.09,73.06,73.06,729.0,BWXT
+2023-09-12 09:42:00,73.25,73.25,73.25,73.25,393.0,BWXT
+2023-09-12 09:38:00,73.25,73.25,73.2,73.2,1908.0,BWXT
+2023-09-12 09:36:00,73.225,73.25,73.16,73.25,1947.0,BWXT
+2023-09-12 09:34:00,73.02,73.29,73.02,73.29,1092.0,BWXT
+2023-09-12 09:33:00,73.02,73.02,72.8,73.02,532.0,BWXT
+2023-09-12 09:32:00,72.76,73.03,72.76,73.03,349.0,BWXT
+2023-09-12 09:30:00,72.91,73.05,72.91,73.05,5812.0,BWXT
+2023-09-12 08:00:00,72.0,72.0,72.0,72.0,1.0,BWXT
+2023-09-11 19:00:00,73.04,73.04,73.04,73.04,50358.0,BWXT
+2023-09-11 18:30:00,73.04,73.04,73.04,73.04,50358.0,BWXT
+2023-09-11 17:35:00,72.3,72.3,72.3,72.3,3.0,BWXT
+2023-09-11 16:57:00,74.89,74.89,74.89,74.89,1.0,BWXT
+2023-09-11 16:42:00,73.04,73.04,73.04,73.04,41.0,BWXT
+2023-09-11 16:39:00,72.9,72.9,72.9,72.9,20.0,BWXT
+2023-09-11 16:10:00,73.04,73.04,73.04,73.04,50358.0,BWXT
+2023-09-11 16:09:00,74.89,74.89,74.89,74.89,2.0,BWXT
+2023-09-11 16:08:00,72.01,72.01,72.01,72.01,1.0,BWXT
+2023-09-11 16:01:00,73.04,73.04,73.04,73.04,4811.0,BWXT
+2023-09-11 16:00:00,73.02,73.04,73.02,73.04,104905.0,BWXT
+2023-09-11 15:59:00,73.021,73.05,73.001,73.02,12722.0,BWXT
+2023-09-11 15:58:00,73.07,73.08,73.02,73.04,12329.0,BWXT
+2023-09-11 15:57:00,73.07,73.1,73.02,73.07,6599.0,BWXT
+2023-09-11 15:56:00,73.08,73.1,73.065,73.08,8231.0,BWXT
+2023-09-11 15:55:00,73.02,73.075,73.02,73.075,6579.0,BWXT
+2023-09-11 15:54:00,73.0,73.06,73.0,73.02,5187.0,BWXT
+2023-09-11 15:53:00,72.98,73.02,72.97,73.01,4119.0,BWXT
+2023-09-11 15:52:00,72.99,73.01,72.97,72.98,4389.0,BWXT
+2023-09-11 15:51:00,72.98,73.0,72.98,72.98,2660.0,BWXT
+2023-09-11 15:50:00,72.97,72.98,72.945,72.96,3225.0,BWXT
+2023-09-11 15:49:00,73.065,73.065,73.005,73.005,4900.0,BWXT
+2023-09-11 15:48:00,73.055,73.08,73.055,73.065,1468.0,BWXT
+2023-09-11 15:47:00,73.01,73.055,73.01,73.055,2563.0,BWXT
+2023-09-11 15:46:00,73.015,73.02,72.99,73.0,4181.0,BWXT
+2023-09-11 15:45:00,73.005,73.02,72.993,73.02,1156.0,BWXT
+2023-09-11 15:44:00,72.995,73.02,72.995,73.005,1118.0,BWXT
+2023-09-11 15:43:00,73.02,73.02,72.99,72.995,2420.0,BWXT
+2023-09-11 15:42:00,73.03,73.03,73.03,73.03,766.0,BWXT
+2023-09-11 15:41:00,73.02,73.02,73.003,73.015,843.0,BWXT
+2023-09-11 15:40:00,72.985,73.03,72.985,73.03,996.0,BWXT
+2023-09-11 15:39:00,73.02,73.02,72.97,72.99,2660.0,BWXT
+2023-09-11 15:38:00,73.005,73.03,73.005,73.005,952.0,BWXT
+2023-09-11 15:37:00,72.945,73.02,72.945,73.02,1711.0,BWXT
+2023-09-11 15:36:00,72.96,72.96,72.96,72.96,1100.0,BWXT
+2023-09-11 15:35:00,72.9,72.97,72.9,72.96,3869.0,BWXT
+2023-09-11 15:34:00,72.9,72.9,72.9,72.9,1124.0,BWXT
+2023-09-11 15:33:00,72.88,72.91,72.87,72.91,2304.0,BWXT
+2023-09-11 15:32:00,72.86,72.89,72.86,72.89,2866.0,BWXT
+2023-09-11 15:31:00,72.81,72.85,72.81,72.85,540.0,BWXT
+2023-09-11 15:30:00,72.83,72.85,72.83,72.84,825.0,BWXT
+2023-09-11 15:29:00,72.79,72.85,72.79,72.82,2229.0,BWXT
+2023-09-11 15:28:00,72.825,72.825,72.805,72.815,2186.0,BWXT
+2023-09-11 15:27:00,72.85,72.85,72.82,72.83,681.0,BWXT
+2023-09-11 15:25:00,72.81,72.85,72.81,72.85,1177.0,BWXT
+2023-09-11 15:24:00,72.81,72.81,72.81,72.81,528.0,BWXT
+2023-09-11 15:23:00,72.785,72.81,72.77,72.81,683.0,BWXT
+2023-09-11 15:22:00,72.785,72.785,72.785,72.785,652.0,BWXT
+2023-09-11 15:20:00,72.79,72.81,72.79,72.81,230.0,BWXT
+2023-09-11 15:19:00,72.76,72.795,72.75,72.76,1327.0,BWXT
+2023-09-11 15:18:00,72.668,72.75,72.668,72.73,4460.0,BWXT
+2023-09-11 15:17:00,72.66,72.66,72.66,72.66,573.0,BWXT
+2023-09-11 15:16:00,72.645,72.65,72.645,72.65,329.0,BWXT
+2023-09-11 15:14:00,72.65,72.65,72.65,72.65,155.0,BWXT
+2023-09-11 15:12:00,72.677,72.677,72.62,72.655,1627.0,BWXT
+2023-09-11 15:11:00,72.685,72.685,72.685,72.685,110.0,BWXT
+2023-09-11 15:09:00,72.71,72.71,72.68,72.68,629.0,BWXT
+2023-09-11 15:08:00,72.73,72.745,72.7,72.7,1721.0,BWXT
+2023-09-11 15:07:00,72.745,72.745,72.745,72.745,215.0,BWXT
+2023-09-11 15:06:00,72.745,72.745,72.745,72.745,284.0,BWXT
+2023-09-11 15:05:00,72.73,72.745,72.73,72.745,1024.0,BWXT
+2023-09-11 15:04:00,72.715,72.72,72.715,72.72,402.0,BWXT
+2023-09-11 15:03:00,72.715,72.724,72.715,72.724,316.0,BWXT
+2023-09-11 15:00:00,72.72,72.73,72.72,72.73,369.0,BWXT
+2023-09-11 14:58:00,72.76,72.76,72.76,72.76,545.0,BWXT
+2023-09-11 14:57:00,72.79,72.79,72.79,72.79,576.0,BWXT
+2023-09-11 14:56:00,72.82,72.83,72.79,72.79,1452.0,BWXT
+2023-09-11 14:55:00,72.82,72.82,72.82,72.82,672.0,BWXT
+2023-09-11 14:54:00,72.79,72.82,72.79,72.82,1276.0,BWXT
+2023-09-11 14:53:00,72.82,72.82,72.82,72.82,137.0,BWXT
+2023-09-11 14:52:00,72.79,72.79,72.79,72.79,113.0,BWXT
+2023-09-11 14:50:00,72.805,72.84,72.805,72.81,520.0,BWXT
+2023-09-11 14:48:00,72.76,72.82,72.76,72.82,1987.0,BWXT
+2023-09-11 14:47:00,72.79,72.79,72.79,72.79,121.0,BWXT
+2023-09-11 14:46:00,72.76,72.76,72.76,72.76,236.0,BWXT
+2023-09-11 14:45:00,72.74,72.8,72.74,72.8,549.0,BWXT
+2023-09-11 14:44:00,72.69,72.73,72.68,72.73,1844.0,BWXT
+2023-09-11 14:38:00,72.72,72.73,72.7,72.73,780.0,BWXT
+2023-09-11 14:36:00,72.74,72.74,72.7,72.7,1957.0,BWXT
+2023-09-11 14:34:00,72.72,72.72,72.72,72.72,102.0,BWXT
+2023-09-11 14:32:00,72.72,72.72,72.72,72.72,138.0,BWXT
+2023-09-11 14:29:00,72.77,72.77,72.77,72.77,147.0,BWXT
+2023-09-11 14:28:00,72.755,72.755,72.73,72.74,1294.0,BWXT
+2023-09-11 14:27:00,72.75,72.765,72.74,72.74,665.0,BWXT
+2023-09-11 14:26:00,72.76,72.77,72.75,72.755,1112.0,BWXT
+2023-09-11 14:25:00,72.73,72.75,72.73,72.75,691.0,BWXT
+2023-09-11 14:24:00,72.74,72.74,72.74,72.74,118.0,BWXT
+2023-09-11 14:23:00,72.71,72.72,72.71,72.72,1761.0,BWXT
+2023-09-11 14:21:00,72.74,72.74,72.72,72.725,2421.0,BWXT
+2023-09-11 14:20:00,72.76,72.76,72.759,72.76,484.0,BWXT
+2023-09-11 14:18:00,72.76,72.76,72.73,72.745,579.0,BWXT
+2023-09-11 14:17:00,72.73,72.73,72.73,72.73,148.0,BWXT
+2023-09-11 14:12:00,72.72,72.76,72.72,72.76,446.0,BWXT
+2023-09-11 14:11:00,72.7,72.7,72.7,72.7,280.0,BWXT
+2023-09-11 14:09:00,72.665,72.665,72.665,72.665,191.0,BWXT
+2023-09-11 14:08:00,72.66,72.68,72.66,72.68,789.0,BWXT
+2023-09-11 14:05:00,72.69,72.69,72.69,72.69,525.0,BWXT
+2023-09-11 14:04:00,72.69,72.7,72.68,72.68,1074.0,BWXT
+2023-09-11 14:03:00,72.7,72.71,72.7,72.705,309.0,BWXT
+2023-09-11 14:02:00,72.69,72.7,72.69,72.7,918.0,BWXT
+2023-09-11 14:01:00,72.68,72.68,72.68,72.68,868.0,BWXT
+2023-09-11 13:58:00,72.7,72.7,72.7,72.7,187.0,BWXT
+2023-09-11 13:56:00,72.72,72.73,72.72,72.73,474.0,BWXT
+2023-09-11 13:53:00,72.67,72.75,72.67,72.75,1396.0,BWXT
+2023-09-11 13:52:00,72.635,72.67,72.635,72.67,219.0,BWXT
+2023-09-11 13:49:00,72.655,72.655,72.645,72.645,289.0,BWXT
+2023-09-11 13:48:00,72.66,72.675,72.64,72.645,1118.0,BWXT
+2023-09-11 13:47:00,72.645,72.645,72.645,72.645,130.0,BWXT
+2023-09-11 13:46:00,72.62,72.64,72.612,72.64,1624.0,BWXT
+2023-09-11 13:44:00,72.645,72.645,72.645,72.645,204.0,BWXT
+2023-09-11 13:43:00,72.64,72.65,72.63,72.65,1244.0,BWXT
+2023-09-11 13:41:00,72.69,72.69,72.654,72.654,278.0,BWXT
+2023-09-11 13:40:00,72.69,72.69,72.69,72.69,339.0,BWXT
+2023-09-11 13:39:00,72.716,72.716,72.716,72.716,172.0,BWXT
+2023-09-11 13:38:00,72.75,72.75,72.75,72.75,110.0,BWXT
+2023-09-11 13:36:00,72.74,72.74,72.74,72.74,349.0,BWXT
+2023-09-11 13:34:00,72.65,72.65,72.64,72.64,840.0,BWXT
+2023-09-11 13:31:00,72.622,72.622,72.622,72.622,541.0,BWXT
+2023-09-11 13:30:00,72.62,72.63,72.62,72.63,830.0,BWXT
+2023-09-11 13:28:00,72.62,72.62,72.61,72.61,315.0,BWXT
+2023-09-11 13:26:00,72.67,72.67,72.63,72.64,2144.0,BWXT
+2023-09-11 13:25:00,72.585,72.605,72.585,72.605,699.0,BWXT
+2023-09-11 13:24:00,72.57,72.57,72.57,72.57,496.0,BWXT
+2023-09-11 13:23:00,72.57,72.57,72.57,72.57,122.0,BWXT
+2023-09-11 13:22:00,72.5,72.517,72.49,72.517,680.0,BWXT
+2023-09-11 13:21:00,72.47,72.47,72.47,72.47,505.0,BWXT
+2023-09-11 13:19:00,72.46,72.47,72.45,72.47,840.0,BWXT
+2023-09-11 13:17:00,72.43,72.43,72.43,72.43,491.0,BWXT
+2023-09-11 13:16:00,72.4,72.46,72.4,72.46,278.0,BWXT
+2023-09-11 13:14:00,72.43,72.43,72.43,72.43,158.0,BWXT
+2023-09-11 13:13:00,72.45,72.47,72.42,72.42,1003.0,BWXT
+2023-09-11 13:11:00,72.46,72.46,72.46,72.46,703.0,BWXT
+2023-09-11 13:10:00,72.445,72.445,72.445,72.445,395.0,BWXT
+2023-09-11 13:08:00,72.43,72.445,72.43,72.445,279.0,BWXT
+2023-09-11 13:07:00,72.45,72.45,72.45,72.45,241.0,BWXT
+2023-09-11 13:03:00,72.455,72.455,72.455,72.455,129.0,BWXT
+2023-09-11 13:02:00,72.45,72.45,72.45,72.45,249.0,BWXT
+2023-09-11 13:01:00,72.46,72.48,72.46,72.48,401.0,BWXT
+2023-09-11 13:00:00,72.431,72.46,72.431,72.46,301.0,BWXT
+2023-09-11 12:59:00,72.48,72.48,72.48,72.48,208.0,BWXT
+2023-09-11 12:58:00,72.39,72.43,72.39,72.41,1875.0,BWXT
+2023-09-11 12:57:00,72.39,72.39,72.39,72.39,183.0,BWXT
+2023-09-11 12:53:00,72.38,72.38,72.38,72.38,591.0,BWXT
+2023-09-11 12:50:00,72.35,72.377,72.322,72.322,819.0,BWXT
+2023-09-11 12:49:00,72.39,72.39,72.38,72.38,865.0,BWXT
+2023-09-11 12:48:00,72.455,72.455,72.4,72.415,825.0,BWXT
+2023-09-11 12:46:00,72.47,72.47,72.45,72.45,672.0,BWXT
+2023-09-11 12:45:00,72.48,72.48,72.48,72.48,114.0,BWXT
+2023-09-11 12:43:00,72.48,72.5,72.48,72.485,610.0,BWXT
+2023-09-11 12:42:00,72.48,72.48,72.48,72.48,756.0,BWXT
+2023-09-11 12:40:00,72.435,72.435,72.435,72.435,112.0,BWXT
+2023-09-11 12:38:00,72.49,72.49,72.47,72.47,646.0,BWXT
+2023-09-11 12:37:00,72.52,72.52,72.49,72.52,645.0,BWXT
+2023-09-11 12:36:00,72.54,72.54,72.54,72.54,630.0,BWXT
+2023-09-11 12:34:00,72.543,72.543,72.54,72.54,350.0,BWXT
+2023-09-11 12:33:00,72.51,72.51,72.51,72.51,203.0,BWXT
+2023-09-11 12:32:00,72.535,72.535,72.535,72.535,114.0,BWXT
+2023-09-11 12:31:00,72.54,72.54,72.48,72.48,433.0,BWXT
+2023-09-11 12:30:00,72.575,72.575,72.53,72.54,950.0,BWXT
+2023-09-11 12:29:00,72.62,72.62,72.62,72.62,544.0,BWXT
+2023-09-11 12:28:00,72.54,72.575,72.54,72.575,529.0,BWXT
+2023-09-11 12:26:00,72.507,72.55,72.507,72.55,369.0,BWXT
+2023-09-11 12:25:00,72.53,72.53,72.53,72.53,350.0,BWXT
+2023-09-11 12:24:00,72.56,72.56,72.55,72.56,400.0,BWXT
+2023-09-11 12:23:00,72.535,72.535,72.535,72.535,211.0,BWXT
+2023-09-11 12:22:00,72.475,72.51,72.475,72.51,989.0,BWXT
+2023-09-11 12:21:00,72.51,72.51,72.48,72.5,516.0,BWXT
+2023-09-11 12:19:00,72.53,72.535,72.51,72.535,800.0,BWXT
+2023-09-11 12:18:00,72.52,72.53,72.52,72.52,842.0,BWXT
+2023-09-11 12:17:00,72.505,72.52,72.505,72.52,661.0,BWXT
+2023-09-11 12:16:00,72.52,72.52,72.497,72.497,218.0,BWXT
+2023-09-11 12:15:00,72.529,72.529,72.495,72.495,585.0,BWXT
+2023-09-11 12:14:00,72.53,72.53,72.53,72.53,154.0,BWXT
+2023-09-11 12:13:00,72.46,72.5,72.46,72.5,680.0,BWXT
+2023-09-11 12:12:00,72.48,72.48,72.48,72.48,160.0,BWXT
+2023-09-11 12:11:00,72.5,72.5,72.5,72.5,240.0,BWXT
+2023-09-11 12:09:00,72.45,72.495,72.45,72.495,581.0,BWXT
+2023-09-11 12:08:00,72.4,72.46,72.4,72.46,1459.0,BWXT
+2023-09-11 12:07:00,72.37,72.38,72.342,72.36,1533.0,BWXT
+2023-09-11 12:06:00,72.375,72.375,72.375,72.375,159.0,BWXT
+2023-09-11 12:04:00,72.4,72.41,72.335,72.335,4223.0,BWXT
+2023-09-11 12:03:00,72.37,72.4,72.37,72.4,557.0,BWXT
+2023-09-11 12:02:00,72.395,72.395,72.395,72.395,242.0,BWXT
+2023-09-11 12:01:00,72.41,72.45,72.375,72.375,3441.0,BWXT
+2023-09-11 12:00:00,72.41,72.41,72.41,72.41,159.0,BWXT
+2023-09-11 11:59:00,72.37,72.37,72.37,72.37,144.0,BWXT
+2023-09-11 11:58:00,72.37,72.37,72.37,72.37,209.0,BWXT
+2023-09-11 11:57:00,72.37,72.37,72.37,72.37,149.0,BWXT
+2023-09-11 11:55:00,72.385,72.43,72.385,72.43,238.0,BWXT
+2023-09-11 11:54:00,72.39,72.4,72.39,72.4,446.0,BWXT
+2023-09-11 11:52:00,72.36,72.36,72.36,72.36,105.0,BWXT
+2023-09-11 11:51:00,72.3,72.35,72.295,72.35,1627.0,BWXT
+2023-09-11 11:50:00,72.34,72.35,72.31,72.35,2129.0,BWXT
+2023-09-11 11:49:00,72.34,72.34,72.327,72.327,510.0,BWXT
+2023-09-11 11:48:00,72.34,72.34,72.315,72.34,834.0,BWXT
+2023-09-11 11:47:00,72.225,72.31,72.225,72.31,1188.0,BWXT
+2023-09-11 11:46:00,72.24,72.24,72.21,72.21,381.0,BWXT
+2023-09-11 11:45:00,72.21,72.21,72.205,72.21,330.0,BWXT
+2023-09-11 11:44:00,72.22,72.22,72.22,72.22,435.0,BWXT
+2023-09-11 11:43:00,72.19,72.19,72.19,72.19,100.0,BWXT
+2023-09-11 11:42:00,72.19,72.21,72.175,72.19,2874.0,BWXT
+2023-09-11 11:41:00,72.22,72.22,72.22,72.22,117.0,BWXT
+2023-09-11 11:40:00,72.21,72.21,72.205,72.205,437.0,BWXT
+2023-09-11 11:39:00,72.165,72.18,72.165,72.18,994.0,BWXT
+2023-09-11 11:37:00,72.18,72.18,72.18,72.18,244.0,BWXT
+2023-09-11 11:36:00,72.185,72.185,72.185,72.185,357.0,BWXT
+2023-09-11 11:35:00,72.18,72.19,72.18,72.185,993.0,BWXT
+2023-09-11 11:34:00,72.215,72.215,72.215,72.215,210.0,BWXT
+2023-09-11 11:33:00,72.23,72.23,72.19,72.19,1733.0,BWXT
+2023-09-11 11:32:00,72.28,72.285,72.235,72.285,345.0,BWXT
+2023-09-11 11:31:00,72.235,72.235,72.235,72.235,603.0,BWXT
+2023-09-11 11:28:00,72.14,72.14,72.11,72.14,1068.0,BWXT
+2023-09-11 11:25:00,72.12,72.137,72.085,72.095,2180.0,BWXT
+2023-09-11 11:24:00,72.095,72.11,72.095,72.11,937.0,BWXT
+2023-09-11 11:22:00,72.13,72.13,72.13,72.13,150.0,BWXT
+2023-09-11 11:21:00,72.11,72.11,72.105,72.105,240.0,BWXT
+2023-09-11 11:17:00,72.1,72.1,72.1,72.1,159.0,BWXT
+2023-09-11 11:15:00,72.09,72.09,72.09,72.09,1463.0,BWXT
+2023-09-11 11:12:00,72.05,72.125,72.05,72.125,1722.0,BWXT
+2023-09-11 11:08:00,72.0,72.02,71.99,72.01,1380.0,BWXT
+2023-09-11 11:07:00,72.02,72.02,72.02,72.02,260.0,BWXT
+2023-09-11 11:05:00,72.015,72.015,72.015,72.015,120.0,BWXT
+2023-09-11 11:04:00,72.015,72.015,72.015,72.015,222.0,BWXT
+2023-09-11 11:03:00,72.025,72.025,71.99,72.015,762.0,BWXT
+2023-09-11 11:02:00,72.0,72.025,72.0,72.025,1015.0,BWXT
+2023-09-11 11:01:00,72.1,72.1,72.02,72.04,705.0,BWXT
+2023-09-11 10:59:00,72.095,72.095,72.095,72.095,219.0,BWXT
+2023-09-11 10:58:00,72.04,72.07,72.015,72.06,2178.0,BWXT
+2023-09-11 10:57:00,72.05,72.05,72.05,72.05,290.0,BWXT
+2023-09-11 10:55:00,72.04,72.1,72.04,72.1,898.0,BWXT
+2023-09-11 10:54:00,72.069,72.069,72.069,72.069,187.0,BWXT
+2023-09-11 10:53:00,72.085,72.085,72.085,72.085,140.0,BWXT
+2023-09-11 10:52:00,72.05,72.11,72.05,72.1,1160.0,BWXT
+2023-09-11 10:51:00,72.07,72.07,72.05,72.05,1705.0,BWXT
+2023-09-11 10:50:00,72.1,72.1,72.095,72.095,405.0,BWXT
+2023-09-11 10:49:00,72.12,72.12,72.105,72.105,337.0,BWXT
+2023-09-11 10:48:00,72.1,72.1,72.1,72.1,243.0,BWXT
+2023-09-11 10:46:00,72.11,72.11,72.11,72.11,688.0,BWXT
+2023-09-11 10:44:00,72.07,72.07,72.07,72.07,624.0,BWXT
+2023-09-11 10:43:00,72.03,72.035,72.03,72.035,380.0,BWXT
+2023-09-11 10:41:00,72.035,72.07,72.035,72.07,425.0,BWXT
+2023-09-11 10:40:00,72.01,72.01,72.01,72.01,281.0,BWXT
+2023-09-11 10:38:00,72.045,72.045,72.045,72.045,154.0,BWXT
+2023-09-11 10:37:00,72.06,72.115,72.055,72.115,327.0,BWXT
+2023-09-11 10:35:00,72.03,72.075,72.03,72.075,637.0,BWXT
+2023-09-11 10:34:00,72.04,72.04,72.0,72.02,1035.0,BWXT
+2023-09-11 10:32:00,72.08,72.08,72.08,72.08,1129.0,BWXT
+2023-09-11 10:31:00,72.08,72.08,72.075,72.075,456.0,BWXT
+2023-09-11 10:30:00,72.16,72.176,72.15,72.176,1501.0,BWXT
+2023-09-11 10:28:00,72.16,72.21,72.16,72.2,1178.0,BWXT
+2023-09-11 10:27:00,72.199,72.2,72.17,72.17,1331.0,BWXT
+2023-09-11 10:24:00,72.015,72.21,72.015,72.18,3121.0,BWXT
+2023-09-11 10:23:00,72.05,72.05,72.05,72.05,331.0,BWXT
+2023-09-11 10:22:00,71.99,72.05,71.99,72.05,974.0,BWXT
+2023-09-11 10:18:00,71.99,72.03,71.99,72.03,339.0,BWXT
+2023-09-11 10:17:00,71.92,72.03,71.92,72.03,793.0,BWXT
+2023-09-11 10:16:00,71.9,71.9,71.865,71.9,485.0,BWXT
+2023-09-11 10:15:00,71.83,71.9,71.79,71.9,785.0,BWXT
+2023-09-11 10:14:00,71.815,71.815,71.815,71.815,182.0,BWXT
+2023-09-11 10:13:00,71.7,71.79,71.68,71.79,3138.0,BWXT
+2023-09-11 10:09:00,71.585,71.63,71.585,71.63,920.0,BWXT
+2023-09-11 10:08:00,71.55,71.63,71.546,71.57,1342.0,BWXT
+2023-09-11 10:07:00,71.59,71.59,71.59,71.59,188.0,BWXT
+2023-09-11 10:06:00,71.65,71.65,71.575,71.575,1155.0,BWXT
+2023-09-11 10:05:00,71.71,71.71,71.69,71.69,625.0,BWXT
+2023-09-11 10:03:00,71.757,71.757,71.757,71.757,263.0,BWXT
+2023-09-11 10:02:00,71.74,71.74,71.69,71.72,1415.0,BWXT
+2023-09-11 10:01:00,71.75,71.8,71.75,71.78,1078.0,BWXT
+2023-09-11 10:00:00,71.765,71.765,71.675,71.675,1637.0,BWXT
+2023-09-11 09:58:00,71.75,71.82,71.73,71.78,2362.0,BWXT
+2023-09-11 09:57:00,71.8,71.8,71.7,71.7,2724.0,BWXT
+2023-09-11 09:55:00,71.81,71.81,71.81,71.81,396.0,BWXT
+2023-09-11 09:54:00,71.73,71.73,71.73,71.73,146.0,BWXT
+2023-09-11 09:53:00,71.81,71.81,71.81,71.81,241.0,BWXT
+2023-09-11 09:52:00,71.915,71.93,71.74,71.74,2717.0,BWXT
+2023-09-11 09:51:00,71.905,71.905,71.9,71.9,614.0,BWXT
+2023-09-11 09:49:00,71.765,71.88,71.765,71.88,2063.0,BWXT
+2023-09-11 09:48:00,71.77,71.82,71.77,71.82,494.0,BWXT
+2023-09-11 09:47:00,71.765,71.765,71.765,71.765,543.0,BWXT
+2023-09-11 09:45:00,71.72,71.76,71.72,71.74,1247.0,BWXT
+2023-09-11 09:44:00,71.72,71.785,71.72,71.72,1764.0,BWXT
+2023-09-11 09:43:00,71.97,72.0,71.72,71.72,3153.0,BWXT
+2023-09-11 09:42:00,71.97,72.015,71.97,72.015,746.0,BWXT
+2023-09-11 09:41:00,71.985,72.0,71.97,71.97,503.0,BWXT
+2023-09-11 09:40:00,72.015,72.015,72.007,72.007,578.0,BWXT
+2023-09-11 09:39:00,72.025,72.025,72.025,72.025,233.0,BWXT
+2023-09-11 09:38:00,72.0,72.042,72.0,72.0,10678.0,BWXT
+2023-09-11 09:37:00,72.0,72.012,71.93,72.012,839.0,BWXT
+2023-09-11 09:36:00,72.03,72.045,72.02,72.02,806.0,BWXT
+2023-09-11 09:35:00,71.879,72.105,71.879,72.105,3213.0,BWXT
+2023-09-11 09:34:00,71.875,71.875,71.875,71.875,284.0,BWXT
+2023-09-11 09:33:00,71.77,71.77,71.77,71.77,241.0,BWXT
+2023-09-11 09:32:00,72.01,72.01,72.01,72.01,168.0,BWXT
+2023-09-11 09:31:00,72.16,72.16,72.16,72.16,295.0,BWXT
+2023-09-11 09:30:00,72.1,72.1,72.0,72.07,3802.0,BWXT
+2023-09-11 08:02:00,72.1,72.1,72.1,72.1,1.0,BWXT
+2023-09-11 08:01:00,72.1,72.1,72.1,72.1,1.0,BWXT
+2023-09-11 08:00:00,71.867,71.867,71.867,71.867,33.0,BWXT
diff --git a/data/BW_2023_10_3.csv b/data/BW_2023_10_3.csv
new file mode 100644
index 000000000..dd94a0bbf
--- /dev/null
+++ b/data/BW_2023_10_3.csv
@@ -0,0 +1,4055 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 13:51:00,3.777,3.778,3.777,3.778,253.0,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 12:43:00,3.789,3.789,3.781,3.785,6316.0,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 10:52:00,3.93,3.933,3.92,3.93,6643.0,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 15:01:00,4.215,4.217,4.215,4.218,1898.0,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 13:55:00,4.23,4.23,4.225,4.228,4538.0,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
+2023-09-28 19:00:00,4.22,4.22,4.22,4.22,100011.0,BW
+2023-09-28 18:30:00,4.22,4.22,4.22,4.22,100011.0,BW
+2023-09-28 18:02:00,4.25,4.25,4.25,4.25,24.0,BW
+2023-09-28 16:10:00,4.22,4.22,4.22,4.22,100011.0,BW
+2023-09-28 16:02:00,4.22,4.22,4.22,4.22,856.0,BW
+2023-09-28 16:01:00,4.22,4.22,4.22,4.22,5971.0,BW
+2023-09-28 16:00:00,4.22,4.22,4.22,4.22,207126.0,BW
+2023-09-28 15:59:00,4.22,4.23,4.22,4.22,28057.0,BW
+2023-09-28 15:58:00,4.22,4.23,4.22,4.23,6781.0,BW
+2023-09-28 15:57:00,4.23,4.235,4.23,4.23,8934.0,BW
+2023-09-28 15:56:00,4.25,4.255,4.22,4.23,29813.0,BW
+2023-09-28 15:55:00,4.25,4.25,4.245,4.25,6015.0,BW
+2023-09-28 15:54:00,4.255,4.255,4.25,4.25,2357.0,BW
+2023-09-28 15:53:00,4.25,4.255,4.25,4.255,343.0,BW
+2023-09-28 15:52:00,4.255,4.255,4.255,4.255,257.0,BW
+2023-09-28 15:51:00,4.255,4.255,4.255,4.255,2021.0,BW
+2023-09-28 15:50:00,4.25,4.25,4.25,4.25,5845.0,BW
+2023-09-28 15:49:00,4.25,4.25,4.25,4.25,425.0,BW
+2023-09-28 15:48:00,4.25,4.25,4.25,4.25,528.0,BW
+2023-09-28 15:47:00,4.26,4.26,4.255,4.255,2440.0,BW
+2023-09-28 15:46:00,4.26,4.26,4.26,4.26,225.0,BW
+2023-09-28 15:45:00,4.268,4.268,4.265,4.265,1104.0,BW
+2023-09-28 15:44:00,4.27,4.27,4.265,4.265,2287.0,BW
+2023-09-28 15:43:00,4.27,4.27,4.261,4.265,3520.0,BW
+2023-09-28 15:41:00,4.275,4.275,4.275,4.275,107.0,BW
+2023-09-28 15:40:00,4.272,4.28,4.27,4.272,1431.0,BW
+2023-09-28 15:39:00,4.275,4.275,4.27,4.27,838.0,BW
+2023-09-28 15:38:00,4.275,4.275,4.275,4.275,1030.0,BW
+2023-09-28 15:36:00,4.28,4.28,4.27,4.275,2717.0,BW
+2023-09-28 15:34:00,4.29,4.29,4.285,4.285,4365.0,BW
+2023-09-28 15:32:00,4.29,4.295,4.29,4.295,382.0,BW
+2023-09-28 15:31:00,4.3,4.3,4.3,4.3,1089.0,BW
+2023-09-28 15:30:00,4.32,4.32,4.3,4.3,4549.0,BW
+2023-09-28 15:29:00,4.315,4.315,4.315,4.315,321.0,BW
+2023-09-28 15:28:00,4.315,4.315,4.315,4.315,317.0,BW
+2023-09-28 15:27:00,4.32,4.32,4.315,4.315,562.0,BW
+2023-09-28 15:26:00,4.315,4.315,4.315,4.315,236.0,BW
+2023-09-28 15:25:00,4.315,4.32,4.315,4.315,621.0,BW
+2023-09-28 15:24:00,4.315,4.315,4.315,4.315,127.0,BW
+2023-09-28 15:23:00,4.315,4.315,4.315,4.315,333.0,BW
+2023-09-28 15:22:00,4.315,4.32,4.315,4.32,553.0,BW
+2023-09-28 15:20:00,4.315,4.315,4.315,4.315,125.0,BW
+2023-09-28 15:19:00,4.32,4.32,4.315,4.315,675.0,BW
+2023-09-28 15:18:00,4.315,4.315,4.315,4.315,787.0,BW
+2023-09-28 15:17:00,4.315,4.315,4.315,4.315,122.0,BW
+2023-09-28 15:16:00,4.305,4.315,4.305,4.315,1629.0,BW
+2023-09-28 15:15:00,4.305,4.305,4.305,4.305,105.0,BW
+2023-09-28 15:14:00,4.305,4.305,4.305,4.305,214.0,BW
+2023-09-28 15:12:00,4.305,4.31,4.305,4.31,830.0,BW
+2023-09-28 15:09:00,4.305,4.305,4.305,4.305,132.0,BW
+2023-09-28 15:08:00,4.305,4.31,4.305,4.31,214.0,BW
+2023-09-28 15:07:00,4.305,4.31,4.305,4.31,732.0,BW
+2023-09-28 15:06:00,4.307,4.307,4.305,4.305,364.0,BW
+2023-09-28 15:02:00,4.3,4.305,4.3,4.305,5555.0,BW
+2023-09-28 15:00:00,4.295,4.295,4.295,4.295,310.0,BW
+2023-09-28 14:59:00,4.3,4.3,4.295,4.3,502.0,BW
+2023-09-28 14:58:00,4.3,4.3,4.3,4.3,174.0,BW
+2023-09-28 14:57:00,4.3,4.3,4.295,4.3,424.0,BW
+2023-09-28 14:55:00,4.3,4.3,4.29,4.29,313.0,BW
+2023-09-28 14:54:00,4.3,4.3,4.3,4.3,400.0,BW
+2023-09-28 14:53:00,4.3,4.3,4.3,4.3,100.0,BW
+2023-09-28 14:52:00,4.295,4.3,4.295,4.295,462.0,BW
+2023-09-28 14:51:00,4.3,4.3,4.3,4.3,300.0,BW
+2023-09-28 14:49:00,4.295,4.295,4.295,4.295,159.0,BW
+2023-09-28 14:47:00,4.3,4.3,4.3,4.3,2565.0,BW
+2023-09-28 14:46:00,4.31,4.31,4.31,4.31,104.0,BW
+2023-09-28 14:45:00,4.305,4.31,4.305,4.31,263.0,BW
+2023-09-28 14:44:00,4.305,4.307,4.305,4.307,200.0,BW
+2023-09-28 14:43:00,4.305,4.31,4.305,4.305,447.0,BW
+2023-09-28 14:42:00,4.3,4.31,4.3,4.31,1586.0,BW
+2023-09-28 14:40:00,4.29,4.29,4.29,4.29,200.0,BW
+2023-09-28 14:38:00,4.3,4.3,4.295,4.295,200.0,BW
+2023-09-28 14:37:00,4.29,4.29,4.29,4.29,1850.0,BW
+2023-09-28 14:36:00,4.29,4.29,4.285,4.285,1808.0,BW
+2023-09-28 14:35:00,4.295,4.295,4.295,4.295,228.0,BW
+2023-09-28 14:34:00,4.305,4.305,4.3,4.3,934.0,BW
+2023-09-28 14:32:00,4.305,4.305,4.305,4.305,202.0,BW
+2023-09-28 14:31:00,4.3,4.305,4.3,4.305,1994.0,BW
+2023-09-28 14:30:00,4.295,4.3,4.29,4.295,5153.0,BW
+2023-09-28 14:29:00,4.295,4.295,4.295,4.295,203.0,BW
+2023-09-28 14:27:00,4.29,4.3,4.29,4.3,1537.0,BW
+2023-09-28 14:26:00,4.29,4.29,4.29,4.29,117.0,BW
+2023-09-28 14:25:00,4.285,4.285,4.285,4.285,106.0,BW
+2023-09-28 14:24:00,4.29,4.29,4.29,4.29,417.0,BW
+2023-09-28 14:23:00,4.285,4.285,4.285,4.285,603.0,BW
+2023-09-28 14:20:00,4.285,4.285,4.285,4.285,681.0,BW
+2023-09-28 14:19:00,4.28,4.29,4.28,4.29,5012.0,BW
+2023-09-28 14:18:00,4.275,4.275,4.275,4.275,100.0,BW
+2023-09-28 14:17:00,4.284,4.285,4.275,4.28,2030.0,BW
+2023-09-28 14:16:00,4.28,4.28,4.28,4.28,1593.0,BW
+2023-09-28 14:14:00,4.275,4.28,4.275,4.275,782.0,BW
+2023-09-28 14:09:00,4.275,4.275,4.275,4.275,229.0,BW
+2023-09-28 14:05:00,4.28,4.28,4.28,4.28,128.0,BW
+2023-09-28 13:59:00,4.275,4.275,4.275,4.275,302.0,BW
+2023-09-28 13:58:00,4.28,4.28,4.275,4.275,311.0,BW
+2023-09-28 13:57:00,4.275,4.275,4.275,4.275,224.0,BW
+2023-09-28 13:47:00,4.27,4.27,4.27,4.27,874.0,BW
+2023-09-28 13:46:00,4.265,4.265,4.265,4.265,200.0,BW
+2023-09-28 13:44:00,4.27,4.27,4.265,4.265,2119.0,BW
+2023-09-28 13:43:00,4.27,4.27,4.27,4.27,1144.0,BW
+2023-09-28 13:41:00,4.265,4.265,4.265,4.265,126.0,BW
+2023-09-28 13:40:00,4.27,4.27,4.265,4.265,1341.0,BW
+2023-09-28 13:38:00,4.27,4.27,4.27,4.27,220.0,BW
+2023-09-28 13:37:00,4.275,4.275,4.275,4.275,202.0,BW
+2023-09-28 13:36:00,4.28,4.28,4.275,4.275,1524.0,BW
+2023-09-28 13:32:00,4.275,4.275,4.275,4.275,211.0,BW
+2023-09-28 13:31:00,4.28,4.28,4.28,4.28,121.0,BW
+2023-09-28 13:30:00,4.28,4.28,4.275,4.28,2144.0,BW
+2023-09-28 13:29:00,4.285,4.285,4.285,4.285,108.0,BW
+2023-09-28 13:28:00,4.285,4.285,4.285,4.285,170.0,BW
+2023-09-28 13:27:00,4.29,4.29,4.285,4.285,575.0,BW
+2023-09-28 13:25:00,4.29,4.29,4.285,4.285,764.0,BW
+2023-09-28 13:20:00,4.29,4.29,4.29,4.29,234.0,BW
+2023-09-28 13:16:00,4.3,4.3,4.3,4.3,207.0,BW
+2023-09-28 13:14:00,4.3,4.3,4.3,4.3,100.0,BW
+2023-09-28 13:11:00,4.295,4.295,4.295,4.295,111.0,BW
+2023-09-28 13:08:00,4.29,4.29,4.29,4.29,613.0,BW
+2023-09-28 13:07:00,4.285,4.285,4.285,4.285,200.0,BW
+2023-09-28 13:06:00,4.28,4.285,4.28,4.285,1120.0,BW
+2023-09-28 13:05:00,4.28,4.28,4.275,4.275,1447.0,BW
+2023-09-28 13:04:00,4.29,4.29,4.285,4.285,939.0,BW
+2023-09-28 13:01:00,4.295,4.295,4.295,4.295,100.0,BW
+2023-09-28 13:00:00,4.295,4.295,4.29,4.295,1402.0,BW
+2023-09-28 12:57:00,4.29,4.3,4.29,4.29,4291.0,BW
+2023-09-28 12:56:00,4.285,4.285,4.285,4.285,149.0,BW
+2023-09-28 12:54:00,4.29,4.29,4.29,4.29,950.0,BW
+2023-09-28 12:50:00,4.3,4.3,4.295,4.295,1776.0,BW
+2023-09-28 12:49:00,4.31,4.31,4.305,4.305,2967.0,BW
+2023-09-28 12:48:00,4.315,4.315,4.315,4.315,212.0,BW
+2023-09-28 12:47:00,4.315,4.315,4.315,4.315,931.0,BW
+2023-09-28 12:41:00,4.315,4.315,4.315,4.315,467.0,BW
+2023-09-28 12:38:00,4.315,4.315,4.315,4.315,100.0,BW
+2023-09-28 12:37:00,4.315,4.315,4.315,4.315,511.0,BW
+2023-09-28 12:33:00,4.315,4.315,4.315,4.315,107.0,BW
+2023-09-28 12:30:00,4.31,4.31,4.307,4.307,506.0,BW
+2023-09-28 12:28:00,4.3,4.3,4.3,4.3,1808.0,BW
+2023-09-28 12:23:00,4.299,4.299,4.299,4.299,240.0,BW
+2023-09-28 12:21:00,4.295,4.295,4.295,4.295,102.0,BW
+2023-09-28 12:20:00,4.305,4.305,4.3,4.3,1726.0,BW
+2023-09-28 12:19:00,4.305,4.305,4.305,4.305,251.0,BW
+2023-09-28 12:17:00,4.305,4.305,4.305,4.305,478.0,BW
+2023-09-28 12:15:00,4.305,4.305,4.305,4.305,345.0,BW
+2023-09-28 12:14:00,4.3,4.3,4.3,4.3,121.0,BW
+2023-09-28 12:11:00,4.305,4.305,4.305,4.305,272.0,BW
+2023-09-28 12:10:00,4.3,4.305,4.3,4.305,1526.0,BW
+2023-09-28 12:08:00,4.296,4.296,4.296,4.296,749.0,BW
+2023-09-28 12:02:00,4.295,4.295,4.295,4.295,162.0,BW
+2023-09-28 11:58:00,4.29,4.295,4.29,4.29,1107.0,BW
+2023-09-28 11:57:00,4.285,4.29,4.285,4.29,647.0,BW
+2023-09-28 11:56:00,4.29,4.29,4.285,4.285,684.0,BW
+2023-09-28 11:55:00,4.295,4.295,4.285,4.285,2337.0,BW
+2023-09-28 11:54:00,4.29,4.295,4.29,4.295,596.0,BW
+2023-09-28 11:53:00,4.3,4.3,4.285,4.285,3060.0,BW
+2023-09-28 11:52:00,4.295,4.295,4.295,4.295,214.0,BW
+2023-09-28 11:51:00,4.295,4.295,4.295,4.295,519.0,BW
+2023-09-28 11:50:00,4.29,4.29,4.29,4.29,155.0,BW
+2023-09-28 11:49:00,4.295,4.295,4.295,4.295,105.0,BW
+2023-09-28 11:48:00,4.305,4.305,4.29,4.295,3618.0,BW
+2023-09-28 11:47:00,4.3,4.305,4.3,4.305,1879.0,BW
+2023-09-28 11:45:00,4.29,4.29,4.29,4.29,100.0,BW
+2023-09-28 11:44:00,4.3,4.3,4.295,4.295,1331.0,BW
+2023-09-28 11:43:00,4.295,4.305,4.29,4.3,4406.0,BW
+2023-09-28 11:42:00,4.295,4.295,4.295,4.295,113.0,BW
+2023-09-28 11:38:00,4.285,4.29,4.285,4.29,1172.0,BW
+2023-09-28 11:37:00,4.27,4.28,4.27,4.28,1340.0,BW
+2023-09-28 11:34:00,4.265,4.265,4.265,4.265,116.0,BW
+2023-09-28 11:32:00,4.25,4.265,4.25,4.26,1327.0,BW
+2023-09-28 11:29:00,4.245,4.245,4.245,4.245,245.0,BW
+2023-09-28 11:28:00,4.25,4.25,4.245,4.245,2411.0,BW
+2023-09-28 11:26:00,4.245,4.245,4.24,4.24,512.0,BW
+2023-09-28 11:24:00,4.245,4.245,4.245,4.245,221.0,BW
+2023-09-28 11:21:00,4.245,4.245,4.24,4.245,1043.0,BW
+2023-09-28 11:15:00,4.24,4.25,4.24,4.245,612.0,BW
+2023-09-28 11:11:00,4.25,4.25,4.25,4.25,165.0,BW
+2023-09-28 11:10:00,4.24,4.245,4.24,4.245,636.0,BW
+2023-09-28 11:08:00,4.23,4.24,4.23,4.235,2241.0,BW
+2023-09-28 11:04:00,4.225,4.225,4.22,4.22,310.0,BW
+2023-09-28 11:03:00,4.23,4.235,4.225,4.225,4762.0,BW
+2023-09-28 11:01:00,4.235,4.235,4.235,4.235,200.0,BW
+2023-09-28 11:00:00,4.235,4.235,4.235,4.235,435.0,BW
+2023-09-28 10:58:00,4.245,4.245,4.235,4.235,2226.0,BW
+2023-09-28 10:49:00,4.245,4.245,4.245,4.245,120.0,BW
+2023-09-28 10:48:00,4.245,4.245,4.245,4.245,308.0,BW
+2023-09-28 10:46:00,4.245,4.245,4.245,4.245,1611.0,BW
+2023-09-28 10:45:00,4.245,4.245,4.245,4.245,140.0,BW
+2023-09-28 10:44:00,4.245,4.245,4.245,4.245,115.0,BW
+2023-09-28 10:42:00,4.24,4.24,4.24,4.24,762.0,BW
+2023-09-28 10:39:00,4.23,4.23,4.23,4.23,924.0,BW
+2023-09-28 10:38:00,4.205,4.225,4.205,4.225,1426.0,BW
+2023-09-28 10:37:00,4.22,4.22,4.21,4.21,2206.0,BW
+2023-09-28 10:36:00,4.23,4.23,4.221,4.221,2019.0,BW
+2023-09-28 10:34:00,4.24,4.24,4.22,4.22,3677.0,BW
+2023-09-28 10:33:00,4.23,4.235,4.23,4.235,500.0,BW
+2023-09-28 10:32:00,4.226,4.226,4.226,4.226,678.0,BW
+2023-09-28 10:30:00,4.24,4.24,4.225,4.23,2900.0,BW
+2023-09-28 10:29:00,4.245,4.245,4.245,4.245,116.0,BW
+2023-09-28 10:24:00,4.245,4.245,4.245,4.245,300.0,BW
+2023-09-28 10:23:00,4.25,4.25,4.25,4.25,558.0,BW
+2023-09-28 10:22:00,4.259,4.259,4.259,4.259,255.0,BW
+2023-09-28 10:21:00,4.25,4.25,4.25,4.25,121.0,BW
+2023-09-28 10:20:00,4.24,4.25,4.24,4.25,3615.0,BW
+2023-09-28 10:18:00,4.23,4.23,4.23,4.23,913.0,BW
+2023-09-28 10:17:00,4.23,4.23,4.23,4.23,266.0,BW
+2023-09-28 10:16:00,4.24,4.24,4.23,4.23,2449.0,BW
+2023-09-28 10:13:00,4.24,4.24,4.24,4.24,913.0,BW
+2023-09-28 10:11:00,4.245,4.245,4.245,4.245,200.0,BW
+2023-09-28 10:10:00,4.235,4.24,4.235,4.24,441.0,BW
+2023-09-28 10:09:00,4.245,4.25,4.24,4.24,6006.0,BW
+2023-09-28 10:08:00,4.24,4.24,4.24,4.24,411.0,BW
+2023-09-28 10:07:00,4.23,4.235,4.23,4.235,467.0,BW
+2023-09-28 10:06:00,4.235,4.235,4.23,4.23,262.0,BW
+2023-09-28 10:05:00,4.26,4.26,4.235,4.235,3151.0,BW
+2023-09-28 10:04:00,4.265,4.265,4.265,4.265,220.0,BW
+2023-09-28 10:01:00,4.265,4.265,4.265,4.265,182.0,BW
+2023-09-28 10:00:00,4.26,4.26,4.26,4.26,277.0,BW
+2023-09-28 09:59:00,4.235,4.235,4.235,4.235,258.0,BW
+2023-09-28 09:58:00,4.24,4.24,4.235,4.235,537.0,BW
+2023-09-28 09:57:00,4.255,4.255,4.25,4.25,510.0,BW
+2023-09-28 09:56:00,4.26,4.26,4.26,4.26,124.0,BW
+2023-09-28 09:54:00,4.25,4.25,4.25,4.25,318.0,BW
+2023-09-28 09:53:00,4.245,4.245,4.24,4.24,200.0,BW
+2023-09-28 09:52:00,4.255,4.255,4.25,4.25,879.0,BW
+2023-09-28 09:49:00,4.25,4.25,4.245,4.25,1159.0,BW
+2023-09-28 09:48:00,4.25,4.25,4.25,4.25,331.0,BW
+2023-09-28 09:47:00,4.26,4.26,4.26,4.26,301.0,BW
+2023-09-28 09:45:00,4.265,4.265,4.265,4.265,530.0,BW
+2023-09-28 09:44:00,4.26,4.26,4.26,4.26,526.0,BW
+2023-09-28 09:43:00,4.27,4.27,4.27,4.27,117.0,BW
+2023-09-28 09:42:00,4.24,4.27,4.24,4.27,2763.0,BW
+2023-09-28 09:41:00,4.235,4.24,4.235,4.24,231.0,BW
+2023-09-28 09:40:00,4.245,4.25,4.245,4.25,1387.0,BW
+2023-09-28 09:39:00,4.27,4.27,4.26,4.26,1176.0,BW
+2023-09-28 09:38:00,4.285,4.285,4.28,4.28,602.0,BW
+2023-09-28 09:37:00,4.285,4.285,4.275,4.275,825.0,BW
+2023-09-28 09:36:00,4.3,4.3,4.29,4.29,2346.0,BW
+2023-09-28 09:35:00,4.3,4.3,4.3,4.3,447.0,BW
+2023-09-28 09:34:00,4.295,4.295,4.295,4.295,1148.0,BW
+2023-09-28 09:33:00,4.26,4.28,4.26,4.28,758.0,BW
+2023-09-28 09:32:00,4.26,4.28,4.26,4.26,2456.0,BW
+2023-09-28 09:30:00,4.27,4.27,4.23,4.23,2175.0,BW
+2023-09-27 19:00:00,4.27,4.27,4.27,4.27,53581.0,BW
+2023-09-27 18:30:00,4.27,4.27,4.27,4.27,53581.0,BW
+2023-09-27 16:25:00,4.27,4.27,4.27,4.27,16.0,BW
+2023-09-27 16:10:00,4.27,4.27,4.27,4.27,53581.0,BW
+2023-09-27 16:02:00,4.27,4.27,4.27,4.27,2724.0,BW
+2023-09-27 16:01:00,4.27,4.27,4.27,4.27,2.0,BW
+2023-09-27 16:00:00,4.275,4.275,4.27,4.27,110016.0,BW
+2023-09-27 15:59:00,4.275,4.28,4.27,4.275,14611.0,BW
+2023-09-27 15:58:00,4.275,4.277,4.27,4.27,1646.0,BW
+2023-09-27 15:57:00,4.26,4.28,4.26,4.275,14443.0,BW
+2023-09-27 15:56:00,4.27,4.275,4.26,4.26,9549.0,BW
+2023-09-27 15:55:00,4.275,4.28,4.27,4.275,7400.0,BW
+2023-09-27 15:54:00,4.275,4.28,4.27,4.275,1409.0,BW
+2023-09-27 15:53:00,4.275,4.28,4.27,4.275,4581.0,BW
+2023-09-27 15:52:00,4.27,4.275,4.27,4.27,1538.0,BW
+2023-09-27 15:51:00,4.275,4.28,4.27,4.278,3004.0,BW
+2023-09-27 15:50:00,4.27,4.28,4.27,4.27,3417.0,BW
+2023-09-27 15:49:00,4.275,4.275,4.27,4.27,478.0,BW
+2023-09-27 15:48:00,4.28,4.28,4.27,4.27,7936.0,BW
+2023-09-27 15:47:00,4.28,4.29,4.28,4.28,4518.0,BW
+2023-09-27 15:46:00,4.29,4.29,4.28,4.285,5824.0,BW
+2023-09-27 15:45:00,4.292,4.295,4.29,4.29,874.0,BW
+2023-09-27 15:44:00,4.295,4.295,4.29,4.295,534.0,BW
+2023-09-27 15:43:00,4.29,4.29,4.29,4.29,102.0,BW
+2023-09-27 15:42:00,4.29,4.29,4.285,4.285,3712.0,BW
+2023-09-27 15:41:00,4.29,4.29,4.29,4.29,237.0,BW
+2023-09-27 15:40:00,4.295,4.295,4.29,4.295,535.0,BW
+2023-09-27 15:38:00,4.29,4.3,4.29,4.29,600.0,BW
+2023-09-27 15:37:00,4.295,4.295,4.295,4.295,154.0,BW
+2023-09-27 15:36:00,4.307,4.307,4.295,4.3,3312.0,BW
+2023-09-27 15:35:00,4.305,4.305,4.301,4.305,1109.0,BW
+2023-09-27 15:34:00,4.305,4.305,4.305,4.305,1044.0,BW
+2023-09-27 15:33:00,4.295,4.3,4.295,4.297,3522.0,BW
+2023-09-27 15:32:00,4.295,4.295,4.295,4.295,845.0,BW
+2023-09-27 15:31:00,4.295,4.295,4.295,4.295,113.0,BW
+2023-09-27 15:30:00,4.29,4.29,4.29,4.29,371.0,BW
+2023-09-27 15:29:00,4.29,4.295,4.29,4.295,343.0,BW
+2023-09-27 15:28:00,4.295,4.295,4.295,4.295,188.0,BW
+2023-09-27 15:27:00,4.295,4.295,4.29,4.29,832.0,BW
+2023-09-27 15:25:00,4.29,4.295,4.29,4.295,344.0,BW
+2023-09-27 15:23:00,4.29,4.3,4.29,4.29,387.0,BW
+2023-09-27 15:22:00,4.295,4.295,4.295,4.295,154.0,BW
+2023-09-27 15:21:00,4.29,4.29,4.29,4.29,140.0,BW
+2023-09-27 15:20:00,4.295,4.295,4.295,4.295,1013.0,BW
+2023-09-27 15:19:00,4.295,4.295,4.295,4.295,302.0,BW
+2023-09-27 15:18:00,4.3,4.3,4.295,4.295,1927.0,BW
+2023-09-27 15:17:00,4.3,4.305,4.3,4.305,402.0,BW
+2023-09-27 15:16:00,4.31,4.31,4.305,4.305,328.0,BW
+2023-09-27 15:15:00,4.31,4.31,4.305,4.305,1423.0,BW
+2023-09-27 15:14:00,4.32,4.32,4.32,4.32,406.0,BW
+2023-09-27 15:13:00,4.315,4.315,4.31,4.31,608.0,BW
+2023-09-27 15:12:00,4.315,4.315,4.315,4.315,432.0,BW
+2023-09-27 15:10:00,4.315,4.315,4.315,4.315,121.0,BW
+2023-09-27 15:09:00,4.31,4.31,4.31,4.31,123.0,BW
+2023-09-27 15:08:00,4.315,4.315,4.31,4.31,325.0,BW
+2023-09-27 15:07:00,4.315,4.315,4.315,4.315,278.0,BW
+2023-09-27 15:06:00,4.315,4.315,4.315,4.315,101.0,BW
+2023-09-27 15:05:00,4.31,4.311,4.31,4.311,256.0,BW
+2023-09-27 15:04:00,4.315,4.315,4.315,4.315,241.0,BW
+2023-09-27 15:03:00,4.315,4.315,4.315,4.315,5339.0,BW
+2023-09-27 15:02:00,4.315,4.315,4.315,4.315,101.0,BW
+2023-09-27 15:01:00,4.31,4.31,4.307,4.307,499.0,BW
+2023-09-27 15:00:00,4.315,4.315,4.3,4.31,2587.0,BW
+2023-09-27 14:58:00,4.316,4.316,4.315,4.315,626.0,BW
+2023-09-27 14:57:00,4.305,4.31,4.305,4.305,5287.0,BW
+2023-09-27 14:54:00,4.275,4.3,4.275,4.3,3172.0,BW
+2023-09-27 14:53:00,4.275,4.275,4.27,4.27,360.0,BW
+2023-09-27 14:52:00,4.27,4.27,4.27,4.27,204.0,BW
+2023-09-27 14:49:00,4.275,4.277,4.275,4.277,200.0,BW
+2023-09-27 14:48:00,4.275,4.275,4.27,4.27,670.0,BW
+2023-09-27 14:46:00,4.275,4.275,4.275,4.275,322.0,BW
+2023-09-27 14:45:00,4.275,4.275,4.275,4.275,100.0,BW
+2023-09-27 14:43:00,4.27,4.27,4.27,4.27,814.0,BW
+2023-09-27 14:42:00,4.275,4.275,4.275,4.275,152.0,BW
+2023-09-27 14:41:00,4.275,4.275,4.275,4.275,358.0,BW
+2023-09-27 14:38:00,4.27,4.27,4.27,4.27,100.0,BW
+2023-09-27 14:35:00,4.275,4.275,4.27,4.27,500.0,BW
+2023-09-27 14:34:00,4.285,4.285,4.275,4.275,1396.0,BW
+2023-09-27 14:32:00,4.285,4.285,4.285,4.285,325.0,BW
+2023-09-27 14:31:00,4.285,4.285,4.285,4.285,200.0,BW
+2023-09-27 14:30:00,4.28,4.285,4.28,4.285,997.0,BW
+2023-09-27 14:29:00,4.28,4.28,4.271,4.271,311.0,BW
+2023-09-27 14:28:00,4.275,4.275,4.275,4.275,100.0,BW
+2023-09-27 14:27:00,4.275,4.275,4.27,4.27,902.0,BW
+2023-09-27 14:26:00,4.275,4.275,4.275,4.275,100.0,BW
+2023-09-27 14:25:00,4.271,4.275,4.271,4.275,201.0,BW
+2023-09-27 14:21:00,4.275,4.28,4.27,4.27,1332.0,BW
+2023-09-27 14:20:00,4.27,4.27,4.27,4.27,106.0,BW
+2023-09-27 14:18:00,4.275,4.275,4.275,4.275,320.0,BW
+2023-09-27 14:16:00,4.275,4.275,4.275,4.275,132.0,BW
+2023-09-27 14:15:00,4.275,4.275,4.275,4.275,105.0,BW
+2023-09-27 14:14:00,4.27,4.27,4.27,4.27,110.0,BW
+2023-09-27 14:13:00,4.27,4.275,4.26,4.26,2115.0,BW
+2023-09-27 14:11:00,4.26,4.26,4.26,4.26,220.0,BW
+2023-09-27 14:10:00,4.27,4.27,4.265,4.265,810.0,BW
+2023-09-27 14:08:00,4.29,4.29,4.28,4.28,2121.0,BW
+2023-09-27 14:07:00,4.27,4.3,4.27,4.295,5011.0,BW
+2023-09-27 14:06:00,4.26,4.265,4.26,4.265,1882.0,BW
+2023-09-27 14:04:00,4.26,4.26,4.26,4.26,204.0,BW
+2023-09-27 14:03:00,4.26,4.26,4.26,4.26,319.0,BW
+2023-09-27 14:02:00,4.265,4.265,4.265,4.265,376.0,BW
+2023-09-27 14:01:00,4.29,4.29,4.26,4.265,3306.0,BW
+2023-09-27 14:00:00,4.325,4.325,4.305,4.305,3628.0,BW
+2023-09-27 13:59:00,4.305,4.33,4.295,4.325,9438.0,BW
+2023-09-27 13:58:00,4.24,4.34,4.237,4.31,33341.0,BW
+2023-09-27 13:57:00,4.235,4.24,4.235,4.24,989.0,BW
+2023-09-27 13:56:00,4.225,4.24,4.225,4.235,5823.0,BW
+2023-09-27 13:55:00,4.225,4.225,4.22,4.225,4644.0,BW
+2023-09-27 13:54:00,4.225,4.24,4.225,4.23,15818.0,BW
+2023-09-27 13:53:00,4.171,4.225,4.171,4.225,68123.0,BW
+2023-09-27 13:52:00,4.175,4.175,4.17,4.17,365.0,BW
+2023-09-27 13:51:00,4.165,4.18,4.165,4.175,34287.0,BW
+2023-09-27 13:49:00,4.165,4.165,4.165,4.165,100.0,BW
+2023-09-27 13:48:00,4.155,4.16,4.15,4.16,8264.0,BW
+2023-09-27 13:45:00,4.155,4.155,4.155,4.155,642.0,BW
+2023-09-27 13:44:00,4.16,4.16,4.16,4.16,402.0,BW
+2023-09-27 13:42:00,4.155,4.155,4.153,4.153,203.0,BW
+2023-09-27 13:41:00,4.16,4.16,4.16,4.16,1670.0,BW
+2023-09-27 13:40:00,4.16,4.16,4.16,4.16,100.0,BW
+2023-09-27 13:38:00,4.17,4.17,4.17,4.17,104.0,BW
+2023-09-27 13:37:00,4.16,4.16,4.16,4.16,3162.0,BW
+2023-09-27 13:36:00,4.16,4.16,4.155,4.16,1523.0,BW
+2023-09-27 13:35:00,4.165,4.165,4.16,4.16,754.0,BW
+2023-09-27 13:34:00,4.165,4.165,4.165,4.165,100.0,BW
+2023-09-27 13:33:00,4.17,4.17,4.165,4.165,305.0,BW
+2023-09-27 13:32:00,4.165,4.165,4.165,4.165,209.0,BW
+2023-09-27 13:31:00,4.16,4.165,4.16,4.165,300.0,BW
+2023-09-27 13:29:00,4.165,4.165,4.165,4.165,376.0,BW
+2023-09-27 13:27:00,4.165,4.165,4.165,4.165,580.0,BW
+2023-09-27 13:23:00,4.165,4.165,4.165,4.165,100.0,BW
+2023-09-27 13:22:00,4.16,4.16,4.16,4.16,100.0,BW
+2023-09-27 13:21:00,4.165,4.165,4.165,4.165,100.0,BW
+2023-09-27 13:20:00,4.17,4.17,4.165,4.165,1520.0,BW
+2023-09-27 13:19:00,4.175,4.175,4.175,4.175,243.0,BW
+2023-09-27 13:17:00,4.175,4.18,4.175,4.18,2684.0,BW
+2023-09-27 13:14:00,4.18,4.18,4.175,4.175,1625.0,BW
+2023-09-27 13:13:00,4.19,4.19,4.185,4.19,1743.0,BW
+2023-09-27 13:12:00,4.195,4.195,4.19,4.19,352.0,BW
+2023-09-27 13:11:00,4.2,4.2,4.2,4.2,167.0,BW
+2023-09-27 13:08:00,4.195,4.195,4.19,4.19,634.0,BW
+2023-09-27 13:07:00,4.2,4.2,4.19,4.19,8661.0,BW
+2023-09-27 13:02:00,4.205,4.205,4.205,4.205,135.0,BW
+2023-09-27 13:00:00,4.205,4.205,4.205,4.205,100.0,BW
+2023-09-27 12:59:00,4.205,4.205,4.205,4.205,104.0,BW
+2023-09-27 12:58:00,4.205,4.205,4.205,4.205,102.0,BW
+2023-09-27 12:57:00,4.205,4.205,4.205,4.205,100.0,BW
+2023-09-27 12:56:00,4.215,4.215,4.21,4.21,1780.0,BW
+2023-09-27 12:55:00,4.22,4.22,4.215,4.215,1964.0,BW
+2023-09-27 12:54:00,4.225,4.225,4.225,4.225,170.0,BW
+2023-09-27 12:52:00,4.225,4.225,4.225,4.225,236.0,BW
+2023-09-27 12:49:00,4.215,4.22,4.215,4.22,998.0,BW
+2023-09-27 12:48:00,4.205,4.215,4.205,4.215,1721.0,BW
+2023-09-27 12:47:00,4.205,4.205,4.205,4.205,233.0,BW
+2023-09-27 12:46:00,4.205,4.205,4.205,4.205,559.0,BW
+2023-09-27 12:44:00,4.205,4.205,4.205,4.205,100.0,BW
+2023-09-27 12:43:00,4.205,4.205,4.205,4.205,100.0,BW
+2023-09-27 12:42:00,4.205,4.205,4.205,4.205,106.0,BW
+2023-09-27 12:41:00,4.205,4.205,4.205,4.205,305.0,BW
+2023-09-27 12:35:00,4.21,4.21,4.2,4.2,448.0,BW
+2023-09-27 12:34:00,4.2,4.205,4.2,4.205,701.0,BW
+2023-09-27 12:33:00,4.195,4.205,4.195,4.205,1495.0,BW
+2023-09-27 12:32:00,4.2,4.2,4.2,4.2,105.0,BW
+2023-09-27 12:29:00,4.2,4.2,4.195,4.195,308.0,BW
+2023-09-27 12:28:00,4.2,4.2,4.2,4.2,218.0,BW
+2023-09-27 12:24:00,4.185,4.19,4.185,4.19,2723.0,BW
+2023-09-27 12:22:00,4.18,4.18,4.18,4.18,517.0,BW
+2023-09-27 12:21:00,4.181,4.181,4.181,4.181,1215.0,BW
+2023-09-27 12:20:00,4.19,4.19,4.19,4.19,362.0,BW
+2023-09-27 12:19:00,4.19,4.19,4.18,4.185,3203.0,BW
+2023-09-27 12:18:00,4.195,4.195,4.195,4.195,301.0,BW
+2023-09-27 12:15:00,4.195,4.195,4.195,4.195,139.0,BW
+2023-09-27 12:14:00,4.195,4.195,4.195,4.195,320.0,BW
+2023-09-27 12:13:00,4.195,4.195,4.195,4.195,422.0,BW
+2023-09-27 12:10:00,4.2,4.2,4.195,4.195,2611.0,BW
+2023-09-27 12:09:00,4.2,4.2,4.2,4.2,2040.0,BW
+2023-09-27 12:08:00,4.2,4.2,4.2,4.2,300.0,BW
+2023-09-27 12:05:00,4.195,4.195,4.195,4.195,287.0,BW
+2023-09-27 12:04:00,4.205,4.205,4.195,4.199,4460.0,BW
+2023-09-27 12:03:00,4.205,4.21,4.205,4.21,205.0,BW
+2023-09-27 12:02:00,4.206,4.209,4.2,4.2,3660.0,BW
+2023-09-27 12:00:00,4.22,4.22,4.21,4.21,2621.0,BW
+2023-09-27 11:59:00,4.225,4.225,4.22,4.22,503.0,BW
+2023-09-27 11:58:00,4.22,4.22,4.22,4.22,100.0,BW
+2023-09-27 11:56:00,4.22,4.22,4.22,4.22,101.0,BW
+2023-09-27 11:54:00,4.225,4.225,4.22,4.22,200.0,BW
+2023-09-27 11:51:00,4.225,4.225,4.225,4.225,300.0,BW
+2023-09-27 11:49:00,4.23,4.23,4.225,4.225,333.0,BW
+2023-09-27 11:47:00,4.23,4.23,4.225,4.225,1339.0,BW
+2023-09-27 11:45:00,4.23,4.23,4.23,4.23,400.0,BW
+2023-09-27 11:43:00,4.25,4.25,4.235,4.235,2948.0,BW
+2023-09-27 11:42:00,4.255,4.255,4.255,4.255,263.0,BW
+2023-09-27 11:39:00,4.255,4.255,4.25,4.25,526.0,BW
+2023-09-27 11:35:00,4.255,4.26,4.255,4.255,341.0,BW
+2023-09-27 11:34:00,4.255,4.255,4.255,4.255,203.0,BW
+2023-09-27 11:33:00,4.255,4.26,4.255,4.26,1151.0,BW
+2023-09-27 11:31:00,4.255,4.255,4.255,4.255,304.0,BW
+2023-09-27 11:30:00,4.255,4.255,4.255,4.255,558.0,BW
+2023-09-27 11:29:00,4.255,4.26,4.255,4.255,612.0,BW
+2023-09-27 11:28:00,4.255,4.255,4.255,4.255,415.0,BW
+2023-09-27 11:27:00,4.255,4.255,4.25,4.25,347.0,BW
+2023-09-27 11:26:00,4.255,4.26,4.255,4.26,315.0,BW
+2023-09-27 11:24:00,4.26,4.26,4.26,4.26,166.0,BW
+2023-09-27 11:23:00,4.235,4.25,4.235,4.25,2146.0,BW
+2023-09-27 11:22:00,4.235,4.235,4.235,4.235,121.0,BW
+2023-09-27 11:21:00,4.24,4.24,4.24,4.24,614.0,BW
+2023-09-27 11:18:00,4.245,4.25,4.245,4.245,1894.0,BW
+2023-09-27 11:16:00,4.245,4.245,4.245,4.245,272.0,BW
+2023-09-27 11:15:00,4.245,4.245,4.245,4.245,124.0,BW
+2023-09-27 11:14:00,4.245,4.245,4.24,4.24,221.0,BW
+2023-09-27 11:13:00,4.25,4.25,4.25,4.25,116.0,BW
+2023-09-27 11:11:00,4.25,4.25,4.25,4.25,1112.0,BW
+2023-09-27 11:10:00,4.255,4.255,4.255,4.255,221.0,BW
+2023-09-27 11:09:00,4.26,4.26,4.255,4.255,301.0,BW
+2023-09-27 11:08:00,4.255,4.255,4.255,4.255,534.0,BW
+2023-09-27 11:07:00,4.255,4.258,4.255,4.258,475.0,BW
+2023-09-27 11:05:00,4.25,4.25,4.245,4.25,3367.0,BW
+2023-09-27 11:03:00,4.25,4.255,4.25,4.255,2057.0,BW
+2023-09-27 11:02:00,4.25,4.25,4.25,4.25,172.0,BW
+2023-09-27 11:01:00,4.25,4.25,4.245,4.25,3526.0,BW
+2023-09-27 11:00:00,4.245,4.245,4.245,4.245,102.0,BW
+2023-09-27 10:58:00,4.25,4.25,4.24,4.245,611.0,BW
+2023-09-27 10:57:00,4.255,4.255,4.24,4.24,7454.0,BW
+2023-09-27 10:56:00,4.25,4.25,4.25,4.25,134.0,BW
+2023-09-27 10:55:00,4.255,4.255,4.255,4.255,111.0,BW
+2023-09-27 10:54:00,4.26,4.26,4.26,4.26,116.0,BW
+2023-09-27 10:53:00,4.26,4.26,4.26,4.26,711.0,BW
+2023-09-27 10:52:00,4.27,4.27,4.27,4.27,1425.0,BW
+2023-09-27 10:50:00,4.28,4.28,4.275,4.28,1075.0,BW
+2023-09-27 10:49:00,4.27,4.29,4.27,4.29,1220.0,BW
+2023-09-27 10:48:00,4.245,4.26,4.245,4.26,3750.0,BW
+2023-09-27 10:47:00,4.245,4.245,4.244,4.244,2184.0,BW
+2023-09-27 10:46:00,4.25,4.25,4.245,4.25,3228.0,BW
+2023-09-27 10:45:00,4.255,4.255,4.255,4.255,239.0,BW
+2023-09-27 10:44:00,4.255,4.26,4.255,4.26,463.0,BW
+2023-09-27 10:42:00,4.255,4.255,4.255,4.255,1017.0,BW
+2023-09-27 10:41:00,4.255,4.255,4.255,4.255,100.0,BW
+2023-09-27 10:39:00,4.252,4.252,4.252,4.252,248.0,BW
+2023-09-27 10:38:00,4.255,4.26,4.255,4.26,311.0,BW
+2023-09-27 10:35:00,4.267,4.267,4.26,4.26,1443.0,BW
+2023-09-27 10:34:00,4.265,4.265,4.265,4.265,341.0,BW
+2023-09-27 10:33:00,4.27,4.27,4.27,4.27,102.0,BW
+2023-09-27 10:31:00,4.26,4.26,4.26,4.26,663.0,BW
+2023-09-27 10:30:00,4.25,4.26,4.25,4.26,1903.0,BW
+2023-09-27 10:28:00,4.25,4.25,4.25,4.25,684.0,BW
+2023-09-27 10:27:00,4.25,4.25,4.25,4.25,250.0,BW
+2023-09-27 10:26:00,4.25,4.25,4.25,4.25,391.0,BW
+2023-09-27 10:24:00,4.255,4.255,4.255,4.255,200.0,BW
+2023-09-27 10:23:00,4.25,4.255,4.25,4.255,624.0,BW
+2023-09-27 10:21:00,4.24,4.24,4.24,4.24,817.0,BW
+2023-09-27 10:20:00,4.225,4.24,4.225,4.23,736.0,BW
+2023-09-27 10:19:00,4.24,4.24,4.23,4.23,2047.0,BW
+2023-09-27 10:17:00,4.235,4.235,4.235,4.235,200.0,BW
+2023-09-27 10:16:00,4.23,4.23,4.23,4.23,181.0,BW
+2023-09-27 10:15:00,4.23,4.23,4.23,4.23,200.0,BW
+2023-09-27 10:14:00,4.24,4.24,4.24,4.24,675.0,BW
+2023-09-27 10:13:00,4.25,4.25,4.245,4.25,1242.0,BW
+2023-09-27 10:11:00,4.28,4.28,4.25,4.25,2364.0,BW
+2023-09-27 10:09:00,4.29,4.29,4.29,4.29,100.0,BW
+2023-09-27 10:08:00,4.285,4.285,4.285,4.285,175.0,BW
+2023-09-27 10:06:00,4.28,4.28,4.275,4.28,658.0,BW
+2023-09-27 10:05:00,4.29,4.29,4.28,4.285,795.0,BW
+2023-09-27 10:04:00,4.285,4.285,4.285,4.285,305.0,BW
+2023-09-27 10:02:00,4.28,4.28,4.28,4.28,895.0,BW
+2023-09-27 10:01:00,4.28,4.28,4.27,4.27,477.0,BW
+2023-09-27 10:00:00,4.31,4.31,4.285,4.285,3897.0,BW
+2023-09-27 09:58:00,4.305,4.305,4.305,4.305,1136.0,BW
+2023-09-27 09:57:00,4.305,4.305,4.305,4.305,300.0,BW
+2023-09-27 09:56:00,4.307,4.307,4.307,4.307,123.0,BW
+2023-09-27 09:55:00,4.3,4.309,4.3,4.305,3071.0,BW
+2023-09-27 09:53:00,4.305,4.32,4.3,4.305,4331.0,BW
+2023-09-27 09:52:00,4.305,4.305,4.29,4.305,2284.0,BW
+2023-09-27 09:50:00,4.305,4.305,4.305,4.305,120.0,BW
+2023-09-27 09:49:00,4.3,4.3,4.3,4.3,452.0,BW
+2023-09-27 09:48:00,4.28,4.28,4.28,4.28,811.0,BW
+2023-09-27 09:46:00,4.25,4.26,4.25,4.26,1067.0,BW
+2023-09-27 09:45:00,4.25,4.26,4.24,4.24,3412.0,BW
+2023-09-27 09:43:00,4.235,4.24,4.235,4.24,1494.0,BW
+2023-09-27 09:42:00,4.25,4.25,4.23,4.23,956.0,BW
+2023-09-27 09:41:00,4.24,4.25,4.24,4.25,2087.0,BW
+2023-09-27 09:40:00,4.26,4.26,4.25,4.25,895.0,BW
+2023-09-27 09:39:00,4.28,4.28,4.27,4.27,503.0,BW
+2023-09-27 09:38:00,4.32,4.32,4.3,4.3,9505.0,BW
+2023-09-27 09:37:00,4.3,4.315,4.3,4.315,6142.0,BW
+2023-09-27 09:36:00,4.28,4.31,4.28,4.305,6225.0,BW
+2023-09-27 09:35:00,4.28,4.28,4.28,4.28,1908.0,BW
+2023-09-27 09:34:00,4.269,4.27,4.269,4.27,2452.0,BW
+2023-09-27 09:33:00,4.26,4.26,4.26,4.26,110.0,BW
+2023-09-27 09:32:00,4.28,4.28,4.26,4.26,586.0,BW
+2023-09-27 09:31:00,4.3,4.3,4.29,4.29,200.0,BW
+2023-09-27 09:30:00,4.26,4.29,4.26,4.28,5282.0,BW
+2023-09-26 19:00:00,4.22,4.22,4.22,4.22,62981.0,BW
+2023-09-26 18:30:00,4.22,4.22,4.22,4.22,62981.0,BW
+2023-09-26 16:10:00,4.22,4.22,4.22,4.22,62981.0,BW
+2023-09-26 16:01:00,4.22,4.22,4.22,4.22,4827.0,BW
+2023-09-26 16:00:00,4.22,4.225,4.22,4.22,134291.0,BW
+2023-09-26 15:59:00,4.215,4.23,4.215,4.22,15699.0,BW
+2023-09-26 15:58:00,4.225,4.23,4.215,4.22,12394.0,BW
+2023-09-26 15:57:00,4.23,4.23,4.22,4.225,2646.0,BW
+2023-09-26 15:56:00,4.23,4.23,4.225,4.23,3079.0,BW
+2023-09-26 15:55:00,4.205,4.225,4.205,4.225,10825.0,BW
+2023-09-26 15:54:00,4.18,4.205,4.18,4.205,13705.0,BW
+2023-09-26 15:53:00,4.185,4.185,4.185,4.185,726.0,BW
+2023-09-26 15:52:00,4.185,4.185,4.185,4.185,713.0,BW
+2023-09-26 15:51:00,4.185,4.19,4.185,4.185,593.0,BW
+2023-09-26 15:50:00,4.19,4.19,4.18,4.185,6077.0,BW
+2023-09-26 15:49:00,4.2,4.2,4.195,4.195,488.0,BW
+2023-09-26 15:48:00,4.2,4.2,4.195,4.2,800.0,BW
+2023-09-26 15:47:00,4.195,4.2,4.195,4.2,489.0,BW
+2023-09-26 15:46:00,4.2,4.2,4.195,4.195,753.0,BW
+2023-09-26 15:45:00,4.2,4.2,4.195,4.195,528.0,BW
+2023-09-26 15:44:00,4.195,4.195,4.195,4.195,351.0,BW
+2023-09-26 15:43:00,4.195,4.2,4.195,4.195,796.0,BW
+2023-09-26 15:42:00,4.195,4.2,4.195,4.195,667.0,BW
+2023-09-26 15:41:00,4.195,4.195,4.195,4.195,321.0,BW
+2023-09-26 15:40:00,4.195,4.2,4.195,4.195,861.0,BW
+2023-09-26 15:39:00,4.2,4.2,4.195,4.195,475.0,BW
+2023-09-26 15:38:00,4.19,4.2,4.19,4.195,686.0,BW
+2023-09-26 15:37:00,4.2,4.2,4.2,4.2,336.0,BW
+2023-09-26 15:36:00,4.195,4.2,4.19,4.2,1370.0,BW
+2023-09-26 15:35:00,4.195,4.2,4.195,4.2,351.0,BW
+2023-09-26 15:34:00,4.195,4.195,4.195,4.195,745.0,BW
+2023-09-26 15:33:00,4.196,4.196,4.19,4.195,707.0,BW
+2023-09-26 15:32:00,4.195,4.195,4.195,4.195,315.0,BW
+2023-09-26 15:31:00,4.195,4.195,4.195,4.195,760.0,BW
+2023-09-26 15:30:00,4.195,4.195,4.19,4.195,1081.0,BW
+2023-09-26 15:28:00,4.195,4.195,4.195,4.195,2265.0,BW
+2023-09-26 15:27:00,4.195,4.195,4.195,4.195,657.0,BW
+2023-09-26 15:26:00,4.19,4.195,4.19,4.195,319.0,BW
+2023-09-26 15:24:00,4.19,4.19,4.19,4.19,338.0,BW
+2023-09-26 15:22:00,4.195,4.195,4.195,4.195,115.0,BW
+2023-09-26 15:21:00,4.195,4.195,4.19,4.195,1190.0,BW
+2023-09-26 15:20:00,4.195,4.195,4.195,4.195,203.0,BW
+2023-09-26 15:19:00,4.195,4.195,4.195,4.195,465.0,BW
+2023-09-26 15:18:00,4.2,4.2,4.19,4.191,4571.0,BW
+2023-09-26 15:17:00,4.205,4.205,4.205,4.205,108.0,BW
+2023-09-26 15:16:00,4.205,4.205,4.205,4.205,217.0,BW
+2023-09-26 15:15:00,4.205,4.205,4.205,4.205,209.0,BW
+2023-09-26 15:14:00,4.205,4.205,4.205,4.205,247.0,BW
+2023-09-26 15:12:00,4.205,4.205,4.2,4.205,500.0,BW
+2023-09-26 15:09:00,4.205,4.205,4.205,4.205,292.0,BW
+2023-09-26 15:08:00,4.205,4.205,4.2,4.205,910.0,BW
+2023-09-26 15:07:00,4.2,4.205,4.2,4.205,372.0,BW
+2023-09-26 15:06:00,4.205,4.205,4.205,4.205,630.0,BW
+2023-09-26 15:04:00,4.21,4.21,4.205,4.205,1124.0,BW
+2023-09-26 15:02:00,4.235,4.235,4.22,4.22,4068.0,BW
+2023-09-26 15:00:00,4.235,4.235,4.235,4.235,106.0,BW
+2023-09-26 14:59:00,4.235,4.235,4.235,4.235,258.0,BW
+2023-09-26 14:57:00,4.235,4.235,4.235,4.235,644.0,BW
+2023-09-26 14:56:00,4.235,4.235,4.235,4.235,147.0,BW
+2023-09-26 14:55:00,4.235,4.235,4.235,4.235,195.0,BW
+2023-09-26 14:54:00,4.235,4.235,4.235,4.235,867.0,BW
+2023-09-26 14:52:00,4.24,4.24,4.24,4.24,131.0,BW
+2023-09-26 14:51:00,4.235,4.235,4.235,4.235,168.0,BW
+2023-09-26 14:49:00,4.235,4.24,4.235,4.24,266.0,BW
+2023-09-26 14:46:00,4.24,4.24,4.24,4.24,133.0,BW
+2023-09-26 14:44:00,4.24,4.24,4.235,4.235,321.0,BW
+2023-09-26 14:42:00,4.235,4.235,4.235,4.235,229.0,BW
+2023-09-26 14:41:00,4.24,4.24,4.235,4.235,345.0,BW
+2023-09-26 14:40:00,4.24,4.24,4.231,4.232,2121.0,BW
+2023-09-26 14:39:00,4.235,4.235,4.235,4.235,132.0,BW
+2023-09-26 14:37:00,4.24,4.24,4.24,4.24,156.0,BW
+2023-09-26 14:35:00,4.23,4.23,4.23,4.23,111.0,BW
+2023-09-26 14:34:00,4.235,4.235,4.235,4.235,133.0,BW
+2023-09-26 14:33:00,4.235,4.239,4.235,4.239,1023.0,BW
+2023-09-26 14:31:00,4.235,4.235,4.235,4.235,357.0,BW
+2023-09-26 14:25:00,4.24,4.24,4.24,4.24,2016.0,BW
+2023-09-26 14:24:00,4.245,4.245,4.245,4.245,939.0,BW
+2023-09-26 14:23:00,4.23,4.25,4.23,4.25,2978.0,BW
+2023-09-26 14:21:00,4.225,4.225,4.225,4.225,117.0,BW
+2023-09-26 14:20:00,4.225,4.225,4.225,4.225,129.0,BW
+2023-09-26 14:19:00,4.225,4.225,4.225,4.225,685.0,BW
+2023-09-26 14:18:00,4.23,4.23,4.225,4.225,463.0,BW
+2023-09-26 14:17:00,4.225,4.225,4.225,4.225,343.0,BW
+2023-09-26 14:16:00,4.23,4.23,4.23,4.23,346.0,BW
+2023-09-26 14:15:00,4.225,4.225,4.225,4.225,983.0,BW
+2023-09-26 14:14:00,4.225,4.23,4.225,4.23,251.0,BW
+2023-09-26 14:13:00,4.225,4.23,4.225,4.23,623.0,BW
+2023-09-26 14:11:00,4.23,4.23,4.23,4.23,113.0,BW
+2023-09-26 14:10:00,4.225,4.225,4.225,4.225,292.0,BW
+2023-09-26 14:08:00,4.225,4.225,4.225,4.225,368.0,BW
+2023-09-26 14:07:00,4.225,4.225,4.225,4.225,227.0,BW
+2023-09-26 14:06:00,4.225,4.225,4.225,4.225,497.0,BW
+2023-09-26 14:05:00,4.225,4.225,4.22,4.225,690.0,BW
+2023-09-26 14:04:00,4.22,4.22,4.22,4.22,1577.0,BW
+2023-09-26 14:02:00,4.225,4.225,4.225,4.225,101.0,BW
+2023-09-26 13:59:00,4.225,4.225,4.225,4.225,259.0,BW
+2023-09-26 13:58:00,4.225,4.225,4.22,4.22,517.0,BW
+2023-09-26 13:57:00,4.21,4.22,4.21,4.22,4170.0,BW
+2023-09-26 13:54:00,4.205,4.205,4.2,4.2,775.0,BW
+2023-09-26 13:53:00,4.2,4.205,4.2,4.205,627.0,BW
+2023-09-26 13:52:00,4.2,4.2,4.2,4.2,2609.0,BW
+2023-09-26 13:51:00,4.17,4.205,4.165,4.2,15623.0,BW
+2023-09-26 13:47:00,4.16,4.16,4.155,4.155,892.0,BW
+2023-09-26 13:46:00,4.155,4.155,4.155,4.155,384.0,BW
+2023-09-26 13:45:00,4.16,4.16,4.16,4.16,1761.0,BW
+2023-09-26 13:40:00,4.16,4.16,4.155,4.155,5033.0,BW
+2023-09-26 13:38:00,4.16,4.16,4.15,4.15,2853.0,BW
+2023-09-26 13:37:00,4.17,4.17,4.16,4.16,2795.0,BW
+2023-09-26 13:36:00,4.18,4.18,4.17,4.17,4238.0,BW
+2023-09-26 13:35:00,4.181,4.181,4.18,4.18,3836.0,BW
+2023-09-26 13:34:00,4.185,4.185,4.185,4.185,301.0,BW
+2023-09-26 13:32:00,4.185,4.185,4.185,4.185,141.0,BW
+2023-09-26 13:31:00,4.185,4.19,4.185,4.185,996.0,BW
+2023-09-26 13:28:00,4.19,4.19,4.19,4.19,714.0,BW
+2023-09-26 13:27:00,4.2,4.2,4.195,4.195,2200.0,BW
+2023-09-26 13:25:00,4.2,4.2,4.2,4.2,214.0,BW
+2023-09-26 13:23:00,4.215,4.215,4.2,4.2,2483.0,BW
+2023-09-26 13:22:00,4.215,4.215,4.21,4.21,200.0,BW
+2023-09-26 13:20:00,4.215,4.215,4.215,4.215,205.0,BW
+2023-09-26 13:19:00,4.215,4.215,4.215,4.215,125.0,BW
+2023-09-26 13:18:00,4.215,4.215,4.215,4.215,334.0,BW
+2023-09-26 13:17:00,4.22,4.22,4.215,4.215,217.0,BW
+2023-09-26 13:16:00,4.215,4.215,4.215,4.215,260.0,BW
+2023-09-26 13:13:00,4.215,4.215,4.215,4.215,420.0,BW
+2023-09-26 13:12:00,4.215,4.215,4.215,4.215,232.0,BW
+2023-09-26 13:11:00,4.215,4.215,4.21,4.215,1346.0,BW
+2023-09-26 13:10:00,4.215,4.215,4.215,4.215,344.0,BW
+2023-09-26 13:08:00,4.215,4.215,4.215,4.215,362.0,BW
+2023-09-26 13:07:00,4.215,4.215,4.215,4.215,170.0,BW
+2023-09-26 13:06:00,4.22,4.22,4.215,4.215,5883.0,BW
+2023-09-26 13:05:00,4.22,4.22,4.215,4.215,2773.0,BW
+2023-09-26 13:04:00,4.23,4.23,4.22,4.225,6514.0,BW
+2023-09-26 13:03:00,4.245,4.25,4.22,4.22,25379.0,BW
+2023-09-26 13:02:00,4.24,4.245,4.24,4.245,401.0,BW
+2023-09-26 13:00:00,4.24,4.24,4.24,4.24,332.0,BW
+2023-09-26 12:58:00,4.245,4.245,4.24,4.24,777.0,BW
+2023-09-26 12:55:00,4.255,4.255,4.24,4.245,2677.0,BW
+2023-09-26 12:52:00,4.255,4.255,4.255,4.255,118.0,BW
+2023-09-26 12:51:00,4.25,4.25,4.25,4.25,126.0,BW
+2023-09-26 12:49:00,4.255,4.255,4.255,4.255,238.0,BW
+2023-09-26 12:47:00,4.255,4.255,4.255,4.255,550.0,BW
+2023-09-26 12:46:00,4.28,4.28,4.255,4.255,4211.0,BW
+2023-09-26 12:42:00,4.285,4.285,4.285,4.285,122.0,BW
+2023-09-26 12:41:00,4.285,4.285,4.285,4.285,292.0,BW
+2023-09-26 12:37:00,4.29,4.29,4.282,4.282,899.0,BW
+2023-09-26 12:36:00,4.28,4.28,4.28,4.28,125.0,BW
+2023-09-26 12:35:00,4.285,4.285,4.285,4.285,109.0,BW
+2023-09-26 12:34:00,4.285,4.285,4.285,4.285,106.0,BW
+2023-09-26 12:33:00,4.29,4.29,4.29,4.29,100.0,BW
+2023-09-26 12:31:00,4.285,4.285,4.285,4.285,137.0,BW
+2023-09-26 12:29:00,4.285,4.285,4.285,4.285,110.0,BW
+2023-09-26 12:28:00,4.285,4.285,4.28,4.28,1118.0,BW
+2023-09-26 12:27:00,4.285,4.285,4.285,4.285,100.0,BW
+2023-09-26 12:26:00,4.28,4.29,4.28,4.29,776.0,BW
+2023-09-26 12:24:00,4.285,4.285,4.285,4.285,604.0,BW
+2023-09-26 12:23:00,4.28,4.287,4.28,4.287,777.0,BW
+2023-09-26 12:22:00,4.285,4.285,4.285,4.285,179.0,BW
+2023-09-26 12:19:00,4.281,4.281,4.28,4.28,1215.0,BW
+2023-09-26 12:18:00,4.28,4.29,4.265,4.285,7759.0,BW
+2023-09-26 12:17:00,4.285,4.285,4.285,4.285,500.0,BW
+2023-09-26 12:16:00,4.29,4.29,4.29,4.29,132.0,BW
+2023-09-26 12:13:00,4.285,4.285,4.285,4.285,359.0,BW
+2023-09-26 12:12:00,4.285,4.285,4.285,4.285,307.0,BW
+2023-09-26 12:11:00,4.285,4.285,4.285,4.285,140.0,BW
+2023-09-26 12:08:00,4.28,4.28,4.28,4.28,200.0,BW
+2023-09-26 12:07:00,4.285,4.285,4.285,4.285,100.0,BW
+2023-09-26 12:04:00,4.285,4.285,4.285,4.285,154.0,BW
+2023-09-26 12:03:00,4.288,4.288,4.288,4.288,294.0,BW
+2023-09-26 12:02:00,4.29,4.29,4.28,4.28,3356.0,BW
+2023-09-26 11:59:00,4.295,4.295,4.295,4.295,567.0,BW
+2023-09-26 11:57:00,4.295,4.295,4.29,4.295,356.0,BW
+2023-09-26 11:55:00,4.295,4.295,4.295,4.295,304.0,BW
+2023-09-26 11:53:00,4.295,4.295,4.295,4.295,235.0,BW
+2023-09-26 11:52:00,4.295,4.295,4.295,4.295,177.0,BW
+2023-09-26 11:47:00,4.3,4.3,4.29,4.29,1732.0,BW
+2023-09-26 11:45:00,4.3,4.3,4.3,4.3,300.0,BW
+2023-09-26 11:43:00,4.305,4.305,4.305,4.305,102.0,BW
+2023-09-26 11:42:00,4.305,4.305,4.305,4.305,153.0,BW
+2023-09-26 11:41:00,4.3,4.3,4.3,4.3,101.0,BW
+2023-09-26 11:39:00,4.3,4.3,4.3,4.3,231.0,BW
+2023-09-26 11:37:00,4.305,4.305,4.305,4.305,244.0,BW
+2023-09-26 11:35:00,4.305,4.305,4.305,4.305,623.0,BW
+2023-09-26 11:31:00,4.31,4.31,4.31,4.31,629.0,BW
+2023-09-26 11:30:00,4.315,4.315,4.31,4.31,439.0,BW
+2023-09-26 11:26:00,4.32,4.32,4.31,4.31,2650.0,BW
+2023-09-26 11:23:00,4.325,4.33,4.325,4.325,799.0,BW
+2023-09-26 11:22:00,4.33,4.33,4.325,4.325,1621.0,BW
+2023-09-26 11:21:00,4.335,4.335,4.335,4.335,249.0,BW
+2023-09-26 11:19:00,4.335,4.335,4.331,4.331,343.0,BW
+2023-09-26 11:16:00,4.335,4.335,4.335,4.335,204.0,BW
+2023-09-26 11:14:00,4.335,4.335,4.335,4.335,558.0,BW
+2023-09-26 11:12:00,4.32,4.34,4.315,4.335,4874.0,BW
+2023-09-26 11:11:00,4.315,4.315,4.315,4.315,1261.0,BW
+2023-09-26 11:08:00,4.32,4.32,4.32,4.32,233.0,BW
+2023-09-26 11:06:00,4.34,4.34,4.33,4.33,1334.0,BW
+2023-09-26 11:05:00,4.34,4.34,4.34,4.34,1035.0,BW
+2023-09-26 11:01:00,4.345,4.345,4.345,4.345,304.0,BW
+2023-09-26 11:00:00,4.345,4.345,4.345,4.345,582.0,BW
+2023-09-26 10:57:00,4.345,4.345,4.345,4.345,120.0,BW
+2023-09-26 10:55:00,4.34,4.345,4.34,4.345,783.0,BW
+2023-09-26 10:49:00,4.35,4.35,4.345,4.345,544.0,BW
+2023-09-26 10:48:00,4.36,4.36,4.36,4.36,1658.0,BW
+2023-09-26 10:46:00,4.365,4.365,4.365,4.365,119.0,BW
+2023-09-26 10:45:00,4.365,4.365,4.365,4.365,410.0,BW
+2023-09-26 10:44:00,4.365,4.365,4.365,4.365,515.0,BW
+2023-09-26 10:43:00,4.355,4.365,4.355,4.365,2397.0,BW
+2023-09-26 10:42:00,4.355,4.355,4.355,4.355,302.0,BW
+2023-09-26 10:41:00,4.355,4.355,4.355,4.355,438.0,BW
+2023-09-26 10:40:00,4.355,4.355,4.355,4.355,666.0,BW
+2023-09-26 10:38:00,4.35,4.355,4.35,4.355,1572.0,BW
+2023-09-26 10:37:00,4.34,4.345,4.34,4.345,1303.0,BW
+2023-09-26 10:35:00,4.36,4.36,4.355,4.355,1702.0,BW
+2023-09-26 10:34:00,4.365,4.365,4.365,4.365,220.0,BW
+2023-09-26 10:32:00,4.365,4.365,4.365,4.365,120.0,BW
+2023-09-26 10:31:00,4.356,4.36,4.356,4.357,2182.0,BW
+2023-09-26 10:30:00,4.36,4.36,4.355,4.355,1005.0,BW
+2023-09-26 10:29:00,4.355,4.36,4.355,4.36,1371.0,BW
+2023-09-26 10:28:00,4.355,4.355,4.355,4.355,229.0,BW
+2023-09-26 10:27:00,4.365,4.365,4.36,4.36,520.0,BW
+2023-09-26 10:25:00,4.375,4.375,4.37,4.37,1455.0,BW
+2023-09-26 10:23:00,4.375,4.375,4.375,4.375,900.0,BW
+2023-09-26 10:22:00,4.37,4.37,4.37,4.37,980.0,BW
+2023-09-26 10:21:00,4.365,4.365,4.365,4.365,150.0,BW
+2023-09-26 10:15:00,4.37,4.37,4.365,4.365,1031.0,BW
+2023-09-26 10:13:00,4.38,4.38,4.38,4.38,141.0,BW
+2023-09-26 10:12:00,4.4,4.4,4.38,4.38,2484.0,BW
+2023-09-26 10:09:00,4.408,4.408,4.408,4.408,228.0,BW
+2023-09-26 10:06:00,4.428,4.428,4.41,4.41,643.0,BW
+2023-09-26 10:05:00,4.42,4.42,4.42,4.42,2089.0,BW
+2023-09-26 10:04:00,4.415,4.415,4.415,4.415,215.0,BW
+2023-09-26 10:03:00,4.41,4.41,4.41,4.41,122.0,BW
+2023-09-26 10:02:00,4.425,4.425,4.42,4.42,405.0,BW
+2023-09-26 10:01:00,4.44,4.44,4.43,4.43,885.0,BW
+2023-09-26 10:00:00,4.45,4.45,4.445,4.449,1920.0,BW
+2023-09-26 09:54:00,4.44,4.44,4.44,4.44,1487.0,BW
+2023-09-26 09:53:00,4.45,4.45,4.45,4.45,2877.0,BW
+2023-09-26 09:51:00,4.45,4.45,4.45,4.45,346.0,BW
+2023-09-26 09:50:00,4.445,4.45,4.445,4.45,1641.0,BW
+2023-09-26 09:49:00,4.43,4.455,4.43,4.445,4774.0,BW
+2023-09-26 09:47:00,4.42,4.42,4.42,4.42,1783.0,BW
+2023-09-26 09:46:00,4.425,4.425,4.425,4.425,121.0,BW
+2023-09-26 09:45:00,4.43,4.43,4.43,4.43,561.0,BW
+2023-09-26 09:42:00,4.435,4.435,4.435,4.435,412.0,BW
+2023-09-26 09:41:00,4.435,4.435,4.435,4.435,273.0,BW
+2023-09-26 09:40:00,4.43,4.43,4.43,4.43,113.0,BW
+2023-09-26 09:38:00,4.45,4.455,4.45,4.455,1907.0,BW
+2023-09-26 09:37:00,4.44,4.44,4.44,4.44,102.0,BW
+2023-09-26 09:36:00,4.44,4.44,4.44,4.44,226.0,BW
+2023-09-26 09:34:00,4.45,4.45,4.45,4.45,689.0,BW
+2023-09-26 09:33:00,4.44,4.45,4.44,4.45,1357.0,BW
+2023-09-26 09:32:00,4.41,4.42,4.4,4.42,4281.0,BW
+2023-09-26 09:30:00,4.39,4.39,4.39,4.39,4612.0,BW
+2023-09-25 19:00:00,4.41,4.41,4.41,4.41,50657.0,BW
+2023-09-25 18:30:00,4.41,4.41,4.41,4.41,50657.0,BW
+2023-09-25 16:10:00,4.41,4.41,4.41,4.41,50657.0,BW
+2023-09-25 16:02:00,4.41,4.41,4.41,4.41,16097.0,BW
+2023-09-25 16:01:00,4.41,4.41,4.41,4.41,245.0,BW
+2023-09-25 16:00:00,4.415,4.415,4.41,4.41,108955.0,BW
+2023-09-25 15:59:00,4.415,4.42,4.41,4.415,11357.0,BW
+2023-09-25 15:58:00,4.42,4.42,4.415,4.415,5702.0,BW
+2023-09-25 15:57:00,4.415,4.42,4.415,4.42,2286.0,BW
+2023-09-25 15:56:00,4.405,4.42,4.4,4.415,9801.0,BW
+2023-09-25 15:55:00,4.4,4.41,4.4,4.405,3643.0,BW
+2023-09-25 15:54:00,4.4,4.405,4.4,4.405,726.0,BW
+2023-09-25 15:53:00,4.4,4.405,4.4,4.405,2078.0,BW
+2023-09-25 15:52:00,4.407,4.407,4.4,4.405,3788.0,BW
+2023-09-25 15:51:00,4.405,4.405,4.405,4.405,1389.0,BW
+2023-09-25 15:50:00,4.405,4.41,4.405,4.405,740.0,BW
+2023-09-25 15:49:00,4.42,4.42,4.4,4.41,12268.0,BW
+2023-09-25 15:48:00,4.415,4.415,4.41,4.415,3376.0,BW
+2023-09-25 15:47:00,4.415,4.415,4.415,4.415,1403.0,BW
+2023-09-25 15:46:00,4.415,4.42,4.415,4.415,530.0,BW
+2023-09-25 15:45:00,4.415,4.415,4.412,4.415,3119.0,BW
+2023-09-25 15:44:00,4.415,4.415,4.415,4.415,645.0,BW
+2023-09-25 15:43:00,4.415,4.415,4.415,4.415,390.0,BW
+2023-09-25 15:42:00,4.415,4.415,4.415,4.415,1631.0,BW
+2023-09-25 15:41:00,4.41,4.41,4.41,4.41,2258.0,BW
+2023-09-25 15:40:00,4.395,4.41,4.395,4.41,6138.0,BW
+2023-09-25 15:39:00,4.365,4.395,4.365,4.395,9785.0,BW
+2023-09-25 15:38:00,4.375,4.375,4.365,4.365,4853.0,BW
+2023-09-25 15:37:00,4.375,4.375,4.375,4.375,466.0,BW
+2023-09-25 15:36:00,4.375,4.375,4.375,4.375,337.0,BW
+2023-09-25 15:35:00,4.375,4.375,4.37,4.37,617.0,BW
+2023-09-25 15:34:00,4.375,4.375,4.375,4.375,182.0,BW
+2023-09-25 15:33:00,4.375,4.375,4.37,4.37,481.0,BW
+2023-09-25 15:32:00,4.375,4.375,4.37,4.37,888.0,BW
+2023-09-25 15:31:00,4.38,4.38,4.38,4.38,114.0,BW
+2023-09-25 15:30:00,4.38,4.38,4.375,4.375,635.0,BW
+2023-09-25 15:29:00,4.375,4.375,4.37,4.37,842.0,BW
+2023-09-25 15:28:00,4.39,4.39,4.375,4.375,2171.0,BW
+2023-09-25 15:27:00,4.385,4.385,4.385,4.385,377.0,BW
+2023-09-25 15:26:00,4.385,4.385,4.385,4.385,267.0,BW
+2023-09-25 15:25:00,4.385,4.385,4.385,4.385,119.0,BW
+2023-09-25 15:24:00,4.385,4.385,4.385,4.385,398.0,BW
+2023-09-25 15:23:00,4.385,4.385,4.385,4.385,368.0,BW
+2023-09-25 15:22:00,4.385,4.385,4.385,4.385,292.0,BW
+2023-09-25 15:21:00,4.385,4.385,4.385,4.385,363.0,BW
+2023-09-25 15:19:00,4.395,4.395,4.385,4.385,4565.0,BW
+2023-09-25 15:18:00,4.39,4.39,4.39,4.39,294.0,BW
+2023-09-25 15:16:00,4.39,4.397,4.39,4.395,1178.0,BW
+2023-09-25 15:15:00,4.395,4.395,4.39,4.39,419.0,BW
+2023-09-25 15:14:00,4.395,4.395,4.395,4.395,474.0,BW
+2023-09-25 15:13:00,4.39,4.4,4.39,4.4,425.0,BW
+2023-09-25 15:12:00,4.397,4.397,4.395,4.395,353.0,BW
+2023-09-25 15:11:00,4.4,4.4,4.39,4.397,648.0,BW
+2023-09-25 15:09:00,4.39,4.395,4.39,4.395,460.0,BW
+2023-09-25 15:08:00,4.395,4.395,4.395,4.395,169.0,BW
+2023-09-25 15:07:00,4.395,4.395,4.395,4.395,247.0,BW
+2023-09-25 15:06:00,4.395,4.395,4.395,4.395,192.0,BW
+2023-09-25 15:04:00,4.395,4.395,4.395,4.395,329.0,BW
+2023-09-25 15:03:00,4.39,4.39,4.39,4.39,134.0,BW
+2023-09-25 15:01:00,4.395,4.395,4.395,4.395,120.0,BW
+2023-09-25 15:00:00,4.4,4.4,4.395,4.395,721.0,BW
+2023-09-25 14:59:00,4.4,4.4,4.39,4.39,3613.0,BW
+2023-09-25 14:57:00,4.41,4.41,4.4,4.4,2100.0,BW
+2023-09-25 14:55:00,4.415,4.415,4.415,4.415,280.0,BW
+2023-09-25 14:52:00,4.415,4.415,4.415,4.415,191.0,BW
+2023-09-25 14:50:00,4.41,4.41,4.41,4.41,137.0,BW
+2023-09-25 14:49:00,4.415,4.415,4.415,4.415,293.0,BW
+2023-09-25 14:48:00,4.41,4.41,4.41,4.41,153.0,BW
+2023-09-25 14:46:00,4.415,4.415,4.415,4.415,208.0,BW
+2023-09-25 14:44:00,4.41,4.41,4.41,4.41,139.0,BW
+2023-09-25 14:43:00,4.42,4.42,4.415,4.415,3277.0,BW
+2023-09-25 14:42:00,4.427,4.427,4.427,4.427,100.0,BW
+2023-09-25 14:41:00,4.42,4.42,4.42,4.42,405.0,BW
+2023-09-25 14:40:00,4.425,4.425,4.425,4.425,508.0,BW
+2023-09-25 14:38:00,4.425,4.425,4.425,4.425,326.0,BW
+2023-09-25 14:35:00,4.425,4.425,4.425,4.425,2103.0,BW
+2023-09-25 14:34:00,4.425,4.425,4.425,4.425,267.0,BW
+2023-09-25 14:33:00,4.427,4.427,4.427,4.427,117.0,BW
+2023-09-25 14:28:00,4.43,4.43,4.425,4.425,394.0,BW
+2023-09-25 14:27:00,4.445,4.445,4.44,4.44,4193.0,BW
+2023-09-25 14:26:00,4.44,4.445,4.44,4.445,3288.0,BW
+2023-09-25 14:25:00,4.435,4.437,4.435,4.437,388.0,BW
+2023-09-25 14:22:00,4.42,4.43,4.42,4.43,6383.0,BW
+2023-09-25 14:19:00,4.415,4.415,4.415,4.415,262.0,BW
+2023-09-25 14:17:00,4.417,4.417,4.417,4.417,282.0,BW
+2023-09-25 14:12:00,4.415,4.415,4.415,4.415,199.0,BW
+2023-09-25 14:10:00,4.415,4.415,4.415,4.415,156.0,BW
+2023-09-25 14:07:00,4.425,4.425,4.41,4.41,3681.0,BW
+2023-09-25 14:06:00,4.425,4.425,4.425,4.425,119.0,BW
+2023-09-25 14:02:00,4.42,4.42,4.42,4.42,190.0,BW
+2023-09-25 14:00:00,4.427,4.427,4.421,4.425,679.0,BW
+2023-09-25 13:59:00,4.425,4.425,4.425,4.425,483.0,BW
+2023-09-25 13:53:00,4.425,4.425,4.425,4.425,101.0,BW
+2023-09-25 13:52:00,4.425,4.425,4.425,4.425,331.0,BW
+2023-09-25 13:50:00,4.405,4.43,4.405,4.425,7656.0,BW
+2023-09-25 13:49:00,4.405,4.405,4.405,4.405,675.0,BW
+2023-09-25 13:48:00,4.405,4.405,4.405,4.405,220.0,BW
+2023-09-25 13:47:00,4.405,4.405,4.405,4.405,591.0,BW
+2023-09-25 13:46:00,4.405,4.405,4.405,4.405,140.0,BW
+2023-09-25 13:45:00,4.4,4.405,4.4,4.4,638.0,BW
+2023-09-25 13:44:00,4.4,4.4,4.4,4.4,3588.0,BW
+2023-09-25 13:43:00,4.405,4.405,4.4,4.4,381.0,BW
+2023-09-25 13:40:00,4.405,4.405,4.4,4.4,372.0,BW
+2023-09-25 13:38:00,4.405,4.405,4.405,4.405,1424.0,BW
+2023-09-25 13:36:00,4.405,4.405,4.405,4.405,265.0,BW
+2023-09-25 13:35:00,4.405,4.405,4.405,4.405,130.0,BW
+2023-09-25 13:33:00,4.405,4.405,4.405,4.405,101.0,BW
+2023-09-25 13:31:00,4.405,4.405,4.405,4.405,398.0,BW
+2023-09-25 13:30:00,4.41,4.41,4.405,4.405,1220.0,BW
+2023-09-25 13:29:00,4.405,4.405,4.405,4.405,373.0,BW
+2023-09-25 13:27:00,4.405,4.405,4.405,4.405,242.0,BW
+2023-09-25 13:26:00,4.41,4.41,4.405,4.405,535.0,BW
+2023-09-25 13:25:00,4.41,4.41,4.41,4.41,173.0,BW
+2023-09-25 13:24:00,4.415,4.42,4.415,4.415,909.0,BW
+2023-09-25 13:23:00,4.42,4.42,4.405,4.41,12229.0,BW
+2023-09-25 13:21:00,4.42,4.42,4.42,4.42,450.0,BW
+2023-09-25 13:19:00,4.435,4.435,4.42,4.425,3082.0,BW
+2023-09-25 13:18:00,4.437,4.437,4.437,4.437,151.0,BW
+2023-09-25 13:14:00,4.435,4.435,4.435,4.435,290.0,BW
+2023-09-25 13:13:00,4.435,4.435,4.43,4.43,2820.0,BW
+2023-09-25 13:10:00,4.435,4.435,4.435,4.435,316.0,BW
+2023-09-25 13:06:00,4.43,4.435,4.43,4.435,381.0,BW
+2023-09-25 13:01:00,4.435,4.435,4.435,4.435,323.0,BW
+2023-09-25 12:56:00,4.435,4.435,4.435,4.435,335.0,BW
+2023-09-25 12:51:00,4.44,4.44,4.435,4.435,3451.0,BW
+2023-09-25 12:50:00,4.44,4.44,4.44,4.44,428.0,BW
+2023-09-25 12:49:00,4.445,4.445,4.445,4.445,252.0,BW
+2023-09-25 12:46:00,4.445,4.445,4.445,4.445,555.0,BW
+2023-09-25 12:45:00,4.445,4.445,4.445,4.445,401.0,BW
+2023-09-25 12:43:00,4.44,4.445,4.44,4.445,795.0,BW
+2023-09-25 12:42:00,4.445,4.445,4.445,4.445,332.0,BW
+2023-09-25 12:39:00,4.445,4.445,4.44,4.44,328.0,BW
+2023-09-25 12:37:00,4.445,4.445,4.445,4.445,234.0,BW
+2023-09-25 12:36:00,4.44,4.44,4.44,4.44,177.0,BW
+2023-09-25 12:35:00,4.445,4.445,4.44,4.44,530.0,BW
+2023-09-25 12:32:00,4.443,4.445,4.443,4.445,1062.0,BW
+2023-09-25 12:30:00,4.445,4.445,4.445,4.445,244.0,BW
+2023-09-25 12:28:00,4.445,4.445,4.445,4.445,168.0,BW
+2023-09-25 12:27:00,4.445,4.445,4.445,4.445,101.0,BW
+2023-09-25 12:26:00,4.445,4.445,4.445,4.445,224.0,BW
+2023-09-25 12:23:00,4.445,4.445,4.445,4.445,185.0,BW
+2023-09-25 12:19:00,4.445,4.445,4.445,4.445,246.0,BW
+2023-09-25 12:17:00,4.445,4.445,4.445,4.445,200.0,BW
+2023-09-25 12:12:00,4.44,4.44,4.44,4.44,214.0,BW
+2023-09-25 12:11:00,4.44,4.44,4.44,4.44,100.0,BW
+2023-09-25 12:10:00,4.45,4.45,4.445,4.445,1820.0,BW
+2023-09-25 12:09:00,4.445,4.445,4.44,4.44,615.0,BW
+2023-09-25 12:08:00,4.445,4.445,4.44,4.44,314.0,BW
+2023-09-25 12:07:00,4.445,4.445,4.445,4.445,157.0,BW
+2023-09-25 12:05:00,4.445,4.445,4.44,4.44,1051.0,BW
+2023-09-25 12:03:00,4.44,4.44,4.44,4.44,333.0,BW
+2023-09-25 11:59:00,4.445,4.445,4.445,4.445,200.0,BW
+2023-09-25 11:58:00,4.48,4.48,4.445,4.445,6512.0,BW
+2023-09-25 11:52:00,4.485,4.485,4.48,4.48,396.0,BW
+2023-09-25 11:51:00,4.48,4.48,4.48,4.48,158.0,BW
+2023-09-25 11:48:00,4.485,4.485,4.485,4.485,100.0,BW
+2023-09-25 11:45:00,4.485,4.485,4.48,4.48,200.0,BW
+2023-09-25 11:44:00,4.485,4.485,4.485,4.485,506.0,BW
+2023-09-25 11:43:00,4.485,4.485,4.48,4.485,955.0,BW
+2023-09-25 11:40:00,4.485,4.485,4.485,4.485,285.0,BW
+2023-09-25 11:35:00,4.48,4.48,4.48,4.48,216.0,BW
+2023-09-25 11:32:00,4.485,4.485,4.485,4.485,221.0,BW
+2023-09-25 11:31:00,4.485,4.485,4.485,4.485,135.0,BW
+2023-09-25 11:30:00,4.485,4.485,4.485,4.485,782.0,BW
+2023-09-25 11:29:00,4.48,4.48,4.48,4.48,4572.0,BW
+2023-09-25 11:28:00,4.485,4.485,4.485,4.485,143.0,BW
+2023-09-25 11:27:00,4.485,4.485,4.485,4.485,119.0,BW
+2023-09-25 11:23:00,4.485,4.485,4.485,4.485,116.0,BW
+2023-09-25 11:22:00,4.485,4.485,4.485,4.485,100.0,BW
+2023-09-25 11:20:00,4.49,4.5,4.485,4.485,2894.0,BW
+2023-09-25 11:19:00,4.485,4.485,4.485,4.485,398.0,BW
+2023-09-25 11:18:00,4.485,4.485,4.485,4.485,147.0,BW
+2023-09-25 11:17:00,4.485,4.485,4.485,4.485,117.0,BW
+2023-09-25 11:15:00,4.48,4.485,4.48,4.485,2925.0,BW
+2023-09-25 11:12:00,4.475,4.475,4.475,4.475,230.0,BW
+2023-09-25 11:10:00,4.48,4.48,4.48,4.48,133.0,BW
+2023-09-25 11:09:00,4.48,4.485,4.475,4.48,5024.0,BW
+2023-09-25 11:08:00,4.475,4.475,4.475,4.475,111.0,BW
+2023-09-25 11:06:00,4.475,4.475,4.475,4.475,491.0,BW
+2023-09-25 11:05:00,4.475,4.475,4.475,4.475,219.0,BW
+2023-09-25 11:04:00,4.475,4.475,4.475,4.475,168.0,BW
+2023-09-25 11:01:00,4.48,4.48,4.475,4.475,802.0,BW
+2023-09-25 10:59:00,4.48,4.48,4.48,4.48,1511.0,BW
+2023-09-25 10:57:00,4.485,4.485,4.485,4.485,136.0,BW
+2023-09-25 10:51:00,4.485,4.485,4.485,4.485,122.0,BW
+2023-09-25 10:50:00,4.494,4.494,4.49,4.49,1119.0,BW
+2023-09-25 10:48:00,4.49,4.49,4.49,4.49,124.0,BW
+2023-09-25 10:47:00,4.49,4.49,4.49,4.49,206.0,BW
+2023-09-25 10:44:00,4.5,4.5,4.495,4.5,653.0,BW
+2023-09-25 10:43:00,4.5,4.5,4.5,4.5,1919.0,BW
+2023-09-25 10:39:00,4.51,4.51,4.505,4.505,1120.0,BW
+2023-09-25 10:36:00,4.51,4.515,4.51,4.515,4344.0,BW
+2023-09-25 10:34:00,4.505,4.505,4.505,4.505,213.0,BW
+2023-09-25 10:31:00,4.51,4.51,4.51,4.51,1020.0,BW
+2023-09-25 10:28:00,4.506,4.506,4.506,4.506,1050.0,BW
+2023-09-25 10:27:00,4.5,4.5,4.5,4.5,1432.0,BW
+2023-09-25 10:26:00,4.5,4.5,4.5,4.5,1782.0,BW
+2023-09-25 10:24:00,4.495,4.5,4.495,4.5,3212.0,BW
+2023-09-25 10:23:00,4.5,4.5,4.5,4.5,753.0,BW
+2023-09-25 10:18:00,4.505,4.505,4.505,4.505,351.0,BW
+2023-09-25 10:17:00,4.525,4.525,4.505,4.505,3307.0,BW
+2023-09-25 10:15:00,4.525,4.525,4.525,4.525,373.0,BW
+2023-09-25 10:13:00,4.525,4.525,4.525,4.525,110.0,BW
+2023-09-25 10:10:00,4.525,4.525,4.525,4.525,100.0,BW
+2023-09-25 10:05:00,4.53,4.53,4.53,4.53,321.0,BW
+2023-09-25 10:04:00,4.53,4.53,4.53,4.53,850.0,BW
+2023-09-25 10:03:00,4.52,4.52,4.52,4.52,672.0,BW
+2023-09-25 10:02:00,4.5,4.51,4.5,4.51,3543.0,BW
+2023-09-25 10:01:00,4.515,4.515,4.505,4.505,615.0,BW
+2023-09-25 10:00:00,4.515,4.515,4.515,4.515,260.0,BW
+2023-09-25 09:58:00,4.51,4.52,4.51,4.515,1446.0,BW
+2023-09-25 09:57:00,4.53,4.53,4.53,4.53,289.0,BW
+2023-09-25 09:56:00,4.53,4.53,4.53,4.53,183.0,BW
+2023-09-25 09:55:00,4.55,4.55,4.53,4.53,5301.0,BW
+2023-09-25 09:54:00,4.545,4.545,4.545,4.545,133.0,BW
+2023-09-25 09:53:00,4.545,4.545,4.545,4.545,180.0,BW
+2023-09-25 09:49:00,4.54,4.54,4.53,4.54,3590.0,BW
+2023-09-25 09:44:00,4.55,4.55,4.55,4.55,2426.0,BW
+2023-09-25 09:43:00,4.55,4.55,4.53,4.54,6726.0,BW
+2023-09-25 09:42:00,4.56,4.56,4.55,4.55,4930.0,BW
+2023-09-25 09:34:00,4.51,4.54,4.49,4.54,5165.0,BW
+2023-09-25 09:33:00,4.49,4.5,4.49,4.5,377.0,BW
+2023-09-25 09:32:00,4.46,4.48,4.44,4.48,1362.0,BW
+2023-09-25 09:31:00,4.46,4.46,4.46,4.46,531.0,BW
+2023-09-25 09:30:00,4.47,4.47,4.44,4.44,2251.0,BW
+2023-09-25 09:29:00,4.5,4.5,4.5,4.5,51.0,BW
+2023-09-25 07:52:00,4.5,4.5,4.5,4.5,400.0,BW
+2023-09-25 07:00:00,4.5,4.5,4.5,4.5,49.0,BW
+2023-09-25 06:30:00,4.89,4.9,4.89,4.9,49.0,BW
+2023-09-22 19:00:00,4.5,4.5,4.5,4.5,45213.0,BW
+2023-09-22 18:30:00,4.5,4.5,4.5,4.5,45213.0,BW
+2023-09-22 16:16:00,4.5,4.5,4.5,4.5,1397.0,BW
+2023-09-22 16:10:00,4.5,4.5,4.5,4.5,45213.0,BW
+2023-09-22 16:02:00,4.5,4.5,4.5,4.5,6366.0,BW
+2023-09-22 16:01:00,4.5,4.5,4.5,4.5,773.0,BW
+2023-09-22 16:00:00,4.505,4.51,4.5,4.5,96647.0,BW
+2023-09-22 15:59:00,4.505,4.51,4.5,4.51,12663.0,BW
+2023-09-22 15:58:00,4.505,4.51,4.5,4.5,7894.0,BW
+2023-09-22 15:57:00,4.5,4.505,4.5,4.5,3790.0,BW
+2023-09-22 15:56:00,4.505,4.505,4.5,4.5,8109.0,BW
+2023-09-22 15:55:00,4.505,4.505,4.5,4.505,3704.0,BW
+2023-09-22 15:54:00,4.505,4.505,4.5,4.5,5223.0,BW
+2023-09-22 15:53:00,4.505,4.51,4.5,4.505,8625.0,BW
+2023-09-22 15:52:00,4.505,4.505,4.505,4.505,541.0,BW
+2023-09-22 15:51:00,4.505,4.505,4.5,4.5,1946.0,BW
+2023-09-22 15:50:00,4.51,4.51,4.5,4.5,4840.0,BW
+2023-09-22 15:49:00,4.505,4.51,4.5,4.51,3442.0,BW
+2023-09-22 15:48:00,4.505,4.51,4.505,4.505,935.0,BW
+2023-09-22 15:47:00,4.505,4.51,4.505,4.505,1095.0,BW
+2023-09-22 15:46:00,4.505,4.509,4.505,4.509,535.0,BW
+2023-09-22 15:45:00,4.505,4.51,4.505,4.505,9989.0,BW
+2023-09-22 15:44:00,4.505,4.506,4.5,4.5,1174.0,BW
+2023-09-22 15:43:00,4.505,4.51,4.5,4.5,1555.0,BW
+2023-09-22 15:42:00,4.505,4.51,4.5,4.51,2384.0,BW
+2023-09-22 15:41:00,4.505,4.505,4.505,4.505,360.0,BW
+2023-09-22 15:40:00,4.505,4.505,4.505,4.505,847.0,BW
+2023-09-22 15:39:00,4.505,4.505,4.5,4.5,530.0,BW
+2023-09-22 15:38:00,4.505,4.505,4.505,4.505,818.0,BW
+2023-09-22 15:37:00,4.505,4.51,4.505,4.505,852.0,BW
+2023-09-22 15:36:00,4.505,4.505,4.5,4.505,603.0,BW
+2023-09-22 15:35:00,4.51,4.51,4.505,4.505,4420.0,BW
+2023-09-22 15:33:00,4.51,4.515,4.51,4.51,729.0,BW
+2023-09-22 15:32:00,4.515,4.515,4.515,4.515,301.0,BW
+2023-09-22 15:31:00,4.52,4.52,4.52,4.52,241.0,BW
+2023-09-22 15:30:00,4.52,4.52,4.52,4.52,2474.0,BW
+2023-09-22 15:29:00,4.515,4.515,4.515,4.515,376.0,BW
+2023-09-22 15:28:00,4.51,4.515,4.51,4.515,2082.0,BW
+2023-09-22 15:27:00,4.52,4.525,4.51,4.511,2549.0,BW
+2023-09-22 15:26:00,4.52,4.52,4.52,4.52,3183.0,BW
+2023-09-22 15:25:00,4.52,4.52,4.515,4.515,3116.0,BW
+2023-09-22 15:24:00,4.515,4.52,4.515,4.52,2378.0,BW
+2023-09-22 15:23:00,4.515,4.515,4.515,4.515,238.0,BW
+2023-09-22 15:22:00,4.53,4.53,4.52,4.52,2398.0,BW
+2023-09-22 15:20:00,4.525,4.525,4.52,4.52,203.0,BW
+2023-09-22 15:16:00,4.52,4.52,4.52,4.52,424.0,BW
+2023-09-22 15:11:00,4.525,4.525,4.525,4.525,200.0,BW
+2023-09-22 15:10:00,4.525,4.53,4.525,4.53,2643.0,BW
+2023-09-22 15:09:00,4.53,4.53,4.53,4.53,639.0,BW
+2023-09-22 15:08:00,4.525,4.53,4.525,4.53,2102.0,BW
+2023-09-22 15:07:00,4.525,4.525,4.525,4.525,1928.0,BW
+2023-09-22 15:06:00,4.525,4.525,4.525,4.525,154.0,BW
+2023-09-22 15:01:00,4.535,4.535,4.53,4.53,970.0,BW
+2023-09-22 15:00:00,4.52,4.53,4.515,4.53,4202.0,BW
+2023-09-22 14:58:00,4.53,4.53,4.53,4.53,628.0,BW
+2023-09-22 14:56:00,4.535,4.535,4.535,4.535,110.0,BW
+2023-09-22 14:49:00,4.53,4.53,4.53,4.53,210.0,BW
+2023-09-22 14:44:00,4.53,4.53,4.53,4.53,531.0,BW
+2023-09-22 14:43:00,4.54,4.54,4.54,4.54,160.0,BW
+2023-09-22 14:38:00,4.54,4.545,4.54,4.545,1671.0,BW
+2023-09-22 14:37:00,4.54,4.545,4.54,4.545,560.0,BW
+2023-09-22 14:36:00,4.534,4.54,4.534,4.54,1767.0,BW
+2023-09-22 14:35:00,4.535,4.535,4.535,4.535,103.0,BW
+2023-09-22 14:34:00,4.535,4.535,4.535,4.535,100.0,BW
+2023-09-22 14:33:00,4.54,4.54,4.535,4.535,2486.0,BW
+2023-09-22 14:32:00,4.54,4.54,4.54,4.54,1131.0,BW
+2023-09-22 14:31:00,4.54,4.54,4.54,4.54,740.0,BW
+2023-09-22 14:30:00,4.54,4.54,4.54,4.54,1516.0,BW
+2023-09-22 14:29:00,4.535,4.54,4.535,4.54,731.0,BW
+2023-09-22 14:28:00,4.56,4.56,4.535,4.535,3324.0,BW
+2023-09-22 14:25:00,4.555,4.555,4.555,4.555,145.0,BW
+2023-09-22 14:21:00,4.559,4.559,4.559,4.559,501.0,BW
+2023-09-22 14:10:00,4.55,4.55,4.55,4.55,813.0,BW
+2023-09-22 14:09:00,4.55,4.55,4.55,4.55,975.0,BW
+2023-09-22 14:08:00,4.54,4.546,4.54,4.545,2007.0,BW
+2023-09-22 14:07:00,4.565,4.565,4.54,4.54,11272.0,BW
+2023-09-22 14:01:00,4.565,4.565,4.565,4.565,191.0,BW
+2023-09-22 13:59:00,4.565,4.565,4.565,4.565,310.0,BW
+2023-09-22 13:52:00,4.57,4.57,4.57,4.57,150.0,BW
+2023-09-22 13:50:00,4.565,4.565,4.565,4.565,100.0,BW
+2023-09-22 13:46:00,4.57,4.57,4.57,4.57,246.0,BW
+2023-09-22 13:44:00,4.56,4.56,4.56,4.56,1225.0,BW
+2023-09-22 13:43:00,4.555,4.555,4.555,4.555,679.0,BW
+2023-09-22 13:42:00,4.56,4.56,4.56,4.56,767.0,BW
+2023-09-22 13:40:00,4.56,4.56,4.56,4.56,646.0,BW
+2023-09-22 13:38:00,4.565,4.565,4.555,4.555,1858.0,BW
+2023-09-22 13:37:00,4.57,4.57,4.57,4.57,446.0,BW
+2023-09-22 13:36:00,4.57,4.57,4.57,4.57,576.0,BW
+2023-09-22 13:33:00,4.565,4.565,4.565,4.565,120.0,BW
+2023-09-22 13:27:00,4.565,4.565,4.565,4.565,103.0,BW
+2023-09-22 13:25:00,4.57,4.57,4.565,4.565,2584.0,BW
+2023-09-22 13:24:00,4.56,4.56,4.56,4.56,315.0,BW
+2023-09-22 13:23:00,4.57,4.57,4.565,4.565,697.0,BW
+2023-09-22 13:18:00,4.575,4.58,4.575,4.575,652.0,BW
+2023-09-22 13:16:00,4.575,4.575,4.575,4.575,301.0,BW
+2023-09-22 13:15:00,4.575,4.575,4.575,4.575,815.0,BW
+2023-09-22 13:14:00,4.585,4.585,4.584,4.584,290.0,BW
+2023-09-22 13:13:00,4.585,4.585,4.585,4.585,880.0,BW
+2023-09-22 13:12:00,4.585,4.585,4.585,4.585,150.0,BW
+2023-09-22 13:11:00,4.58,4.58,4.58,4.58,1302.0,BW
+2023-09-22 13:10:00,4.57,4.575,4.57,4.575,1405.0,BW
+2023-09-22 13:06:00,4.57,4.57,4.57,4.57,320.0,BW
+2023-09-22 13:05:00,4.57,4.57,4.57,4.57,214.0,BW
+2023-09-22 13:00:00,4.575,4.575,4.575,4.575,265.0,BW
+2023-09-22 12:59:00,4.565,4.575,4.565,4.575,3447.0,BW
+2023-09-22 12:58:00,4.571,4.571,4.571,4.571,782.0,BW
+2023-09-22 12:55:00,4.57,4.575,4.57,4.575,1448.0,BW
+2023-09-22 12:54:00,4.57,4.57,4.57,4.57,316.0,BW
+2023-09-22 12:53:00,4.57,4.57,4.57,4.57,469.0,BW
+2023-09-22 12:52:00,4.59,4.59,4.565,4.57,4897.0,BW
+2023-09-22 12:45:00,4.595,4.6,4.595,4.595,633.0,BW
+2023-09-22 12:39:00,4.59,4.59,4.59,4.59,1005.0,BW
+2023-09-22 12:36:00,4.59,4.59,4.59,4.59,640.0,BW
+2023-09-22 12:35:00,4.59,4.59,4.59,4.59,600.0,BW
+2023-09-22 12:32:00,4.585,4.585,4.585,4.585,192.0,BW
+2023-09-22 12:31:00,4.587,4.587,4.587,4.587,135.0,BW
+2023-09-22 12:30:00,4.58,4.58,4.58,4.58,242.0,BW
+2023-09-22 12:28:00,4.585,4.585,4.585,4.585,276.0,BW
+2023-09-22 12:25:00,4.59,4.59,4.59,4.59,784.0,BW
+2023-09-22 12:18:00,4.59,4.59,4.59,4.59,294.0,BW
+2023-09-22 12:17:00,4.59,4.59,4.59,4.59,418.0,BW
+2023-09-22 12:14:00,4.59,4.59,4.59,4.59,512.0,BW
+2023-09-22 12:11:00,4.585,4.585,4.585,4.585,244.0,BW
+2023-09-22 12:10:00,4.59,4.595,4.59,4.59,2973.0,BW
+2023-09-22 12:09:00,4.565,4.59,4.565,4.59,20560.0,BW
+2023-09-22 12:08:00,4.56,4.565,4.56,4.565,1451.0,BW
+2023-09-22 12:07:00,4.55,4.55,4.55,4.55,589.0,BW
+2023-09-22 12:05:00,4.545,4.549,4.545,4.549,1100.0,BW
+2023-09-22 12:04:00,4.545,4.55,4.545,4.55,252.0,BW
+2023-09-22 12:03:00,4.545,4.545,4.545,4.545,172.0,BW
+2023-09-22 12:02:00,4.55,4.55,4.55,4.55,141.0,BW
+2023-09-22 12:00:00,4.545,4.545,4.545,4.545,104.0,BW
+2023-09-22 11:59:00,4.545,4.545,4.545,4.545,596.0,BW
+2023-09-22 11:58:00,4.541,4.541,4.541,4.541,3224.0,BW
+2023-09-22 11:57:00,4.55,4.55,4.55,4.55,301.0,BW
+2023-09-22 11:56:00,4.545,4.545,4.545,4.545,256.0,BW
+2023-09-22 11:53:00,4.545,4.545,4.545,4.545,280.0,BW
+2023-09-22 11:52:00,4.545,4.545,4.545,4.545,150.0,BW
+2023-09-22 11:46:00,4.545,4.545,4.545,4.545,146.0,BW
+2023-09-22 11:44:00,4.54,4.54,4.54,4.54,151.0,BW
+2023-09-22 11:43:00,4.54,4.54,4.54,4.54,770.0,BW
+2023-09-22 11:42:00,4.55,4.55,4.55,4.55,1052.0,BW
+2023-09-22 11:40:00,4.55,4.55,4.55,4.55,1277.0,BW
+2023-09-22 11:39:00,4.545,4.545,4.545,4.545,312.0,BW
+2023-09-22 11:38:00,4.55,4.55,4.55,4.55,2186.0,BW
+2023-09-22 11:37:00,4.555,4.555,4.55,4.55,2211.0,BW
+2023-09-22 11:32:00,4.57,4.57,4.555,4.555,1832.0,BW
+2023-09-22 11:27:00,4.57,4.57,4.57,4.57,412.0,BW
+2023-09-22 11:17:00,4.56,4.565,4.56,4.56,541.0,BW
+2023-09-22 11:16:00,4.57,4.57,4.57,4.57,1065.0,BW
+2023-09-22 11:11:00,4.579,4.585,4.579,4.585,1688.0,BW
+2023-09-22 11:09:00,4.605,4.61,4.57,4.57,5098.0,BW
+2023-09-22 11:05:00,4.6,4.6,4.6,4.6,1371.0,BW
+2023-09-22 11:04:00,4.6,4.6,4.6,4.6,1551.0,BW
+2023-09-22 11:00:00,4.62,4.62,4.61,4.61,1196.0,BW
+2023-09-22 10:59:00,4.625,4.625,4.625,4.625,118.0,BW
+2023-09-22 10:58:00,4.615,4.625,4.61,4.625,2768.0,BW
+2023-09-22 10:57:00,4.62,4.62,4.62,4.62,1480.0,BW
+2023-09-22 10:55:00,4.625,4.625,4.625,4.625,208.0,BW
+2023-09-22 10:54:00,4.625,4.625,4.625,4.625,140.0,BW
+2023-09-22 10:52:00,4.62,4.625,4.62,4.625,967.0,BW
+2023-09-22 10:51:00,4.62,4.62,4.62,4.62,746.0,BW
+2023-09-22 10:50:00,4.625,4.625,4.625,4.625,207.0,BW
+2023-09-22 10:48:00,4.62,4.629,4.62,4.629,1462.0,BW
+2023-09-22 10:47:00,4.65,4.65,4.62,4.62,3545.0,BW
+2023-09-22 10:44:00,4.655,4.655,4.655,4.655,237.0,BW
+2023-09-22 10:42:00,4.65,4.65,4.65,4.65,1207.0,BW
+2023-09-22 10:40:00,4.65,4.65,4.65,4.65,250.0,BW
+2023-09-22 10:39:00,4.66,4.66,4.66,4.66,1377.0,BW
+2023-09-22 10:38:00,4.665,4.665,4.665,4.665,201.0,BW
+2023-09-22 10:37:00,4.67,4.67,4.67,4.67,161.0,BW
+2023-09-22 10:34:00,4.66,4.66,4.66,4.66,456.0,BW
+2023-09-22 10:32:00,4.655,4.655,4.655,4.655,139.0,BW
+2023-09-22 10:30:00,4.659,4.659,4.655,4.655,402.0,BW
+2023-09-22 10:29:00,4.655,4.655,4.655,4.655,332.0,BW
+2023-09-22 10:27:00,4.655,4.655,4.655,4.655,126.0,BW
+2023-09-22 10:24:00,4.65,4.655,4.65,4.655,963.0,BW
+2023-09-22 10:23:00,4.645,4.645,4.645,4.645,178.0,BW
+2023-09-22 10:20:00,4.64,4.64,4.64,4.64,406.0,BW
+2023-09-22 10:18:00,4.63,4.63,4.63,4.63,805.0,BW
+2023-09-22 10:17:00,4.633,4.633,4.63,4.63,976.0,BW
+2023-09-22 10:16:00,4.635,4.635,4.635,4.635,109.0,BW
+2023-09-22 10:15:00,4.64,4.64,4.63,4.635,3687.0,BW
+2023-09-22 10:13:00,4.645,4.645,4.645,4.645,121.0,BW
+2023-09-22 10:12:00,4.63,4.64,4.63,4.64,519.0,BW
+2023-09-22 10:09:00,4.635,4.635,4.635,4.635,126.0,BW
+2023-09-22 10:08:00,4.65,4.65,4.635,4.635,1446.0,BW
+2023-09-22 10:07:00,4.63,4.655,4.63,4.655,927.0,BW
+2023-09-22 10:06:00,4.61,4.625,4.61,4.62,3448.0,BW
+2023-09-22 10:05:00,4.61,4.61,4.6,4.61,2574.0,BW
+2023-09-22 10:04:00,4.61,4.61,4.605,4.61,697.0,BW
+2023-09-22 10:03:00,4.6,4.6,4.6,4.6,721.0,BW
+2023-09-22 10:02:00,4.65,4.65,4.6,4.6,9612.0,BW
+2023-09-22 10:01:00,4.66,4.66,4.65,4.65,3107.0,BW
+2023-09-22 10:00:00,4.66,4.66,4.66,4.66,111.0,BW
+2023-09-22 09:59:00,4.66,4.665,4.66,4.665,383.0,BW
+2023-09-22 09:58:00,4.67,4.67,4.665,4.67,347.0,BW
+2023-09-22 09:56:00,4.67,4.67,4.67,4.67,116.0,BW
+2023-09-22 09:55:00,4.659,4.665,4.659,4.665,780.0,BW
+2023-09-22 09:53:00,4.63,4.63,4.63,4.63,504.0,BW
+2023-09-22 09:52:00,4.63,4.63,4.62,4.62,422.0,BW
+2023-09-22 09:50:00,4.68,4.685,4.66,4.66,2900.0,BW
+2023-09-22 09:49:00,4.675,4.675,4.67,4.67,510.0,BW
+2023-09-22 09:48:00,4.67,4.675,4.67,4.675,313.0,BW
+2023-09-22 09:47:00,4.66,4.667,4.66,4.665,1428.0,BW
+2023-09-22 09:46:00,4.65,4.65,4.65,4.65,3695.0,BW
+2023-09-22 09:44:00,4.65,4.65,4.65,4.65,300.0,BW
+2023-09-22 09:43:00,4.62,4.64,4.62,4.64,977.0,BW
+2023-09-22 09:42:00,4.61,4.61,4.61,4.61,201.0,BW
+2023-09-22 09:41:00,4.62,4.62,4.605,4.61,2370.0,BW
+2023-09-22 09:40:00,4.63,4.64,4.61,4.61,6810.0,BW
+2023-09-22 09:39:00,4.64,4.64,4.64,4.64,1269.0,BW
+2023-09-22 09:38:00,4.67,4.67,4.65,4.65,6365.0,BW
+2023-09-22 09:37:00,4.66,4.69,4.66,4.68,1788.0,BW
+2023-09-22 09:36:00,4.68,4.68,4.65,4.67,5596.0,BW
+2023-09-22 09:35:00,4.695,4.695,4.695,4.695,304.0,BW
+2023-09-22 09:34:00,4.68,4.68,4.68,4.68,1206.0,BW
+2023-09-22 09:32:00,4.69,4.69,4.69,4.69,145.0,BW
+2023-09-22 09:30:00,4.73,4.73,4.69,4.69,1856.0,BW
+2023-09-22 09:28:00,4.78,4.78,4.78,4.78,2.0,BW
+2023-09-21 19:01:00,4.54,4.54,4.54,4.54,2.0,BW
+2023-09-21 19:00:00,4.71,4.71,4.71,4.71,47362.0,BW
+2023-09-21 18:30:00,4.71,4.71,4.71,4.71,47362.0,BW
+2023-09-21 17:19:00,4.71,4.71,4.71,4.71,21151.0,BW
+2023-09-21 16:10:00,4.71,4.71,4.71,4.71,47362.0,BW
+2023-09-21 16:02:00,4.71,4.71,4.71,4.71,11.0,BW
+2023-09-21 16:01:00,4.71,4.71,4.71,4.71,4591.0,BW
+2023-09-21 16:00:00,4.715,4.715,4.71,4.71,103138.0,BW
+2023-09-21 15:59:00,4.71,4.72,4.71,4.71,8751.0,BW
+2023-09-21 15:58:00,4.72,4.72,4.71,4.715,5404.0,BW
+2023-09-21 15:57:00,4.73,4.73,4.715,4.715,7887.0,BW
+2023-09-21 15:56:00,4.725,4.725,4.725,4.725,1861.0,BW
+2023-09-21 15:55:00,4.725,4.725,4.725,4.725,948.0,BW
+2023-09-21 15:54:00,4.725,4.73,4.72,4.725,3361.0,BW
+2023-09-21 15:53:00,4.72,4.725,4.715,4.725,6571.0,BW
+2023-09-21 15:52:00,4.715,4.72,4.715,4.72,824.0,BW
+2023-09-21 15:51:00,4.71,4.715,4.71,4.715,1683.0,BW
+2023-09-21 15:50:00,4.71,4.715,4.71,4.71,4750.0,BW
+2023-09-21 15:47:00,4.715,4.715,4.715,4.715,332.0,BW
+2023-09-21 15:46:00,4.71,4.715,4.71,4.715,857.0,BW
+2023-09-21 15:45:00,4.715,4.715,4.715,4.715,1283.0,BW
+2023-09-21 15:44:00,4.715,4.715,4.715,4.715,355.0,BW
+2023-09-21 15:43:00,4.715,4.715,4.715,4.715,285.0,BW
+2023-09-21 15:42:00,4.715,4.715,4.71,4.71,281.0,BW
+2023-09-21 15:41:00,4.72,4.725,4.715,4.715,3956.0,BW
+2023-09-21 15:40:00,4.73,4.73,4.73,4.73,118.0,BW
+2023-09-21 15:39:00,4.73,4.73,4.73,4.73,158.0,BW
+2023-09-21 15:38:00,4.73,4.73,4.725,4.725,594.0,BW
+2023-09-21 15:36:00,4.73,4.73,4.73,4.73,389.0,BW
+2023-09-21 15:35:00,4.725,4.725,4.725,4.725,325.0,BW
+2023-09-21 15:33:00,4.725,4.725,4.725,4.725,299.0,BW
+2023-09-21 15:29:00,4.73,4.73,4.73,4.73,247.0,BW
+2023-09-21 15:28:00,4.73,4.73,4.73,4.73,2713.0,BW
+2023-09-21 15:27:00,4.735,4.74,4.735,4.74,233.0,BW
+2023-09-21 15:26:00,4.73,4.73,4.73,4.73,420.0,BW
+2023-09-21 15:25:00,4.74,4.74,4.74,4.74,320.0,BW
+2023-09-21 15:24:00,4.74,4.74,4.74,4.74,118.0,BW
+2023-09-21 15:23:00,4.74,4.74,4.74,4.74,104.0,BW
+2023-09-21 15:22:00,4.74,4.74,4.74,4.74,145.0,BW
+2023-09-21 15:21:00,4.74,4.74,4.74,4.74,201.0,BW
+2023-09-21 15:19:00,4.74,4.74,4.74,4.74,139.0,BW
+2023-09-21 15:18:00,4.73,4.73,4.73,4.73,113.0,BW
+2023-09-21 15:17:00,4.735,4.735,4.732,4.732,289.0,BW
+2023-09-21 15:11:00,4.74,4.74,4.74,4.74,411.0,BW
+2023-09-21 15:10:00,4.74,4.74,4.74,4.74,1780.0,BW
+2023-09-21 15:09:00,4.74,4.74,4.74,4.74,728.0,BW
+2023-09-21 15:06:00,4.745,4.745,4.745,4.745,446.0,BW
+2023-09-21 15:05:00,4.74,4.74,4.74,4.74,1291.0,BW
+2023-09-21 15:04:00,4.755,4.755,4.74,4.745,1589.0,BW
+2023-09-21 15:03:00,4.75,4.755,4.75,4.755,1702.0,BW
+2023-09-21 15:01:00,4.75,4.75,4.75,4.75,740.0,BW
+2023-09-21 15:00:00,4.75,4.75,4.75,4.75,100.0,BW
+2023-09-21 14:59:00,4.75,4.75,4.75,4.75,866.0,BW
+2023-09-21 14:58:00,4.77,4.77,4.75,4.75,4378.0,BW
+2023-09-21 14:56:00,4.775,4.78,4.775,4.78,303.0,BW
+2023-09-21 14:53:00,4.78,4.78,4.772,4.772,233.0,BW
+2023-09-21 14:52:00,4.78,4.78,4.78,4.78,100.0,BW
+2023-09-21 14:46:00,4.775,4.775,4.775,4.775,101.0,BW
+2023-09-21 14:41:00,4.78,4.78,4.78,4.78,701.0,BW
+2023-09-21 14:39:00,4.77,4.775,4.77,4.775,1867.0,BW
+2023-09-21 14:36:00,4.77,4.77,4.77,4.77,100.0,BW
+2023-09-21 14:35:00,4.765,4.765,4.765,4.765,202.0,BW
+2023-09-21 14:27:00,4.765,4.765,4.765,4.765,238.0,BW
+2023-09-21 14:25:00,4.77,4.77,4.77,4.77,2142.0,BW
+2023-09-21 14:24:00,4.78,4.78,4.78,4.78,138.0,BW
+2023-09-21 14:23:00,4.78,4.78,4.78,4.78,123.0,BW
+2023-09-21 14:22:00,4.78,4.78,4.78,4.78,187.0,BW
+2023-09-21 14:20:00,4.78,4.78,4.78,4.78,110.0,BW
+2023-09-21 14:17:00,4.78,4.78,4.78,4.78,138.0,BW
+2023-09-21 14:15:00,4.78,4.78,4.78,4.78,153.0,BW
+2023-09-21 14:12:00,4.78,4.78,4.78,4.78,113.0,BW
+2023-09-21 14:09:00,4.775,4.775,4.775,4.775,250.0,BW
+2023-09-21 13:59:00,4.77,4.77,4.77,4.77,161.0,BW
+2023-09-21 13:58:00,4.78,4.78,4.78,4.78,100.0,BW
+2023-09-21 13:57:00,4.76,4.77,4.76,4.77,930.0,BW
+2023-09-21 13:56:00,4.76,4.76,4.76,4.76,2010.0,BW
+2023-09-21 13:54:00,4.77,4.77,4.77,4.77,121.0,BW
+2023-09-21 13:44:00,4.77,4.77,4.77,4.77,966.0,BW
+2023-09-21 13:42:00,4.77,4.77,4.77,4.77,1145.0,BW
+2023-09-21 13:40:00,4.76,4.76,4.76,4.76,131.0,BW
+2023-09-21 13:39:00,4.77,4.775,4.77,4.77,3094.0,BW
+2023-09-21 13:38:00,4.78,4.78,4.78,4.78,101.0,BW
+2023-09-21 13:37:00,4.78,4.78,4.78,4.78,112.0,BW
+2023-09-21 13:36:00,4.78,4.78,4.78,4.78,102.0,BW
+2023-09-21 13:34:00,4.78,4.78,4.78,4.78,100.0,BW
+2023-09-21 13:21:00,4.775,4.78,4.775,4.78,776.0,BW
+2023-09-21 13:19:00,4.78,4.78,4.78,4.78,170.0,BW
+2023-09-21 13:18:00,4.77,4.77,4.77,4.77,662.0,BW
+2023-09-21 13:17:00,4.78,4.78,4.78,4.78,406.0,BW
+2023-09-21 13:16:00,4.77,4.775,4.77,4.775,1830.0,BW
+2023-09-21 13:14:00,4.765,4.765,4.765,4.765,100.0,BW
+2023-09-21 13:07:00,4.78,4.78,4.765,4.765,11369.0,BW
+2023-09-21 13:04:00,4.78,4.78,4.78,4.78,100.0,BW
+2023-09-21 13:02:00,4.78,4.78,4.78,4.78,111.0,BW
+2023-09-21 13:01:00,4.77,4.77,4.77,4.77,100.0,BW
+2023-09-21 13:00:00,4.78,4.78,4.78,4.78,103.0,BW
+2023-09-21 12:58:00,4.78,4.78,4.78,4.78,129.0,BW
+2023-09-21 12:56:00,4.775,4.775,4.775,4.775,141.0,BW
+2023-09-21 12:55:00,4.78,4.78,4.78,4.78,143.0,BW
+2023-09-21 12:54:00,4.775,4.775,4.775,4.775,138.0,BW
+2023-09-21 12:53:00,4.775,4.78,4.775,4.78,240.0,BW
+2023-09-21 12:52:00,4.78,4.78,4.78,4.78,133.0,BW
+2023-09-21 12:49:00,4.775,4.775,4.775,4.775,110.0,BW
+2023-09-21 12:48:00,4.78,4.78,4.78,4.78,209.0,BW
+2023-09-21 12:47:00,4.78,4.78,4.775,4.775,300.0,BW
+2023-09-21 12:43:00,4.77,4.77,4.77,4.77,150.0,BW
+2023-09-21 12:38:00,4.78,4.78,4.775,4.775,5478.0,BW
+2023-09-21 12:37:00,4.79,4.79,4.78,4.78,2147.0,BW
+2023-09-21 12:35:00,4.8,4.8,4.8,4.8,100.0,BW
+2023-09-21 12:34:00,4.79,4.795,4.79,4.795,300.0,BW
+2023-09-21 12:33:00,4.795,4.795,4.795,4.795,212.0,BW
+2023-09-21 12:31:00,4.795,4.795,4.795,4.795,100.0,BW
+2023-09-21 12:22:00,4.8,4.8,4.8,4.8,1153.0,BW
+2023-09-21 12:20:00,4.8,4.8,4.8,4.8,242.0,BW
+2023-09-21 12:16:00,4.795,4.795,4.795,4.795,140.0,BW
+2023-09-21 12:14:00,4.8,4.8,4.8,4.8,457.0,BW
+2023-09-21 12:12:00,4.81,4.81,4.8,4.8,990.0,BW
+2023-09-21 12:11:00,4.81,4.81,4.81,4.81,101.0,BW
+2023-09-21 12:10:00,4.805,4.805,4.805,4.805,1004.0,BW
+2023-09-21 12:09:00,4.78,4.8,4.78,4.8,2643.0,BW
+2023-09-21 12:07:00,4.795,4.795,4.775,4.775,6587.0,BW
+2023-09-21 12:06:00,4.8,4.8,4.8,4.8,1213.0,BW
+2023-09-21 12:05:00,4.805,4.805,4.805,4.805,105.0,BW
+2023-09-21 12:04:00,4.8,4.805,4.791,4.805,7848.0,BW
+2023-09-21 12:01:00,4.81,4.81,4.81,4.81,1738.0,BW
+2023-09-21 11:55:00,4.81,4.81,4.81,4.81,382.0,BW
+2023-09-21 11:54:00,4.81,4.81,4.81,4.81,3587.0,BW
+2023-09-21 11:51:00,4.81,4.81,4.81,4.81,1126.0,BW
+2023-09-21 11:50:00,4.8,4.8,4.8,4.8,882.0,BW
+2023-09-21 11:49:00,4.83,4.835,4.795,4.795,13275.0,BW
+2023-09-21 11:48:00,4.825,4.84,4.825,4.835,2198.0,BW
+2023-09-21 11:47:00,4.82,4.825,4.82,4.825,525.0,BW
+2023-09-21 11:43:00,4.81,4.815,4.81,4.815,703.0,BW
+2023-09-21 11:42:00,4.8,4.81,4.8,4.81,402.0,BW
+2023-09-21 11:41:00,4.81,4.81,4.81,4.81,2448.0,BW
+2023-09-21 11:40:00,4.819,4.819,4.814,4.814,491.0,BW
+2023-09-21 11:39:00,4.8,4.825,4.8,4.82,2535.0,BW
+2023-09-21 11:37:00,4.79,4.79,4.79,4.79,1781.0,BW
+2023-09-21 11:34:00,4.79,4.79,4.79,4.79,622.0,BW
+2023-09-21 11:33:00,4.77,4.79,4.77,4.79,2441.0,BW
+2023-09-21 11:31:00,4.76,4.76,4.76,4.76,102.0,BW
+2023-09-21 11:29:00,4.765,4.765,4.765,4.765,101.0,BW
+2023-09-21 11:28:00,4.76,4.76,4.76,4.76,1252.0,BW
+2023-09-21 11:24:00,4.74,4.755,4.74,4.755,1214.0,BW
+2023-09-21 11:23:00,4.72,4.74,4.72,4.735,2870.0,BW
+2023-09-21 11:13:00,4.71,4.71,4.71,4.71,2561.0,BW
+2023-09-21 11:05:00,4.72,4.72,4.715,4.715,320.0,BW
+2023-09-21 11:03:00,4.72,4.72,4.72,4.72,2516.0,BW
+2023-09-21 11:01:00,4.73,4.73,4.73,4.73,101.0,BW
+2023-09-21 10:59:00,4.72,4.73,4.72,4.73,230.0,BW
+2023-09-21 10:58:00,4.72,4.725,4.72,4.725,378.0,BW
+2023-09-21 10:55:00,4.725,4.725,4.725,4.725,281.0,BW
+2023-09-21 10:52:00,4.725,4.725,4.725,4.725,101.0,BW
+2023-09-21 10:50:00,4.73,4.73,4.725,4.725,1419.0,BW
+2023-09-21 10:48:00,4.735,4.735,4.73,4.73,201.0,BW
+2023-09-21 10:47:00,4.735,4.735,4.735,4.735,101.0,BW
+2023-09-21 10:46:00,4.74,4.74,4.74,4.74,1173.0,BW
+2023-09-21 10:45:00,4.745,4.745,4.745,4.745,112.0,BW
+2023-09-21 10:42:00,4.745,4.745,4.745,4.745,112.0,BW
+2023-09-21 10:39:00,4.745,4.745,4.745,4.745,500.0,BW
+2023-09-21 10:38:00,4.75,4.75,4.75,4.75,251.0,BW
+2023-09-21 10:36:00,4.75,4.75,4.75,4.75,174.0,BW
+2023-09-21 10:35:00,4.75,4.75,4.75,4.75,101.0,BW
+2023-09-21 10:33:00,4.74,4.74,4.74,4.74,1266.0,BW
+2023-09-21 10:32:00,4.735,4.735,4.735,4.735,233.0,BW
+2023-09-21 10:29:00,4.735,4.735,4.735,4.735,101.0,BW
+2023-09-21 10:28:00,4.73,4.73,4.73,4.73,680.0,BW
+2023-09-21 10:26:00,4.725,4.725,4.725,4.725,253.0,BW
+2023-09-21 10:25:00,4.736,4.736,4.73,4.73,1673.0,BW
+2023-09-21 10:24:00,4.74,4.74,4.74,4.74,103.0,BW
+2023-09-21 10:23:00,4.715,4.73,4.715,4.73,8275.0,BW
+2023-09-21 10:19:00,4.71,4.72,4.71,4.72,1541.0,BW
+2023-09-21 10:17:00,4.695,4.705,4.695,4.705,787.0,BW
+2023-09-21 10:15:00,4.695,4.695,4.695,4.695,126.0,BW
+2023-09-21 10:14:00,4.695,4.695,4.695,4.695,174.0,BW
+2023-09-21 10:06:00,4.705,4.705,4.695,4.695,4870.0,BW
+2023-09-21 10:01:00,4.7,4.705,4.697,4.705,747.0,BW
+2023-09-21 09:53:00,4.7,4.7,4.7,4.7,455.0,BW
+2023-09-21 09:52:00,4.71,4.71,4.705,4.705,1250.0,BW
+2023-09-21 09:50:00,4.7,4.7,4.7,4.7,115.0,BW
+2023-09-21 09:49:00,4.705,4.705,4.705,4.705,1343.0,BW
+2023-09-21 09:48:00,4.69,4.69,4.687,4.687,909.0,BW
+2023-09-21 09:47:00,4.67,4.68,4.67,4.68,1274.0,BW
+2023-09-21 09:46:00,4.677,4.68,4.677,4.68,234.0,BW
+2023-09-21 09:44:00,4.68,4.68,4.675,4.675,884.0,BW
+2023-09-21 09:43:00,4.68,4.68,4.68,4.68,384.0,BW
+2023-09-21 09:42:00,4.685,4.685,4.68,4.68,390.0,BW
+2023-09-21 09:41:00,4.7,4.7,4.685,4.685,3270.0,BW
+2023-09-21 09:40:00,4.71,4.71,4.707,4.71,574.0,BW
+2023-09-21 09:39:00,4.72,4.72,4.72,4.72,263.0,BW
+2023-09-21 09:38:00,4.73,4.73,4.73,4.73,261.0,BW
+2023-09-21 09:36:00,4.757,4.76,4.73,4.73,1011.0,BW
+2023-09-21 09:35:00,4.74,4.754,4.74,4.754,1452.0,BW
+2023-09-21 09:33:00,4.75,4.75,4.74,4.74,920.0,BW
+2023-09-21 09:32:00,4.75,4.76,4.747,4.75,986.0,BW
+2023-09-21 09:30:00,4.78,4.785,4.75,4.75,2220.0,BW
+2023-09-20 19:00:00,4.84,4.84,4.84,4.84,57006.0,BW
+2023-09-20 18:30:00,4.84,4.84,4.84,4.84,57006.0,BW
+2023-09-20 16:10:00,4.84,4.84,4.84,4.84,57006.0,BW
+2023-09-20 16:02:00,4.84,4.84,4.84,4.84,1953.0,BW
+2023-09-20 16:01:00,4.84,4.84,4.84,4.84,1.0,BW
+2023-09-20 16:00:00,4.83,4.84,4.83,4.84,122119.0,BW
+2023-09-20 15:59:00,4.845,4.85,4.83,4.83,18495.0,BW
+2023-09-20 15:58:00,4.85,4.85,4.84,4.85,8949.0,BW
+2023-09-20 15:57:00,4.85,4.85,4.845,4.845,2076.0,BW
+2023-09-20 15:56:00,4.85,4.85,4.85,4.85,2187.0,BW
+2023-09-20 15:55:00,4.85,4.855,4.845,4.85,4292.0,BW
+2023-09-20 15:54:00,4.85,4.85,4.845,4.845,1933.0,BW
+2023-09-20 15:53:00,4.85,4.85,4.85,4.85,2075.0,BW
+2023-09-20 15:52:00,4.85,4.85,4.85,4.85,454.0,BW
+2023-09-20 15:51:00,4.85,4.85,4.845,4.85,2890.0,BW
+2023-09-20 15:50:00,4.845,4.855,4.845,4.855,3657.0,BW
+2023-09-20 15:49:00,4.85,4.855,4.85,4.85,6719.0,BW
+2023-09-20 15:48:00,4.85,4.85,4.85,4.85,485.0,BW
+2023-09-20 15:47:00,4.84,4.84,4.84,4.84,3542.0,BW
+2023-09-20 15:46:00,4.845,4.85,4.835,4.84,6471.0,BW
+2023-09-20 15:44:00,4.84,4.85,4.84,4.85,750.0,BW
+2023-09-20 15:43:00,4.845,4.85,4.845,4.85,694.0,BW
+2023-09-20 15:41:00,4.86,4.86,4.84,4.84,4096.0,BW
+2023-09-20 15:40:00,4.855,4.855,4.855,4.855,705.0,BW
+2023-09-20 15:38:00,4.865,4.865,4.85,4.85,2958.0,BW
+2023-09-20 15:36:00,4.865,4.865,4.865,4.865,239.0,BW
+2023-09-20 15:35:00,4.87,4.87,4.865,4.865,1998.0,BW
+2023-09-20 15:34:00,4.87,4.871,4.87,4.871,518.0,BW
+2023-09-20 15:33:00,4.88,4.88,4.875,4.875,972.0,BW
+2023-09-20 15:32:00,4.9,4.9,4.885,4.885,4536.0,BW
+2023-09-20 15:31:00,4.9,4.9,4.895,4.9,403.0,BW
+2023-09-20 15:30:00,4.9,4.9,4.9,4.9,1040.0,BW
+2023-09-20 15:29:00,4.9,4.9,4.9,4.9,300.0,BW
+2023-09-20 15:28:00,4.895,4.895,4.895,4.895,271.0,BW
+2023-09-20 15:27:00,4.895,4.9,4.895,4.9,731.0,BW
+2023-09-20 15:25:00,4.89,4.9,4.89,4.9,3933.0,BW
+2023-09-20 15:24:00,4.885,4.89,4.885,4.89,436.0,BW
+2023-09-20 15:23:00,4.89,4.89,4.89,4.89,4788.0,BW
+2023-09-20 15:21:00,4.885,4.89,4.885,4.89,456.0,BW
+2023-09-20 15:20:00,4.885,4.885,4.88,4.885,335.0,BW
+2023-09-20 15:18:00,4.89,4.89,4.885,4.885,916.0,BW
+2023-09-20 15:16:00,4.885,4.885,4.885,4.885,164.0,BW
+2023-09-20 15:15:00,4.88,4.885,4.88,4.88,1014.0,BW
+2023-09-20 15:14:00,4.89,4.89,4.88,4.88,2106.0,BW
+2023-09-20 15:13:00,4.89,4.89,4.89,4.89,1420.0,BW
+2023-09-20 15:12:00,4.905,4.905,4.9,4.9,2230.0,BW
+2023-09-20 15:11:00,4.905,4.91,4.905,4.91,643.0,BW
+2023-09-20 15:10:00,4.91,4.91,4.91,4.91,123.0,BW
+2023-09-20 15:09:00,4.91,4.91,4.91,4.91,555.0,BW
+2023-09-20 15:08:00,4.9,4.9,4.9,4.9,188.0,BW
+2023-09-20 15:07:00,4.9,4.9,4.9,4.9,2462.0,BW
+2023-09-20 15:06:00,4.9,4.9,4.9,4.9,189.0,BW
+2023-09-20 15:05:00,4.905,4.91,4.9,4.91,933.0,BW
+2023-09-20 15:04:00,4.9,4.9,4.9,4.9,1081.0,BW
+2023-09-20 15:02:00,4.91,4.91,4.91,4.91,100.0,BW
+2023-09-20 15:01:00,4.905,4.905,4.905,4.905,163.0,BW
+2023-09-20 14:59:00,4.92,4.92,4.905,4.905,3713.0,BW
+2023-09-20 14:58:00,4.93,4.93,4.92,4.92,1335.0,BW
+2023-09-20 14:56:00,4.93,4.93,4.93,4.93,100.0,BW
+2023-09-20 14:55:00,4.92,4.92,4.92,4.92,675.0,BW
+2023-09-20 14:54:00,4.91,4.92,4.91,4.92,685.0,BW
+2023-09-20 14:53:00,4.915,4.915,4.915,4.915,200.0,BW
+2023-09-20 14:52:00,4.91,4.92,4.91,4.92,1862.0,BW
+2023-09-20 14:51:00,4.91,4.91,4.91,4.91,1230.0,BW
+2023-09-20 14:50:00,4.915,4.915,4.915,4.915,105.0,BW
+2023-09-20 14:49:00,4.92,4.92,4.92,4.92,111.0,BW
+2023-09-20 14:48:00,4.92,4.92,4.92,4.92,178.0,BW
+2023-09-20 14:47:00,4.925,4.925,4.92,4.92,1232.0,BW
+2023-09-20 14:46:00,4.93,4.93,4.93,4.93,875.0,BW
+2023-09-20 14:45:00,4.935,4.935,4.935,4.935,242.0,BW
+2023-09-20 14:44:00,4.94,4.94,4.935,4.935,2349.0,BW
+2023-09-20 14:43:00,4.94,4.94,4.935,4.94,851.0,BW
+2023-09-20 14:42:00,4.93,4.93,4.93,4.93,1407.0,BW
+2023-09-20 14:41:00,4.935,4.935,4.93,4.93,2193.0,BW
+2023-09-20 14:40:00,4.94,4.94,4.94,4.94,279.0,BW
+2023-09-20 14:39:00,4.94,4.94,4.94,4.94,200.0,BW
+2023-09-20 14:38:00,4.935,4.94,4.935,4.94,382.0,BW
+2023-09-20 14:37:00,4.935,4.935,4.935,4.935,125.0,BW
+2023-09-20 14:36:00,4.935,4.935,4.935,4.935,100.0,BW
+2023-09-20 14:35:00,4.925,4.93,4.925,4.93,1864.0,BW
+2023-09-20 14:34:00,4.945,4.945,4.935,4.935,5983.0,BW
+2023-09-20 14:33:00,4.945,4.95,4.945,4.95,200.0,BW
+2023-09-20 14:32:00,4.945,4.95,4.945,4.95,300.0,BW
+2023-09-20 14:31:00,4.94,4.95,4.94,4.95,354.0,BW
+2023-09-20 14:30:00,4.945,4.95,4.945,4.95,546.0,BW
+2023-09-20 14:29:00,4.945,4.945,4.945,4.945,200.0,BW
+2023-09-20 14:26:00,4.945,4.945,4.945,4.945,110.0,BW
+2023-09-20 14:25:00,4.945,4.945,4.945,4.945,544.0,BW
+2023-09-20 14:23:00,4.945,4.945,4.945,4.945,231.0,BW
+2023-09-20 14:22:00,4.94,4.94,4.94,4.94,1656.0,BW
+2023-09-20 14:21:00,4.945,4.945,4.945,4.945,405.0,BW
+2023-09-20 14:20:00,4.945,4.945,4.945,4.945,101.0,BW
+2023-09-20 14:18:00,4.945,4.95,4.945,4.95,300.0,BW
+2023-09-20 14:17:00,4.94,4.94,4.94,4.94,1564.0,BW
+2023-09-20 14:16:00,4.93,4.94,4.93,4.94,1703.0,BW
+2023-09-20 14:15:00,4.925,4.925,4.925,4.925,175.0,BW
+2023-09-20 14:14:00,4.94,4.94,4.93,4.93,3823.0,BW
+2023-09-20 14:13:00,4.935,4.94,4.935,4.935,632.0,BW
+2023-09-20 14:12:00,4.935,4.94,4.93,4.935,507.0,BW
+2023-09-20 14:11:00,4.935,4.935,4.935,4.935,248.0,BW
+2023-09-20 14:10:00,4.93,4.93,4.93,4.93,357.0,BW
+2023-09-20 14:09:00,4.94,4.94,4.94,4.94,200.0,BW
+2023-09-20 14:08:00,4.95,4.95,4.95,4.95,400.0,BW
+2023-09-20 14:07:00,4.94,4.94,4.94,4.94,184.0,BW
+2023-09-20 14:05:00,4.94,4.94,4.94,4.94,200.0,BW
+2023-09-20 14:04:00,4.94,4.95,4.94,4.95,200.0,BW
+2023-09-20 14:03:00,4.93,4.94,4.93,4.94,414.0,BW
+2023-09-20 14:01:00,4.92,4.93,4.92,4.93,200.0,BW
+2023-09-20 14:00:00,4.94,4.94,4.94,4.94,647.0,BW
+2023-09-20 13:58:00,4.96,4.96,4.96,4.96,1238.0,BW
+2023-09-20 13:57:00,4.96,4.961,4.955,4.961,1025.0,BW
+2023-09-20 13:56:00,4.96,4.96,4.96,4.96,141.0,BW
+2023-09-20 13:55:00,4.96,4.965,4.955,4.955,2335.0,BW
+2023-09-20 13:54:00,4.96,4.97,4.96,4.97,1225.0,BW
+2023-09-20 13:52:00,4.95,4.96,4.95,4.96,819.0,BW
+2023-09-20 13:51:00,4.945,4.95,4.945,4.95,400.0,BW
+2023-09-20 13:49:00,4.95,4.95,4.95,4.95,300.0,BW
+2023-09-20 13:48:00,4.945,4.945,4.94,4.945,1602.0,BW
+2023-09-20 13:47:00,4.935,4.94,4.935,4.94,4640.0,BW
+2023-09-20 13:45:00,4.93,4.935,4.93,4.935,214.0,BW
+2023-09-20 13:40:00,4.94,4.94,4.935,4.935,1766.0,BW
+2023-09-20 13:39:00,4.945,4.945,4.945,4.945,300.0,BW
+2023-09-20 13:35:00,4.941,4.941,4.941,4.941,101.0,BW
+2023-09-20 13:34:00,4.95,4.95,4.945,4.945,601.0,BW
+2023-09-20 13:33:00,4.945,4.945,4.945,4.945,110.0,BW
+2023-09-20 13:32:00,4.96,4.96,4.95,4.95,2888.0,BW
+2023-09-20 13:30:00,4.955,4.96,4.955,4.96,201.0,BW
+2023-09-20 13:29:00,4.96,4.96,4.96,4.96,200.0,BW
+2023-09-20 13:28:00,4.96,4.96,4.96,4.96,204.0,BW
+2023-09-20 13:26:00,4.96,4.96,4.96,4.96,202.0,BW
+2023-09-20 13:25:00,4.955,4.955,4.955,4.955,200.0,BW
+2023-09-20 13:23:00,4.955,4.96,4.955,4.96,207.0,BW
+2023-09-20 13:21:00,4.96,4.96,4.96,4.96,401.0,BW
+2023-09-20 13:20:00,4.955,4.96,4.955,4.96,362.0,BW
+2023-09-20 13:19:00,4.96,4.965,4.955,4.96,2771.0,BW
+2023-09-20 13:17:00,4.96,4.96,4.96,4.96,200.0,BW
+2023-09-20 13:15:00,4.955,4.955,4.955,4.955,304.0,BW
+2023-09-20 13:12:00,4.96,4.96,4.96,4.96,101.0,BW
+2023-09-20 13:11:00,4.96,4.96,4.96,4.96,131.0,BW
+2023-09-20 13:06:00,4.96,4.96,4.96,4.96,953.0,BW
+2023-09-20 13:03:00,4.96,4.96,4.96,4.96,284.0,BW
+2023-09-20 13:02:00,4.97,4.97,4.96,4.96,2719.0,BW
+2023-09-20 13:00:00,4.98,4.98,4.98,4.98,105.0,BW
+2023-09-20 12:59:00,4.975,4.975,4.975,4.975,324.0,BW
+2023-09-20 12:58:00,4.975,4.985,4.975,4.98,2872.0,BW
+2023-09-20 12:52:00,4.98,4.98,4.98,4.98,100.0,BW
+2023-09-20 12:51:00,4.975,4.975,4.975,4.975,209.0,BW
+2023-09-20 12:49:00,4.985,4.985,4.98,4.98,2697.0,BW
+2023-09-20 12:48:00,4.99,4.99,4.99,4.99,200.0,BW
+2023-09-20 12:45:00,4.985,4.985,4.985,4.985,100.0,BW
+2023-09-20 12:44:00,4.99,4.99,4.99,4.99,123.0,BW
+2023-09-20 12:43:00,5.0,5.005,4.99,4.99,3287.0,BW
+2023-09-20 12:42:00,5.005,5.005,5.005,5.005,103.0,BW
+2023-09-20 12:41:00,5.0,5.0,5.0,5.0,1505.0,BW
+2023-09-20 12:38:00,4.995,4.995,4.995,4.995,200.0,BW
+2023-09-20 12:37:00,5.0,5.0,5.0,5.0,100.0,BW
+2023-09-20 12:35:00,4.99,4.99,4.99,4.99,481.0,BW
+2023-09-20 12:34:00,4.99,4.99,4.985,4.99,2863.0,BW
+2023-09-20 12:31:00,5.0,5.0,5.0,5.0,5358.0,BW
+2023-09-20 12:30:00,5.0,5.0,4.995,4.995,303.0,BW
+2023-09-20 12:28:00,5.0,5.0,5.0,5.0,400.0,BW
+2023-09-20 12:27:00,5.0,5.0,5.0,5.0,100.0,BW
+2023-09-20 12:26:00,5.0,5.0,4.995,4.995,210.0,BW
+2023-09-20 12:25:00,4.991,4.995,4.991,4.995,710.0,BW
+2023-09-20 12:23:00,4.999,4.999,4.999,4.999,110.0,BW
+2023-09-20 12:21:00,5.0,5.0,5.0,5.0,136.0,BW
+2023-09-20 12:18:00,4.99,4.99,4.99,4.99,787.0,BW
+2023-09-20 12:17:00,4.985,4.985,4.985,4.985,100.0,BW
+2023-09-20 12:15:00,4.99,4.99,4.985,4.985,1181.0,BW
+2023-09-20 12:14:00,4.995,4.995,4.995,4.995,749.0,BW
+2023-09-20 12:13:00,4.995,4.995,4.995,4.995,541.0,BW
+2023-09-20 12:12:00,4.99,4.99,4.99,4.99,873.0,BW
+2023-09-20 12:10:00,4.985,4.985,4.985,4.985,200.0,BW
+2023-09-20 12:06:00,4.98,4.98,4.98,4.98,3620.0,BW
+2023-09-20 12:05:00,4.99,4.99,4.99,4.99,300.0,BW
+2023-09-20 12:04:00,4.98,4.98,4.98,4.98,208.0,BW
+2023-09-20 12:03:00,4.98,4.99,4.98,4.98,4294.0,BW
+2023-09-20 12:01:00,4.975,4.975,4.975,4.975,100.0,BW
+2023-09-20 11:59:00,4.97,4.98,4.97,4.98,380.0,BW
+2023-09-20 11:58:00,4.975,4.977,4.975,4.975,684.0,BW
+2023-09-20 11:57:00,4.97,4.975,4.97,4.975,603.0,BW
+2023-09-20 11:56:00,4.965,4.965,4.965,4.965,109.0,BW
+2023-09-20 11:55:00,4.94,4.956,4.94,4.956,2306.0,BW
+2023-09-20 11:53:00,4.94,4.945,4.94,4.94,4137.0,BW
+2023-09-20 11:49:00,4.94,4.94,4.935,4.94,500.0,BW
+2023-09-20 11:48:00,4.935,4.935,4.935,4.935,606.0,BW
+2023-09-20 11:47:00,4.93,4.93,4.93,4.93,693.0,BW
+2023-09-20 11:46:00,4.93,4.93,4.925,4.925,741.0,BW
+2023-09-20 11:45:00,4.91,4.92,4.91,4.92,3566.0,BW
+2023-09-20 11:40:00,4.909,4.909,4.909,4.909,511.0,BW
+2023-09-20 11:38:00,4.905,4.905,4.905,4.905,200.0,BW
+2023-09-20 11:35:00,4.905,4.905,4.905,4.905,197.0,BW
+2023-09-20 11:33:00,4.905,4.905,4.905,4.905,203.0,BW
+2023-09-20 11:29:00,4.917,4.917,4.91,4.91,3128.0,BW
+2023-09-20 11:28:00,4.92,4.92,4.915,4.915,552.0,BW
+2023-09-20 11:26:00,4.92,4.92,4.915,4.915,460.0,BW
+2023-09-20 11:25:00,4.92,4.92,4.92,4.92,200.0,BW
+2023-09-20 11:24:00,4.92,4.92,4.92,4.92,139.0,BW
+2023-09-20 11:22:00,4.92,4.92,4.92,4.92,137.0,BW
+2023-09-20 11:21:00,4.915,4.915,4.915,4.915,100.0,BW
+2023-09-20 11:20:00,4.92,4.92,4.92,4.92,100.0,BW
+2023-09-20 11:19:00,4.915,4.92,4.915,4.92,300.0,BW
+2023-09-20 11:17:00,4.915,4.915,4.915,4.915,100.0,BW
+2023-09-20 11:16:00,4.92,4.92,4.915,4.915,400.0,BW
+2023-09-20 11:13:00,4.91,4.91,4.91,4.91,1078.0,BW
+2023-09-20 11:12:00,4.91,4.91,4.91,4.91,100.0,BW
+2023-09-20 11:10:00,4.91,4.91,4.909,4.909,305.0,BW
+2023-09-20 11:09:00,4.905,4.905,4.905,4.905,300.0,BW
+2023-09-20 11:07:00,4.905,4.91,4.905,4.91,304.0,BW
+2023-09-20 11:06:00,4.905,4.905,4.905,4.905,100.0,BW
+2023-09-20 11:05:00,4.905,4.905,4.905,4.905,100.0,BW
+2023-09-20 11:04:00,4.91,4.91,4.91,4.91,116.0,BW
+2023-09-20 11:01:00,4.905,4.905,4.905,4.905,100.0,BW
+2023-09-20 10:58:00,4.91,4.91,4.91,4.91,112.0,BW
+2023-09-20 10:57:00,4.91,4.91,4.91,4.91,200.0,BW
+2023-09-20 10:56:00,4.9,4.9,4.9,4.9,559.0,BW
+2023-09-20 10:55:00,4.895,4.9,4.895,4.9,428.0,BW
+2023-09-20 10:54:00,4.895,4.895,4.895,4.895,600.0,BW
+2023-09-20 10:50:00,4.9,4.9,4.9,4.9,103.0,BW
+2023-09-20 10:49:00,4.89,4.9,4.89,4.9,1612.0,BW
+2023-09-20 10:42:00,4.87,4.88,4.87,4.88,2615.0,BW
+2023-09-20 10:36:00,4.89,4.89,4.857,4.857,6385.0,BW
+2023-09-20 10:35:00,4.895,4.895,4.895,4.895,407.0,BW
+2023-09-20 10:34:00,4.895,4.895,4.895,4.895,126.0,BW
+2023-09-20 10:33:00,4.895,4.9,4.895,4.9,212.0,BW
+2023-09-20 10:31:00,4.895,4.895,4.895,4.895,118.0,BW
+2023-09-20 10:29:00,4.9,4.9,4.9,4.9,100.0,BW
+2023-09-20 10:28:00,4.895,4.895,4.895,4.895,170.0,BW
+2023-09-20 10:25:00,4.895,4.895,4.895,4.895,212.0,BW
+2023-09-20 10:23:00,4.895,4.895,4.895,4.895,135.0,BW
+2023-09-20 10:22:00,4.885,4.89,4.885,4.89,569.0,BW
+2023-09-20 10:19:00,4.88,4.88,4.877,4.877,622.0,BW
+2023-09-20 10:18:00,4.87,4.88,4.865,4.88,4236.0,BW
+2023-09-20 10:14:00,4.86,4.86,4.86,4.86,105.0,BW
+2023-09-20 10:13:00,4.86,4.86,4.86,4.86,105.0,BW
+2023-09-20 10:11:00,4.87,4.87,4.865,4.865,479.0,BW
+2023-09-20 10:10:00,4.88,4.88,4.88,4.88,640.0,BW
+2023-09-20 10:07:00,4.89,4.89,4.89,4.89,508.0,BW
+2023-09-20 10:05:00,4.91,4.91,4.89,4.89,3181.0,BW
+2023-09-20 10:04:00,4.92,4.92,4.92,4.92,734.0,BW
+2023-09-20 10:01:00,4.925,4.925,4.925,4.925,118.0,BW
+2023-09-20 09:59:00,4.93,4.93,4.927,4.927,1104.0,BW
+2023-09-20 09:57:00,4.92,4.92,4.92,4.92,857.0,BW
+2023-09-20 09:53:00,4.98,4.985,4.93,4.93,8744.0,BW
+2023-09-20 09:51:00,4.987,4.987,4.985,4.985,400.0,BW
+2023-09-20 09:48:00,4.98,4.985,4.98,4.985,408.0,BW
+2023-09-20 09:46:00,4.97,4.975,4.97,4.975,1221.0,BW
+2023-09-20 09:45:00,4.97,4.97,4.97,4.97,356.0,BW
+2023-09-20 09:44:00,4.955,4.96,4.955,4.96,2296.0,BW
+2023-09-20 09:43:00,4.955,4.955,4.955,4.955,2522.0,BW
+2023-09-20 09:41:00,4.975,4.975,4.96,4.96,1366.0,BW
+2023-09-20 09:40:00,4.98,4.98,4.98,4.98,442.0,BW
+2023-09-20 09:39:00,4.98,4.98,4.98,4.98,529.0,BW
+2023-09-20 09:38:00,4.96,4.96,4.96,4.96,712.0,BW
+2023-09-20 09:37:00,4.97,4.97,4.97,4.97,169.0,BW
+2023-09-20 09:36:00,4.925,4.94,4.925,4.94,1075.0,BW
+2023-09-20 09:35:00,4.95,4.95,4.94,4.94,1290.0,BW
+2023-09-20 09:32:00,4.93,4.95,4.93,4.94,2518.0,BW
+2023-09-20 09:30:00,4.91,4.91,4.91,4.91,3563.0,BW
+2023-09-20 07:10:00,4.88,4.88,4.88,4.88,500.0,BW
+2023-09-19 19:00:00,4.9,4.9,4.9,4.9,43932.0,BW
+2023-09-19 18:30:00,4.9,4.9,4.9,4.9,43932.0,BW
+2023-09-19 16:10:00,4.9,4.9,4.9,4.9,43932.0,BW
+2023-09-19 16:01:00,4.9,4.9,4.9,4.9,618.0,BW
+2023-09-19 16:00:00,4.89,4.9,4.84,4.9,95165.0,BW
+2023-09-19 15:59:00,4.9,4.9,4.89,4.89,16363.0,BW
+2023-09-19 15:58:00,4.895,4.9,4.89,4.9,6116.0,BW
+2023-09-19 15:57:00,4.895,4.9,4.89,4.895,6722.0,BW
+2023-09-19 15:56:00,4.895,4.895,4.895,4.895,567.0,BW
+2023-09-19 15:55:00,4.9,4.91,4.89,4.895,16706.0,BW
+2023-09-19 15:54:00,4.9,4.9,4.89,4.9,2332.0,BW
+2023-09-19 15:53:00,4.9,4.9,4.895,4.9,1140.0,BW
+2023-09-19 15:52:00,4.9,4.9,4.895,4.9,1668.0,BW
+2023-09-19 15:51:00,4.895,4.9,4.895,4.895,1147.0,BW
+2023-09-19 15:50:00,4.9,4.9,4.895,4.895,2452.0,BW
+2023-09-19 15:49:00,4.9,4.9,4.9,4.9,855.0,BW
+2023-09-19 15:48:00,4.9,4.9,4.895,4.9,412.0,BW
+2023-09-19 15:47:00,4.9,4.9,4.9,4.9,1583.0,BW
+2023-09-19 15:46:00,4.9,4.9,4.9,4.9,1748.0,BW
+2023-09-19 15:45:00,4.9,4.9,4.9,4.9,3906.0,BW
+2023-09-19 15:44:00,4.9,4.9,4.9,4.9,1866.0,BW
+2023-09-19 15:43:00,4.89,4.9,4.89,4.9,12204.0,BW
+2023-09-19 15:42:00,4.895,4.895,4.89,4.89,8976.0,BW
+2023-09-19 15:41:00,4.895,4.895,4.895,4.895,324.0,BW
+2023-09-19 15:40:00,4.9,4.9,4.895,4.9,661.0,BW
+2023-09-19 15:39:00,4.9,4.9,4.9,4.9,618.0,BW
+2023-09-19 15:37:00,4.895,4.9,4.895,4.9,620.0,BW
+2023-09-19 15:36:00,4.895,4.895,4.895,4.895,382.0,BW
+2023-09-19 15:35:00,4.9,4.9,4.89,4.89,716.0,BW
+2023-09-19 15:34:00,4.9,4.9,4.899,4.899,709.0,BW
+2023-09-19 15:33:00,4.895,4.895,4.895,4.895,300.0,BW
+2023-09-19 15:31:00,4.895,4.895,4.895,4.895,111.0,BW
+2023-09-19 15:30:00,4.9,4.905,4.9,4.9,9188.0,BW
+2023-09-19 15:29:00,4.895,4.9,4.89,4.9,2529.0,BW
+2023-09-19 15:28:00,4.9,4.9,4.9,4.9,101.0,BW
+2023-09-19 15:27:00,4.89,4.9,4.89,4.9,1674.0,BW
+2023-09-19 15:24:00,4.88,4.885,4.875,4.885,4242.0,BW
+2023-09-19 15:23:00,4.88,4.88,4.88,4.88,618.0,BW
+2023-09-19 15:22:00,4.88,4.88,4.88,4.88,113.0,BW
+2023-09-19 15:20:00,4.855,4.88,4.85,4.875,6851.0,BW
+2023-09-19 15:19:00,4.855,4.855,4.855,4.855,247.0,BW
+2023-09-19 15:18:00,4.855,4.855,4.855,4.855,100.0,BW
+2023-09-19 15:17:00,4.85,4.855,4.845,4.855,5150.0,BW
+2023-09-19 15:16:00,4.85,4.85,4.85,4.85,100.0,BW
+2023-09-19 15:15:00,4.855,4.855,4.855,4.855,445.0,BW
+2023-09-19 15:14:00,4.855,4.855,4.855,4.855,132.0,BW
+2023-09-19 15:13:00,4.855,4.855,4.855,4.855,1187.0,BW
+2023-09-19 15:12:00,4.855,4.855,4.855,4.855,404.0,BW
+2023-09-19 15:10:00,4.855,4.855,4.855,4.855,219.0,BW
+2023-09-19 15:09:00,4.855,4.855,4.85,4.855,900.0,BW
+2023-09-19 15:08:00,4.855,4.855,4.855,4.855,100.0,BW
+2023-09-19 15:07:00,4.855,4.855,4.855,4.855,100.0,BW
+2023-09-19 15:06:00,4.855,4.855,4.855,4.855,632.0,BW
+2023-09-19 15:05:00,4.855,4.855,4.855,4.855,612.0,BW
+2023-09-19 15:04:00,4.865,4.87,4.855,4.855,4307.0,BW
+2023-09-19 15:03:00,4.87,4.87,4.865,4.865,300.0,BW
+2023-09-19 15:02:00,4.87,4.87,4.86,4.865,6550.0,BW
+2023-09-19 15:01:00,4.865,4.865,4.865,4.865,1723.0,BW
+2023-09-19 15:00:00,4.87,4.87,4.86,4.86,2422.0,BW
+2023-09-19 14:59:00,4.875,4.88,4.875,4.88,389.0,BW
+2023-09-19 14:58:00,4.875,4.88,4.875,4.88,442.0,BW
+2023-09-19 14:57:00,4.876,4.876,4.875,4.875,386.0,BW
+2023-09-19 14:55:00,4.88,4.88,4.88,4.88,200.0,BW
+2023-09-19 14:52:00,4.88,4.88,4.88,4.88,250.0,BW
+2023-09-19 14:51:00,4.875,4.875,4.875,4.875,164.0,BW
+2023-09-19 14:50:00,4.875,4.875,4.875,4.875,100.0,BW
+2023-09-19 14:49:00,4.875,4.875,4.875,4.875,100.0,BW
+2023-09-19 14:48:00,4.875,4.875,4.875,4.875,179.0,BW
+2023-09-19 14:45:00,4.88,4.88,4.88,4.88,208.0,BW
+2023-09-19 14:44:00,4.875,4.88,4.875,4.875,375.0,BW
+2023-09-19 14:43:00,4.875,4.875,4.875,4.875,200.0,BW
+2023-09-19 14:42:00,4.88,4.88,4.88,4.88,509.0,BW
+2023-09-19 14:40:00,4.88,4.88,4.88,4.88,100.0,BW
+2023-09-19 14:38:00,4.88,4.88,4.88,4.88,221.0,BW
+2023-09-19 14:37:00,4.88,4.88,4.88,4.88,1260.0,BW
+2023-09-19 14:36:00,4.88,4.88,4.88,4.88,1363.0,BW
+2023-09-19 14:34:00,4.88,4.88,4.88,4.88,200.0,BW
+2023-09-19 14:33:00,4.87,4.88,4.87,4.88,990.0,BW
+2023-09-19 14:32:00,4.87,4.87,4.87,4.87,532.0,BW
+2023-09-19 14:30:00,4.87,4.87,4.865,4.865,258.0,BW
+2023-09-19 14:28:00,4.875,4.875,4.87,4.87,1510.0,BW
+2023-09-19 14:26:00,4.88,4.88,4.88,4.88,100.0,BW
+2023-09-19 14:23:00,4.88,4.88,4.88,4.88,107.0,BW
+2023-09-19 14:22:00,4.88,4.88,4.88,4.88,225.0,BW
+2023-09-19 14:21:00,4.88,4.88,4.88,4.88,226.0,BW
+2023-09-19 14:20:00,4.88,4.88,4.88,4.88,151.0,BW
+2023-09-19 14:19:00,4.875,4.88,4.875,4.88,214.0,BW
+2023-09-19 14:18:00,4.879,4.879,4.879,4.879,429.0,BW
+2023-09-19 14:17:00,4.88,4.88,4.88,4.88,189.0,BW
+2023-09-19 14:15:00,4.88,4.88,4.88,4.88,118.0,BW
+2023-09-19 14:13:00,4.88,4.88,4.88,4.88,122.0,BW
+2023-09-19 14:12:00,4.88,4.88,4.88,4.88,128.0,BW
+2023-09-19 14:11:00,4.88,4.88,4.88,4.88,138.0,BW
+2023-09-19 14:10:00,4.88,4.88,4.875,4.875,279.0,BW
+2023-09-19 14:09:00,4.875,4.875,4.875,4.875,110.0,BW
+2023-09-19 14:07:00,4.88,4.88,4.88,4.88,320.0,BW
+2023-09-19 14:06:00,4.88,4.88,4.88,4.88,128.0,BW
+2023-09-19 14:04:00,4.875,4.875,4.875,4.875,219.0,BW
+2023-09-19 14:02:00,4.88,4.88,4.88,4.88,345.0,BW
+2023-09-19 14:01:00,4.88,4.88,4.88,4.88,150.0,BW
+2023-09-19 14:00:00,4.88,4.88,4.88,4.88,121.0,BW
+2023-09-19 13:58:00,4.88,4.88,4.88,4.88,756.0,BW
+2023-09-19 13:56:00,4.88,4.88,4.88,4.88,100.0,BW
+2023-09-19 13:54:00,4.885,4.885,4.87,4.87,3203.0,BW
+2023-09-19 13:53:00,4.88,4.88,4.88,4.88,194.0,BW
+2023-09-19 13:52:00,4.88,4.88,4.88,4.88,439.0,BW
+2023-09-19 13:51:00,4.88,4.88,4.88,4.88,256.0,BW
+2023-09-19 13:49:00,4.88,4.88,4.88,4.88,144.0,BW
+2023-09-19 13:48:00,4.9,4.9,4.88,4.88,4540.0,BW
+2023-09-19 13:45:00,4.88,4.89,4.88,4.89,2356.0,BW
+2023-09-19 13:43:00,4.875,4.875,4.875,4.875,262.0,BW
+2023-09-19 13:42:00,4.88,4.88,4.88,4.88,600.0,BW
+2023-09-19 13:35:00,4.88,4.88,4.88,4.88,216.0,BW
+2023-09-19 13:31:00,4.88,4.88,4.88,4.88,1789.0,BW
+2023-09-19 13:29:00,4.88,4.88,4.88,4.88,271.0,BW
+2023-09-19 13:27:00,4.88,4.88,4.88,4.88,200.0,BW
+2023-09-19 13:26:00,4.875,4.875,4.875,4.875,200.0,BW
+2023-09-19 13:23:00,4.875,4.875,4.875,4.875,200.0,BW
+2023-09-19 13:21:00,4.88,4.88,4.88,4.88,102.0,BW
+2023-09-19 13:20:00,4.88,4.88,4.875,4.875,200.0,BW
+2023-09-19 13:19:00,4.875,4.875,4.875,4.875,200.0,BW
+2023-09-19 13:18:00,4.86,4.87,4.86,4.87,2647.0,BW
+2023-09-19 13:17:00,4.86,4.86,4.86,4.86,946.0,BW
+2023-09-19 13:15:00,4.86,4.86,4.855,4.855,202.0,BW
+2023-09-19 13:14:00,4.855,4.855,4.855,4.855,210.0,BW
+2023-09-19 13:12:00,4.855,4.86,4.855,4.86,233.0,BW
+2023-09-19 13:09:00,4.855,4.855,4.855,4.855,301.0,BW
+2023-09-19 13:08:00,4.855,4.855,4.855,4.855,297.0,BW
+2023-09-19 13:05:00,4.86,4.86,4.855,4.855,403.0,BW
+2023-09-19 13:02:00,4.86,4.86,4.86,4.86,100.0,BW
+2023-09-19 12:59:00,4.857,4.857,4.857,4.857,710.0,BW
+2023-09-19 12:55:00,4.855,4.855,4.855,4.855,121.0,BW
+2023-09-19 12:53:00,4.86,4.86,4.86,4.86,105.0,BW
+2023-09-19 12:52:00,4.86,4.86,4.86,4.86,3593.0,BW
+2023-09-19 12:49:00,4.86,4.86,4.86,4.86,110.0,BW
+2023-09-19 12:46:00,4.86,4.86,4.86,4.86,1101.0,BW
+2023-09-19 12:45:00,4.87,4.87,4.87,4.87,167.0,BW
+2023-09-19 12:44:00,4.865,4.865,4.865,4.865,100.0,BW
+2023-09-19 12:43:00,4.862,4.87,4.86,4.87,419.0,BW
+2023-09-19 12:40:00,4.87,4.87,4.87,4.87,181.0,BW
+2023-09-19 12:39:00,4.875,4.875,4.87,4.87,1791.0,BW
+2023-09-19 12:38:00,4.875,4.875,4.875,4.875,101.0,BW
+2023-09-19 12:37:00,4.875,4.875,4.875,4.875,100.0,BW
+2023-09-19 12:34:00,4.88,4.88,4.875,4.875,200.0,BW
+2023-09-19 12:33:00,4.875,4.875,4.875,4.875,125.0,BW
+2023-09-19 12:31:00,4.875,4.875,4.875,4.875,275.0,BW
+2023-09-19 12:29:00,4.88,4.88,4.88,4.88,862.0,BW
+2023-09-19 12:28:00,4.88,4.885,4.88,4.885,1157.0,BW
+2023-09-19 12:24:00,4.88,4.88,4.88,4.88,2957.0,BW
+2023-09-19 12:23:00,4.875,4.875,4.86,4.87,3674.0,BW
+2023-09-19 12:20:00,4.875,4.875,4.875,4.875,200.0,BW
+2023-09-19 12:19:00,4.875,4.875,4.875,4.875,100.0,BW
+2023-09-19 12:17:00,4.875,4.88,4.875,4.88,300.0,BW
+2023-09-19 12:16:00,4.875,4.875,4.875,4.875,200.0,BW
+2023-09-19 12:14:00,4.875,4.875,4.875,4.875,100.0,BW
+2023-09-19 12:13:00,4.87,4.875,4.87,4.875,300.0,BW
+2023-09-19 12:11:00,4.875,4.875,4.875,4.875,202.0,BW
+2023-09-19 12:07:00,4.873,4.88,4.873,4.88,1100.0,BW
+2023-09-19 12:06:00,4.875,4.875,4.875,4.875,393.0,BW
+2023-09-19 12:03:00,4.86,4.875,4.86,4.875,1746.0,BW
+2023-09-19 12:02:00,4.85,4.86,4.85,4.86,5093.0,BW
+2023-09-19 12:01:00,4.855,4.855,4.855,4.855,424.0,BW
+2023-09-19 12:00:00,4.855,4.855,4.855,4.855,271.0,BW
+2023-09-19 11:59:00,4.86,4.86,4.86,4.86,944.0,BW
+2023-09-19 11:58:00,4.865,4.87,4.865,4.87,300.0,BW
+2023-09-19 11:57:00,4.86,4.87,4.86,4.87,510.0,BW
+2023-09-19 11:53:00,4.815,4.84,4.815,4.84,2390.0,BW
+2023-09-19 11:52:00,4.807,4.81,4.807,4.81,2427.0,BW
+2023-09-19 11:51:00,4.804,4.809,4.802,4.809,1941.0,BW
+2023-09-19 11:50:00,4.8,4.805,4.8,4.805,912.0,BW
+2023-09-19 11:47:00,4.8,4.8,4.8,4.8,228.0,BW
+2023-09-19 11:45:00,4.795,4.795,4.795,4.795,454.0,BW
+2023-09-19 11:43:00,4.795,4.795,4.795,4.795,200.0,BW
+2023-09-19 11:42:00,4.795,4.795,4.795,4.795,200.0,BW
+2023-09-19 11:40:00,4.78,4.79,4.78,4.785,1254.0,BW
+2023-09-19 11:39:00,4.775,4.775,4.775,4.775,210.0,BW
+2023-09-19 11:37:00,4.775,4.78,4.775,4.78,500.0,BW
+2023-09-19 11:35:00,4.755,4.77,4.755,4.77,2036.0,BW
+2023-09-19 11:34:00,4.76,4.76,4.76,4.76,1035.0,BW
+2023-09-19 11:33:00,4.755,4.755,4.755,4.755,204.0,BW
+2023-09-19 11:32:00,4.755,4.755,4.755,4.755,100.0,BW
+2023-09-19 11:30:00,4.755,4.755,4.755,4.755,100.0,BW
+2023-09-19 11:28:00,4.755,4.755,4.755,4.755,227.0,BW
+2023-09-19 11:26:00,4.755,4.755,4.755,4.755,101.0,BW
+2023-09-19 11:25:00,4.755,4.755,4.755,4.755,207.0,BW
+2023-09-19 11:24:00,4.75,4.75,4.75,4.75,116.0,BW
+2023-09-19 11:23:00,4.755,4.755,4.755,4.755,200.0,BW
+2023-09-19 11:21:00,4.755,4.755,4.755,4.755,117.0,BW
+2023-09-19 11:20:00,4.755,4.755,4.755,4.755,100.0,BW
+2023-09-19 11:18:00,4.755,4.755,4.755,4.755,120.0,BW
+2023-09-19 11:15:00,4.775,4.775,4.755,4.755,2899.0,BW
+2023-09-19 11:14:00,4.775,4.775,4.775,4.775,101.0,BW
+2023-09-19 11:13:00,4.775,4.775,4.771,4.771,743.0,BW
+2023-09-19 11:10:00,4.775,4.775,4.775,4.775,304.0,BW
+2023-09-19 11:08:00,4.775,4.775,4.775,4.775,227.0,BW
+2023-09-19 11:05:00,4.775,4.775,4.775,4.775,104.0,BW
+2023-09-19 11:04:00,4.765,4.775,4.765,4.775,2808.0,BW
+2023-09-19 11:02:00,4.765,4.765,4.765,4.765,149.0,BW
+2023-09-19 11:00:00,4.765,4.765,4.765,4.765,113.0,BW
+2023-09-19 10:58:00,4.765,4.765,4.765,4.765,103.0,BW
+2023-09-19 10:57:00,4.765,4.765,4.765,4.765,115.0,BW
+2023-09-19 10:54:00,4.765,4.765,4.765,4.765,3983.0,BW
+2023-09-19 10:51:00,4.765,4.765,4.765,4.765,220.0,BW
+2023-09-19 10:48:00,4.765,4.765,4.765,4.765,114.0,BW
+2023-09-19 10:47:00,4.77,4.77,4.77,4.77,1811.0,BW
+2023-09-19 10:46:00,4.775,4.775,4.773,4.775,3075.0,BW
+2023-09-19 10:43:00,4.775,4.775,4.775,4.775,310.0,BW
+2023-09-19 10:42:00,4.775,4.775,4.775,4.775,328.0,BW
+2023-09-19 10:41:00,4.775,4.775,4.775,4.775,416.0,BW
+2023-09-19 10:40:00,4.775,4.775,4.775,4.775,200.0,BW
+2023-09-19 10:39:00,4.775,4.775,4.775,4.775,350.0,BW
+2023-09-19 10:37:00,4.775,4.775,4.775,4.775,425.0,BW
+2023-09-19 10:33:00,4.775,4.775,4.775,4.775,513.0,BW
+2023-09-19 10:32:00,4.775,4.776,4.775,4.776,557.0,BW
+2023-09-19 10:31:00,4.775,4.775,4.775,4.775,314.0,BW
+2023-09-19 10:30:00,4.775,4.775,4.775,4.775,411.0,BW
+2023-09-19 10:29:00,4.765,4.775,4.765,4.775,1446.0,BW
+2023-09-19 10:28:00,4.77,4.77,4.77,4.77,104.0,BW
+2023-09-19 10:26:00,4.765,4.765,4.765,4.765,200.0,BW
+2023-09-19 10:25:00,4.765,4.765,4.765,4.765,135.0,BW
+2023-09-19 10:22:00,4.765,4.765,4.765,4.765,101.0,BW
+2023-09-19 10:21:00,4.765,4.765,4.765,4.765,100.0,BW
+2023-09-19 10:18:00,4.765,4.765,4.765,4.765,615.0,BW
+2023-09-19 10:17:00,4.765,4.765,4.765,4.765,213.0,BW
+2023-09-19 10:14:00,4.77,4.77,4.77,4.77,341.0,BW
+2023-09-19 10:12:00,4.77,4.77,4.77,4.77,602.0,BW
+2023-09-19 10:11:00,4.77,4.77,4.77,4.77,327.0,BW
+2023-09-19 10:09:00,4.761,4.761,4.761,4.761,1017.0,BW
+2023-09-19 10:06:00,4.76,4.76,4.76,4.76,748.0,BW
+2023-09-19 10:03:00,4.75,4.755,4.75,4.755,1001.0,BW
+2023-09-19 10:02:00,4.755,4.755,4.755,4.755,100.0,BW
+2023-09-19 10:01:00,4.76,4.76,4.76,4.76,215.0,BW
+2023-09-19 10:00:00,4.75,4.76,4.75,4.76,970.0,BW
+2023-09-19 09:57:00,4.75,4.75,4.75,4.75,1232.0,BW
+2023-09-19 09:56:00,4.75,4.75,4.75,4.75,646.0,BW
+2023-09-19 09:55:00,4.765,4.765,4.76,4.76,577.0,BW
+2023-09-19 09:54:00,4.76,4.76,4.76,4.76,100.0,BW
+2023-09-19 09:51:00,4.77,4.77,4.77,4.77,410.0,BW
+2023-09-19 09:50:00,4.77,4.77,4.76,4.765,1418.0,BW
+2023-09-19 09:49:00,4.78,4.78,4.78,4.78,661.0,BW
+2023-09-19 09:48:00,4.805,4.805,4.8,4.8,413.0,BW
+2023-09-19 09:45:00,4.8,4.805,4.8,4.805,389.0,BW
+2023-09-19 09:42:00,4.8,4.81,4.8,4.81,2495.0,BW
+2023-09-19 09:41:00,4.83,4.83,4.805,4.805,1541.0,BW
+2023-09-19 09:40:00,4.84,4.84,4.84,4.84,122.0,BW
+2023-09-19 09:39:00,4.835,4.835,4.835,4.835,378.0,BW
+2023-09-19 09:36:00,4.8,4.812,4.8,4.812,900.0,BW
+2023-09-19 09:35:00,4.81,4.81,4.8,4.8,2671.0,BW
+2023-09-19 09:34:00,4.81,4.81,4.805,4.805,499.0,BW
+2023-09-19 09:33:00,4.8,4.81,4.79,4.81,1142.0,BW
+2023-09-19 09:32:00,4.8,4.82,4.8,4.81,1608.0,BW
+2023-09-19 09:30:00,4.79,4.79,4.79,4.79,3848.0,BW
+2023-09-18 19:00:00,4.76,4.76,4.76,4.76,56755.0,BW
+2023-09-18 18:30:00,4.76,4.76,4.76,4.76,56755.0,BW
+2023-09-18 16:34:00,4.58,4.58,4.58,4.58,4.0,BW
+2023-09-18 16:32:00,4.98,4.98,4.98,4.98,5.0,BW
+2023-09-18 16:10:00,4.76,4.76,4.76,4.76,56755.0,BW
+2023-09-18 16:01:00,4.76,4.76,4.76,4.76,733.0,BW
+2023-09-18 16:00:00,4.755,4.76,4.755,4.76,128425.0,BW
+2023-09-18 15:59:00,4.75,4.76,4.75,4.755,19950.0,BW
+2023-09-18 15:58:00,4.755,4.76,4.75,4.75,12923.0,BW
+2023-09-18 15:57:00,4.745,4.76,4.745,4.75,12909.0,BW
+2023-09-18 15:56:00,4.75,4.755,4.74,4.74,7518.0,BW
+2023-09-18 15:55:00,4.75,4.755,4.75,4.75,5100.0,BW
+2023-09-18 15:54:00,4.76,4.765,4.75,4.75,11340.0,BW
+2023-09-18 15:53:00,4.765,4.765,4.76,4.76,3723.0,BW
+2023-09-18 15:52:00,4.77,4.77,4.76,4.765,1371.0,BW
+2023-09-18 15:51:00,4.755,4.77,4.755,4.77,4304.0,BW
+2023-09-18 15:50:00,4.76,4.76,4.755,4.755,3282.0,BW
+2023-09-18 15:49:00,4.76,4.76,4.75,4.76,2991.0,BW
+2023-09-18 15:48:00,4.76,4.76,4.75,4.76,1354.0,BW
+2023-09-18 15:47:00,4.755,4.755,4.75,4.755,616.0,BW
+2023-09-18 15:46:00,4.76,4.76,4.75,4.755,3262.0,BW
+2023-09-18 15:45:00,4.755,4.77,4.755,4.76,12675.0,BW
+2023-09-18 15:44:00,4.755,4.76,4.755,4.76,2045.0,BW
+2023-09-18 15:43:00,4.76,4.76,4.755,4.755,1996.0,BW
+2023-09-18 15:42:00,4.755,4.76,4.75,4.75,7817.0,BW
+2023-09-18 15:41:00,4.755,4.755,4.755,4.755,833.0,BW
+2023-09-18 15:40:00,4.75,4.76,4.75,4.76,919.0,BW
+2023-09-18 15:39:00,4.76,4.765,4.75,4.75,18770.0,BW
+2023-09-18 15:38:00,4.765,4.765,4.755,4.755,1571.0,BW
+2023-09-18 15:37:00,4.765,4.77,4.765,4.77,524.0,BW
+2023-09-18 15:36:00,4.765,4.765,4.765,4.765,137.0,BW
+2023-09-18 15:35:00,4.77,4.77,4.76,4.77,714.0,BW
+2023-09-18 15:34:00,4.76,4.76,4.76,4.76,245.0,BW
+2023-09-18 15:33:00,4.76,4.765,4.76,4.76,1127.0,BW
+2023-09-18 15:32:00,4.765,4.765,4.76,4.76,1102.0,BW
+2023-09-18 15:31:00,4.765,4.765,4.765,4.765,245.0,BW
+2023-09-18 15:30:00,4.765,4.765,4.76,4.76,882.0,BW
+2023-09-18 15:29:00,4.765,4.77,4.76,4.76,905.0,BW
+2023-09-18 15:28:00,4.77,4.77,4.76,4.77,543.0,BW
+2023-09-18 15:27:00,4.765,4.765,4.765,4.765,203.0,BW
+2023-09-18 15:26:00,4.76,4.765,4.76,4.76,713.0,BW
+2023-09-18 15:24:00,4.76,4.76,4.76,4.76,144.0,BW
+2023-09-18 15:23:00,4.765,4.765,4.76,4.765,1516.0,BW
+2023-09-18 15:22:00,4.765,4.765,4.76,4.76,1862.0,BW
+2023-09-18 15:21:00,4.76,4.76,4.76,4.76,105.0,BW
+2023-09-18 15:19:00,4.765,4.77,4.76,4.765,2772.0,BW
+2023-09-18 15:18:00,4.77,4.77,4.77,4.77,762.0,BW
+2023-09-18 15:17:00,4.77,4.775,4.765,4.77,2844.0,BW
+2023-09-18 15:15:00,4.77,4.771,4.77,4.771,204.0,BW
+2023-09-18 15:14:00,4.78,4.79,4.77,4.77,1512.0,BW
+2023-09-18 15:13:00,4.781,4.781,4.781,4.781,139.0,BW
+2023-09-18 15:12:00,4.79,4.79,4.79,4.79,415.0,BW
+2023-09-18 15:10:00,4.78,4.78,4.78,4.78,201.0,BW
+2023-09-18 15:07:00,4.78,4.78,4.78,4.78,409.0,BW
+2023-09-18 15:06:00,4.805,4.81,4.785,4.785,6442.0,BW
+2023-09-18 15:03:00,4.805,4.805,4.805,4.805,805.0,BW
+2023-09-18 15:02:00,4.8,4.8,4.8,4.8,161.0,BW
+2023-09-18 15:01:00,4.805,4.805,4.805,4.805,123.0,BW
+2023-09-18 15:00:00,4.805,4.805,4.805,4.805,300.0,BW
+2023-09-18 14:58:00,4.8,4.8,4.8,4.8,300.0,BW
+2023-09-18 14:56:00,4.805,4.805,4.805,4.805,220.0,BW
+2023-09-18 14:54:00,4.81,4.81,4.805,4.805,2057.0,BW
+2023-09-18 14:53:00,4.82,4.82,4.81,4.81,5586.0,BW
+2023-09-18 14:52:00,4.83,4.83,4.825,4.825,1596.0,BW
+2023-09-18 14:51:00,4.83,4.83,4.83,4.83,200.0,BW
+2023-09-18 14:50:00,4.83,4.84,4.83,4.835,1546.0,BW
+2023-09-18 14:49:00,4.83,4.83,4.83,4.83,154.0,BW
+2023-09-18 14:47:00,4.835,4.835,4.835,4.835,514.0,BW
+2023-09-18 14:45:00,4.83,4.83,4.83,4.83,4115.0,BW
+2023-09-18 14:44:00,4.835,4.835,4.835,4.835,285.0,BW
+2023-09-18 14:43:00,4.83,4.83,4.83,4.83,142.0,BW
+2023-09-18 14:42:00,4.835,4.835,4.835,4.835,100.0,BW
+2023-09-18 14:41:00,4.839,4.839,4.839,4.839,284.0,BW
+2023-09-18 14:40:00,4.835,4.835,4.83,4.835,527.0,BW
+2023-09-18 14:39:00,4.83,4.835,4.83,4.835,1790.0,BW
+2023-09-18 14:37:00,4.846,4.846,4.835,4.835,2278.0,BW
+2023-09-18 14:36:00,4.85,4.85,4.845,4.845,515.0,BW
+2023-09-18 14:34:00,4.845,4.85,4.84,4.84,572.0,BW
+2023-09-18 14:33:00,4.845,4.845,4.845,4.845,200.0,BW
+2023-09-18 14:32:00,4.85,4.85,4.845,4.845,310.0,BW
+2023-09-18 14:30:00,4.845,4.845,4.845,4.845,100.0,BW
+2023-09-18 14:29:00,4.845,4.845,4.845,4.845,200.0,BW
+2023-09-18 14:28:00,4.845,4.845,4.845,4.845,327.0,BW
+2023-09-18 14:27:00,4.845,4.845,4.845,4.845,606.0,BW
+2023-09-18 14:26:00,4.86,4.86,4.85,4.85,2391.0,BW
+2023-09-18 14:25:00,4.87,4.87,4.865,4.865,1487.0,BW
+2023-09-18 14:24:00,4.87,4.87,4.87,4.87,247.0,BW
+2023-09-18 14:23:00,4.87,4.87,4.87,4.87,320.0,BW
+2023-09-18 14:21:00,4.87,4.87,4.87,4.87,340.0,BW
+2023-09-18 14:20:00,4.865,4.865,4.865,4.865,227.0,BW
+2023-09-18 14:18:00,4.865,4.87,4.865,4.87,684.0,BW
+2023-09-18 14:17:00,4.865,4.865,4.865,4.865,263.0,BW
+2023-09-18 14:15:00,4.87,4.87,4.87,4.87,242.0,BW
+2023-09-18 14:14:00,4.865,4.865,4.865,4.865,101.0,BW
+2023-09-18 14:13:00,4.87,4.87,4.87,4.87,164.0,BW
+2023-09-18 14:12:00,4.865,4.87,4.865,4.87,400.0,BW
+2023-09-18 14:11:00,4.86,4.865,4.86,4.865,1627.0,BW
+2023-09-18 14:09:00,4.855,4.86,4.855,4.86,214.0,BW
+2023-09-18 14:08:00,4.855,4.855,4.855,4.855,100.0,BW
+2023-09-18 14:07:00,4.86,4.86,4.86,4.86,558.0,BW
+2023-09-18 14:05:00,4.855,4.855,4.855,4.855,100.0,BW
+2023-09-18 14:04:00,4.855,4.855,4.855,4.855,130.0,BW
+2023-09-18 14:03:00,4.86,4.86,4.86,4.86,194.0,BW
+2023-09-18 14:02:00,4.86,4.86,4.86,4.86,1087.0,BW
+2023-09-18 14:01:00,4.855,4.855,4.855,4.855,134.0,BW
+2023-09-18 14:00:00,4.86,4.86,4.86,4.86,100.0,BW
+2023-09-18 13:56:00,4.86,4.86,4.86,4.86,553.0,BW
+2023-09-18 13:54:00,4.85,4.86,4.85,4.86,543.0,BW
+2023-09-18 13:53:00,4.875,4.875,4.85,4.85,4370.0,BW
+2023-09-18 13:52:00,4.875,4.875,4.875,4.875,301.0,BW
+2023-09-18 13:50:00,4.88,4.88,4.875,4.875,214.0,BW
+2023-09-18 13:48:00,4.875,4.88,4.875,4.88,322.0,BW
+2023-09-18 13:47:00,4.875,4.88,4.875,4.88,311.0,BW
+2023-09-18 13:46:00,4.875,4.875,4.875,4.875,306.0,BW
+2023-09-18 13:45:00,4.875,4.875,4.875,4.875,100.0,BW
+2023-09-18 13:44:00,4.875,4.88,4.875,4.88,402.0,BW
+2023-09-18 13:43:00,4.875,4.875,4.875,4.875,164.0,BW
+2023-09-18 13:39:00,4.875,4.875,4.875,4.875,100.0,BW
+2023-09-18 13:37:00,4.88,4.88,4.88,4.88,100.0,BW
+2023-09-18 13:34:00,4.88,4.88,4.88,4.88,973.0,BW
+2023-09-18 13:33:00,4.88,4.88,4.88,4.88,2113.0,BW
+2023-09-18 13:31:00,4.9,4.9,4.88,4.88,6006.0,BW
+2023-09-18 13:29:00,4.89,4.89,4.89,4.89,718.0,BW
+2023-09-18 13:28:00,4.89,4.89,4.89,4.89,104.0,BW
+2023-09-18 13:27:00,4.89,4.89,4.89,4.89,402.0,BW
+2023-09-18 13:25:00,4.89,4.89,4.89,4.89,100.0,BW
+2023-09-18 13:23:00,4.885,4.885,4.885,4.885,233.0,BW
+2023-09-18 13:22:00,4.88,4.88,4.88,4.88,1109.0,BW
+2023-09-18 13:19:00,4.88,4.88,4.88,4.88,236.0,BW
+2023-09-18 13:18:00,4.875,4.875,4.875,4.875,275.0,BW
+2023-09-18 13:17:00,4.87,4.87,4.87,4.87,2706.0,BW
+2023-09-18 13:16:00,4.865,4.87,4.865,4.87,210.0,BW
+2023-09-18 13:14:00,4.865,4.865,4.865,4.865,120.0,BW
+2023-09-18 13:11:00,4.87,4.87,4.87,4.87,119.0,BW
+2023-09-18 13:10:00,4.87,4.87,4.87,4.87,106.0,BW
+2023-09-18 13:09:00,4.865,4.865,4.865,4.865,111.0,BW
+2023-09-18 13:06:00,4.875,4.875,4.865,4.865,3231.0,BW
+2023-09-18 13:05:00,4.88,4.88,4.875,4.875,700.0,BW
+2023-09-18 13:03:00,4.88,4.88,4.88,4.88,387.0,BW
+2023-09-18 13:00:00,4.875,4.875,4.875,4.875,106.0,BW
+2023-09-18 12:59:00,4.88,4.88,4.88,4.88,106.0,BW
+2023-09-18 12:57:00,4.875,4.875,4.875,4.875,466.0,BW
+2023-09-18 12:56:00,4.875,4.875,4.875,4.875,100.0,BW
+2023-09-18 12:53:00,4.88,4.88,4.875,4.875,214.0,BW
+2023-09-18 12:52:00,4.88,4.88,4.875,4.875,368.0,BW
+2023-09-18 12:51:00,4.875,4.875,4.875,4.875,143.0,BW
+2023-09-18 12:50:00,4.875,4.875,4.875,4.875,371.0,BW
+2023-09-18 12:48:00,4.88,4.88,4.875,4.875,406.0,BW
+2023-09-18 12:47:00,4.88,4.88,4.88,4.88,1361.0,BW
+2023-09-18 12:43:00,4.88,4.88,4.88,4.88,298.0,BW
+2023-09-18 12:40:00,4.86,4.875,4.86,4.875,3019.0,BW
+2023-09-18 12:38:00,4.855,4.86,4.855,4.86,200.0,BW
+2023-09-18 12:37:00,4.855,4.855,4.855,4.855,460.0,BW
+2023-09-18 12:34:00,4.85,4.85,4.85,4.85,2040.0,BW
+2023-09-18 12:33:00,4.845,4.845,4.845,4.845,100.0,BW
+2023-09-18 12:30:00,4.85,4.85,4.85,4.85,1719.0,BW
+2023-09-18 12:29:00,4.86,4.86,4.86,4.86,215.0,BW
+2023-09-18 12:28:00,4.856,4.856,4.856,4.856,677.0,BW
+2023-09-18 12:27:00,4.85,4.855,4.85,4.855,2081.0,BW
+2023-09-18 12:24:00,4.85,4.85,4.85,4.85,106.0,BW
+2023-09-18 12:23:00,4.85,4.85,4.845,4.845,1195.0,BW
+2023-09-18 12:22:00,4.855,4.855,4.855,4.855,105.0,BW
+2023-09-18 12:21:00,4.86,4.86,4.86,4.86,121.0,BW
+2023-09-18 12:19:00,4.86,4.86,4.855,4.855,236.0,BW
+2023-09-18 12:18:00,4.86,4.86,4.86,4.86,112.0,BW
+2023-09-18 12:15:00,4.86,4.86,4.86,4.86,133.0,BW
+2023-09-18 12:13:00,4.85,4.85,4.85,4.85,955.0,BW
+2023-09-18 12:12:00,4.84,4.845,4.84,4.845,508.0,BW
+2023-09-18 12:10:00,4.835,4.84,4.835,4.84,699.0,BW
+2023-09-18 12:09:00,4.84,4.84,4.84,4.84,1027.0,BW
+2023-09-18 12:07:00,4.849,4.849,4.841,4.841,1508.0,BW
+2023-09-18 12:03:00,4.85,4.85,4.85,4.85,1930.0,BW
+2023-09-18 12:02:00,4.85,4.855,4.85,4.855,2179.0,BW
+2023-09-18 12:00:00,4.845,4.845,4.845,4.845,205.0,BW
+2023-09-18 11:58:00,4.85,4.85,4.85,4.85,216.0,BW
+2023-09-18 11:54:00,4.845,4.845,4.845,4.845,105.0,BW
+2023-09-18 11:53:00,4.84,4.84,4.84,4.84,101.0,BW
+2023-09-18 11:50:00,4.849,4.849,4.849,4.849,1379.0,BW
+2023-09-18 11:49:00,4.87,4.87,4.84,4.84,6117.0,BW
+2023-09-18 11:48:00,4.875,4.875,4.87,4.87,3348.0,BW
+2023-09-18 11:46:00,4.875,4.875,4.875,4.875,100.0,BW
+2023-09-18 11:45:00,4.875,4.875,4.875,4.875,231.0,BW
+2023-09-18 11:44:00,4.875,4.875,4.87,4.87,300.0,BW
+2023-09-18 11:43:00,4.875,4.875,4.875,4.875,116.0,BW
+2023-09-18 11:41:00,4.875,4.875,4.875,4.875,200.0,BW
+2023-09-18 11:37:00,4.875,4.875,4.87,4.87,200.0,BW
+2023-09-18 11:36:00,4.88,4.88,4.875,4.875,1760.0,BW
+2023-09-18 11:34:00,4.9,4.9,4.885,4.885,8447.0,BW
+2023-09-18 11:31:00,4.895,4.895,4.895,4.895,156.0,BW
+2023-09-18 11:30:00,4.9,4.905,4.89,4.905,10858.0,BW
+2023-09-18 11:29:00,4.895,4.895,4.895,4.895,241.0,BW
+2023-09-18 11:27:00,4.9,4.9,4.9,4.9,791.0,BW
+2023-09-18 11:25:00,4.89,4.89,4.89,4.89,156.0,BW
+2023-09-18 11:24:00,4.895,4.895,4.895,4.895,106.0,BW
+2023-09-18 11:21:00,4.895,4.895,4.895,4.895,184.0,BW
+2023-09-18 11:18:00,4.9,4.9,4.9,4.9,159.0,BW
+2023-09-18 11:15:00,4.895,4.895,4.89,4.895,616.0,BW
+2023-09-18 11:14:00,4.9,4.9,4.9,4.9,112.0,BW
+2023-09-18 11:11:00,4.9,4.9,4.9,4.9,386.0,BW
+2023-09-18 11:07:00,4.895,4.9,4.895,4.9,417.0,BW
+2023-09-18 11:05:00,4.89,4.89,4.89,4.89,765.0,BW
+2023-09-18 10:59:00,4.89,4.89,4.88,4.885,4192.0,BW
+2023-09-18 10:56:00,4.88,4.89,4.88,4.89,1595.0,BW
+2023-09-18 10:52:00,4.88,4.88,4.88,4.88,200.0,BW
+2023-09-18 10:48:00,4.88,4.88,4.88,4.88,205.0,BW
+2023-09-18 10:46:00,4.875,4.88,4.875,4.88,215.0,BW
+2023-09-18 10:45:00,4.87,4.87,4.87,4.87,786.0,BW
+2023-09-18 10:42:00,4.87,4.87,4.87,4.87,202.0,BW
+2023-09-18 10:41:00,4.87,4.87,4.87,4.87,299.0,BW
+2023-09-18 10:39:00,4.87,4.87,4.87,4.87,103.0,BW
+2023-09-18 10:38:00,4.87,4.87,4.87,4.87,110.0,BW
+2023-09-18 10:35:00,4.86,4.86,4.86,4.86,693.0,BW
+2023-09-18 10:31:00,4.856,4.856,4.856,4.856,337.0,BW
+2023-09-18 10:28:00,4.86,4.86,4.855,4.855,545.0,BW
+2023-09-18 10:27:00,4.86,4.86,4.86,4.86,3115.0,BW
+2023-09-18 10:26:00,4.855,4.86,4.85,4.86,684.0,BW
+2023-09-18 10:24:00,4.88,4.88,4.85,4.85,6388.0,BW
+2023-09-18 10:22:00,4.885,4.885,4.885,4.885,335.0,BW
+2023-09-18 10:21:00,4.865,4.89,4.865,4.89,1222.0,BW
+2023-09-18 10:20:00,4.86,4.86,4.86,4.86,242.0,BW
+2023-09-18 10:18:00,4.845,4.85,4.845,4.85,244.0,BW
+2023-09-18 10:17:00,4.835,4.845,4.835,4.845,1974.0,BW
+2023-09-18 10:14:00,4.84,4.84,4.84,4.84,164.0,BW
+2023-09-18 10:12:00,4.83,4.84,4.83,4.84,582.0,BW
+2023-09-18 10:05:00,4.825,4.825,4.825,4.825,423.0,BW
+2023-09-18 10:03:00,4.835,4.835,4.835,4.835,100.0,BW
+2023-09-18 10:01:00,4.83,4.83,4.83,4.83,247.0,BW
+2023-09-18 10:00:00,4.822,4.83,4.822,4.83,1676.0,BW
+2023-09-18 09:59:00,4.83,4.83,4.82,4.82,405.0,BW
+2023-09-18 09:54:00,4.83,4.83,4.83,4.83,1379.0,BW
+2023-09-18 09:51:00,4.82,4.82,4.82,4.82,100.0,BW
+2023-09-18 09:47:00,4.84,4.84,4.84,4.84,226.0,BW
+2023-09-18 09:46:00,4.82,4.83,4.82,4.83,1439.0,BW
+2023-09-18 09:45:00,4.812,4.812,4.812,4.812,237.0,BW
+2023-09-18 09:44:00,4.81,4.81,4.81,4.81,538.0,BW
+2023-09-18 09:42:00,4.82,4.82,4.81,4.81,727.0,BW
+2023-09-18 09:40:00,4.84,4.84,4.84,4.84,536.0,BW
+2023-09-18 09:39:00,4.84,4.84,4.84,4.84,258.0,BW
+2023-09-18 09:38:00,4.85,4.85,4.84,4.845,1220.0,BW
+2023-09-18 09:36:00,4.87,4.89,4.87,4.885,1374.0,BW
+2023-09-18 09:34:00,4.86,4.86,4.855,4.855,1110.0,BW
+2023-09-18 09:31:00,4.86,4.86,4.86,4.86,104.0,BW
+2023-09-18 09:30:00,4.89,4.89,4.89,4.89,2550.0,BW
+2023-09-18 09:23:00,4.87,4.87,4.87,4.87,1.0,BW
+2023-09-15 19:00:00,4.87,4.87,4.87,4.87,807872.0,BW
+2023-09-15 18:30:00,4.87,4.87,4.87,4.87,807872.0,BW
+2023-09-15 18:12:00,4.87,4.87,4.87,4.87,1400.0,BW
+2023-09-15 16:29:00,4.87,4.87,4.87,4.87,32875.0,BW
+2023-09-15 16:22:00,4.87,4.87,4.87,4.87,7.0,BW
+2023-09-15 16:16:00,4.87,4.87,4.87,4.87,3711.0,BW
+2023-09-15 16:11:00,4.87,4.87,4.87,4.87,40311.0,BW
+2023-09-15 16:10:00,4.87,4.87,4.87,4.87,807872.0,BW
+2023-09-15 16:09:00,4.87,4.87,4.87,4.87,4214.0,BW
+2023-09-15 16:04:00,4.87,4.87,4.87,4.87,3367.0,BW
+2023-09-15 16:03:00,4.87,4.87,4.87,4.87,72484.0,BW
+2023-09-15 16:02:00,4.87,4.87,4.87,4.87,2792.0,BW
+2023-09-15 16:01:00,4.87,4.87,4.87,4.87,463.0,BW
+2023-09-15 16:00:00,4.86,4.87,4.85,4.87,1675164.0,BW
+2023-09-15 15:59:00,4.885,4.9,4.85,4.85,66705.0,BW
+2023-09-15 15:58:00,4.89,4.89,4.885,4.89,3766.0,BW
+2023-09-15 15:57:00,4.876,4.89,4.87,4.885,9580.0,BW
+2023-09-15 15:56:00,4.895,4.895,4.875,4.88,21189.0,BW
+2023-09-15 15:55:00,4.895,4.9,4.891,4.9,2344.0,BW
+2023-09-15 15:54:00,4.9,4.905,4.89,4.9,8347.0,BW
+2023-09-15 15:53:00,4.9,4.9,4.89,4.9,1620.0,BW
+2023-09-15 15:52:00,4.885,4.9,4.885,4.89,7109.0,BW
+2023-09-15 15:51:00,4.865,4.885,4.865,4.885,5368.0,BW
+2023-09-15 15:50:00,4.86,4.87,4.86,4.865,7077.0,BW
+2023-09-15 15:49:00,4.855,4.855,4.851,4.855,2265.0,BW
+2023-09-15 15:48:00,4.855,4.855,4.85,4.85,2064.0,BW
+2023-09-15 15:47:00,4.855,4.855,4.855,4.855,666.0,BW
+2023-09-15 15:46:00,4.855,4.86,4.85,4.855,1602.0,BW
+2023-09-15 15:45:00,4.855,4.86,4.855,4.855,2135.0,BW
+2023-09-15 15:44:00,4.865,4.865,4.86,4.865,3591.0,BW
+2023-09-15 15:43:00,4.865,4.865,4.865,4.865,734.0,BW
+2023-09-15 15:42:00,4.865,4.865,4.865,4.865,427.0,BW
+2023-09-15 15:41:00,4.865,4.865,4.86,4.865,2021.0,BW
+2023-09-15 15:40:00,4.865,4.865,4.865,4.865,486.0,BW
+2023-09-15 15:39:00,4.86,4.865,4.86,4.865,2377.0,BW
+2023-09-15 15:38:00,4.865,4.865,4.855,4.855,4895.0,BW
+2023-09-15 15:36:00,4.865,4.87,4.865,4.87,485.0,BW
+2023-09-15 15:35:00,4.87,4.87,4.87,4.87,576.0,BW
+2023-09-15 15:34:00,4.865,4.865,4.865,4.865,555.0,BW
+2023-09-15 15:33:00,4.865,4.865,4.865,4.865,192.0,BW
+2023-09-15 15:32:00,4.865,4.865,4.865,4.865,206.0,BW
+2023-09-15 15:31:00,4.85,4.865,4.845,4.865,4822.0,BW
+2023-09-15 15:30:00,4.85,4.85,4.84,4.845,2814.0,BW
+2023-09-15 15:28:00,4.86,4.865,4.85,4.855,2421.0,BW
+2023-09-15 15:26:00,4.865,4.865,4.865,4.865,314.0,BW
+2023-09-15 15:25:00,4.87,4.87,4.87,4.87,1065.0,BW
+2023-09-15 15:24:00,4.885,4.885,4.875,4.875,3583.0,BW
+2023-09-15 15:23:00,4.885,4.885,4.885,4.885,751.0,BW
+2023-09-15 15:22:00,4.89,4.89,4.883,4.885,807.0,BW
+2023-09-15 15:21:00,4.885,4.885,4.885,4.885,507.0,BW
+2023-09-15 15:20:00,4.885,4.885,4.885,4.885,564.0,BW
+2023-09-15 15:19:00,4.885,4.885,4.885,4.885,206.0,BW
+2023-09-15 15:18:00,4.885,4.89,4.885,4.89,300.0,BW
+2023-09-15 15:17:00,4.865,4.89,4.86,4.88,9595.0,BW
+2023-09-15 15:16:00,4.84,4.86,4.84,4.86,8050.0,BW
+2023-09-15 15:14:00,4.83,4.83,4.83,4.83,160.0,BW
+2023-09-15 15:11:00,4.836,4.836,4.836,4.836,797.0,BW
+2023-09-15 15:10:00,4.83,4.83,4.83,4.83,186.0,BW
+2023-09-15 15:09:00,4.83,4.83,4.83,4.83,162.0,BW
+2023-09-15 15:08:00,4.835,4.835,4.835,4.835,200.0,BW
+2023-09-15 15:07:00,4.83,4.835,4.83,4.83,669.0,BW
+2023-09-15 15:05:00,4.833,4.835,4.83,4.835,587.0,BW
+2023-09-15 15:04:00,4.83,4.83,4.83,4.83,253.0,BW
+2023-09-15 15:03:00,4.83,4.835,4.83,4.83,548.0,BW
+2023-09-15 15:02:00,4.83,4.83,4.83,4.83,287.0,BW
+2023-09-15 15:01:00,4.83,4.835,4.83,4.83,1954.0,BW
+2023-09-15 15:00:00,4.835,4.835,4.83,4.83,349.0,BW
+2023-09-15 14:59:00,4.835,4.835,4.83,4.83,449.0,BW
+2023-09-15 14:58:00,4.83,4.83,4.83,4.83,412.0,BW
+2023-09-15 14:57:00,4.833,4.835,4.83,4.835,343.0,BW
+2023-09-15 14:56:00,4.83,4.83,4.83,4.83,188.0,BW
+2023-09-15 14:55:00,4.835,4.84,4.83,4.835,1004.0,BW
+2023-09-15 14:54:00,4.835,4.835,4.835,4.835,438.0,BW
+2023-09-15 14:53:00,4.83,4.835,4.83,4.83,1307.0,BW
+2023-09-15 14:51:00,4.83,4.83,4.83,4.83,282.0,BW
+2023-09-15 14:50:00,4.83,4.835,4.83,4.83,828.0,BW
+2023-09-15 14:49:00,4.83,4.83,4.83,4.83,100.0,BW
+2023-09-15 14:48:00,4.83,4.83,4.83,4.83,229.0,BW
+2023-09-15 14:47:00,4.835,4.835,4.835,4.835,408.0,BW
+2023-09-15 14:46:00,4.83,4.83,4.83,4.83,106.0,BW
+2023-09-15 14:45:00,4.84,4.84,4.835,4.835,1351.0,BW
+2023-09-15 14:43:00,4.84,4.84,4.84,4.84,170.0,BW
+2023-09-15 14:42:00,4.84,4.845,4.84,4.845,305.0,BW
+2023-09-15 14:41:00,4.85,4.85,4.84,4.84,1206.0,BW
+2023-09-15 14:40:00,4.865,4.865,4.86,4.86,854.0,BW
+2023-09-15 14:39:00,4.865,4.865,4.865,4.865,109.0,BW
+2023-09-15 14:38:00,4.865,4.865,4.86,4.86,371.0,BW
+2023-09-15 14:36:00,4.86,4.86,4.86,4.86,109.0,BW
+2023-09-15 14:35:00,4.875,4.875,4.865,4.865,1450.0,BW
+2023-09-15 14:34:00,4.875,4.875,4.875,4.875,100.0,BW
+2023-09-15 14:33:00,4.87,4.88,4.87,4.875,681.0,BW
+2023-09-15 14:32:00,4.87,4.875,4.87,4.875,912.0,BW
+2023-09-15 14:31:00,4.916,4.916,4.88,4.88,9705.0,BW
+2023-09-15 14:29:00,4.915,4.915,4.915,4.915,497.0,BW
+2023-09-15 14:28:00,4.915,4.915,4.91,4.915,1853.0,BW
+2023-09-15 14:27:00,4.91,4.915,4.91,4.915,3387.0,BW
+2023-09-15 14:26:00,4.915,4.915,4.91,4.91,372.0,BW
+2023-09-15 14:25:00,4.915,4.915,4.915,4.915,147.0,BW
+2023-09-15 14:24:00,4.91,4.915,4.91,4.915,1104.0,BW
+2023-09-15 14:23:00,4.91,4.915,4.91,4.915,250.0,BW
+2023-09-15 14:22:00,4.91,4.91,4.91,4.91,110.0,BW
+2023-09-15 14:21:00,4.91,4.91,4.91,4.91,135.0,BW
+2023-09-15 14:20:00,4.915,4.92,4.915,4.92,372.0,BW
+2023-09-15 14:19:00,4.915,4.915,4.915,4.915,105.0,BW
+2023-09-15 14:17:00,4.93,4.93,4.91,4.91,4745.0,BW
+2023-09-15 14:16:00,4.925,4.935,4.925,4.93,2960.0,BW
+2023-09-15 14:15:00,4.92,4.925,4.92,4.925,321.0,BW
+2023-09-15 14:14:00,4.925,4.925,4.925,4.925,241.0,BW
+2023-09-15 14:13:00,4.92,4.925,4.92,4.92,2748.0,BW
+2023-09-15 14:11:00,4.92,4.92,4.92,4.92,405.0,BW
+2023-09-15 14:10:00,4.925,4.925,4.925,4.925,195.0,BW
+2023-09-15 14:09:00,4.925,4.925,4.925,4.925,150.0,BW
+2023-09-15 14:08:00,4.92,4.925,4.92,4.925,1265.0,BW
+2023-09-15 14:07:00,4.925,4.925,4.925,4.925,172.0,BW
+2023-09-15 14:05:00,4.93,4.93,4.93,4.93,312.0,BW
+2023-09-15 14:04:00,4.925,4.925,4.925,4.925,425.0,BW
+2023-09-15 14:03:00,4.92,4.92,4.92,4.92,150.0,BW
+2023-09-15 14:02:00,4.925,4.925,4.925,4.925,163.0,BW
+2023-09-15 14:01:00,4.92,4.92,4.92,4.92,323.0,BW
+2023-09-15 14:00:00,4.92,4.925,4.92,4.92,634.0,BW
+2023-09-15 13:59:00,4.925,4.925,4.925,4.925,111.0,BW
+2023-09-15 13:58:00,4.92,4.92,4.92,4.92,151.0,BW
+2023-09-15 13:57:00,4.925,4.925,4.925,4.925,188.0,BW
+2023-09-15 13:56:00,4.925,4.925,4.925,4.925,273.0,BW
+2023-09-15 13:55:00,4.93,4.93,4.92,4.92,3594.0,BW
+2023-09-15 13:53:00,4.93,4.93,4.93,4.93,262.0,BW
+2023-09-15 13:50:00,4.94,4.94,4.935,4.935,689.0,BW
+2023-09-15 13:49:00,4.94,4.94,4.94,4.94,440.0,BW
+2023-09-15 13:48:00,4.95,4.95,4.94,4.94,1293.0,BW
+2023-09-15 13:47:00,4.95,4.95,4.95,4.95,147.0,BW
+2023-09-15 13:44:00,4.955,4.96,4.95,4.95,454.0,BW
+2023-09-15 13:43:00,4.955,4.957,4.95,4.95,1042.0,BW
+2023-09-15 13:41:00,4.95,4.95,4.95,4.95,1417.0,BW
+2023-09-15 13:40:00,4.945,4.945,4.945,4.945,118.0,BW
+2023-09-15 13:39:00,4.945,4.945,4.945,4.945,339.0,BW
+2023-09-15 13:38:00,4.93,4.945,4.925,4.945,6727.0,BW
+2023-09-15 13:37:00,4.925,4.925,4.92,4.925,540.0,BW
+2023-09-15 13:36:00,4.925,4.925,4.92,4.92,335.0,BW
+2023-09-15 13:34:00,4.92,4.92,4.92,4.92,235.0,BW
+2023-09-15 13:32:00,4.925,4.925,4.92,4.92,399.0,BW
+2023-09-15 13:31:00,4.93,4.93,4.93,4.93,119.0,BW
+2023-09-15 13:29:00,4.92,4.92,4.92,4.92,282.0,BW
+2023-09-15 13:28:00,4.92,4.92,4.92,4.92,150.0,BW
+2023-09-15 13:26:00,4.92,4.92,4.92,4.92,251.0,BW
+2023-09-15 13:23:00,4.92,4.925,4.92,4.925,527.0,BW
+2023-09-15 13:22:00,4.931,4.931,4.93,4.93,1501.0,BW
+2023-09-15 13:20:00,4.935,4.935,4.935,4.935,148.0,BW
+2023-09-15 13:18:00,4.935,4.935,4.93,4.93,238.0,BW
+2023-09-15 13:16:00,4.92,4.935,4.92,4.935,2869.0,BW
+2023-09-15 13:15:00,4.915,4.915,4.905,4.915,4782.0,BW
+2023-09-15 13:14:00,4.915,4.915,4.915,4.915,229.0,BW
+2023-09-15 13:13:00,4.915,4.915,4.91,4.91,249.0,BW
+2023-09-15 13:12:00,4.915,4.915,4.915,4.915,339.0,BW
+2023-09-15 13:11:00,4.91,4.915,4.91,4.915,380.0,BW
+2023-09-15 13:10:00,4.92,4.92,4.91,4.91,5965.0,BW
+2023-09-15 13:09:00,4.92,4.92,4.92,4.92,105.0,BW
+2023-09-15 13:08:00,4.92,4.92,4.92,4.92,1107.0,BW
+2023-09-15 13:05:00,4.925,4.925,4.92,4.925,578.0,BW
+2023-09-15 13:04:00,4.92,4.92,4.92,4.92,1003.0,BW
+2023-09-15 13:03:00,4.92,4.92,4.92,4.92,200.0,BW
+2023-09-15 13:02:00,4.94,4.94,4.92,4.92,17190.0,BW
+2023-09-15 13:01:00,4.945,4.945,4.945,4.945,207.0,BW
+2023-09-15 12:57:00,4.945,4.95,4.94,4.94,461.0,BW
+2023-09-15 12:56:00,4.94,4.945,4.94,4.945,411.0,BW
+2023-09-15 12:55:00,4.95,4.95,4.945,4.945,1667.0,BW
+2023-09-15 12:53:00,4.96,4.96,4.95,4.95,581.0,BW
+2023-09-15 12:51:00,4.957,4.957,4.95,4.95,1375.0,BW
+2023-09-15 12:50:00,4.95,4.95,4.95,4.95,106.0,BW
+2023-09-15 12:49:00,4.95,4.95,4.95,4.95,2611.0,BW
+2023-09-15 12:48:00,4.945,4.945,4.945,4.945,182.0,BW
+2023-09-15 12:47:00,4.94,4.94,4.94,4.94,255.0,BW
+2023-09-15 12:46:00,4.945,4.945,4.945,4.945,230.0,BW
+2023-09-15 12:45:00,4.945,4.945,4.945,4.945,206.0,BW
+2023-09-15 12:41:00,4.945,4.945,4.945,4.945,101.0,BW
+2023-09-15 12:39:00,4.95,4.95,4.945,4.945,315.0,BW
+2023-09-15 12:28:00,4.945,4.945,4.945,4.945,1474.0,BW
+2023-09-15 12:26:00,4.945,4.945,4.945,4.945,126.0,BW
+2023-09-15 12:24:00,4.94,4.945,4.94,4.945,566.0,BW
+2023-09-15 12:21:00,4.945,4.945,4.945,4.945,211.0,BW
+2023-09-15 12:18:00,4.945,4.945,4.945,4.945,137.0,BW
+2023-09-15 12:16:00,4.945,4.945,4.945,4.945,174.0,BW
+2023-09-15 12:15:00,4.945,4.945,4.945,4.945,293.0,BW
+2023-09-15 12:14:00,4.95,4.95,4.945,4.945,311.0,BW
+2023-09-15 12:12:00,4.945,4.945,4.94,4.94,439.0,BW
+2023-09-15 12:07:00,4.945,4.945,4.945,4.945,217.0,BW
+2023-09-15 12:05:00,4.945,4.945,4.945,4.945,165.0,BW
+2023-09-15 12:02:00,4.945,4.945,4.945,4.945,133.0,BW
+2023-09-15 11:56:00,4.945,4.945,4.945,4.945,355.0,BW
+2023-09-15 11:55:00,4.925,4.94,4.925,4.935,4173.0,BW
+2023-09-15 11:53:00,4.925,4.925,4.925,4.925,119.0,BW
+2023-09-15 11:52:00,4.925,4.925,4.925,4.925,116.0,BW
+2023-09-15 11:50:00,4.925,4.925,4.925,4.925,354.0,BW
+2023-09-15 11:48:00,4.92,4.925,4.92,4.925,362.0,BW
+2023-09-15 11:46:00,4.925,4.925,4.925,4.925,118.0,BW
+2023-09-15 11:44:00,4.93,4.93,4.925,4.925,334.0,BW
+2023-09-15 11:41:00,4.925,4.925,4.925,4.925,119.0,BW
+2023-09-15 11:39:00,4.925,4.925,4.925,4.925,133.0,BW
+2023-09-15 11:38:00,4.925,4.925,4.925,4.925,311.0,BW
+2023-09-15 11:36:00,4.92,4.92,4.92,4.92,331.0,BW
+2023-09-15 11:34:00,4.925,4.925,4.925,4.925,151.0,BW
+2023-09-15 11:33:00,4.915,4.93,4.915,4.925,5125.0,BW
+2023-09-15 11:32:00,4.915,4.915,4.915,4.915,141.0,BW
+2023-09-15 11:26:00,4.91,4.91,4.91,4.91,2808.0,BW
+2023-09-15 11:24:00,4.915,4.92,4.915,4.92,567.0,BW
+2023-09-15 11:22:00,4.915,4.915,4.915,4.915,135.0,BW
+2023-09-15 11:19:00,4.915,4.915,4.915,4.915,230.0,BW
+2023-09-15 11:18:00,4.92,4.92,4.92,4.92,723.0,BW
+2023-09-15 11:16:00,4.91,4.92,4.91,4.92,2847.0,BW
+2023-09-15 11:15:00,4.9,4.9,4.895,4.9,4604.0,BW
+2023-09-15 11:13:00,4.9,4.9,4.9,4.9,461.0,BW
+2023-09-15 11:12:00,4.9,4.9,4.9,4.9,110.0,BW
+2023-09-15 11:11:00,4.9,4.9,4.9,4.9,730.0,BW
+2023-09-15 11:10:00,4.9,4.905,4.895,4.9,4131.0,BW
+2023-09-15 11:09:00,4.905,4.905,4.905,4.905,310.0,BW
+2023-09-15 11:08:00,4.91,4.91,4.91,4.91,170.0,BW
+2023-09-15 11:07:00,4.905,4.905,4.905,4.905,815.0,BW
+2023-09-15 11:04:00,4.901,4.901,4.901,4.901,102.0,BW
+2023-09-15 11:02:00,4.91,4.91,4.905,4.905,685.0,BW
+2023-09-15 11:00:00,4.92,4.92,4.895,4.915,10715.0,BW
+2023-09-15 10:59:00,4.92,4.92,4.92,4.92,203.0,BW
+2023-09-15 10:58:00,4.92,4.92,4.92,4.92,390.0,BW
+2023-09-15 10:57:00,4.92,4.92,4.92,4.92,932.0,BW
+2023-09-15 10:55:00,4.925,4.925,4.925,4.925,268.0,BW
+2023-09-15 10:54:00,4.93,4.93,4.925,4.925,999.0,BW
+2023-09-15 10:53:00,4.925,4.93,4.925,4.93,3105.0,BW
+2023-09-15 10:52:00,4.925,4.925,4.925,4.925,1288.0,BW
+2023-09-15 10:51:00,4.92,4.93,4.92,4.925,5167.0,BW
+2023-09-15 10:50:00,4.92,4.92,4.92,4.92,102.0,BW
+2023-09-15 10:48:00,4.92,4.925,4.92,4.925,272.0,BW
+2023-09-15 10:47:00,4.925,4.925,4.925,4.925,315.0,BW
+2023-09-15 10:46:00,4.92,4.925,4.915,4.925,2463.0,BW
+2023-09-15 10:45:00,4.92,4.925,4.92,4.925,2577.0,BW
+2023-09-15 10:44:00,4.925,4.925,4.925,4.925,104.0,BW
+2023-09-15 10:42:00,4.94,4.94,4.93,4.93,2244.0,BW
+2023-09-15 10:39:00,4.945,4.945,4.945,4.945,114.0,BW
+2023-09-15 10:37:00,4.945,4.95,4.945,4.945,4005.0,BW
+2023-09-15 10:36:00,4.95,4.95,4.945,4.95,965.0,BW
+2023-09-15 10:34:00,4.96,4.96,4.96,4.96,292.0,BW
+2023-09-15 10:32:00,4.93,4.95,4.93,4.95,1427.0,BW
+2023-09-15 10:31:00,4.935,4.935,4.93,4.93,825.0,BW
+2023-09-15 10:29:00,4.91,4.93,4.91,4.93,3521.0,BW
+2023-09-15 10:28:00,4.9,4.9,4.895,4.9,1336.0,BW
+2023-09-15 10:26:00,4.91,4.91,4.905,4.905,716.0,BW
+2023-09-15 10:25:00,4.93,4.93,4.92,4.92,2546.0,BW
+2023-09-15 10:23:00,4.93,4.93,4.93,4.93,1228.0,BW
+2023-09-15 10:20:00,4.92,4.93,4.92,4.93,694.0,BW
+2023-09-15 10:19:00,4.93,4.93,4.93,4.93,502.0,BW
+2023-09-15 10:18:00,4.92,4.92,4.92,4.92,335.0,BW
+2023-09-15 10:17:00,4.93,4.93,4.93,4.93,508.0,BW
+2023-09-15 10:16:00,4.94,4.941,4.94,4.94,1569.0,BW
+2023-09-15 10:15:00,4.96,4.96,4.95,4.95,611.0,BW
+2023-09-15 10:14:00,4.96,4.96,4.955,4.96,1410.0,BW
+2023-09-15 10:13:00,4.96,4.96,4.96,4.96,125.0,BW
+2023-09-15 10:12:00,4.97,4.97,4.97,4.97,591.0,BW
+2023-09-15 10:10:00,4.975,4.975,4.975,4.975,100.0,BW
+2023-09-15 10:08:00,4.99,4.99,4.98,4.98,668.0,BW
+2023-09-15 10:07:00,4.97,4.98,4.97,4.98,1385.0,BW
+2023-09-15 10:06:00,4.97,4.97,4.97,4.97,878.0,BW
+2023-09-15 10:05:00,4.96,4.97,4.96,4.97,640.0,BW
+2023-09-15 10:04:00,4.96,4.96,4.96,4.96,487.0,BW
+2023-09-15 10:03:00,4.95,4.954,4.95,4.954,1088.0,BW
+2023-09-15 10:02:00,4.93,4.945,4.93,4.945,564.0,BW
+2023-09-15 09:58:00,4.92,4.92,4.92,4.92,101.0,BW
+2023-09-15 09:56:00,4.93,4.93,4.93,4.93,863.0,BW
+2023-09-15 09:54:00,4.915,4.93,4.915,4.93,2481.0,BW
+2023-09-15 09:53:00,4.92,4.92,4.92,4.92,304.0,BW
+2023-09-15 09:52:00,4.91,4.91,4.91,4.91,101.0,BW
+2023-09-15 09:50:00,4.92,4.92,4.92,4.92,384.0,BW
+2023-09-15 09:49:00,4.92,4.92,4.915,4.92,2724.0,BW
+2023-09-15 09:47:00,4.91,4.915,4.91,4.915,1691.0,BW
+2023-09-15 09:46:00,4.905,4.905,4.905,4.905,280.0,BW
+2023-09-15 09:45:00,4.9,4.93,4.9,4.92,2671.0,BW
+2023-09-15 09:44:00,4.895,4.895,4.895,4.895,322.0,BW
+2023-09-15 09:42:00,4.89,4.9,4.88,4.9,4043.0,BW
+2023-09-15 09:41:00,4.9,4.905,4.88,4.88,1055.0,BW
+2023-09-15 09:40:00,4.915,4.915,4.895,4.9,871.0,BW
+2023-09-15 09:39:00,4.92,4.92,4.915,4.915,1681.0,BW
+2023-09-15 09:38:00,4.941,4.941,4.91,4.91,2650.0,BW
+2023-09-15 09:37:00,4.94,4.95,4.94,4.95,606.0,BW
+2023-09-15 09:36:00,4.965,4.965,4.93,4.93,5684.0,BW
+2023-09-15 09:35:00,4.96,4.96,4.96,4.96,100.0,BW
+2023-09-15 09:33:00,4.95,4.97,4.95,4.97,1845.0,BW
+2023-09-15 09:32:00,4.99,4.99,4.96,4.97,2251.0,BW
+2023-09-15 09:30:00,5.02,5.02,5.02,5.02,57571.0,BW
+2023-09-15 09:20:00,4.98,5.0,4.98,5.0,905.0,BW
+2023-09-15 08:00:00,4.99,5.0,4.99,5.0,1001.0,BW
+2023-09-15 06:07:00,5.0,5.0,5.0,5.0,100.0,BW
+2023-09-14 19:00:00,5.04,5.04,5.04,5.04,63572.0,BW
+2023-09-14 18:30:00,5.04,5.04,5.04,5.04,63572.0,BW
+2023-09-14 17:50:00,5.07,5.07,5.07,5.07,2.0,BW
+2023-09-14 17:47:00,5.06,5.06,5.06,5.06,1.0,BW
+2023-09-14 16:14:00,5.04,5.04,5.04,5.04,1.0,BW
+2023-09-14 16:10:00,5.04,5.04,5.04,5.04,63572.0,BW
+2023-09-14 16:02:00,5.04,5.04,5.04,5.04,4089.0,BW
+2023-09-14 16:01:00,5.04,5.04,5.04,5.04,1663.0,BW
+2023-09-14 16:00:00,5.055,5.055,5.04,5.04,135876.0,BW
+2023-09-14 15:59:00,5.045,5.06,5.045,5.055,17543.0,BW
+2023-09-14 15:58:00,5.045,5.05,5.035,5.05,9526.0,BW
+2023-09-14 15:57:00,5.04,5.05,5.04,5.05,8022.0,BW
+2023-09-14 15:56:00,5.05,5.05,5.035,5.04,5962.0,BW
+2023-09-14 15:55:00,5.03,5.045,5.03,5.04,11160.0,BW
+2023-09-14 15:54:00,5.03,5.04,5.03,5.03,5494.0,BW
+2023-09-14 15:53:00,5.04,5.04,5.03,5.035,5805.0,BW
+2023-09-14 15:52:00,5.03,5.04,5.03,5.04,2783.0,BW
+2023-09-14 15:51:00,5.03,5.03,5.01,5.03,10787.0,BW
+2023-09-14 15:50:00,5.03,5.03,5.02,5.025,2763.0,BW
+2023-09-14 15:49:00,5.05,5.05,5.025,5.025,8619.0,BW
+2023-09-14 15:48:00,5.05,5.05,5.045,5.045,3863.0,BW
+2023-09-14 15:47:00,5.0,5.05,4.995,5.049,20937.0,BW
+2023-09-14 15:46:00,5.005,5.005,4.985,4.995,9924.0,BW
+2023-09-14 15:45:00,4.942,5.01,4.942,5.01,124080.0,BW
+2023-09-14 15:44:00,4.95,4.95,4.95,4.95,282.0,BW
+2023-09-14 15:43:00,4.945,4.945,4.945,4.945,806.0,BW
+2023-09-14 15:41:00,4.95,4.95,4.945,4.945,420.0,BW
+2023-09-14 15:40:00,4.945,4.95,4.945,4.95,2068.0,BW
+2023-09-14 15:38:00,4.95,4.95,4.945,4.945,1530.0,BW
+2023-09-14 15:37:00,4.95,4.95,4.945,4.95,1959.0,BW
+2023-09-14 15:36:00,4.955,4.955,4.95,4.95,2693.0,BW
+2023-09-14 15:35:00,4.955,4.955,4.952,4.952,1030.0,BW
+2023-09-14 15:34:00,4.955,4.955,4.95,4.95,1125.0,BW
+2023-09-14 15:33:00,4.955,4.955,4.955,4.955,449.0,BW
+2023-09-14 15:32:00,4.95,4.955,4.95,4.955,350.0,BW
+2023-09-14 15:31:00,4.95,4.95,4.95,4.95,442.0,BW
+2023-09-14 15:29:00,4.95,4.95,4.95,4.95,464.0,BW
+2023-09-14 15:28:00,4.95,4.955,4.95,4.955,347.0,BW
+2023-09-14 15:27:00,4.955,4.955,4.95,4.95,476.0,BW
+2023-09-14 15:25:00,4.96,4.96,4.96,4.96,651.0,BW
+2023-09-14 15:23:00,4.955,4.955,4.955,4.955,341.0,BW
+2023-09-14 15:21:00,4.96,4.96,4.96,4.96,184.0,BW
+2023-09-14 15:20:00,4.96,4.96,4.96,4.96,977.0,BW
+2023-09-14 15:19:00,4.96,4.96,4.96,4.96,310.0,BW
+2023-09-14 15:15:00,4.96,4.97,4.96,4.97,1580.0,BW
+2023-09-14 15:14:00,4.96,4.96,4.96,4.96,644.0,BW
+2023-09-14 15:11:00,4.965,4.965,4.965,4.965,292.0,BW
+2023-09-14 15:10:00,4.96,4.97,4.96,4.97,1009.0,BW
+2023-09-14 15:09:00,4.965,4.965,4.951,4.951,4490.0,BW
+2023-09-14 15:08:00,4.96,4.96,4.96,4.96,866.0,BW
+2023-09-14 15:07:00,4.97,4.97,4.97,4.97,138.0,BW
+2023-09-14 15:05:00,4.97,4.97,4.965,4.965,1844.0,BW
+2023-09-14 15:04:00,4.965,4.97,4.965,4.97,351.0,BW
+2023-09-14 15:02:00,4.965,4.965,4.965,4.965,102.0,BW
+2023-09-14 14:59:00,4.965,4.965,4.965,4.965,131.0,BW
+2023-09-14 14:58:00,4.96,4.96,4.96,4.96,1484.0,BW
+2023-09-14 14:56:00,4.96,4.96,4.955,4.955,427.0,BW
+2023-09-14 14:55:00,4.96,4.96,4.96,4.96,170.0,BW
+2023-09-14 14:54:00,4.96,4.96,4.955,4.96,1751.0,BW
+2023-09-14 14:53:00,4.955,4.955,4.955,4.955,180.0,BW
+2023-09-14 14:51:00,4.955,4.955,4.955,4.955,180.0,BW
+2023-09-14 14:50:00,4.955,4.955,4.955,4.955,182.0,BW
+2023-09-14 14:48:00,4.95,4.95,4.95,4.95,668.0,BW
+2023-09-14 14:43:00,4.95,4.955,4.95,4.955,1101.0,BW
+2023-09-14 14:41:00,4.93,4.94,4.93,4.94,2097.0,BW
+2023-09-14 14:40:00,4.93,4.93,4.93,4.93,141.0,BW
+2023-09-14 14:39:00,4.94,4.945,4.93,4.93,6364.0,BW
+2023-09-14 14:35:00,4.944,4.944,4.944,4.944,343.0,BW
+2023-09-14 14:33:00,4.94,4.94,4.94,4.94,1120.0,BW
+2023-09-14 14:32:00,4.94,4.94,4.94,4.94,345.0,BW
+2023-09-14 14:30:00,4.94,4.94,4.935,4.935,710.0,BW
+2023-09-14 14:29:00,4.95,4.95,4.95,4.95,1611.0,BW
+2023-09-14 14:27:00,4.96,4.96,4.96,4.96,1100.0,BW
+2023-09-14 14:26:00,4.96,4.965,4.96,4.965,1794.0,BW
+2023-09-14 14:25:00,4.96,4.96,4.96,4.96,307.0,BW
+2023-09-14 14:23:00,4.955,4.955,4.955,4.955,218.0,BW
+2023-09-14 14:22:00,4.94,4.95,4.94,4.95,3070.0,BW
+2023-09-14 14:21:00,4.93,4.935,4.925,4.93,7306.0,BW
+2023-09-14 14:20:00,4.92,4.926,4.92,4.926,1057.0,BW
+2023-09-14 14:11:00,4.925,4.925,4.925,4.925,366.0,BW
+2023-09-14 14:09:00,4.93,4.935,4.925,4.925,9882.0,BW
+2023-09-14 14:08:00,4.93,4.93,4.93,4.93,200.0,BW
+2023-09-14 14:07:00,4.93,4.93,4.93,4.93,192.0,BW
+2023-09-14 14:03:00,4.93,4.935,4.93,4.935,281.0,BW
+2023-09-14 14:00:00,4.931,4.94,4.931,4.94,835.0,BW
+2023-09-14 13:59:00,4.93,4.935,4.93,4.935,605.0,BW
+2023-09-14 13:53:00,4.93,4.935,4.93,4.935,1502.0,BW
+2023-09-14 13:51:00,4.94,4.94,4.94,4.94,205.0,BW
+2023-09-14 13:50:00,4.94,4.94,4.935,4.935,2107.0,BW
+2023-09-14 13:45:00,4.946,4.95,4.945,4.95,619.0,BW
+2023-09-14 13:40:00,4.96,4.96,4.945,4.95,4370.0,BW
+2023-09-14 13:39:00,4.95,4.96,4.95,4.96,2779.0,BW
+2023-09-14 13:38:00,4.945,4.945,4.945,4.945,100.0,BW
+2023-09-14 13:37:00,4.95,4.95,4.95,4.95,1640.0,BW
+2023-09-14 13:35:00,4.95,4.95,4.95,4.95,340.0,BW
+2023-09-14 13:34:00,4.955,4.955,4.955,4.955,110.0,BW
+2023-09-14 13:33:00,4.96,4.96,4.96,4.96,104.0,BW
+2023-09-14 13:31:00,4.955,4.955,4.955,4.955,109.0,BW
+2023-09-14 13:30:00,4.96,4.96,4.955,4.955,5991.0,BW
+2023-09-14 13:29:00,4.955,4.955,4.955,4.955,506.0,BW
+2023-09-14 13:26:00,4.955,4.955,4.955,4.955,189.0,BW
+2023-09-14 13:24:00,4.949,4.955,4.949,4.955,4626.0,BW
+2023-09-14 13:20:00,4.94,4.94,4.94,4.94,1351.0,BW
+2023-09-14 13:19:00,4.935,4.935,4.935,4.935,100.0,BW
+2023-09-14 13:15:00,4.93,4.93,4.93,4.93,2233.0,BW
+2023-09-14 13:14:00,4.93,4.93,4.93,4.93,114.0,BW
+2023-09-14 13:13:00,4.922,4.931,4.922,4.93,1468.0,BW
+2023-09-14 13:09:00,4.935,4.935,4.925,4.925,1788.0,BW
+2023-09-14 13:08:00,4.935,4.935,4.935,4.935,165.0,BW
+2023-09-14 13:07:00,4.93,4.935,4.93,4.935,275.0,BW
+2023-09-14 13:06:00,4.925,4.935,4.925,4.935,1281.0,BW
+2023-09-14 13:05:00,4.925,4.93,4.925,4.925,4827.0,BW
+2023-09-14 13:04:00,4.925,4.93,4.925,4.93,607.0,BW
+2023-09-14 13:03:00,4.925,4.925,4.925,4.925,104.0,BW
+2023-09-14 13:01:00,4.9,4.93,4.9,4.93,6917.0,BW
+2023-09-14 13:00:00,4.895,4.895,4.895,4.895,144.0,BW
+2023-09-14 12:53:00,4.895,4.895,4.895,4.895,296.0,BW
+2023-09-14 12:52:00,4.89,4.895,4.89,4.89,762.0,BW
+2023-09-14 12:49:00,4.879,4.88,4.879,4.88,1729.0,BW
+2023-09-14 12:47:00,4.88,4.88,4.88,4.88,2549.0,BW
+2023-09-14 12:46:00,4.885,4.885,4.885,4.885,113.0,BW
+2023-09-14 12:44:00,4.885,4.885,4.885,4.885,245.0,BW
+2023-09-14 12:41:00,4.89,4.89,4.885,4.885,2375.0,BW
+2023-09-14 12:39:00,4.885,4.885,4.885,4.885,304.0,BW
+2023-09-14 12:36:00,4.885,4.885,4.885,4.885,106.0,BW
+2023-09-14 12:35:00,4.89,4.89,4.89,4.89,101.0,BW
+2023-09-14 12:33:00,4.885,4.885,4.885,4.885,139.0,BW
+2023-09-14 12:31:00,4.885,4.885,4.885,4.885,150.0,BW
+2023-09-14 12:30:00,4.885,4.885,4.885,4.885,100.0,BW
+2023-09-14 12:28:00,4.88,4.885,4.88,4.885,2623.0,BW
+2023-09-14 12:25:00,4.87,4.875,4.865,4.875,2506.0,BW
+2023-09-14 12:19:00,4.88,4.88,4.875,4.875,2102.0,BW
+2023-09-14 12:16:00,4.89,4.89,4.885,4.885,2640.0,BW
+2023-09-14 12:15:00,4.895,4.895,4.895,4.895,465.0,BW
+2023-09-14 12:14:00,4.896,4.896,4.896,4.896,855.0,BW
+2023-09-14 12:13:00,4.895,4.9,4.89,4.895,5794.0,BW
+2023-09-14 12:12:00,4.895,4.895,4.895,4.895,707.0,BW
+2023-09-14 12:08:00,4.895,4.895,4.895,4.895,176.0,BW
+2023-09-14 12:05:00,4.895,4.895,4.895,4.895,101.0,BW
+2023-09-14 12:04:00,4.895,4.895,4.895,4.895,100.0,BW
+2023-09-14 12:02:00,4.895,4.895,4.895,4.895,193.0,BW
+2023-09-14 12:01:00,4.89,4.89,4.89,4.89,967.0,BW
+2023-09-14 12:00:00,4.888,4.888,4.888,4.888,100.0,BW
+2023-09-14 11:57:00,4.89,4.89,4.89,4.89,237.0,BW
+2023-09-14 11:56:00,4.89,4.89,4.89,4.89,109.0,BW
+2023-09-14 11:55:00,4.885,4.89,4.885,4.89,447.0,BW
+2023-09-14 11:50:00,4.88,4.885,4.88,4.885,2786.0,BW
+2023-09-14 11:48:00,4.879,4.879,4.873,4.873,1199.0,BW
+2023-09-14 11:45:00,4.875,4.875,4.875,4.875,240.0,BW
+2023-09-14 11:37:00,4.88,4.88,4.88,4.88,143.0,BW
+2023-09-14 11:36:00,4.87,4.875,4.87,4.875,300.0,BW
+2023-09-14 11:35:00,4.87,4.87,4.87,4.87,200.0,BW
+2023-09-14 11:33:00,4.88,4.88,4.88,4.88,1080.0,BW
+2023-09-14 11:30:00,4.88,4.88,4.88,4.88,1305.0,BW
+2023-09-14 11:26:00,4.87,4.87,4.87,4.87,407.0,BW
+2023-09-14 11:24:00,4.875,4.875,4.875,4.875,121.0,BW
+2023-09-14 11:20:00,4.87,4.88,4.87,4.88,3116.0,BW
+2023-09-14 11:19:00,4.865,4.865,4.865,4.865,100.0,BW
+2023-09-14 11:16:00,4.87,4.87,4.86,4.865,1942.0,BW
+2023-09-14 11:14:00,4.871,4.871,4.871,4.871,1113.0,BW
+2023-09-14 11:13:00,4.88,4.88,4.875,4.875,1461.0,BW
+2023-09-14 11:11:00,4.885,4.885,4.885,4.885,102.0,BW
+2023-09-14 11:09:00,4.889,4.889,4.889,4.889,200.0,BW
+2023-09-14 11:08:00,4.89,4.89,4.89,4.89,205.0,BW
+2023-09-14 11:07:00,4.875,4.895,4.875,4.895,2055.0,BW
+2023-09-14 11:06:00,4.9,4.9,4.885,4.89,3115.0,BW
+2023-09-14 11:05:00,4.905,4.905,4.905,4.905,978.0,BW
+2023-09-14 11:02:00,4.905,4.905,4.9,4.905,301.0,BW
+2023-09-14 11:01:00,4.905,4.905,4.905,4.905,186.0,BW
+2023-09-14 11:00:00,4.905,4.905,4.905,4.905,206.0,BW
+2023-09-14 10:57:00,4.905,4.905,4.905,4.905,219.0,BW
+2023-09-14 10:56:00,4.905,4.905,4.905,4.905,201.0,BW
+2023-09-14 10:55:00,4.91,4.91,4.905,4.905,479.0,BW
+2023-09-14 10:54:00,4.91,4.91,4.905,4.905,900.0,BW
+2023-09-14 10:51:00,4.905,4.905,4.905,4.905,200.0,BW
+2023-09-14 10:50:00,4.905,4.905,4.905,4.905,1282.0,BW
+2023-09-14 10:49:00,4.9,4.905,4.89,4.905,2963.0,BW
+2023-09-14 10:48:00,4.905,4.905,4.905,4.905,300.0,BW
+2023-09-14 10:47:00,4.905,4.905,4.9,4.905,5137.0,BW
+2023-09-14 10:45:00,4.915,4.915,4.905,4.905,2600.0,BW
+2023-09-14 10:44:00,4.915,4.915,4.915,4.915,104.0,BW
+2023-09-14 10:42:00,4.92,4.92,4.92,4.92,102.0,BW
+2023-09-14 10:41:00,4.91,4.91,4.91,4.91,536.0,BW
+2023-09-14 10:37:00,4.91,4.91,4.91,4.91,877.0,BW
+2023-09-14 10:35:00,4.89,4.9,4.89,4.9,1294.0,BW
+2023-09-14 10:34:00,4.89,4.89,4.89,4.89,119.0,BW
+2023-09-14 10:32:00,4.876,4.89,4.876,4.89,2816.0,BW
+2023-09-14 10:31:00,4.87,4.871,4.87,4.871,995.0,BW
+2023-09-14 10:29:00,4.86,4.86,4.86,4.86,635.0,BW
+2023-09-14 10:28:00,4.855,4.855,4.855,4.855,116.0,BW
+2023-09-14 10:25:00,4.86,4.86,4.86,4.86,1831.0,BW
+2023-09-14 10:23:00,4.86,4.86,4.86,4.86,518.0,BW
+2023-09-14 10:22:00,4.83,4.85,4.83,4.85,3787.0,BW
+2023-09-14 10:21:00,4.82,4.82,4.82,4.82,430.0,BW
+2023-09-14 10:19:00,4.81,4.815,4.81,4.815,690.0,BW
+2023-09-14 10:17:00,4.82,4.82,4.815,4.815,818.0,BW
+2023-09-14 10:16:00,4.83,4.83,4.83,4.83,789.0,BW
+2023-09-14 10:14:00,4.83,4.83,4.83,4.83,373.0,BW
+2023-09-14 10:13:00,4.82,4.82,4.82,4.82,1539.0,BW
+2023-09-14 10:11:00,4.82,4.82,4.82,4.82,585.0,BW
+2023-09-14 10:09:00,4.828,4.828,4.828,4.828,366.0,BW
+2023-09-14 10:08:00,4.83,4.83,4.825,4.825,462.0,BW
+2023-09-14 10:07:00,4.82,4.825,4.82,4.825,352.0,BW
+2023-09-14 10:06:00,4.805,4.81,4.805,4.81,597.0,BW
+2023-09-14 10:05:00,4.8,4.805,4.8,4.805,537.0,BW
+2023-09-14 10:04:00,4.8,4.8,4.8,4.8,239.0,BW
+2023-09-14 10:03:00,4.83,4.83,4.83,4.83,131.0,BW
+2023-09-14 10:02:00,4.84,4.84,4.84,4.84,1411.0,BW
+2023-09-14 10:01:00,4.855,4.855,4.84,4.84,1483.0,BW
+2023-09-14 10:00:00,4.86,4.86,4.85,4.86,4237.0,BW
+2023-09-14 09:59:00,4.855,4.855,4.855,4.855,126.0,BW
+2023-09-14 09:58:00,4.86,4.86,4.86,4.86,196.0,BW
+2023-09-14 09:57:00,4.83,4.85,4.83,4.85,1608.0,BW
+2023-09-14 09:56:00,4.83,4.83,4.83,4.83,228.0,BW
+2023-09-14 09:55:00,4.825,4.825,4.825,4.825,184.0,BW
+2023-09-14 09:54:00,4.83,4.83,4.83,4.83,834.0,BW
+2023-09-14 09:52:00,4.84,4.84,4.83,4.83,2525.0,BW
+2023-09-14 09:51:00,4.825,4.83,4.825,4.83,2495.0,BW
+2023-09-14 09:50:00,4.8,4.82,4.8,4.82,2645.0,BW
+2023-09-14 09:49:00,4.79,4.792,4.79,4.792,922.0,BW
+2023-09-14 09:48:00,4.8,4.8,4.8,4.8,2019.0,BW
+2023-09-14 09:47:00,4.82,4.82,4.82,4.82,211.0,BW
+2023-09-14 09:46:00,4.83,4.83,4.82,4.82,685.0,BW
+2023-09-14 09:45:00,4.815,4.825,4.815,4.825,204.0,BW
+2023-09-14 09:43:00,4.78,4.81,4.78,4.81,2242.0,BW
+2023-09-14 09:42:00,4.79,4.79,4.77,4.775,3532.0,BW
+2023-09-14 09:41:00,4.79,4.79,4.785,4.785,939.0,BW
+2023-09-14 09:40:00,4.81,4.82,4.81,4.81,1131.0,BW
+2023-09-14 09:39:00,4.78,4.8,4.78,4.8,2315.0,BW
+2023-09-14 09:38:00,4.805,4.805,4.8,4.8,418.0,BW
+2023-09-14 09:37:00,4.82,4.82,4.81,4.81,1707.0,BW
+2023-09-14 09:36:00,4.82,4.82,4.82,4.82,406.0,BW
+2023-09-14 09:35:00,4.76,4.81,4.76,4.81,2804.0,BW
+2023-09-14 09:34:00,4.8,4.8,4.76,4.76,2351.0,BW
+2023-09-14 09:33:00,4.785,4.79,4.785,4.79,3724.0,BW
+2023-09-14 09:32:00,4.77,4.79,4.77,4.77,3150.0,BW
+2023-09-14 09:30:00,4.74,4.74,4.74,4.74,4551.0,BW
+2023-09-14 08:00:00,4.67,4.67,4.67,4.67,1.0,BW
+2023-09-13 19:00:00,4.66,4.66,4.66,4.66,58308.0,BW
+2023-09-13 18:30:00,4.66,4.66,4.66,4.66,58308.0,BW
+2023-09-13 16:12:00,4.66,4.66,4.66,4.66,1387.0,BW
+2023-09-13 16:10:00,4.66,4.66,4.66,4.66,58308.0,BW
+2023-09-13 16:02:00,4.66,4.66,4.66,4.66,687.0,BW
+2023-09-13 16:01:00,4.66,4.66,4.66,4.66,2593.0,BW
+2023-09-13 16:00:00,4.66,4.665,4.66,4.66,125044.0,BW
+2023-09-13 15:59:00,4.665,4.67,4.66,4.66,26637.0,BW
+2023-09-13 15:58:00,4.655,4.67,4.655,4.67,9412.0,BW
+2023-09-13 15:57:00,4.66,4.66,4.655,4.66,5582.0,BW
+2023-09-13 15:56:00,4.67,4.67,4.655,4.655,11377.0,BW
+2023-09-13 15:55:00,4.645,4.67,4.645,4.67,12863.0,BW
+2023-09-13 15:54:00,4.65,4.65,4.645,4.65,3090.0,BW
+2023-09-13 15:53:00,4.645,4.65,4.645,4.645,3006.0,BW
+2023-09-13 15:52:00,4.65,4.65,4.64,4.645,2764.0,BW
+2023-09-13 15:51:00,4.645,4.65,4.64,4.65,2597.0,BW
+2023-09-13 15:50:00,4.65,4.65,4.645,4.645,10865.0,BW
+2023-09-13 15:49:00,4.66,4.66,4.65,4.655,2378.0,BW
+2023-09-13 15:48:00,4.655,4.66,4.655,4.655,1107.0,BW
+2023-09-13 15:47:00,4.655,4.66,4.655,4.66,525.0,BW
+2023-09-13 15:46:00,4.655,4.66,4.655,4.655,2081.0,BW
+2023-09-13 15:45:00,4.66,4.66,4.655,4.655,1005.0,BW
+2023-09-13 15:44:00,4.66,4.66,4.655,4.655,612.0,BW
+2023-09-13 15:43:00,4.655,4.655,4.655,4.655,457.0,BW
+2023-09-13 15:42:00,4.65,4.66,4.645,4.655,5386.0,BW
+2023-09-13 15:41:00,4.64,4.65,4.64,4.65,1444.0,BW
+2023-09-13 15:39:00,4.645,4.65,4.645,4.645,1344.0,BW
+2023-09-13 15:38:00,4.65,4.65,4.65,4.65,459.0,BW
+2023-09-13 15:37:00,4.645,4.645,4.645,4.645,618.0,BW
+2023-09-13 15:36:00,4.645,4.65,4.64,4.64,1497.0,BW
+2023-09-13 15:35:00,4.645,4.645,4.64,4.64,365.0,BW
+2023-09-13 15:34:00,4.65,4.65,4.645,4.645,910.0,BW
+2023-09-13 15:33:00,4.645,4.65,4.645,4.65,894.0,BW
+2023-09-13 15:32:00,4.64,4.645,4.64,4.645,503.0,BW
+2023-09-13 15:31:00,4.645,4.645,4.645,4.645,513.0,BW
+2023-09-13 15:30:00,4.648,4.65,4.645,4.645,758.0,BW
+2023-09-13 15:29:00,4.64,4.65,4.64,4.65,394.0,BW
+2023-09-13 15:28:00,4.645,4.645,4.645,4.645,112.0,BW
+2023-09-13 15:27:00,4.649,4.65,4.645,4.65,609.0,BW
+2023-09-13 15:25:00,4.625,4.64,4.62,4.64,2839.0,BW
+2023-09-13 15:24:00,4.61,4.63,4.61,4.63,8378.0,BW
+2023-09-13 15:23:00,4.615,4.615,4.61,4.61,267.0,BW
+2023-09-13 15:22:00,4.61,4.615,4.61,4.61,1937.0,BW
+2023-09-13 15:21:00,4.62,4.625,4.611,4.611,4773.0,BW
+2023-09-13 15:20:00,4.62,4.62,4.62,4.62,333.0,BW
+2023-09-13 15:19:00,4.625,4.625,4.62,4.62,737.0,BW
+2023-09-13 15:18:00,4.625,4.63,4.625,4.625,1292.0,BW
+2023-09-13 15:17:00,4.645,4.645,4.625,4.625,2238.0,BW
+2023-09-13 15:16:00,4.641,4.641,4.64,4.64,957.0,BW
+2023-09-13 15:15:00,4.64,4.64,4.64,4.64,929.0,BW
+2023-09-13 15:14:00,4.65,4.65,4.64,4.645,4426.0,BW
+2023-09-13 15:13:00,4.65,4.655,4.65,4.65,1919.0,BW
+2023-09-13 15:12:00,4.66,4.66,4.655,4.655,1862.0,BW
+2023-09-13 15:10:00,4.67,4.67,4.67,4.67,1419.0,BW
+2023-09-13 15:09:00,4.675,4.679,4.67,4.67,1164.0,BW
+2023-09-13 15:07:00,4.67,4.67,4.67,4.67,904.0,BW
+2023-09-13 15:06:00,4.67,4.677,4.67,4.677,668.0,BW
+2023-09-13 15:05:00,4.67,4.67,4.67,4.67,119.0,BW
+2023-09-13 15:04:00,4.67,4.67,4.67,4.67,324.0,BW
+2023-09-13 15:02:00,4.67,4.677,4.67,4.67,748.0,BW
+2023-09-13 15:01:00,4.67,4.675,4.67,4.67,758.0,BW
+2023-09-13 15:00:00,4.68,4.68,4.679,4.679,585.0,BW
+2023-09-13 14:59:00,4.67,4.67,4.67,4.67,271.0,BW
+2023-09-13 14:58:00,4.675,4.675,4.675,4.675,211.0,BW
+2023-09-13 14:57:00,4.67,4.68,4.67,4.675,565.0,BW
+2023-09-13 14:56:00,4.67,4.67,4.67,4.67,303.0,BW
+2023-09-13 14:55:00,4.68,4.68,4.67,4.67,1601.0,BW
+2023-09-13 14:54:00,4.69,4.69,4.68,4.68,1710.0,BW
+2023-09-13 14:53:00,4.69,4.69,4.69,4.69,337.0,BW
+2023-09-13 14:51:00,4.69,4.69,4.69,4.69,1161.0,BW
+2023-09-13 14:49:00,4.7,4.7,4.695,4.695,3493.0,BW
+2023-09-13 14:48:00,4.7,4.7,4.7,4.7,624.0,BW
+2023-09-13 14:45:00,4.705,4.705,4.705,4.705,180.0,BW
+2023-09-13 14:44:00,4.7,4.7,4.7,4.7,334.0,BW
+2023-09-13 14:43:00,4.7,4.7,4.7,4.7,206.0,BW
+2023-09-13 14:42:00,4.7,4.7,4.7,4.7,687.0,BW
+2023-09-13 14:41:00,4.705,4.705,4.705,4.705,432.0,BW
+2023-09-13 14:40:00,4.7,4.7,4.7,4.7,237.0,BW
+2023-09-13 14:39:00,4.705,4.705,4.705,4.705,220.0,BW
+2023-09-13 14:38:00,4.705,4.705,4.705,4.705,238.0,BW
+2023-09-13 14:37:00,4.7,4.7,4.7,4.7,208.0,BW
+2023-09-13 14:36:00,4.7,4.7,4.7,4.7,1003.0,BW
+2023-09-13 14:35:00,4.705,4.705,4.705,4.705,181.0,BW
+2023-09-13 14:33:00,4.705,4.705,4.7,4.7,454.0,BW
+2023-09-13 14:32:00,4.7,4.705,4.7,4.705,261.0,BW
+2023-09-13 14:30:00,4.71,4.71,4.71,4.71,1492.0,BW
+2023-09-13 14:29:00,4.715,4.715,4.71,4.71,426.0,BW
+2023-09-13 14:26:00,4.71,4.71,4.71,4.71,601.0,BW
+2023-09-13 14:25:00,4.71,4.71,4.71,4.71,207.0,BW
+2023-09-13 14:24:00,4.715,4.715,4.715,4.715,234.0,BW
+2023-09-13 14:22:00,4.71,4.715,4.71,4.715,501.0,BW
+2023-09-13 14:21:00,4.71,4.71,4.71,4.71,274.0,BW
+2023-09-13 14:20:00,4.715,4.715,4.715,4.715,246.0,BW
+2023-09-13 14:18:00,4.71,4.71,4.71,4.71,201.0,BW
+2023-09-13 14:16:00,4.72,4.72,4.72,4.72,1474.0,BW
+2023-09-13 14:14:00,4.735,4.735,4.72,4.72,2494.0,BW
+2023-09-13 14:11:00,4.73,4.735,4.73,4.735,456.0,BW
+2023-09-13 14:08:00,4.73,4.73,4.73,4.73,102.0,BW
+2023-09-13 14:04:00,4.74,4.74,4.74,4.74,1255.0,BW
+2023-09-13 14:03:00,4.74,4.745,4.74,4.74,1113.0,BW
+2023-09-13 14:02:00,4.75,4.75,4.75,4.75,115.0,BW
+2023-09-13 14:01:00,4.75,4.755,4.75,4.75,2273.0,BW
+2023-09-13 14:00:00,4.74,4.75,4.74,4.75,2272.0,BW
+2023-09-13 13:59:00,4.745,4.745,4.745,4.745,247.0,BW
+2023-09-13 13:58:00,4.74,4.74,4.74,4.74,103.0,BW
+2023-09-13 13:56:00,4.72,4.745,4.72,4.745,17914.0,BW
+2023-09-13 13:52:00,4.72,4.72,4.72,4.72,345.0,BW
+2023-09-13 13:51:00,4.73,4.73,4.73,4.73,406.0,BW
+2023-09-13 13:49:00,4.73,4.735,4.73,4.73,3657.0,BW
+2023-09-13 13:48:00,4.735,4.735,4.735,4.735,167.0,BW
+2023-09-13 13:41:00,4.735,4.735,4.73,4.73,823.0,BW
+2023-09-13 13:40:00,4.73,4.73,4.73,4.73,178.0,BW
+2023-09-13 13:38:00,4.735,4.735,4.735,4.735,187.0,BW
+2023-09-13 13:29:00,4.73,4.735,4.725,4.735,8582.0,BW
+2023-09-13 13:28:00,4.72,4.72,4.72,4.72,482.0,BW
+2023-09-13 13:26:00,4.72,4.72,4.72,4.72,363.0,BW
+2023-09-13 13:25:00,4.72,4.72,4.72,4.72,167.0,BW
+2023-09-13 13:24:00,4.725,4.725,4.725,4.725,151.0,BW
+2023-09-13 13:23:00,4.72,4.72,4.72,4.72,256.0,BW
+2023-09-13 13:22:00,4.72,4.72,4.72,4.72,202.0,BW
+2023-09-13 13:19:00,4.72,4.72,4.72,4.72,450.0,BW
+2023-09-13 13:18:00,4.725,4.725,4.72,4.72,255.0,BW
+2023-09-13 13:15:00,4.72,4.725,4.72,4.725,346.0,BW
+2023-09-13 13:13:00,4.72,4.72,4.72,4.72,286.0,BW
+2023-09-13 13:12:00,4.72,4.72,4.72,4.72,155.0,BW
+2023-09-13 13:09:00,4.725,4.725,4.72,4.72,424.0,BW
+2023-09-13 13:08:00,4.72,4.72,4.72,4.72,357.0,BW
+2023-09-13 13:06:00,4.72,4.72,4.72,4.72,141.0,BW
+2023-09-13 13:05:00,4.725,4.73,4.72,4.725,3073.0,BW
+2023-09-13 13:04:00,4.72,4.72,4.72,4.72,158.0,BW
+2023-09-13 13:03:00,4.72,4.725,4.72,4.725,547.0,BW
+2023-09-13 12:59:00,4.725,4.73,4.725,4.725,404.0,BW
+2023-09-13 12:58:00,4.72,4.722,4.72,4.72,690.0,BW
+2023-09-13 12:54:00,4.725,4.725,4.725,4.725,346.0,BW
+2023-09-13 12:52:00,4.72,4.72,4.72,4.72,217.0,BW
+2023-09-13 12:50:00,4.725,4.725,4.72,4.72,474.0,BW
+2023-09-13 12:49:00,4.725,4.725,4.725,4.725,134.0,BW
+2023-09-13 12:48:00,4.725,4.725,4.725,4.725,100.0,BW
+2023-09-13 12:46:00,4.725,4.725,4.725,4.725,164.0,BW
+2023-09-13 12:43:00,4.72,4.725,4.72,4.725,15939.0,BW
+2023-09-13 12:42:00,4.725,4.725,4.72,4.72,359.0,BW
+2023-09-13 12:40:00,4.73,4.73,4.725,4.725,3461.0,BW
+2023-09-13 12:39:00,4.73,4.73,4.73,4.73,100.0,BW
+2023-09-13 12:37:00,4.735,4.735,4.735,4.735,276.0,BW
+2023-09-13 12:36:00,4.74,4.74,4.735,4.735,3086.0,BW
+2023-09-13 12:31:00,4.745,4.745,4.745,4.745,118.0,BW
+2023-09-13 12:29:00,4.745,4.745,4.745,4.745,101.0,BW
+2023-09-13 12:28:00,4.745,4.745,4.745,4.745,302.0,BW
+2023-09-13 12:25:00,4.745,4.745,4.74,4.74,700.0,BW
+2023-09-13 12:24:00,4.745,4.745,4.745,4.745,405.0,BW
+2023-09-13 12:23:00,4.755,4.76,4.745,4.745,8656.0,BW
+2023-09-13 12:17:00,4.74,4.755,4.74,4.755,4074.0,BW
+2023-09-13 12:16:00,4.735,4.735,4.735,4.735,101.0,BW
+2023-09-13 12:15:00,4.74,4.74,4.74,4.74,3792.0,BW
+2023-09-13 12:13:00,4.745,4.745,4.745,4.745,130.0,BW
+2023-09-13 12:11:00,4.745,4.745,4.745,4.745,200.0,BW
+2023-09-13 12:10:00,4.745,4.745,4.745,4.745,202.0,BW
+2023-09-13 12:09:00,4.75,4.75,4.75,4.75,202.0,BW
+2023-09-13 12:08:00,4.74,4.745,4.74,4.745,2359.0,BW
+2023-09-13 12:04:00,4.73,4.735,4.73,4.735,1595.0,BW
+2023-09-13 12:03:00,4.73,4.73,4.73,4.73,105.0,BW
+2023-09-13 11:59:00,4.725,4.725,4.725,4.725,106.0,BW
+2023-09-13 11:58:00,4.725,4.725,4.725,4.725,107.0,BW
+2023-09-13 11:57:00,4.725,4.725,4.725,4.725,189.0,BW
+2023-09-13 11:54:00,4.72,4.72,4.72,4.72,1349.0,BW
+2023-09-13 11:53:00,4.72,4.72,4.715,4.72,1209.0,BW
+2023-09-13 11:52:00,4.711,4.711,4.711,4.711,410.0,BW
+2023-09-13 11:51:00,4.71,4.71,4.71,4.71,4827.0,BW
+2023-09-13 11:50:00,4.71,4.72,4.71,4.715,12883.0,BW
+2023-09-13 11:48:00,4.72,4.72,4.715,4.715,530.0,BW
+2023-09-13 11:41:00,4.71,4.72,4.71,4.715,4963.0,BW
+2023-09-13 11:39:00,4.72,4.72,4.71,4.71,3190.0,BW
+2023-09-13 11:37:00,4.729,4.729,4.721,4.725,639.0,BW
+2023-09-13 11:36:00,4.725,4.725,4.725,4.725,102.0,BW
+2023-09-13 11:35:00,4.715,4.72,4.71,4.72,2128.0,BW
+2023-09-13 11:34:00,4.715,4.715,4.715,4.715,801.0,BW
+2023-09-13 11:33:00,4.71,4.72,4.71,4.715,986.0,BW
+2023-09-13 11:32:00,4.71,4.715,4.71,4.715,3308.0,BW
+2023-09-13 11:31:00,4.72,4.725,4.71,4.71,4894.0,BW
+2023-09-13 11:28:00,4.72,4.72,4.72,4.72,400.0,BW
+2023-09-13 11:27:00,4.725,4.725,4.725,4.725,297.0,BW
+2023-09-13 11:26:00,4.72,4.72,4.72,4.72,114.0,BW
+2023-09-13 11:25:00,4.725,4.725,4.725,4.725,146.0,BW
+2023-09-13 11:23:00,4.72,4.72,4.72,4.72,538.0,BW
+2023-09-13 11:22:00,4.72,4.72,4.72,4.72,112.0,BW
+2023-09-13 11:17:00,4.72,4.725,4.72,4.725,436.0,BW
+2023-09-13 11:16:00,4.72,4.72,4.72,4.72,383.0,BW
+2023-09-13 11:14:00,4.725,4.725,4.725,4.725,112.0,BW
+2023-09-13 11:13:00,4.72,4.72,4.72,4.72,168.0,BW
+2023-09-13 11:11:00,4.72,4.72,4.72,4.72,141.0,BW
+2023-09-13 11:08:00,4.72,4.72,4.72,4.72,260.0,BW
+2023-09-13 11:04:00,4.72,4.72,4.72,4.72,238.0,BW
+2023-09-13 11:02:00,4.73,4.73,4.725,4.725,1565.0,BW
+2023-09-13 11:00:00,4.735,4.735,4.735,4.735,281.0,BW
+2023-09-13 10:58:00,4.73,4.73,4.73,4.73,201.0,BW
+2023-09-13 10:57:00,4.735,4.735,4.735,4.735,172.0,BW
+2023-09-13 10:55:00,4.735,4.735,4.735,4.735,191.0,BW
+2023-09-13 10:51:00,4.735,4.735,4.735,4.735,225.0,BW
+2023-09-13 10:50:00,4.73,4.73,4.73,4.73,220.0,BW
+2023-09-13 10:47:00,4.735,4.735,4.735,4.735,104.0,BW
+2023-09-13 10:33:00,4.734,4.734,4.734,4.734,1003.0,BW
+2023-09-13 10:32:00,4.741,4.741,4.74,4.74,2431.0,BW
+2023-09-13 10:31:00,4.75,4.751,4.75,4.75,2114.0,BW
+2023-09-13 10:29:00,4.76,4.76,4.76,4.76,109.0,BW
+2023-09-13 10:26:00,4.75,4.75,4.75,4.75,2171.0,BW
+2023-09-13 10:25:00,4.755,4.755,4.755,4.755,100.0,BW
+2023-09-13 10:24:00,4.745,4.75,4.745,4.75,1371.0,BW
+2023-09-13 10:22:00,4.74,4.74,4.74,4.74,767.0,BW
+2023-09-13 10:21:00,4.74,4.74,4.725,4.735,11273.0,BW
+2023-09-13 10:18:00,4.73,4.73,4.73,4.73,205.0,BW
+2023-09-13 10:17:00,4.735,4.735,4.735,4.735,202.0,BW
+2023-09-13 10:12:00,4.725,4.73,4.725,4.73,1431.0,BW
+2023-09-13 10:11:00,4.715,4.72,4.715,4.72,300.0,BW
+2023-09-13 10:10:00,4.72,4.72,4.715,4.72,4754.0,BW
+2023-09-13 10:09:00,4.715,4.715,4.715,4.715,102.0,BW
+2023-09-13 10:07:00,4.71,4.715,4.71,4.715,1266.0,BW
+2023-09-13 10:04:00,4.725,4.725,4.72,4.72,806.0,BW
+2023-09-13 10:01:00,4.72,4.72,4.72,4.72,103.0,BW
+2023-09-13 10:00:00,4.74,4.74,4.74,4.74,263.0,BW
+2023-09-13 09:59:00,4.75,4.75,4.75,4.75,822.0,BW
+2023-09-13 09:57:00,4.74,4.74,4.74,4.74,466.0,BW
+2023-09-13 09:56:00,4.74,4.74,4.74,4.74,216.0,BW
+2023-09-13 09:55:00,4.735,4.74,4.735,4.735,1016.0,BW
+2023-09-13 09:53:00,4.725,4.73,4.721,4.73,663.0,BW
+2023-09-13 09:52:00,4.72,4.72,4.72,4.72,331.0,BW
+2023-09-13 09:51:00,4.72,4.72,4.72,4.72,100.0,BW
+2023-09-13 09:50:00,4.74,4.74,4.735,4.735,500.0,BW
+2023-09-13 09:49:00,4.74,4.74,4.74,4.74,371.0,BW
+2023-09-13 09:47:00,4.72,4.74,4.72,4.74,1129.0,BW
+2023-09-13 09:46:00,4.73,4.73,4.73,4.73,301.0,BW
+2023-09-13 09:45:00,4.74,4.74,4.74,4.74,201.0,BW
+2023-09-13 09:43:00,4.76,4.76,4.75,4.75,3056.0,BW
+2023-09-13 09:42:00,4.77,4.77,4.77,4.77,2299.0,BW
+2023-09-13 09:41:00,4.785,4.785,4.78,4.78,1906.0,BW
+2023-09-13 09:40:00,4.81,4.81,4.8,4.8,5712.0,BW
+2023-09-13 09:39:00,4.78,4.805,4.78,4.805,2623.0,BW
+2023-09-13 09:38:00,4.78,4.78,4.78,4.78,1534.0,BW
+2023-09-13 09:37:00,4.78,4.78,4.78,4.78,710.0,BW
+2023-09-13 09:35:00,4.8,4.825,4.8,4.825,2109.0,BW
+2023-09-13 09:34:00,4.795,4.795,4.795,4.795,151.0,BW
+2023-09-13 09:33:00,4.78,4.79,4.78,4.79,3028.0,BW
+2023-09-13 09:32:00,4.8,4.81,4.8,4.81,1571.0,BW
+2023-09-13 09:30:00,4.78,4.78,4.78,4.78,3167.0,BW
+2023-09-13 08:15:00,4.71,4.71,4.71,4.71,1.0,BW
+2023-09-12 19:00:00,4.78,4.78,4.78,4.78,48541.0,BW
+2023-09-12 18:30:00,4.78,4.78,4.78,4.78,48541.0,BW
+2023-09-12 16:10:00,4.78,4.78,4.78,4.78,48541.0,BW
+2023-09-12 16:01:00,4.78,4.78,4.78,4.78,2803.0,BW
+2023-09-12 16:00:00,4.79,4.79,4.78,4.78,106691.0,BW
+2023-09-12 15:59:00,4.765,4.79,4.765,4.79,18289.0,BW
+2023-09-12 15:58:00,4.765,4.77,4.765,4.765,2208.0,BW
+2023-09-12 15:57:00,4.765,4.765,4.76,4.765,1561.0,BW
+2023-09-12 15:56:00,4.765,4.765,4.76,4.765,1213.0,BW
+2023-09-12 15:55:00,4.765,4.765,4.755,4.76,12864.0,BW
+2023-09-12 15:54:00,4.765,4.765,4.765,4.765,1220.0,BW
+2023-09-12 15:53:00,4.77,4.77,4.765,4.765,6350.0,BW
+2023-09-12 15:52:00,4.77,4.78,4.77,4.77,3269.0,BW
+2023-09-12 15:51:00,4.77,4.77,4.77,4.77,2618.0,BW
+2023-09-12 15:50:00,4.765,4.78,4.765,4.78,1384.0,BW
+2023-09-12 15:49:00,4.765,4.765,4.765,4.765,195.0,BW
+2023-09-12 15:48:00,4.75,4.77,4.75,4.77,4052.0,BW
+2023-09-12 15:47:00,4.76,4.76,4.745,4.745,6125.0,BW
+2023-09-12 15:46:00,4.76,4.76,4.755,4.755,464.0,BW
+2023-09-12 15:45:00,4.755,4.76,4.75,4.75,4821.0,BW
+2023-09-12 15:44:00,4.755,4.76,4.755,4.76,1933.0,BW
+2023-09-12 15:43:00,4.76,4.76,4.755,4.755,390.0,BW
+2023-09-12 15:42:00,4.757,4.76,4.757,4.76,1668.0,BW
+2023-09-12 15:41:00,4.75,4.755,4.745,4.755,4810.0,BW
+2023-09-12 15:40:00,4.75,4.75,4.75,4.75,497.0,BW
+2023-09-12 15:39:00,4.75,4.75,4.75,4.75,940.0,BW
+2023-09-12 15:38:00,4.75,4.75,4.745,4.75,745.0,BW
+2023-09-12 15:37:00,4.745,4.745,4.745,4.745,169.0,BW
+2023-09-12 15:35:00,4.745,4.75,4.745,4.75,810.0,BW
+2023-09-12 15:34:00,4.745,4.75,4.745,4.745,406.0,BW
+2023-09-12 15:33:00,4.75,4.75,4.75,4.75,1969.0,BW
+2023-09-12 15:32:00,4.75,4.75,4.75,4.75,280.0,BW
+2023-09-12 15:31:00,4.74,4.75,4.74,4.75,595.0,BW
+2023-09-12 15:30:00,4.74,4.74,4.74,4.74,1524.0,BW
+2023-09-12 15:28:00,4.73,4.74,4.73,4.738,3749.0,BW
+2023-09-12 15:25:00,4.735,4.74,4.73,4.73,657.0,BW
+2023-09-12 15:24:00,4.735,4.735,4.735,4.735,330.0,BW
+2023-09-12 15:23:00,4.73,4.73,4.73,4.73,3364.0,BW
+2023-09-12 15:22:00,4.735,4.74,4.735,4.74,408.0,BW
+2023-09-12 15:21:00,4.735,4.735,4.735,4.735,274.0,BW
+2023-09-12 15:20:00,4.73,4.74,4.73,4.74,549.0,BW
+2023-09-12 15:19:00,4.735,4.74,4.735,4.74,352.0,BW
+2023-09-12 15:18:00,4.735,4.735,4.735,4.735,174.0,BW
+2023-09-12 15:17:00,4.74,4.74,4.735,4.735,300.0,BW
+2023-09-12 15:16:00,4.735,4.735,4.73,4.73,900.0,BW
+2023-09-12 15:15:00,4.73,4.73,4.73,4.73,509.0,BW
+2023-09-12 15:14:00,4.735,4.735,4.735,4.735,147.0,BW
+2023-09-12 15:13:00,4.73,4.735,4.73,4.735,428.0,BW
+2023-09-12 15:10:00,4.74,4.74,4.74,4.74,143.0,BW
+2023-09-12 15:09:00,4.74,4.74,4.735,4.735,248.0,BW
+2023-09-12 15:08:00,4.735,4.735,4.73,4.73,539.0,BW
+2023-09-12 15:07:00,4.739,4.739,4.739,4.739,192.0,BW
+2023-09-12 15:06:00,4.74,4.74,4.735,4.735,235.0,BW
+2023-09-12 15:04:00,4.74,4.74,4.74,4.74,100.0,BW
+2023-09-12 15:03:00,4.735,4.735,4.73,4.73,414.0,BW
+2023-09-12 15:02:00,4.74,4.74,4.74,4.74,121.0,BW
+2023-09-12 15:01:00,4.735,4.74,4.735,4.74,320.0,BW
+2023-09-12 14:59:00,4.735,4.735,4.735,4.735,136.0,BW
+2023-09-12 14:58:00,4.735,4.735,4.73,4.73,382.0,BW
+2023-09-12 14:57:00,4.74,4.74,4.74,4.74,108.0,BW
+2023-09-12 14:56:00,4.73,4.735,4.73,4.735,1977.0,BW
+2023-09-12 14:55:00,4.725,4.73,4.725,4.73,339.0,BW
+2023-09-12 14:53:00,4.72,4.72,4.72,4.72,340.0,BW
+2023-09-12 14:51:00,4.725,4.725,4.725,4.725,448.0,BW
+2023-09-12 14:50:00,4.735,4.735,4.73,4.73,887.0,BW
+2023-09-12 14:49:00,4.73,4.73,4.73,4.73,456.0,BW
+2023-09-12 14:45:00,4.73,4.73,4.73,4.73,512.0,BW
+2023-09-12 14:43:00,4.73,4.73,4.73,4.73,233.0,BW
+2023-09-12 14:41:00,4.73,4.73,4.725,4.73,3870.0,BW
+2023-09-12 14:40:00,4.73,4.73,4.73,4.73,114.0,BW
+2023-09-12 14:38:00,4.735,4.74,4.73,4.73,1228.0,BW
+2023-09-12 14:37:00,4.74,4.74,4.735,4.735,342.0,BW
+2023-09-12 14:36:00,4.73,4.74,4.73,4.74,355.0,BW
+2023-09-12 14:31:00,4.735,4.735,4.735,4.735,144.0,BW
+2023-09-12 14:30:00,4.73,4.73,4.73,4.73,113.0,BW
+2023-09-12 14:27:00,4.73,4.73,4.73,4.73,339.0,BW
+2023-09-12 14:26:00,4.719,4.73,4.719,4.73,8489.0,BW
+2023-09-12 14:25:00,4.715,4.715,4.715,4.715,297.0,BW
+2023-09-12 14:24:00,4.718,4.718,4.715,4.715,364.0,BW
+2023-09-12 14:22:00,4.71,4.715,4.71,4.715,3893.0,BW
+2023-09-12 14:21:00,4.715,4.715,4.715,4.715,114.0,BW
+2023-09-12 14:20:00,4.71,4.71,4.71,4.71,100.0,BW
+2023-09-12 14:19:00,4.715,4.715,4.715,4.715,279.0,BW
+2023-09-12 14:18:00,4.71,4.71,4.71,4.71,226.0,BW
+2023-09-12 14:14:00,4.71,4.71,4.71,4.71,313.0,BW
+2023-09-12 14:13:00,4.715,4.715,4.715,4.715,209.0,BW
+2023-09-12 14:09:00,4.72,4.72,4.72,4.72,2521.0,BW
+2023-09-12 14:07:00,4.73,4.73,4.73,4.73,147.0,BW
+2023-09-12 14:06:00,4.72,4.72,4.72,4.72,2339.0,BW
+2023-09-12 14:04:00,4.71,4.71,4.71,4.71,110.0,BW
+2023-09-12 14:03:00,4.715,4.715,4.71,4.71,508.0,BW
+2023-09-12 14:01:00,4.715,4.715,4.71,4.71,338.0,BW
+2023-09-12 13:59:00,4.71,4.71,4.71,4.71,213.0,BW
+2023-09-12 13:58:00,4.71,4.71,4.71,4.71,173.0,BW
+2023-09-12 13:57:00,4.715,4.715,4.715,4.715,131.0,BW
+2023-09-12 13:54:00,4.715,4.715,4.71,4.71,246.0,BW
+2023-09-12 13:53:00,4.71,4.71,4.71,4.71,245.0,BW
+2023-09-12 13:51:00,4.715,4.715,4.715,4.715,182.0,BW
+2023-09-12 13:48:00,4.71,4.71,4.71,4.71,210.0,BW
+2023-09-12 13:47:00,4.71,4.71,4.71,4.71,590.0,BW
+2023-09-12 13:46:00,4.725,4.725,4.72,4.72,1125.0,BW
+2023-09-12 13:43:00,4.695,4.72,4.695,4.72,9849.0,BW
+2023-09-12 13:42:00,4.69,4.69,4.69,4.69,210.0,BW
+2023-09-12 13:41:00,4.69,4.69,4.69,4.69,367.0,BW
+2023-09-12 13:40:00,4.695,4.695,4.695,4.695,351.0,BW
+2023-09-12 13:39:00,4.69,4.69,4.69,4.69,316.0,BW
+2023-09-12 13:38:00,4.695,4.695,4.695,4.695,256.0,BW
+2023-09-12 13:37:00,4.7,4.7,4.695,4.695,347.0,BW
+2023-09-12 13:36:00,4.695,4.695,4.695,4.695,131.0,BW
+2023-09-12 13:35:00,4.695,4.695,4.695,4.695,327.0,BW
+2023-09-12 13:34:00,4.69,4.7,4.69,4.7,1028.0,BW
+2023-09-12 13:33:00,4.7,4.7,4.695,4.695,1357.0,BW
+2023-09-12 13:30:00,4.7,4.7,4.7,4.7,1035.0,BW
+2023-09-12 13:28:00,4.69,4.695,4.69,4.695,390.0,BW
+2023-09-12 13:27:00,4.69,4.69,4.69,4.69,166.0,BW
+2023-09-12 13:26:00,4.7,4.7,4.7,4.7,322.0,BW
+2023-09-12 13:25:00,4.7,4.7,4.695,4.7,1881.0,BW
+2023-09-12 13:24:00,4.705,4.71,4.705,4.71,3737.0,BW
+2023-09-12 13:22:00,4.705,4.705,4.705,4.705,122.0,BW
+2023-09-12 13:19:00,4.71,4.71,4.7,4.7,4073.0,BW
+2023-09-12 13:18:00,4.705,4.705,4.705,4.705,113.0,BW
+2023-09-12 13:15:00,4.7,4.7,4.7,4.7,121.0,BW
+2023-09-12 13:14:00,4.705,4.705,4.7,4.7,5744.0,BW
+2023-09-12 13:09:00,4.71,4.71,4.7,4.7,2889.0,BW
+2023-09-12 13:07:00,4.72,4.72,4.72,4.72,143.0,BW
+2023-09-12 13:06:00,4.72,4.72,4.71,4.71,455.0,BW
+2023-09-12 12:58:00,4.725,4.725,4.715,4.715,3465.0,BW
+2023-09-12 12:57:00,4.72,4.72,4.72,4.72,687.0,BW
+2023-09-12 12:56:00,4.69,4.71,4.69,4.71,3925.0,BW
+2023-09-12 12:55:00,4.685,4.69,4.685,4.69,1428.0,BW
+2023-09-12 12:54:00,4.685,4.685,4.685,4.685,215.0,BW
+2023-09-12 12:52:00,4.685,4.685,4.685,4.685,410.0,BW
+2023-09-12 12:51:00,4.685,4.685,4.685,4.685,325.0,BW
+2023-09-12 12:50:00,4.685,4.685,4.685,4.685,223.0,BW
+2023-09-12 12:48:00,4.685,4.685,4.685,4.685,712.0,BW
+2023-09-12 12:45:00,4.685,4.685,4.685,4.685,432.0,BW
+2023-09-12 12:44:00,4.685,4.685,4.685,4.685,145.0,BW
+2023-09-12 12:39:00,4.685,4.685,4.685,4.685,326.0,BW
+2023-09-12 12:38:00,4.685,4.685,4.685,4.685,225.0,BW
+2023-09-12 12:37:00,4.69,4.69,4.685,4.685,328.0,BW
+2023-09-12 12:36:00,4.69,4.69,4.69,4.69,106.0,BW
+2023-09-12 12:34:00,4.685,4.69,4.68,4.685,620.0,BW
+2023-09-12 12:33:00,4.69,4.69,4.69,4.69,118.0,BW
+2023-09-12 12:31:00,4.685,4.685,4.685,4.685,255.0,BW
+2023-09-12 12:30:00,4.685,4.685,4.685,4.685,286.0,BW
+2023-09-12 12:29:00,4.682,4.69,4.682,4.685,788.0,BW
+2023-09-12 12:28:00,4.68,4.685,4.68,4.685,258.0,BW
+2023-09-12 12:27:00,4.685,4.685,4.685,4.685,220.0,BW
+2023-09-12 12:26:00,4.69,4.69,4.689,4.689,311.0,BW
+2023-09-12 12:24:00,4.685,4.685,4.685,4.685,1171.0,BW
+2023-09-12 12:23:00,4.685,4.685,4.685,4.685,176.0,BW
+2023-09-12 12:22:00,4.68,4.68,4.68,4.68,115.0,BW
+2023-09-12 12:21:00,4.685,4.685,4.685,4.685,128.0,BW
+2023-09-12 12:20:00,4.69,4.69,4.685,4.685,218.0,BW
+2023-09-12 12:18:00,4.685,4.685,4.685,4.685,193.0,BW
+2023-09-12 12:17:00,4.685,4.685,4.68,4.685,323.0,BW
+2023-09-12 12:15:00,4.685,4.685,4.685,4.685,125.0,BW
+2023-09-12 12:13:00,4.685,4.685,4.685,4.685,227.0,BW
+2023-09-12 12:12:00,4.685,4.685,4.685,4.685,418.0,BW
+2023-09-12 12:10:00,4.685,4.685,4.685,4.685,428.0,BW
+2023-09-12 12:09:00,4.685,4.685,4.685,4.685,223.0,BW
+2023-09-12 12:07:00,4.69,4.69,4.69,4.69,222.0,BW
+2023-09-12 12:06:00,4.687,4.687,4.687,4.687,982.0,BW
+2023-09-12 12:03:00,4.69,4.69,4.69,4.69,906.0,BW
+2023-09-12 11:58:00,4.7,4.7,4.685,4.685,5306.0,BW
+2023-09-12 11:57:00,4.695,4.695,4.695,4.695,355.0,BW
+2023-09-12 11:46:00,4.69,4.69,4.68,4.69,4581.0,BW
+2023-09-12 11:45:00,4.7,4.7,4.695,4.695,202.0,BW
+2023-09-12 11:43:00,4.695,4.695,4.695,4.695,340.0,BW
+2023-09-12 11:41:00,4.696,4.696,4.695,4.695,431.0,BW
+2023-09-12 11:40:00,4.695,4.695,4.695,4.695,143.0,BW
+2023-09-12 11:39:00,4.7,4.7,4.695,4.695,1296.0,BW
+2023-09-12 11:37:00,4.685,4.7,4.685,4.7,2732.0,BW
+2023-09-12 11:35:00,4.685,4.685,4.685,4.685,160.0,BW
+2023-09-12 11:34:00,4.685,4.685,4.68,4.685,3198.0,BW
+2023-09-12 11:32:00,4.68,4.685,4.68,4.685,604.0,BW
+2023-09-12 11:30:00,4.66,4.675,4.66,4.675,4078.0,BW
+2023-09-12 11:29:00,4.655,4.655,4.655,4.655,133.0,BW
+2023-09-12 11:28:00,4.655,4.655,4.655,4.655,320.0,BW
+2023-09-12 11:27:00,4.66,4.66,4.655,4.655,783.0,BW
+2023-09-12 11:26:00,4.655,4.655,4.655,4.655,132.0,BW
+2023-09-12 11:25:00,4.65,4.65,4.65,4.65,141.0,BW
+2023-09-12 11:24:00,4.65,4.655,4.65,4.655,5373.0,BW
+2023-09-12 11:23:00,4.655,4.655,4.655,4.655,101.0,BW
+2023-09-12 11:21:00,4.655,4.655,4.655,4.655,615.0,BW
+2023-09-12 11:20:00,4.655,4.655,4.655,4.655,131.0,BW
+2023-09-12 11:19:00,4.659,4.659,4.659,4.659,511.0,BW
+2023-09-12 11:11:00,4.645,4.65,4.645,4.645,2829.0,BW
+2023-09-12 11:09:00,4.66,4.66,4.65,4.65,1906.0,BW
+2023-09-12 11:08:00,4.67,4.67,4.665,4.665,1699.0,BW
+2023-09-12 11:07:00,4.675,4.675,4.675,4.675,237.0,BW
+2023-09-12 11:06:00,4.68,4.68,4.68,4.68,401.0,BW
+2023-09-12 11:05:00,4.675,4.675,4.674,4.674,1317.0,BW
+2023-09-12 11:04:00,4.67,4.67,4.67,4.67,454.0,BW
+2023-09-12 11:02:00,4.67,4.67,4.67,4.67,467.0,BW
+2023-09-12 11:00:00,4.67,4.67,4.67,4.67,110.0,BW
+2023-09-12 10:56:00,4.695,4.695,4.67,4.67,6624.0,BW
+2023-09-12 10:52:00,4.695,4.695,4.695,4.695,929.0,BW
+2023-09-12 10:50:00,4.699,4.699,4.695,4.695,1820.0,BW
+2023-09-12 10:48:00,4.7,4.7,4.695,4.695,653.0,BW
+2023-09-12 10:46:00,4.705,4.705,4.705,4.705,100.0,BW
+2023-09-12 10:45:00,4.7,4.71,4.7,4.71,5382.0,BW
+2023-09-12 10:42:00,4.7,4.71,4.7,4.71,2973.0,BW
+2023-09-12 10:41:00,4.695,4.695,4.695,4.695,107.0,BW
+2023-09-12 10:39:00,4.695,4.695,4.695,4.695,130.0,BW
+2023-09-12 10:38:00,4.7,4.7,4.7,4.7,996.0,BW
+2023-09-12 10:35:00,4.705,4.705,4.705,4.705,100.0,BW
+2023-09-12 10:34:00,4.7,4.7,4.7,4.7,2186.0,BW
+2023-09-12 10:33:00,4.69,4.7,4.69,4.7,2385.0,BW
+2023-09-12 10:31:00,4.675,4.68,4.675,4.68,1190.0,BW
+2023-09-12 10:30:00,4.685,4.685,4.676,4.676,1914.0,BW
+2023-09-12 10:28:00,4.675,4.68,4.675,4.68,9605.0,BW
+2023-09-12 10:27:00,4.68,4.68,4.68,4.68,100.0,BW
+2023-09-12 10:26:00,4.7,4.705,4.67,4.67,8231.0,BW
+2023-09-12 10:21:00,4.71,4.71,4.71,4.71,546.0,BW
+2023-09-12 10:20:00,4.71,4.71,4.71,4.71,2590.0,BW
+2023-09-12 10:19:00,4.7,4.7,4.7,4.7,101.0,BW
+2023-09-12 10:18:00,4.71,4.71,4.71,4.71,604.0,BW
+2023-09-12 10:15:00,4.72,4.72,4.72,4.72,3256.0,BW
+2023-09-12 10:14:00,4.725,4.725,4.725,4.725,239.0,BW
+2023-09-12 10:12:00,4.725,4.73,4.72,4.73,817.0,BW
+2023-09-12 10:10:00,4.72,4.72,4.72,4.72,871.0,BW
+2023-09-12 10:09:00,4.71,4.71,4.71,4.71,1199.0,BW
+2023-09-12 10:07:00,4.705,4.705,4.705,4.705,191.0,BW
+2023-09-12 10:06:00,4.705,4.705,4.705,4.705,314.0,BW
+2023-09-12 09:57:00,4.705,4.705,4.705,4.705,114.0,BW
+2023-09-12 09:56:00,4.71,4.71,4.71,4.71,1037.0,BW
+2023-09-12 09:54:00,4.705,4.705,4.705,4.705,200.0,BW
+2023-09-12 09:53:00,4.71,4.71,4.71,4.71,1036.0,BW
+2023-09-12 09:52:00,4.705,4.709,4.705,4.709,1369.0,BW
+2023-09-12 09:50:00,4.69,4.69,4.69,4.69,107.0,BW
+2023-09-12 09:49:00,4.67,4.675,4.67,4.675,1048.0,BW
+2023-09-12 09:48:00,4.69,4.7,4.67,4.675,3472.0,BW
+2023-09-12 09:47:00,4.645,4.67,4.645,4.65,6049.0,BW
+2023-09-12 09:46:00,4.645,4.645,4.64,4.64,929.0,BW
+2023-09-12 09:43:00,4.64,4.65,4.64,4.65,3082.0,BW
+2023-09-12 09:42:00,4.685,4.685,4.665,4.665,3066.0,BW
+2023-09-12 09:41:00,4.685,4.685,4.685,4.685,100.0,BW
+2023-09-12 09:40:00,4.685,4.685,4.685,4.685,1015.0,BW
+2023-09-12 09:39:00,4.685,4.69,4.685,4.69,697.0,BW
+2023-09-12 09:38:00,4.68,4.685,4.68,4.685,330.0,BW
+2023-09-12 09:37:00,4.67,4.68,4.67,4.68,930.0,BW
+2023-09-12 09:36:00,4.69,4.69,4.66,4.66,2473.0,BW
+2023-09-12 09:35:00,4.69,4.69,4.69,4.69,461.0,BW
+2023-09-12 09:34:00,4.68,4.68,4.68,4.68,110.0,BW
+2023-09-12 09:32:00,4.65,4.68,4.65,4.68,2450.0,BW
+2023-09-12 09:31:00,4.69,4.69,4.61,4.62,1923.0,BW
+2023-09-12 09:30:00,4.7,4.7,4.69,4.69,1487.0,BW
+2023-09-11 19:00:00,4.71,4.71,4.71,4.71,69465.0,BW
+2023-09-11 18:30:00,4.71,4.71,4.71,4.71,69465.0,BW
+2023-09-11 17:15:00,4.72,4.72,4.72,4.72,50.0,BW
+2023-09-11 17:12:00,4.72,4.72,4.72,4.72,100.0,BW
+2023-09-11 16:10:00,4.71,4.71,4.71,4.71,69465.0,BW
+2023-09-11 16:02:00,4.71,4.71,4.71,4.71,1428.0,BW
+2023-09-11 16:01:00,4.73,4.73,4.73,4.73,1.0,BW
+2023-09-11 16:00:00,4.71,4.71,4.71,4.71,161137.0,BW
+2023-09-11 15:59:00,4.695,4.72,4.69,4.71,20262.0,BW
+2023-09-11 15:58:00,4.7,4.7,4.69,4.69,13272.0,BW
+2023-09-11 15:57:00,4.69,4.7,4.69,4.7,9336.0,BW
+2023-09-11 15:56:00,4.685,4.69,4.685,4.685,6262.0,BW
+2023-09-11 15:55:00,4.695,4.695,4.685,4.685,10409.0,BW
+2023-09-11 15:54:00,4.695,4.7,4.69,4.695,3250.0,BW
+2023-09-11 15:53:00,4.695,4.7,4.695,4.7,2150.0,BW
+2023-09-11 15:52:00,4.695,4.695,4.695,4.695,786.0,BW
+2023-09-11 15:51:00,4.7,4.7,4.695,4.7,7374.0,BW
+2023-09-11 15:50:00,4.7,4.71,4.7,4.7,2306.0,BW
+2023-09-11 15:49:00,4.705,4.71,4.705,4.705,1282.0,BW
+2023-09-11 15:48:00,4.695,4.705,4.695,4.705,6274.0,BW
+2023-09-11 15:47:00,4.695,4.7,4.695,4.7,1584.0,BW
+2023-09-11 15:46:00,4.695,4.7,4.695,4.695,2414.0,BW
+2023-09-11 15:45:00,4.69,4.695,4.685,4.695,10460.0,BW
+2023-09-11 15:44:00,4.685,4.69,4.68,4.685,1474.0,BW
+2023-09-11 15:43:00,4.685,4.685,4.68,4.68,1836.0,BW
+2023-09-11 15:42:00,4.685,4.685,4.68,4.68,1818.0,BW
+2023-09-11 15:41:00,4.69,4.695,4.69,4.69,5579.0,BW
+2023-09-11 15:40:00,4.707,4.707,4.69,4.69,5199.0,BW
+2023-09-11 15:39:00,4.707,4.707,4.704,4.705,908.0,BW
+2023-09-11 15:38:00,4.705,4.705,4.705,4.705,992.0,BW
+2023-09-11 15:37:00,4.705,4.71,4.705,4.705,1056.0,BW
+2023-09-11 15:36:00,4.708,4.708,4.705,4.705,2247.0,BW
+2023-09-11 15:35:00,4.707,4.707,4.705,4.705,343.0,BW
+2023-09-11 15:34:00,4.705,4.705,4.705,4.705,331.0,BW
+2023-09-11 15:32:00,4.705,4.705,4.705,4.705,1208.0,BW
+2023-09-11 15:31:00,4.71,4.71,4.705,4.71,3902.0,BW
+2023-09-11 15:29:00,4.705,4.705,4.705,4.705,135.0,BW
+2023-09-11 15:28:00,4.715,4.715,4.7,4.705,4044.0,BW
+2023-09-11 15:27:00,4.715,4.715,4.71,4.71,317.0,BW
+2023-09-11 15:26:00,4.715,4.715,4.715,4.715,230.0,BW
+2023-09-11 15:25:00,4.71,4.71,4.705,4.71,8611.0,BW
+2023-09-11 15:23:00,4.7,4.7,4.7,4.7,325.0,BW
+2023-09-11 15:22:00,4.7,4.705,4.7,4.7,2928.0,BW
+2023-09-11 15:21:00,4.7,4.705,4.7,4.705,690.0,BW
+2023-09-11 15:20:00,4.7,4.705,4.7,4.705,402.0,BW
+2023-09-11 15:18:00,4.7,4.7,4.7,4.7,231.0,BW
+2023-09-11 15:17:00,4.705,4.705,4.7,4.7,598.0,BW
+2023-09-11 15:16:00,4.705,4.705,4.705,4.705,245.0,BW
+2023-09-11 15:15:00,4.71,4.71,4.705,4.71,1178.0,BW
+2023-09-11 15:14:00,4.71,4.715,4.71,4.715,890.0,BW
+2023-09-11 15:13:00,4.71,4.715,4.71,4.71,3793.0,BW
+2023-09-11 15:11:00,4.71,4.715,4.705,4.715,4027.0,BW
+2023-09-11 15:10:00,4.72,4.72,4.71,4.71,2113.0,BW
+2023-09-11 15:08:00,4.725,4.725,4.725,4.725,117.0,BW
+2023-09-11 15:06:00,4.725,4.725,4.725,4.725,356.0,BW
+2023-09-11 15:05:00,4.72,4.72,4.72,4.72,138.0,BW
+2023-09-11 15:03:00,4.74,4.74,4.73,4.73,6709.0,BW
+2023-09-11 15:02:00,4.74,4.75,4.74,4.745,1089.0,BW
+2023-09-11 15:01:00,4.747,4.75,4.747,4.75,322.0,BW
+2023-09-11 14:59:00,4.75,4.75,4.75,4.75,159.0,BW
+2023-09-11 14:58:00,4.74,4.74,4.74,4.74,647.0,BW
+2023-09-11 14:55:00,4.74,4.74,4.74,4.74,110.0,BW
+2023-09-11 14:54:00,4.745,4.745,4.74,4.745,731.0,BW
+2023-09-11 14:52:00,4.75,4.75,4.75,4.75,1001.0,BW
+2023-09-11 14:50:00,4.75,4.75,4.75,4.75,546.0,BW
+2023-09-11 14:49:00,4.74,4.75,4.735,4.75,4791.0,BW
+2023-09-11 14:48:00,4.745,4.745,4.74,4.74,2345.0,BW
+2023-09-11 14:47:00,4.75,4.75,4.75,4.75,2305.0,BW
+2023-09-11 14:46:00,4.755,4.755,4.755,4.755,100.0,BW
+2023-09-11 14:45:00,4.765,4.765,4.755,4.755,10592.0,BW
+2023-09-11 14:44:00,4.765,4.765,4.765,4.765,305.0,BW
+2023-09-11 14:43:00,4.77,4.77,4.765,4.77,4056.0,BW
+2023-09-11 14:42:00,4.775,4.775,4.773,4.773,3612.0,BW
+2023-09-11 14:41:00,4.775,4.775,4.775,4.775,325.0,BW
+2023-09-11 14:39:00,4.775,4.775,4.77,4.77,605.0,BW
+2023-09-11 14:38:00,4.777,4.777,4.77,4.77,264.0,BW
+2023-09-11 14:37:00,4.775,4.775,4.775,4.775,480.0,BW
+2023-09-11 14:36:00,4.78,4.78,4.775,4.775,1830.0,BW
+2023-09-11 14:35:00,4.77,4.775,4.77,4.77,3001.0,BW
+2023-09-11 14:34:00,4.775,4.775,4.775,4.775,212.0,BW
+2023-09-11 14:31:00,4.755,4.77,4.755,4.77,8846.0,BW
+2023-09-11 14:29:00,4.75,4.75,4.75,4.75,208.0,BW
+2023-09-11 14:27:00,4.76,4.76,4.76,4.76,2016.0,BW
+2023-09-11 14:26:00,4.78,4.78,4.77,4.77,8400.0,BW
+2023-09-11 14:24:00,4.769,4.78,4.769,4.78,3609.0,BW
+2023-09-11 14:23:00,4.76,4.765,4.76,4.765,1518.0,BW
+2023-09-11 14:22:00,4.765,4.765,4.76,4.76,1755.0,BW
+2023-09-11 14:21:00,4.77,4.77,4.765,4.765,2554.0,BW
+2023-09-11 14:20:00,4.79,4.79,4.775,4.78,6311.0,BW
+2023-09-11 14:17:00,4.8,4.805,4.79,4.795,5303.0,BW
+2023-09-11 14:16:00,4.805,4.805,4.805,4.805,515.0,BW
+2023-09-11 14:15:00,4.815,4.815,4.805,4.805,4701.0,BW
+2023-09-11 14:14:00,4.81,4.81,4.81,4.81,212.0,BW
+2023-09-11 14:13:00,4.819,4.819,4.815,4.815,1712.0,BW
+2023-09-11 14:11:00,4.817,4.817,4.81,4.81,589.0,BW
+2023-09-11 14:09:00,4.81,4.81,4.81,4.81,333.0,BW
+2023-09-11 14:08:00,4.817,4.817,4.81,4.81,617.0,BW
+2023-09-11 14:05:00,4.81,4.81,4.81,4.81,456.0,BW
+2023-09-11 14:04:00,4.81,4.81,4.81,4.81,306.0,BW
+2023-09-11 14:02:00,4.815,4.815,4.815,4.815,135.0,BW
+2023-09-11 14:01:00,4.81,4.81,4.81,4.81,136.0,BW
+2023-09-11 14:00:00,4.815,4.815,4.815,4.815,312.0,BW
+2023-09-11 13:59:00,4.81,4.815,4.805,4.815,2706.0,BW
+2023-09-11 13:56:00,4.81,4.82,4.81,4.82,398.0,BW
+2023-09-11 13:55:00,4.82,4.82,4.82,4.82,634.0,BW
+2023-09-11 13:53:00,4.81,4.81,4.81,4.81,521.0,BW
+2023-09-11 13:51:00,4.81,4.81,4.81,4.81,1233.0,BW
+2023-09-11 13:49:00,4.815,4.815,4.815,4.815,615.0,BW
+2023-09-11 13:48:00,4.84,4.843,4.815,4.82,9913.0,BW
+2023-09-11 13:47:00,4.84,4.84,4.84,4.84,484.0,BW
+2023-09-11 13:46:00,4.85,4.85,4.85,4.85,331.0,BW
+2023-09-11 13:44:00,4.85,4.85,4.849,4.849,401.0,BW
+2023-09-11 13:43:00,4.845,4.845,4.845,4.845,612.0,BW
+2023-09-11 13:42:00,4.847,4.85,4.847,4.85,200.0,BW
+2023-09-11 13:40:00,4.84,4.845,4.84,4.845,318.0,BW
+2023-09-11 13:39:00,4.845,4.845,4.845,4.845,200.0,BW
+2023-09-11 13:38:00,4.84,4.84,4.84,4.84,321.0,BW
+2023-09-11 13:37:00,4.845,4.845,4.845,4.845,100.0,BW
+2023-09-11 13:36:00,4.84,4.84,4.84,4.84,581.0,BW
+2023-09-11 13:35:00,4.85,4.85,4.85,4.85,201.0,BW
+2023-09-11 13:34:00,4.845,4.845,4.845,4.845,300.0,BW
+2023-09-11 13:32:00,4.845,4.845,4.845,4.845,174.0,BW
+2023-09-11 13:31:00,4.85,4.85,4.85,4.85,400.0,BW
+2023-09-11 13:29:00,4.845,4.85,4.845,4.85,303.0,BW
+2023-09-11 13:28:00,4.845,4.85,4.845,4.85,425.0,BW
+2023-09-11 13:26:00,4.845,4.845,4.845,4.845,103.0,BW
+2023-09-11 13:25:00,4.84,4.84,4.84,4.84,200.0,BW
+2023-09-11 13:24:00,4.84,4.85,4.84,4.84,852.0,BW
+2023-09-11 13:23:00,4.84,4.84,4.84,4.84,1350.0,BW
+2023-09-11 13:22:00,4.835,4.835,4.835,4.835,503.0,BW
+2023-09-11 13:21:00,4.84,4.84,4.84,4.84,400.0,BW
+2023-09-11 13:20:00,4.835,4.835,4.835,4.835,101.0,BW
+2023-09-11 13:19:00,4.83,4.83,4.83,4.83,217.0,BW
+2023-09-11 13:18:00,4.83,4.83,4.83,4.83,1197.0,BW
+2023-09-11 13:17:00,4.825,4.825,4.825,4.825,101.0,BW
+2023-09-11 13:15:00,4.825,4.83,4.82,4.82,1991.0,BW
+2023-09-11 13:13:00,4.83,4.83,4.825,4.825,304.0,BW
+2023-09-11 13:12:00,4.825,4.825,4.825,4.825,131.0,BW
+2023-09-11 13:10:00,4.82,4.82,4.82,4.82,571.0,BW
+2023-09-11 13:09:00,4.8,4.81,4.8,4.81,3154.0,BW
+2023-09-11 13:08:00,4.795,4.8,4.795,4.8,818.0,BW
+2023-09-11 13:07:00,4.805,4.805,4.795,4.8,3285.0,BW
+2023-09-11 13:06:00,4.805,4.805,4.8,4.8,633.0,BW
+2023-09-11 13:04:00,4.81,4.81,4.81,4.81,362.0,BW
+2023-09-11 13:01:00,4.795,4.8,4.795,4.8,1883.0,BW
+2023-09-11 13:00:00,4.8,4.8,4.8,4.8,3793.0,BW
+2023-09-11 12:59:00,4.8,4.8,4.8,4.8,102.0,BW
+2023-09-11 12:56:00,4.8,4.805,4.8,4.805,993.0,BW
+2023-09-11 12:55:00,4.8,4.8,4.795,4.8,1297.0,BW
+2023-09-11 12:54:00,4.795,4.795,4.795,4.795,313.0,BW
+2023-09-11 12:53:00,4.8,4.8,4.795,4.795,1651.0,BW
+2023-09-11 12:52:00,4.8,4.8,4.8,4.8,256.0,BW
+2023-09-11 12:51:00,4.807,4.807,4.807,4.807,101.0,BW
+2023-09-11 12:49:00,4.8,4.8,4.8,4.8,262.0,BW
+2023-09-11 12:48:00,4.81,4.81,4.8,4.8,541.0,BW
+2023-09-11 12:46:00,4.81,4.81,4.81,4.81,2279.0,BW
+2023-09-11 12:44:00,4.805,4.805,4.805,4.805,106.0,BW
+2023-09-11 12:43:00,4.805,4.805,4.805,4.805,178.0,BW
+2023-09-11 12:42:00,4.8,4.805,4.8,4.805,688.0,BW
+2023-09-11 12:39:00,4.8,4.8,4.8,4.8,1127.0,BW
+2023-09-11 12:38:00,4.8,4.8,4.8,4.8,281.0,BW
+2023-09-11 12:37:00,4.8,4.8,4.795,4.795,3155.0,BW
+2023-09-11 12:36:00,4.8,4.8,4.795,4.795,2640.0,BW
+2023-09-11 12:33:00,4.8,4.801,4.8,4.8,3206.0,BW
+2023-09-11 12:32:00,4.795,4.795,4.795,4.795,193.0,BW
+2023-09-11 12:29:00,4.8,4.8,4.8,4.8,778.0,BW
+2023-09-11 12:28:00,4.8,4.8,4.8,4.8,117.0,BW
+2023-09-11 12:26:00,4.795,4.8,4.795,4.8,695.0,BW
+2023-09-11 12:25:00,4.81,4.81,4.8,4.8,4854.0,BW
+2023-09-11 12:24:00,4.81,4.81,4.81,4.81,1262.0,BW
+2023-09-11 12:23:00,4.81,4.81,4.81,4.81,407.0,BW
+2023-09-11 12:22:00,4.79,4.8,4.785,4.8,5002.0,BW
+2023-09-11 12:21:00,4.797,4.797,4.797,4.797,100.0,BW
+2023-09-11 12:18:00,4.8,4.8,4.8,4.8,691.0,BW
+2023-09-11 12:17:00,4.79,4.795,4.79,4.795,1646.0,BW
+2023-09-11 12:16:00,4.789,4.789,4.785,4.785,1207.0,BW
+2023-09-11 12:15:00,4.785,4.785,4.785,4.785,130.0,BW
+2023-09-11 12:14:00,4.775,4.785,4.775,4.785,2379.0,BW
+2023-09-11 12:13:00,4.78,4.78,4.77,4.78,2842.0,BW
+2023-09-11 12:12:00,4.78,4.78,4.78,4.78,983.0,BW
+2023-09-11 12:10:00,4.78,4.78,4.78,4.78,106.0,BW
+2023-09-11 12:09:00,4.78,4.78,4.78,4.78,190.0,BW
+2023-09-11 12:04:00,4.79,4.79,4.785,4.785,1181.0,BW
+2023-09-11 12:03:00,4.78,4.795,4.78,4.785,5457.0,BW
+2023-09-11 12:02:00,4.78,4.78,4.78,4.78,202.0,BW
+2023-09-11 12:01:00,4.78,4.78,4.78,4.78,845.0,BW
+2023-09-11 12:00:00,4.782,4.782,4.782,4.782,201.0,BW
+2023-09-11 11:59:00,4.78,4.78,4.78,4.78,101.0,BW
+2023-09-11 11:56:00,4.79,4.79,4.79,4.79,1113.0,BW
+2023-09-11 11:55:00,4.79,4.791,4.79,4.79,806.0,BW
+2023-09-11 11:54:00,4.79,4.792,4.79,4.792,628.0,BW
+2023-09-11 11:53:00,4.8,4.8,4.79,4.792,7148.0,BW
+2023-09-11 11:51:00,4.808,4.808,4.8,4.8,702.0,BW
+2023-09-11 11:50:00,4.8,4.81,4.8,4.81,527.0,BW
+2023-09-11 11:48:00,4.8,4.8,4.8,4.8,217.0,BW
+2023-09-11 11:44:00,4.805,4.805,4.805,4.805,206.0,BW
+2023-09-11 11:43:00,4.81,4.81,4.805,4.805,909.0,BW
+2023-09-11 11:42:00,4.81,4.81,4.81,4.81,905.0,BW
+2023-09-11 11:40:00,4.815,4.815,4.815,4.815,317.0,BW
+2023-09-11 11:39:00,4.813,4.815,4.813,4.815,505.0,BW
+2023-09-11 11:38:00,4.81,4.815,4.81,4.81,1470.0,BW
+2023-09-11 11:37:00,4.83,4.83,4.81,4.81,2330.0,BW
+2023-09-11 11:36:00,4.82,4.825,4.81,4.82,7498.0,BW
+2023-09-11 11:29:00,4.82,4.82,4.82,4.82,833.0,BW
+2023-09-11 11:28:00,4.815,4.82,4.815,4.82,2032.0,BW
+2023-09-11 11:27:00,4.81,4.819,4.805,4.81,3836.0,BW
+2023-09-11 11:25:00,4.815,4.815,4.81,4.81,231.0,BW
+2023-09-11 11:22:00,4.815,4.815,4.815,4.815,101.0,BW
+2023-09-11 11:21:00,4.815,4.815,4.815,4.815,227.0,BW
+2023-09-11 11:20:00,4.81,4.81,4.81,4.81,521.0,BW
+2023-09-11 11:19:00,4.81,4.81,4.805,4.805,5106.0,BW
+2023-09-11 11:18:00,4.81,4.82,4.81,4.82,267.0,BW
+2023-09-11 11:17:00,4.81,4.81,4.81,4.81,543.0,BW
+2023-09-11 11:15:00,4.815,4.815,4.815,4.815,106.0,BW
+2023-09-11 11:14:00,4.81,4.81,4.81,4.81,124.0,BW
+2023-09-11 11:10:00,4.83,4.83,4.815,4.815,1505.0,BW
+2023-09-11 11:09:00,4.84,4.85,4.83,4.83,2203.0,BW
+2023-09-11 11:08:00,4.835,4.835,4.835,4.835,339.0,BW
+2023-09-11 11:07:00,4.84,4.845,4.84,4.845,9244.0,BW
+2023-09-11 11:05:00,4.84,4.84,4.84,4.84,438.0,BW
+2023-09-11 11:04:00,4.835,4.835,4.835,4.835,113.0,BW
+2023-09-11 11:03:00,4.82,4.83,4.82,4.83,5212.0,BW
+2023-09-11 11:00:00,4.83,4.83,4.825,4.825,589.0,BW
+2023-09-11 10:57:00,4.83,4.83,4.83,4.83,338.0,BW
+2023-09-11 10:56:00,4.841,4.841,4.84,4.84,2980.0,BW
+2023-09-11 10:54:00,4.85,4.85,4.845,4.845,580.0,BW
+2023-09-11 10:53:00,4.86,4.86,4.86,4.86,695.0,BW
+2023-09-11 10:49:00,4.88,4.88,4.865,4.865,3333.0,BW
+2023-09-11 10:43:00,4.885,4.89,4.885,4.89,400.0,BW
+2023-09-11 10:42:00,4.885,4.885,4.885,4.885,230.0,BW
+2023-09-11 10:40:00,4.885,4.885,4.885,4.885,519.0,BW
+2023-09-11 10:39:00,4.875,4.89,4.865,4.89,6450.0,BW
+2023-09-11 10:35:00,4.875,4.875,4.875,4.875,536.0,BW
+2023-09-11 10:34:00,4.87,4.875,4.87,4.875,539.0,BW
+2023-09-11 10:30:00,4.88,4.88,4.875,4.875,628.0,BW
+2023-09-11 10:29:00,4.88,4.89,4.88,4.89,675.0,BW
+2023-09-11 10:26:00,4.885,4.885,4.885,4.885,346.0,BW
+2023-09-11 10:24:00,4.895,4.895,4.89,4.89,1198.0,BW
+2023-09-11 10:22:00,4.89,4.89,4.89,4.89,1216.0,BW
+2023-09-11 10:21:00,4.885,4.885,4.885,4.885,200.0,BW
+2023-09-11 10:20:00,4.87,4.88,4.87,4.88,811.0,BW
+2023-09-11 10:19:00,4.86,4.86,4.86,4.86,718.0,BW
+2023-09-11 10:18:00,4.86,4.86,4.855,4.855,391.0,BW
+2023-09-11 10:17:00,4.85,4.86,4.85,4.86,1626.0,BW
+2023-09-11 10:16:00,4.85,4.855,4.85,4.855,1221.0,BW
+2023-09-11 10:15:00,4.83,4.83,4.83,4.83,448.0,BW
+2023-09-11 10:14:00,4.83,4.83,4.825,4.83,695.0,BW
+2023-09-11 10:13:00,4.82,4.82,4.81,4.82,1243.0,BW
+2023-09-11 10:12:00,4.84,4.84,4.82,4.82,830.0,BW
+2023-09-11 10:11:00,4.845,4.85,4.845,4.85,259.0,BW
+2023-09-11 10:10:00,4.82,4.84,4.82,4.84,2194.0,BW
+2023-09-11 10:09:00,4.82,4.82,4.81,4.815,3469.0,BW
+2023-09-11 10:08:00,4.831,4.831,4.825,4.825,1977.0,BW
+2023-09-11 10:07:00,4.84,4.84,4.84,4.84,211.0,BW
+2023-09-11 10:06:00,4.82,4.84,4.82,4.84,2808.0,BW
+2023-09-11 10:05:00,4.835,4.835,4.83,4.83,766.0,BW
+2023-09-11 10:04:00,4.841,4.841,4.841,4.841,1174.0,BW
+2023-09-11 10:03:00,4.85,4.85,4.85,4.85,305.0,BW
+2023-09-11 10:02:00,4.88,4.88,4.845,4.845,1900.0,BW
+2023-09-11 10:01:00,4.88,4.88,4.88,4.88,578.0,BW
+2023-09-11 09:58:00,4.87,4.87,4.87,4.87,701.0,BW
+2023-09-11 09:57:00,4.89,4.89,4.88,4.88,720.0,BW
+2023-09-11 09:56:00,4.89,4.89,4.89,4.89,781.0,BW
+2023-09-11 09:55:00,4.89,4.89,4.89,4.89,100.0,BW
+2023-09-11 09:52:00,4.84,4.855,4.84,4.855,1589.0,BW
+2023-09-11 09:51:00,4.845,4.845,4.84,4.84,741.0,BW
+2023-09-11 09:50:00,4.865,4.865,4.85,4.85,283.0,BW
+2023-09-11 09:48:00,4.87,4.87,4.87,4.87,301.0,BW
+2023-09-11 09:46:00,4.89,4.89,4.875,4.875,940.0,BW
+2023-09-11 09:45:00,4.895,4.895,4.895,4.895,214.0,BW
+2023-09-11 09:43:00,4.9,4.9,4.9,4.9,477.0,BW
+2023-09-11 09:42:00,4.905,4.905,4.9,4.9,354.0,BW
+2023-09-11 09:41:00,4.88,4.9,4.88,4.9,743.0,BW
+2023-09-11 09:40:00,4.9,4.9,4.89,4.89,229.0,BW
+2023-09-11 09:39:00,4.89,4.89,4.89,4.89,4514.0,BW
+2023-09-11 09:38:00,4.9,4.9,4.9,4.9,367.0,BW
+2023-09-11 09:37:00,4.91,4.91,4.88,4.88,1655.0,BW
+2023-09-11 09:36:00,4.89,4.9,4.89,4.9,718.0,BW
+2023-09-11 09:35:00,4.85,4.88,4.845,4.88,1347.0,BW
+2023-09-11 09:34:00,4.84,4.84,4.84,4.84,634.0,BW
+2023-09-11 09:33:00,4.87,4.87,4.87,4.87,589.0,BW
+2023-09-11 09:32:00,4.96,4.97,4.9,4.9,3886.0,BW
+2023-09-11 09:30:00,4.95,4.985,4.95,4.985,15815.0,BW
diff --git a/data/BXC_2023_10_3.csv b/data/BXC_2023_10_3.csv
new file mode 100644
index 000000000..b8f978b58
--- /dev/null
+++ b/data/BXC_2023_10_3.csv
@@ -0,0 +1,1322 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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
+2023-09-28 19:00:00,83.8,83.8,83.8,83.8,4883.0,BXC
+2023-09-28 18:30:00,83.8,83.8,83.8,83.8,4883.0,BXC
+2023-09-28 16:10:00,83.8,83.8,83.8,83.8,4883.0,BXC
+2023-09-28 16:03:00,83.8,83.8,83.8,83.8,1.0,BXC
+2023-09-28 16:02:00,83.8,83.8,83.8,83.8,1269.0,BXC
+2023-09-28 16:01:00,83.8,83.8,83.8,83.8,415.0,BXC
+2023-09-28 16:00:00,83.8,83.81,83.8,83.8,10502.0,BXC
+2023-09-28 15:59:00,83.7,83.81,83.7,83.8,1800.0,BXC
+2023-09-28 15:58:00,83.83,83.83,83.77,83.77,631.0,BXC
+2023-09-28 15:57:00,83.64,83.8,83.64,83.8,788.0,BXC
+2023-09-28 15:55:00,83.55,83.71,83.49,83.71,794.0,BXC
+2023-09-28 15:54:00,83.49,83.5,83.43,83.49,1248.0,BXC
+2023-09-28 15:52:00,83.33,83.33,83.32,83.32,372.0,BXC
+2023-09-28 15:51:00,83.31,83.31,83.31,83.31,195.0,BXC
+2023-09-28 15:50:00,83.28,83.28,83.28,83.28,245.0,BXC
+2023-09-28 15:49:00,83.465,83.465,83.465,83.465,121.0,BXC
+2023-09-28 15:47:00,83.52,83.52,83.52,83.52,295.0,BXC
+2023-09-28 15:45:00,83.67,83.69,83.67,83.68,1011.0,BXC
+2023-09-28 15:44:00,83.5,83.5,83.5,83.5,509.0,BXC
+2023-09-28 15:38:00,83.34,83.34,83.34,83.34,101.0,BXC
+2023-09-28 15:35:00,83.45,83.45,83.45,83.45,103.0,BXC
+2023-09-28 15:31:00,83.63,83.63,83.62,83.62,436.0,BXC
+2023-09-28 15:30:00,83.72,83.72,83.72,83.72,195.0,BXC
+2023-09-28 15:26:00,83.75,83.75,83.75,83.75,123.0,BXC
+2023-09-28 15:23:00,83.77,83.77,83.77,83.77,202.0,BXC
+2023-09-28 15:20:00,83.95,83.95,83.95,83.95,369.0,BXC
+2023-09-28 15:08:00,83.83,83.83,83.71,83.71,679.0,BXC
+2023-09-28 15:07:00,83.662,83.662,83.662,83.662,211.0,BXC
+2023-09-28 14:58:00,83.49,83.49,83.47,83.47,203.0,BXC
+2023-09-28 14:53:00,83.77,83.78,83.77,83.78,564.0,BXC
+2023-09-28 14:52:00,83.79,83.79,83.78,83.78,230.0,BXC
+2023-09-28 14:49:00,84.08,84.08,83.93,83.93,210.0,BXC
+2023-09-28 14:35:00,84.15,84.15,84.15,84.15,485.0,BXC
+2023-09-28 14:34:00,84.15,84.15,84.15,84.15,238.0,BXC
+2023-09-28 14:29:00,84.27,84.27,84.15,84.15,406.0,BXC
+2023-09-28 14:24:00,84.27,84.27,84.27,84.27,209.0,BXC
+2023-09-28 14:20:00,84.2,84.2,84.2,84.2,215.0,BXC
+2023-09-28 14:12:00,84.17,84.17,84.17,84.17,472.0,BXC
+2023-09-28 14:11:00,84.32,84.32,84.32,84.32,331.0,BXC
+2023-09-28 14:08:00,84.27,84.32,84.27,84.32,239.0,BXC
+2023-09-28 13:51:00,84.165,84.165,84.165,84.165,103.0,BXC
+2023-09-28 13:48:00,84.14,84.14,84.14,84.14,208.0,BXC
+2023-09-28 13:42:00,84.26,84.26,84.22,84.22,292.0,BXC
+2023-09-28 13:33:00,84.31,84.31,84.31,84.31,171.0,BXC
+2023-09-28 13:28:00,84.47,84.47,84.47,84.47,770.0,BXC
+2023-09-28 13:20:00,84.63,84.63,84.46,84.46,312.0,BXC
+2023-09-28 13:18:00,84.46,84.63,84.46,84.63,480.0,BXC
+2023-09-28 13:07:00,84.66,84.75,84.63,84.63,1765.0,BXC
+2023-09-28 13:04:00,84.54,84.54,84.54,84.54,359.0,BXC
+2023-09-28 13:03:00,84.637,84.637,84.637,84.637,100.0,BXC
+2023-09-28 13:02:00,84.51,84.51,84.45,84.45,412.0,BXC
+2023-09-28 12:54:00,84.51,84.51,84.49,84.51,408.0,BXC
+2023-09-28 12:50:00,84.51,84.51,84.51,84.51,350.0,BXC
+2023-09-28 12:47:00,84.51,84.51,84.51,84.51,102.0,BXC
+2023-09-28 12:46:00,84.71,84.71,84.5,84.5,860.0,BXC
+2023-09-28 12:39:00,84.58,84.71,84.58,84.71,326.0,BXC
+2023-09-28 12:28:00,84.58,84.58,84.58,84.58,519.0,BXC
+2023-09-28 12:23:00,84.385,84.385,84.385,84.385,103.0,BXC
+2023-09-28 12:06:00,84.37,84.37,84.37,84.37,200.0,BXC
+2023-09-28 12:05:00,84.46,84.46,84.46,84.46,262.0,BXC
+2023-09-28 12:03:00,84.46,84.46,84.46,84.46,108.0,BXC
+2023-09-28 12:01:00,84.47,84.545,84.45,84.46,1240.0,BXC
+2023-09-28 11:54:00,84.38,84.38,84.38,84.38,100.0,BXC
+2023-09-28 11:31:00,84.17,84.17,84.17,84.17,178.0,BXC
+2023-09-28 11:15:00,84.085,84.085,84.085,84.085,301.0,BXC
+2023-09-28 11:10:00,84.06,84.06,83.99,84.06,807.0,BXC
+2023-09-28 11:08:00,84.06,84.14,84.01,84.065,927.0,BXC
+2023-09-28 10:57:00,83.875,83.875,83.865,83.865,327.0,BXC
+2023-09-28 10:47:00,83.81,83.925,83.81,83.925,201.0,BXC
+2023-09-28 10:44:00,83.99,83.99,83.99,83.99,145.0,BXC
+2023-09-28 10:39:00,83.69,83.72,83.69,83.72,388.0,BXC
+2023-09-28 10:38:00,83.54,83.54,83.54,83.54,113.0,BXC
+2023-09-28 10:35:00,83.28,83.28,83.28,83.28,114.0,BXC
+2023-09-28 09:44:00,82.59,82.59,82.59,82.59,184.0,BXC
+2023-09-28 09:30:00,82.08,82.08,82.08,82.08,143.0,BXC
+2023-09-27 19:00:00,82.05,82.05,82.05,82.05,6384.0,BXC
+2023-09-27 18:30:00,82.05,82.05,82.05,82.05,6384.0,BXC
+2023-09-27 16:10:00,82.05,82.05,82.05,82.05,6384.0,BXC
+2023-09-27 16:02:00,82.05,82.05,82.05,82.05,176.0,BXC
+2023-09-27 16:01:00,82.05,82.05,82.05,82.05,110.0,BXC
+2023-09-27 16:00:00,82.13,82.13,82.04,82.05,13457.0,BXC
+2023-09-27 15:59:00,81.93,82.14,81.93,82.13,4397.0,BXC
+2023-09-27 15:58:00,81.9,82.025,81.9,81.97,1388.0,BXC
+2023-09-27 15:57:00,81.92,81.965,81.89,81.92,969.0,BXC
+2023-09-27 15:56:00,81.93,81.93,81.89,81.89,868.0,BXC
+2023-09-27 15:55:00,81.985,81.985,81.89,81.93,1009.0,BXC
+2023-09-27 15:54:00,82.015,82.015,82.015,82.015,738.0,BXC
+2023-09-27 15:52:00,81.92,82.02,81.92,81.92,616.0,BXC
+2023-09-27 15:50:00,81.9,82.13,81.9,82.02,857.0,BXC
+2023-09-27 15:49:00,81.92,81.92,81.92,81.92,487.0,BXC
+2023-09-27 15:47:00,81.96,81.96,81.96,81.96,104.0,BXC
+2023-09-27 15:44:00,82.19,82.19,82.19,82.19,555.0,BXC
+2023-09-27 15:42:00,81.94,81.94,81.94,81.94,117.0,BXC
+2023-09-27 15:41:00,82.12,82.12,82.06,82.06,1201.0,BXC
+2023-09-27 15:37:00,82.19,82.19,82.19,82.19,395.0,BXC
+2023-09-27 15:34:00,82.15,82.15,82.15,82.15,105.0,BXC
+2023-09-27 15:33:00,82.23,82.23,82.22,82.22,757.0,BXC
+2023-09-27 15:24:00,82.26,82.26,82.26,82.26,110.0,BXC
+2023-09-27 15:21:00,82.41,82.41,82.41,82.41,445.0,BXC
+2023-09-27 15:15:00,82.53,82.53,82.39,82.39,1198.0,BXC
+2023-09-27 15:12:00,82.66,82.66,82.66,82.66,205.0,BXC
+2023-09-27 15:11:00,82.615,82.615,82.615,82.615,109.0,BXC
+2023-09-27 15:10:00,82.487,82.487,82.487,82.487,106.0,BXC
+2023-09-27 15:06:00,82.655,82.655,82.655,82.655,540.0,BXC
+2023-09-27 15:05:00,82.233,82.233,82.233,82.233,260.0,BXC
+2023-09-27 14:57:00,82.03,82.03,82.03,82.03,108.0,BXC
+2023-09-27 14:56:00,81.95,81.95,81.95,81.95,181.0,BXC
+2023-09-27 14:54:00,81.84,81.84,81.84,81.84,104.0,BXC
+2023-09-27 14:53:00,81.9,81.9,81.9,81.9,101.0,BXC
+2023-09-27 14:48:00,82.01,82.01,81.93,81.93,1005.0,BXC
+2023-09-27 14:44:00,82.46,82.46,82.03,82.03,203.0,BXC
+2023-09-27 14:42:00,82.02,82.02,82.02,82.02,119.0,BXC
+2023-09-27 14:31:00,82.03,82.03,82.03,82.03,100.0,BXC
+2023-09-27 14:29:00,81.64,81.64,81.64,81.64,101.0,BXC
+2023-09-27 14:23:00,81.68,81.68,81.68,81.68,100.0,BXC
+2023-09-27 14:18:00,81.72,81.72,81.72,81.72,211.0,BXC
+2023-09-27 14:15:00,81.38,81.38,81.38,81.38,120.0,BXC
+2023-09-27 14:14:00,81.36,81.36,81.36,81.36,108.0,BXC
+2023-09-27 14:09:00,81.31,81.31,81.31,81.31,152.0,BXC
+2023-09-27 14:08:00,81.65,81.65,81.65,81.65,729.0,BXC
+2023-09-27 14:06:00,81.72,81.72,81.72,81.72,200.0,BXC
+2023-09-27 13:59:00,81.71,81.71,81.71,81.71,110.0,BXC
+2023-09-27 13:54:00,81.62,81.62,81.62,81.62,100.0,BXC
+2023-09-27 13:52:00,81.88,81.88,81.5,81.5,884.0,BXC
+2023-09-27 13:50:00,81.633,81.633,81.633,81.633,102.0,BXC
+2023-09-27 13:49:00,81.45,81.74,81.45,81.74,330.0,BXC
+2023-09-27 13:45:00,81.76,81.76,81.665,81.665,592.0,BXC
+2023-09-27 13:44:00,81.4,81.4,81.4,81.4,195.0,BXC
+2023-09-27 13:33:00,81.92,81.92,81.92,81.92,309.0,BXC
+2023-09-27 13:29:00,81.98,81.98,81.98,81.98,102.0,BXC
+2023-09-27 13:24:00,81.93,81.93,81.93,81.93,109.0,BXC
+2023-09-27 13:19:00,82.11,82.11,82.11,82.11,220.0,BXC
+2023-09-27 13:18:00,82.38,82.38,82.38,82.38,100.0,BXC
+2023-09-27 13:14:00,82.77,82.77,82.58,82.58,541.0,BXC
+2023-09-27 13:09:00,82.905,82.905,82.905,82.905,175.0,BXC
+2023-09-27 13:04:00,82.74,82.74,82.74,82.74,141.0,BXC
+2023-09-27 12:59:00,82.72,82.72,82.72,82.72,101.0,BXC
+2023-09-27 12:49:00,82.95,82.95,82.95,82.95,200.0,BXC
+2023-09-27 12:48:00,82.7,82.7,82.7,82.7,111.0,BXC
+2023-09-27 12:44:00,82.7,82.7,82.7,82.7,139.0,BXC
+2023-09-27 12:39:00,82.66,82.66,82.66,82.66,100.0,BXC
+2023-09-27 12:37:00,82.57,82.57,82.57,82.57,105.0,BXC
+2023-09-27 12:33:00,82.79,82.79,82.79,82.79,100.0,BXC
+2023-09-27 12:31:00,82.795,82.795,82.795,82.795,100.0,BXC
+2023-09-27 12:29:00,82.36,82.36,82.36,82.36,100.0,BXC
+2023-09-27 12:22:00,82.985,82.985,82.985,82.985,100.0,BXC
+2023-09-27 12:14:00,83.0,83.0,83.0,83.0,100.0,BXC
+2023-09-27 12:12:00,83.17,83.17,83.17,83.17,111.0,BXC
+2023-09-27 12:09:00,82.98,82.98,82.98,82.98,183.0,BXC
+2023-09-27 12:08:00,82.97,82.97,82.97,82.97,124.0,BXC
+2023-09-27 12:04:00,82.97,82.97,82.97,82.97,100.0,BXC
+2023-09-27 12:01:00,83.65,83.65,83.48,83.48,2319.0,BXC
+2023-09-27 12:00:00,83.5,83.5,83.5,83.5,100.0,BXC
+2023-09-27 11:59:00,83.66,83.66,83.66,83.66,100.0,BXC
+2023-09-27 11:54:00,83.48,83.48,83.48,83.48,100.0,BXC
+2023-09-27 11:49:00,83.48,83.48,83.48,83.48,117.0,BXC
+2023-09-27 11:48:00,83.65,83.65,83.65,83.65,100.0,BXC
+2023-09-27 11:44:00,83.6,83.6,83.6,83.6,164.0,BXC
+2023-09-27 11:40:00,83.785,83.785,83.63,83.63,1451.0,BXC
+2023-09-27 11:37:00,83.813,83.813,83.812,83.813,107.0,BXC
+2023-09-27 11:26:00,83.59,83.59,83.59,83.59,101.0,BXC
+2023-09-27 11:22:00,83.825,83.825,83.825,83.825,101.0,BXC
+2023-09-27 11:13:00,83.815,83.815,83.815,83.815,109.0,BXC
+2023-09-27 11:06:00,83.546,83.82,83.546,83.82,334.0,BXC
+2023-09-27 11:02:00,83.78,83.825,83.78,83.82,1018.0,BXC
+2023-09-27 11:00:00,83.62,83.62,83.62,83.62,200.0,BXC
+2023-09-27 10:51:00,83.45,83.45,83.45,83.45,368.0,BXC
+2023-09-27 10:50:00,83.47,83.64,83.45,83.64,2106.0,BXC
+2023-09-27 10:45:00,83.52,83.52,83.52,83.52,104.0,BXC
+2023-09-27 10:40:00,83.3,83.3,83.3,83.3,110.0,BXC
+2023-09-27 10:12:00,82.87,82.87,82.87,82.87,103.0,BXC
+2023-09-27 09:31:00,81.92,82.73,81.92,82.73,600.0,BXC
+2023-09-27 09:30:00,82.68,82.68,82.01,82.01,301.0,BXC
+2023-09-26 19:00:00,82.02,82.02,82.02,82.02,9402.0,BXC
+2023-09-26 18:30:00,82.02,82.02,82.02,82.02,9402.0,BXC
+2023-09-26 16:10:00,82.02,82.02,82.02,82.02,9402.0,BXC
+2023-09-26 16:01:00,82.02,82.02,82.02,82.02,263.0,BXC
+2023-09-26 16:00:00,82.03,82.03,82.02,82.02,21831.0,BXC
+2023-09-26 15:59:00,81.985,82.14,81.87,82.03,3959.0,BXC
+2023-09-26 15:58:00,81.985,81.985,81.985,81.985,329.0,BXC
+2023-09-26 15:57:00,81.98,81.98,81.98,81.98,313.0,BXC
+2023-09-26 15:56:00,81.985,81.985,81.985,81.985,520.0,BXC
+2023-09-26 15:55:00,82.1,82.1,81.99,82.01,1014.0,BXC
+2023-09-26 15:54:00,82.09,82.1,82.09,82.1,967.0,BXC
+2023-09-26 15:50:00,82.01,82.065,82.01,82.065,240.0,BXC
+2023-09-26 15:49:00,82.16,82.16,82.16,82.16,499.0,BXC
+2023-09-26 15:48:00,82.27,82.27,82.27,82.27,103.0,BXC
+2023-09-26 15:47:00,82.265,82.265,82.265,82.265,457.0,BXC
+2023-09-26 15:46:00,82.305,82.305,82.305,82.305,184.0,BXC
+2023-09-26 15:43:00,82.19,82.31,82.175,82.31,1041.0,BXC
+2023-09-26 15:40:00,82.06,82.065,82.06,82.065,221.0,BXC
+2023-09-26 15:39:00,82.06,82.06,82.06,82.06,116.0,BXC
+2023-09-26 15:38:00,82.055,82.055,82.05,82.05,352.0,BXC
+2023-09-26 15:37:00,82.05,82.05,82.05,82.05,140.0,BXC
+2023-09-26 15:36:00,82.1,82.105,82.07,82.105,869.0,BXC
+2023-09-26 15:32:00,82.265,82.265,82.265,82.265,304.0,BXC
+2023-09-26 15:27:00,82.405,82.405,82.25,82.25,1269.0,BXC
+2023-09-26 15:26:00,82.38,82.38,82.38,82.38,240.0,BXC
+2023-09-26 15:25:00,82.285,82.285,82.285,82.285,132.0,BXC
+2023-09-26 15:24:00,82.12,82.215,82.12,82.215,844.0,BXC
+2023-09-26 15:23:00,82.1,82.1,82.1,82.1,412.0,BXC
+2023-09-26 15:20:00,81.89,81.97,81.89,81.97,1001.0,BXC
+2023-09-26 15:17:00,81.96,81.96,81.96,81.96,103.0,BXC
+2023-09-26 15:14:00,81.91,81.91,81.91,81.91,153.0,BXC
+2023-09-26 15:01:00,81.8,81.8,81.75,81.75,405.0,BXC
+2023-09-26 15:00:00,81.875,81.875,81.875,81.875,205.0,BXC
+2023-09-26 14:54:00,81.865,81.865,81.79,81.79,406.0,BXC
+2023-09-26 14:34:00,81.87,81.87,81.87,81.87,126.0,BXC
+2023-09-26 14:33:00,81.87,81.87,81.87,81.87,113.0,BXC
+2023-09-26 14:22:00,81.895,81.895,81.895,81.895,100.0,BXC
+2023-09-26 14:10:00,81.9,81.9,81.83,81.83,464.0,BXC
+2023-09-26 14:01:00,81.83,81.83,81.83,81.83,101.0,BXC
+2023-09-26 14:00:00,81.89,81.89,81.89,81.89,101.0,BXC
+2023-09-26 13:51:00,81.81,81.895,81.81,81.895,711.0,BXC
+2023-09-26 13:50:00,81.64,81.64,81.64,81.64,146.0,BXC
+2023-09-26 13:44:00,81.715,81.715,81.715,81.715,315.0,BXC
+2023-09-26 13:39:00,81.76,81.76,81.76,81.76,140.0,BXC
+2023-09-26 13:28:00,81.84,81.84,81.84,81.84,326.0,BXC
+2023-09-26 13:27:00,81.87,81.87,81.87,81.87,396.0,BXC
+2023-09-26 13:21:00,81.94,81.94,81.94,81.94,100.0,BXC
+2023-09-26 13:06:00,82.25,82.25,81.92,82.18,500.0,BXC
+2023-09-26 12:45:00,82.52,82.52,82.37,82.37,958.0,BXC
+2023-09-26 12:42:00,82.51,82.51,82.51,82.51,201.0,BXC
+2023-09-26 12:34:00,82.53,82.53,82.39,82.515,506.0,BXC
+2023-09-26 12:32:00,82.535,82.535,82.535,82.535,208.0,BXC
+2023-09-26 12:18:00,82.4,82.4,82.4,82.4,100.0,BXC
+2023-09-26 12:02:00,82.5,82.5,82.5,82.5,233.0,BXC
+2023-09-26 12:01:00,82.6,82.6,82.6,82.6,435.0,BXC
+2023-09-26 12:00:00,81.98,82.58,81.98,82.58,2102.0,BXC
+2023-09-26 11:49:00,81.98,81.98,81.98,81.98,185.0,BXC
+2023-09-26 11:32:00,81.86,82.12,81.84,82.12,323.0,BXC
+2023-09-26 11:31:00,82.14,82.14,82.14,82.14,115.0,BXC
+2023-09-26 11:30:00,82.34,82.34,82.14,82.14,756.0,BXC
+2023-09-26 11:08:00,82.34,82.34,82.34,82.34,270.0,BXC
+2023-09-26 10:51:00,82.345,82.345,82.345,82.345,100.0,BXC
+2023-09-26 10:50:00,82.405,82.405,82.405,82.405,123.0,BXC
+2023-09-26 10:41:00,82.57,82.57,82.57,82.57,130.0,BXC
+2023-09-26 10:38:00,82.58,82.58,82.58,82.58,475.0,BXC
+2023-09-26 10:37:00,82.29,82.29,82.29,82.29,175.0,BXC
+2023-09-26 10:32:00,82.3,82.3,82.3,82.3,100.0,BXC
+2023-09-26 10:30:00,81.92,81.92,81.92,81.92,168.0,BXC
+2023-09-26 10:28:00,81.88,81.88,81.88,81.88,382.0,BXC
+2023-09-26 10:24:00,81.54,81.54,81.54,81.54,100.0,BXC
+2023-09-26 10:23:00,81.695,81.695,81.695,81.695,110.0,BXC
+2023-09-26 10:08:00,81.73,81.73,81.73,81.73,211.0,BXC
+2023-09-26 10:06:00,81.65,81.65,81.65,81.65,119.0,BXC
+2023-09-26 10:02:00,81.78,81.78,81.67,81.67,490.0,BXC
+2023-09-26 10:01:00,82.06,82.2,81.72,82.2,844.0,BXC
+2023-09-26 10:00:00,82.28,82.3,82.28,82.28,1165.0,BXC
+2023-09-26 09:59:00,82.065,82.065,82.031,82.031,302.0,BXC
+2023-09-26 09:58:00,82.155,82.49,82.055,82.07,1057.0,BXC
+2023-09-26 09:57:00,82.0,82.8,82.0,82.79,1768.0,BXC
+2023-09-26 09:56:00,82.18,82.18,82.18,82.18,104.0,BXC
+2023-09-26 09:55:00,81.86,82.185,81.86,82.185,212.0,BXC
+2023-09-26 09:32:00,81.865,81.865,81.865,81.865,101.0,BXC
+2023-09-26 09:30:00,81.61,81.61,81.61,81.61,210.0,BXC
+2023-09-25 19:00:00,82.09,82.09,82.09,82.09,8347.0,BXC
+2023-09-25 18:30:00,82.09,82.09,82.09,82.09,8347.0,BXC
+2023-09-25 16:10:00,82.09,82.09,82.09,82.09,8347.0,BXC
+2023-09-25 16:02:00,82.09,82.09,82.09,82.09,28.0,BXC
+2023-09-25 16:01:00,82.09,82.09,82.09,82.09,11.0,BXC
+2023-09-25 16:00:00,82.02,82.11,82.02,82.09,19610.0,BXC
+2023-09-25 15:59:00,82.19,82.19,81.98,82.02,3981.0,BXC
+2023-09-25 15:58:00,82.13,82.13,82.13,82.13,420.0,BXC
+2023-09-25 15:57:00,82.42,82.42,82.225,82.225,456.0,BXC
+2023-09-25 15:55:00,82.05,82.15,81.965,82.15,1930.0,BXC
+2023-09-25 15:52:00,81.87,82.015,81.87,82.015,532.0,BXC
+2023-09-25 15:51:00,82.255,82.255,82.09,82.09,420.0,BXC
+2023-09-25 15:50:00,82.405,82.405,82.04,82.245,1783.0,BXC
+2023-09-25 15:49:00,82.49,82.49,82.49,82.49,270.0,BXC
+2023-09-25 15:45:00,82.365,82.365,82.365,82.365,259.0,BXC
+2023-09-25 15:34:00,82.34,82.34,82.34,82.34,463.0,BXC
+2023-09-25 15:33:00,82.38,82.38,82.38,82.38,233.0,BXC
+2023-09-25 15:32:00,82.37,82.37,82.37,82.37,100.0,BXC
+2023-09-25 15:31:00,82.5,82.5,82.5,82.5,132.0,BXC
+2023-09-25 15:25:00,82.52,82.52,82.52,82.52,110.0,BXC
+2023-09-25 15:22:00,82.57,82.57,82.5,82.54,1633.0,BXC
+2023-09-25 15:19:00,82.5,82.5,82.5,82.5,190.0,BXC
+2023-09-25 15:10:00,82.115,82.2,82.115,82.2,1105.0,BXC
+2023-09-25 15:09:00,82.04,82.07,82.04,82.07,218.0,BXC
+2023-09-25 15:01:00,82.385,82.385,82.385,82.385,322.0,BXC
+2023-09-25 15:00:00,82.46,82.46,82.46,82.46,212.0,BXC
+2023-09-25 14:54:00,82.32,82.4,82.32,82.4,312.0,BXC
+2023-09-25 14:47:00,82.36,82.475,82.36,82.475,214.0,BXC
+2023-09-25 14:45:00,82.53,82.53,82.53,82.53,101.0,BXC
+2023-09-25 14:44:00,82.46,82.53,82.46,82.53,834.0,BXC
+2023-09-25 14:43:00,82.48,82.48,82.48,82.48,111.0,BXC
+2023-09-25 14:42:00,82.595,82.595,82.595,82.595,180.0,BXC
+2023-09-25 14:41:00,82.595,82.595,82.595,82.595,100.0,BXC
+2023-09-25 14:40:00,82.6,82.6,82.6,82.6,112.0,BXC
+2023-09-25 14:39:00,82.6,82.6,82.6,82.6,107.0,BXC
+2023-09-25 14:36:00,82.6,82.6,82.6,82.6,153.0,BXC
+2023-09-25 14:33:00,82.6,82.605,82.6,82.605,900.0,BXC
+2023-09-25 14:25:00,82.45,82.45,82.45,82.45,111.0,BXC
+2023-09-25 14:24:00,82.595,82.595,82.595,82.595,202.0,BXC
+2023-09-25 14:18:00,82.595,82.595,82.595,82.595,163.0,BXC
+2023-09-25 14:09:00,82.575,82.575,82.575,82.575,140.0,BXC
+2023-09-25 14:08:00,82.59,82.59,82.59,82.59,361.0,BXC
+2023-09-25 13:53:00,82.67,82.68,82.57,82.68,693.0,BXC
+2023-09-25 13:52:00,82.57,82.69,82.57,82.68,812.0,BXC
+2023-09-25 13:50:00,82.58,82.58,82.58,82.58,102.0,BXC
+2023-09-25 13:48:00,82.555,82.58,82.555,82.58,212.0,BXC
+2023-09-25 13:43:00,82.555,82.555,82.555,82.555,100.0,BXC
+2023-09-25 13:42:00,82.555,82.555,82.555,82.555,132.0,BXC
+2023-09-25 13:41:00,82.43,82.43,82.43,82.43,195.0,BXC
+2023-09-25 13:32:00,82.545,82.545,82.545,82.545,142.0,BXC
+2023-09-25 13:31:00,82.41,82.41,82.41,82.41,116.0,BXC
+2023-09-25 13:30:00,82.555,82.555,82.545,82.545,264.0,BXC
+2023-09-25 13:26:00,82.52,82.52,82.52,82.52,100.0,BXC
+2023-09-25 13:25:00,82.72,82.72,82.61,82.61,840.0,BXC
+2023-09-25 12:52:00,82.7,82.7,82.7,82.7,152.0,BXC
+2023-09-25 12:50:00,82.95,82.95,82.95,82.95,385.0,BXC
+2023-09-25 12:47:00,83.0,83.12,82.73,82.965,1906.0,BXC
+2023-09-25 12:46:00,83.125,83.125,83.125,83.125,100.0,BXC
+2023-09-25 12:42:00,83.04,83.15,83.04,83.15,221.0,BXC
+2023-09-25 12:36:00,83.28,83.28,83.28,83.28,106.0,BXC
+2023-09-25 12:33:00,83.29,83.29,83.29,83.29,403.0,BXC
+2023-09-25 12:25:00,83.29,83.29,83.29,83.29,103.0,BXC
+2023-09-25 12:19:00,82.74,82.74,82.74,82.74,117.0,BXC
+2023-09-25 11:57:00,82.56,82.56,82.56,82.56,302.0,BXC
+2023-09-25 11:54:00,82.58,82.6,82.57,82.6,980.0,BXC
+2023-09-25 11:49:00,82.5,82.5,82.48,82.48,200.0,BXC
+2023-09-25 11:48:00,82.48,82.48,82.48,82.48,105.0,BXC
+2023-09-25 11:41:00,81.93,81.93,81.93,81.93,100.0,BXC
+2023-09-25 11:36:00,82.37,82.37,82.37,82.37,227.0,BXC
+2023-09-25 11:32:00,82.115,82.115,82.115,82.115,101.0,BXC
+2023-09-25 11:30:00,82.45,82.45,81.99,81.99,2340.0,BXC
+2023-09-25 11:29:00,82.18,82.44,82.18,82.44,291.0,BXC
+2023-09-25 11:24:00,82.17,82.17,82.17,82.17,115.0,BXC
+2023-09-25 11:22:00,81.898,82.075,81.898,82.075,2705.0,BXC
+2023-09-25 11:18:00,81.73,81.73,81.73,81.73,539.0,BXC
+2023-09-25 11:08:00,81.36,81.36,81.36,81.36,261.0,BXC
+2023-09-25 10:32:00,81.655,81.655,81.655,81.655,102.0,BXC
+2023-09-25 10:02:00,81.22,81.25,81.1,81.1,1134.0,BXC
+2023-09-25 10:01:00,81.22,81.22,81.22,81.22,346.0,BXC
+2023-09-25 09:33:00,80.95,81.0,80.95,81.0,425.0,BXC
+2023-09-25 09:32:00,80.455,80.455,80.455,80.455,251.0,BXC
+2023-09-25 09:30:00,80.92,80.92,79.91,80.34,1386.0,BXC
+2023-09-22 19:00:00,81.39,81.39,81.39,81.39,7084.0,BXC
+2023-09-22 18:30:00,81.39,81.39,81.39,81.39,7084.0,BXC
+2023-09-22 17:18:00,83.01,83.01,83.01,83.01,2.0,BXC
+2023-09-22 16:10:00,81.39,81.39,81.39,81.39,7084.0,BXC
+2023-09-22 16:01:00,81.39,81.39,81.39,81.39,1032.0,BXC
+2023-09-22 16:00:00,81.51,81.51,81.34,81.39,15255.0,BXC
+2023-09-22 15:59:00,81.46,81.51,81.36,81.51,2703.0,BXC
+2023-09-22 15:58:00,81.55,81.55,81.45,81.45,767.0,BXC
+2023-09-22 15:57:00,81.54,81.54,81.54,81.54,570.0,BXC
+2023-09-22 15:56:00,81.52,81.52,81.52,81.52,367.0,BXC
+2023-09-22 15:55:00,81.69,81.7,81.53,81.53,1461.0,BXC
+2023-09-22 15:53:00,81.63,81.72,81.63,81.72,626.0,BXC
+2023-09-22 15:52:00,81.63,81.63,81.53,81.63,704.0,BXC
+2023-09-22 15:51:00,81.52,81.635,81.52,81.635,680.0,BXC
+2023-09-22 15:50:00,81.55,81.55,81.55,81.55,199.0,BXC
+2023-09-22 15:49:00,81.53,81.55,81.53,81.55,387.0,BXC
+2023-09-22 15:48:00,81.38,81.43,81.38,81.43,767.0,BXC
+2023-09-22 15:46:00,81.17,81.25,81.12,81.24,1888.0,BXC
+2023-09-22 15:45:00,81.19,81.19,81.19,81.19,189.0,BXC
+2023-09-22 15:44:00,81.19,81.19,81.19,81.19,318.0,BXC
+2023-09-22 15:43:00,81.18,81.24,81.18,81.24,674.0,BXC
+2023-09-22 15:37:00,81.26,81.28,81.16,81.16,1609.0,BXC
+2023-09-22 15:36:00,81.325,81.325,81.325,81.325,290.0,BXC
+2023-09-22 15:34:00,81.27,81.28,81.242,81.27,1298.0,BXC
+2023-09-22 15:33:00,81.38,81.38,81.38,81.38,135.0,BXC
+2023-09-22 15:30:00,81.22,81.22,81.22,81.22,157.0,BXC
+2023-09-22 15:29:00,81.22,81.22,81.22,81.22,212.0,BXC
+2023-09-22 15:26:00,81.08,81.08,81.08,81.08,113.0,BXC
+2023-09-22 15:24:00,81.185,81.185,81.185,81.185,129.0,BXC
+2023-09-22 15:22:00,81.16,81.16,81.16,81.16,203.0,BXC
+2023-09-22 15:20:00,81.0,81.0,81.0,81.0,542.0,BXC
+2023-09-22 15:19:00,81.19,81.19,81.185,81.185,398.0,BXC
+2023-09-22 15:18:00,81.0,81.0,81.0,81.0,248.0,BXC
+2023-09-22 15:17:00,81.25,81.25,81.02,81.02,1269.0,BXC
+2023-09-22 15:15:00,81.25,81.25,81.25,81.25,182.0,BXC
+2023-09-22 15:12:00,81.25,81.25,81.25,81.25,330.0,BXC
+2023-09-22 15:11:00,81.259,81.259,81.259,81.259,374.0,BXC
+2023-09-22 15:10:00,81.33,81.33,81.33,81.33,334.0,BXC
+2023-09-22 15:09:00,81.25,81.25,81.21,81.22,1287.0,BXC
+2023-09-22 15:08:00,81.21,81.24,81.18,81.24,1160.0,BXC
+2023-09-22 15:07:00,81.39,81.39,81.18,81.18,317.0,BXC
+2023-09-22 15:06:00,81.23,81.23,81.17,81.17,209.0,BXC
+2023-09-22 15:05:00,81.17,81.17,81.17,81.17,724.0,BXC
+2023-09-22 15:02:00,81.17,81.17,81.17,81.17,406.0,BXC
+2023-09-22 15:01:00,81.17,81.22,81.17,81.22,201.0,BXC
+2023-09-22 15:00:00,81.51,81.51,81.36,81.36,356.0,BXC
+2023-09-22 14:59:00,81.53,81.53,81.19,81.19,417.0,BXC
+2023-09-22 14:58:00,81.695,81.695,81.41,81.41,2174.0,BXC
+2023-09-22 14:56:00,81.77,81.77,81.652,81.695,462.0,BXC
+2023-09-22 14:50:00,81.275,81.275,81.275,81.275,170.0,BXC
+2023-09-22 14:48:00,81.51,81.51,81.51,81.51,123.0,BXC
+2023-09-22 14:44:00,81.16,81.18,81.16,81.18,359.0,BXC
+2023-09-22 14:43:00,81.25,81.25,81.25,81.25,126.0,BXC
+2023-09-22 14:42:00,81.04,81.04,81.04,81.04,793.0,BXC
+2023-09-22 14:37:00,80.97,81.19,80.97,81.19,885.0,BXC
+2023-09-22 14:15:00,80.815,80.815,80.815,80.815,109.0,BXC
+2023-09-22 14:11:00,81.15,81.15,81.15,81.15,857.0,BXC
+2023-09-22 14:10:00,81.21,81.34,81.16,81.16,794.0,BXC
+2023-09-22 14:06:00,81.17,81.17,81.17,81.17,101.0,BXC
+2023-09-22 14:05:00,81.345,81.345,81.345,81.345,105.0,BXC
+2023-09-22 14:04:00,81.36,81.36,81.36,81.36,114.0,BXC
+2023-09-22 14:03:00,81.35,81.35,81.35,81.35,101.0,BXC
+2023-09-22 14:00:00,81.355,81.355,81.355,81.355,106.0,BXC
+2023-09-22 13:57:00,81.35,81.355,81.35,81.355,202.0,BXC
+2023-09-22 13:55:00,81.355,81.355,81.355,81.355,220.0,BXC
+2023-09-22 13:54:00,81.355,81.355,81.355,81.355,101.0,BXC
+2023-09-22 13:52:00,81.39,81.65,81.355,81.355,2851.0,BXC
+2023-09-22 13:45:00,81.65,81.65,81.65,81.65,137.0,BXC
+2023-09-22 13:43:00,81.645,81.645,81.645,81.645,156.0,BXC
+2023-09-22 13:39:00,81.67,81.67,81.67,81.67,114.0,BXC
+2023-09-22 13:35:00,81.615,81.84,81.615,81.76,1596.0,BXC
+2023-09-22 13:34:00,81.9,81.9,81.67,81.67,1566.0,BXC
+2023-09-22 13:33:00,81.74,81.74,81.74,81.74,668.0,BXC
+2023-09-22 13:29:00,81.585,81.585,81.585,81.585,145.0,BXC
+2023-09-22 13:28:00,81.585,81.585,81.585,81.585,152.0,BXC
+2023-09-22 13:25:00,81.63,81.63,81.63,81.63,180.0,BXC
+2023-09-22 13:24:00,81.44,81.63,81.44,81.63,485.0,BXC
+2023-09-22 13:19:00,81.635,81.635,81.635,81.635,185.0,BXC
+2023-09-22 13:17:00,81.625,81.625,81.625,81.625,296.0,BXC
+2023-09-22 13:16:00,81.625,81.625,81.625,81.625,238.0,BXC
+2023-09-22 13:14:00,81.625,81.625,81.625,81.625,260.0,BXC
+2023-09-22 13:13:00,81.625,81.625,81.625,81.625,172.0,BXC
+2023-09-22 13:11:00,81.58,81.615,81.58,81.615,263.0,BXC
+2023-09-22 13:10:00,81.59,81.59,81.59,81.59,274.0,BXC
+2023-09-22 13:03:00,81.495,81.495,81.495,81.495,145.0,BXC
+2023-09-22 13:02:00,81.21,81.4,81.21,81.4,5453.0,BXC
+2023-09-22 13:01:00,81.21,81.21,81.21,81.21,101.0,BXC
+2023-09-22 12:59:00,81.21,81.21,81.21,81.21,297.0,BXC
+2023-09-22 12:48:00,81.205,81.205,81.205,81.205,102.0,BXC
+2023-09-22 12:40:00,81.41,81.41,81.41,81.41,203.0,BXC
+2023-09-22 12:39:00,81.59,81.59,81.59,81.59,205.0,BXC
+2023-09-22 12:33:00,81.59,81.59,81.59,81.59,102.0,BXC
+2023-09-22 12:28:00,81.613,81.613,81.605,81.605,305.0,BXC
+2023-09-22 12:25:00,81.84,81.84,81.62,81.62,1491.0,BXC
+2023-09-22 12:20:00,81.84,81.84,81.84,81.84,102.0,BXC
+2023-09-22 12:18:00,81.84,81.84,81.84,81.84,205.0,BXC
+2023-09-22 12:17:00,81.77,81.84,81.735,81.735,1125.0,BXC
+2023-09-22 12:14:00,81.75,81.75,81.75,81.75,691.0,BXC
+2023-09-22 12:12:00,81.695,81.703,81.695,81.7,514.0,BXC
+2023-09-22 12:00:00,81.57,81.57,81.535,81.535,274.0,BXC
+2023-09-22 11:59:00,81.195,81.575,81.19,81.575,2961.0,BXC
+2023-09-22 11:58:00,81.205,81.205,81.205,81.205,160.0,BXC
+2023-09-22 11:53:00,81.255,81.255,81.255,81.255,168.0,BXC
+2023-09-22 11:41:00,81.25,81.25,81.25,81.25,100.0,BXC
+2023-09-22 11:39:00,81.08,81.255,81.08,81.255,283.0,BXC
+2023-09-22 11:32:00,81.01,81.01,81.01,81.01,115.0,BXC
+2023-09-22 11:12:00,80.94,80.945,80.94,80.945,237.0,BXC
+2023-09-22 11:10:00,81.1,81.49,81.1,81.49,1450.0,BXC
+2023-09-22 11:01:00,81.171,81.171,81.171,81.171,208.0,BXC
+2023-09-22 11:00:00,81.15,81.65,81.15,81.65,301.0,BXC
+2023-09-22 10:57:00,81.42,81.42,81.42,81.42,100.0,BXC
+2023-09-22 10:54:00,81.07,81.07,81.055,81.055,259.0,BXC
+2023-09-22 10:46:00,81.02,81.02,81.02,81.02,144.0,BXC
+2023-09-22 10:45:00,81.85,82.06,81.84,82.06,1426.0,BXC
+2023-09-22 10:44:00,81.15,81.8,81.15,81.8,1764.0,BXC
+2023-09-22 10:11:00,80.37,80.37,80.37,80.37,100.0,BXC
+2023-09-22 09:35:00,80.255,80.255,80.255,80.255,100.0,BXC
+2023-09-22 09:30:00,80.81,80.81,80.81,80.81,286.0,BXC
+2023-09-21 19:00:00,80.69,80.69,80.69,80.69,8881.0,BXC
+2023-09-21 18:30:00,80.69,80.69,80.69,80.69,8881.0,BXC
+2023-09-21 16:10:00,80.69,80.69,80.69,80.69,8881.0,BXC
+2023-09-21 16:02:00,80.69,80.69,80.69,80.69,684.0,BXC
+2023-09-21 16:00:00,80.61,80.69,80.61,80.69,18017.0,BXC
+2023-09-21 15:59:00,80.71,80.72,80.61,80.61,2594.0,BXC
+2023-09-21 15:58:00,80.71,80.83,80.71,80.71,1363.0,BXC
+2023-09-21 15:57:00,80.87,80.87,80.785,80.785,994.0,BXC
+2023-09-21 15:55:00,80.88,80.88,80.88,80.88,645.0,BXC
+2023-09-21 15:54:00,80.81,80.86,80.81,80.86,2093.0,BXC
+2023-09-21 15:53:00,80.77,80.77,80.77,80.77,437.0,BXC
+2023-09-21 15:51:00,80.717,80.718,80.717,80.717,629.0,BXC
+2023-09-21 15:50:00,80.7,80.7,80.7,80.7,514.0,BXC
+2023-09-21 15:49:00,80.73,80.805,80.73,80.805,1178.0,BXC
+2023-09-21 15:46:00,80.81,80.81,80.81,80.81,321.0,BXC
+2023-09-21 15:44:00,80.845,80.845,80.845,80.845,605.0,BXC
+2023-09-21 15:42:00,80.94,80.94,80.94,80.94,250.0,BXC
+2023-09-21 15:39:00,80.85,80.95,80.835,80.95,1777.0,BXC
+2023-09-21 15:35:00,80.855,80.855,80.855,80.855,198.0,BXC
+2023-09-21 15:34:00,80.86,80.86,80.86,80.86,105.0,BXC
+2023-09-21 15:33:00,80.74,80.74,80.74,80.74,105.0,BXC
+2023-09-21 15:31:00,80.87,80.87,80.87,80.87,295.0,BXC
+2023-09-21 15:30:00,80.71,80.79,80.62,80.79,1021.0,BXC
+2023-09-21 15:28:00,80.5,80.5,80.5,80.5,1833.0,BXC
+2023-09-21 15:19:00,80.64,80.65,80.64,80.65,1125.0,BXC
+2023-09-21 15:17:00,80.5,80.5,80.5,80.5,373.0,BXC
+2023-09-21 15:16:00,80.57,80.57,80.57,80.57,108.0,BXC
+2023-09-21 15:04:00,80.47,80.47,80.47,80.47,117.0,BXC
+2023-09-21 14:54:00,80.87,80.87,80.87,80.87,676.0,BXC
+2023-09-21 14:48:00,81.14,81.14,80.91,80.91,281.0,BXC
+2023-09-21 14:43:00,81.305,81.305,81.305,81.305,101.0,BXC
+2023-09-21 14:38:00,80.94,80.94,80.94,80.94,191.0,BXC
+2023-09-21 14:31:00,81.251,81.251,81.251,81.251,100.0,BXC
+2023-09-21 14:25:00,81.19,81.19,81.19,81.19,139.0,BXC
+2023-09-21 14:05:00,81.63,81.63,81.47,81.47,392.0,BXC
+2023-09-21 14:04:00,81.64,81.64,81.615,81.63,697.0,BXC
+2023-09-21 13:55:00,81.68,81.68,81.68,81.68,101.0,BXC
+2023-09-21 13:50:00,81.63,81.63,81.63,81.63,225.0,BXC
+2023-09-21 13:44:00,81.71,81.71,81.63,81.63,839.0,BXC
+2023-09-21 13:19:00,81.83,81.83,81.83,81.83,105.0,BXC
+2023-09-21 13:18:00,81.67,81.97,81.67,81.74,4955.0,BXC
+2023-09-21 13:16:00,81.875,81.875,81.875,81.875,364.0,BXC
+2023-09-21 13:15:00,81.875,81.875,81.875,81.875,100.0,BXC
+2023-09-21 13:11:00,81.69,81.69,81.69,81.69,112.0,BXC
+2023-09-21 13:09:00,81.825,81.825,81.825,81.825,109.0,BXC
+2023-09-21 12:53:00,81.935,81.935,81.935,81.935,200.0,BXC
+2023-09-21 12:44:00,82.05,82.05,82.05,82.05,113.0,BXC
+2023-09-21 12:40:00,81.935,81.935,81.935,81.935,114.0,BXC
+2023-09-21 12:24:00,81.97,81.97,81.67,81.67,925.0,BXC
+2023-09-21 12:21:00,81.94,81.94,81.94,81.94,216.0,BXC
+2023-09-21 11:52:00,81.97,81.97,81.97,81.97,332.0,BXC
+2023-09-21 11:32:00,81.51,81.51,81.51,81.51,864.0,BXC
+2023-09-21 11:17:00,81.395,81.395,81.28,81.28,307.0,BXC
+2023-09-21 11:14:00,81.505,81.505,81.505,81.505,105.0,BXC
+2023-09-21 11:13:00,81.53,81.53,81.52,81.52,515.0,BXC
+2023-09-21 11:05:00,81.42,81.53,81.42,81.53,691.0,BXC
+2023-09-21 11:03:00,81.295,81.295,81.295,81.295,102.0,BXC
+2023-09-21 11:00:00,81.395,81.47,81.26,81.29,1984.0,BXC
+2023-09-21 10:57:00,81.47,81.47,81.47,81.47,102.0,BXC
+2023-09-21 10:49:00,81.465,81.465,81.465,81.465,101.0,BXC
+2023-09-21 10:46:00,81.53,81.53,81.53,81.53,200.0,BXC
+2023-09-21 10:26:00,81.465,81.465,81.465,81.465,111.0,BXC
+2023-09-21 10:25:00,81.56,81.56,81.542,81.543,460.0,BXC
+2023-09-21 10:24:00,81.565,81.565,81.565,81.565,131.0,BXC
+2023-09-21 10:15:00,80.63,80.9,80.63,80.9,679.0,BXC
+2023-09-21 10:09:00,80.4,80.4,80.4,80.4,120.0,BXC
+2023-09-21 10:04:00,80.69,80.69,80.22,80.22,568.0,BXC
+2023-09-21 10:00:00,80.7,80.7,80.7,80.7,155.0,BXC
+2023-09-21 09:53:00,80.745,80.745,80.745,80.745,179.0,BXC
+2023-09-21 09:47:00,80.65,80.65,80.65,80.65,175.0,BXC
+2023-09-21 09:35:00,81.14,81.14,80.68,80.68,726.0,BXC
+2023-09-21 09:30:00,81.68,81.68,81.68,81.68,320.0,BXC
+2023-09-21 09:23:00,81.6,81.6,81.6,81.6,1.0,BXC
+2023-09-20 19:00:00,82.78,82.78,82.78,82.78,6459.0,BXC
+2023-09-20 18:30:00,82.78,82.78,82.78,82.78,6459.0,BXC
+2023-09-20 16:12:00,82.78,82.78,82.78,82.78,30.0,BXC
+2023-09-20 16:10:00,82.78,82.78,82.78,82.78,6459.0,BXC
+2023-09-20 16:01:00,82.78,82.78,82.78,82.78,291.0,BXC
+2023-09-20 16:00:00,82.69,82.78,82.63,82.78,13162.0,BXC
+2023-09-20 15:59:00,82.795,82.86,82.69,82.69,1616.0,BXC
+2023-09-20 15:56:00,82.79,82.94,82.79,82.94,914.0,BXC
+2023-09-20 15:49:00,82.81,82.81,82.81,82.81,247.0,BXC
+2023-09-20 15:47:00,82.72,82.72,82.72,82.72,160.0,BXC
+2023-09-20 15:46:00,82.74,82.74,82.73,82.73,348.0,BXC
+2023-09-20 15:43:00,82.82,82.955,82.82,82.955,1193.0,BXC
+2023-09-20 15:41:00,82.84,82.84,82.84,82.84,152.0,BXC
+2023-09-20 15:38:00,83.02,83.02,83.02,83.02,296.0,BXC
+2023-09-20 15:36:00,83.205,83.205,83.205,83.205,125.0,BXC
+2023-09-20 15:33:00,83.36,83.36,83.26,83.26,498.0,BXC
+2023-09-20 15:28:00,83.64,83.64,83.64,83.64,142.0,BXC
+2023-09-20 15:27:00,83.52,83.53,83.52,83.53,515.0,BXC
+2023-09-20 15:25:00,83.42,83.42,83.39,83.39,411.0,BXC
+2023-09-20 15:24:00,83.19,83.19,83.19,83.19,224.0,BXC
+2023-09-20 15:23:00,83.31,83.31,83.14,83.14,1309.0,BXC
+2023-09-20 15:19:00,83.31,83.31,83.31,83.31,211.0,BXC
+2023-09-20 15:18:00,83.49,83.49,83.49,83.49,453.0,BXC
+2023-09-20 15:13:00,83.76,83.76,83.74,83.74,408.0,BXC
+2023-09-20 15:07:00,83.77,83.77,83.75,83.76,1114.0,BXC
+2023-09-20 15:01:00,83.94,83.94,83.94,83.94,101.0,BXC
+2023-09-20 14:54:00,83.8,83.8,83.8,83.8,310.0,BXC
+2023-09-20 14:51:00,83.85,83.85,83.85,83.85,113.0,BXC
+2023-09-20 14:50:00,84.0,84.0,84.0,84.0,106.0,BXC
+2023-09-20 14:43:00,84.303,84.303,84.303,84.303,210.0,BXC
+2023-09-20 14:42:00,84.245,84.245,84.245,84.245,106.0,BXC
+2023-09-20 14:41:00,84.15,84.15,84.15,84.15,236.0,BXC
+2023-09-20 14:36:00,84.24,84.24,84.24,84.24,108.0,BXC
+2023-09-20 14:31:00,84.335,84.425,84.335,84.425,215.0,BXC
+2023-09-20 14:30:00,84.2,84.2,84.2,84.2,111.0,BXC
+2023-09-20 14:24:00,84.179,84.18,84.05,84.18,582.0,BXC
+2023-09-20 14:23:00,84.17,84.17,84.17,84.17,114.0,BXC
+2023-09-20 14:22:00,84.09,84.09,84.09,84.09,134.0,BXC
+2023-09-20 14:21:00,84.085,84.085,84.085,84.085,500.0,BXC
+2023-09-20 14:20:00,84.085,84.085,83.89,83.89,200.0,BXC
+2023-09-20 14:18:00,84.02,84.16,84.02,84.16,1110.0,BXC
+2023-09-20 14:16:00,83.63,83.63,83.63,83.63,100.0,BXC
+2023-09-20 14:06:00,83.83,83.985,83.83,83.985,652.0,BXC
+2023-09-20 14:05:00,83.45,83.675,83.44,83.675,1132.0,BXC
+2023-09-20 14:00:00,83.675,83.675,83.675,83.675,279.0,BXC
+2023-09-20 13:47:00,83.59,83.59,83.59,83.59,277.0,BXC
+2023-09-20 13:42:00,83.44,83.44,83.44,83.44,116.0,BXC
+2023-09-20 13:39:00,83.45,83.45,83.45,83.45,112.0,BXC
+2023-09-20 13:37:00,83.61,83.61,83.61,83.61,100.0,BXC
+2023-09-20 13:33:00,83.77,83.77,83.75,83.75,288.0,BXC
+2023-09-20 13:32:00,83.625,83.625,83.625,83.625,216.0,BXC
+2023-09-20 13:27:00,83.55,83.74,83.55,83.74,655.0,BXC
+2023-09-20 13:20:00,83.62,83.67,83.62,83.67,370.0,BXC
+2023-09-20 13:11:00,83.806,83.806,83.806,83.806,400.0,BXC
+2023-09-20 13:02:00,83.66,83.66,83.66,83.66,235.0,BXC
+2023-09-20 12:51:00,83.705,83.705,83.705,83.705,120.0,BXC
+2023-09-20 12:45:00,84.01,84.01,83.91,83.91,507.0,BXC
+2023-09-20 12:42:00,84.24,84.24,84.01,84.01,1419.0,BXC
+2023-09-20 12:40:00,84.24,84.24,84.24,84.24,119.0,BXC
+2023-09-20 12:36:00,84.11,84.11,84.11,84.11,134.0,BXC
+2023-09-20 12:30:00,83.93,83.93,83.93,83.93,109.0,BXC
+2023-09-20 12:26:00,83.57,83.92,83.37,83.92,2030.0,BXC
+2023-09-20 12:06:00,83.66,83.66,83.66,83.66,302.0,BXC
+2023-09-20 12:02:00,83.52,83.52,83.52,83.52,100.0,BXC
+2023-09-20 11:39:00,83.53,83.53,83.53,83.53,114.0,BXC
+2023-09-20 11:35:00,83.71,83.795,83.71,83.795,237.0,BXC
+2023-09-20 11:32:00,83.5,83.5,83.5,83.5,293.0,BXC
+2023-09-20 11:22:00,83.53,83.6,83.53,83.6,450.0,BXC
+2023-09-20 11:19:00,83.57,83.57,83.57,83.57,104.0,BXC
+2023-09-20 11:16:00,83.89,83.89,83.89,83.89,283.0,BXC
+2023-09-20 11:10:00,83.86,83.89,83.86,83.89,605.0,BXC
+2023-09-20 11:09:00,83.72,83.72,83.72,83.72,101.0,BXC
+2023-09-20 11:08:00,83.71,83.71,83.71,83.71,164.0,BXC
+2023-09-20 11:01:00,83.71,83.71,83.71,83.71,103.0,BXC
+2023-09-20 10:58:00,83.77,83.77,83.755,83.755,342.0,BXC
+2023-09-20 10:54:00,83.77,83.77,83.77,83.77,203.0,BXC
+2023-09-20 10:48:00,83.77,83.77,83.77,83.77,159.0,BXC
+2023-09-20 10:44:00,83.77,83.77,83.77,83.77,102.0,BXC
+2023-09-20 10:40:00,83.58,83.58,83.58,83.58,100.0,BXC
+2023-09-20 10:38:00,83.89,83.925,83.86,83.86,635.0,BXC
+2023-09-20 10:25:00,84.18,84.18,84.18,84.18,119.0,BXC
+2023-09-20 10:23:00,84.18,84.18,84.18,84.18,102.0,BXC
+2023-09-20 10:22:00,84.43,84.43,84.19,84.2,2002.0,BXC
+2023-09-20 10:18:00,84.43,84.43,84.43,84.43,289.0,BXC
+2023-09-20 10:13:00,84.31,84.31,84.31,84.31,132.0,BXC
+2023-09-20 10:12:00,84.31,84.32,84.31,84.315,351.0,BXC
+2023-09-20 10:11:00,83.9,84.33,83.9,84.33,201.0,BXC
+2023-09-20 10:08:00,84.43,84.43,84.43,84.43,134.0,BXC
+2023-09-20 10:07:00,84.265,84.265,84.265,84.265,100.0,BXC
+2023-09-20 10:00:00,83.66,83.66,83.66,83.66,100.0,BXC
+2023-09-20 09:32:00,83.67,83.67,83.67,83.67,463.0,BXC
+2023-09-20 09:30:00,83.45,83.45,83.45,83.45,263.0,BXC
+2023-09-20 07:49:00,83.03,83.03,83.03,83.03,199.0,BXC
+2023-09-19 19:00:00,83.03,83.03,83.03,83.03,7125.0,BXC
+2023-09-19 18:30:00,83.03,83.03,83.03,83.03,7125.0,BXC
+2023-09-19 16:10:00,83.03,83.03,83.03,83.03,7125.0,BXC
+2023-09-19 16:07:00,83.03,83.03,83.03,83.03,269.0,BXC
+2023-09-19 16:01:00,83.03,83.03,83.03,83.03,195.0,BXC
+2023-09-19 16:00:00,82.97,83.03,82.97,83.03,15126.0,BXC
+2023-09-19 15:59:00,83.15,83.15,82.96,82.97,4308.0,BXC
+2023-09-19 15:58:00,83.27,83.27,83.14,83.16,521.0,BXC
+2023-09-19 15:57:00,83.16,83.16,83.16,83.16,611.0,BXC
+2023-09-19 15:56:00,83.285,83.285,83.285,83.285,220.0,BXC
+2023-09-19 15:55:00,83.43,83.43,83.3,83.34,641.0,BXC
+2023-09-19 15:54:00,83.37,83.37,83.36,83.36,678.0,BXC
+2023-09-19 15:53:00,83.52,83.52,83.52,83.52,796.0,BXC
+2023-09-19 15:52:00,83.3,83.53,83.3,83.53,426.0,BXC
+2023-09-19 15:51:00,83.51,83.51,83.51,83.51,229.0,BXC
+2023-09-19 15:50:00,83.57,83.57,83.47,83.47,570.0,BXC
+2023-09-19 15:49:00,83.7,83.7,83.7,83.7,310.0,BXC
+2023-09-19 15:48:00,83.66,83.66,83.66,83.66,249.0,BXC
+2023-09-19 15:45:00,83.65,83.65,83.65,83.65,272.0,BXC
+2023-09-19 15:43:00,83.56,83.56,83.56,83.56,160.0,BXC
+2023-09-19 15:41:00,83.675,83.675,83.675,83.675,371.0,BXC
+2023-09-19 15:39:00,83.75,83.75,83.75,83.75,542.0,BXC
+2023-09-19 15:32:00,83.63,83.63,83.63,83.63,436.0,BXC
+2023-09-19 15:30:00,83.67,83.67,83.67,83.67,377.0,BXC
+2023-09-19 15:29:00,83.78,83.78,83.684,83.684,1132.0,BXC
+2023-09-19 15:25:00,83.635,83.635,83.635,83.635,158.0,BXC
+2023-09-19 15:23:00,83.84,83.84,83.84,83.84,388.0,BXC
+2023-09-19 15:21:00,83.59,83.59,83.59,83.59,320.0,BXC
+2023-09-19 15:15:00,83.185,83.29,83.185,83.29,599.0,BXC
+2023-09-19 15:12:00,83.2,83.2,83.2,83.2,131.0,BXC
+2023-09-19 15:11:00,83.15,83.18,83.15,83.15,643.0,BXC
+2023-09-19 15:10:00,83.08,83.08,83.08,83.08,165.0,BXC
+2023-09-19 15:09:00,83.15,83.15,83.15,83.15,375.0,BXC
+2023-09-19 15:06:00,83.56,83.56,83.17,83.18,1360.0,BXC
+2023-09-19 15:05:00,83.57,83.57,83.48,83.48,289.0,BXC
+2023-09-19 15:04:00,83.48,83.48,83.48,83.48,283.0,BXC
+2023-09-19 14:59:00,83.49,83.56,83.49,83.56,339.0,BXC
+2023-09-19 14:52:00,83.48,83.48,83.48,83.48,101.0,BXC
+2023-09-19 14:50:00,83.48,83.48,83.48,83.48,431.0,BXC
+2023-09-19 14:49:00,83.67,83.67,83.48,83.66,1215.0,BXC
+2023-09-19 14:48:00,83.89,83.89,83.885,83.888,363.0,BXC
+2023-09-19 14:45:00,83.88,83.88,83.88,83.88,369.0,BXC
+2023-09-19 14:42:00,84.009,84.009,84.009,84.009,525.0,BXC
+2023-09-19 14:35:00,83.85,83.86,83.85,83.86,368.0,BXC
+2023-09-19 14:32:00,83.675,83.675,83.675,83.675,161.0,BXC
+2023-09-19 14:29:00,83.48,83.68,83.48,83.68,362.0,BXC
+2023-09-19 14:15:00,83.68,83.68,83.68,83.68,184.0,BXC
+2023-09-19 14:02:00,83.66,83.68,83.66,83.68,569.0,BXC
+2023-09-19 13:56:00,83.55,83.55,83.444,83.55,611.0,BXC
+2023-09-19 13:32:00,83.635,83.635,83.635,83.635,283.0,BXC
+2023-09-19 13:05:00,83.66,83.66,83.66,83.66,446.0,BXC
+2023-09-19 12:50:00,83.5,83.5,83.5,83.5,175.0,BXC
+2023-09-19 12:47:00,83.55,83.55,83.515,83.515,683.0,BXC
+2023-09-19 12:42:00,83.68,83.68,83.68,83.68,123.0,BXC
+2023-09-19 12:39:00,83.68,83.68,83.68,83.68,179.0,BXC
+2023-09-19 12:28:00,83.8,83.8,83.8,83.8,645.0,BXC
+2023-09-19 12:04:00,84.11,84.11,83.895,83.895,479.0,BXC
+2023-09-19 11:59:00,84.13,84.13,84.02,84.115,714.0,BXC
+2023-09-19 11:46:00,84.15,84.15,84.15,84.15,196.0,BXC
+2023-09-19 11:43:00,84.125,84.125,84.125,84.125,121.0,BXC
+2023-09-19 11:42:00,84.24,84.24,84.24,84.24,105.0,BXC
+2023-09-19 11:39:00,84.065,84.065,84.065,84.065,126.0,BXC
+2023-09-19 11:37:00,83.865,83.865,83.865,83.865,160.0,BXC
+2023-09-19 11:36:00,83.98,83.98,83.98,83.98,123.0,BXC
+2023-09-19 11:33:00,83.68,83.68,83.68,83.68,259.0,BXC
+2023-09-19 11:27:00,83.76,83.76,83.76,83.76,144.0,BXC
+2023-09-19 11:17:00,83.515,83.515,83.515,83.515,193.0,BXC
+2023-09-19 11:14:00,83.515,83.74,83.515,83.74,744.0,BXC
+2023-09-19 11:13:00,83.505,83.505,83.505,83.505,116.0,BXC
+2023-09-19 11:04:00,83.54,83.69,83.54,83.69,916.0,BXC
+2023-09-19 11:03:00,83.35,83.35,83.35,83.35,129.0,BXC
+2023-09-19 10:57:00,83.55,83.55,83.55,83.55,130.0,BXC
+2023-09-19 10:56:00,83.4,83.4,83.4,83.4,245.0,BXC
+2023-09-19 10:53:00,83.74,83.74,83.74,83.74,102.0,BXC
+2023-09-19 10:48:00,83.76,83.76,83.76,83.76,302.0,BXC
+2023-09-19 10:38:00,83.4,83.4,83.4,83.4,122.0,BXC
+2023-09-19 10:37:00,83.61,83.61,83.61,83.61,240.0,BXC
+2023-09-19 10:33:00,83.63,83.72,83.61,83.61,940.0,BXC
+2023-09-19 10:32:00,83.72,83.72,83.72,83.72,150.0,BXC
+2023-09-19 10:31:00,83.72,83.72,83.72,83.72,101.0,BXC
+2023-09-19 10:21:00,83.785,83.785,83.785,83.785,300.0,BXC
+2023-09-19 10:20:00,84.07,84.07,83.785,83.785,200.0,BXC
+2023-09-19 10:19:00,83.81,83.81,83.81,83.81,111.0,BXC
+2023-09-19 10:15:00,84.1,84.1,83.935,83.935,302.0,BXC
+2023-09-19 10:14:00,84.135,84.135,84.105,84.105,530.0,BXC
+2023-09-19 10:09:00,84.15,84.15,84.15,84.15,215.0,BXC
+2023-09-19 09:59:00,83.78,83.78,83.78,83.78,100.0,BXC
+2023-09-19 09:43:00,84.17,84.17,84.17,84.17,230.0,BXC
+2023-09-19 09:30:00,83.39,83.39,83.39,83.39,206.0,BXC
+2023-09-19 08:48:00,84.0,84.0,84.0,84.0,1.0,BXC
+2023-09-19 07:52:00,83.35,83.35,83.35,83.35,12.0,BXC
+2023-09-18 19:48:00,85.02,85.02,85.02,85.02,2.0,BXC
+2023-09-18 19:00:00,83.36,83.36,83.36,83.36,5979.0,BXC
+2023-09-18 18:30:00,83.36,83.36,83.36,83.36,5979.0,BXC
+2023-09-18 16:10:00,83.36,83.36,83.36,83.36,5979.0,BXC
+2023-09-18 16:00:00,83.41,83.41,83.36,83.36,12494.0,BXC
+2023-09-18 15:59:00,83.46,83.47,83.27,83.36,5375.0,BXC
+2023-09-18 15:58:00,83.57,83.57,83.57,83.57,337.0,BXC
+2023-09-18 15:57:00,83.44,83.56,83.44,83.56,294.0,BXC
+2023-09-18 15:56:00,83.52,83.58,83.5,83.57,850.0,BXC
+2023-09-18 15:55:00,83.53,83.59,83.52,83.54,1484.0,BXC
+2023-09-18 15:54:00,83.55,83.67,83.55,83.67,455.0,BXC
+2023-09-18 15:53:00,83.61,83.82,83.61,83.675,1434.0,BXC
+2023-09-18 15:52:00,83.535,83.535,83.535,83.535,233.0,BXC
+2023-09-18 15:51:00,83.53,83.64,83.53,83.64,520.0,BXC
+2023-09-18 15:50:00,83.62,83.62,83.58,83.62,1205.0,BXC
+2023-09-18 15:49:00,83.83,83.83,83.83,83.83,188.0,BXC
+2023-09-18 15:45:00,83.71,83.71,83.71,83.71,374.0,BXC
+2023-09-18 15:26:00,83.88,83.88,83.88,83.88,590.0,BXC
+2023-09-18 15:21:00,83.67,83.67,83.67,83.67,114.0,BXC
+2023-09-18 15:18:00,83.88,83.88,83.88,83.88,114.0,BXC
+2023-09-18 15:09:00,83.65,83.65,83.65,83.65,254.0,BXC
+2023-09-18 15:08:00,83.65,83.65,83.65,83.65,316.0,BXC
+2023-09-18 15:05:00,83.5,83.5,83.5,83.5,259.0,BXC
+2023-09-18 15:04:00,83.5,83.5,83.5,83.5,254.0,BXC
+2023-09-18 14:58:00,83.6,83.6,83.6,83.6,243.0,BXC
+2023-09-18 14:54:00,83.48,83.495,83.48,83.495,1022.0,BXC
+2023-09-18 14:50:00,83.48,83.48,83.48,83.48,539.0,BXC
+2023-09-18 14:38:00,83.48,83.48,83.48,83.48,106.0,BXC
+2023-09-18 14:25:00,83.57,83.7,83.536,83.536,1761.0,BXC
+2023-09-18 14:24:00,83.618,83.618,83.618,83.618,214.0,BXC
+2023-09-18 14:19:00,83.51,83.64,83.51,83.64,441.0,BXC
+2023-09-18 14:08:00,83.53,83.53,83.49,83.49,561.0,BXC
+2023-09-18 13:51:00,83.66,83.66,83.53,83.53,766.0,BXC
+2023-09-18 13:30:00,83.67,83.67,83.67,83.67,104.0,BXC
+2023-09-18 13:28:00,83.5,83.64,83.5,83.64,297.0,BXC
+2023-09-18 13:23:00,83.69,83.695,83.51,83.695,369.0,BXC
+2023-09-18 13:16:00,83.665,83.665,83.665,83.665,245.0,BXC
+2023-09-18 13:08:00,83.72,83.72,83.65,83.72,816.0,BXC
+2023-09-18 13:07:00,83.87,83.87,83.72,83.72,200.0,BXC
+2023-09-18 13:01:00,83.87,83.875,83.87,83.875,395.0,BXC
+2023-09-18 12:47:00,83.74,83.74,83.74,83.74,280.0,BXC
+2023-09-18 12:44:00,83.81,83.81,83.81,83.81,166.0,BXC
+2023-09-18 12:43:00,83.83,84.01,83.83,84.01,230.0,BXC
+2023-09-18 12:40:00,84.01,84.01,84.01,84.01,127.0,BXC
+2023-09-18 12:38:00,84.09,84.09,84.09,84.09,143.0,BXC
+2023-09-18 12:21:00,83.99,83.99,83.837,83.838,936.0,BXC
+2023-09-18 11:56:00,84.47,84.47,84.0,84.0,919.0,BXC
+2023-09-18 11:47:00,84.475,84.475,84.475,84.475,114.0,BXC
+2023-09-18 11:45:00,84.74,84.74,84.74,84.74,184.0,BXC
+2023-09-18 11:35:00,84.53,84.53,84.5,84.53,801.0,BXC
+2023-09-18 11:28:00,84.57,84.71,84.54,84.71,1162.0,BXC
+2023-09-18 11:15:00,84.98,84.98,84.79,84.79,591.0,BXC
+2023-09-18 11:11:00,85.0,85.0,85.0,85.0,141.0,BXC
+2023-09-18 10:59:00,85.08,85.09,85.07,85.09,790.0,BXC
+2023-09-18 10:57:00,85.12,85.12,85.09,85.09,200.0,BXC
+2023-09-18 10:56:00,85.245,85.245,85.245,85.245,102.0,BXC
+2023-09-18 10:49:00,85.25,85.25,85.25,85.25,100.0,BXC
+2023-09-18 10:48:00,85.44,85.44,85.44,85.44,654.0,BXC
+2023-09-18 10:40:00,85.45,85.45,85.45,85.45,173.0,BXC
+2023-09-18 10:11:00,84.082,84.082,84.082,84.082,506.0,BXC
+2023-09-18 10:09:00,85.44,85.44,85.44,85.44,100.0,BXC
+2023-09-18 10:04:00,85.45,85.45,85.45,85.45,100.0,BXC
+2023-09-18 10:01:00,85.46,85.46,85.45,85.45,446.0,BXC
+2023-09-18 09:53:00,84.49,84.49,84.49,84.49,126.0,BXC
+2023-09-18 09:51:00,84.29,84.29,84.29,84.29,101.0,BXC
+2023-09-18 09:45:00,84.3,84.3,83.99,83.99,1101.0,BXC
+2023-09-18 09:35:00,83.64,83.64,83.64,83.64,130.0,BXC
+2023-09-18 09:30:00,84.0,84.0,84.0,84.0,314.0,BXC
+2023-09-15 19:00:00,84.3,84.3,84.3,84.3,58415.0,BXC
+2023-09-15 18:30:00,84.3,84.3,84.3,84.3,58415.0,BXC
+2023-09-15 16:22:00,84.3,84.3,84.3,84.3,186.0,BXC
+2023-09-15 16:16:00,84.301,84.301,84.3,84.3,2363.0,BXC
+2023-09-15 16:11:00,84.3,84.3,84.3,84.3,176.0,BXC
+2023-09-15 16:10:00,84.3,84.3,84.3,84.3,58415.0,BXC
+2023-09-15 16:03:00,84.3,84.3,84.3,84.3,1127.0,BXC
+2023-09-15 16:02:00,84.3,84.3,84.3,84.3,3918.0,BXC
+2023-09-15 16:00:00,84.15,84.3,84.15,84.3,145513.0,BXC
+2023-09-15 15:59:00,84.31,84.41,84.15,84.15,3847.0,BXC
+2023-09-15 15:58:00,84.26,84.59,84.25,84.345,4247.0,BXC
+2023-09-15 15:57:00,83.735,84.25,83.735,84.25,5602.0,BXC
+2023-09-15 15:56:00,83.87,83.88,83.72,83.72,3140.0,BXC
+2023-09-15 15:55:00,84.13,84.13,83.735,83.735,2516.0,BXC
+2023-09-15 15:52:00,84.35,84.385,84.22,84.22,1108.0,BXC
+2023-09-15 15:51:00,84.295,84.51,84.295,84.51,1165.0,BXC
+2023-09-15 15:50:00,84.62,84.62,84.39,84.49,1275.0,BXC
+2023-09-15 15:48:00,84.54,84.57,84.54,84.57,513.0,BXC
+2023-09-15 15:46:00,84.4,84.4,84.4,84.4,519.0,BXC
+2023-09-15 15:45:00,84.33,84.33,84.33,84.33,341.0,BXC
+2023-09-15 15:36:00,84.75,84.75,84.75,84.75,250.0,BXC
+2023-09-15 15:35:00,84.63,84.63,84.63,84.63,736.0,BXC
+2023-09-15 15:33:00,84.72,84.75,84.72,84.75,458.0,BXC
+2023-09-15 15:30:00,84.865,84.865,84.865,84.865,195.0,BXC
+2023-09-15 15:29:00,84.8,84.8,84.8,84.8,311.0,BXC
+2023-09-15 15:28:00,84.79,84.79,84.79,84.79,173.0,BXC
+2023-09-15 15:25:00,84.75,84.75,84.75,84.75,433.0,BXC
+2023-09-15 15:24:00,84.85,84.85,84.85,84.85,237.0,BXC
+2023-09-15 15:20:00,84.63,84.68,84.63,84.68,1479.0,BXC
+2023-09-15 15:18:00,84.73,84.74,84.73,84.74,603.0,BXC
+2023-09-15 15:17:00,84.73,84.73,84.73,84.73,123.0,BXC
+2023-09-15 15:16:00,84.6,84.67,84.6,84.67,519.0,BXC
+2023-09-15 15:11:00,84.37,84.37,84.37,84.37,630.0,BXC
+2023-09-15 15:08:00,84.235,84.235,84.235,84.235,114.0,BXC
+2023-09-15 15:07:00,84.235,84.235,84.235,84.235,222.0,BXC
+2023-09-15 15:06:00,84.225,84.225,84.225,84.225,106.0,BXC
+2023-09-15 15:05:00,84.29,84.29,84.19,84.28,1482.0,BXC
+2023-09-15 14:59:00,84.2,84.36,84.2,84.36,556.0,BXC
+2023-09-15 14:52:00,84.26,84.26,84.26,84.26,742.0,BXC
+2023-09-15 14:51:00,84.26,84.27,84.26,84.27,837.0,BXC
+2023-09-15 14:42:00,84.515,84.515,84.515,84.515,153.0,BXC
+2023-09-15 14:41:00,84.515,84.515,84.515,84.515,250.0,BXC
+2023-09-15 14:40:00,84.52,84.52,84.52,84.52,151.0,BXC
+2023-09-15 14:30:00,84.26,84.26,84.26,84.26,122.0,BXC
+2023-09-15 14:26:00,84.32,84.32,84.32,84.32,117.0,BXC
+2023-09-15 14:25:00,84.09,84.21,84.09,84.1,801.0,BXC
+2023-09-15 14:22:00,84.09,84.09,84.09,84.09,348.0,BXC
+2023-09-15 14:19:00,83.92,83.93,83.92,83.93,205.0,BXC
+2023-09-15 14:14:00,83.93,83.93,83.93,83.93,150.0,BXC
+2023-09-15 14:10:00,83.88,83.88,83.88,83.88,247.0,BXC
+2023-09-15 14:01:00,83.82,83.82,83.82,83.82,251.0,BXC
+2023-09-15 14:00:00,83.97,83.97,83.97,83.97,111.0,BXC
+2023-09-15 13:52:00,83.99,83.99,83.99,83.99,669.0,BXC
+2023-09-15 13:48:00,83.99,83.99,83.83,83.83,206.0,BXC
+2023-09-15 13:32:00,83.82,83.82,83.82,83.82,238.0,BXC
+2023-09-15 13:31:00,83.89,83.89,83.69,83.755,751.0,BXC
+2023-09-15 13:24:00,83.89,83.89,83.89,83.89,607.0,BXC
+2023-09-15 13:02:00,83.91,83.91,83.91,83.91,112.0,BXC
+2023-09-15 12:50:00,84.04,84.11,84.04,84.11,616.0,BXC
+2023-09-15 12:32:00,83.76,83.79,83.76,83.79,939.0,BXC
+2023-09-15 12:27:00,83.79,83.79,83.79,83.79,105.0,BXC
+2023-09-15 12:09:00,83.89,83.89,83.89,83.89,154.0,BXC
+2023-09-15 12:08:00,83.57,83.57,83.57,83.57,390.0,BXC
+2023-09-15 12:02:00,83.64,83.64,83.5,83.5,768.0,BXC
+2023-09-15 11:53:00,83.755,83.755,83.755,83.755,124.0,BXC
+2023-09-15 11:52:00,83.61,83.61,83.61,83.61,121.0,BXC
+2023-09-15 11:47:00,83.6,83.6,83.51,83.51,350.0,BXC
+2023-09-15 11:35:00,83.87,83.87,83.745,83.745,204.0,BXC
+2023-09-15 11:33:00,83.87,83.87,83.87,83.87,125.0,BXC
+2023-09-15 11:25:00,83.998,84.11,83.998,84.11,1158.0,BXC
+2023-09-15 11:17:00,83.72,83.74,83.72,83.74,367.0,BXC
+2023-09-15 11:16:00,83.67,83.68,83.67,83.68,436.0,BXC
+2023-09-15 11:13:00,84.33,84.33,84.13,84.13,252.0,BXC
+2023-09-15 11:09:00,84.33,84.33,84.33,84.33,320.0,BXC
+2023-09-15 11:07:00,84.89,84.89,84.78,84.78,556.0,BXC
+2023-09-15 11:06:00,85.12,85.12,84.89,84.89,1011.0,BXC
+2023-09-15 11:03:00,85.125,85.125,85.125,85.125,115.0,BXC
+2023-09-15 11:02:00,85.115,85.115,85.115,85.115,430.0,BXC
+2023-09-15 10:58:00,85.03,85.04,85.03,85.04,380.0,BXC
+2023-09-15 10:53:00,84.97,84.97,84.97,84.97,413.0,BXC
+2023-09-15 10:52:00,85.29,85.29,85.03,85.18,1322.0,BXC
+2023-09-15 10:50:00,85.32,85.32,85.205,85.295,624.0,BXC
+2023-09-15 10:43:00,85.32,85.32,85.32,85.32,360.0,BXC
+2023-09-15 10:40:00,85.32,85.32,85.32,85.32,320.0,BXC
+2023-09-15 10:39:00,85.145,85.145,85.145,85.145,1046.0,BXC
+2023-09-15 10:35:00,85.15,85.15,85.14,85.14,262.0,BXC
+2023-09-15 10:30:00,85.06,85.15,84.99,85.15,830.0,BXC
+2023-09-15 10:21:00,85.16,85.285,85.06,85.06,1378.0,BXC
+2023-09-15 09:37:00,85.07,85.07,85.07,85.07,101.0,BXC
+2023-09-15 09:30:00,86.07,86.07,86.07,86.07,8746.0,BXC
+2023-09-15 09:00:00,85.31,85.31,85.31,85.31,49.0,BXC
+2023-09-15 07:42:00,86.9,86.9,86.9,86.9,30.0,BXC
+2023-09-14 19:00:00,86.9,86.9,86.9,86.9,5640.0,BXC
+2023-09-14 18:30:00,86.9,86.9,86.9,86.9,5640.0,BXC
+2023-09-14 16:35:00,87.45,87.97,87.45,87.97,50.0,BXC
+2023-09-14 16:10:00,86.9,86.9,86.9,86.9,5640.0,BXC
+2023-09-14 16:02:00,86.9,86.9,86.9,86.9,370.0,BXC
+2023-09-14 16:00:00,86.96,86.96,86.9,86.9,11863.0,BXC
+2023-09-14 15:59:00,87.005,87.03,86.87,86.96,2686.0,BXC
+2023-09-14 15:58:00,86.9,87.0,86.9,87.0,863.0,BXC
+2023-09-14 15:57:00,86.91,87.06,86.91,87.03,540.0,BXC
+2023-09-14 15:56:00,86.94,86.94,86.94,86.94,405.0,BXC
+2023-09-14 15:55:00,86.91,86.98,86.91,86.98,580.0,BXC
+2023-09-14 15:54:00,87.005,87.005,86.88,86.88,648.0,BXC
+2023-09-14 15:53:00,86.8,86.97,86.8,86.97,1120.0,BXC
+2023-09-14 15:52:00,86.88,86.88,86.88,86.88,182.0,BXC
+2023-09-14 15:51:00,86.95,86.95,86.88,86.9,582.0,BXC
+2023-09-14 15:50:00,86.855,86.855,86.78,86.78,344.0,BXC
+2023-09-14 15:43:00,86.83,87.02,86.83,86.94,463.0,BXC
+2023-09-14 15:41:00,86.89,86.91,86.805,86.91,1468.0,BXC
+2023-09-14 15:39:00,86.68,86.68,86.68,86.68,111.0,BXC
+2023-09-14 15:38:00,86.68,86.68,86.68,86.68,109.0,BXC
+2023-09-14 15:37:00,86.81,86.81,86.81,86.81,114.0,BXC
+2023-09-14 15:32:00,86.75,86.75,86.74,86.74,374.0,BXC
+2023-09-14 15:31:00,86.79,86.79,86.79,86.79,467.0,BXC
+2023-09-14 15:30:00,86.91,86.91,86.91,86.91,114.0,BXC
+2023-09-14 15:29:00,86.91,86.91,86.91,86.91,103.0,BXC
+2023-09-14 15:24:00,87.01,87.01,86.91,86.91,216.0,BXC
+2023-09-14 15:22:00,86.93,86.93,86.905,86.91,563.0,BXC
+2023-09-14 15:20:00,86.92,86.92,86.92,86.92,355.0,BXC
+2023-09-14 15:19:00,87.005,87.005,87.005,87.005,115.0,BXC
+2023-09-14 15:18:00,87.0,87.0,86.96,86.96,650.0,BXC
+2023-09-14 15:16:00,87.06,87.06,87.0,87.015,705.0,BXC
+2023-09-14 15:15:00,87.15,87.15,87.15,87.15,232.0,BXC
+2023-09-14 15:11:00,86.895,86.895,86.895,86.895,126.0,BXC
+2023-09-14 15:07:00,87.03,87.03,87.03,87.03,368.0,BXC
+2023-09-14 15:03:00,86.98,87.03,86.98,87.03,280.0,BXC
+2023-09-14 15:02:00,86.84,86.92,86.84,86.92,1078.0,BXC
+2023-09-14 15:01:00,86.68,86.905,86.68,86.905,870.0,BXC
+2023-09-14 14:59:00,86.767,86.767,86.767,86.767,178.0,BXC
+2023-09-14 14:55:00,86.65,86.65,86.65,86.65,106.0,BXC
+2023-09-14 14:54:00,86.645,86.645,86.645,86.645,173.0,BXC
+2023-09-14 14:50:00,86.51,86.54,86.51,86.54,1300.0,BXC
+2023-09-14 14:41:00,86.28,86.28,86.28,86.28,102.0,BXC
+2023-09-14 14:40:00,86.53,86.53,86.53,86.53,240.0,BXC
+2023-09-14 14:37:00,86.61,86.61,86.61,86.61,444.0,BXC
+2023-09-14 14:34:00,86.81,86.91,86.81,86.91,807.0,BXC
+2023-09-14 14:33:00,86.91,86.91,86.91,86.91,373.0,BXC
+2023-09-14 14:32:00,86.905,87.0,86.905,86.905,444.0,BXC
+2023-09-14 14:29:00,86.9,86.9,86.9,86.9,103.0,BXC
+2023-09-14 14:21:00,86.79,86.905,86.79,86.905,208.0,BXC
+2023-09-14 14:19:00,86.99,86.99,86.99,86.99,186.0,BXC
+2023-09-14 14:17:00,86.805,86.805,86.805,86.805,101.0,BXC
+2023-09-14 14:13:00,87.01,87.01,86.9,86.9,255.0,BXC
+2023-09-14 14:12:00,86.9,86.9,86.9,86.9,114.0,BXC
+2023-09-14 14:05:00,86.935,86.935,86.935,86.935,101.0,BXC
+2023-09-14 14:03:00,86.79,87.025,86.79,87.025,399.0,BXC
+2023-09-14 13:59:00,87.078,87.078,86.88,86.88,286.0,BXC
+2023-09-14 13:55:00,86.955,86.955,86.955,86.955,131.0,BXC
+2023-09-14 13:52:00,86.99,86.99,86.92,86.99,775.0,BXC
+2023-09-14 13:51:00,87.02,87.02,86.995,87.005,422.0,BXC
+2023-09-14 13:50:00,87.05,87.05,87.05,87.05,121.0,BXC
+2023-09-14 13:48:00,87.01,87.01,87.01,87.01,148.0,BXC
+2023-09-14 13:44:00,87.05,87.16,87.0,87.16,722.0,BXC
+2023-09-14 13:42:00,87.05,87.05,87.05,87.05,121.0,BXC
+2023-09-14 13:35:00,87.085,87.085,87.085,87.085,108.0,BXC
+2023-09-14 13:30:00,87.04,87.08,87.04,87.08,862.0,BXC
+2023-09-14 13:29:00,87.025,87.025,86.95,86.95,217.0,BXC
+2023-09-14 13:28:00,87.025,87.175,87.025,87.175,1196.0,BXC
+2023-09-14 13:25:00,87.19,87.19,87.19,87.19,348.0,BXC
+2023-09-14 13:24:00,87.01,87.01,87.01,87.01,100.0,BXC
+2023-09-14 13:23:00,87.025,87.025,87.025,87.025,200.0,BXC
+2023-09-14 13:21:00,87.04,87.04,87.04,87.04,102.0,BXC
+2023-09-14 13:20:00,87.05,87.05,87.05,87.05,123.0,BXC
+2023-09-14 13:19:00,87.05,87.05,87.05,87.05,156.0,BXC
+2023-09-14 13:11:00,87.072,87.072,87.072,87.072,510.0,BXC
+2023-09-14 13:10:00,86.955,86.955,86.955,86.955,146.0,BXC
+2023-09-14 13:06:00,86.775,86.775,86.775,86.775,124.0,BXC
+2023-09-14 12:50:00,86.69,86.69,86.69,86.69,377.0,BXC
+2023-09-14 12:47:00,86.445,86.66,86.445,86.445,2160.0,BXC
+2023-09-14 12:28:00,86.455,86.455,86.455,86.455,100.0,BXC
+2023-09-14 12:25:00,86.41,86.41,86.41,86.41,100.0,BXC
+2023-09-14 12:23:00,86.46,86.46,86.46,86.46,117.0,BXC
+2023-09-14 12:22:00,86.46,86.46,86.46,86.46,108.0,BXC
+2023-09-14 12:15:00,86.425,86.425,86.425,86.425,193.0,BXC
+2023-09-14 12:07:00,86.205,86.42,86.205,86.42,1840.0,BXC
+2023-09-14 12:03:00,86.11,86.21,86.11,86.21,489.0,BXC
+2023-09-14 12:02:00,86.49,86.49,86.11,86.11,3845.0,BXC
+2023-09-14 11:50:00,86.22,86.22,86.22,86.22,116.0,BXC
+2023-09-14 11:45:00,86.395,86.395,86.22,86.22,1034.0,BXC
+2023-09-14 11:44:00,86.43,86.43,86.43,86.43,114.0,BXC
+2023-09-14 11:42:00,86.445,86.445,86.435,86.435,212.0,BXC
+2023-09-14 11:39:00,86.23,86.47,86.23,86.47,201.0,BXC
+2023-09-14 11:37:00,86.53,86.53,86.53,86.53,122.0,BXC
+2023-09-14 11:18:00,86.22,86.22,86.22,86.22,250.0,BXC
+2023-09-14 11:17:00,86.11,86.19,86.03,86.19,1852.0,BXC
+2023-09-14 11:08:00,86.13,86.13,86.13,86.13,102.0,BXC
+2023-09-14 10:51:00,86.02,86.02,86.02,86.02,451.0,BXC
+2023-09-14 10:43:00,85.615,85.615,85.615,85.615,115.0,BXC
+2023-09-14 10:31:00,85.51,85.55,85.51,85.55,506.0,BXC
+2023-09-14 10:21:00,85.02,85.02,84.96,84.96,915.0,BXC
+2023-09-14 10:09:00,85.05,85.05,84.73,84.75,1389.0,BXC
+2023-09-14 09:57:00,85.02,85.02,85.02,85.02,945.0,BXC
+2023-09-14 09:42:00,84.585,84.585,84.585,84.585,369.0,BXC
+2023-09-14 09:41:00,85.05,85.05,85.01,85.01,420.0,BXC
+2023-09-14 09:30:00,84.01,84.01,84.01,84.01,180.0,BXC
+2023-09-13 19:00:00,83.23,83.23,83.23,83.23,6868.0,BXC
+2023-09-13 18:30:00,83.23,83.23,83.23,83.23,6868.0,BXC
+2023-09-13 18:05:00,81.58,81.58,81.58,81.58,60.0,BXC
+2023-09-13 16:10:00,83.23,83.23,83.23,83.23,6868.0,BXC
+2023-09-13 16:02:00,83.23,83.23,83.23,83.23,373.0,BXC
+2023-09-13 16:01:00,83.23,83.23,83.23,83.23,102.0,BXC
+2023-09-13 16:00:00,83.39,83.39,83.23,83.23,14533.0,BXC
+2023-09-13 15:59:00,83.36,83.4,83.23,83.24,3281.0,BXC
+2023-09-13 15:58:00,83.2,83.2,83.2,83.2,394.0,BXC
+2023-09-13 15:56:00,83.21,83.39,83.21,83.39,1071.0,BXC
+2023-09-13 15:51:00,83.205,83.205,83.205,83.205,123.0,BXC
+2023-09-13 15:50:00,83.27,83.27,83.14,83.205,634.0,BXC
+2023-09-13 15:49:00,83.45,83.48,83.4,83.4,968.0,BXC
+2023-09-13 15:45:00,83.41,83.41,83.41,83.41,336.0,BXC
+2023-09-13 15:43:00,83.39,83.39,83.39,83.39,157.0,BXC
+2023-09-13 15:39:00,83.335,83.335,83.335,83.335,255.0,BXC
+2023-09-13 15:31:00,83.23,83.23,83.23,83.23,186.0,BXC
+2023-09-13 15:26:00,82.92,82.92,82.92,82.92,216.0,BXC
+2023-09-13 15:14:00,83.12,83.12,83.0,83.0,941.0,BXC
+2023-09-13 15:12:00,83.27,83.27,83.19,83.19,305.0,BXC
+2023-09-13 15:11:00,83.36,83.36,83.36,83.36,477.0,BXC
+2023-09-13 14:58:00,83.82,83.82,83.82,83.82,210.0,BXC
+2023-09-13 14:54:00,84.02,84.02,84.02,84.02,638.0,BXC
+2023-09-13 14:52:00,84.115,84.115,84.115,84.115,240.0,BXC
+2023-09-13 14:43:00,84.16,84.22,84.16,84.22,252.0,BXC
+2023-09-13 14:42:00,84.01,84.22,84.0,84.22,3493.0,BXC
+2023-09-13 14:14:00,84.3,84.3,84.28,84.28,403.0,BXC
+2023-09-13 14:12:00,84.28,84.28,84.28,84.28,163.0,BXC
+2023-09-13 14:06:00,84.558,84.558,84.558,84.558,107.0,BXC
+2023-09-13 14:02:00,84.385,84.385,84.385,84.385,110.0,BXC
+2023-09-13 14:01:00,84.58,84.58,84.435,84.435,1113.0,BXC
+2023-09-13 14:00:00,84.955,84.955,84.55,84.55,1041.0,BXC
+2023-09-13 13:45:00,84.96,84.965,84.96,84.965,950.0,BXC
+2023-09-13 13:17:00,84.965,84.965,84.965,84.965,151.0,BXC
+2023-09-13 12:52:00,85.135,85.135,85.135,85.135,106.0,BXC
+2023-09-13 12:40:00,85.36,85.36,85.36,85.36,1387.0,BXC
+2023-09-13 12:30:00,84.95,85.0,84.95,85.0,895.0,BXC
+2023-09-13 12:18:00,84.815,84.815,84.815,84.815,245.0,BXC
+2023-09-13 12:06:00,84.84,84.87,84.84,84.87,1340.0,BXC
+2023-09-13 11:57:00,84.74,84.74,84.74,84.74,131.0,BXC
+2023-09-13 11:52:00,84.65,84.74,84.65,84.74,838.0,BXC
+2023-09-13 11:51:00,84.81,84.81,84.62,84.65,774.0,BXC
+2023-09-13 11:39:00,84.94,84.94,84.91,84.91,780.0,BXC
+2023-09-13 11:37:00,84.924,84.924,84.924,84.924,364.0,BXC
+2023-09-13 11:20:00,84.68,84.68,84.67,84.67,968.0,BXC
+2023-09-13 11:02:00,84.51,84.51,84.51,84.51,204.0,BXC
+2023-09-13 10:36:00,84.5,84.5,84.5,84.5,688.0,BXC
+2023-09-13 10:34:00,83.775,83.775,83.775,83.775,164.0,BXC
+2023-09-13 10:17:00,83.71,83.71,83.575,83.575,1545.0,BXC
+2023-09-13 10:16:00,83.79,83.79,83.79,83.79,191.0,BXC
+2023-09-13 10:15:00,83.975,83.975,83.975,83.975,925.0,BXC
+2023-09-13 10:10:00,83.09,83.09,83.09,83.09,100.0,BXC
+2023-09-13 10:08:00,83.22,83.23,83.21,83.21,551.0,BXC
+2023-09-13 10:07:00,83.07,83.07,83.07,83.07,101.0,BXC
+2023-09-13 10:05:00,83.22,83.22,83.07,83.07,360.0,BXC
+2023-09-13 10:00:00,83.87,83.92,83.87,83.87,1020.0,BXC
+2023-09-13 09:56:00,84.275,84.275,84.275,84.275,112.0,BXC
+2023-09-13 09:55:00,84.625,84.63,84.625,84.63,501.0,BXC
+2023-09-13 09:45:00,84.89,84.89,84.89,84.89,100.0,BXC
+2023-09-13 09:39:00,85.345,85.345,85.345,85.345,102.0,BXC
+2023-09-13 09:30:00,85.55,85.69,85.55,85.69,290.0,BXC
+2023-09-12 19:00:00,85.52,85.52,85.52,85.52,5014.0,BXC
+2023-09-12 18:30:00,85.52,85.52,85.52,85.52,5014.0,BXC
+2023-09-12 16:21:00,83.81,83.81,83.81,83.81,1.0,BXC
+2023-09-12 16:10:00,85.52,85.52,85.52,85.52,5014.0,BXC
+2023-09-12 16:00:00,85.45,85.55,85.45,85.52,10413.0,BXC
+2023-09-12 15:59:00,85.53,85.53,85.45,85.45,1249.0,BXC
+2023-09-12 15:58:00,85.72,85.72,85.71,85.71,882.0,BXC
+2023-09-12 15:57:00,85.61,85.725,85.61,85.725,1541.0,BXC
+2023-09-12 15:56:00,85.51,85.51,85.51,85.51,129.0,BXC
+2023-09-12 15:55:00,85.5,85.54,85.47,85.47,1140.0,BXC
+2023-09-12 15:54:00,85.675,85.675,85.675,85.675,193.0,BXC
+2023-09-12 15:53:00,85.63,85.63,85.63,85.63,101.0,BXC
+2023-09-12 15:52:00,85.6,85.6,85.6,85.6,243.0,BXC
+2023-09-12 15:49:00,85.405,85.405,85.405,85.405,235.0,BXC
+2023-09-12 15:48:00,85.4,85.4,85.4,85.4,108.0,BXC
+2023-09-12 15:46:00,85.37,85.41,85.37,85.41,376.0,BXC
+2023-09-12 15:45:00,85.38,85.38,85.38,85.38,632.0,BXC
+2023-09-12 15:41:00,85.3,85.3,85.3,85.3,106.0,BXC
+2023-09-12 15:40:00,85.24,85.24,85.24,85.24,920.0,BXC
+2023-09-12 15:39:00,85.4,85.4,85.4,85.4,124.0,BXC
+2023-09-12 15:36:00,85.38,85.38,85.38,85.38,111.0,BXC
+2023-09-12 15:35:00,85.318,85.39,85.317,85.39,262.0,BXC
+2023-09-12 15:32:00,85.37,85.37,85.37,85.37,240.0,BXC
+2023-09-12 15:29:00,85.33,85.33,85.33,85.33,185.0,BXC
+2023-09-12 15:22:00,85.33,85.39,85.33,85.36,311.0,BXC
+2023-09-12 15:17:00,85.23,85.26,85.23,85.26,441.0,BXC
+2023-09-12 15:11:00,85.15,85.15,85.15,85.15,414.0,BXC
+2023-09-12 15:08:00,85.37,85.4,85.37,85.37,1183.0,BXC
+2023-09-12 15:05:00,85.36,85.36,85.36,85.36,194.0,BXC
+2023-09-12 15:01:00,85.23,85.25,85.23,85.25,842.0,BXC
+2023-09-12 14:52:00,84.86,85.126,84.86,85.126,432.0,BXC
+2023-09-12 14:51:00,84.98,84.98,84.96,84.97,789.0,BXC
+2023-09-12 14:45:00,84.98,84.98,84.98,84.98,119.0,BXC
+2023-09-12 14:29:00,84.985,84.985,84.985,84.985,105.0,BXC
+2023-09-12 14:08:00,84.89,84.95,84.89,84.94,1272.0,BXC
+2023-09-12 14:05:00,84.825,84.825,84.825,84.825,4912.0,BXC
+2023-09-12 14:03:00,84.715,84.715,84.715,84.715,101.0,BXC
+2023-09-12 13:44:00,84.75,84.865,84.7,84.7,1182.0,BXC
+2023-09-12 13:31:00,84.87,84.87,84.87,84.87,109.0,BXC
+2023-09-12 13:27:00,84.87,84.87,84.87,84.87,105.0,BXC
+2023-09-12 13:23:00,84.97,84.97,84.97,84.97,200.0,BXC
+2023-09-12 13:11:00,84.78,84.78,84.78,84.78,101.0,BXC
+2023-09-12 12:52:00,84.855,84.855,84.855,84.855,302.0,BXC
+2023-09-12 12:42:00,84.88,84.88,84.87,84.87,624.0,BXC
+2023-09-12 12:33:00,84.6,84.77,84.6,84.77,205.0,BXC
+2023-09-12 11:57:00,84.815,84.815,84.815,84.815,105.0,BXC
+2023-09-12 11:55:00,84.99,84.99,84.89,84.89,835.0,BXC
+2023-09-12 11:45:00,84.97,84.97,84.97,84.97,101.0,BXC
+2023-09-12 11:34:00,85.0,85.0,85.0,85.0,239.0,BXC
+2023-09-12 11:26:00,84.65,84.65,84.65,84.65,116.0,BXC
+2023-09-12 11:20:00,84.66,84.66,84.66,84.66,544.0,BXC
+2023-09-12 11:00:00,84.7,84.7,84.7,84.7,286.0,BXC
+2023-09-12 10:59:00,84.6,84.76,84.57,84.6,946.0,BXC
+2023-09-12 10:42:00,84.76,84.76,84.76,84.76,1784.0,BXC
+2023-09-12 10:35:00,85.57,85.57,85.57,85.57,1000.0,BXC
+2023-09-12 10:32:00,85.26,85.26,85.26,85.26,599.0,BXC
+2023-09-12 10:30:00,85.24,85.24,85.24,85.24,316.0,BXC
+2023-09-12 10:29:00,85.57,85.57,84.83,84.83,486.0,BXC
+2023-09-12 09:40:00,84.745,84.745,84.745,84.745,143.0,BXC
+2023-09-12 09:33:00,83.95,83.95,83.95,83.95,100.0,BXC
+2023-09-12 09:30:00,84.73,84.73,84.73,84.73,230.0,BXC
+2023-09-11 19:00:00,84.92,84.92,84.92,84.92,6637.0,BXC
+2023-09-11 18:30:00,84.92,84.92,84.92,84.92,6637.0,BXC
+2023-09-11 16:19:00,84.92,84.92,84.92,84.92,4.0,BXC
+2023-09-11 16:10:00,84.92,84.92,84.92,84.92,6637.0,BXC
+2023-09-11 16:01:00,84.92,84.92,84.92,84.92,213.0,BXC
+2023-09-11 16:00:00,84.86,84.92,84.83,84.92,13864.0,BXC
+2023-09-11 15:59:00,84.825,85.015,84.825,84.86,2223.0,BXC
+2023-09-11 15:58:00,84.925,84.93,84.92,84.93,918.0,BXC
+2023-09-11 15:57:00,84.865,84.98,84.865,84.98,1079.0,BXC
+2023-09-11 15:55:00,84.81,84.86,84.73,84.86,1742.0,BXC
+2023-09-11 15:54:00,84.93,84.93,84.93,84.93,301.0,BXC
+2023-09-11 15:50:00,84.825,84.825,84.76,84.76,727.0,BXC
+2023-09-11 15:49:00,84.83,84.83,84.83,84.83,330.0,BXC
+2023-09-11 15:45:00,84.725,84.725,84.725,84.725,302.0,BXC
+2023-09-11 15:30:00,84.49,84.49,84.49,84.49,325.0,BXC
+2023-09-11 15:08:00,84.22,84.25,84.19,84.25,1477.0,BXC
+2023-09-11 15:07:00,84.105,84.105,84.105,84.105,113.0,BXC
+2023-09-11 15:02:00,84.05,84.05,84.05,84.05,193.0,BXC
+2023-09-11 15:01:00,84.01,84.03,84.01,84.03,348.0,BXC
+2023-09-11 14:59:00,84.13,84.13,84.13,84.13,487.0,BXC
+2023-09-11 14:41:00,84.27,84.27,84.17,84.17,862.0,BXC
+2023-09-11 14:40:00,84.27,84.27,84.27,84.27,211.0,BXC
+2023-09-11 14:35:00,84.38,84.38,84.38,84.38,318.0,BXC
+2023-09-11 14:30:00,84.38,84.38,84.205,84.205,312.0,BXC
+2023-09-11 14:27:00,84.89,84.89,84.5,84.5,796.0,BXC
+2023-09-11 14:13:00,84.94,84.94,84.94,84.94,139.0,BXC
+2023-09-11 14:06:00,85.08,85.08,85.08,85.08,101.0,BXC
+2023-09-11 14:02:00,85.09,85.09,85.09,85.09,302.0,BXC
+2023-09-11 13:56:00,84.83,84.83,84.83,84.83,396.0,BXC
+2023-09-11 13:51:00,84.8,84.8,84.8,84.8,379.0,BXC
+2023-09-11 13:44:00,84.59,84.59,84.59,84.59,650.0,BXC
+2023-09-11 13:38:00,84.59,84.59,84.59,84.59,279.0,BXC
+2023-09-11 13:30:00,84.5,84.5,84.5,84.5,661.0,BXC
+2023-09-11 13:17:00,84.1,84.24,84.1,84.1,724.0,BXC
+2023-09-11 13:10:00,84.245,84.245,84.245,84.245,102.0,BXC
+2023-09-11 13:02:00,84.33,84.33,84.33,84.33,193.0,BXC
+2023-09-11 13:00:00,84.26,84.26,84.26,84.26,102.0,BXC
+2023-09-11 12:53:00,84.26,84.26,84.26,84.26,159.0,BXC
+2023-09-11 12:44:00,84.32,84.32,84.32,84.32,488.0,BXC
+2023-09-11 12:43:00,84.18,84.19,84.15,84.15,1419.0,BXC
+2023-09-11 12:19:00,84.13,84.13,84.13,84.13,101.0,BXC
+2023-09-11 12:12:00,84.46,84.46,84.46,84.46,145.0,BXC
+2023-09-11 12:11:00,84.46,84.46,84.46,84.46,283.0,BXC
+2023-09-11 11:42:00,84.27,84.27,84.27,84.27,151.0,BXC
+2023-09-11 11:40:00,84.71,84.71,84.58,84.58,426.0,BXC
+2023-09-11 11:38:00,84.71,84.71,84.71,84.71,100.0,BXC
+2023-09-11 11:25:00,84.87,84.95,84.87,84.95,696.0,BXC
+2023-09-11 11:23:00,84.6,84.6,84.495,84.495,549.0,BXC
+2023-09-11 11:15:00,84.38,84.605,84.38,84.605,335.0,BXC
+2023-09-11 11:07:00,84.715,84.715,84.715,84.715,123.0,BXC
+2023-09-11 10:57:00,84.705,84.705,84.705,84.705,776.0,BXC
+2023-09-11 10:56:00,85.13,85.13,84.93,85.0,999.0,BXC
+2023-09-11 10:39:00,85.19,85.19,85.165,85.165,573.0,BXC
+2023-09-11 10:37:00,85.42,85.42,85.42,85.42,104.0,BXC
+2023-09-11 10:31:00,85.28,85.45,85.27,85.45,492.0,BXC
+2023-09-11 10:30:00,85.43,85.45,85.43,85.45,786.0,BXC
+2023-09-11 10:19:00,85.42,85.42,85.42,85.42,202.0,BXC
+2023-09-11 10:11:00,85.16,85.16,85.16,85.16,459.0,BXC
+2023-09-11 10:06:00,85.36,85.36,85.36,85.36,152.0,BXC
+2023-09-11 10:05:00,85.4,85.4,85.4,85.4,516.0,BXC
+2023-09-11 09:30:00,85.4,85.4,85.4,85.4,453.0,BXC
+2023-09-11 08:13:00,84.39,84.49,84.39,84.49,2.0,BXC
diff --git a/data/BXMT_2023_10_3.csv b/data/BXMT_2023_10_3.csv
new file mode 100644
index 000000000..512c0678a
--- /dev/null
+++ b/data/BXMT_2023_10_3.csv
@@ -0,0 +1,6665 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 13:23:00,21.16,21.17,21.15,21.162,3917.0,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 13:01:00,21.199,21.21,21.195,21.207,5007.0,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 11:39:00,21.29,21.29,21.28,21.281,2974.0,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 11:24:00,21.32,21.335,21.32,21.331,2193.0,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 11:09:00,21.21,21.21,21.2,21.201,1521.0,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 13:45:00,21.58,21.58,21.572,21.572,439.0,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
+2023-09-28 19:59:00,21.9,21.9,21.9,21.9,1.0,BXMT
+2023-09-28 19:32:00,21.49,21.49,21.49,21.49,10.0,BXMT
+2023-09-28 19:15:00,21.9,21.9,21.9,21.9,1.0,BXMT
+2023-09-28 19:00:00,21.78,21.78,21.78,21.78,340539.0,BXMT
+2023-09-28 18:39:00,21.9,21.9,21.9,21.9,2.0,BXMT
+2023-09-28 18:38:00,21.9,21.9,21.9,21.9,2.0,BXMT
+2023-09-28 18:37:00,21.9,21.9,21.9,21.9,20.0,BXMT
+2023-09-28 18:30:00,21.78,21.78,21.78,21.78,340539.0,BXMT
+2023-09-28 17:23:00,21.78,21.78,21.78,21.78,16017.0,BXMT
+2023-09-28 17:00:00,21.37,21.37,21.37,21.37,16.0,BXMT
+2023-09-28 16:48:00,21.9,21.9,21.9,21.9,2.0,BXMT
+2023-09-28 16:42:00,21.9,21.9,21.9,21.9,2.0,BXMT
+2023-09-28 16:38:00,21.9,21.9,21.9,21.9,12.0,BXMT
+2023-09-28 16:10:00,21.78,21.78,21.78,21.78,340539.0,BXMT
+2023-09-28 16:09:00,21.78,21.78,21.78,21.78,1100.0,BXMT
+2023-09-28 16:07:00,21.78,21.78,21.78,21.78,8026.0,BXMT
+2023-09-28 16:04:00,21.7,21.7,21.7,21.7,1000.0,BXMT
+2023-09-28 16:01:00,21.78,21.78,21.78,21.78,2307.0,BXMT
+2023-09-28 16:00:00,21.77,21.79,21.77,21.78,784373.0,BXMT
+2023-09-28 15:59:00,21.78,21.79,21.77,21.77,30190.0,BXMT
+2023-09-28 15:58:00,21.775,21.78,21.77,21.78,10454.0,BXMT
+2023-09-28 15:57:00,21.78,21.78,21.765,21.775,18080.0,BXMT
+2023-09-28 15:56:00,21.77,21.78,21.77,21.78,5073.0,BXMT
+2023-09-28 15:55:00,21.75,21.78,21.75,21.775,9620.0,BXMT
+2023-09-28 15:54:00,21.74,21.755,21.74,21.755,14327.0,BXMT
+2023-09-28 15:53:00,21.725,21.745,21.725,21.745,8378.0,BXMT
+2023-09-28 15:52:00,21.72,21.725,21.71,21.725,4892.0,BXMT
+2023-09-28 15:51:00,21.735,21.735,21.71,21.72,9997.0,BXMT
+2023-09-28 15:50:00,21.73,21.74,21.72,21.735,18293.0,BXMT
+2023-09-28 15:49:00,21.73,21.74,21.73,21.74,5301.0,BXMT
+2023-09-28 15:48:00,21.73,21.735,21.72,21.73,3409.0,BXMT
+2023-09-28 15:47:00,21.755,21.755,21.73,21.735,4361.0,BXMT
+2023-09-28 15:46:00,21.75,21.75,21.745,21.75,5733.0,BXMT
+2023-09-28 15:45:00,21.74,21.745,21.74,21.74,4720.0,BXMT
+2023-09-28 15:44:00,21.74,21.74,21.725,21.73,6527.0,BXMT
+2023-09-28 15:43:00,21.74,21.74,21.725,21.73,4692.0,BXMT
+2023-09-28 15:42:00,21.735,21.74,21.73,21.74,12237.0,BXMT
+2023-09-28 15:41:00,21.74,21.74,21.735,21.735,1331.0,BXMT
+2023-09-28 15:40:00,21.72,21.745,21.72,21.74,5720.0,BXMT
+2023-09-28 15:39:00,21.73,21.73,21.72,21.725,2082.0,BXMT
+2023-09-28 15:38:00,21.72,21.73,21.72,21.725,1233.0,BXMT
+2023-09-28 15:37:00,21.73,21.73,21.72,21.72,2835.0,BXMT
+2023-09-28 15:36:00,21.765,21.769,21.725,21.73,7454.0,BXMT
+2023-09-28 15:35:00,21.78,21.78,21.761,21.766,5007.0,BXMT
+2023-09-28 15:34:00,21.78,21.782,21.78,21.782,4569.0,BXMT
+2023-09-28 15:33:00,21.79,21.79,21.78,21.78,4869.0,BXMT
+2023-09-28 15:32:00,21.795,21.795,21.79,21.79,2054.0,BXMT
+2023-09-28 15:31:00,21.81,21.815,21.79,21.79,11330.0,BXMT
+2023-09-28 15:30:00,21.86,21.865,21.82,21.82,10180.0,BXMT
+2023-09-28 15:29:00,21.855,21.86,21.85,21.85,2886.0,BXMT
+2023-09-28 15:28:00,21.86,21.86,21.86,21.86,474.0,BXMT
+2023-09-28 15:27:00,21.865,21.865,21.86,21.86,2015.0,BXMT
+2023-09-28 15:26:00,21.855,21.865,21.855,21.865,2814.0,BXMT
+2023-09-28 15:25:00,21.85,21.855,21.845,21.855,3177.0,BXMT
+2023-09-28 15:24:00,21.846,21.846,21.845,21.845,867.0,BXMT
+2023-09-28 15:23:00,21.83,21.83,21.83,21.83,770.0,BXMT
+2023-09-28 15:22:00,21.82,21.83,21.815,21.825,3693.0,BXMT
+2023-09-28 15:21:00,21.84,21.841,21.82,21.82,5341.0,BXMT
+2023-09-28 15:20:00,21.83,21.84,21.83,21.83,1715.0,BXMT
+2023-09-28 15:19:00,21.865,21.865,21.84,21.84,4993.0,BXMT
+2023-09-28 15:18:00,21.86,21.865,21.85,21.86,6694.0,BXMT
+2023-09-28 15:17:00,21.855,21.86,21.855,21.86,490.0,BXMT
+2023-09-28 15:16:00,21.855,21.855,21.855,21.855,182.0,BXMT
+2023-09-28 15:15:00,21.84,21.85,21.84,21.85,2493.0,BXMT
+2023-09-28 15:14:00,21.82,21.835,21.82,21.835,2087.0,BXMT
+2023-09-28 15:13:00,21.825,21.825,21.81,21.815,2161.0,BXMT
+2023-09-28 15:12:00,21.81,21.825,21.81,21.825,2348.0,BXMT
+2023-09-28 15:11:00,21.795,21.805,21.795,21.805,2778.0,BXMT
+2023-09-28 15:10:00,21.78,21.795,21.78,21.795,4993.0,BXMT
+2023-09-28 15:09:00,21.775,21.78,21.775,21.78,659.0,BXMT
+2023-09-28 15:08:00,21.77,21.77,21.77,21.77,1537.0,BXMT
+2023-09-28 15:07:00,21.765,21.775,21.765,21.775,1055.0,BXMT
+2023-09-28 15:06:00,21.77,21.775,21.765,21.765,2254.0,BXMT
+2023-09-28 15:05:00,21.762,21.765,21.762,21.765,848.0,BXMT
+2023-09-28 15:04:00,21.75,21.765,21.75,21.76,1554.0,BXMT
+2023-09-28 15:03:00,21.755,21.755,21.745,21.75,2138.0,BXMT
+2023-09-28 15:02:00,21.755,21.755,21.75,21.75,3073.0,BXMT
+2023-09-28 15:01:00,21.76,21.76,21.75,21.75,7152.0,BXMT
+2023-09-28 15:00:00,21.77,21.775,21.765,21.765,7424.0,BXMT
+2023-09-28 14:59:00,21.76,21.77,21.76,21.77,1514.0,BXMT
+2023-09-28 14:58:00,21.76,21.76,21.74,21.755,4083.0,BXMT
+2023-09-28 14:57:00,21.745,21.75,21.745,21.75,1598.0,BXMT
+2023-09-28 14:56:00,21.71,21.74,21.71,21.74,2963.0,BXMT
+2023-09-28 14:55:00,21.71,21.72,21.71,21.715,3867.0,BXMT
+2023-09-28 14:54:00,21.705,21.705,21.705,21.705,487.0,BXMT
+2023-09-28 14:53:00,21.7,21.7,21.695,21.7,2401.0,BXMT
+2023-09-28 14:52:00,21.7,21.709,21.7,21.709,1224.0,BXMT
+2023-09-28 14:51:00,21.7,21.7,21.7,21.7,740.0,BXMT
+2023-09-28 14:50:00,21.7,21.71,21.7,21.705,854.0,BXMT
+2023-09-28 14:49:00,21.725,21.725,21.69,21.7,14626.0,BXMT
+2023-09-28 14:48:00,21.72,21.72,21.72,21.72,406.0,BXMT
+2023-09-28 14:47:00,21.735,21.735,21.7,21.71,3808.0,BXMT
+2023-09-28 14:46:00,21.74,21.74,21.74,21.74,1029.0,BXMT
+2023-09-28 14:45:00,21.735,21.74,21.735,21.74,877.0,BXMT
+2023-09-28 14:44:00,21.73,21.74,21.73,21.73,3011.0,BXMT
+2023-09-28 14:43:00,21.72,21.73,21.72,21.73,909.0,BXMT
+2023-09-28 14:42:00,21.705,21.71,21.705,21.71,1703.0,BXMT
+2023-09-28 14:41:00,21.705,21.705,21.705,21.705,571.0,BXMT
+2023-09-28 14:40:00,21.71,21.71,21.705,21.705,354.0,BXMT
+2023-09-28 14:39:00,21.7,21.71,21.7,21.71,483.0,BXMT
+2023-09-28 14:38:00,21.7,21.7,21.7,21.7,520.0,BXMT
+2023-09-28 14:37:00,21.655,21.7,21.655,21.7,5096.0,BXMT
+2023-09-28 14:36:00,21.68,21.68,21.66,21.665,2087.0,BXMT
+2023-09-28 14:35:00,21.7,21.7,21.68,21.685,3120.0,BXMT
+2023-09-28 14:34:00,21.74,21.74,21.74,21.74,1808.0,BXMT
+2023-09-28 14:33:00,21.735,21.745,21.735,21.745,926.0,BXMT
+2023-09-28 14:32:00,21.735,21.74,21.735,21.735,1591.0,BXMT
+2023-09-28 14:31:00,21.74,21.75,21.735,21.74,7337.0,BXMT
+2023-09-28 14:30:00,21.75,21.755,21.73,21.735,11213.0,BXMT
+2023-09-28 14:29:00,21.75,21.75,21.745,21.745,2140.0,BXMT
+2023-09-28 14:28:00,21.749,21.749,21.745,21.745,525.0,BXMT
+2023-09-28 14:27:00,21.75,21.75,21.745,21.745,592.0,BXMT
+2023-09-28 14:25:00,21.735,21.745,21.735,21.745,461.0,BXMT
+2023-09-28 14:24:00,21.745,21.745,21.73,21.74,1205.0,BXMT
+2023-09-28 14:23:00,21.74,21.74,21.74,21.74,930.0,BXMT
+2023-09-28 14:22:00,21.74,21.74,21.73,21.74,2730.0,BXMT
+2023-09-28 14:21:00,21.735,21.75,21.735,21.745,5386.0,BXMT
+2023-09-28 14:20:00,21.725,21.738,21.725,21.738,416.0,BXMT
+2023-09-28 14:19:00,21.73,21.735,21.725,21.725,3852.0,BXMT
+2023-09-28 14:18:00,21.726,21.73,21.726,21.73,1779.0,BXMT
+2023-09-28 14:16:00,21.71,21.729,21.71,21.729,8045.0,BXMT
+2023-09-28 14:15:00,21.71,21.71,21.7,21.7,464.0,BXMT
+2023-09-28 14:14:00,21.696,21.705,21.695,21.705,6544.0,BXMT
+2023-09-28 14:13:00,21.68,21.69,21.68,21.69,1759.0,BXMT
+2023-09-28 14:12:00,21.694,21.694,21.68,21.68,3990.0,BXMT
+2023-09-28 14:11:00,21.69,21.69,21.69,21.69,799.0,BXMT
+2023-09-28 14:10:00,21.69,21.69,21.69,21.69,138.0,BXMT
+2023-09-28 14:09:00,21.7,21.7,21.684,21.684,9278.0,BXMT
+2023-09-28 14:08:00,21.71,21.715,21.7,21.7,4250.0,BXMT
+2023-09-28 14:07:00,21.7,21.705,21.7,21.705,518.0,BXMT
+2023-09-28 14:06:00,21.7,21.7,21.695,21.695,1056.0,BXMT
+2023-09-28 14:05:00,21.685,21.69,21.685,21.69,911.0,BXMT
+2023-09-28 14:04:00,21.68,21.68,21.68,21.68,1353.0,BXMT
+2023-09-28 14:03:00,21.69,21.695,21.69,21.69,1842.0,BXMT
+2023-09-28 14:02:00,21.68,21.686,21.68,21.685,4303.0,BXMT
+2023-09-28 14:01:00,21.677,21.677,21.677,21.678,242.0,BXMT
+2023-09-28 14:00:00,21.67,21.675,21.67,21.675,1437.0,BXMT
+2023-09-28 13:59:00,21.665,21.67,21.665,21.67,1109.0,BXMT
+2023-09-28 13:58:00,21.67,21.67,21.67,21.67,1095.0,BXMT
+2023-09-28 13:57:00,21.66,21.67,21.66,21.665,1332.0,BXMT
+2023-09-28 13:56:00,21.66,21.66,21.66,21.66,436.0,BXMT
+2023-09-28 13:55:00,21.66,21.66,21.66,21.66,1148.0,BXMT
+2023-09-28 13:54:00,21.65,21.65,21.65,21.65,571.0,BXMT
+2023-09-28 13:53:00,21.65,21.65,21.65,21.65,1605.0,BXMT
+2023-09-28 13:52:00,21.66,21.66,21.64,21.64,2162.0,BXMT
+2023-09-28 13:51:00,21.67,21.675,21.67,21.67,1168.0,BXMT
+2023-09-28 13:50:00,21.67,21.67,21.67,21.67,3180.0,BXMT
+2023-09-28 13:49:00,21.66,21.665,21.66,21.665,490.0,BXMT
+2023-09-28 13:48:00,21.66,21.66,21.655,21.66,569.0,BXMT
+2023-09-28 13:47:00,21.66,21.66,21.66,21.66,1872.0,BXMT
+2023-09-28 13:46:00,21.61,21.65,21.61,21.65,2111.0,BXMT
+2023-09-28 13:45:00,21.61,21.615,21.61,21.611,1181.0,BXMT
+2023-09-28 13:44:00,21.6,21.61,21.6,21.609,2097.0,BXMT
+2023-09-28 13:43:00,21.63,21.63,21.61,21.61,1772.0,BXMT
+2023-09-28 13:41:00,21.63,21.63,21.63,21.63,534.0,BXMT
+2023-09-28 13:40:00,21.651,21.651,21.64,21.64,4731.0,BXMT
+2023-09-28 13:39:00,21.65,21.65,21.65,21.65,418.0,BXMT
+2023-09-28 13:38:00,21.65,21.65,21.65,21.65,2058.0,BXMT
+2023-09-28 13:37:00,21.66,21.66,21.65,21.65,2486.0,BXMT
+2023-09-28 13:36:00,21.63,21.65,21.63,21.65,788.0,BXMT
+2023-09-28 13:35:00,21.635,21.635,21.61,21.62,7896.0,BXMT
+2023-09-28 13:34:00,21.64,21.65,21.64,21.64,5445.0,BXMT
+2023-09-28 13:33:00,21.62,21.635,21.62,21.635,3195.0,BXMT
+2023-09-28 13:32:00,21.62,21.62,21.61,21.61,935.0,BXMT
+2023-09-28 13:31:00,21.62,21.625,21.615,21.625,5032.0,BXMT
+2023-09-28 13:30:00,21.65,21.65,21.61,21.62,7236.0,BXMT
+2023-09-28 13:29:00,21.645,21.655,21.645,21.655,3634.0,BXMT
+2023-09-28 13:28:00,21.69,21.695,21.65,21.65,3673.0,BXMT
+2023-09-28 13:27:00,21.69,21.69,21.68,21.69,827.0,BXMT
+2023-09-28 13:26:00,21.7,21.7,21.7,21.7,939.0,BXMT
+2023-09-28 13:25:00,21.72,21.725,21.7,21.7,2185.0,BXMT
+2023-09-28 13:24:00,21.72,21.725,21.72,21.725,2525.0,BXMT
+2023-09-28 13:23:00,21.72,21.725,21.72,21.72,3461.0,BXMT
+2023-09-28 13:22:00,21.7,21.725,21.7,21.72,5063.0,BXMT
+2023-09-28 13:20:00,21.69,21.69,21.69,21.69,1357.0,BXMT
+2023-09-28 13:19:00,21.685,21.685,21.68,21.685,560.0,BXMT
+2023-09-28 13:18:00,21.675,21.69,21.675,21.69,1184.0,BXMT
+2023-09-28 13:17:00,21.69,21.69,21.68,21.68,1244.0,BXMT
+2023-09-28 13:16:00,21.67,21.67,21.67,21.67,628.0,BXMT
+2023-09-28 13:15:00,21.68,21.685,21.68,21.68,1720.0,BXMT
+2023-09-28 13:14:00,21.67,21.685,21.67,21.685,1057.0,BXMT
+2023-09-28 13:13:00,21.665,21.669,21.66,21.66,998.0,BXMT
+2023-09-28 13:12:00,21.665,21.665,21.65,21.66,2860.0,BXMT
+2023-09-28 13:11:00,21.66,21.67,21.66,21.67,3176.0,BXMT
+2023-09-28 13:10:00,21.67,21.67,21.67,21.67,433.0,BXMT
+2023-09-28 13:09:00,21.67,21.67,21.67,21.67,1819.0,BXMT
+2023-09-28 13:08:00,21.66,21.67,21.66,21.67,581.0,BXMT
+2023-09-28 13:07:00,21.62,21.645,21.62,21.645,1073.0,BXMT
+2023-09-28 13:06:00,21.61,21.615,21.61,21.61,2184.0,BXMT
+2023-09-28 13:05:00,21.62,21.62,21.6,21.6,2104.0,BXMT
+2023-09-28 13:04:00,21.601,21.62,21.601,21.62,1852.0,BXMT
+2023-09-28 13:03:00,21.6,21.6,21.6,21.6,562.0,BXMT
+2023-09-28 13:02:00,21.6,21.61,21.595,21.61,3791.0,BXMT
+2023-09-28 13:01:00,21.63,21.63,21.61,21.61,2976.0,BXMT
+2023-09-28 12:59:00,21.62,21.62,21.61,21.61,1228.0,BXMT
+2023-09-28 12:58:00,21.61,21.62,21.61,21.62,949.0,BXMT
+2023-09-28 12:57:00,21.609,21.609,21.609,21.609,201.0,BXMT
+2023-09-28 12:56:00,21.58,21.6,21.58,21.6,719.0,BXMT
+2023-09-28 12:55:00,21.57,21.585,21.57,21.58,3538.0,BXMT
+2023-09-28 12:54:00,21.59,21.59,21.57,21.57,4322.0,BXMT
+2023-09-28 12:53:00,21.605,21.605,21.605,21.605,756.0,BXMT
+2023-09-28 12:52:00,21.59,21.605,21.59,21.605,3120.0,BXMT
+2023-09-28 12:51:00,21.6,21.6,21.59,21.59,3397.0,BXMT
+2023-09-28 12:49:00,21.605,21.605,21.605,21.605,537.0,BXMT
+2023-09-28 12:48:00,21.633,21.64,21.61,21.61,3644.0,BXMT
+2023-09-28 12:47:00,21.64,21.64,21.64,21.64,1170.0,BXMT
+2023-09-28 12:46:00,21.65,21.65,21.64,21.64,903.0,BXMT
+2023-09-28 12:45:00,21.67,21.67,21.66,21.66,1887.0,BXMT
+2023-09-28 12:44:00,21.67,21.68,21.67,21.68,1911.0,BXMT
+2023-09-28 12:43:00,21.675,21.675,21.675,21.675,194.0,BXMT
+2023-09-28 12:42:00,21.67,21.67,21.67,21.67,1066.0,BXMT
+2023-09-28 12:41:00,21.66,21.66,21.66,21.66,268.0,BXMT
+2023-09-28 12:40:00,21.665,21.665,21.66,21.66,9501.0,BXMT
+2023-09-28 12:39:00,21.665,21.685,21.665,21.67,1935.0,BXMT
+2023-09-28 12:38:00,21.66,21.66,21.66,21.66,795.0,BXMT
+2023-09-28 12:36:00,21.66,21.67,21.66,21.67,831.0,BXMT
+2023-09-28 12:35:00,21.66,21.66,21.655,21.655,1722.0,BXMT
+2023-09-28 12:34:00,21.65,21.65,21.65,21.65,419.0,BXMT
+2023-09-28 12:33:00,21.66,21.66,21.637,21.64,1328.0,BXMT
+2023-09-28 12:32:00,21.68,21.68,21.665,21.67,2464.0,BXMT
+2023-09-28 12:31:00,21.72,21.72,21.685,21.685,4009.0,BXMT
+2023-09-28 12:30:00,21.725,21.725,21.725,21.725,960.0,BXMT
+2023-09-28 12:29:00,21.72,21.728,21.72,21.72,2296.0,BXMT
+2023-09-28 12:28:00,21.68,21.72,21.68,21.72,9252.0,BXMT
+2023-09-28 12:27:00,21.655,21.67,21.655,21.67,2772.0,BXMT
+2023-09-28 12:26:00,21.645,21.655,21.645,21.655,3064.0,BXMT
+2023-09-28 12:25:00,21.644,21.644,21.64,21.64,1130.0,BXMT
+2023-09-28 12:24:00,21.63,21.635,21.62,21.63,1978.0,BXMT
+2023-09-28 12:23:00,21.645,21.645,21.62,21.625,7274.0,BXMT
+2023-09-28 12:22:00,21.628,21.645,21.628,21.645,3481.0,BXMT
+2023-09-28 12:21:00,21.64,21.645,21.63,21.63,5534.0,BXMT
+2023-09-28 12:20:00,21.64,21.645,21.635,21.635,3205.0,BXMT
+2023-09-28 12:19:00,21.625,21.63,21.62,21.63,1998.0,BXMT
+2023-09-28 12:18:00,21.62,21.625,21.62,21.625,946.0,BXMT
+2023-09-28 12:17:00,21.615,21.615,21.615,21.615,289.0,BXMT
+2023-09-28 12:16:00,21.605,21.605,21.595,21.605,1487.0,BXMT
+2023-09-28 12:15:00,21.59,21.6,21.59,21.6,2252.0,BXMT
+2023-09-28 12:14:00,21.58,21.585,21.58,21.585,1430.0,BXMT
+2023-09-28 12:13:00,21.55,21.57,21.545,21.57,4825.0,BXMT
+2023-09-28 12:12:00,21.545,21.55,21.545,21.545,1766.0,BXMT
+2023-09-28 12:11:00,21.54,21.55,21.54,21.545,1761.0,BXMT
+2023-09-28 12:10:00,21.54,21.54,21.535,21.535,1218.0,BXMT
+2023-09-28 12:09:00,21.53,21.54,21.53,21.535,1579.0,BXMT
+2023-09-28 12:08:00,21.52,21.54,21.52,21.535,3412.0,BXMT
+2023-09-28 12:07:00,21.5,21.52,21.5,21.52,2406.0,BXMT
+2023-09-28 12:06:00,21.52,21.52,21.5,21.5,6658.0,BXMT
+2023-09-28 12:05:00,21.515,21.525,21.515,21.525,1971.0,BXMT
+2023-09-28 12:04:00,21.5,21.52,21.5,21.52,1166.0,BXMT
+2023-09-28 12:03:00,21.51,21.51,21.495,21.5,3534.0,BXMT
+2023-09-28 12:02:00,21.54,21.54,21.51,21.51,2885.0,BXMT
+2023-09-28 12:01:00,21.545,21.545,21.545,21.545,528.0,BXMT
+2023-09-28 12:00:00,21.545,21.545,21.545,21.545,954.0,BXMT
+2023-09-28 11:59:00,21.54,21.54,21.535,21.54,1098.0,BXMT
+2023-09-28 11:58:00,21.535,21.545,21.535,21.54,2743.0,BXMT
+2023-09-28 11:57:00,21.54,21.545,21.53,21.535,4331.0,BXMT
+2023-09-28 11:56:00,21.535,21.535,21.535,21.535,1312.0,BXMT
+2023-09-28 11:55:00,21.55,21.55,21.535,21.54,2303.0,BXMT
+2023-09-28 11:54:00,21.54,21.54,21.54,21.54,342.0,BXMT
+2023-09-28 11:53:00,21.54,21.545,21.54,21.545,2343.0,BXMT
+2023-09-28 11:52:00,21.54,21.55,21.54,21.545,3863.0,BXMT
+2023-09-28 11:51:00,21.545,21.55,21.54,21.54,7495.0,BXMT
+2023-09-28 11:50:00,21.545,21.55,21.545,21.545,2685.0,BXMT
+2023-09-28 11:49:00,21.525,21.53,21.525,21.53,829.0,BXMT
+2023-09-28 11:48:00,21.56,21.56,21.52,21.525,2575.0,BXMT
+2023-09-28 11:47:00,21.57,21.57,21.565,21.565,822.0,BXMT
+2023-09-28 11:46:00,21.555,21.565,21.555,21.565,1657.0,BXMT
+2023-09-28 11:45:00,21.55,21.55,21.545,21.545,1700.0,BXMT
+2023-09-28 11:44:00,21.565,21.565,21.555,21.555,3861.0,BXMT
+2023-09-28 11:43:00,21.555,21.57,21.555,21.565,2761.0,BXMT
+2023-09-28 11:42:00,21.55,21.55,21.545,21.55,3070.0,BXMT
+2023-09-28 11:41:00,21.54,21.54,21.54,21.54,437.0,BXMT
+2023-09-28 11:40:00,21.495,21.54,21.495,21.535,7001.0,BXMT
+2023-09-28 11:39:00,21.5,21.5,21.5,21.5,143.0,BXMT
+2023-09-28 11:38:00,21.49,21.505,21.49,21.5,12865.0,BXMT
+2023-09-28 11:37:00,21.5,21.5,21.485,21.485,991.0,BXMT
+2023-09-28 11:36:00,21.51,21.51,21.485,21.485,3453.0,BXMT
+2023-09-28 11:35:00,21.5,21.515,21.5,21.515,3132.0,BXMT
+2023-09-28 11:34:00,21.497,21.499,21.49,21.495,3150.0,BXMT
+2023-09-28 11:33:00,21.505,21.505,21.49,21.49,2550.0,BXMT
+2023-09-28 11:32:00,21.49,21.505,21.485,21.505,4480.0,BXMT
+2023-09-28 11:31:00,21.48,21.49,21.48,21.49,1589.0,BXMT
+2023-09-28 11:30:00,21.465,21.475,21.465,21.465,9910.0,BXMT
+2023-09-28 11:29:00,21.45,21.47,21.45,21.46,4837.0,BXMT
+2023-09-28 11:28:00,21.455,21.455,21.45,21.455,1101.0,BXMT
+2023-09-28 11:27:00,21.45,21.455,21.45,21.455,2721.0,BXMT
+2023-09-28 11:26:00,21.44,21.44,21.435,21.435,1342.0,BXMT
+2023-09-28 11:25:00,21.425,21.43,21.42,21.425,1792.0,BXMT
+2023-09-28 11:24:00,21.4,21.42,21.395,21.42,3591.0,BXMT
+2023-09-28 11:23:00,21.375,21.41,21.375,21.395,14065.0,BXMT
+2023-09-28 11:22:00,21.375,21.38,21.375,21.375,5514.0,BXMT
+2023-09-28 11:21:00,21.39,21.39,21.37,21.37,1621.0,BXMT
+2023-09-28 11:20:00,21.4,21.4,21.392,21.395,2124.0,BXMT
+2023-09-28 11:19:00,21.4,21.405,21.4,21.4,2414.0,BXMT
+2023-09-28 11:18:00,21.405,21.405,21.395,21.395,865.0,BXMT
+2023-09-28 11:17:00,21.405,21.41,21.405,21.41,750.0,BXMT
+2023-09-28 11:16:00,21.41,21.41,21.395,21.405,3722.0,BXMT
+2023-09-28 11:15:00,21.41,21.41,21.41,21.41,330.0,BXMT
+2023-09-28 11:14:00,21.405,21.41,21.405,21.41,1070.0,BXMT
+2023-09-28 11:13:00,21.41,21.41,21.4,21.405,2597.0,BXMT
+2023-09-28 11:12:00,21.39,21.415,21.39,21.415,3828.0,BXMT
+2023-09-28 11:11:00,21.39,21.39,21.383,21.383,816.0,BXMT
+2023-09-28 11:10:00,21.37,21.39,21.368,21.39,3002.0,BXMT
+2023-09-28 11:09:00,21.379,21.379,21.378,21.378,701.0,BXMT
+2023-09-28 11:08:00,21.365,21.38,21.365,21.38,2873.0,BXMT
+2023-09-28 11:07:00,21.345,21.365,21.345,21.365,3344.0,BXMT
+2023-09-28 11:06:00,21.365,21.37,21.355,21.355,2365.0,BXMT
+2023-09-28 11:05:00,21.345,21.36,21.345,21.36,2504.0,BXMT
+2023-09-28 11:04:00,21.34,21.348,21.34,21.348,532.0,BXMT
+2023-09-28 11:03:00,21.36,21.36,21.335,21.34,1817.0,BXMT
+2023-09-28 11:02:00,21.35,21.37,21.345,21.365,4373.0,BXMT
+2023-09-28 11:01:00,21.345,21.359,21.345,21.355,1963.0,BXMT
+2023-09-28 11:00:00,21.35,21.36,21.35,21.35,1888.0,BXMT
+2023-09-28 10:59:00,21.35,21.35,21.35,21.35,738.0,BXMT
+2023-09-28 10:58:00,21.33,21.35,21.325,21.35,4732.0,BXMT
+2023-09-28 10:57:00,21.375,21.375,21.34,21.34,1384.0,BXMT
+2023-09-28 10:56:00,21.38,21.38,21.365,21.375,2595.0,BXMT
+2023-09-28 10:55:00,21.39,21.39,21.375,21.38,2656.0,BXMT
+2023-09-28 10:54:00,21.37,21.38,21.37,21.38,3187.0,BXMT
+2023-09-28 10:53:00,21.365,21.37,21.355,21.365,4231.0,BXMT
+2023-09-28 10:52:00,21.37,21.37,21.37,21.37,1983.0,BXMT
+2023-09-28 10:51:00,21.37,21.38,21.37,21.375,2379.0,BXMT
+2023-09-28 10:50:00,21.38,21.385,21.38,21.38,1784.0,BXMT
+2023-09-28 10:49:00,21.365,21.375,21.345,21.375,2380.0,BXMT
+2023-09-28 10:48:00,21.38,21.38,21.37,21.37,1192.0,BXMT
+2023-09-28 10:47:00,21.365,21.38,21.365,21.38,1454.0,BXMT
+2023-09-28 10:46:00,21.365,21.37,21.365,21.365,1802.0,BXMT
+2023-09-28 10:45:00,21.35,21.365,21.35,21.365,2933.0,BXMT
+2023-09-28 10:44:00,21.34,21.345,21.335,21.345,4250.0,BXMT
+2023-09-28 10:43:00,21.34,21.345,21.335,21.34,5942.0,BXMT
+2023-09-28 10:42:00,21.325,21.345,21.325,21.345,1747.0,BXMT
+2023-09-28 10:41:00,21.345,21.345,21.32,21.33,2609.0,BXMT
+2023-09-28 10:40:00,21.325,21.355,21.325,21.35,2758.0,BXMT
+2023-09-28 10:39:00,21.335,21.335,21.324,21.325,5318.0,BXMT
+2023-09-28 10:38:00,21.32,21.35,21.32,21.335,3790.0,BXMT
+2023-09-28 10:37:00,21.305,21.328,21.3,21.325,3618.0,BXMT
+2023-09-28 10:36:00,21.315,21.32,21.31,21.31,5641.0,BXMT
+2023-09-28 10:35:00,21.28,21.32,21.275,21.315,4327.0,BXMT
+2023-09-28 10:34:00,21.265,21.275,21.265,21.275,2431.0,BXMT
+2023-09-28 10:33:00,21.27,21.275,21.265,21.265,1514.0,BXMT
+2023-09-28 10:32:00,21.26,21.27,21.26,21.265,2460.0,BXMT
+2023-09-28 10:31:00,21.255,21.26,21.25,21.25,13950.0,BXMT
+2023-09-28 10:30:00,21.301,21.301,21.26,21.26,6167.0,BXMT
+2023-09-28 10:29:00,21.31,21.315,21.31,21.31,2056.0,BXMT
+2023-09-28 10:28:00,21.27,21.31,21.27,21.31,8692.0,BXMT
+2023-09-28 10:27:00,21.285,21.285,21.262,21.27,2386.0,BXMT
+2023-09-28 10:26:00,21.305,21.305,21.28,21.29,6937.0,BXMT
+2023-09-28 10:25:00,21.315,21.32,21.305,21.305,5378.0,BXMT
+2023-09-28 10:24:00,21.315,21.32,21.31,21.31,6503.0,BXMT
+2023-09-28 10:23:00,21.33,21.34,21.315,21.315,12951.0,BXMT
+2023-09-28 10:22:00,21.329,21.33,21.32,21.325,17524.0,BXMT
+2023-09-28 10:21:00,21.365,21.365,21.325,21.325,2147.0,BXMT
+2023-09-28 10:20:00,21.38,21.4,21.375,21.375,4778.0,BXMT
+2023-09-28 10:19:00,21.36,21.37,21.36,21.365,5018.0,BXMT
+2023-09-28 10:18:00,21.35,21.36,21.34,21.35,16128.0,BXMT
+2023-09-28 10:17:00,21.37,21.37,21.37,21.37,717.0,BXMT
+2023-09-28 10:16:00,21.403,21.405,21.38,21.38,4034.0,BXMT
+2023-09-28 10:15:00,21.4,21.424,21.4,21.41,3109.0,BXMT
+2023-09-28 10:14:00,21.45,21.45,21.415,21.415,9303.0,BXMT
+2023-09-28 10:13:00,21.49,21.49,21.465,21.465,3463.0,BXMT
+2023-09-28 10:12:00,21.485,21.495,21.485,21.495,4231.0,BXMT
+2023-09-28 10:11:00,21.485,21.495,21.48,21.49,2639.0,BXMT
+2023-09-28 10:10:00,21.47,21.49,21.47,21.49,706.0,BXMT
+2023-09-28 10:09:00,21.48,21.48,21.46,21.46,1585.0,BXMT
+2023-09-28 10:08:00,21.48,21.48,21.48,21.48,1460.0,BXMT
+2023-09-28 10:07:00,21.46,21.485,21.46,21.485,3135.0,BXMT
+2023-09-28 10:06:00,21.49,21.505,21.48,21.48,4387.0,BXMT
+2023-09-28 10:05:00,21.487,21.5,21.485,21.49,1334.0,BXMT
+2023-09-28 10:04:00,21.485,21.485,21.48,21.48,2645.0,BXMT
+2023-09-28 10:03:00,21.475,21.49,21.47,21.48,2050.0,BXMT
+2023-09-28 10:02:00,21.47,21.495,21.47,21.49,3410.0,BXMT
+2023-09-28 10:01:00,21.515,21.515,21.465,21.47,3348.0,BXMT
+2023-09-28 10:00:00,21.505,21.54,21.5,21.52,5464.0,BXMT
+2023-09-28 09:59:00,21.49,21.5,21.48,21.5,4642.0,BXMT
+2023-09-28 09:58:00,21.465,21.48,21.459,21.48,2466.0,BXMT
+2023-09-28 09:57:00,21.5,21.505,21.49,21.49,6635.0,BXMT
+2023-09-28 09:56:00,21.461,21.48,21.461,21.475,2227.0,BXMT
+2023-09-28 09:55:00,21.46,21.48,21.46,21.48,4054.0,BXMT
+2023-09-28 09:54:00,21.44,21.45,21.44,21.45,1153.0,BXMT
+2023-09-28 09:53:00,21.43,21.45,21.43,21.44,6914.0,BXMT
+2023-09-28 09:52:00,21.43,21.43,21.4,21.42,3246.0,BXMT
+2023-09-28 09:51:00,21.44,21.46,21.42,21.44,16669.0,BXMT
+2023-09-28 09:50:00,21.372,21.43,21.372,21.43,6967.0,BXMT
+2023-09-28 09:49:00,21.33,21.37,21.33,21.37,5631.0,BXMT
+2023-09-28 09:48:00,21.4,21.4,21.34,21.34,4415.0,BXMT
+2023-09-28 09:47:00,21.42,21.44,21.42,21.42,8531.0,BXMT
+2023-09-28 09:46:00,21.469,21.469,21.425,21.425,5055.0,BXMT
+2023-09-28 09:45:00,21.395,21.46,21.395,21.46,1652.0,BXMT
+2023-09-28 09:44:00,21.42,21.421,21.39,21.39,4205.0,BXMT
+2023-09-28 09:43:00,21.47,21.47,21.42,21.42,4822.0,BXMT
+2023-09-28 09:42:00,21.44,21.48,21.44,21.47,4407.0,BXMT
+2023-09-28 09:41:00,21.45,21.455,21.435,21.445,2144.0,BXMT
+2023-09-28 09:40:00,21.5,21.5,21.45,21.45,5974.0,BXMT
+2023-09-28 09:39:00,21.46,21.501,21.46,21.5,7649.0,BXMT
+2023-09-28 09:38:00,21.44,21.47,21.44,21.46,1352.0,BXMT
+2023-09-28 09:37:00,21.43,21.46,21.42,21.46,4158.0,BXMT
+2023-09-28 09:36:00,21.46,21.46,21.42,21.42,2573.0,BXMT
+2023-09-28 09:35:00,21.48,21.49,21.46,21.46,2013.0,BXMT
+2023-09-28 09:34:00,21.45,21.475,21.45,21.45,4797.0,BXMT
+2023-09-28 09:33:00,21.4,21.42,21.4,21.41,1929.0,BXMT
+2023-09-28 09:32:00,21.38,21.445,21.38,21.401,6524.0,BXMT
+2023-09-28 09:31:00,21.39,21.39,21.36,21.38,3673.0,BXMT
+2023-09-28 09:30:00,21.35,21.4,21.27,21.39,19863.0,BXMT
+2023-09-28 09:28:00,21.51,21.51,21.5,21.5,43.0,BXMT
+2023-09-28 09:19:00,21.5,21.5,21.5,21.5,1.0,BXMT
+2023-09-28 08:59:00,21.34,21.34,21.34,21.34,34.0,BXMT
+2023-09-28 08:57:00,21.5,21.5,21.5,21.5,100.0,BXMT
+2023-09-28 08:51:00,21.19,21.19,21.19,21.19,1.0,BXMT
+2023-09-28 08:45:00,21.7,21.7,21.7,21.7,50.0,BXMT
+2023-09-28 08:40:00,21.01,21.01,21.01,21.01,600.0,BXMT
+2023-09-28 08:25:00,21.0,22.05,21.0,22.05,2587.0,BXMT
+2023-09-28 08:22:00,21.54,21.55,21.54,21.55,500.0,BXMT
+2023-09-28 08:21:00,21.0,21.0,21.0,21.0,50.0,BXMT
+2023-09-28 08:17:00,20.95,20.95,20.95,20.95,854.0,BXMT
+2023-09-28 08:03:00,21.99,21.99,21.99,21.99,1.0,BXMT
+2023-09-28 08:02:00,21.99,21.99,21.99,21.99,2.0,BXMT
+2023-09-28 08:00:00,20.75,21.25,20.75,21.25,1200.0,BXMT
+2023-09-28 07:57:00,21.24,21.25,21.24,21.25,72.0,BXMT
+2023-09-28 07:54:00,21.3,21.4,21.0,21.0,691.0,BXMT
+2023-09-28 07:51:00,21.59,21.59,21.54,21.54,20.0,BXMT
+2023-09-28 07:04:00,21.55,21.6,21.55,21.6,665.0,BXMT
+2023-09-28 07:00:00,21.51,21.51,21.5,21.5,12.0,BXMT
+2023-09-28 06:50:00,21.37,21.56,21.37,21.55,236.0,BXMT
+2023-09-28 05:34:00,21.36,21.37,21.36,21.37,5.0,BXMT
+2023-09-28 05:33:00,21.37,21.37,21.37,21.37,5.0,BXMT
+2023-09-28 05:05:00,21.4,21.4,21.4,21.4,6.0,BXMT
+2023-09-28 04:00:00,22.0,22.04,22.0,22.04,5.0,BXMT
+2023-09-27 19:00:00,21.387,21.388,21.3,21.301,172708.0,BXMT
+2023-09-27 18:57:00,21.572,21.573,21.572,21.573,2370.0,BXMT
+2023-09-27 18:52:00,21.485,21.486,21.387,21.388,11.0,BXMT
+2023-09-27 18:33:00,21.485,21.486,21.485,21.486,26.0,BXMT
+2023-09-27 18:30:00,21.387,21.466,21.387,21.466,172715.0,BXMT
+2023-09-27 18:26:00,21.475,21.476,21.475,21.476,20.0,BXMT
+2023-09-27 17:58:00,21.504,21.505,21.494,21.495,14.0,BXMT
+2023-09-27 17:50:00,21.397,21.398,21.397,21.398,500.0,BXMT
+2023-09-27 16:52:00,21.397,21.398,21.397,21.398,500.0,BXMT
+2023-09-27 16:41:00,21.387,21.388,21.387,21.388,7749.0,BXMT
+2023-09-27 16:39:00,21.397,21.398,21.397,21.398,694.0,BXMT
+2023-09-27 16:24:00,21.3,21.301,21.3,21.301,1.0,BXMT
+2023-09-27 16:10:00,21.387,21.388,21.387,21.388,172700.0,BXMT
+2023-09-27 16:07:00,21.076,21.077,21.076,21.077,1.0,BXMT
+2023-09-27 16:02:00,21.387,21.388,21.387,21.388,4399.0,BXMT
+2023-09-27 16:01:00,21.387,21.388,21.387,21.388,134.0,BXMT
+2023-09-27 16:00:00,21.387,21.388,21.382,21.388,364922.0,BXMT
+2023-09-27 15:59:00,21.378,21.388,21.368,21.388,84354.0,BXMT
+2023-09-27 15:58:00,21.392,21.396,21.378,21.383,20140.0,BXMT
+2023-09-27 15:57:00,21.392,21.398,21.387,21.393,17948.0,BXMT
+2023-09-27 15:56:00,21.392,21.398,21.387,21.393,12041.0,BXMT
+2023-09-27 15:55:00,21.382,21.393,21.378,21.393,18269.0,BXMT
+2023-09-27 15:54:00,21.402,21.403,21.373,21.383,23963.0,BXMT
+2023-09-27 15:53:00,21.392,21.403,21.382,21.403,22324.0,BXMT
+2023-09-27 15:52:00,21.397,21.403,21.387,21.39,24386.0,BXMT
+2023-09-27 15:51:00,21.412,21.418,21.402,21.403,7100.0,BXMT
+2023-09-27 15:50:00,21.382,21.408,21.382,21.408,13860.0,BXMT
+2023-09-27 15:49:00,21.382,21.388,21.373,21.379,18293.0,BXMT
+2023-09-27 15:48:00,21.421,21.422,21.382,21.388,25580.0,BXMT
+2023-09-27 15:47:00,21.426,21.432,21.416,21.422,5570.0,BXMT
+2023-09-27 15:46:00,21.421,21.437,21.421,21.427,9173.0,BXMT
+2023-09-27 15:45:00,21.441,21.447,21.426,21.427,17257.0,BXMT
+2023-09-27 15:44:00,21.426,21.447,21.421,21.447,6355.0,BXMT
+2023-09-27 15:43:00,21.436,21.442,21.431,21.432,3898.0,BXMT
+2023-09-27 15:42:00,21.431,21.437,21.426,21.437,4700.0,BXMT
+2023-09-27 15:41:00,21.441,21.442,21.421,21.432,11874.0,BXMT
+2023-09-27 15:40:00,21.504,21.505,21.436,21.437,42680.0,BXMT
+2023-09-27 15:39:00,21.494,21.505,21.494,21.505,7152.0,BXMT
+2023-09-27 15:38:00,21.485,21.495,21.48,21.495,6999.0,BXMT
+2023-09-27 15:37:00,21.485,21.486,21.48,21.483,1576.0,BXMT
+2023-09-27 15:36:00,21.499,21.5,21.475,21.481,15461.0,BXMT
+2023-09-27 15:35:00,21.485,21.505,21.485,21.497,12221.0,BXMT
+2023-09-27 15:34:00,21.475,21.486,21.475,21.486,7190.0,BXMT
+2023-09-27 15:33:00,21.485,21.486,21.466,21.471,7209.0,BXMT
+2023-09-27 15:32:00,21.47,21.486,21.47,21.482,10687.0,BXMT
+2023-09-27 15:31:00,21.47,21.475,21.47,21.471,1452.0,BXMT
+2023-09-27 15:30:00,21.463,21.471,21.455,21.471,8560.0,BXMT
+2023-09-27 15:29:00,21.47,21.476,21.455,21.466,5450.0,BXMT
+2023-09-27 15:28:00,21.465,21.476,21.465,21.466,4341.0,BXMT
+2023-09-27 15:27:00,21.465,21.466,21.46,21.466,1948.0,BXMT
+2023-09-27 15:26:00,21.455,21.466,21.455,21.466,5734.0,BXMT
+2023-09-27 15:25:00,21.437,21.456,21.437,21.456,8708.0,BXMT
+2023-09-27 15:24:00,21.446,21.447,21.441,21.447,4139.0,BXMT
+2023-09-27 15:23:00,21.436,21.447,21.426,21.447,8559.0,BXMT
+2023-09-27 15:22:00,21.446,21.452,21.426,21.437,7483.0,BXMT
+2023-09-27 15:21:00,21.426,21.447,21.421,21.447,7424.0,BXMT
+2023-09-27 15:20:00,21.416,21.427,21.408,21.418,4585.0,BXMT
+2023-09-27 15:19:00,21.436,21.437,21.407,21.408,2402.0,BXMT
+2023-09-27 15:18:00,21.446,21.447,21.426,21.437,9885.0,BXMT
+2023-09-27 15:17:00,21.426,21.452,21.426,21.452,13379.0,BXMT
+2023-09-27 15:16:00,21.441,21.442,21.416,21.427,36033.0,BXMT
+2023-09-27 15:15:00,21.407,21.452,21.407,21.437,65353.0,BXMT
+2023-09-27 15:14:00,21.426,21.427,21.397,21.408,5453.0,BXMT
+2023-09-27 15:13:00,21.421,21.437,21.421,21.437,9389.0,BXMT
+2023-09-27 15:12:00,21.417,21.427,21.417,21.427,1389.0,BXMT
+2023-09-27 15:11:00,21.416,21.426,21.416,21.426,2436.0,BXMT
+2023-09-27 15:10:00,21.407,21.422,21.403,21.422,4465.0,BXMT
+2023-09-27 15:09:00,21.416,21.418,21.403,21.404,6455.0,BXMT
+2023-09-27 15:08:00,21.407,21.427,21.407,21.408,10797.0,BXMT
+2023-09-27 15:07:00,21.387,21.418,21.382,21.418,13371.0,BXMT
+2023-09-27 15:06:00,21.378,21.383,21.378,21.379,14033.0,BXMT
+2023-09-27 15:05:00,21.368,21.379,21.368,21.379,7013.0,BXMT
+2023-09-27 15:04:00,21.348,21.359,21.348,21.359,9090.0,BXMT
+2023-09-27 15:03:00,21.358,21.359,21.348,21.349,4645.0,BXMT
+2023-09-27 15:02:00,21.348,21.364,21.348,21.364,4331.0,BXMT
+2023-09-27 15:01:00,21.339,21.345,21.339,21.345,942.0,BXMT
+2023-09-27 15:00:00,21.319,21.34,21.319,21.34,3614.0,BXMT
+2023-09-27 14:59:00,21.336,21.337,21.329,21.335,2447.0,BXMT
+2023-09-27 14:57:00,21.339,21.34,21.329,21.33,671.0,BXMT
+2023-09-27 14:56:00,21.339,21.34,21.329,21.33,525.0,BXMT
+2023-09-27 14:55:00,21.348,21.349,21.334,21.345,3450.0,BXMT
+2023-09-27 14:54:00,21.348,21.354,21.348,21.349,4079.0,BXMT
+2023-09-27 14:53:00,21.339,21.349,21.339,21.34,2218.0,BXMT
+2023-09-27 14:52:00,21.339,21.34,21.333,21.34,1507.0,BXMT
+2023-09-27 14:51:00,21.348,21.349,21.344,21.349,1279.0,BXMT
+2023-09-27 14:50:00,21.348,21.359,21.348,21.354,3085.0,BXMT
+2023-09-27 14:49:00,21.368,21.374,21.358,21.359,3177.0,BXMT
+2023-09-27 14:48:00,21.392,21.393,21.368,21.369,13557.0,BXMT
+2023-09-27 14:47:00,21.387,21.393,21.382,21.393,1765.0,BXMT
+2023-09-27 14:46:00,21.392,21.393,21.392,21.393,945.0,BXMT
+2023-09-27 14:45:00,21.378,21.393,21.378,21.393,1775.0,BXMT
+2023-09-27 14:44:00,21.368,21.379,21.368,21.379,597.0,BXMT
+2023-09-27 14:43:00,21.378,21.393,21.368,21.369,6921.0,BXMT
+2023-09-27 14:42:00,21.353,21.369,21.353,21.369,7820.0,BXMT
+2023-09-27 14:41:00,21.344,21.359,21.339,21.354,8116.0,BXMT
+2023-09-27 14:40:00,21.348,21.349,21.34,21.345,8990.0,BXMT
+2023-09-27 14:39:00,21.353,21.354,21.344,21.349,4480.0,BXMT
+2023-09-27 14:38:00,21.368,21.376,21.353,21.354,7223.0,BXMT
+2023-09-27 14:37:00,21.363,21.364,21.363,21.364,649.0,BXMT
+2023-09-27 14:36:00,21.373,21.374,21.367,21.368,2039.0,BXMT
+2023-09-27 14:35:00,21.368,21.374,21.368,21.369,2414.0,BXMT
+2023-09-27 14:34:00,21.363,21.369,21.358,21.359,1350.0,BXMT
+2023-09-27 14:33:00,21.382,21.393,21.368,21.369,16549.0,BXMT
+2023-09-27 14:32:00,21.387,21.388,21.378,21.386,1720.0,BXMT
+2023-09-27 14:31:00,21.348,21.388,21.348,21.388,8287.0,BXMT
+2023-09-27 14:30:00,21.344,21.349,21.34,21.341,2110.0,BXMT
+2023-09-27 14:29:00,21.309,21.33,21.309,21.33,3207.0,BXMT
+2023-09-27 14:28:00,21.29,21.311,21.28,21.311,3452.0,BXMT
+2023-09-27 14:27:00,21.275,21.291,21.272,21.291,6157.0,BXMT
+2023-09-27 14:26:00,21.232,21.272,21.232,21.272,4978.0,BXMT
+2023-09-27 14:25:00,21.232,21.233,21.223,21.228,3695.0,BXMT
+2023-09-27 14:24:00,21.223,21.228,21.223,21.228,1754.0,BXMT
+2023-09-27 14:23:00,21.227,21.233,21.223,21.224,3149.0,BXMT
+2023-09-27 14:22:00,21.239,21.24,21.222,21.224,2630.0,BXMT
+2023-09-27 14:21:00,21.227,21.24,21.227,21.24,3932.0,BXMT
+2023-09-27 14:20:00,21.227,21.23,21.222,21.228,759.0,BXMT
+2023-09-27 14:19:00,21.227,21.228,21.227,21.228,222.0,BXMT
+2023-09-27 14:18:00,21.227,21.233,21.227,21.228,3816.0,BXMT
+2023-09-27 14:17:00,21.217,21.226,21.217,21.223,2927.0,BXMT
+2023-09-27 14:16:00,21.213,21.223,21.212,21.218,4243.0,BXMT
+2023-09-27 14:15:00,21.217,21.218,21.212,21.213,1599.0,BXMT
+2023-09-27 14:14:00,21.227,21.228,21.217,21.218,2296.0,BXMT
+2023-09-27 14:13:00,21.207,21.233,21.207,21.228,4048.0,BXMT
+2023-09-27 14:12:00,21.193,21.213,21.193,21.213,3336.0,BXMT
+2023-09-27 14:11:00,21.202,21.204,21.193,21.194,1418.0,BXMT
+2023-09-27 14:10:00,21.202,21.208,21.202,21.208,3258.0,BXMT
+2023-09-27 14:09:00,21.198,21.213,21.193,21.213,1673.0,BXMT
+2023-09-27 14:08:00,21.202,21.218,21.202,21.205,3946.0,BXMT
+2023-09-27 14:07:00,21.193,21.208,21.193,21.208,2473.0,BXMT
+2023-09-27 14:06:00,21.212,21.213,21.193,21.194,4198.0,BXMT
+2023-09-27 14:05:00,21.207,21.213,21.207,21.213,2799.0,BXMT
+2023-09-27 14:04:00,21.203,21.208,21.202,21.204,847.0,BXMT
+2023-09-27 14:03:00,21.202,21.208,21.202,21.208,825.0,BXMT
+2023-09-27 14:02:00,21.193,21.204,21.193,21.204,3759.0,BXMT
+2023-09-27 14:01:00,21.197,21.198,21.193,21.194,854.0,BXMT
+2023-09-27 14:00:00,21.207,21.208,21.202,21.203,2520.0,BXMT
+2023-09-27 13:59:00,21.202,21.208,21.202,21.208,900.0,BXMT
+2023-09-27 13:58:00,21.198,21.208,21.198,21.203,7566.0,BXMT
+2023-09-27 13:57:00,21.188,21.199,21.188,21.194,3687.0,BXMT
+2023-09-27 13:56:00,21.188,21.189,21.183,21.189,748.0,BXMT
+2023-09-27 13:55:00,21.183,21.194,21.183,21.194,1366.0,BXMT
+2023-09-27 13:54:00,21.188,21.189,21.188,21.189,313.0,BXMT
+2023-09-27 13:53:00,21.183,21.184,21.183,21.184,1017.0,BXMT
+2023-09-27 13:52:00,21.183,21.189,21.183,21.185,2742.0,BXMT
+2023-09-27 13:51:00,21.173,21.184,21.173,21.178,2884.0,BXMT
+2023-09-27 13:50:00,21.164,21.174,21.164,21.174,1169.0,BXMT
+2023-09-27 13:49:00,21.164,21.165,21.154,21.165,3295.0,BXMT
+2023-09-27 13:48:00,21.173,21.174,21.164,21.165,1252.0,BXMT
+2023-09-27 13:46:00,21.168,21.169,21.164,21.165,2770.0,BXMT
+2023-09-27 13:45:00,21.164,21.174,21.164,21.174,3444.0,BXMT
+2023-09-27 13:44:00,21.154,21.16,21.154,21.16,1788.0,BXMT
+2023-09-27 13:43:00,21.143,21.155,21.143,21.155,1844.0,BXMT
+2023-09-27 13:42:00,21.134,21.14,21.115,21.14,4172.0,BXMT
+2023-09-27 13:41:00,21.144,21.15,21.134,21.135,3543.0,BXMT
+2023-09-27 13:40:00,21.164,21.165,21.154,21.155,1902.0,BXMT
+2023-09-27 13:39:00,21.173,21.174,21.168,21.174,782.0,BXMT
+2023-09-27 13:38:00,21.173,21.174,21.173,21.174,442.0,BXMT
+2023-09-27 13:37:00,21.173,21.174,21.168,21.174,3732.0,BXMT
+2023-09-27 13:36:00,21.183,21.184,21.183,21.184,1996.0,BXMT
+2023-09-27 13:35:00,21.192,21.193,21.183,21.184,2764.0,BXMT
+2023-09-27 13:34:00,21.173,21.194,21.173,21.194,5083.0,BXMT
+2023-09-27 13:33:00,21.168,21.169,21.164,21.165,1953.0,BXMT
+2023-09-27 13:32:00,21.163,21.169,21.163,21.165,2708.0,BXMT
+2023-09-27 13:31:00,21.144,21.16,21.134,21.16,2996.0,BXMT
+2023-09-27 13:30:00,21.13,21.135,21.13,21.135,1120.0,BXMT
+2023-09-27 13:29:00,21.114,21.131,21.114,21.131,6173.0,BXMT
+2023-09-27 13:28:00,21.115,21.126,21.115,21.116,3067.0,BXMT
+2023-09-27 13:27:00,21.125,21.126,21.124,21.126,1850.0,BXMT
+2023-09-27 13:26:00,21.115,21.121,21.11,21.121,5505.0,BXMT
+2023-09-27 13:25:00,21.125,21.126,21.105,21.106,946.0,BXMT
+2023-09-27 13:24:00,21.125,21.131,21.115,21.126,3122.0,BXMT
+2023-09-27 13:23:00,21.125,21.126,21.125,21.126,1061.0,BXMT
+2023-09-27 13:22:00,21.125,21.126,21.125,21.126,3296.0,BXMT
+2023-09-27 13:21:00,21.13,21.135,21.115,21.131,2887.0,BXMT
+2023-09-27 13:20:00,21.159,21.16,21.13,21.134,1991.0,BXMT
+2023-09-27 13:19:00,21.144,21.165,21.144,21.165,5239.0,BXMT
+2023-09-27 13:18:00,21.134,21.145,21.134,21.145,4762.0,BXMT
+2023-09-27 13:17:00,21.154,21.155,21.144,21.145,854.0,BXMT
+2023-09-27 13:16:00,21.154,21.155,21.154,21.155,490.0,BXMT
+2023-09-27 13:15:00,21.168,21.169,21.164,21.165,1185.0,BXMT
+2023-09-27 13:14:00,21.183,21.184,21.154,21.165,7427.0,BXMT
+2023-09-27 13:13:00,21.183,21.184,21.183,21.184,597.0,BXMT
+2023-09-27 13:12:00,21.202,21.204,21.193,21.194,2241.0,BXMT
+2023-09-27 13:11:00,21.193,21.194,21.183,21.194,3293.0,BXMT
+2023-09-27 13:10:00,21.193,21.199,21.193,21.199,500.0,BXMT
+2023-09-27 13:09:00,21.207,21.208,21.198,21.199,1574.0,BXMT
+2023-09-27 13:08:00,21.198,21.208,21.193,21.208,10173.0,BXMT
+2023-09-27 13:07:00,21.202,21.204,21.202,21.204,796.0,BXMT
+2023-09-27 13:06:00,21.202,21.213,21.202,21.211,1359.0,BXMT
+2023-09-27 13:05:00,21.222,21.223,21.207,21.208,1131.0,BXMT
+2023-09-27 13:04:00,21.222,21.223,21.222,21.223,1211.0,BXMT
+2023-09-27 13:03:00,21.217,21.223,21.217,21.223,1218.0,BXMT
+2023-09-27 13:02:00,21.207,21.223,21.207,21.223,1812.0,BXMT
+2023-09-27 13:01:00,21.198,21.204,21.198,21.204,1146.0,BXMT
+2023-09-27 13:00:00,21.183,21.2,21.183,21.2,4766.0,BXMT
+2023-09-27 12:59:00,21.183,21.184,21.173,21.174,2501.0,BXMT
+2023-09-27 12:58:00,21.202,21.204,21.183,21.184,4934.0,BXMT
+2023-09-27 12:57:00,21.212,21.213,21.202,21.204,974.0,BXMT
+2023-09-27 12:56:00,21.205,21.213,21.205,21.213,1030.0,BXMT
+2023-09-27 12:55:00,21.212,21.218,21.212,21.213,2559.0,BXMT
+2023-09-27 12:54:00,21.212,21.213,21.202,21.204,1583.0,BXMT
+2023-09-27 12:53:00,21.212,21.218,21.207,21.218,3477.0,BXMT
+2023-09-27 12:52:00,21.222,21.223,21.212,21.213,2222.0,BXMT
+2023-09-27 12:51:00,21.222,21.223,21.222,21.223,1751.0,BXMT
+2023-09-27 12:49:00,21.222,21.228,21.222,21.226,1236.0,BXMT
+2023-09-27 12:48:00,21.222,21.223,21.222,21.223,169.0,BXMT
+2023-09-27 12:47:00,21.232,21.238,21.232,21.233,794.0,BXMT
+2023-09-27 12:46:00,21.241,21.242,21.241,21.242,3118.0,BXMT
+2023-09-27 12:45:00,21.232,21.242,21.232,21.242,779.0,BXMT
+2023-09-27 12:44:00,21.232,21.233,21.232,21.233,777.0,BXMT
+2023-09-27 12:43:00,21.222,21.223,21.222,21.223,798.0,BXMT
+2023-09-27 12:42:00,21.222,21.233,21.222,21.223,1914.0,BXMT
+2023-09-27 12:41:00,21.222,21.242,21.222,21.238,3492.0,BXMT
+2023-09-27 12:40:00,21.222,21.223,21.212,21.213,3065.0,BXMT
+2023-09-27 12:39:00,21.222,21.223,21.222,21.223,2012.0,BXMT
+2023-09-27 12:38:00,21.222,21.242,21.222,21.223,4788.0,BXMT
+2023-09-27 12:37:00,21.232,21.233,21.232,21.233,1831.0,BXMT
+2023-09-27 12:36:00,21.241,21.242,21.241,21.242,314.0,BXMT
+2023-09-27 12:34:00,21.228,21.247,21.228,21.247,2829.0,BXMT
+2023-09-27 12:33:00,21.232,21.242,21.231,21.232,2443.0,BXMT
+2023-09-27 12:32:00,21.232,21.233,21.227,21.228,2313.0,BXMT
+2023-09-27 12:31:00,21.217,21.233,21.217,21.233,5566.0,BXMT
+2023-09-27 12:30:00,21.202,21.223,21.202,21.223,6228.0,BXMT
+2023-09-27 12:29:00,21.193,21.199,21.193,21.199,1101.0,BXMT
+2023-09-27 12:28:00,21.173,21.194,21.173,21.189,3349.0,BXMT
+2023-09-27 12:27:00,21.173,21.174,21.168,21.169,1501.0,BXMT
+2023-09-27 12:26:00,21.183,21.184,21.183,21.184,229.0,BXMT
+2023-09-27 12:25:00,21.159,21.174,21.159,21.174,3617.0,BXMT
+2023-09-27 12:24:00,21.149,21.155,21.149,21.155,1019.0,BXMT
+2023-09-27 12:23:00,21.154,21.155,21.149,21.155,2547.0,BXMT
+2023-09-27 12:22:00,21.154,21.155,21.154,21.155,1870.0,BXMT
+2023-09-27 12:21:00,21.149,21.15,21.144,21.145,2154.0,BXMT
+2023-09-27 12:20:00,21.144,21.15,21.144,21.145,2387.0,BXMT
+2023-09-27 12:19:00,21.144,21.152,21.144,21.152,1872.0,BXMT
+2023-09-27 12:18:00,21.149,21.15,21.144,21.145,2091.0,BXMT
+2023-09-27 12:17:00,21.144,21.145,21.144,21.145,631.0,BXMT
+2023-09-27 12:16:00,21.154,21.158,21.154,21.158,613.0,BXMT
+2023-09-27 12:15:00,21.164,21.165,21.154,21.165,2568.0,BXMT
+2023-09-27 12:14:00,21.164,21.165,21.164,21.165,446.0,BXMT
+2023-09-27 12:13:00,21.173,21.174,21.173,21.174,3835.0,BXMT
+2023-09-27 12:12:00,21.168,21.174,21.168,21.174,3715.0,BXMT
+2023-09-27 12:11:00,21.159,21.174,21.159,21.169,2992.0,BXMT
+2023-09-27 12:10:00,21.164,21.165,21.134,21.155,12033.0,BXMT
+2023-09-27 12:09:00,21.164,21.165,21.154,21.155,2820.0,BXMT
+2023-09-27 12:08:00,21.173,21.174,21.164,21.165,3925.0,BXMT
+2023-09-27 12:07:00,21.162,21.174,21.162,21.174,2400.0,BXMT
+2023-09-27 12:06:00,21.154,21.165,21.154,21.155,1406.0,BXMT
+2023-09-27 12:05:00,21.154,21.155,21.144,21.15,1561.0,BXMT
+2023-09-27 12:04:00,21.166,21.167,21.154,21.155,2278.0,BXMT
+2023-09-27 12:03:00,21.168,21.174,21.168,21.174,1186.0,BXMT
+2023-09-27 12:02:00,21.173,21.184,21.168,21.169,3227.0,BXMT
+2023-09-27 12:01:00,21.202,21.204,21.183,21.184,1954.0,BXMT
+2023-09-27 12:00:00,21.212,21.213,21.207,21.208,414.0,BXMT
+2023-09-27 11:59:00,21.202,21.213,21.202,21.213,3254.0,BXMT
+2023-09-27 11:58:00,21.212,21.213,21.202,21.204,2274.0,BXMT
+2023-09-27 11:57:00,21.212,21.221,21.212,21.218,600.0,BXMT
+2023-09-27 11:56:00,21.207,21.218,21.207,21.218,1556.0,BXMT
+2023-09-27 11:55:00,21.207,21.208,21.202,21.204,3386.0,BXMT
+2023-09-27 11:54:00,21.202,21.204,21.202,21.204,1783.0,BXMT
+2023-09-27 11:53:00,21.202,21.204,21.193,21.194,853.0,BXMT
+2023-09-27 11:52:00,21.202,21.204,21.198,21.204,1092.0,BXMT
+2023-09-27 11:51:00,21.173,21.223,21.173,21.213,11834.0,BXMT
+2023-09-27 11:50:00,21.183,21.184,21.178,21.181,1964.0,BXMT
+2023-09-27 11:49:00,21.164,21.184,21.164,21.184,1943.0,BXMT
+2023-09-27 11:48:00,21.154,21.155,21.154,21.155,604.0,BXMT
+2023-09-27 11:47:00,21.134,21.16,21.125,21.155,17260.0,BXMT
+2023-09-27 11:46:00,21.149,21.15,21.134,21.135,9497.0,BXMT
+2023-09-27 11:45:00,21.168,21.174,21.144,21.145,31855.0,BXMT
+2023-09-27 11:44:00,21.164,21.184,21.154,21.165,6891.0,BXMT
+2023-09-27 11:43:00,21.202,21.204,21.166,21.174,7771.0,BXMT
+2023-09-27 11:42:00,21.202,21.205,21.202,21.205,401.0,BXMT
+2023-09-27 11:41:00,21.202,21.213,21.198,21.21,2882.0,BXMT
+2023-09-27 11:40:00,21.193,21.204,21.188,21.204,3740.0,BXMT
+2023-09-27 11:39:00,21.207,21.208,21.188,21.189,2286.0,BXMT
+2023-09-27 11:38:00,21.207,21.208,21.202,21.204,1023.0,BXMT
+2023-09-27 11:37:00,21.207,21.213,21.206,21.208,1406.0,BXMT
+2023-09-27 11:36:00,21.217,21.218,21.202,21.204,2429.0,BXMT
+2023-09-27 11:35:00,21.221,21.228,21.217,21.223,1120.0,BXMT
+2023-09-27 11:34:00,21.202,21.222,21.198,21.222,4648.0,BXMT
+2023-09-27 11:33:00,21.212,21.218,21.193,21.199,7441.0,BXMT
+2023-09-27 11:32:00,21.193,21.208,21.193,21.204,9912.0,BXMT
+2023-09-27 11:31:00,21.237,21.238,21.193,21.194,18196.0,BXMT
+2023-09-27 11:30:00,21.241,21.242,21.237,21.238,2441.0,BXMT
+2023-09-27 11:29:00,21.237,21.242,21.237,21.238,935.0,BXMT
+2023-09-27 11:28:00,21.232,21.242,21.227,21.233,2923.0,BXMT
+2023-09-27 11:27:00,21.227,21.242,21.222,21.223,9384.0,BXMT
+2023-09-27 11:26:00,21.241,21.242,21.227,21.228,1561.0,BXMT
+2023-09-27 11:25:00,21.227,21.242,21.227,21.242,4009.0,BXMT
+2023-09-27 11:24:00,21.241,21.252,21.222,21.223,6810.0,BXMT
+2023-09-27 11:23:00,21.217,21.252,21.217,21.247,4758.0,BXMT
+2023-09-27 11:22:00,21.222,21.223,21.212,21.218,10778.0,BXMT
+2023-09-27 11:21:00,21.222,21.233,21.222,21.223,926.0,BXMT
+2023-09-27 11:20:00,21.251,21.252,21.222,21.223,18048.0,BXMT
+2023-09-27 11:19:00,21.266,21.272,21.256,21.262,2887.0,BXMT
+2023-09-27 11:18:00,21.261,21.272,21.256,21.267,3800.0,BXMT
+2023-09-27 11:17:00,21.275,21.276,21.261,21.265,3944.0,BXMT
+2023-09-27 11:16:00,21.305,21.306,21.28,21.281,3433.0,BXMT
+2023-09-27 11:15:00,21.305,21.311,21.295,21.311,993.0,BXMT
+2023-09-27 11:14:00,21.29,21.306,21.29,21.306,3076.0,BXMT
+2023-09-27 11:13:00,21.285,21.296,21.285,21.286,6112.0,BXMT
+2023-09-27 11:12:00,21.305,21.306,21.285,21.291,2495.0,BXMT
+2023-09-27 11:11:00,21.319,21.32,21.3,21.306,2453.0,BXMT
+2023-09-27 11:10:00,21.322,21.33,21.322,21.33,8805.0,BXMT
+2023-09-27 11:09:00,21.324,21.33,21.324,21.325,996.0,BXMT
+2023-09-27 11:08:00,21.334,21.34,21.324,21.325,7727.0,BXMT
+2023-09-27 11:07:00,21.344,21.345,21.334,21.335,6154.0,BXMT
+2023-09-27 11:06:00,21.329,21.345,21.319,21.345,4353.0,BXMT
+2023-09-27 11:05:00,21.329,21.335,21.329,21.335,1633.0,BXMT
+2023-09-27 11:04:00,21.331,21.34,21.331,21.34,1363.0,BXMT
+2023-09-27 11:03:00,21.348,21.359,21.334,21.335,2744.0,BXMT
+2023-09-27 11:02:00,21.329,21.33,21.329,21.33,588.0,BXMT
+2023-09-27 11:01:00,21.309,21.33,21.309,21.33,7312.0,BXMT
+2023-09-27 11:00:00,21.3,21.301,21.28,21.301,5658.0,BXMT
+2023-09-27 10:59:00,21.3,21.315,21.3,21.311,3032.0,BXMT
+2023-09-27 10:58:00,21.285,21.311,21.285,21.31,4462.0,BXMT
+2023-09-27 10:57:00,21.306,21.31,21.28,21.281,4214.0,BXMT
+2023-09-27 10:56:00,21.319,21.32,21.3,21.303,2117.0,BXMT
+2023-09-27 10:55:00,21.309,21.33,21.309,21.33,5650.0,BXMT
+2023-09-27 10:54:00,21.29,21.311,21.29,21.311,3696.0,BXMT
+2023-09-27 10:53:00,21.309,21.311,21.285,21.291,5078.0,BXMT
+2023-09-27 10:52:00,21.319,21.32,21.309,21.311,1094.0,BXMT
+2023-09-27 10:51:00,21.339,21.349,21.319,21.32,2741.0,BXMT
+2023-09-27 10:50:00,21.407,21.408,21.348,21.354,3201.0,BXMT
+2023-09-27 10:49:00,21.392,21.408,21.387,21.408,4707.0,BXMT
+2023-09-27 10:48:00,21.368,21.388,21.363,21.388,1980.0,BXMT
+2023-09-27 10:47:00,21.387,21.388,21.358,21.369,3061.0,BXMT
+2023-09-27 10:46:00,21.378,21.385,21.368,21.385,2700.0,BXMT
+2023-09-27 10:45:00,21.426,21.427,21.387,21.388,4208.0,BXMT
+2023-09-27 10:44:00,21.426,21.427,21.412,21.427,1197.0,BXMT
+2023-09-27 10:43:00,21.426,21.437,21.421,21.432,4092.0,BXMT
+2023-09-27 10:42:00,21.416,21.422,21.416,21.422,250.0,BXMT
+2023-09-27 10:41:00,21.407,21.432,21.407,21.422,3083.0,BXMT
+2023-09-27 10:40:00,21.436,21.437,21.412,21.413,6095.0,BXMT
+2023-09-27 10:39:00,21.45,21.452,21.436,21.447,4581.0,BXMT
+2023-09-27 10:38:00,21.465,21.466,21.446,21.452,1705.0,BXMT
+2023-09-27 10:37:00,21.465,21.466,21.465,21.466,152.0,BXMT
+2023-09-27 10:36:00,21.499,21.5,21.465,21.466,2604.0,BXMT
+2023-09-27 10:35:00,21.494,21.505,21.494,21.5,19418.0,BXMT
+2023-09-27 10:34:00,21.455,21.486,21.455,21.486,15784.0,BXMT
+2023-09-27 10:33:00,21.465,21.466,21.46,21.461,1689.0,BXMT
+2023-09-27 10:32:00,21.475,21.481,21.465,21.466,2635.0,BXMT
+2023-09-27 10:31:00,21.475,21.476,21.465,21.466,1020.0,BXMT
+2023-09-27 10:30:00,21.485,21.495,21.475,21.486,6460.0,BXMT
+2023-09-27 10:29:00,21.485,21.495,21.48,21.486,2562.0,BXMT
+2023-09-27 10:28:00,21.509,21.51,21.48,21.481,4465.0,BXMT
+2023-09-27 10:27:00,21.504,21.515,21.504,21.505,8374.0,BXMT
+2023-09-27 10:26:00,21.557,21.559,21.499,21.505,8192.0,BXMT
+2023-09-27 10:25:00,21.543,21.563,21.543,21.559,6094.0,BXMT
+2023-09-27 10:24:00,21.533,21.536,21.533,21.536,1925.0,BXMT
+2023-09-27 10:23:00,21.504,21.539,21.504,21.539,2342.0,BXMT
+2023-09-27 10:22:00,21.494,21.51,21.494,21.5,2794.0,BXMT
+2023-09-27 10:21:00,21.475,21.505,21.475,21.505,7366.0,BXMT
+2023-09-27 10:20:00,21.446,21.471,21.446,21.471,4446.0,BXMT
+2023-09-27 10:19:00,21.436,21.447,21.436,21.442,1021.0,BXMT
+2023-09-27 10:18:00,21.431,21.442,21.431,21.437,3464.0,BXMT
+2023-09-27 10:17:00,21.436,21.437,21.426,21.427,1637.0,BXMT
+2023-09-27 10:16:00,21.426,21.437,21.426,21.427,3229.0,BXMT
+2023-09-27 10:15:00,21.416,21.427,21.416,21.427,4068.0,BXMT
+2023-09-27 10:14:00,21.426,21.437,21.416,21.418,2101.0,BXMT
+2023-09-27 10:13:00,21.426,21.437,21.424,21.425,1950.0,BXMT
+2023-09-27 10:12:00,21.446,21.452,21.436,21.437,1772.0,BXMT
+2023-09-27 10:11:00,21.475,21.476,21.446,21.447,2894.0,BXMT
+2023-09-27 10:10:00,21.494,21.495,21.489,21.493,1018.0,BXMT
+2023-09-27 10:09:00,21.485,21.486,21.47,21.486,2083.0,BXMT
+2023-09-27 10:08:00,21.475,21.486,21.475,21.486,3438.0,BXMT
+2023-09-27 10:07:00,21.465,21.474,21.465,21.474,917.0,BXMT
+2023-09-27 10:06:00,21.465,21.466,21.465,21.466,617.0,BXMT
+2023-09-27 10:05:00,21.485,21.486,21.465,21.466,2029.0,BXMT
+2023-09-27 10:04:00,21.465,21.476,21.465,21.476,3253.0,BXMT
+2023-09-27 10:03:00,21.455,21.456,21.455,21.456,1162.0,BXMT
+2023-09-27 10:02:00,21.446,21.456,21.446,21.447,1055.0,BXMT
+2023-09-27 10:01:00,21.499,21.5,21.455,21.456,3138.0,BXMT
+2023-09-27 10:00:00,21.553,21.554,21.504,21.505,3544.0,BXMT
+2023-09-27 09:59:00,21.548,21.55,21.528,21.55,2214.0,BXMT
+2023-09-27 09:58:00,21.543,21.553,21.533,21.544,6245.0,BXMT
+2023-09-27 09:57:00,21.543,21.549,21.523,21.549,2992.0,BXMT
+2023-09-27 09:56:00,21.528,21.544,21.523,21.544,2429.0,BXMT
+2023-09-27 09:55:00,21.494,21.522,21.475,21.522,4681.0,BXMT
+2023-09-27 09:54:00,21.494,21.5,21.492,21.493,1103.0,BXMT
+2023-09-27 09:53:00,21.465,21.505,21.465,21.495,1896.0,BXMT
+2023-09-27 09:52:00,21.46,21.471,21.46,21.466,3615.0,BXMT
+2023-09-27 09:51:00,21.455,21.466,21.455,21.456,5067.0,BXMT
+2023-09-27 09:50:00,21.45,21.466,21.446,21.447,3019.0,BXMT
+2023-09-27 09:49:00,21.426,21.456,21.426,21.452,3164.0,BXMT
+2023-09-27 09:48:00,21.436,21.437,21.416,21.418,7049.0,BXMT
+2023-09-27 09:47:00,21.402,21.461,21.402,21.447,8629.0,BXMT
+2023-09-27 09:46:00,21.373,21.403,21.348,21.403,3781.0,BXMT
+2023-09-27 09:45:00,21.387,21.418,21.378,21.383,6821.0,BXMT
+2023-09-27 09:44:00,21.358,21.388,21.348,21.388,1956.0,BXMT
+2023-09-27 09:43:00,21.329,21.379,21.324,21.369,20408.0,BXMT
+2023-09-27 09:42:00,21.339,21.345,21.334,21.34,2293.0,BXMT
+2023-09-27 09:41:00,21.353,21.369,21.339,21.359,4982.0,BXMT
+2023-09-27 09:40:00,21.416,21.418,21.35,21.351,3726.0,BXMT
+2023-09-27 09:39:00,21.431,21.447,21.407,21.427,15035.0,BXMT
+2023-09-27 09:38:00,21.416,21.427,21.397,21.427,6484.0,BXMT
+2023-09-27 09:37:00,21.358,21.418,21.358,21.418,8137.0,BXMT
+2023-09-27 09:36:00,21.46,21.464,21.358,21.369,10526.0,BXMT
+2023-09-27 09:35:00,21.485,21.505,21.465,21.466,3918.0,BXMT
+2023-09-27 09:34:00,21.484,21.486,21.475,21.486,1026.0,BXMT
+2023-09-27 09:33:00,21.489,21.49,21.465,21.466,2499.0,BXMT
+2023-09-27 09:32:00,21.494,21.495,21.465,21.481,1972.0,BXMT
+2023-09-27 09:31:00,21.475,21.476,21.475,21.476,498.0,BXMT
+2023-09-27 09:30:00,21.426,21.486,21.421,21.466,30764.0,BXMT
+2023-09-27 09:28:00,21.514,21.515,21.514,21.515,100.0,BXMT
+2023-09-27 09:17:00,21.883,21.884,21.883,21.884,1.0,BXMT
+2023-09-27 08:53:00,21.942,21.943,21.942,21.943,100.0,BXMT
+2023-09-27 08:02:00,21.3,21.301,21.3,21.301,1.0,BXMT
+2023-09-27 08:01:00,21.416,21.418,21.416,21.418,2.0,BXMT
+2023-09-27 08:00:00,21.942,21.943,21.3,21.301,5.0,BXMT
+2023-09-27 06:10:00,21.951,21.952,21.942,21.943,7.0,BXMT
+2023-09-26 19:11:00,21.601,21.602,21.601,21.602,7.0,BXMT
+2023-09-26 19:00:00,21.3,21.301,21.3,21.301,325518.0,BXMT
+2023-09-26 18:30:00,21.3,21.301,21.3,21.301,325518.0,BXMT
+2023-09-26 17:52:00,21.407,21.408,21.397,21.398,9.0,BXMT
+2023-09-26 17:09:00,21.611,21.612,21.611,21.612,50.0,BXMT
+2023-09-26 17:05:00,21.3,21.301,21.3,21.301,100.0,BXMT
+2023-09-26 16:59:00,21.3,21.301,21.3,21.301,1413.0,BXMT
+2023-09-26 16:30:00,21.348,21.349,21.348,21.349,20.0,BXMT
+2023-09-26 16:22:00,21.3,21.301,21.3,21.301,3837.0,BXMT
+2023-09-26 16:15:00,21.154,21.155,21.154,21.155,3.0,BXMT
+2023-09-26 16:10:00,21.3,21.301,21.3,21.301,325518.0,BXMT
+2023-09-26 16:01:00,21.3,21.301,21.3,21.301,4757.0,BXMT
+2023-09-26 16:00:00,21.3,21.301,21.3,21.301,755010.0,BXMT
+2023-09-26 15:59:00,21.33,21.335,21.3,21.301,68012.0,BXMT
+2023-09-26 15:58:00,21.334,21.34,21.329,21.335,15458.0,BXMT
+2023-09-26 15:57:00,21.335,21.34,21.329,21.335,17223.0,BXMT
+2023-09-26 15:56:00,21.329,21.34,21.329,21.339,17455.0,BXMT
+2023-09-26 15:55:00,21.314,21.33,21.309,21.33,12216.0,BXMT
+2023-09-26 15:54:00,21.329,21.34,21.318,21.319,13583.0,BXMT
+2023-09-26 15:53:00,21.319,21.325,21.309,21.32,21914.0,BXMT
+2023-09-26 15:52:00,21.324,21.33,21.309,21.311,9747.0,BXMT
+2023-09-26 15:51:00,21.319,21.33,21.319,21.33,14758.0,BXMT
+2023-09-26 15:50:00,21.319,21.32,21.3,21.315,12567.0,BXMT
+2023-09-26 15:49:00,21.344,21.345,21.319,21.325,8129.0,BXMT
+2023-09-26 15:48:00,21.348,21.349,21.339,21.345,1400.0,BXMT
+2023-09-26 15:47:00,21.348,21.359,21.344,21.349,5389.0,BXMT
+2023-09-26 15:46:00,21.348,21.359,21.348,21.349,8002.0,BXMT
+2023-09-26 15:45:00,21.382,21.388,21.348,21.349,7852.0,BXMT
+2023-09-26 15:44:00,21.368,21.398,21.368,21.388,12904.0,BXMT
+2023-09-26 15:43:00,21.348,21.369,21.339,21.369,7276.0,BXMT
+2023-09-26 15:42:00,21.344,21.349,21.339,21.349,1518.0,BXMT
+2023-09-26 15:41:00,21.344,21.345,21.329,21.345,7540.0,BXMT
+2023-09-26 15:40:00,21.339,21.354,21.334,21.345,10591.0,BXMT
+2023-09-26 15:39:00,21.348,21.349,21.329,21.33,8735.0,BXMT
+2023-09-26 15:38:00,21.358,21.359,21.339,21.34,7307.0,BXMT
+2023-09-26 15:37:00,21.368,21.369,21.348,21.359,6863.0,BXMT
+2023-09-26 15:36:00,21.329,21.369,21.329,21.369,8908.0,BXMT
+2023-09-26 15:35:00,21.329,21.34,21.32,21.33,8698.0,BXMT
+2023-09-26 15:34:00,21.329,21.33,21.319,21.325,1645.0,BXMT
+2023-09-26 15:33:00,21.334,21.335,21.314,21.33,7489.0,BXMT
+2023-09-26 15:32:00,21.329,21.34,21.329,21.335,4344.0,BXMT
+2023-09-26 15:31:00,21.319,21.345,21.319,21.325,9233.0,BXMT
+2023-09-26 15:30:00,21.29,21.311,21.29,21.311,8494.0,BXMT
+2023-09-26 15:29:00,21.28,21.286,21.271,21.286,3132.0,BXMT
+2023-09-26 15:28:00,21.271,21.286,21.271,21.272,8337.0,BXMT
+2023-09-26 15:27:00,21.261,21.267,21.251,21.267,4273.0,BXMT
+2023-09-26 15:26:00,21.271,21.276,21.263,21.267,4766.0,BXMT
+2023-09-26 15:25:00,21.272,21.273,21.261,21.267,6847.0,BXMT
+2023-09-26 15:24:00,21.275,21.28,21.271,21.277,2944.0,BXMT
+2023-09-26 15:23:00,21.271,21.276,21.271,21.276,2006.0,BXMT
+2023-09-26 15:22:00,21.271,21.272,21.254,21.272,5808.0,BXMT
+2023-09-26 15:21:00,21.275,21.276,21.271,21.272,3115.0,BXMT
+2023-09-26 15:20:00,21.285,21.286,21.271,21.272,6518.0,BXMT
+2023-09-26 15:19:00,21.29,21.291,21.28,21.286,1227.0,BXMT
+2023-09-26 15:18:00,21.305,21.306,21.28,21.281,7676.0,BXMT
+2023-09-26 15:17:00,21.309,21.315,21.3,21.306,3927.0,BXMT
+2023-09-26 15:16:00,21.314,21.32,21.309,21.315,2623.0,BXMT
+2023-09-26 15:15:00,21.324,21.325,21.314,21.315,2708.0,BXMT
+2023-09-26 15:14:00,21.329,21.33,21.319,21.32,5473.0,BXMT
+2023-09-26 15:13:00,21.339,21.349,21.329,21.335,12228.0,BXMT
+2023-09-26 15:12:00,21.339,21.345,21.339,21.34,2197.0,BXMT
+2023-09-26 15:11:00,21.35,21.359,21.348,21.349,2686.0,BXMT
+2023-09-26 15:10:00,21.363,21.374,21.358,21.359,5608.0,BXMT
+2023-09-26 15:09:00,21.329,21.364,21.329,21.364,5123.0,BXMT
+2023-09-26 15:08:00,21.334,21.335,21.324,21.325,2262.0,BXMT
+2023-09-26 15:07:00,21.309,21.33,21.309,21.33,7992.0,BXMT
+2023-09-26 15:06:00,21.309,21.311,21.305,21.306,1557.0,BXMT
+2023-09-26 15:05:00,21.329,21.335,21.309,21.311,6228.0,BXMT
+2023-09-26 15:04:00,21.344,21.349,21.328,21.329,5685.0,BXMT
+2023-09-26 15:03:00,21.344,21.345,21.329,21.345,4401.0,BXMT
+2023-09-26 15:02:00,21.339,21.364,21.339,21.345,34729.0,BXMT
+2023-09-26 15:01:00,21.329,21.34,21.329,21.332,1986.0,BXMT
+2023-09-26 15:00:00,21.324,21.33,21.319,21.327,5680.0,BXMT
+2023-09-26 14:59:00,21.319,21.33,21.319,21.322,1601.0,BXMT
+2023-09-26 14:58:00,21.3,21.32,21.3,21.315,4042.0,BXMT
+2023-09-26 14:57:00,21.3,21.301,21.292,21.293,2295.0,BXMT
+2023-09-26 14:56:00,21.295,21.296,21.295,21.296,718.0,BXMT
+2023-09-26 14:55:00,21.29,21.296,21.29,21.296,1276.0,BXMT
+2023-09-26 14:54:00,21.28,21.286,21.271,21.286,4596.0,BXMT
+2023-09-26 14:53:00,21.28,21.281,21.275,21.276,793.0,BXMT
+2023-09-26 14:52:00,21.275,21.276,21.261,21.272,2494.0,BXMT
+2023-09-26 14:51:00,21.275,21.276,21.271,21.272,1494.0,BXMT
+2023-09-26 14:50:00,21.271,21.276,21.268,21.276,3708.0,BXMT
+2023-09-26 14:49:00,21.271,21.276,21.261,21.263,8080.0,BXMT
+2023-09-26 14:48:00,21.271,21.272,21.254,21.272,7518.0,BXMT
+2023-09-26 14:47:00,21.271,21.276,21.266,21.276,2072.0,BXMT
+2023-09-26 14:46:00,21.271,21.28,21.271,21.272,2592.0,BXMT
+2023-09-26 14:45:00,21.275,21.281,21.275,21.281,357.0,BXMT
+2023-09-26 14:44:00,21.28,21.286,21.275,21.276,1577.0,BXMT
+2023-09-26 14:43:00,21.285,21.286,21.28,21.282,3379.0,BXMT
+2023-09-26 14:42:00,21.276,21.291,21.273,21.286,7449.0,BXMT
+2023-09-26 14:41:00,21.28,21.281,21.272,21.276,2750.0,BXMT
+2023-09-26 14:40:00,21.285,21.291,21.28,21.286,1998.0,BXMT
+2023-09-26 14:39:00,21.29,21.291,21.285,21.286,778.0,BXMT
+2023-09-26 14:38:00,21.285,21.291,21.285,21.291,1448.0,BXMT
+2023-09-26 14:37:00,21.28,21.296,21.28,21.291,4732.0,BXMT
+2023-09-26 14:36:00,21.29,21.296,21.281,21.286,4463.0,BXMT
+2023-09-26 14:35:00,21.285,21.301,21.285,21.301,1849.0,BXMT
+2023-09-26 14:34:00,21.29,21.291,21.29,21.291,1177.0,BXMT
+2023-09-26 14:33:00,21.3,21.306,21.29,21.296,7214.0,BXMT
+2023-09-26 14:32:00,21.237,21.301,21.222,21.301,44693.0,BXMT
+2023-09-26 14:31:00,21.222,21.233,21.212,21.233,4621.0,BXMT
+2023-09-26 14:30:00,21.212,21.228,21.212,21.228,2634.0,BXMT
+2023-09-26 14:29:00,21.219,21.221,21.212,21.218,1994.0,BXMT
+2023-09-26 14:28:00,21.202,21.216,21.202,21.213,5928.0,BXMT
+2023-09-26 14:27:00,21.202,21.208,21.202,21.208,6756.0,BXMT
+2023-09-26 14:26:00,21.212,21.213,21.212,21.213,3435.0,BXMT
+2023-09-26 14:25:00,21.212,21.223,21.207,21.213,4664.0,BXMT
+2023-09-26 14:24:00,21.232,21.233,21.212,21.213,2300.0,BXMT
+2023-09-26 14:23:00,21.222,21.238,21.222,21.233,4309.0,BXMT
+2023-09-26 14:22:00,21.207,21.214,21.202,21.213,4139.0,BXMT
+2023-09-26 14:21:00,21.217,21.223,21.207,21.208,2130.0,BXMT
+2023-09-26 14:20:00,21.232,21.233,21.217,21.233,13727.0,BXMT
+2023-09-26 14:19:00,21.241,21.247,21.232,21.238,5945.0,BXMT
+2023-09-26 14:18:00,21.241,21.247,21.241,21.242,2159.0,BXMT
+2023-09-26 14:17:00,21.251,21.257,21.241,21.242,2326.0,BXMT
+2023-09-26 14:16:00,21.241,21.252,21.241,21.252,1330.0,BXMT
+2023-09-26 14:15:00,21.227,21.238,21.227,21.238,2321.0,BXMT
+2023-09-26 14:14:00,21.217,21.228,21.198,21.228,31643.0,BXMT
+2023-09-26 14:13:00,21.217,21.218,21.212,21.213,424.0,BXMT
+2023-09-26 14:12:00,21.232,21.238,21.212,21.223,16033.0,BXMT
+2023-09-26 14:11:00,21.246,21.247,21.227,21.228,1535.0,BXMT
+2023-09-26 14:10:00,21.241,21.247,21.237,21.242,4141.0,BXMT
+2023-09-26 14:09:00,21.212,21.252,21.212,21.242,10685.0,BXMT
+2023-09-26 14:08:00,21.212,21.223,21.212,21.223,547.0,BXMT
+2023-09-26 14:07:00,21.202,21.218,21.202,21.218,2115.0,BXMT
+2023-09-26 14:06:00,21.217,21.218,21.202,21.204,8810.0,BXMT
+2023-09-26 14:05:00,21.207,21.218,21.207,21.218,3893.0,BXMT
+2023-09-26 14:04:00,21.207,21.213,21.203,21.208,2665.0,BXMT
+2023-09-26 14:03:00,21.202,21.213,21.202,21.208,4876.0,BXMT
+2023-09-26 14:02:00,21.222,21.233,21.217,21.218,5477.0,BXMT
+2023-09-26 14:01:00,21.222,21.238,21.222,21.233,20122.0,BXMT
+2023-09-26 14:00:00,21.241,21.247,21.222,21.223,5216.0,BXMT
+2023-09-26 13:59:00,21.241,21.257,21.241,21.247,9475.0,BXMT
+2023-09-26 13:58:00,21.241,21.242,21.237,21.238,1499.0,BXMT
+2023-09-26 13:57:00,21.241,21.252,21.241,21.252,2867.0,BXMT
+2023-09-26 13:56:00,21.246,21.252,21.246,21.247,2256.0,BXMT
+2023-09-26 13:55:00,21.251,21.267,21.251,21.252,11722.0,BXMT
+2023-09-26 13:54:00,21.285,21.286,21.237,21.247,18470.0,BXMT
+2023-09-26 13:53:00,21.29,21.296,21.28,21.291,2158.0,BXMT
+2023-09-26 13:52:00,21.3,21.306,21.29,21.296,2715.0,BXMT
+2023-09-26 13:51:00,21.29,21.296,21.29,21.296,723.0,BXMT
+2023-09-26 13:50:00,21.251,21.276,21.251,21.276,3517.0,BXMT
+2023-09-26 13:49:00,21.261,21.262,21.251,21.252,869.0,BXMT
+2023-09-26 13:48:00,21.261,21.265,21.256,21.262,1644.0,BXMT
+2023-09-26 13:47:00,21.251,21.272,21.251,21.262,4415.0,BXMT
+2023-09-26 13:46:00,21.251,21.257,21.251,21.257,2251.0,BXMT
+2023-09-26 13:45:00,21.251,21.252,21.251,21.252,1139.0,BXMT
+2023-09-26 13:44:00,21.241,21.257,21.241,21.252,3130.0,BXMT
+2023-09-26 13:43:00,21.251,21.257,21.241,21.242,3667.0,BXMT
+2023-09-26 13:42:00,21.251,21.257,21.251,21.252,1316.0,BXMT
+2023-09-26 13:41:00,21.261,21.267,21.256,21.262,5036.0,BXMT
+2023-09-26 13:40:00,21.256,21.257,21.251,21.252,551.0,BXMT
+2023-09-26 13:39:00,21.232,21.257,21.232,21.257,2658.0,BXMT
+2023-09-26 13:38:00,21.261,21.262,21.241,21.242,4632.0,BXMT
+2023-09-26 13:37:00,21.28,21.281,21.266,21.267,1999.0,BXMT
+2023-09-26 13:36:00,21.285,21.296,21.285,21.291,2410.0,BXMT
+2023-09-26 13:35:00,21.295,21.301,21.285,21.286,3319.0,BXMT
+2023-09-26 13:34:00,21.3,21.306,21.29,21.291,2170.0,BXMT
+2023-09-26 13:33:00,21.28,21.301,21.28,21.301,2575.0,BXMT
+2023-09-26 13:32:00,21.266,21.281,21.266,21.281,820.0,BXMT
+2023-09-26 13:31:00,21.271,21.272,21.261,21.262,3545.0,BXMT
+2023-09-26 13:30:00,21.271,21.272,21.261,21.262,864.0,BXMT
+2023-09-26 13:29:00,21.29,21.291,21.271,21.272,2156.0,BXMT
+2023-09-26 13:28:00,21.29,21.296,21.29,21.296,4402.0,BXMT
+2023-09-26 13:27:00,21.28,21.291,21.28,21.286,1714.0,BXMT
+2023-09-26 13:26:00,21.271,21.286,21.271,21.286,84027.0,BXMT
+2023-09-26 13:25:00,21.261,21.268,21.261,21.268,4236.0,BXMT
+2023-09-26 13:24:00,21.271,21.276,21.261,21.262,1361.0,BXMT
+2023-09-26 13:23:00,21.261,21.272,21.261,21.272,888.0,BXMT
+2023-09-26 13:22:00,21.266,21.267,21.261,21.262,1468.0,BXMT
+2023-09-26 13:21:00,21.281,21.286,21.261,21.262,14791.0,BXMT
+2023-09-26 13:20:00,21.28,21.281,21.28,21.281,1361.0,BXMT
+2023-09-26 13:19:00,21.29,21.291,21.281,21.282,965.0,BXMT
+2023-09-26 13:18:00,21.295,21.296,21.285,21.286,5182.0,BXMT
+2023-09-26 13:17:00,21.29,21.296,21.29,21.296,4232.0,BXMT
+2023-09-26 13:16:00,21.319,21.32,21.3,21.301,5529.0,BXMT
+2023-09-26 13:15:00,21.319,21.325,21.319,21.325,641.0,BXMT
+2023-09-26 13:14:00,21.324,21.33,21.314,21.33,5667.0,BXMT
+2023-09-26 13:13:00,21.329,21.335,21.324,21.325,1066.0,BXMT
+2023-09-26 13:12:00,21.334,21.335,21.334,21.335,133.0,BXMT
+2023-09-26 13:11:00,21.329,21.335,21.329,21.335,1159.0,BXMT
+2023-09-26 13:10:00,21.329,21.33,21.319,21.325,2259.0,BXMT
+2023-09-26 13:09:00,21.329,21.33,21.329,21.33,262.0,BXMT
+2023-09-26 13:08:00,21.29,21.33,21.29,21.33,6147.0,BXMT
+2023-09-26 13:07:00,21.29,21.296,21.28,21.281,2752.0,BXMT
+2023-09-26 13:06:00,21.319,21.32,21.29,21.291,5770.0,BXMT
+2023-09-26 13:05:00,21.339,21.34,21.319,21.32,3336.0,BXMT
+2023-09-26 13:04:00,21.351,21.359,21.33,21.34,3656.0,BXMT
+2023-09-26 13:03:00,21.339,21.359,21.339,21.359,2138.0,BXMT
+2023-09-26 13:02:00,21.329,21.345,21.329,21.33,3342.0,BXMT
+2023-09-26 13:01:00,21.344,21.345,21.324,21.335,3877.0,BXMT
+2023-09-26 13:00:00,21.339,21.345,21.339,21.34,3262.0,BXMT
+2023-09-26 12:59:00,21.348,21.354,21.334,21.34,4021.0,BXMT
+2023-09-26 12:58:00,21.348,21.364,21.348,21.354,15572.0,BXMT
+2023-09-26 12:57:00,21.331,21.349,21.329,21.349,5256.0,BXMT
+2023-09-26 12:56:00,21.347,21.348,21.324,21.335,4498.0,BXMT
+2023-09-26 12:55:00,21.339,21.345,21.339,21.345,3967.0,BXMT
+2023-09-26 12:54:00,21.339,21.345,21.339,21.345,4687.0,BXMT
+2023-09-26 12:53:00,21.339,21.34,21.339,21.34,846.0,BXMT
+2023-09-26 12:52:00,21.338,21.345,21.334,21.345,3240.0,BXMT
+2023-09-26 12:51:00,21.322,21.335,21.322,21.335,4961.0,BXMT
+2023-09-26 12:50:00,21.329,21.33,21.319,21.32,643.0,BXMT
+2023-09-26 12:49:00,21.348,21.354,21.334,21.335,3379.0,BXMT
+2023-09-26 12:48:00,21.348,21.349,21.343,21.345,1021.0,BXMT
+2023-09-26 12:47:00,21.338,21.345,21.334,21.345,1737.0,BXMT
+2023-09-26 12:46:00,21.319,21.34,21.314,21.34,6964.0,BXMT
+2023-09-26 12:45:00,21.329,21.33,21.319,21.325,1462.0,BXMT
+2023-09-26 12:44:00,21.344,21.345,21.329,21.33,6962.0,BXMT
+2023-09-26 12:43:00,21.339,21.349,21.329,21.34,5293.0,BXMT
+2023-09-26 12:42:00,21.357,21.359,21.339,21.34,6153.0,BXMT
+2023-09-26 12:41:00,21.348,21.354,21.344,21.354,3698.0,BXMT
+2023-09-26 12:40:00,21.334,21.345,21.329,21.34,3695.0,BXMT
+2023-09-26 12:39:00,21.329,21.339,21.319,21.339,6097.0,BXMT
+2023-09-26 12:38:00,21.348,21.349,21.329,21.335,4167.0,BXMT
+2023-09-26 12:37:00,21.348,21.354,21.348,21.349,1124.0,BXMT
+2023-09-26 12:36:00,21.348,21.349,21.348,21.349,2674.0,BXMT
+2023-09-26 12:35:00,21.329,21.354,21.329,21.354,3119.0,BXMT
+2023-09-26 12:34:00,21.344,21.345,21.324,21.33,4261.0,BXMT
+2023-09-26 12:33:00,21.348,21.354,21.339,21.342,3012.0,BXMT
+2023-09-26 12:32:00,21.339,21.364,21.339,21.354,4783.0,BXMT
+2023-09-26 12:31:00,21.348,21.349,21.334,21.34,4320.0,BXMT
+2023-09-26 12:30:00,21.341,21.354,21.339,21.34,1105.0,BXMT
+2023-09-26 12:29:00,21.339,21.349,21.339,21.34,3026.0,BXMT
+2023-09-26 12:28:00,21.319,21.335,21.319,21.332,3119.0,BXMT
+2023-09-26 12:27:00,21.348,21.349,21.329,21.33,3482.0,BXMT
+2023-09-26 12:26:00,21.353,21.354,21.348,21.349,3282.0,BXMT
+2023-09-26 12:25:00,21.358,21.359,21.353,21.354,1965.0,BXMT
+2023-09-26 12:24:00,21.339,21.359,21.339,21.359,4735.0,BXMT
+2023-09-26 12:23:00,21.329,21.345,21.329,21.34,3736.0,BXMT
+2023-09-26 12:22:00,21.339,21.345,21.329,21.33,5016.0,BXMT
+2023-09-26 12:21:00,21.329,21.345,21.32,21.345,3784.0,BXMT
+2023-09-26 12:20:00,21.319,21.33,21.319,21.33,6030.0,BXMT
+2023-09-26 12:19:00,21.319,21.32,21.319,21.32,3050.0,BXMT
+2023-09-26 12:18:00,21.319,21.32,21.305,21.315,12042.0,BXMT
+2023-09-26 12:17:00,21.358,21.359,21.339,21.34,3889.0,BXMT
+2023-09-26 12:16:00,21.348,21.354,21.348,21.354,1144.0,BXMT
+2023-09-26 12:15:00,21.344,21.349,21.344,21.345,2110.0,BXMT
+2023-09-26 12:14:00,21.348,21.354,21.348,21.349,2290.0,BXMT
+2023-09-26 12:13:00,21.358,21.359,21.346,21.349,7320.0,BXMT
+2023-09-26 12:12:00,21.358,21.364,21.358,21.364,337.0,BXMT
+2023-09-26 12:11:00,21.358,21.369,21.348,21.369,4069.0,BXMT
+2023-09-26 12:10:00,21.378,21.379,21.358,21.359,1978.0,BXMT
+2023-09-26 12:09:00,21.378,21.383,21.378,21.382,2418.0,BXMT
+2023-09-26 12:08:00,21.387,21.398,21.384,21.385,3222.0,BXMT
+2023-09-26 12:07:00,21.358,21.383,21.358,21.383,2584.0,BXMT
+2023-09-26 12:06:00,21.341,21.354,21.339,21.349,5340.0,BXMT
+2023-09-26 12:05:00,21.348,21.349,21.339,21.34,1922.0,BXMT
+2023-09-26 12:04:00,21.331,21.354,21.331,21.354,8119.0,BXMT
+2023-09-26 12:03:00,21.348,21.359,21.339,21.34,2720.0,BXMT
+2023-09-26 12:02:00,21.368,21.374,21.358,21.369,5073.0,BXMT
+2023-09-26 12:01:00,21.387,21.388,21.373,21.374,1902.0,BXMT
+2023-09-26 12:00:00,21.378,21.388,21.378,21.379,2047.0,BXMT
+2023-09-26 11:59:00,21.378,21.379,21.368,21.379,4389.0,BXMT
+2023-09-26 11:58:00,21.397,21.398,21.378,21.379,901.0,BXMT
+2023-09-26 11:57:00,21.378,21.398,21.378,21.398,4987.0,BXMT
+2023-09-26 11:56:00,21.358,21.388,21.358,21.379,4446.0,BXMT
+2023-09-26 11:55:00,21.373,21.379,21.368,21.369,7952.0,BXMT
+2023-09-26 11:54:00,21.378,21.388,21.378,21.379,2837.0,BXMT
+2023-09-26 11:53:00,21.387,21.403,21.387,21.388,4220.0,BXMT
+2023-09-26 11:52:00,21.378,21.379,21.358,21.374,4372.0,BXMT
+2023-09-26 11:51:00,21.358,21.379,21.358,21.379,1843.0,BXMT
+2023-09-26 11:50:00,21.348,21.354,21.348,21.349,2994.0,BXMT
+2023-09-26 11:49:00,21.339,21.354,21.339,21.349,8390.0,BXMT
+2023-09-26 11:48:00,21.339,21.345,21.339,21.34,1861.0,BXMT
+2023-09-26 11:47:00,21.358,21.359,21.341,21.349,3535.0,BXMT
+2023-09-26 11:46:00,21.358,21.359,21.348,21.354,2161.0,BXMT
+2023-09-26 11:45:00,21.353,21.369,21.348,21.359,3174.0,BXMT
+2023-09-26 11:44:00,21.368,21.369,21.358,21.359,1733.0,BXMT
+2023-09-26 11:43:00,21.368,21.369,21.368,21.369,1510.0,BXMT
+2023-09-26 11:42:00,21.348,21.369,21.334,21.364,8138.0,BXMT
+2023-09-26 11:41:00,21.339,21.354,21.324,21.354,5583.0,BXMT
+2023-09-26 11:40:00,21.348,21.349,21.339,21.345,2799.0,BXMT
+2023-09-26 11:39:00,21.348,21.366,21.348,21.349,966.0,BXMT
+2023-09-26 11:38:00,21.358,21.359,21.358,21.359,3116.0,BXMT
+2023-09-26 11:37:00,21.348,21.364,21.348,21.359,3786.0,BXMT
+2023-09-26 11:36:00,21.37,21.379,21.348,21.359,3816.0,BXMT
+2023-09-26 11:35:00,21.387,21.388,21.368,21.369,2594.0,BXMT
+2023-09-26 11:34:00,21.387,21.388,21.378,21.388,2046.0,BXMT
+2023-09-26 11:33:00,21.348,21.388,21.348,21.388,5232.0,BXMT
+2023-09-26 11:32:00,21.329,21.349,21.319,21.349,7092.0,BXMT
+2023-09-26 11:31:00,21.339,21.34,21.329,21.33,4255.0,BXMT
+2023-09-26 11:30:00,21.339,21.34,21.324,21.33,2718.0,BXMT
+2023-09-26 11:29:00,21.358,21.359,21.339,21.34,7409.0,BXMT
+2023-09-26 11:28:00,21.368,21.379,21.358,21.359,4247.0,BXMT
+2023-09-26 11:27:00,21.418,21.419,21.378,21.379,14359.0,BXMT
+2023-09-26 11:26:00,21.416,21.432,21.416,21.427,9757.0,BXMT
+2023-09-26 11:25:00,21.421,21.422,21.416,21.418,6314.0,BXMT
+2023-09-26 11:24:00,21.421,21.422,21.416,21.418,5169.0,BXMT
+2023-09-26 11:23:00,21.426,21.427,21.416,21.418,3609.0,BXMT
+2023-09-26 11:22:00,21.426,21.427,21.416,21.427,3453.0,BXMT
+2023-09-26 11:21:00,21.436,21.437,21.426,21.427,1362.0,BXMT
+2023-09-26 11:20:00,21.455,21.456,21.437,21.438,8466.0,BXMT
+2023-09-26 11:19:00,21.464,21.465,21.455,21.456,1195.0,BXMT
+2023-09-26 11:18:00,21.465,21.466,21.455,21.456,2279.0,BXMT
+2023-09-26 11:17:00,21.465,21.471,21.465,21.466,1967.0,BXMT
+2023-09-26 11:16:00,21.455,21.476,21.455,21.476,2605.0,BXMT
+2023-09-26 11:15:00,21.475,21.476,21.455,21.461,1443.0,BXMT
+2023-09-26 11:14:00,21.461,21.486,21.461,21.466,7611.0,BXMT
+2023-09-26 11:13:00,21.465,21.466,21.455,21.456,1847.0,BXMT
+2023-09-26 11:12:00,21.48,21.49,21.455,21.456,3718.0,BXMT
+2023-09-26 11:11:00,21.465,21.486,21.465,21.486,5260.0,BXMT
+2023-09-26 11:10:00,21.455,21.466,21.455,21.466,5161.0,BXMT
+2023-09-26 11:09:00,21.448,21.456,21.448,21.456,2208.0,BXMT
+2023-09-26 11:08:00,21.436,21.449,21.436,21.449,4836.0,BXMT
+2023-09-26 11:07:00,21.475,21.476,21.436,21.437,6798.0,BXMT
+2023-09-26 11:06:00,21.475,21.486,21.475,21.476,2836.0,BXMT
+2023-09-26 11:05:00,21.494,21.498,21.485,21.486,1968.0,BXMT
+2023-09-26 11:04:00,21.514,21.515,21.494,21.495,2293.0,BXMT
+2023-09-26 11:03:00,21.523,21.525,21.504,21.515,1715.0,BXMT
+2023-09-26 11:02:00,21.523,21.525,21.514,21.515,1685.0,BXMT
+2023-09-26 11:01:00,21.523,21.534,21.523,21.525,1048.0,BXMT
+2023-09-26 11:00:00,21.514,21.539,21.514,21.525,6764.0,BXMT
+2023-09-26 10:59:00,21.494,21.515,21.485,21.505,6234.0,BXMT
+2023-09-26 10:58:00,21.485,21.495,21.485,21.486,1882.0,BXMT
+2023-09-26 10:57:00,21.485,21.5,21.485,21.486,3470.0,BXMT
+2023-09-26 10:56:00,21.504,21.505,21.494,21.495,2360.0,BXMT
+2023-09-26 10:55:00,21.489,21.505,21.485,21.505,3702.0,BXMT
+2023-09-26 10:54:00,21.504,21.505,21.475,21.49,3478.0,BXMT
+2023-09-26 10:53:00,21.504,21.51,21.494,21.505,8277.0,BXMT
+2023-09-26 10:52:00,21.494,21.51,21.494,21.51,2556.0,BXMT
+2023-09-26 10:51:00,21.499,21.5,21.494,21.495,1060.0,BXMT
+2023-09-26 10:50:00,21.509,21.51,21.494,21.5,7788.0,BXMT
+2023-09-26 10:49:00,21.519,21.534,21.514,21.515,2497.0,BXMT
+2023-09-26 10:48:00,21.514,21.515,21.514,21.515,1952.0,BXMT
+2023-09-26 10:47:00,21.504,21.515,21.494,21.51,3330.0,BXMT
+2023-09-26 10:46:00,21.543,21.544,21.504,21.505,1722.0,BXMT
+2023-09-26 10:45:00,21.543,21.554,21.542,21.554,5042.0,BXMT
+2023-09-26 10:44:00,21.523,21.539,21.514,21.539,2747.0,BXMT
+2023-09-26 10:43:00,21.504,21.534,21.504,21.529,7317.0,BXMT
+2023-09-26 10:42:00,21.514,21.52,21.509,21.51,7292.0,BXMT
+2023-09-26 10:41:00,21.485,21.515,21.485,21.515,4887.0,BXMT
+2023-09-26 10:40:00,21.465,21.486,21.465,21.48,6769.0,BXMT
+2023-09-26 10:39:00,21.475,21.476,21.465,21.474,3462.0,BXMT
+2023-09-26 10:38:00,21.47,21.495,21.467,21.481,11313.0,BXMT
+2023-09-26 10:37:00,21.416,21.456,21.416,21.456,13052.0,BXMT
+2023-09-26 10:36:00,21.426,21.432,21.416,21.418,3376.0,BXMT
+2023-09-26 10:35:00,21.436,21.437,21.416,21.422,16809.0,BXMT
+2023-09-26 10:34:00,21.45,21.456,21.436,21.437,7231.0,BXMT
+2023-09-26 10:33:00,21.455,21.461,21.446,21.452,5105.0,BXMT
+2023-09-26 10:32:00,21.46,21.471,21.455,21.461,18933.0,BXMT
+2023-09-26 10:31:00,21.446,21.466,21.446,21.456,9356.0,BXMT
+2023-09-26 10:30:00,21.446,21.452,21.436,21.442,6170.0,BXMT
+2023-09-26 10:29:00,21.475,21.476,21.436,21.447,9587.0,BXMT
+2023-09-26 10:28:00,21.45,21.476,21.441,21.476,17672.0,BXMT
+2023-09-26 10:27:00,21.446,21.456,21.436,21.447,9219.0,BXMT
+2023-09-26 10:26:00,21.446,21.466,21.446,21.452,5159.0,BXMT
+2023-09-26 10:25:00,21.485,21.49,21.45,21.452,10301.0,BXMT
+2023-09-26 10:24:00,21.475,21.495,21.475,21.481,10484.0,BXMT
+2023-09-26 10:23:00,21.494,21.515,21.494,21.495,5561.0,BXMT
+2023-09-26 10:22:00,21.475,21.51,21.475,21.495,5714.0,BXMT
+2023-09-26 10:21:00,21.46,21.466,21.441,21.461,14667.0,BXMT
+2023-09-26 10:20:00,21.472,21.473,21.45,21.456,3370.0,BXMT
+2023-09-26 10:19:00,21.436,21.481,21.436,21.474,10507.0,BXMT
+2023-09-26 10:18:00,21.465,21.466,21.426,21.442,11012.0,BXMT
+2023-09-26 10:17:00,21.465,21.476,21.446,21.466,4866.0,BXMT
+2023-09-26 10:16:00,21.489,21.505,21.475,21.481,4724.0,BXMT
+2023-09-26 10:15:00,21.514,21.525,21.485,21.486,22283.0,BXMT
+2023-09-26 10:14:00,21.548,21.549,21.514,21.515,18139.0,BXMT
+2023-09-26 10:13:00,21.553,21.559,21.543,21.544,3607.0,BXMT
+2023-09-26 10:12:00,21.595,21.597,21.543,21.549,4687.0,BXMT
+2023-09-26 10:11:00,21.611,21.612,21.592,21.593,4747.0,BXMT
+2023-09-26 10:10:00,21.64,21.646,21.606,21.607,5029.0,BXMT
+2023-09-26 10:09:00,21.65,21.651,21.64,21.646,4076.0,BXMT
+2023-09-26 10:08:00,21.64,21.651,21.64,21.651,2353.0,BXMT
+2023-09-26 10:07:00,21.64,21.66,21.635,21.641,7600.0,BXMT
+2023-09-26 10:06:00,21.64,21.646,21.63,21.641,2578.0,BXMT
+2023-09-26 10:05:00,21.621,21.636,21.611,21.631,2758.0,BXMT
+2023-09-26 10:04:00,21.65,21.652,21.63,21.631,1868.0,BXMT
+2023-09-26 10:03:00,21.655,21.67,21.655,21.67,1594.0,BXMT
+2023-09-26 10:02:00,21.65,21.661,21.645,21.651,2516.0,BXMT
+2023-09-26 10:01:00,21.678,21.69,21.65,21.651,2897.0,BXMT
+2023-09-26 10:00:00,21.689,21.704,21.689,21.69,3772.0,BXMT
+2023-09-26 09:59:00,21.674,21.707,21.669,21.68,6173.0,BXMT
+2023-09-26 09:58:00,21.684,21.685,21.66,21.679,3387.0,BXMT
+2023-09-26 09:57:00,21.679,21.695,21.679,21.69,3668.0,BXMT
+2023-09-26 09:56:00,21.689,21.7,21.669,21.67,9997.0,BXMT
+2023-09-26 09:55:00,21.708,21.709,21.689,21.69,1928.0,BXMT
+2023-09-26 09:54:00,21.679,21.707,21.679,21.707,5677.0,BXMT
+2023-09-26 09:53:00,21.66,21.69,21.65,21.69,23595.0,BXMT
+2023-09-26 09:52:00,21.674,21.69,21.669,21.67,2042.0,BXMT
+2023-09-26 09:51:00,21.689,21.695,21.669,21.69,4905.0,BXMT
+2023-09-26 09:50:00,21.718,21.719,21.694,21.7,3309.0,BXMT
+2023-09-26 09:49:00,21.767,21.768,21.737,21.738,2890.0,BXMT
+2023-09-26 09:48:00,21.767,21.768,21.758,21.768,4473.0,BXMT
+2023-09-26 09:47:00,21.796,21.797,21.762,21.768,1961.0,BXMT
+2023-09-26 09:46:00,21.77,21.797,21.77,21.797,3808.0,BXMT
+2023-09-26 09:45:00,21.835,21.836,21.768,21.773,26835.0,BXMT
+2023-09-26 09:44:00,21.835,21.865,21.835,21.865,17164.0,BXMT
+2023-09-26 09:43:00,21.854,21.855,21.825,21.841,3563.0,BXMT
+2023-09-26 09:42:00,21.728,21.855,21.728,21.845,106240.0,BXMT
+2023-09-26 09:41:00,21.737,21.738,21.718,21.719,2739.0,BXMT
+2023-09-26 09:40:00,21.669,21.734,21.669,21.719,8578.0,BXMT
+2023-09-26 09:39:00,21.679,21.685,21.661,21.67,6262.0,BXMT
+2023-09-26 09:38:00,21.679,21.69,21.669,21.68,5526.0,BXMT
+2023-09-26 09:37:00,21.698,21.7,21.669,21.67,4127.0,BXMT
+2023-09-26 09:36:00,21.669,21.709,21.669,21.709,3485.0,BXMT
+2023-09-26 09:35:00,21.679,21.68,21.66,21.661,1147.0,BXMT
+2023-09-26 09:34:00,21.669,21.695,21.665,21.695,2250.0,BXMT
+2023-09-26 09:33:00,21.621,21.67,21.621,21.67,2067.0,BXMT
+2023-09-26 09:32:00,21.572,21.602,21.562,21.597,3198.0,BXMT
+2023-09-26 09:31:00,21.63,21.631,21.557,21.563,1184.0,BXMT
+2023-09-26 09:30:00,21.611,21.738,21.592,21.622,23878.0,BXMT
+2023-09-26 09:23:00,21.64,21.641,21.63,21.631,180.0,BXMT
+2023-09-26 08:56:00,21.689,21.69,21.689,21.69,204.0,BXMT
+2023-09-26 08:52:00,21.689,21.69,21.689,21.69,800.0,BXMT
+2023-09-26 08:51:00,21.63,21.738,21.63,21.738,72.0,BXMT
+2023-09-26 08:39:00,21.737,21.738,21.737,21.738,5.0,BXMT
+2023-09-26 08:25:00,21.728,21.729,21.728,21.729,1.0,BXMT
+2023-09-26 08:19:00,21.737,21.738,21.737,21.738,8.0,BXMT
+2023-09-26 08:14:00,21.728,21.729,21.728,21.729,2.0,BXMT
+2023-09-26 08:12:00,21.737,21.738,21.737,21.738,16998.0,BXMT
+2023-09-26 08:10:00,21.737,21.738,21.737,21.738,20.0,BXMT
+2023-09-26 08:02:00,21.737,21.738,21.63,21.631,53.0,BXMT
+2023-09-26 08:00:00,21.737,21.748,21.514,21.515,523.0,BXMT
+2023-09-26 07:18:00,21.65,21.651,21.65,21.651,1.0,BXMT
+2023-09-26 07:00:00,21.689,21.69,21.689,21.69,1000.0,BXMT
+2023-09-26 05:50:00,21.737,21.738,21.737,21.738,5.0,BXMT
+2023-09-25 19:58:00,21.971,21.972,21.971,21.972,1.0,BXMT
+2023-09-25 19:45:00,22.029,22.03,22.029,22.03,25.0,BXMT
+2023-09-25 19:06:00,21.786,21.787,21.786,21.787,60.0,BXMT
+2023-09-25 19:05:00,21.767,21.768,21.767,21.768,2.0,BXMT
+2023-09-25 19:00:00,21.737,21.738,21.737,21.738,166762.0,BXMT
+2023-09-25 18:30:00,21.737,21.738,21.737,21.738,166762.0,BXMT
+2023-09-25 18:24:00,21.786,21.787,21.786,21.787,1.0,BXMT
+2023-09-25 18:05:00,21.737,21.738,21.737,21.738,1.0,BXMT
+2023-09-25 17:49:00,21.718,21.719,21.718,21.719,1.0,BXMT
+2023-09-25 16:52:00,21.737,21.738,21.737,21.738,1.0,BXMT
+2023-09-25 16:51:00,21.776,21.777,21.776,21.777,5.0,BXMT
+2023-09-25 16:39:00,22.023,22.024,22.023,22.024,80.0,BXMT
+2023-09-25 16:29:00,21.737,21.738,21.737,21.738,511.0,BXMT
+2023-09-25 16:10:00,21.737,21.738,21.737,21.738,166762.0,BXMT
+2023-09-25 16:07:00,21.689,21.69,21.689,21.69,1.0,BXMT
+2023-09-25 16:02:00,21.737,21.738,21.737,21.738,2841.0,BXMT
+2023-09-25 16:01:00,21.737,21.738,21.737,21.738,4711.0,BXMT
+2023-09-25 16:00:00,21.733,21.787,21.733,21.738,336196.0,BXMT
+2023-09-25 15:59:00,21.737,21.748,21.728,21.738,32735.0,BXMT
+2023-09-25 15:58:00,21.747,21.748,21.737,21.743,9770.0,BXMT
+2023-09-25 15:57:00,21.737,21.748,21.733,21.743,16315.0,BXMT
+2023-09-25 15:56:00,21.733,21.738,21.728,21.738,11066.0,BXMT
+2023-09-25 15:55:00,21.703,21.738,21.699,21.734,26021.0,BXMT
+2023-09-25 15:54:00,21.694,21.709,21.694,21.704,9753.0,BXMT
+2023-09-25 15:53:00,21.713,21.714,21.689,21.7,7715.0,BXMT
+2023-09-25 15:52:00,21.713,21.724,21.712,21.713,11866.0,BXMT
+2023-09-25 15:51:00,21.747,21.758,21.713,21.714,17101.0,BXMT
+2023-09-25 15:50:00,21.733,21.748,21.733,21.748,10890.0,BXMT
+2023-09-25 15:49:00,21.733,21.743,21.733,21.734,14298.0,BXMT
+2023-09-25 15:48:00,21.733,21.738,21.733,21.734,4168.0,BXMT
+2023-09-25 15:47:00,21.737,21.738,21.733,21.738,2653.0,BXMT
+2023-09-25 15:46:00,21.718,21.738,21.713,21.729,14237.0,BXMT
+2023-09-25 15:45:00,21.708,21.719,21.708,21.714,14090.0,BXMT
+2023-09-25 15:44:00,21.713,21.719,21.708,21.714,2412.0,BXMT
+2023-09-25 15:43:00,21.718,21.719,21.713,21.714,771.0,BXMT
+2023-09-25 15:42:00,21.723,21.724,21.713,21.719,5605.0,BXMT
+2023-09-25 15:41:00,21.728,21.729,21.723,21.724,3365.0,BXMT
+2023-09-25 15:40:00,21.736,21.737,21.731,21.734,3068.0,BXMT
+2023-09-25 15:39:00,21.728,21.734,21.728,21.734,2346.0,BXMT
+2023-09-25 15:38:00,21.713,21.729,21.708,21.719,6447.0,BXMT
+2023-09-25 15:37:00,21.713,21.714,21.713,21.714,706.0,BXMT
+2023-09-25 15:36:00,21.708,21.719,21.708,21.719,3288.0,BXMT
+2023-09-25 15:35:00,21.728,21.734,21.708,21.714,3082.0,BXMT
+2023-09-25 15:34:00,21.752,21.753,21.737,21.738,28078.0,BXMT
+2023-09-25 15:33:00,21.757,21.758,21.749,21.758,1518.0,BXMT
+2023-09-25 15:32:00,21.747,21.758,21.747,21.758,5636.0,BXMT
+2023-09-25 15:31:00,21.747,21.748,21.747,21.748,649.0,BXMT
+2023-09-25 15:30:00,21.738,21.746,21.738,21.746,898.0,BXMT
+2023-09-25 15:29:00,21.737,21.748,21.728,21.748,2670.0,BXMT
+2023-09-25 15:28:00,21.757,21.758,21.733,21.734,3673.0,BXMT
+2023-09-25 15:27:00,21.757,21.758,21.752,21.758,1584.0,BXMT
+2023-09-25 15:26:00,21.757,21.758,21.752,21.758,2825.0,BXMT
+2023-09-25 15:25:00,21.757,21.758,21.757,21.758,332.0,BXMT
+2023-09-25 15:24:00,21.757,21.768,21.747,21.758,7120.0,BXMT
+2023-09-25 15:23:00,21.771,21.773,21.757,21.758,6784.0,BXMT
+2023-09-25 15:22:00,21.767,21.773,21.767,21.773,2792.0,BXMT
+2023-09-25 15:21:00,21.771,21.777,21.767,21.768,9431.0,BXMT
+2023-09-25 15:20:00,21.772,21.777,21.767,21.773,3220.0,BXMT
+2023-09-25 15:19:00,21.762,21.768,21.762,21.768,4529.0,BXMT
+2023-09-25 15:18:00,21.757,21.765,21.757,21.76,4193.0,BXMT
+2023-09-25 15:17:00,21.757,21.763,21.747,21.753,3504.0,BXMT
+2023-09-25 15:16:00,21.723,21.768,21.723,21.768,5272.0,BXMT
+2023-09-25 15:15:00,21.703,21.719,21.703,21.714,2328.0,BXMT
+2023-09-25 15:14:00,21.687,21.704,21.687,21.704,5352.0,BXMT
+2023-09-25 15:13:00,21.664,21.69,21.664,21.685,5122.0,BXMT
+2023-09-25 15:12:00,21.674,21.675,21.664,21.67,5587.0,BXMT
+2023-09-25 15:11:00,21.674,21.68,21.674,21.675,1234.0,BXMT
+2023-09-25 15:10:00,21.66,21.68,21.66,21.68,3441.0,BXMT
+2023-09-25 15:09:00,21.664,21.666,21.664,21.666,1155.0,BXMT
+2023-09-25 15:08:00,21.655,21.666,21.655,21.666,3267.0,BXMT
+2023-09-25 15:07:00,21.655,21.661,21.655,21.661,1587.0,BXMT
+2023-09-25 15:06:00,21.655,21.66,21.655,21.66,1365.0,BXMT
+2023-09-25 15:05:00,21.65,21.656,21.65,21.652,1035.0,BXMT
+2023-09-25 15:04:00,21.655,21.67,21.655,21.661,4772.0,BXMT
+2023-09-25 15:03:00,21.674,21.675,21.66,21.661,2318.0,BXMT
+2023-09-25 15:02:00,21.679,21.685,21.679,21.68,1724.0,BXMT
+2023-09-25 15:01:00,21.703,21.709,21.689,21.69,3912.0,BXMT
+2023-09-25 15:00:00,21.708,21.709,21.698,21.7,3203.0,BXMT
+2023-09-25 14:59:00,21.713,21.719,21.713,21.714,1071.0,BXMT
+2023-09-25 14:58:00,21.708,21.714,21.708,21.713,1926.0,BXMT
+2023-09-25 14:57:00,21.713,21.714,21.708,21.709,546.0,BXMT
+2023-09-25 14:56:00,21.733,21.734,21.713,21.714,3285.0,BXMT
+2023-09-25 14:55:00,21.737,21.738,21.728,21.729,848.0,BXMT
+2023-09-25 14:54:00,21.733,21.743,21.733,21.738,2831.0,BXMT
+2023-09-25 14:53:00,21.733,21.738,21.728,21.734,3691.0,BXMT
+2023-09-25 14:52:00,21.713,21.729,21.713,21.729,7233.0,BXMT
+2023-09-25 14:51:00,21.708,21.719,21.708,21.719,4345.0,BXMT
+2023-09-25 14:50:00,21.723,21.724,21.718,21.719,2056.0,BXMT
+2023-09-25 14:49:00,21.718,21.724,21.718,21.724,969.0,BXMT
+2023-09-25 14:48:00,21.718,21.719,21.708,21.719,2979.0,BXMT
+2023-09-25 14:47:00,21.733,21.734,21.718,21.719,1951.0,BXMT
+2023-09-25 14:46:00,21.723,21.738,21.723,21.729,2589.0,BXMT
+2023-09-25 14:45:00,21.718,21.729,21.718,21.724,2062.0,BXMT
+2023-09-25 14:44:00,21.737,21.738,21.718,21.719,2458.0,BXMT
+2023-09-25 14:43:00,21.737,21.743,21.737,21.738,2883.0,BXMT
+2023-09-25 14:42:00,21.747,21.748,21.742,21.743,1933.0,BXMT
+2023-09-25 14:41:00,21.756,21.757,21.742,21.743,1553.0,BXMT
+2023-09-25 14:40:00,21.737,21.753,21.737,21.753,2030.0,BXMT
+2023-09-25 14:39:00,21.757,21.758,21.737,21.738,3276.0,BXMT
+2023-09-25 14:38:00,21.762,21.768,21.757,21.763,2776.0,BXMT
+2023-09-25 14:37:00,21.767,21.768,21.762,21.763,1003.0,BXMT
+2023-09-25 14:36:00,21.757,21.768,21.757,21.763,1061.0,BXMT
+2023-09-25 14:35:00,21.737,21.758,21.737,21.758,8285.0,BXMT
+2023-09-25 14:34:00,21.742,21.743,21.737,21.738,1303.0,BXMT
+2023-09-25 14:33:00,21.744,21.748,21.737,21.748,1252.0,BXMT
+2023-09-25 14:32:00,21.733,21.748,21.733,21.748,2329.0,BXMT
+2023-09-25 14:31:00,21.737,21.738,21.733,21.734,959.0,BXMT
+2023-09-25 14:30:00,21.733,21.738,21.733,21.734,1296.0,BXMT
+2023-09-25 14:29:00,21.738,21.739,21.728,21.734,3620.0,BXMT
+2023-09-25 14:28:00,21.762,21.763,21.747,21.748,2360.0,BXMT
+2023-09-25 14:27:00,21.762,21.763,21.762,21.763,3829.0,BXMT
+2023-09-25 14:26:00,21.767,21.768,21.757,21.758,5924.0,BXMT
+2023-09-25 14:25:00,21.752,21.763,21.747,21.758,3040.0,BXMT
+2023-09-25 14:24:00,21.757,21.763,21.757,21.758,2662.0,BXMT
+2023-09-25 14:23:00,21.757,21.763,21.757,21.758,1657.0,BXMT
+2023-09-25 14:22:00,21.771,21.773,21.757,21.758,2895.0,BXMT
+2023-09-25 14:21:00,21.771,21.777,21.771,21.773,436.0,BXMT
+2023-09-25 14:20:00,21.757,21.773,21.757,21.773,1903.0,BXMT
+2023-09-25 14:19:00,21.747,21.763,21.747,21.758,4046.0,BXMT
+2023-09-25 14:18:00,21.767,21.775,21.757,21.758,5643.0,BXMT
+2023-09-25 14:17:00,21.767,21.773,21.767,21.773,1197.0,BXMT
+2023-09-25 14:16:00,21.776,21.777,21.77,21.771,683.0,BXMT
+2023-09-25 14:15:00,21.771,21.776,21.767,21.768,684.0,BXMT
+2023-09-25 14:14:00,21.767,21.777,21.767,21.777,1166.0,BXMT
+2023-09-25 14:13:00,21.771,21.773,21.767,21.768,1038.0,BXMT
+2023-09-25 14:12:00,21.781,21.782,21.776,21.777,1441.0,BXMT
+2023-09-25 14:11:00,21.786,21.787,21.781,21.787,1136.0,BXMT
+2023-09-25 14:10:00,21.771,21.782,21.771,21.782,1012.0,BXMT
+2023-09-25 14:09:00,21.776,21.777,21.776,21.777,667.0,BXMT
+2023-09-25 14:08:00,21.781,21.782,21.767,21.777,4578.0,BXMT
+2023-09-25 14:07:00,21.796,21.797,21.776,21.787,5747.0,BXMT
+2023-09-25 14:06:00,21.801,21.807,21.801,21.802,708.0,BXMT
+2023-09-25 14:05:00,21.791,21.802,21.791,21.797,1695.0,BXMT
+2023-09-25 14:04:00,21.796,21.797,21.791,21.797,670.0,BXMT
+2023-09-25 14:03:00,21.796,21.797,21.791,21.797,3151.0,BXMT
+2023-09-25 14:02:00,21.791,21.802,21.791,21.797,1629.0,BXMT
+2023-09-25 14:01:00,21.801,21.807,21.791,21.792,2043.0,BXMT
+2023-09-25 14:00:00,21.786,21.802,21.786,21.797,3615.0,BXMT
+2023-09-25 13:59:00,21.776,21.787,21.776,21.787,1222.0,BXMT
+2023-09-25 13:58:00,21.781,21.782,21.781,21.782,540.0,BXMT
+2023-09-25 13:57:00,21.767,21.777,21.767,21.777,2176.0,BXMT
+2023-09-25 13:56:00,21.776,21.777,21.767,21.768,4967.0,BXMT
+2023-09-25 13:55:00,21.762,21.777,21.762,21.773,2909.0,BXMT
+2023-09-25 13:54:00,21.762,21.763,21.762,21.763,217.0,BXMT
+2023-09-25 13:53:00,21.771,21.773,21.762,21.763,1326.0,BXMT
+2023-09-25 13:52:00,21.767,21.777,21.767,21.773,2754.0,BXMT
+2023-09-25 13:51:00,21.757,21.758,21.757,21.758,165.0,BXMT
+2023-09-25 13:50:00,21.767,21.768,21.762,21.763,1408.0,BXMT
+2023-09-25 13:49:00,21.776,21.777,21.762,21.768,9978.0,BXMT
+2023-09-25 13:48:00,21.757,21.777,21.752,21.777,15583.0,BXMT
+2023-09-25 13:47:00,21.781,21.782,21.762,21.763,2040.0,BXMT
+2023-09-25 13:46:00,21.771,21.777,21.771,21.777,1945.0,BXMT
+2023-09-25 13:45:00,21.767,21.777,21.767,21.777,1477.0,BXMT
+2023-09-25 13:44:00,21.776,21.777,21.762,21.768,2682.0,BXMT
+2023-09-25 13:43:00,21.786,21.787,21.778,21.779,1082.0,BXMT
+2023-09-25 13:42:00,21.801,21.802,21.786,21.787,3560.0,BXMT
+2023-09-25 13:41:00,21.796,21.802,21.796,21.802,3809.0,BXMT
+2023-09-25 13:40:00,21.786,21.792,21.786,21.792,767.0,BXMT
+2023-09-25 13:39:00,21.791,21.792,21.781,21.792,2069.0,BXMT
+2023-09-25 13:38:00,21.796,21.807,21.791,21.792,7870.0,BXMT
+2023-09-25 13:37:00,21.781,21.797,21.781,21.797,1561.0,BXMT
+2023-09-25 13:36:00,21.776,21.782,21.776,21.777,1749.0,BXMT
+2023-09-25 13:35:00,21.776,21.787,21.771,21.773,5879.0,BXMT
+2023-09-25 13:34:00,21.762,21.777,21.762,21.777,4770.0,BXMT
+2023-09-25 13:33:00,21.757,21.761,21.757,21.758,2016.0,BXMT
+2023-09-25 13:32:00,21.747,21.758,21.742,21.758,2433.0,BXMT
+2023-09-25 13:31:00,21.757,21.758,21.747,21.748,1958.0,BXMT
+2023-09-25 13:29:00,21.752,21.763,21.747,21.758,4978.0,BXMT
+2023-09-25 13:28:00,21.767,21.768,21.742,21.748,4194.0,BXMT
+2023-09-25 13:27:00,21.791,21.792,21.767,21.773,1938.0,BXMT
+2023-09-25 13:26:00,21.776,21.787,21.776,21.787,6494.0,BXMT
+2023-09-25 13:25:00,21.791,21.792,21.776,21.777,6630.0,BXMT
+2023-09-25 13:24:00,21.815,21.816,21.796,21.797,2622.0,BXMT
+2023-09-25 13:23:00,21.815,21.816,21.815,21.816,788.0,BXMT
+2023-09-25 13:22:00,21.825,21.831,21.815,21.816,1539.0,BXMT
+2023-09-25 13:21:00,21.84,21.841,21.835,21.836,1082.0,BXMT
+2023-09-25 13:20:00,21.835,21.836,21.834,21.836,1657.0,BXMT
+2023-09-25 13:19:00,21.859,21.86,21.835,21.836,5262.0,BXMT
+2023-09-25 13:18:00,21.864,21.865,21.854,21.855,725.0,BXMT
+2023-09-25 13:17:00,21.859,21.86,21.859,21.86,197.0,BXMT
+2023-09-25 13:16:00,21.864,21.865,21.864,21.865,138.0,BXMT
+2023-09-25 13:15:00,21.864,21.865,21.864,21.865,2460.0,BXMT
+2023-09-25 13:14:00,21.874,21.88,21.859,21.865,5639.0,BXMT
+2023-09-25 13:13:00,21.869,21.875,21.869,21.875,777.0,BXMT
+2023-09-25 13:12:00,21.869,21.875,21.869,21.875,542.0,BXMT
+2023-09-25 13:11:00,21.864,21.875,21.864,21.875,1817.0,BXMT
+2023-09-25 13:10:00,21.854,21.855,21.854,21.855,1431.0,BXMT
+2023-09-25 13:09:00,21.854,21.855,21.849,21.855,786.0,BXMT
+2023-09-25 13:08:00,21.854,21.855,21.854,21.855,312.0,BXMT
+2023-09-25 13:07:00,21.835,21.855,21.835,21.847,7486.0,BXMT
+2023-09-25 13:06:00,21.815,21.836,21.815,21.836,4951.0,BXMT
+2023-09-25 13:05:00,21.805,21.816,21.805,21.816,1770.0,BXMT
+2023-09-25 13:04:00,21.815,21.816,21.805,21.811,2922.0,BXMT
+2023-09-25 13:03:00,21.815,21.821,21.815,21.816,837.0,BXMT
+2023-09-25 13:02:00,21.815,21.823,21.815,21.823,2483.0,BXMT
+2023-09-25 13:01:00,21.835,21.836,21.805,21.807,3874.0,BXMT
+2023-09-25 13:00:00,21.836,21.841,21.836,21.841,975.0,BXMT
+2023-09-25 12:59:00,21.844,21.85,21.84,21.845,5626.0,BXMT
+2023-09-25 12:58:00,21.84,21.845,21.84,21.845,335.0,BXMT
+2023-09-25 12:57:00,21.84,21.845,21.84,21.845,1807.0,BXMT
+2023-09-25 12:56:00,21.844,21.845,21.835,21.841,1926.0,BXMT
+2023-09-25 12:55:00,21.84,21.845,21.835,21.841,1498.0,BXMT
+2023-09-25 12:54:00,21.844,21.845,21.84,21.841,6834.0,BXMT
+2023-09-25 12:53:00,21.84,21.845,21.835,21.841,2669.0,BXMT
+2023-09-25 12:52:00,21.835,21.836,21.835,21.836,567.0,BXMT
+2023-09-25 12:51:00,21.84,21.841,21.835,21.836,642.0,BXMT
+2023-09-25 12:50:00,21.864,21.865,21.854,21.855,1720.0,BXMT
+2023-09-25 12:49:00,21.874,21.875,21.865,21.866,642.0,BXMT
+2023-09-25 12:48:00,21.874,21.875,21.864,21.865,536.0,BXMT
+2023-09-25 12:47:00,21.889,21.89,21.874,21.88,2935.0,BXMT
+2023-09-25 12:46:00,21.893,21.899,21.888,21.889,2533.0,BXMT
+2023-09-25 12:45:00,21.874,21.899,21.864,21.899,33173.0,BXMT
+2023-09-25 12:44:00,21.898,21.899,21.878,21.88,10385.0,BXMT
+2023-09-25 12:43:00,21.898,21.904,21.893,21.899,6789.0,BXMT
+2023-09-25 12:42:00,21.893,21.899,21.893,21.894,2630.0,BXMT
+2023-09-25 12:41:00,21.888,21.894,21.888,21.894,1685.0,BXMT
+2023-09-25 12:40:00,21.878,21.884,21.878,21.884,1998.0,BXMT
+2023-09-25 12:39:00,21.874,21.875,21.874,21.875,514.0,BXMT
+2023-09-25 12:38:00,21.883,21.884,21.874,21.875,1078.0,BXMT
+2023-09-25 12:37:00,21.883,21.889,21.883,21.889,1702.0,BXMT
+2023-09-25 12:36:00,21.883,21.894,21.883,21.884,1569.0,BXMT
+2023-09-25 12:35:00,21.912,21.914,21.893,21.894,5087.0,BXMT
+2023-09-25 12:34:00,21.912,21.914,21.912,21.914,399.0,BXMT
+2023-09-25 12:33:00,21.903,21.914,21.903,21.914,1056.0,BXMT
+2023-09-25 12:32:00,21.908,21.913,21.903,21.909,792.0,BXMT
+2023-09-25 12:30:00,21.903,21.904,21.903,21.904,3274.0,BXMT
+2023-09-25 12:29:00,21.908,21.909,21.908,21.909,218.0,BXMT
+2023-09-25 12:28:00,21.898,21.904,21.898,21.904,1288.0,BXMT
+2023-09-25 12:27:00,21.903,21.904,21.893,21.899,498.0,BXMT
+2023-09-25 12:26:00,21.898,21.899,21.893,21.894,1731.0,BXMT
+2023-09-25 12:25:00,21.903,21.904,21.898,21.899,1547.0,BXMT
+2023-09-25 12:24:00,21.893,21.909,21.893,21.909,5415.0,BXMT
+2023-09-25 12:23:00,21.888,21.899,21.888,21.899,1310.0,BXMT
+2023-09-25 12:22:00,21.874,21.894,21.874,21.894,3227.0,BXMT
+2023-09-25 12:21:00,21.864,21.87,21.864,21.87,984.0,BXMT
+2023-09-25 12:20:00,21.869,21.875,21.869,21.875,418.0,BXMT
+2023-09-25 12:19:00,21.869,21.87,21.864,21.865,610.0,BXMT
+2023-09-25 12:18:00,21.864,21.865,21.864,21.865,821.0,BXMT
+2023-09-25 12:17:00,21.844,21.86,21.844,21.855,3767.0,BXMT
+2023-09-25 12:16:00,21.825,21.836,21.825,21.836,1677.0,BXMT
+2023-09-25 12:15:00,21.815,21.817,21.815,21.817,1995.0,BXMT
+2023-09-25 12:14:00,21.815,21.826,21.815,21.826,2964.0,BXMT
+2023-09-25 12:13:00,21.801,21.807,21.801,21.807,564.0,BXMT
+2023-09-25 12:12:00,21.801,21.802,21.801,21.802,1042.0,BXMT
+2023-09-25 12:11:00,21.805,21.807,21.796,21.797,1513.0,BXMT
+2023-09-25 12:10:00,21.786,21.807,21.786,21.807,3075.0,BXMT
+2023-09-25 12:09:00,21.825,21.826,21.791,21.792,15578.0,BXMT
+2023-09-25 12:08:00,21.83,21.831,21.83,21.831,811.0,BXMT
+2023-09-25 12:07:00,21.82,21.831,21.82,21.831,1978.0,BXMT
+2023-09-25 12:06:00,21.84,21.841,21.83,21.831,1670.0,BXMT
+2023-09-25 12:05:00,21.825,21.836,21.825,21.836,5248.0,BXMT
+2023-09-25 12:04:00,21.82,21.826,21.82,21.821,824.0,BXMT
+2023-09-25 12:03:00,21.805,21.816,21.805,21.811,2521.0,BXMT
+2023-09-25 12:02:00,21.805,21.811,21.801,21.811,2662.0,BXMT
+2023-09-25 12:01:00,21.83,21.836,21.815,21.816,3887.0,BXMT
+2023-09-25 12:00:00,21.825,21.826,21.825,21.826,603.0,BXMT
+2023-09-25 11:59:00,21.825,21.831,21.815,21.831,6574.0,BXMT
+2023-09-25 11:58:00,21.825,21.826,21.825,21.826,1457.0,BXMT
+2023-09-25 11:57:00,21.835,21.836,21.82,21.826,2091.0,BXMT
+2023-09-25 11:56:00,21.844,21.845,21.843,21.844,971.0,BXMT
+2023-09-25 11:55:00,21.864,21.875,21.844,21.845,6859.0,BXMT
+2023-09-25 11:54:00,21.864,21.865,21.864,21.865,296.0,BXMT
+2023-09-25 11:53:00,21.854,21.865,21.854,21.865,1264.0,BXMT
+2023-09-25 11:52:00,21.844,21.845,21.844,21.845,3258.0,BXMT
+2023-09-25 11:51:00,21.835,21.836,21.834,21.836,3395.0,BXMT
+2023-09-25 11:50:00,21.825,21.836,21.825,21.836,3196.0,BXMT
+2023-09-25 11:49:00,21.815,21.816,21.815,21.816,112.0,BXMT
+2023-09-25 11:48:00,21.825,21.826,21.82,21.821,982.0,BXMT
+2023-09-25 11:47:00,21.825,21.831,21.825,21.831,574.0,BXMT
+2023-09-25 11:46:00,21.835,21.836,21.825,21.826,1675.0,BXMT
+2023-09-25 11:45:00,21.835,21.845,21.835,21.836,2432.0,BXMT
+2023-09-25 11:44:00,21.825,21.836,21.825,21.836,849.0,BXMT
+2023-09-25 11:43:00,21.786,21.816,21.776,21.816,6641.0,BXMT
+2023-09-25 11:42:00,21.767,21.782,21.767,21.782,1326.0,BXMT
+2023-09-25 11:41:00,21.762,21.768,21.762,21.768,853.0,BXMT
+2023-09-25 11:40:00,21.776,21.777,21.757,21.758,2355.0,BXMT
+2023-09-25 11:39:00,21.776,21.777,21.776,21.777,107.0,BXMT
+2023-09-25 11:38:00,21.767,21.773,21.757,21.768,1537.0,BXMT
+2023-09-25 11:37:00,21.786,21.792,21.767,21.768,5562.0,BXMT
+2023-09-25 11:36:00,21.796,21.797,21.787,21.789,5107.0,BXMT
+2023-09-25 11:35:00,21.794,21.802,21.791,21.792,2059.0,BXMT
+2023-09-25 11:34:00,21.796,21.797,21.796,21.797,1402.0,BXMT
+2023-09-25 11:33:00,21.793,21.794,21.786,21.787,4954.0,BXMT
+2023-09-25 11:32:00,21.776,21.797,21.776,21.797,6894.0,BXMT
+2023-09-25 11:31:00,21.776,21.782,21.776,21.777,899.0,BXMT
+2023-09-25 11:30:00,21.786,21.787,21.768,21.777,3844.0,BXMT
+2023-09-25 11:29:00,21.781,21.782,21.781,21.782,128.0,BXMT
+2023-09-25 11:28:00,21.786,21.787,21.776,21.777,1658.0,BXMT
+2023-09-25 11:27:00,21.795,21.797,21.791,21.792,1436.0,BXMT
+2023-09-25 11:26:00,21.791,21.797,21.786,21.787,3905.0,BXMT
+2023-09-25 11:25:00,21.805,21.812,21.796,21.797,1118.0,BXMT
+2023-09-25 11:24:00,21.801,21.821,21.801,21.807,3755.0,BXMT
+2023-09-25 11:23:00,21.805,21.807,21.805,21.807,312.0,BXMT
+2023-09-25 11:22:00,21.786,21.802,21.786,21.802,789.0,BXMT
+2023-09-25 11:21:00,21.786,21.787,21.776,21.777,1491.0,BXMT
+2023-09-25 11:20:00,21.796,21.807,21.796,21.797,3682.0,BXMT
+2023-09-25 11:19:00,21.796,21.802,21.796,21.797,1675.0,BXMT
+2023-09-25 11:18:00,21.767,21.797,21.767,21.797,2459.0,BXMT
+2023-09-25 11:17:00,21.742,21.768,21.742,21.768,5087.0,BXMT
+2023-09-25 11:16:00,21.737,21.748,21.737,21.748,2048.0,BXMT
+2023-09-25 11:15:00,21.718,21.738,21.718,21.734,4990.0,BXMT
+2023-09-25 11:14:00,21.718,21.719,21.713,21.719,2568.0,BXMT
+2023-09-25 11:13:00,21.728,21.729,21.722,21.729,874.0,BXMT
+2023-09-25 11:12:00,21.713,21.719,21.713,21.719,1061.0,BXMT
+2023-09-25 11:11:00,21.7,21.709,21.7,21.709,1484.0,BXMT
+2023-09-25 11:10:00,21.705,21.706,21.698,21.7,1831.0,BXMT
+2023-09-25 11:09:00,21.679,21.704,21.679,21.704,1997.0,BXMT
+2023-09-25 11:08:00,21.669,21.68,21.669,21.68,1600.0,BXMT
+2023-09-25 11:07:00,21.664,21.67,21.66,21.666,619.0,BXMT
+2023-09-25 11:06:00,21.65,21.666,21.65,21.666,1375.0,BXMT
+2023-09-25 11:05:00,21.63,21.651,21.63,21.651,1292.0,BXMT
+2023-09-25 11:04:00,21.611,21.622,21.611,21.622,3177.0,BXMT
+2023-09-25 11:03:00,21.621,21.622,21.621,21.622,258.0,BXMT
+2023-09-25 11:02:00,21.621,21.622,21.611,21.616,3429.0,BXMT
+2023-09-25 11:01:00,21.621,21.622,21.62,21.621,1136.0,BXMT
+2023-09-25 11:00:00,21.63,21.636,21.63,21.631,2062.0,BXMT
+2023-09-25 10:59:00,21.626,21.631,21.626,21.631,1037.0,BXMT
+2023-09-25 10:58:00,21.64,21.641,21.626,21.627,2293.0,BXMT
+2023-09-25 10:57:00,21.65,21.661,21.65,21.651,4858.0,BXMT
+2023-09-25 10:56:00,21.63,21.641,21.63,21.641,2146.0,BXMT
+2023-09-25 10:55:00,21.621,21.631,21.621,21.631,2639.0,BXMT
+2023-09-25 10:54:00,21.621,21.627,21.621,21.622,5449.0,BXMT
+2023-09-25 10:53:00,21.616,21.631,21.611,21.631,4530.0,BXMT
+2023-09-25 10:52:00,21.611,21.622,21.611,21.622,3453.0,BXMT
+2023-09-25 10:51:00,21.616,21.631,21.611,21.612,3233.0,BXMT
+2023-09-25 10:50:00,21.659,21.661,21.616,21.617,14044.0,BXMT
+2023-09-25 10:49:00,21.656,21.657,21.655,21.656,493.0,BXMT
+2023-09-25 10:48:00,21.645,21.656,21.645,21.651,2276.0,BXMT
+2023-09-25 10:47:00,21.66,21.666,21.64,21.641,2126.0,BXMT
+2023-09-25 10:46:00,21.669,21.67,21.66,21.661,6958.0,BXMT
+2023-09-25 10:45:00,21.65,21.675,21.65,21.675,2601.0,BXMT
+2023-09-25 10:44:00,21.684,21.685,21.66,21.661,3512.0,BXMT
+2023-09-25 10:43:00,21.684,21.685,21.679,21.685,822.0,BXMT
+2023-09-25 10:42:00,21.689,21.7,21.689,21.69,4846.0,BXMT
+2023-09-25 10:41:00,21.679,21.685,21.679,21.685,452.0,BXMT
+2023-09-25 10:40:00,21.669,21.68,21.66,21.68,15186.0,BXMT
+2023-09-25 10:39:00,21.674,21.675,21.664,21.666,1312.0,BXMT
+2023-09-25 10:38:00,21.703,21.704,21.684,21.685,2383.0,BXMT
+2023-09-25 10:37:00,21.696,21.7,21.69,21.7,1502.0,BXMT
+2023-09-25 10:36:00,21.694,21.7,21.694,21.695,3346.0,BXMT
+2023-09-25 10:35:00,21.694,21.7,21.694,21.7,1685.0,BXMT
+2023-09-25 10:34:00,21.689,21.7,21.689,21.7,1531.0,BXMT
+2023-09-25 10:33:00,21.679,21.685,21.679,21.68,2161.0,BXMT
+2023-09-25 10:32:00,21.679,21.68,21.664,21.675,2427.0,BXMT
+2023-09-25 10:31:00,21.674,21.68,21.674,21.68,1348.0,BXMT
+2023-09-25 10:30:00,21.669,21.675,21.664,21.675,3189.0,BXMT
+2023-09-25 10:29:00,21.66,21.67,21.66,21.67,1988.0,BXMT
+2023-09-25 10:28:00,21.65,21.67,21.65,21.67,6877.0,BXMT
+2023-09-25 10:27:00,21.64,21.661,21.64,21.651,3897.0,BXMT
+2023-09-25 10:26:00,21.65,21.661,21.64,21.651,4877.0,BXMT
+2023-09-25 10:25:00,21.66,21.666,21.65,21.657,2378.0,BXMT
+2023-09-25 10:24:00,21.64,21.661,21.64,21.66,2555.0,BXMT
+2023-09-25 10:23:00,21.655,21.656,21.64,21.646,5472.0,BXMT
+2023-09-25 10:22:00,21.645,21.661,21.64,21.661,5166.0,BXMT
+2023-09-25 10:21:00,21.645,21.651,21.635,21.646,26709.0,BXMT
+2023-09-25 10:20:00,21.64,21.651,21.64,21.646,2307.0,BXMT
+2023-09-25 10:19:00,21.669,21.67,21.64,21.641,5708.0,BXMT
+2023-09-25 10:18:00,21.679,21.69,21.664,21.666,3403.0,BXMT
+2023-09-25 10:17:00,21.684,21.685,21.674,21.675,1230.0,BXMT
+2023-09-25 10:16:00,21.689,21.69,21.674,21.69,2516.0,BXMT
+2023-09-25 10:15:00,21.679,21.685,21.674,21.685,1979.0,BXMT
+2023-09-25 10:14:00,21.684,21.689,21.679,21.685,1382.0,BXMT
+2023-09-25 10:13:00,21.669,21.69,21.669,21.689,4531.0,BXMT
+2023-09-25 10:12:00,21.684,21.69,21.674,21.675,2392.0,BXMT
+2023-09-25 10:11:00,21.679,21.685,21.673,21.685,1715.0,BXMT
+2023-09-25 10:10:00,21.674,21.68,21.66,21.68,3108.0,BXMT
+2023-09-25 10:09:00,21.645,21.67,21.645,21.67,3529.0,BXMT
+2023-09-25 10:08:00,21.66,21.661,21.64,21.641,3249.0,BXMT
+2023-09-25 10:07:00,21.674,21.675,21.664,21.666,801.0,BXMT
+2023-09-25 10:06:00,21.66,21.67,21.658,21.67,5262.0,BXMT
+2023-09-25 10:05:00,21.679,21.68,21.645,21.651,4514.0,BXMT
+2023-09-25 10:04:00,21.694,21.695,21.679,21.68,4925.0,BXMT
+2023-09-25 10:03:00,21.689,21.7,21.689,21.69,3511.0,BXMT
+2023-09-25 10:02:00,21.728,21.729,21.689,21.69,4259.0,BXMT
+2023-09-25 10:01:00,21.728,21.738,21.728,21.738,453.0,BXMT
+2023-09-25 10:00:00,21.742,21.743,21.733,21.734,1919.0,BXMT
+2023-09-25 09:59:00,21.757,21.758,21.737,21.743,3738.0,BXMT
+2023-09-25 09:58:00,21.742,21.748,21.742,21.748,3747.0,BXMT
+2023-09-25 09:57:00,21.747,21.768,21.742,21.743,2353.0,BXMT
+2023-09-25 09:56:00,21.747,21.748,21.733,21.743,5073.0,BXMT
+2023-09-25 09:55:00,21.747,21.758,21.747,21.748,2753.0,BXMT
+2023-09-25 09:54:00,21.771,21.782,21.752,21.753,6549.0,BXMT
+2023-09-25 09:53:00,21.767,21.777,21.762,21.777,2861.0,BXMT
+2023-09-25 09:52:00,21.742,21.768,21.742,21.768,2254.0,BXMT
+2023-09-25 09:51:00,21.723,21.738,21.723,21.738,1348.0,BXMT
+2023-09-25 09:50:00,21.728,21.734,21.718,21.734,2886.0,BXMT
+2023-09-25 09:49:00,21.713,21.724,21.713,21.719,2077.0,BXMT
+2023-09-25 09:48:00,21.698,21.719,21.689,21.71,5891.0,BXMT
+2023-09-25 09:47:00,21.728,21.729,21.698,21.7,3007.0,BXMT
+2023-09-25 09:46:00,21.737,21.763,21.737,21.739,4834.0,BXMT
+2023-09-25 09:45:00,21.737,21.753,21.728,21.734,2668.0,BXMT
+2023-09-25 09:44:00,21.747,21.748,21.733,21.748,3151.0,BXMT
+2023-09-25 09:43:00,21.737,21.767,21.737,21.767,3002.0,BXMT
+2023-09-25 09:42:00,21.718,21.729,21.698,21.729,3650.0,BXMT
+2023-09-25 09:41:00,21.708,21.719,21.689,21.709,4632.0,BXMT
+2023-09-25 09:40:00,21.757,21.768,21.718,21.719,7404.0,BXMT
+2023-09-25 09:39:00,21.747,21.763,21.728,21.758,9845.0,BXMT
+2023-09-25 09:38:00,21.747,21.758,21.737,21.758,4487.0,BXMT
+2023-09-25 09:37:00,21.768,21.769,21.737,21.738,5495.0,BXMT
+2023-09-25 09:36:00,21.757,21.777,21.757,21.758,4820.0,BXMT
+2023-09-25 09:35:00,21.736,21.768,21.736,21.763,4574.0,BXMT
+2023-09-25 09:34:00,21.737,21.738,21.733,21.734,1939.0,BXMT
+2023-09-25 09:33:00,21.653,21.69,21.653,21.689,3506.0,BXMT
+2023-09-25 09:32:00,21.689,21.69,21.653,21.654,649.0,BXMT
+2023-09-25 09:31:00,21.64,21.67,21.63,21.651,1095.0,BXMT
+2023-09-25 09:30:00,21.669,21.67,21.635,21.636,18842.0,BXMT
+2023-09-25 09:29:00,21.679,21.69,21.679,21.69,40.0,BXMT
+2023-09-25 09:11:00,21.689,21.69,21.689,21.69,395.0,BXMT
+2023-09-25 09:03:00,21.728,21.729,21.728,21.729,100.0,BXMT
+2023-09-25 08:40:00,21.728,21.729,21.728,21.729,1.0,BXMT
+2023-09-25 08:24:00,21.766,21.767,21.766,21.767,5.0,BXMT
+2023-09-25 08:20:00,21.767,21.768,21.767,21.768,2.0,BXMT
+2023-09-25 08:17:00,21.767,21.768,21.767,21.768,3.0,BXMT
+2023-09-25 08:12:00,21.689,21.69,21.689,21.69,106.0,BXMT
+2023-09-25 08:09:00,21.767,21.768,21.767,21.768,2.0,BXMT
+2023-09-25 08:00:00,21.689,21.777,21.689,21.777,67.0,BXMT
+2023-09-25 07:50:00,21.747,21.748,21.747,21.748,50.0,BXMT
+2023-09-25 07:36:00,21.747,21.748,21.747,21.748,90.0,BXMT
+2023-09-25 07:13:00,21.835,21.836,21.835,21.836,10.0,BXMT
+2023-09-25 07:00:00,21.922,21.982,21.786,21.884,1061.0,BXMT
+2023-09-25 04:37:00,21.825,21.826,21.825,21.826,4.0,BXMT
+2023-09-22 19:49:00,21.942,21.943,21.942,21.943,20.0,BXMT
+2023-09-22 19:31:00,21.786,21.787,21.786,21.787,30.0,BXMT
+2023-09-22 19:00:00,21.786,21.787,21.786,21.787,168889.0,BXMT
+2023-09-22 18:53:00,21.747,21.758,21.747,21.758,135.0,BXMT
+2023-09-22 18:49:00,21.971,21.972,21.971,21.972,6.0,BXMT
+2023-09-22 18:47:00,21.971,21.972,21.971,21.972,1.0,BXMT
+2023-09-22 18:39:00,21.718,21.719,21.718,21.719,2.0,BXMT
+2023-09-22 18:30:00,21.786,21.787,21.786,21.787,168889.0,BXMT
+2023-09-22 18:28:00,21.971,21.972,21.971,21.972,5.0,BXMT
+2023-09-22 17:28:00,21.728,21.729,21.728,21.729,60.0,BXMT
+2023-09-22 16:52:00,21.786,21.787,21.786,21.787,1497.0,BXMT
+2023-09-22 16:33:00,21.844,21.845,21.835,21.836,128.0,BXMT
+2023-09-22 16:16:00,21.786,21.787,21.786,21.787,3671.0,BXMT
+2023-09-22 16:10:00,21.786,21.787,21.786,21.787,168889.0,BXMT
+2023-09-22 16:01:00,21.786,22.011,21.786,22.011,12124.0,BXMT
+2023-09-22 16:00:00,21.791,21.797,21.786,21.787,372451.0,BXMT
+2023-09-22 15:59:00,21.791,21.797,21.757,21.797,68711.0,BXMT
+2023-09-22 15:58:00,21.791,21.797,21.786,21.787,24925.0,BXMT
+2023-09-22 15:57:00,21.801,21.807,21.786,21.792,28092.0,BXMT
+2023-09-22 15:56:00,21.801,21.807,21.796,21.802,18773.0,BXMT
+2023-09-22 15:55:00,21.796,21.807,21.795,21.807,15254.0,BXMT
+2023-09-22 15:54:00,21.796,21.802,21.786,21.792,20043.0,BXMT
+2023-09-22 15:53:00,21.776,21.792,21.767,21.792,15625.0,BXMT
+2023-09-22 15:52:00,21.791,21.792,21.767,21.768,10847.0,BXMT
+2023-09-22 15:51:00,21.81,21.811,21.786,21.792,22997.0,BXMT
+2023-09-22 15:50:00,21.815,21.821,21.805,21.807,20059.0,BXMT
+2023-09-22 15:49:00,21.805,21.816,21.801,21.816,13536.0,BXMT
+2023-09-22 15:48:00,21.801,21.807,21.786,21.802,14246.0,BXMT
+2023-09-22 15:47:00,21.801,21.807,21.796,21.797,3734.0,BXMT
+2023-09-22 15:46:00,21.801,21.811,21.801,21.807,9410.0,BXMT
+2023-09-22 15:45:00,21.781,21.807,21.771,21.807,20337.0,BXMT
+2023-09-22 15:44:00,21.786,21.792,21.771,21.782,9161.0,BXMT
+2023-09-22 15:43:00,21.786,21.802,21.786,21.787,9606.0,BXMT
+2023-09-22 15:42:00,21.805,21.807,21.788,21.79,4268.0,BXMT
+2023-09-22 15:41:00,21.82,21.826,21.805,21.807,7634.0,BXMT
+2023-09-22 15:40:00,21.835,21.836,21.825,21.826,6125.0,BXMT
+2023-09-22 15:39:00,21.815,21.836,21.815,21.836,12618.0,BXMT
+2023-09-22 15:38:00,21.815,21.821,21.805,21.811,3708.0,BXMT
+2023-09-22 15:37:00,21.815,21.821,21.815,21.816,3087.0,BXMT
+2023-09-22 15:36:00,21.82,21.826,21.815,21.826,5208.0,BXMT
+2023-09-22 15:35:00,21.83,21.831,21.81,21.816,5255.0,BXMT
+2023-09-22 15:34:00,21.844,21.845,21.835,21.836,4603.0,BXMT
+2023-09-22 15:33:00,21.847,21.86,21.844,21.845,6287.0,BXMT
+2023-09-22 15:32:00,21.883,21.884,21.847,21.848,11248.0,BXMT
+2023-09-22 15:31:00,21.893,21.902,21.886,21.894,13806.0,BXMT
+2023-09-22 15:30:00,21.893,21.894,21.883,21.889,12100.0,BXMT
+2023-09-22 15:29:00,21.893,21.904,21.893,21.894,2438.0,BXMT
+2023-09-22 15:28:00,21.903,21.904,21.893,21.899,3280.0,BXMT
+2023-09-22 15:27:00,21.902,21.909,21.895,21.897,9539.0,BXMT
+2023-09-22 15:26:00,21.893,21.904,21.893,21.904,2318.0,BXMT
+2023-09-22 15:25:00,21.903,21.904,21.893,21.894,5120.0,BXMT
+2023-09-22 15:24:00,21.912,21.918,21.893,21.904,5015.0,BXMT
+2023-09-22 15:23:00,21.893,21.904,21.889,21.904,2821.0,BXMT
+2023-09-22 15:22:00,21.874,21.889,21.874,21.889,5418.0,BXMT
+2023-09-22 15:21:00,21.883,21.889,21.869,21.875,6520.0,BXMT
+2023-09-22 15:20:00,21.898,21.904,21.874,21.88,8006.0,BXMT
+2023-09-22 15:19:00,21.898,21.904,21.898,21.899,1866.0,BXMT
+2023-09-22 15:18:00,21.883,21.899,21.874,21.899,10443.0,BXMT
+2023-09-22 15:17:00,21.898,21.899,21.874,21.88,3136.0,BXMT
+2023-09-22 15:16:00,21.917,21.918,21.903,21.904,5858.0,BXMT
+2023-09-22 15:15:00,21.908,21.918,21.905,21.918,4591.0,BXMT
+2023-09-22 15:14:00,21.917,21.922,21.903,21.909,10475.0,BXMT
+2023-09-22 15:13:00,21.912,21.928,21.912,21.914,10666.0,BXMT
+2023-09-22 15:12:00,21.898,21.913,21.893,21.913,12079.0,BXMT
+2023-09-22 15:11:00,21.908,21.909,21.893,21.9,5277.0,BXMT
+2023-09-22 15:10:00,21.903,21.909,21.898,21.904,2436.0,BXMT
+2023-09-22 15:09:00,21.883,21.899,21.883,21.899,8074.0,BXMT
+2023-09-22 15:08:00,21.849,21.884,21.844,21.884,48477.0,BXMT
+2023-09-22 15:07:00,21.859,21.865,21.854,21.855,19460.0,BXMT
+2023-09-22 15:06:00,21.844,21.86,21.844,21.86,5341.0,BXMT
+2023-09-22 15:05:00,21.835,21.841,21.835,21.841,3308.0,BXMT
+2023-09-22 15:04:00,21.84,21.845,21.835,21.836,2815.0,BXMT
+2023-09-22 15:03:00,21.854,21.86,21.844,21.845,3482.0,BXMT
+2023-09-22 15:02:00,21.844,21.86,21.844,21.86,4206.0,BXMT
+2023-09-22 15:01:00,21.818,21.845,21.818,21.836,3629.0,BXMT
+2023-09-22 15:00:00,21.796,21.826,21.796,21.821,5232.0,BXMT
+2023-09-22 14:59:00,21.791,21.802,21.786,21.802,5491.0,BXMT
+2023-09-22 14:58:00,21.796,21.797,21.786,21.787,4152.0,BXMT
+2023-09-22 14:57:00,21.801,21.802,21.796,21.802,1008.0,BXMT
+2023-09-22 14:56:00,21.788,21.802,21.786,21.802,6259.0,BXMT
+2023-09-22 14:55:00,21.795,21.807,21.786,21.787,4599.0,BXMT
+2023-09-22 14:54:00,21.786,21.797,21.781,21.792,4266.0,BXMT
+2023-09-22 14:53:00,21.786,21.787,21.776,21.78,2926.0,BXMT
+2023-09-22 14:52:00,21.786,21.792,21.786,21.791,1461.0,BXMT
+2023-09-22 14:51:00,21.796,21.797,21.786,21.787,1790.0,BXMT
+2023-09-22 14:50:00,21.791,21.797,21.791,21.797,342.0,BXMT
+2023-09-22 14:49:00,21.779,21.797,21.779,21.792,3272.0,BXMT
+2023-09-22 14:48:00,21.779,21.787,21.776,21.78,1413.0,BXMT
+2023-09-22 14:47:00,21.786,21.787,21.776,21.782,2059.0,BXMT
+2023-09-22 14:46:00,21.776,21.787,21.776,21.782,1998.0,BXMT
+2023-09-22 14:45:00,21.776,21.782,21.767,21.777,6178.0,BXMT
+2023-09-22 14:44:00,21.786,21.787,21.767,21.777,2698.0,BXMT
+2023-09-22 14:43:00,21.786,21.792,21.786,21.787,1226.0,BXMT
+2023-09-22 14:42:00,21.805,21.807,21.786,21.79,2268.0,BXMT
+2023-09-22 14:41:00,21.805,21.811,21.805,21.807,2485.0,BXMT
+2023-09-22 14:40:00,21.791,21.802,21.786,21.802,4352.0,BXMT
+2023-09-22 14:39:00,21.786,21.792,21.781,21.792,2261.0,BXMT
+2023-09-22 14:38:00,21.805,21.807,21.776,21.787,5116.0,BXMT
+2023-09-22 14:37:00,21.815,21.816,21.805,21.807,2204.0,BXMT
+2023-09-22 14:36:00,21.815,21.816,21.805,21.807,3883.0,BXMT
+2023-09-22 14:35:00,21.796,21.821,21.796,21.816,4894.0,BXMT
+2023-09-22 14:34:00,21.791,21.802,21.786,21.799,3876.0,BXMT
+2023-09-22 14:33:00,21.776,21.792,21.776,21.792,2203.0,BXMT
+2023-09-22 14:32:00,21.786,21.787,21.776,21.777,2403.0,BXMT
+2023-09-22 14:31:00,21.786,21.807,21.786,21.795,5918.0,BXMT
+2023-09-22 14:30:00,21.786,21.797,21.786,21.787,3627.0,BXMT
+2023-09-22 14:29:00,21.786,21.792,21.786,21.792,2863.0,BXMT
+2023-09-22 14:28:00,21.791,21.792,21.786,21.787,2376.0,BXMT
+2023-09-22 14:27:00,21.796,21.797,21.786,21.787,2984.0,BXMT
+2023-09-22 14:26:00,21.805,21.811,21.801,21.802,1891.0,BXMT
+2023-09-22 14:25:00,21.81,21.816,21.805,21.807,3560.0,BXMT
+2023-09-22 14:24:00,21.825,21.836,21.805,21.807,9613.0,BXMT
+2023-09-22 14:23:00,21.805,21.826,21.805,21.826,3666.0,BXMT
+2023-09-22 14:22:00,21.801,21.807,21.801,21.802,1723.0,BXMT
+2023-09-22 14:21:00,21.786,21.802,21.786,21.802,2010.0,BXMT
+2023-09-22 14:20:00,21.757,21.787,21.757,21.787,14748.0,BXMT
+2023-09-22 14:19:00,21.737,21.758,21.737,21.748,4307.0,BXMT
+2023-09-22 14:18:00,21.737,21.748,21.737,21.738,1845.0,BXMT
+2023-09-22 14:17:00,21.737,21.748,21.728,21.738,9272.0,BXMT
+2023-09-22 14:16:00,21.757,21.758,21.737,21.738,3330.0,BXMT
+2023-09-22 14:15:00,21.747,21.763,21.747,21.758,7520.0,BXMT
+2023-09-22 14:14:00,21.747,21.758,21.747,21.748,1831.0,BXMT
+2023-09-22 14:13:00,21.757,21.758,21.747,21.748,1926.0,BXMT
+2023-09-22 14:12:00,21.757,21.763,21.747,21.758,4654.0,BXMT
+2023-09-22 14:11:00,21.766,21.768,21.766,21.768,2375.0,BXMT
+2023-09-22 14:10:00,21.759,21.773,21.757,21.758,5123.0,BXMT
+2023-09-22 14:09:00,21.762,21.768,21.757,21.768,1936.0,BXMT
+2023-09-22 14:08:00,21.767,21.768,21.762,21.768,3044.0,BXMT
+2023-09-22 14:07:00,21.786,21.787,21.776,21.777,2304.0,BXMT
+2023-09-22 14:06:00,21.796,21.797,21.786,21.787,2427.0,BXMT
+2023-09-22 14:05:00,21.796,21.802,21.788,21.802,2511.0,BXMT
+2023-09-22 14:04:00,21.786,21.797,21.786,21.788,4873.0,BXMT
+2023-09-22 14:03:00,21.796,21.802,21.776,21.78,4524.0,BXMT
+2023-09-22 14:02:00,21.81,21.811,21.786,21.787,2667.0,BXMT
+2023-09-22 14:01:00,21.815,21.816,21.805,21.807,2828.0,BXMT
+2023-09-22 14:00:00,21.815,21.826,21.81,21.819,2873.0,BXMT
+2023-09-22 13:59:00,21.835,21.841,21.815,21.816,6396.0,BXMT
+2023-09-22 13:58:00,21.835,21.841,21.827,21.841,10013.0,BXMT
+2023-09-22 13:57:00,21.83,21.831,21.825,21.831,3001.0,BXMT
+2023-09-22 13:56:00,21.835,21.836,21.825,21.826,1525.0,BXMT
+2023-09-22 13:55:00,21.825,21.841,21.825,21.836,3386.0,BXMT
+2023-09-22 13:54:00,21.835,21.836,21.825,21.836,3734.0,BXMT
+2023-09-22 13:53:00,21.847,21.86,21.84,21.845,6387.0,BXMT
+2023-09-22 13:52:00,21.854,21.855,21.849,21.855,1934.0,BXMT
+2023-09-22 13:51:00,21.844,21.855,21.844,21.855,2661.0,BXMT
+2023-09-22 13:50:00,21.835,21.845,21.835,21.845,2904.0,BXMT
+2023-09-22 13:49:00,21.835,21.845,21.825,21.836,6692.0,BXMT
+2023-09-22 13:48:00,21.844,21.85,21.84,21.841,4085.0,BXMT
+2023-09-22 13:47:00,21.854,21.855,21.844,21.845,2406.0,BXMT
+2023-09-22 13:46:00,21.854,21.864,21.854,21.855,2812.0,BXMT
+2023-09-22 13:45:00,21.84,21.855,21.835,21.855,3532.0,BXMT
+2023-09-22 13:44:00,21.835,21.836,21.835,21.836,1566.0,BXMT
+2023-09-22 13:43:00,21.84,21.846,21.835,21.836,8222.0,BXMT
+2023-09-22 13:42:00,21.844,21.845,21.835,21.836,2767.0,BXMT
+2023-09-22 13:41:00,21.84,21.85,21.837,21.85,2434.0,BXMT
+2023-09-22 13:40:00,21.83,21.841,21.825,21.841,4938.0,BXMT
+2023-09-22 13:39:00,21.815,21.831,21.815,21.831,5804.0,BXMT
+2023-09-22 13:38:00,21.864,21.865,21.835,21.836,4146.0,BXMT
+2023-09-22 13:37:00,21.893,21.894,21.864,21.865,4101.0,BXMT
+2023-09-22 13:36:00,21.883,21.894,21.883,21.894,4001.0,BXMT
+2023-09-22 13:35:00,21.883,21.894,21.883,21.887,2366.0,BXMT
+2023-09-22 13:34:00,21.864,21.88,21.864,21.88,4041.0,BXMT
+2023-09-22 13:33:00,21.864,21.87,21.864,21.865,1248.0,BXMT
+2023-09-22 13:32:00,21.849,21.865,21.849,21.865,4102.0,BXMT
+2023-09-22 13:31:00,21.854,21.855,21.844,21.845,2206.0,BXMT
+2023-09-22 13:30:00,21.874,21.875,21.854,21.86,1305.0,BXMT
+2023-09-22 13:29:00,21.883,21.889,21.864,21.88,7624.0,BXMT
+2023-09-22 13:28:00,21.864,21.884,21.864,21.884,4649.0,BXMT
+2023-09-22 13:27:00,21.869,21.87,21.854,21.865,3292.0,BXMT
+2023-09-22 13:26:00,21.864,21.875,21.854,21.865,8042.0,BXMT
+2023-09-22 13:25:00,21.883,21.884,21.883,21.884,2503.0,BXMT
+2023-09-22 13:24:00,21.893,21.894,21.874,21.877,4140.0,BXMT
+2023-09-22 13:23:00,21.893,21.894,21.883,21.894,5197.0,BXMT
+2023-09-22 13:22:00,21.903,21.906,21.898,21.899,1509.0,BXMT
+2023-09-22 13:21:00,21.903,21.909,21.898,21.906,1752.0,BXMT
+2023-09-22 13:20:00,21.917,21.918,21.898,21.904,3578.0,BXMT
+2023-09-22 13:19:00,21.922,21.923,21.912,21.916,1256.0,BXMT
+2023-09-22 13:18:00,21.942,21.943,21.922,21.923,3474.0,BXMT
+2023-09-22 13:17:00,21.947,21.952,21.942,21.952,1316.0,BXMT
+2023-09-22 13:16:00,21.944,21.948,21.942,21.945,1138.0,BXMT
+2023-09-22 13:15:00,21.951,21.952,21.944,21.945,700.0,BXMT
+2023-09-22 13:14:00,21.956,21.957,21.951,21.952,2517.0,BXMT
+2023-09-22 13:13:00,21.966,21.967,21.956,21.957,2219.0,BXMT
+2023-09-22 13:12:00,21.951,21.972,21.951,21.971,5066.0,BXMT
+2023-09-22 13:11:00,21.951,21.957,21.951,21.952,1498.0,BXMT
+2023-09-22 13:10:00,21.956,21.957,21.942,21.957,3382.0,BXMT
+2023-09-22 13:09:00,21.966,21.967,21.951,21.957,1157.0,BXMT
+2023-09-22 13:08:00,21.981,21.982,21.961,21.965,1103.0,BXMT
+2023-09-22 13:07:00,22.0,22.001,21.981,21.982,3487.0,BXMT
+2023-09-22 13:06:00,21.981,22.001,21.981,22.001,5872.0,BXMT
+2023-09-22 13:05:00,21.971,21.982,21.971,21.982,4967.0,BXMT
+2023-09-22 13:04:00,21.966,21.982,21.966,21.982,3339.0,BXMT
+2023-09-22 13:03:00,21.966,21.972,21.961,21.967,1054.0,BXMT
+2023-09-22 13:02:00,21.961,21.967,21.961,21.967,2009.0,BXMT
+2023-09-22 13:01:00,21.949,21.952,21.942,21.952,5859.0,BXMT
+2023-09-22 13:00:00,21.947,21.948,21.947,21.948,271.0,BXMT
+2023-09-22 12:59:00,21.956,21.957,21.947,21.948,1510.0,BXMT
+2023-09-22 12:58:00,21.97,21.971,21.951,21.957,15613.0,BXMT
+2023-09-22 12:57:00,21.961,21.967,21.951,21.967,6507.0,BXMT
+2023-09-22 12:56:00,21.947,21.962,21.942,21.962,3900.0,BXMT
+2023-09-22 12:55:00,21.947,21.952,21.947,21.948,562.0,BXMT
+2023-09-22 12:54:00,21.956,21.957,21.942,21.948,2019.0,BXMT
+2023-09-22 12:53:00,21.956,21.962,21.956,21.957,1303.0,BXMT
+2023-09-22 12:52:00,21.951,21.962,21.951,21.962,510.0,BXMT
+2023-09-22 12:51:00,21.961,21.962,21.959,21.96,724.0,BXMT
+2023-09-22 12:50:00,21.956,21.962,21.951,21.962,2255.0,BXMT
+2023-09-22 12:49:00,21.951,21.957,21.951,21.957,405.0,BXMT
+2023-09-22 12:48:00,21.956,21.957,21.942,21.952,6014.0,BXMT
+2023-09-22 12:47:00,21.961,21.967,21.961,21.967,2588.0,BXMT
+2023-09-22 12:46:00,21.966,21.972,21.966,21.972,398.0,BXMT
+2023-09-22 12:45:00,21.961,21.972,21.961,21.972,306.0,BXMT
+2023-09-22 12:44:00,21.958,21.972,21.958,21.967,3001.0,BXMT
+2023-09-22 12:43:00,21.961,21.967,21.956,21.957,3737.0,BXMT
+2023-09-22 12:42:00,21.976,21.977,21.961,21.962,4596.0,BXMT
+2023-09-22 12:41:00,21.976,21.982,21.976,21.981,2279.0,BXMT
+2023-09-22 12:40:00,22.0,22.001,21.981,21.982,3462.0,BXMT
+2023-09-22 12:39:00,22.0,22.001,21.995,21.996,271.0,BXMT
+2023-09-22 12:38:00,21.99,22.001,21.99,21.996,1948.0,BXMT
+2023-09-22 12:37:00,21.971,21.991,21.971,21.991,2483.0,BXMT
+2023-09-22 12:36:00,21.971,21.972,21.961,21.972,1159.0,BXMT
+2023-09-22 12:35:00,21.951,21.982,21.942,21.962,14257.0,BXMT
+2023-09-22 12:34:00,21.951,21.957,21.949,21.957,1666.0,BXMT
+2023-09-22 12:33:00,21.942,21.943,21.937,21.943,2293.0,BXMT
+2023-09-22 12:32:00,21.922,21.938,21.922,21.938,4129.0,BXMT
+2023-09-22 12:31:00,21.922,21.923,21.917,21.923,1588.0,BXMT
+2023-09-22 12:30:00,21.917,21.918,21.917,21.918,200.0,BXMT
+2023-09-22 12:29:00,21.917,21.918,21.912,21.918,596.0,BXMT
+2023-09-22 12:27:00,21.932,21.933,21.914,21.915,6121.0,BXMT
+2023-09-22 12:26:00,21.932,21.933,21.922,21.923,504.0,BXMT
+2023-09-22 12:25:00,21.927,21.933,21.927,21.933,481.0,BXMT
+2023-09-22 12:24:00,21.922,21.933,21.922,21.933,2819.0,BXMT
+2023-09-22 12:23:00,21.917,21.923,21.912,21.918,2459.0,BXMT
+2023-09-22 12:22:00,21.917,21.923,21.912,21.923,4063.0,BXMT
+2023-09-22 12:21:00,21.922,21.923,21.913,21.914,1538.0,BXMT
+2023-09-22 12:20:00,21.922,21.923,21.917,21.921,1026.0,BXMT
+2023-09-22 12:19:00,21.917,21.918,21.917,21.918,226.0,BXMT
+2023-09-22 12:18:00,21.898,21.923,21.898,21.923,2244.0,BXMT
+2023-09-22 12:17:00,21.893,21.904,21.893,21.894,324.0,BXMT
+2023-09-22 12:16:00,21.874,21.899,21.874,21.889,4528.0,BXMT
+2023-09-22 12:15:00,21.874,21.88,21.874,21.875,1583.0,BXMT
+2023-09-22 12:14:00,21.864,21.889,21.859,21.88,5344.0,BXMT
+2023-09-22 12:13:00,21.864,21.865,21.864,21.865,400.0,BXMT
+2023-09-22 12:12:00,21.854,21.86,21.854,21.86,577.0,BXMT
+2023-09-22 12:11:00,21.849,21.855,21.849,21.855,5645.0,BXMT
+2023-09-22 12:10:00,21.864,21.865,21.844,21.85,2900.0,BXMT
+2023-09-22 12:09:00,21.864,21.865,21.859,21.865,2102.0,BXMT
+2023-09-22 12:08:00,21.864,21.875,21.864,21.87,3338.0,BXMT
+2023-09-22 12:07:00,21.854,21.865,21.854,21.865,2176.0,BXMT
+2023-09-22 12:06:00,21.825,21.85,21.825,21.845,6347.0,BXMT
+2023-09-22 12:05:00,21.844,21.845,21.83,21.836,2726.0,BXMT
+2023-09-22 12:04:00,21.844,21.855,21.844,21.85,1467.0,BXMT
+2023-09-22 12:03:00,21.844,21.845,21.844,21.845,1084.0,BXMT
+2023-09-22 12:02:00,21.844,21.845,21.84,21.845,1550.0,BXMT
+2023-09-22 12:01:00,21.844,21.85,21.844,21.85,2016.0,BXMT
+2023-09-22 12:00:00,21.864,21.865,21.835,21.841,3182.0,BXMT
+2023-09-22 11:59:00,21.869,21.874,21.869,21.87,1230.0,BXMT
+2023-09-22 11:58:00,21.883,21.884,21.864,21.87,4586.0,BXMT
+2023-09-22 11:57:00,21.888,21.889,21.883,21.884,1750.0,BXMT
+2023-09-22 11:56:00,21.922,21.923,21.888,21.889,3531.0,BXMT
+2023-09-22 11:55:00,21.922,21.923,21.922,21.923,226.0,BXMT
+2023-09-22 11:54:00,21.922,21.923,21.913,21.923,1947.0,BXMT
+2023-09-22 11:53:00,21.912,21.923,21.912,21.923,1008.0,BXMT
+2023-09-22 11:52:00,21.922,21.928,21.922,21.923,2756.0,BXMT
+2023-09-22 11:51:00,21.922,21.928,21.922,21.923,1685.0,BXMT
+2023-09-22 11:50:00,21.922,21.923,21.898,21.914,5857.0,BXMT
+2023-09-22 11:49:00,21.922,21.923,21.922,21.923,444.0,BXMT
+2023-09-22 11:48:00,21.922,21.923,21.917,21.918,321.0,BXMT
+2023-09-22 11:47:00,21.912,21.923,21.912,21.923,1418.0,BXMT
+2023-09-22 11:46:00,21.912,21.914,21.912,21.914,911.0,BXMT
+2023-09-22 11:45:00,21.917,21.923,21.912,21.923,3655.0,BXMT
+2023-09-22 11:44:00,21.942,21.943,21.917,21.918,5073.0,BXMT
+2023-09-22 11:43:00,21.947,21.952,21.947,21.948,862.0,BXMT
+2023-09-22 11:42:00,21.953,21.962,21.948,21.949,4262.0,BXMT
+2023-09-22 11:41:00,21.956,21.962,21.952,21.962,1567.0,BXMT
+2023-09-22 11:40:00,21.966,21.967,21.961,21.962,1149.0,BXMT
+2023-09-22 11:39:00,21.961,21.972,21.961,21.962,4550.0,BXMT
+2023-09-22 11:36:00,21.956,21.962,21.956,21.957,3111.0,BXMT
+2023-09-22 11:35:00,21.922,21.962,21.922,21.957,13871.0,BXMT
+2023-09-22 11:34:00,21.922,21.923,21.917,21.918,814.0,BXMT
+2023-09-22 11:33:00,21.917,21.923,21.917,21.923,837.0,BXMT
+2023-09-22 11:32:00,21.912,21.918,21.912,21.918,1104.0,BXMT
+2023-09-22 11:31:00,21.893,21.914,21.891,21.914,3454.0,BXMT
+2023-09-22 11:30:00,21.927,21.928,21.898,21.899,4214.0,BXMT
+2023-09-22 11:29:00,21.922,21.928,21.922,21.928,2257.0,BXMT
+2023-09-22 11:28:00,21.922,21.933,21.922,21.933,2085.0,BXMT
+2023-09-22 11:27:00,21.908,21.923,21.903,21.918,4681.0,BXMT
+2023-09-22 11:26:00,21.893,21.904,21.893,21.904,1554.0,BXMT
+2023-09-22 11:25:00,21.874,21.884,21.874,21.884,5382.0,BXMT
+2023-09-22 11:24:00,21.864,21.865,21.854,21.865,2704.0,BXMT
+2023-09-22 11:23:00,21.874,21.875,21.869,21.87,897.0,BXMT
+2023-09-22 11:22:00,21.878,21.884,21.864,21.875,3030.0,BXMT
+2023-09-22 11:21:00,21.854,21.875,21.854,21.875,4396.0,BXMT
+2023-09-22 11:20:00,21.854,21.855,21.849,21.85,1352.0,BXMT
+2023-09-22 11:19:00,21.853,21.865,21.849,21.855,2150.0,BXMT
+2023-09-22 11:18:00,21.864,21.865,21.844,21.845,5955.0,BXMT
+2023-09-22 11:17:00,21.854,21.865,21.854,21.865,1568.0,BXMT
+2023-09-22 11:16:00,21.844,21.85,21.844,21.85,2092.0,BXMT
+2023-09-22 11:15:00,21.825,21.845,21.825,21.845,6404.0,BXMT
+2023-09-22 11:14:00,21.815,21.821,21.815,21.821,987.0,BXMT
+2023-09-22 11:13:00,21.82,21.821,21.815,21.816,2089.0,BXMT
+2023-09-22 11:12:00,21.815,21.826,21.815,21.821,6314.0,BXMT
+2023-09-22 11:11:00,21.854,21.855,21.815,21.816,6525.0,BXMT
+2023-09-22 11:10:00,21.854,21.855,21.844,21.855,2963.0,BXMT
+2023-09-22 11:09:00,21.883,21.884,21.859,21.86,2613.0,BXMT
+2023-09-22 11:08:00,21.883,21.884,21.878,21.884,1809.0,BXMT
+2023-09-22 11:07:00,21.864,21.875,21.864,21.875,2507.0,BXMT
+2023-09-22 11:06:00,21.835,21.855,21.835,21.855,4862.0,BXMT
+2023-09-22 11:05:00,21.83,21.836,21.83,21.836,1848.0,BXMT
+2023-09-22 11:04:00,21.825,21.831,21.825,21.826,1895.0,BXMT
+2023-09-22 11:03:00,21.854,21.855,21.825,21.826,10592.0,BXMT
+2023-09-22 11:02:00,21.844,21.865,21.844,21.865,2904.0,BXMT
+2023-09-22 11:01:00,21.854,21.855,21.83,21.845,5410.0,BXMT
+2023-09-22 11:00:00,21.893,21.895,21.864,21.865,3957.0,BXMT
+2023-09-22 10:59:00,21.864,21.884,21.864,21.884,6494.0,BXMT
+2023-09-22 10:58:00,21.869,21.87,21.868,21.869,560.0,BXMT
+2023-09-22 10:57:00,21.864,21.87,21.864,21.865,410.0,BXMT
+2023-09-22 10:56:00,21.893,21.894,21.893,21.894,1169.0,BXMT
+2023-09-22 10:55:00,21.91,21.923,21.903,21.904,8253.0,BXMT
+2023-09-22 10:54:00,21.927,21.928,21.888,21.914,41006.0,BXMT
+2023-09-22 10:53:00,21.931,21.933,21.927,21.928,1798.0,BXMT
+2023-09-22 10:52:00,21.937,21.938,21.922,21.928,2270.0,BXMT
+2023-09-22 10:51:00,21.942,21.952,21.932,21.933,5122.0,BXMT
+2023-09-22 10:50:00,21.956,21.957,21.937,21.938,4863.0,BXMT
+2023-09-22 10:49:00,21.947,21.957,21.947,21.957,2956.0,BXMT
+2023-09-22 10:48:00,21.937,21.952,21.937,21.952,1153.0,BXMT
+2023-09-22 10:47:00,21.942,21.952,21.942,21.943,5265.0,BXMT
+2023-09-22 10:46:00,21.942,21.952,21.937,21.938,4233.0,BXMT
+2023-09-22 10:45:00,21.922,21.943,21.922,21.933,5323.0,BXMT
+2023-09-22 10:44:00,21.912,21.928,21.912,21.923,5368.0,BXMT
+2023-09-22 10:43:00,21.903,21.909,21.903,21.904,4353.0,BXMT
+2023-09-22 10:42:00,21.912,21.914,21.893,21.904,6824.0,BXMT
+2023-09-22 10:41:00,21.942,21.943,21.917,21.918,6872.0,BXMT
+2023-09-22 10:40:00,21.956,21.957,21.947,21.948,1419.0,BXMT
+2023-09-22 10:39:00,21.951,21.959,21.951,21.957,1674.0,BXMT
+2023-09-22 10:38:00,21.942,21.962,21.942,21.952,4086.0,BXMT
+2023-09-22 10:37:00,21.932,21.938,21.932,21.938,314.0,BXMT
+2023-09-22 10:36:00,21.932,21.943,21.927,21.933,6539.0,BXMT
+2023-09-22 10:35:00,21.932,21.933,21.922,21.928,2283.0,BXMT
+2023-09-22 10:34:00,21.912,21.938,21.903,21.933,3185.0,BXMT
+2023-09-22 10:33:00,21.883,21.914,21.883,21.904,4272.0,BXMT
+2023-09-22 10:32:00,21.883,21.894,21.883,21.889,2879.0,BXMT
+2023-09-22 10:31:00,21.854,21.875,21.854,21.875,3159.0,BXMT
+2023-09-22 10:30:00,21.835,21.86,21.835,21.85,3781.0,BXMT
+2023-09-22 10:29:00,21.815,21.839,21.815,21.836,4475.0,BXMT
+2023-09-22 10:28:00,21.825,21.831,21.815,21.816,3195.0,BXMT
+2023-09-22 10:27:00,21.801,21.826,21.801,21.826,2010.0,BXMT
+2023-09-22 10:26:00,21.796,21.802,21.796,21.802,2439.0,BXMT
+2023-09-22 10:25:00,21.796,21.802,21.781,21.802,3372.0,BXMT
+2023-09-22 10:24:00,21.786,21.798,21.786,21.797,2185.0,BXMT
+2023-09-22 10:23:00,21.737,21.782,21.737,21.782,5145.0,BXMT
+2023-09-22 10:22:00,21.723,21.734,21.723,21.734,2039.0,BXMT
+2023-09-22 10:21:00,21.733,21.734,21.723,21.724,1806.0,BXMT
+2023-09-22 10:20:00,21.757,21.758,21.737,21.738,5074.0,BXMT
+2023-09-22 10:19:00,21.747,21.753,21.747,21.753,2637.0,BXMT
+2023-09-22 10:18:00,21.733,21.748,21.727,21.738,16607.0,BXMT
+2023-09-22 10:17:00,21.737,21.738,21.718,21.729,7122.0,BXMT
+2023-09-22 10:16:00,21.757,21.758,21.737,21.743,10544.0,BXMT
+2023-09-22 10:15:00,21.752,21.753,21.737,21.749,3021.0,BXMT
+2023-09-22 10:14:00,21.747,21.758,21.733,21.753,5031.0,BXMT
+2023-09-22 10:13:00,21.747,21.768,21.742,21.753,11999.0,BXMT
+2023-09-22 10:12:00,21.728,21.748,21.728,21.748,2765.0,BXMT
+2023-09-22 10:11:00,21.776,21.782,21.737,21.738,13786.0,BXMT
+2023-09-22 10:10:00,21.801,21.807,21.776,21.777,7603.0,BXMT
+2023-09-22 10:09:00,21.796,21.797,21.786,21.797,2192.0,BXMT
+2023-09-22 10:08:00,21.771,21.797,21.771,21.791,3245.0,BXMT
+2023-09-22 10:07:00,21.757,21.782,21.757,21.777,2416.0,BXMT
+2023-09-22 10:06:00,21.728,21.768,21.728,21.748,3922.0,BXMT
+2023-09-22 10:05:00,21.679,21.721,21.679,21.719,9866.0,BXMT
+2023-09-22 10:04:00,21.679,21.685,21.669,21.68,4190.0,BXMT
+2023-09-22 10:03:00,21.669,21.69,21.669,21.67,4364.0,BXMT
+2023-09-22 10:02:00,21.65,21.666,21.65,21.666,362.0,BXMT
+2023-09-22 10:01:00,21.64,21.661,21.64,21.651,6206.0,BXMT
+2023-09-22 10:00:00,21.64,21.661,21.64,21.651,8076.0,BXMT
+2023-09-22 09:59:00,21.64,21.651,21.626,21.641,7922.0,BXMT
+2023-09-22 09:58:00,21.606,21.627,21.601,21.627,922.0,BXMT
+2023-09-22 09:57:00,21.582,21.612,21.577,21.602,4069.0,BXMT
+2023-09-22 09:56:00,21.572,21.583,21.553,21.583,3145.0,BXMT
+2023-09-22 09:55:00,21.577,21.593,21.567,21.573,4070.0,BXMT
+2023-09-22 09:54:00,21.543,21.573,21.543,21.573,3286.0,BXMT
+2023-09-22 09:53:00,21.596,21.597,21.553,21.554,3906.0,BXMT
+2023-09-22 09:52:00,21.621,21.622,21.601,21.602,694.0,BXMT
+2023-09-22 09:51:00,21.621,21.622,21.611,21.612,2959.0,BXMT
+2023-09-22 09:50:00,21.601,21.631,21.601,21.622,1642.0,BXMT
+2023-09-22 09:49:00,21.601,21.612,21.582,21.593,2824.0,BXMT
+2023-09-22 09:48:00,21.611,21.612,21.592,21.612,2478.0,BXMT
+2023-09-22 09:47:00,21.664,21.666,21.616,21.617,5342.0,BXMT
+2023-09-22 09:46:00,21.689,21.69,21.66,21.661,2765.0,BXMT
+2023-09-22 09:45:00,21.689,21.695,21.689,21.69,1418.0,BXMT
+2023-09-22 09:44:00,21.628,21.661,21.621,21.651,10110.0,BXMT
+2023-09-22 09:43:00,21.621,21.636,21.616,21.631,6455.0,BXMT
+2023-09-22 09:42:00,21.63,21.636,21.601,21.607,2467.0,BXMT
+2023-09-22 09:41:00,21.679,21.68,21.621,21.641,12041.0,BXMT
+2023-09-22 09:40:00,21.669,21.709,21.669,21.685,9647.0,BXMT
+2023-09-22 09:39:00,21.737,21.738,21.689,21.69,9274.0,BXMT
+2023-09-22 09:38:00,21.767,21.782,21.747,21.748,3267.0,BXMT
+2023-09-22 09:37:00,21.767,21.768,21.76,21.763,2680.0,BXMT
+2023-09-22 09:36:00,21.767,21.773,21.757,21.758,1731.0,BXMT
+2023-09-22 09:35:00,21.786,21.814,21.767,21.768,13686.0,BXMT
+2023-09-22 09:34:00,21.805,21.807,21.781,21.782,4533.0,BXMT
+2023-09-22 09:33:00,21.849,21.85,21.805,21.826,11800.0,BXMT
+2023-09-22 09:32:00,21.835,21.85,21.806,21.85,2461.0,BXMT
+2023-09-22 09:31:00,21.844,21.845,21.757,21.83,8313.0,BXMT
+2023-09-22 09:30:00,21.805,21.865,21.805,21.865,29704.0,BXMT
+2023-09-22 09:14:00,21.767,21.768,21.737,21.738,156.0,BXMT
+2023-09-22 09:11:00,21.737,21.738,21.737,21.738,234.0,BXMT
+2023-09-22 09:10:00,21.737,21.738,21.737,21.738,234.0,BXMT
+2023-09-22 08:45:00,21.874,21.875,21.874,21.875,50.0,BXMT
+2023-09-22 08:42:00,21.874,21.875,21.874,21.875,1.0,BXMT
+2023-09-22 08:00:00,21.874,21.875,21.737,21.738,16.0,BXMT
+2023-09-21 19:18:00,21.737,21.738,21.737,21.738,148.0,BXMT
+2023-09-21 19:00:00,21.64,21.641,21.64,21.641,151961.0,BXMT
+2023-09-21 18:42:00,21.747,21.748,21.737,21.738,10.0,BXMT
+2023-09-21 18:30:00,21.64,21.641,21.64,21.641,151961.0,BXMT
+2023-09-21 17:48:00,21.689,21.69,21.689,21.69,400.0,BXMT
+2023-09-21 17:45:00,21.689,21.69,21.689,21.69,125.0,BXMT
+2023-09-21 17:40:00,21.805,21.807,21.796,21.797,20.0,BXMT
+2023-09-21 17:15:00,22.039,22.04,22.039,22.04,1.0,BXMT
+2023-09-21 16:58:00,22.477,22.478,22.477,22.478,1.0,BXMT
+2023-09-21 16:27:00,21.64,21.641,21.64,21.641,5124.0,BXMT
+2023-09-21 16:23:00,21.689,21.69,21.689,21.69,1.0,BXMT
+2023-09-21 16:22:00,21.805,21.807,21.796,21.797,72.0,BXMT
+2023-09-21 16:10:00,21.64,21.641,21.64,21.641,151961.0,BXMT
+2023-09-21 16:07:00,21.737,21.738,21.737,21.738,1.0,BXMT
+2023-09-21 16:05:00,21.864,21.884,21.864,21.884,1650.0,BXMT
+2023-09-21 16:04:00,21.883,21.943,21.708,21.709,118.0,BXMT
+2023-09-21 16:02:00,21.64,21.641,21.64,21.641,9991.0,BXMT
+2023-09-21 16:01:00,21.64,21.641,21.64,21.641,3594.0,BXMT
+2023-09-21 16:00:00,21.64,21.641,21.63,21.641,330168.0,BXMT
+2023-09-21 15:59:00,21.655,21.661,21.63,21.631,113696.0,BXMT
+2023-09-21 15:58:00,21.626,21.661,21.621,21.656,68443.0,BXMT
+2023-09-21 15:57:00,21.63,21.631,21.621,21.631,34445.0,BXMT
+2023-09-21 15:56:00,21.635,21.641,21.621,21.627,54359.0,BXMT
+2023-09-21 15:55:00,21.635,21.641,21.63,21.636,37408.0,BXMT
+2023-09-21 15:54:00,21.621,21.641,21.621,21.636,31883.0,BXMT
+2023-09-21 15:53:00,21.606,21.612,21.601,21.612,22312.0,BXMT
+2023-09-21 15:52:00,21.606,21.612,21.606,21.607,9674.0,BXMT
+2023-09-21 15:51:00,21.611,21.622,21.601,21.607,11633.0,BXMT
+2023-09-21 15:50:00,21.611,21.62,21.592,21.612,24265.0,BXMT
+2023-09-21 15:49:00,21.626,21.627,21.611,21.612,13773.0,BXMT
+2023-09-21 15:48:00,21.63,21.631,21.621,21.627,6186.0,BXMT
+2023-09-21 15:47:00,21.623,21.636,21.622,21.623,11528.0,BXMT
+2023-09-21 15:46:00,21.635,21.64,21.626,21.627,4793.0,BXMT
+2023-09-21 15:45:00,21.63,21.641,21.626,21.636,11976.0,BXMT
+2023-09-21 15:44:00,21.635,21.64,21.635,21.636,1934.0,BXMT
+2023-09-21 15:43:00,21.64,21.641,21.621,21.627,13067.0,BXMT
+2023-09-21 15:42:00,21.63,21.636,21.621,21.636,8200.0,BXMT
+2023-09-21 15:41:00,21.655,21.656,21.621,21.636,18026.0,BXMT
+2023-09-21 15:40:00,21.645,21.656,21.645,21.656,12793.0,BXMT
+2023-09-21 15:39:00,21.655,21.661,21.63,21.651,36413.0,BXMT
+2023-09-21 15:38:00,21.655,21.656,21.655,21.656,860.0,BXMT
+2023-09-21 15:37:00,21.664,21.669,21.655,21.656,11098.0,BXMT
+2023-09-21 15:36:00,21.655,21.666,21.655,21.666,7457.0,BXMT
+2023-09-21 15:35:00,21.65,21.661,21.645,21.656,3315.0,BXMT
+2023-09-21 15:34:00,21.635,21.666,21.635,21.641,14710.0,BXMT
+2023-09-21 15:33:00,21.621,21.631,21.621,21.631,8329.0,BXMT
+2023-09-21 15:32:00,21.611,21.616,21.592,21.612,34413.0,BXMT
+2023-09-21 15:31:00,21.616,21.622,21.616,21.622,716.0,BXMT
+2023-09-21 15:30:00,21.63,21.631,21.611,21.617,5003.0,BXMT
+2023-09-21 15:29:00,21.626,21.641,21.626,21.641,7484.0,BXMT
+2023-09-21 15:28:00,21.64,21.641,21.626,21.627,8081.0,BXMT
+2023-09-21 15:27:00,21.645,21.646,21.635,21.641,12174.0,BXMT
+2023-09-21 15:26:00,21.669,21.67,21.635,21.641,51610.0,BXMT
+2023-09-21 15:25:00,21.674,21.678,21.66,21.661,4340.0,BXMT
+2023-09-21 15:24:00,21.684,21.685,21.674,21.68,7208.0,BXMT
+2023-09-21 15:23:00,21.684,21.685,21.682,21.685,3567.0,BXMT
+2023-09-21 15:22:00,21.689,21.69,21.684,21.685,708.0,BXMT
+2023-09-21 15:21:00,21.679,21.685,21.674,21.685,4186.0,BXMT
+2023-09-21 15:20:00,21.66,21.675,21.66,21.675,12016.0,BXMT
+2023-09-21 15:19:00,21.674,21.675,21.66,21.661,2536.0,BXMT
+2023-09-21 15:18:00,21.684,21.69,21.669,21.675,7631.0,BXMT
+2023-09-21 15:17:00,21.689,21.69,21.684,21.69,6321.0,BXMT
+2023-09-21 15:16:00,21.689,21.69,21.679,21.68,3311.0,BXMT
+2023-09-21 15:15:00,21.708,21.709,21.689,21.699,6291.0,BXMT
+2023-09-21 15:14:00,21.708,21.714,21.708,21.709,2551.0,BXMT
+2023-09-21 15:13:00,21.718,21.724,21.708,21.709,3153.0,BXMT
+2023-09-21 15:12:00,21.737,21.738,21.718,21.719,26567.0,BXMT
+2023-09-21 15:11:00,21.752,21.753,21.737,21.738,7226.0,BXMT
+2023-09-21 15:10:00,21.757,21.758,21.757,21.758,471.0,BXMT
+2023-09-21 15:09:00,21.747,21.758,21.74,21.753,6562.0,BXMT
+2023-09-21 15:08:00,21.742,21.744,21.738,21.743,6668.0,BXMT
+2023-09-21 15:07:00,21.742,21.745,21.742,21.743,1726.0,BXMT
+2023-09-21 15:06:00,21.742,21.743,21.738,21.743,3055.0,BXMT
+2023-09-21 15:05:00,21.742,21.743,21.733,21.738,4514.0,BXMT
+2023-09-21 15:04:00,21.737,21.743,21.737,21.743,509.0,BXMT
+2023-09-21 15:03:00,21.737,21.743,21.728,21.743,4257.0,BXMT
+2023-09-21 15:02:00,21.728,21.738,21.728,21.738,13353.0,BXMT
+2023-09-21 15:01:00,21.757,21.758,21.733,21.737,8799.0,BXMT
+2023-09-21 15:00:00,21.762,21.768,21.757,21.763,2841.0,BXMT
+2023-09-21 14:59:00,21.762,21.763,21.762,21.763,2139.0,BXMT
+2023-09-21 14:58:00,21.757,21.758,21.757,21.758,560.0,BXMT
+2023-09-21 14:57:00,21.762,21.763,21.762,21.763,1421.0,BXMT
+2023-09-21 14:56:00,21.781,21.782,21.767,21.768,4005.0,BXMT
+2023-09-21 14:55:00,21.771,21.785,21.771,21.785,5787.0,BXMT
+2023-09-21 14:54:00,21.767,21.773,21.767,21.773,1844.0,BXMT
+2023-09-21 14:53:00,21.78,21.782,21.767,21.768,6709.0,BXMT
+2023-09-21 14:52:00,21.785,21.787,21.776,21.785,3352.0,BXMT
+2023-09-21 14:51:00,21.781,21.784,21.776,21.784,1730.0,BXMT
+2023-09-21 14:50:00,21.785,21.786,21.781,21.782,915.0,BXMT
+2023-09-21 14:49:00,21.781,21.787,21.781,21.782,2643.0,BXMT
+2023-09-21 14:48:00,21.781,21.787,21.776,21.782,2495.0,BXMT
+2023-09-21 14:47:00,21.791,21.792,21.781,21.782,4337.0,BXMT
+2023-09-21 14:46:00,21.781,21.792,21.776,21.792,3845.0,BXMT
+2023-09-21 14:45:00,21.786,21.787,21.776,21.782,1691.0,BXMT
+2023-09-21 14:44:00,21.786,21.787,21.781,21.782,1174.0,BXMT
+2023-09-21 14:43:00,21.786,21.787,21.776,21.777,2062.0,BXMT
+2023-09-21 14:42:00,21.771,21.792,21.771,21.792,10100.0,BXMT
+2023-09-21 14:41:00,21.771,21.777,21.771,21.777,2784.0,BXMT
+2023-09-21 14:40:00,21.767,21.774,21.762,21.773,7371.0,BXMT
+2023-09-21 14:39:00,21.786,21.787,21.771,21.773,8762.0,BXMT
+2023-09-21 14:38:00,21.752,21.782,21.752,21.782,6569.0,BXMT
+2023-09-21 14:37:00,21.747,21.763,21.747,21.758,6026.0,BXMT
+2023-09-21 14:36:00,21.737,21.748,21.728,21.748,7379.0,BXMT
+2023-09-21 14:35:00,21.719,21.738,21.719,21.738,7884.0,BXMT
+2023-09-21 14:34:00,21.723,21.724,21.718,21.719,1769.0,BXMT
+2023-09-21 14:33:00,21.713,21.729,21.713,21.724,12548.0,BXMT
+2023-09-21 14:32:00,21.718,21.719,21.708,21.709,574.0,BXMT
+2023-09-21 14:31:00,21.713,21.714,21.713,21.714,3644.0,BXMT
+2023-09-21 14:30:00,21.718,21.724,21.713,21.714,2449.0,BXMT
+2023-09-21 14:29:00,21.733,21.734,21.713,21.724,8700.0,BXMT
+2023-09-21 14:28:00,21.728,21.734,21.728,21.734,993.0,BXMT
+2023-09-21 14:27:00,21.737,21.743,21.733,21.734,1663.0,BXMT
+2023-09-21 14:26:00,21.752,21.753,21.737,21.738,1453.0,BXMT
+2023-09-21 14:25:00,21.786,21.787,21.752,21.753,6541.0,BXMT
+2023-09-21 14:24:00,21.791,21.797,21.791,21.797,2624.0,BXMT
+2023-09-21 14:23:00,21.782,21.807,21.781,21.797,8466.0,BXMT
+2023-09-21 14:22:00,21.786,21.787,21.776,21.782,3865.0,BXMT
+2023-09-21 14:21:00,21.776,21.782,21.776,21.782,3553.0,BXMT
+2023-09-21 14:20:00,21.801,21.802,21.781,21.782,5689.0,BXMT
+2023-09-21 14:19:00,21.801,21.802,21.801,21.802,712.0,BXMT
+2023-09-21 14:18:00,21.815,21.816,21.796,21.807,3957.0,BXMT
+2023-09-21 14:17:00,21.83,21.836,21.82,21.821,7266.0,BXMT
+2023-09-21 14:16:00,21.83,21.836,21.82,21.836,7445.0,BXMT
+2023-09-21 14:15:00,21.83,21.831,21.83,21.831,1263.0,BXMT
+2023-09-21 14:14:00,21.835,21.837,21.828,21.831,9813.0,BXMT
+2023-09-21 14:13:00,21.84,21.841,21.835,21.841,2382.0,BXMT
+2023-09-21 14:12:00,21.835,21.841,21.835,21.841,4672.0,BXMT
+2023-09-21 14:11:00,21.835,21.836,21.825,21.836,9569.0,BXMT
+2023-09-21 14:10:00,21.815,21.826,21.815,21.826,2119.0,BXMT
+2023-09-21 14:09:00,21.825,21.831,21.82,21.821,1833.0,BXMT
+2023-09-21 14:08:00,21.84,21.841,21.83,21.831,2632.0,BXMT
+2023-09-21 14:07:00,21.83,21.845,21.83,21.841,12713.0,BXMT
+2023-09-21 14:06:00,21.825,21.831,21.82,21.831,2193.0,BXMT
+2023-09-21 14:05:00,21.815,21.816,21.81,21.816,1671.0,BXMT
+2023-09-21 14:04:00,21.82,21.821,21.82,21.821,735.0,BXMT
+2023-09-21 14:03:00,21.81,21.836,21.81,21.821,12771.0,BXMT
+2023-09-21 14:02:00,21.805,21.816,21.805,21.816,3094.0,BXMT
+2023-09-21 14:01:00,21.801,21.811,21.796,21.811,4813.0,BXMT
+2023-09-21 14:00:00,21.805,21.807,21.801,21.802,1331.0,BXMT
+2023-09-21 13:59:00,21.815,21.821,21.796,21.807,4748.0,BXMT
+2023-09-21 13:58:00,21.84,21.841,21.825,21.831,7191.0,BXMT
+2023-09-21 13:57:00,21.84,21.841,21.84,21.841,2442.0,BXMT
+2023-09-21 13:56:00,21.835,21.841,21.835,21.841,3346.0,BXMT
+2023-09-21 13:55:00,21.844,21.845,21.84,21.841,1302.0,BXMT
+2023-09-21 13:54:00,21.864,21.865,21.844,21.85,5888.0,BXMT
+2023-09-21 13:53:00,21.859,21.87,21.859,21.86,4438.0,BXMT
+2023-09-21 13:52:00,21.869,21.871,21.863,21.864,3287.0,BXMT
+2023-09-21 13:51:00,21.873,21.875,21.869,21.87,1638.0,BXMT
+2023-09-21 13:50:00,21.864,21.875,21.859,21.87,4631.0,BXMT
+2023-09-21 13:49:00,21.861,21.865,21.854,21.86,1278.0,BXMT
+2023-09-21 13:48:00,21.859,21.865,21.854,21.865,924.0,BXMT
+2023-09-21 13:47:00,21.854,21.865,21.854,21.86,1077.0,BXMT
+2023-09-21 13:46:00,21.859,21.865,21.854,21.855,606.0,BXMT
+2023-09-21 13:45:00,21.864,21.865,21.859,21.865,2105.0,BXMT
+2023-09-21 13:44:00,21.883,21.889,21.864,21.865,3716.0,BXMT
+2023-09-21 13:43:00,21.888,21.894,21.883,21.884,4339.0,BXMT
+2023-09-21 13:42:00,21.903,21.904,21.893,21.894,10520.0,BXMT
+2023-09-21 13:41:00,21.908,21.914,21.903,21.904,1851.0,BXMT
+2023-09-21 13:40:00,21.903,21.904,21.903,21.904,198.0,BXMT
+2023-09-21 13:39:00,21.91,21.914,21.908,21.909,5406.0,BXMT
+2023-09-21 13:38:00,21.921,21.923,21.912,21.918,1869.0,BXMT
+2023-09-21 13:37:00,21.917,21.923,21.917,21.918,1267.0,BXMT
+2023-09-21 13:36:00,21.912,21.923,21.912,21.918,2031.0,BXMT
+2023-09-21 13:35:00,21.912,21.923,21.912,21.918,8681.0,BXMT
+2023-09-21 13:34:00,21.903,21.914,21.903,21.914,2703.0,BXMT
+2023-09-21 13:33:00,21.898,21.904,21.893,21.899,7052.0,BXMT
+2023-09-21 13:32:00,21.903,21.909,21.898,21.899,2634.0,BXMT
+2023-09-21 13:31:00,21.912,21.914,21.912,21.914,117.0,BXMT
+2023-09-21 13:30:00,21.898,21.914,21.898,21.914,4488.0,BXMT
+2023-09-21 13:29:00,21.903,21.904,21.898,21.904,2336.0,BXMT
+2023-09-21 13:28:00,21.888,21.904,21.888,21.904,791.0,BXMT
+2023-09-21 13:27:00,21.883,21.894,21.883,21.889,1836.0,BXMT
+2023-09-21 13:26:00,21.874,21.875,21.869,21.875,2234.0,BXMT
+2023-09-21 13:25:00,21.874,21.875,21.869,21.87,1052.0,BXMT
+2023-09-21 13:24:00,21.893,21.899,21.883,21.884,6406.0,BXMT
+2023-09-21 13:23:00,21.908,21.909,21.898,21.899,1388.0,BXMT
+2023-09-21 13:22:00,21.908,21.909,21.908,21.909,558.0,BXMT
+2023-09-21 13:21:00,21.903,21.909,21.9,21.909,1417.0,BXMT
+2023-09-21 13:20:00,21.908,21.909,21.898,21.899,1519.0,BXMT
+2023-09-21 13:19:00,21.908,21.909,21.908,21.909,344.0,BXMT
+2023-09-21 13:18:00,21.898,21.909,21.898,21.909,2888.0,BXMT
+2023-09-21 13:17:00,21.888,21.899,21.883,21.899,4235.0,BXMT
+2023-09-21 13:16:00,21.898,21.899,21.883,21.884,1456.0,BXMT
+2023-09-21 13:15:00,21.878,21.901,21.878,21.901,8835.0,BXMT
+2023-09-21 13:14:00,21.874,21.894,21.871,21.884,5956.0,BXMT
+2023-09-21 13:13:00,21.883,21.889,21.874,21.875,1881.0,BXMT
+2023-09-21 13:12:00,21.883,21.894,21.883,21.894,1443.0,BXMT
+2023-09-21 13:11:00,21.869,21.884,21.869,21.884,3876.0,BXMT
+2023-09-21 13:10:00,21.874,21.88,21.874,21.875,2170.0,BXMT
+2023-09-21 13:09:00,21.888,21.894,21.878,21.884,8848.0,BXMT
+2023-09-21 13:08:00,21.84,21.884,21.84,21.884,14019.0,BXMT
+2023-09-21 13:07:00,21.833,21.845,21.833,21.841,4381.0,BXMT
+2023-09-21 13:06:00,21.825,21.831,21.82,21.831,2921.0,BXMT
+2023-09-21 13:05:00,21.82,21.821,21.82,21.821,254.0,BXMT
+2023-09-21 13:04:00,21.796,21.826,21.791,21.826,10083.0,BXMT
+2023-09-21 13:03:00,21.796,21.797,21.787,21.792,3733.0,BXMT
+2023-09-21 13:02:00,21.771,21.797,21.771,21.797,2953.0,BXMT
+2023-09-21 13:01:00,21.781,21.787,21.776,21.777,4199.0,BXMT
+2023-09-21 13:00:00,21.791,21.792,21.776,21.782,1407.0,BXMT
+2023-09-21 12:59:00,21.786,21.792,21.786,21.792,2003.0,BXMT
+2023-09-21 12:58:00,21.786,21.792,21.781,21.782,4265.0,BXMT
+2023-09-21 12:57:00,21.781,21.792,21.781,21.792,2526.0,BXMT
+2023-09-21 12:56:00,21.781,21.787,21.781,21.787,1441.0,BXMT
+2023-09-21 12:55:00,21.786,21.792,21.776,21.777,2895.0,BXMT
+2023-09-21 12:54:00,21.786,21.797,21.786,21.792,3209.0,BXMT
+2023-09-21 12:53:00,21.791,21.802,21.791,21.797,9476.0,BXMT
+2023-09-21 12:52:00,21.796,21.797,21.791,21.792,735.0,BXMT
+2023-09-21 12:51:00,21.805,21.811,21.791,21.792,3796.0,BXMT
+2023-09-21 12:50:00,21.82,21.821,21.815,21.816,2413.0,BXMT
+2023-09-21 12:49:00,21.815,21.821,21.815,21.821,2063.0,BXMT
+2023-09-21 12:48:00,21.815,21.816,21.805,21.807,2323.0,BXMT
+2023-09-21 12:47:00,21.82,21.821,21.82,21.821,2385.0,BXMT
+2023-09-21 12:46:00,21.82,21.821,21.815,21.821,1154.0,BXMT
+2023-09-21 12:45:00,21.815,21.826,21.815,21.817,4912.0,BXMT
+2023-09-21 12:44:00,21.805,21.811,21.805,21.811,3486.0,BXMT
+2023-09-21 12:43:00,21.805,21.816,21.805,21.811,8424.0,BXMT
+2023-09-21 12:42:00,21.791,21.811,21.786,21.797,18261.0,BXMT
+2023-09-21 12:41:00,21.801,21.802,21.786,21.792,14516.0,BXMT
+2023-09-21 12:40:00,21.825,21.831,21.805,21.807,19992.0,BXMT
+2023-09-21 12:39:00,21.835,21.845,21.825,21.826,10623.0,BXMT
+2023-09-21 12:38:00,21.859,21.86,21.84,21.841,3165.0,BXMT
+2023-09-21 12:37:00,21.878,21.88,21.854,21.855,5115.0,BXMT
+2023-09-21 12:36:00,21.903,21.904,21.878,21.88,5952.0,BXMT
+2023-09-21 12:35:00,21.927,21.928,21.912,21.914,2444.0,BXMT
+2023-09-21 12:34:00,21.922,21.933,21.917,21.933,3866.0,BXMT
+2023-09-21 12:33:00,21.903,21.923,21.898,21.918,3113.0,BXMT
+2023-09-21 12:32:00,21.898,21.899,21.894,21.899,1579.0,BXMT
+2023-09-21 12:31:00,21.908,21.909,21.898,21.899,3786.0,BXMT
+2023-09-21 12:30:00,21.908,21.909,21.908,21.909,529.0,BXMT
+2023-09-21 12:29:00,21.908,21.914,21.908,21.909,1220.0,BXMT
+2023-09-21 12:28:00,21.896,21.914,21.893,21.904,3732.0,BXMT
+2023-09-21 12:27:00,21.898,21.899,21.888,21.899,17786.0,BXMT
+2023-09-21 12:26:00,21.932,21.933,21.893,21.894,16515.0,BXMT
+2023-09-21 12:25:00,21.933,21.934,21.933,21.934,828.0,BXMT
+2023-09-21 12:24:00,21.921,21.943,21.917,21.943,4583.0,BXMT
+2023-09-21 12:23:00,21.917,21.923,21.917,21.918,1253.0,BXMT
+2023-09-21 12:22:00,21.927,21.928,21.917,21.918,2470.0,BXMT
+2023-09-21 12:21:00,21.927,21.928,21.927,21.928,846.0,BXMT
+2023-09-21 12:20:00,21.922,21.933,21.922,21.933,2880.0,BXMT
+2023-09-21 12:19:00,21.927,21.928,21.922,21.928,567.0,BXMT
+2023-09-21 12:18:00,21.908,21.933,21.908,21.933,4173.0,BXMT
+2023-09-21 12:17:00,21.908,21.909,21.898,21.904,3930.0,BXMT
+2023-09-21 12:16:00,21.912,21.918,21.903,21.909,4234.0,BXMT
+2023-09-21 12:15:00,21.922,21.923,21.917,21.918,728.0,BXMT
+2023-09-21 12:14:00,21.917,21.918,21.917,21.918,453.0,BXMT
+2023-09-21 12:13:00,21.917,21.918,21.912,21.914,1030.0,BXMT
+2023-09-21 12:12:00,21.912,21.923,21.912,21.918,6116.0,BXMT
+2023-09-21 12:11:00,21.922,21.923,21.914,21.915,4350.0,BXMT
+2023-09-21 12:10:00,21.927,21.928,21.917,21.923,1632.0,BXMT
+2023-09-21 12:09:00,21.932,21.938,21.927,21.928,3274.0,BXMT
+2023-09-21 12:08:00,21.937,21.943,21.937,21.943,447.0,BXMT
+2023-09-21 12:07:00,21.937,21.938,21.937,21.938,669.0,BXMT
+2023-09-21 12:06:00,21.942,21.943,21.942,21.943,1147.0,BXMT
+2023-09-21 12:05:00,21.956,21.957,21.942,21.948,3496.0,BXMT
+2023-09-21 12:04:00,21.947,21.96,21.947,21.957,2939.0,BXMT
+2023-09-21 12:03:00,21.947,21.948,21.947,21.948,1320.0,BXMT
+2023-09-21 12:02:00,21.942,21.943,21.932,21.943,7243.0,BXMT
+2023-09-21 12:01:00,21.961,21.962,21.932,21.933,5792.0,BXMT
+2023-09-21 12:00:00,21.971,21.972,21.961,21.967,1971.0,BXMT
+2023-09-21 11:59:00,21.976,21.977,21.976,21.977,609.0,BXMT
+2023-09-21 11:58:00,21.976,21.982,21.976,21.982,703.0,BXMT
+2023-09-21 11:57:00,21.971,21.982,21.971,21.977,2419.0,BXMT
+2023-09-21 11:56:00,21.947,21.982,21.947,21.977,7379.0,BXMT
+2023-09-21 11:55:00,21.947,21.948,21.947,21.948,191.0,BXMT
+2023-09-21 11:54:00,21.951,21.952,21.947,21.952,1477.0,BXMT
+2023-09-21 11:53:00,21.971,21.972,21.951,21.961,5498.0,BXMT
+2023-09-21 11:52:00,21.976,21.982,21.971,21.977,2812.0,BXMT
+2023-09-21 11:51:00,21.98,21.981,21.971,21.972,607.0,BXMT
+2023-09-21 11:50:00,21.968,21.982,21.968,21.982,1971.0,BXMT
+2023-09-21 11:49:00,21.966,21.977,21.966,21.967,5234.0,BXMT
+2023-09-21 11:48:00,21.966,21.975,21.966,21.972,2839.0,BXMT
+2023-09-21 11:47:00,21.995,22.001,21.966,21.967,19239.0,BXMT
+2023-09-21 11:46:00,22.0,22.011,21.995,22.001,5205.0,BXMT
+2023-09-21 11:45:00,21.971,21.991,21.971,21.991,9489.0,BXMT
+2023-09-21 11:44:00,21.966,21.967,21.956,21.957,2772.0,BXMT
+2023-09-21 11:43:00,21.971,21.977,21.961,21.972,1378.0,BXMT
+2023-09-21 11:42:00,21.961,21.972,21.956,21.962,6133.0,BXMT
+2023-09-21 11:41:00,21.99,21.991,21.956,21.957,4824.0,BXMT
+2023-09-21 11:40:00,21.951,21.991,21.951,21.987,6630.0,BXMT
+2023-09-21 11:39:00,21.942,21.948,21.942,21.948,487.0,BXMT
+2023-09-21 11:38:00,21.942,21.948,21.932,21.948,3911.0,BXMT
+2023-09-21 11:37:00,21.961,21.967,21.951,21.952,3631.0,BXMT
+2023-09-21 11:36:00,21.966,21.967,21.966,21.967,130.0,BXMT
+2023-09-21 11:35:00,21.966,21.972,21.961,21.972,4430.0,BXMT
+2023-09-21 11:34:00,21.942,21.982,21.942,21.967,10987.0,BXMT
+2023-09-21 11:33:00,21.927,21.938,21.927,21.938,1540.0,BXMT
+2023-09-21 11:32:00,21.942,21.943,21.917,21.933,6223.0,BXMT
+2023-09-21 11:31:00,21.942,21.948,21.932,21.938,11616.0,BXMT
+2023-09-21 11:30:00,21.917,21.943,21.912,21.943,9131.0,BXMT
+2023-09-21 11:29:00,21.932,21.933,21.911,21.914,2646.0,BXMT
+2023-09-21 11:28:00,21.912,21.933,21.908,21.933,5132.0,BXMT
+2023-09-21 11:27:00,21.922,21.928,21.912,21.914,2083.0,BXMT
+2023-09-21 11:26:00,21.878,21.923,21.864,21.923,14482.0,BXMT
+2023-09-21 11:25:00,21.878,21.884,21.874,21.884,9647.0,BXMT
+2023-09-21 11:24:00,21.883,21.894,21.878,21.884,11067.0,BXMT
+2023-09-21 11:23:00,21.903,21.904,21.874,21.884,15456.0,BXMT
+2023-09-21 11:22:00,21.917,21.918,21.903,21.905,5526.0,BXMT
+2023-09-21 11:21:00,21.917,21.923,21.912,21.914,1053.0,BXMT
+2023-09-21 11:20:00,21.922,21.952,21.922,21.923,11348.0,BXMT
+2023-09-21 11:19:00,21.927,21.928,21.908,21.923,3120.0,BXMT
+2023-09-21 11:18:00,21.942,21.943,21.922,21.928,3172.0,BXMT
+2023-09-21 11:17:00,21.922,21.948,21.922,21.948,4790.0,BXMT
+2023-09-21 11:16:00,21.922,21.933,21.922,21.928,1922.0,BXMT
+2023-09-21 11:15:00,21.95,21.951,21.922,21.924,8654.0,BXMT
+2023-09-21 11:14:00,21.956,21.962,21.942,21.943,4633.0,BXMT
+2023-09-21 11:13:00,21.951,21.957,21.951,21.957,1541.0,BXMT
+2023-09-21 11:12:00,21.961,21.962,21.95,21.957,3665.0,BXMT
+2023-09-21 11:11:00,21.981,21.982,21.956,21.962,14659.0,BXMT
+2023-09-21 11:10:00,21.976,21.991,21.976,21.991,3241.0,BXMT
+2023-09-21 11:09:00,21.981,21.982,21.971,21.977,1307.0,BXMT
+2023-09-21 11:08:00,21.99,21.991,21.985,21.987,1917.0,BXMT
+2023-09-21 11:07:00,21.976,21.987,21.976,21.987,2506.0,BXMT
+2023-09-21 11:06:00,22.0,22.001,21.976,21.977,1790.0,BXMT
+2023-09-21 11:05:00,21.981,22.001,21.981,22.001,3965.0,BXMT
+2023-09-21 11:04:00,21.975,21.977,21.971,21.972,6137.0,BXMT
+2023-09-21 11:03:00,21.99,21.991,21.976,21.977,3131.0,BXMT
+2023-09-21 11:02:00,21.947,21.991,21.947,21.991,4460.0,BXMT
+2023-09-21 11:01:00,21.942,21.952,21.932,21.952,21254.0,BXMT
+2023-09-21 11:00:00,21.942,21.952,21.922,21.934,8795.0,BXMT
+2023-09-21 10:59:00,21.995,22.001,21.951,21.952,36505.0,BXMT
+2023-09-21 10:58:00,21.995,22.001,21.995,22.001,8429.0,BXMT
+2023-09-21 10:57:00,22.019,22.021,21.995,21.996,6269.0,BXMT
+2023-09-21 10:56:00,22.015,22.021,22.015,22.021,3349.0,BXMT
+2023-09-21 10:55:00,22.005,22.021,22.005,22.016,7185.0,BXMT
+2023-09-21 10:54:00,22.049,22.05,21.995,22.011,20229.0,BXMT
+2023-09-21 10:53:00,22.024,22.05,22.024,22.045,3892.0,BXMT
+2023-09-21 10:52:00,22.029,22.03,22.024,22.03,1636.0,BXMT
+2023-09-21 10:51:00,22.039,22.04,22.019,22.033,7674.0,BXMT
+2023-09-21 10:50:00,22.039,22.04,22.034,22.035,1894.0,BXMT
+2023-09-21 10:49:00,22.038,22.04,22.03,22.04,3171.0,BXMT
+2023-09-21 10:48:00,22.019,22.05,22.019,22.03,37715.0,BXMT
+2023-09-21 10:47:00,22.005,22.016,22.005,22.011,2551.0,BXMT
+2023-09-21 10:46:00,21.995,22.011,21.99,22.011,7488.0,BXMT
+2023-09-21 10:45:00,22.0,22.021,21.99,21.991,27806.0,BXMT
+2023-09-21 10:44:00,22.005,22.011,22.0,22.008,5160.0,BXMT
+2023-09-21 10:43:00,22.0,22.025,21.99,22.001,27475.0,BXMT
+2023-09-21 10:42:00,22.01,22.021,22.0,22.006,4105.0,BXMT
+2023-09-21 10:41:00,22.039,22.05,22.029,22.03,3934.0,BXMT
+2023-09-21 10:40:00,22.01,22.037,22.01,22.035,3672.0,BXMT
+2023-09-21 10:39:00,21.951,22.001,21.951,22.001,17617.0,BXMT
+2023-09-21 10:38:00,21.942,21.952,21.937,21.952,6157.0,BXMT
+2023-09-21 10:37:00,21.966,21.967,21.942,21.943,6632.0,BXMT
+2023-09-21 10:36:00,21.956,21.977,21.951,21.962,14239.0,BXMT
+2023-09-21 10:35:00,21.956,21.982,21.952,21.957,16354.0,BXMT
+2023-09-21 10:34:00,21.961,21.967,21.951,21.957,12800.0,BXMT
+2023-09-21 10:33:00,21.961,21.972,21.961,21.967,1929.0,BXMT
+2023-09-21 10:32:00,21.947,21.959,21.947,21.952,4503.0,BXMT
+2023-09-21 10:31:00,21.966,21.967,21.942,21.948,5395.0,BXMT
+2023-09-21 10:30:00,21.961,21.972,21.961,21.972,3271.0,BXMT
+2023-09-21 10:29:00,22.0,22.001,21.961,21.962,7756.0,BXMT
+2023-09-21 10:28:00,22.005,22.011,21.995,22.011,6601.0,BXMT
+2023-09-21 10:27:00,21.99,22.011,21.99,22.002,10483.0,BXMT
+2023-09-21 10:26:00,21.99,21.996,21.985,21.987,11992.0,BXMT
+2023-09-21 10:25:00,21.985,22.011,21.985,22.001,14693.0,BXMT
+2023-09-21 10:24:00,22.01,22.011,21.99,21.991,4666.0,BXMT
+2023-09-21 10:23:00,22.01,22.021,22.01,22.016,2739.0,BXMT
+2023-09-21 10:22:00,22.053,22.055,22.024,22.025,13488.0,BXMT
+2023-09-21 10:21:00,22.058,22.059,22.043,22.059,2479.0,BXMT
+2023-09-21 10:20:00,22.053,22.074,22.053,22.069,6721.0,BXMT
+2023-09-21 10:19:00,22.063,22.089,22.055,22.057,17418.0,BXMT
+2023-09-21 10:18:00,22.053,22.064,22.053,22.064,6073.0,BXMT
+2023-09-21 10:17:00,22.049,22.069,22.039,22.059,14974.0,BXMT
+2023-09-21 10:16:00,22.029,22.05,22.029,22.045,27294.0,BXMT
+2023-09-21 10:15:00,22.019,22.025,22.015,22.025,1832.0,BXMT
+2023-09-21 10:14:00,22.005,22.021,22.005,22.016,4048.0,BXMT
+2023-09-21 10:13:00,22.019,22.021,22.01,22.011,2527.0,BXMT
+2023-09-21 10:12:00,22.019,22.04,22.01,22.03,11695.0,BXMT
+2023-09-21 10:11:00,22.019,22.035,22.005,22.021,9696.0,BXMT
+2023-09-21 10:10:00,21.976,22.016,21.976,22.016,5585.0,BXMT
+2023-09-21 10:09:00,21.912,21.987,21.912,21.972,19832.0,BXMT
+2023-09-21 10:08:00,21.883,21.904,21.883,21.904,3264.0,BXMT
+2023-09-21 10:07:00,21.859,21.875,21.859,21.875,2886.0,BXMT
+2023-09-21 10:06:00,21.825,21.876,21.824,21.865,11681.0,BXMT
+2023-09-21 10:05:00,21.82,21.841,21.82,21.831,2133.0,BXMT
+2023-09-21 10:04:00,21.844,21.855,21.825,21.826,3974.0,BXMT
+2023-09-21 10:03:00,21.825,21.85,21.825,21.846,5249.0,BXMT
+2023-09-21 10:02:00,21.874,21.875,21.815,21.826,5763.0,BXMT
+2023-09-21 10:01:00,21.864,21.884,21.859,21.88,6690.0,BXMT
+2023-09-21 10:00:00,21.844,21.86,21.84,21.855,8489.0,BXMT
+2023-09-21 09:59:00,21.854,21.855,21.835,21.836,3915.0,BXMT
+2023-09-21 09:58:00,21.888,21.889,21.854,21.855,18181.0,BXMT
+2023-09-21 09:57:00,21.912,21.914,21.878,21.884,10735.0,BXMT
+2023-09-21 09:56:00,21.908,21.909,21.893,21.904,3362.0,BXMT
+2023-09-21 09:55:00,21.942,21.943,21.893,21.904,3011.0,BXMT
+2023-09-21 09:54:00,21.952,21.953,21.937,21.943,5207.0,BXMT
+2023-09-21 09:53:00,21.985,21.987,21.951,21.957,5903.0,BXMT
+2023-09-21 09:52:00,22.019,22.025,21.981,21.991,14501.0,BXMT
+2023-09-21 09:51:00,22.029,22.035,22.024,22.025,8559.0,BXMT
+2023-09-21 09:50:00,22.073,22.074,22.034,22.035,3038.0,BXMT
+2023-09-21 09:49:00,22.078,22.084,22.068,22.072,3598.0,BXMT
+2023-09-21 09:48:00,22.097,22.108,22.073,22.079,4075.0,BXMT
+2023-09-21 09:47:00,22.088,22.103,22.068,22.103,3523.0,BXMT
+2023-09-21 09:46:00,22.107,22.108,22.092,22.098,9090.0,BXMT
+2023-09-21 09:45:00,22.039,22.098,22.039,22.098,5283.0,BXMT
+2023-09-21 09:44:00,22.029,22.03,22.019,22.03,8221.0,BXMT
+2023-09-21 09:43:00,22.039,22.059,22.019,22.03,8090.0,BXMT
+2023-09-21 09:42:00,22.097,22.108,22.053,22.059,12508.0,BXMT
+2023-09-21 09:41:00,22.097,22.114,22.097,22.108,2241.0,BXMT
+2023-09-21 09:40:00,22.058,22.098,22.049,22.098,4088.0,BXMT
+2023-09-21 09:39:00,22.049,22.089,22.02,22.079,11553.0,BXMT
+2023-09-21 09:38:00,22.063,22.079,22.044,22.051,3817.0,BXMT
+2023-09-21 09:37:00,22.068,22.079,22.039,22.059,16756.0,BXMT
+2023-09-21 09:36:00,22.156,22.157,22.068,22.069,7747.0,BXMT
+2023-09-21 09:35:00,22.097,22.147,22.078,22.137,9004.0,BXMT
+2023-09-21 09:34:00,22.165,22.176,22.107,22.118,20212.0,BXMT
+2023-09-21 09:33:00,22.233,22.235,22.151,22.166,13057.0,BXMT
+2023-09-21 09:32:00,22.209,22.254,22.209,22.225,2745.0,BXMT
+2023-09-21 09:31:00,22.195,22.235,22.195,22.205,3941.0,BXMT
+2023-09-21 09:30:00,22.253,22.254,22.156,22.166,22747.0,BXMT
+2023-09-21 09:28:00,22.272,22.273,22.272,22.273,102.0,BXMT
+2023-09-21 09:27:00,22.272,22.273,22.272,22.273,2.0,BXMT
+2023-09-21 09:20:00,22.331,22.332,22.321,22.322,7.0,BXMT
+2023-09-21 09:15:00,22.36,22.361,22.36,22.361,5.0,BXMT
+2023-09-21 09:09:00,22.36,22.361,22.36,22.361,470.0,BXMT
+2023-09-21 09:07:00,22.321,22.322,22.321,22.322,25.0,BXMT
+2023-09-21 09:03:00,22.321,22.322,22.321,22.322,3000.0,BXMT
+2023-09-21 08:52:00,22.321,22.322,22.321,22.322,100.0,BXMT
+2023-09-21 08:40:00,22.321,22.361,22.311,22.361,75.0,BXMT
+2023-09-21 08:36:00,22.311,22.312,22.311,22.312,100.0,BXMT
+2023-09-21 08:26:00,22.321,22.322,22.321,22.322,4.0,BXMT
+2023-09-21 08:06:00,22.321,22.322,22.321,22.322,150.0,BXMT
+2023-09-21 08:03:00,22.467,22.468,22.467,22.468,1.0,BXMT
+2023-09-21 08:01:00,22.36,22.361,22.36,22.361,1.0,BXMT
+2023-09-21 08:00:00,22.272,22.361,22.272,22.361,1764.0,BXMT
+2023-09-21 07:21:00,22.457,22.458,22.457,22.458,1.0,BXMT
+2023-09-21 07:12:00,22.331,22.332,22.331,22.332,1.0,BXMT
+2023-09-21 07:08:00,22.37,22.371,22.37,22.371,20.0,BXMT
+2023-09-21 07:00:00,22.428,22.458,22.428,22.458,200.0,BXMT
+2023-09-20 19:50:00,22.467,22.468,22.467,22.468,78.0,BXMT
+2023-09-20 19:45:00,22.467,22.468,22.467,22.468,40.0,BXMT
+2023-09-20 19:43:00,22.467,22.468,22.467,22.468,25.0,BXMT
+2023-09-20 19:00:00,22.467,22.468,22.467,22.468,156457.0,BXMT
+2023-09-20 18:58:00,22.467,22.468,22.467,22.468,2.0,BXMT
+2023-09-20 18:57:00,22.467,22.468,22.467,22.468,2.0,BXMT
+2023-09-20 18:30:00,22.467,22.468,22.467,22.468,156457.0,BXMT
+2023-09-20 18:10:00,22.272,22.273,22.272,22.273,89.0,BXMT
+2023-09-20 17:33:00,22.477,22.478,22.253,22.468,452.0,BXMT
+2023-09-20 17:24:00,22.846,22.847,22.846,22.847,1.0,BXMT
+2023-09-20 17:17:00,22.798,22.799,22.798,22.799,1.0,BXMT
+2023-09-20 17:08:00,22.467,22.468,22.467,22.468,127.0,BXMT
+2023-09-20 17:07:00,22.924,22.925,22.924,22.925,10.0,BXMT
+2023-09-20 16:41:00,22.486,22.487,22.486,22.487,20.0,BXMT
+2023-09-20 16:10:00,22.467,22.468,22.467,22.468,156457.0,BXMT
+2023-09-20 16:05:00,22.934,22.935,22.934,22.935,10.0,BXMT
+2023-09-20 16:01:00,22.467,22.468,22.467,22.468,3542.0,BXMT
+2023-09-20 16:00:00,22.467,22.468,22.467,22.468,315379.0,BXMT
+2023-09-20 15:59:00,22.462,22.478,22.457,22.468,69976.0,BXMT
+2023-09-20 15:58:00,22.462,22.468,22.457,22.463,13327.0,BXMT
+2023-09-20 15:57:00,22.481,22.487,22.452,22.463,49403.0,BXMT
+2023-09-20 15:56:00,22.481,22.483,22.472,22.483,30998.0,BXMT
+2023-09-20 15:55:00,22.481,22.487,22.477,22.483,5084.0,BXMT
+2023-09-20 15:54:00,22.496,22.497,22.477,22.483,18122.0,BXMT
+2023-09-20 15:53:00,22.477,22.497,22.469,22.497,14595.0,BXMT
+2023-09-20 15:52:00,22.467,22.478,22.467,22.478,6037.0,BXMT
+2023-09-20 15:51:00,22.486,22.487,22.467,22.478,15574.0,BXMT
+2023-09-20 15:50:00,22.467,22.487,22.457,22.478,27784.0,BXMT
+2023-09-20 15:49:00,22.457,22.468,22.457,22.463,3535.0,BXMT
+2023-09-20 15:48:00,22.452,22.458,22.447,22.449,3867.0,BXMT
+2023-09-20 15:47:00,22.428,22.453,22.428,22.453,14982.0,BXMT
+2023-09-20 15:46:00,22.457,22.458,22.428,22.434,17195.0,BXMT
+2023-09-20 15:45:00,22.462,22.466,22.457,22.458,6046.0,BXMT
+2023-09-20 15:44:00,22.457,22.463,22.457,22.463,2433.0,BXMT
+2023-09-20 15:43:00,22.457,22.463,22.457,22.463,3261.0,BXMT
+2023-09-20 15:42:00,22.472,22.473,22.457,22.458,10845.0,BXMT
+2023-09-20 15:41:00,22.481,22.487,22.467,22.468,6574.0,BXMT
+2023-09-20 15:40:00,22.486,22.487,22.477,22.487,1916.0,BXMT
+2023-09-20 15:39:00,22.462,22.487,22.462,22.483,6369.0,BXMT
+2023-09-20 15:38:00,22.467,22.473,22.46,22.463,4054.0,BXMT
+2023-09-20 15:37:00,22.477,22.483,22.472,22.473,6477.0,BXMT
+2023-09-20 15:36:00,22.486,22.487,22.477,22.478,6751.0,BXMT
+2023-09-20 15:35:00,22.467,22.483,22.467,22.483,4254.0,BXMT
+2023-09-20 15:34:00,22.481,22.483,22.467,22.471,6604.0,BXMT
+2023-09-20 15:33:00,22.481,22.487,22.477,22.483,6376.0,BXMT
+2023-09-20 15:32:00,22.506,22.507,22.481,22.492,6230.0,BXMT
+2023-09-20 15:31:00,22.52,22.521,22.496,22.507,9990.0,BXMT
+2023-09-20 15:30:00,22.545,22.546,22.52,22.521,8696.0,BXMT
+2023-09-20 15:29:00,22.54,22.546,22.535,22.546,1614.0,BXMT
+2023-09-20 15:28:00,22.545,22.546,22.535,22.536,1341.0,BXMT
+2023-09-20 15:27:00,22.54,22.546,22.537,22.541,1576.0,BXMT
+2023-09-20 15:26:00,22.554,22.555,22.535,22.536,7645.0,BXMT
+2023-09-20 15:25:00,22.535,22.555,22.535,22.551,8288.0,BXMT
+2023-09-20 15:24:00,22.525,22.536,22.525,22.536,3295.0,BXMT
+2023-09-20 15:23:00,22.506,22.526,22.506,22.526,4684.0,BXMT
+2023-09-20 15:22:00,22.515,22.521,22.506,22.517,4853.0,BXMT
+2023-09-20 15:21:00,22.511,22.521,22.506,22.521,3902.0,BXMT
+2023-09-20 15:20:00,22.506,22.521,22.506,22.517,7326.0,BXMT
+2023-09-20 15:19:00,22.491,22.507,22.491,22.507,5211.0,BXMT
+2023-09-20 15:18:00,22.506,22.507,22.486,22.492,4063.0,BXMT
+2023-09-20 15:17:00,22.523,22.524,22.506,22.512,2849.0,BXMT
+2023-09-20 15:16:00,22.525,22.526,22.515,22.521,1087.0,BXMT
+2023-09-20 15:15:00,22.514,22.526,22.508,22.517,8561.0,BXMT
+2023-09-20 15:14:00,22.535,22.536,22.515,22.517,3000.0,BXMT
+2023-09-20 15:13:00,22.54,22.541,22.535,22.541,1184.0,BXMT
+2023-09-20 15:12:00,22.579,22.58,22.545,22.546,8448.0,BXMT
+2023-09-20 15:11:00,22.586,22.587,22.579,22.58,3555.0,BXMT
+2023-09-20 15:10:00,22.593,22.599,22.584,22.585,3744.0,BXMT
+2023-09-20 15:09:00,22.588,22.594,22.579,22.59,7447.0,BXMT
+2023-09-20 15:08:00,22.584,22.594,22.584,22.59,9708.0,BXMT
+2023-09-20 15:07:00,22.603,22.604,22.588,22.59,7957.0,BXMT
+2023-09-20 15:06:00,22.603,22.604,22.593,22.594,1564.0,BXMT
+2023-09-20 15:05:00,22.613,22.614,22.603,22.604,3715.0,BXMT
+2023-09-20 15:04:00,22.622,22.628,22.622,22.624,1705.0,BXMT
+2023-09-20 15:03:00,22.642,22.648,22.618,22.624,2580.0,BXMT
+2023-09-20 15:02:00,22.661,22.662,22.647,22.648,4399.0,BXMT
+2023-09-20 15:01:00,22.652,22.672,22.652,22.662,1263.0,BXMT
+2023-09-20 15:00:00,22.652,22.662,22.652,22.662,1060.0,BXMT
+2023-09-20 14:59:00,22.652,22.662,22.647,22.653,10314.0,BXMT
+2023-09-20 14:58:00,22.642,22.662,22.632,22.662,3516.0,BXMT
+2023-09-20 14:57:00,22.637,22.638,22.637,22.638,511.0,BXMT
+2023-09-20 14:56:00,22.637,22.653,22.622,22.628,3423.0,BXMT
+2023-09-20 14:55:00,22.613,22.633,22.613,22.633,1565.0,BXMT
+2023-09-20 14:54:00,22.603,22.604,22.593,22.604,2447.0,BXMT
+2023-09-20 14:53:00,22.613,22.624,22.608,22.614,5908.0,BXMT
+2023-09-20 14:52:00,22.593,22.614,22.593,22.614,4215.0,BXMT
+2023-09-20 14:51:00,22.593,22.594,22.584,22.594,5387.0,BXMT
+2023-09-20 14:50:00,22.622,22.624,22.593,22.599,10165.0,BXMT
+2023-09-20 14:49:00,22.642,22.643,22.622,22.624,5627.0,BXMT
+2023-09-20 14:48:00,22.632,22.643,22.632,22.633,7178.0,BXMT
+2023-09-20 14:47:00,22.681,22.682,22.642,22.643,7583.0,BXMT
+2023-09-20 14:46:00,22.681,22.692,22.681,22.682,1149.0,BXMT
+2023-09-20 14:45:00,22.691,22.692,22.686,22.692,1983.0,BXMT
+2023-09-20 14:44:00,22.705,22.706,22.691,22.692,2523.0,BXMT
+2023-09-20 14:43:00,22.695,22.701,22.691,22.701,1621.0,BXMT
+2023-09-20 14:42:00,22.681,22.701,22.681,22.701,5443.0,BXMT
+2023-09-20 14:41:00,22.671,22.682,22.671,22.682,1731.0,BXMT
+2023-09-20 14:40:00,22.7,22.701,22.681,22.682,3332.0,BXMT
+2023-09-20 14:39:00,22.695,22.701,22.691,22.697,3373.0,BXMT
+2023-09-20 14:38:00,22.71,22.711,22.695,22.701,3774.0,BXMT
+2023-09-20 14:37:00,22.7,22.721,22.7,22.721,15081.0,BXMT
+2023-09-20 14:36:00,22.701,22.706,22.701,22.706,601.0,BXMT
+2023-09-20 14:35:00,22.71,22.711,22.7,22.701,6787.0,BXMT
+2023-09-20 14:34:00,22.725,22.731,22.715,22.716,11146.0,BXMT
+2023-09-20 14:33:00,22.71,22.735,22.708,22.731,5343.0,BXMT
+2023-09-20 14:32:00,22.7,22.711,22.7,22.711,5063.0,BXMT
+2023-09-20 14:31:00,22.681,22.711,22.681,22.706,8520.0,BXMT
+2023-09-20 14:30:00,22.681,22.682,22.671,22.672,2282.0,BXMT
+2023-09-20 14:28:00,22.681,22.682,22.671,22.682,2947.0,BXMT
+2023-09-20 14:27:00,22.691,22.692,22.685,22.692,2057.0,BXMT
+2023-09-20 14:26:00,22.671,22.692,22.671,22.692,3986.0,BXMT
+2023-09-20 14:25:00,22.652,22.672,22.652,22.672,1359.0,BXMT
+2023-09-20 14:24:00,22.652,22.653,22.642,22.653,6554.0,BXMT
+2023-09-20 14:23:00,22.681,22.682,22.661,22.662,7693.0,BXMT
+2023-09-20 14:22:00,22.661,22.687,22.661,22.682,13040.0,BXMT
+2023-09-20 14:21:00,22.656,22.658,22.652,22.653,1032.0,BXMT
+2023-09-20 14:20:00,22.652,22.653,22.652,22.653,336.0,BXMT
+2023-09-20 14:19:00,22.661,22.662,22.656,22.658,4270.0,BXMT
+2023-09-20 14:18:00,22.671,22.672,22.663,22.667,1233.0,BXMT
+2023-09-20 14:17:00,22.671,22.692,22.666,22.667,12180.0,BXMT
+2023-09-20 14:16:00,22.637,22.662,22.637,22.658,3129.0,BXMT
+2023-09-20 14:15:00,22.642,22.643,22.632,22.643,1937.0,BXMT
+2023-09-20 14:14:00,22.652,22.658,22.647,22.648,1484.0,BXMT
+2023-09-20 14:13:00,22.651,22.658,22.647,22.658,6748.0,BXMT
+2023-09-20 14:12:00,22.652,22.662,22.642,22.643,8254.0,BXMT
+2023-09-20 14:11:00,22.652,22.672,22.637,22.638,9653.0,BXMT
+2023-09-20 14:10:00,22.627,22.633,22.618,22.633,5375.0,BXMT
+2023-09-20 14:09:00,22.632,22.633,22.632,22.633,516.0,BXMT
+2023-09-20 14:08:00,22.622,22.633,22.622,22.633,983.0,BXMT
+2023-09-20 14:07:00,22.636,22.638,22.622,22.633,2320.0,BXMT
+2023-09-20 14:06:00,22.613,22.653,22.612,22.653,5692.0,BXMT
+2023-09-20 14:05:00,22.598,22.604,22.579,22.604,6757.0,BXMT
+2023-09-20 14:04:00,22.584,22.594,22.574,22.594,5957.0,BXMT
+2023-09-20 14:03:00,22.584,22.594,22.574,22.594,1839.0,BXMT
+2023-09-20 14:02:00,22.564,22.585,22.564,22.585,676.0,BXMT
+2023-09-20 14:01:00,22.574,22.576,22.535,22.555,10853.0,BXMT
+2023-09-20 14:00:00,22.622,22.624,22.564,22.565,14471.0,BXMT
+2023-09-20 13:59:00,22.613,22.624,22.613,22.624,2617.0,BXMT
+2023-09-20 13:58:00,22.622,22.633,22.613,22.614,6636.0,BXMT
+2023-09-20 13:57:00,22.627,22.633,22.622,22.633,5660.0,BXMT
+2023-09-20 13:56:00,22.661,22.667,22.622,22.624,19676.0,BXMT
+2023-09-20 13:55:00,22.671,22.682,22.661,22.662,7494.0,BXMT
+2023-09-20 13:54:00,22.681,22.682,22.671,22.672,5077.0,BXMT
+2023-09-20 13:53:00,22.695,22.697,22.686,22.687,3332.0,BXMT
+2023-09-20 13:52:00,22.705,22.706,22.691,22.692,1993.0,BXMT
+2023-09-20 13:51:00,22.71,22.711,22.7,22.706,1809.0,BXMT
+2023-09-20 13:50:00,22.71,22.711,22.71,22.711,6695.0,BXMT
+2023-09-20 13:49:00,22.71,22.721,22.71,22.711,1656.0,BXMT
+2023-09-20 13:48:00,22.715,22.716,22.71,22.716,1082.0,BXMT
+2023-09-20 13:47:00,22.72,22.721,22.72,22.721,249.0,BXMT
+2023-09-20 13:46:00,22.7,22.711,22.7,22.711,1999.0,BXMT
+2023-09-20 13:44:00,22.71,22.711,22.7,22.701,2335.0,BXMT
+2023-09-20 13:43:00,22.71,22.711,22.7,22.706,1464.0,BXMT
+2023-09-20 13:41:00,22.71,22.716,22.71,22.716,342.0,BXMT
+2023-09-20 13:40:00,22.72,22.721,22.715,22.719,2253.0,BXMT
+2023-09-20 13:39:00,22.734,22.735,22.72,22.721,1580.0,BXMT
+2023-09-20 13:38:00,22.739,22.74,22.729,22.731,955.0,BXMT
+2023-09-20 13:37:00,22.729,22.74,22.729,22.74,6692.0,BXMT
+2023-09-20 13:36:00,22.763,22.765,22.729,22.731,17808.0,BXMT
+2023-09-20 13:35:00,22.763,22.765,22.759,22.76,674.0,BXMT
+2023-09-20 13:34:00,22.763,22.765,22.759,22.765,1026.0,BXMT
+2023-09-20 13:33:00,22.759,22.76,22.759,22.76,320.0,BXMT
+2023-09-20 13:32:00,22.783,22.784,22.759,22.769,31325.0,BXMT
+2023-09-20 13:31:00,22.778,22.784,22.778,22.784,269.0,BXMT
+2023-09-20 13:30:00,22.781,22.784,22.778,22.784,1460.0,BXMT
+2023-09-20 13:29:00,22.783,22.784,22.783,22.784,651.0,BXMT
+2023-09-20 13:28:00,22.783,22.784,22.778,22.784,1103.0,BXMT
+2023-09-20 13:27:00,22.793,22.794,22.788,22.789,1771.0,BXMT
+2023-09-20 13:26:00,22.798,22.799,22.798,22.799,545.0,BXMT
+2023-09-20 13:25:00,22.807,22.808,22.798,22.799,2883.0,BXMT
+2023-09-20 13:24:00,22.812,22.813,22.812,22.813,410.0,BXMT
+2023-09-20 13:23:00,22.817,22.818,22.809,22.813,1146.0,BXMT
+2023-09-20 13:22:00,22.817,22.818,22.812,22.814,525.0,BXMT
+2023-09-20 13:21:00,22.827,22.828,22.817,22.818,3178.0,BXMT
+2023-09-20 13:20:00,22.816,22.828,22.816,22.828,1610.0,BXMT
+2023-09-20 13:19:00,22.812,22.813,22.812,22.813,1372.0,BXMT
+2023-09-20 13:18:00,22.802,22.808,22.798,22.808,2998.0,BXMT
+2023-09-20 13:17:00,22.798,22.799,22.798,22.799,482.0,BXMT
+2023-09-20 13:16:00,22.804,22.805,22.802,22.804,412.0,BXMT
+2023-09-20 13:15:00,22.807,22.808,22.802,22.804,1727.0,BXMT
+2023-09-20 13:14:00,22.817,22.818,22.807,22.813,1362.0,BXMT
+2023-09-20 13:13:00,22.802,22.818,22.802,22.818,2793.0,BXMT
+2023-09-20 13:12:00,22.807,22.808,22.807,22.808,747.0,BXMT
+2023-09-20 13:11:00,22.802,22.808,22.802,22.808,801.0,BXMT
+2023-09-20 13:10:00,22.798,22.799,22.794,22.799,2352.0,BXMT
+2023-09-20 13:09:00,22.798,22.799,22.795,22.796,1278.0,BXMT
+2023-09-20 13:08:00,22.798,22.799,22.798,22.799,972.0,BXMT
+2023-09-20 13:07:00,22.817,22.818,22.802,22.804,4188.0,BXMT
+2023-09-20 13:05:00,22.807,22.813,22.807,22.813,618.0,BXMT
+2023-09-20 13:04:00,22.798,22.818,22.798,22.808,2805.0,BXMT
+2023-09-20 13:02:00,22.807,22.808,22.802,22.804,2708.0,BXMT
+2023-09-20 13:01:00,22.807,22.813,22.807,22.813,1255.0,BXMT
+2023-09-20 13:00:00,22.807,22.818,22.798,22.817,10164.0,BXMT
+2023-09-20 12:59:00,22.802,22.808,22.798,22.808,901.0,BXMT
+2023-09-20 12:58:00,22.802,22.804,22.802,22.804,912.0,BXMT
+2023-09-20 12:57:00,22.807,22.808,22.798,22.806,1738.0,BXMT
+2023-09-20 12:56:00,22.807,22.808,22.807,22.808,524.0,BXMT
+2023-09-20 12:55:00,22.807,22.808,22.807,22.808,257.0,BXMT
+2023-09-20 12:54:00,22.798,22.808,22.798,22.808,712.0,BXMT
+2023-09-20 12:53:00,22.798,22.799,22.798,22.799,2708.0,BXMT
+2023-09-20 12:52:00,22.802,22.804,22.793,22.794,4029.0,BXMT
+2023-09-20 12:51:00,22.802,22.804,22.802,22.804,347.0,BXMT
+2023-09-20 12:50:00,22.807,22.808,22.807,22.808,525.0,BXMT
+2023-09-20 12:49:00,22.788,22.808,22.788,22.804,1711.0,BXMT
+2023-09-20 12:48:00,22.798,22.799,22.793,22.794,892.0,BXMT
+2023-09-20 12:47:00,22.798,22.799,22.788,22.799,498.0,BXMT
+2023-09-20 12:46:00,22.798,22.799,22.788,22.789,544.0,BXMT
+2023-09-20 12:45:00,22.802,22.804,22.788,22.789,1781.0,BXMT
+2023-09-20 12:44:00,22.802,22.804,22.802,22.804,503.0,BXMT
+2023-09-20 12:43:00,22.802,22.808,22.798,22.804,2326.0,BXMT
+2023-09-20 12:42:00,22.807,22.808,22.798,22.804,1169.0,BXMT
+2023-09-20 12:41:00,22.807,22.808,22.807,22.808,306.0,BXMT
+2023-09-20 12:40:00,22.802,22.804,22.802,22.804,492.0,BXMT
+2023-09-20 12:39:00,22.802,22.804,22.798,22.799,559.0,BXMT
+2023-09-20 12:38:00,22.807,22.808,22.802,22.804,444.0,BXMT
+2023-09-20 12:37:00,22.802,22.808,22.798,22.799,533.0,BXMT
+2023-09-20 12:36:00,22.798,22.808,22.789,22.808,2696.0,BXMT
+2023-09-20 12:35:00,22.793,22.799,22.793,22.799,330.0,BXMT
+2023-09-20 12:34:00,22.802,22.804,22.798,22.799,1288.0,BXMT
+2023-09-20 12:33:00,22.788,22.808,22.788,22.804,2162.0,BXMT
+2023-09-20 12:32:00,22.79,22.799,22.79,22.799,3652.0,BXMT
+2023-09-20 12:31:00,22.793,22.799,22.788,22.789,5788.0,BXMT
+2023-09-20 12:30:00,22.778,22.794,22.778,22.794,7343.0,BXMT
+2023-09-20 12:29:00,22.808,22.813,22.778,22.779,21378.0,BXMT
+2023-09-20 12:28:00,22.816,22.817,22.807,22.813,897.0,BXMT
+2023-09-20 12:27:00,22.807,22.813,22.807,22.813,889.0,BXMT
+2023-09-20 12:26:00,22.814,22.818,22.807,22.808,7450.0,BXMT
+2023-09-20 12:25:00,22.817,22.818,22.807,22.813,807.0,BXMT
+2023-09-20 12:24:00,22.817,22.818,22.807,22.815,1732.0,BXMT
+2023-09-20 12:23:00,22.812,22.818,22.812,22.818,518.0,BXMT
+2023-09-20 12:22:00,22.807,22.818,22.807,22.808,3787.0,BXMT
+2023-09-20 12:21:00,22.807,22.818,22.807,22.818,657.0,BXMT
+2023-09-20 12:20:00,22.812,22.818,22.812,22.818,350.0,BXMT
+2023-09-20 12:19:00,22.812,22.814,22.812,22.813,1087.0,BXMT
+2023-09-20 12:18:00,22.807,22.818,22.807,22.818,680.0,BXMT
+2023-09-20 12:17:00,22.812,22.813,22.812,22.813,284.0,BXMT
+2023-09-20 12:16:00,22.812,22.813,22.807,22.809,1400.0,BXMT
+2023-09-20 12:15:00,22.807,22.813,22.807,22.813,1703.0,BXMT
+2023-09-20 12:14:00,22.802,22.808,22.802,22.808,388.0,BXMT
+2023-09-20 12:13:00,22.807,22.808,22.799,22.804,3671.0,BXMT
+2023-09-20 12:12:00,22.806,22.813,22.806,22.813,3689.0,BXMT
+2023-09-20 12:11:00,22.807,22.808,22.802,22.804,2438.0,BXMT
+2023-09-20 12:10:00,22.807,22.813,22.807,22.813,380.0,BXMT
+2023-09-20 12:09:00,22.808,22.818,22.808,22.818,776.0,BXMT
+2023-09-20 12:08:00,22.813,22.814,22.813,22.814,156.0,BXMT
+2023-09-20 12:07:00,22.807,22.813,22.807,22.813,3075.0,BXMT
+2023-09-20 12:06:00,22.807,22.808,22.807,22.808,2694.0,BXMT
+2023-09-20 12:05:00,22.822,22.823,22.812,22.813,1629.0,BXMT
+2023-09-20 12:04:00,22.822,22.828,22.822,22.828,990.0,BXMT
+2023-09-20 12:03:00,22.817,22.823,22.817,22.823,1839.0,BXMT
+2023-09-20 12:02:00,22.798,22.818,22.798,22.817,12598.0,BXMT
+2023-09-20 12:01:00,22.807,22.808,22.802,22.805,529.0,BXMT
+2023-09-20 12:00:00,22.795,22.804,22.788,22.804,2090.0,BXMT
+2023-09-20 11:59:00,22.798,22.799,22.798,22.799,792.0,BXMT
+2023-09-20 11:58:00,22.788,22.789,22.778,22.789,4356.0,BXMT
+2023-09-20 11:57:00,22.793,22.799,22.793,22.799,482.0,BXMT
+2023-09-20 11:56:00,22.788,22.797,22.788,22.797,2094.0,BXMT
+2023-09-20 11:55:00,22.768,22.789,22.768,22.789,4778.0,BXMT
+2023-09-20 11:54:00,22.759,22.769,22.759,22.765,1154.0,BXMT
+2023-09-20 11:53:00,22.768,22.769,22.759,22.76,1109.0,BXMT
+2023-09-20 11:52:00,22.763,22.765,22.763,22.765,333.0,BXMT
+2023-09-20 11:51:00,22.768,22.769,22.763,22.765,359.0,BXMT
+2023-09-20 11:50:00,22.768,22.769,22.768,22.769,419.0,BXMT
+2023-09-20 11:49:00,22.778,22.779,22.768,22.769,4094.0,BXMT
+2023-09-20 11:48:00,22.778,22.779,22.776,22.777,473.0,BXMT
+2023-09-20 11:47:00,22.76,22.774,22.76,22.774,9503.0,BXMT
+2023-09-20 11:46:00,22.768,22.769,22.763,22.765,557.0,BXMT
+2023-09-20 11:45:00,22.768,22.769,22.759,22.76,600.0,BXMT
+2023-09-20 11:44:00,22.763,22.765,22.763,22.765,130.0,BXMT
+2023-09-20 11:43:00,22.779,22.789,22.759,22.76,16038.0,BXMT
+2023-09-20 11:42:00,22.778,22.789,22.778,22.789,544.0,BXMT
+2023-09-20 11:41:00,22.778,22.789,22.778,22.789,255.0,BXMT
+2023-09-20 11:40:00,22.778,22.789,22.778,22.779,1104.0,BXMT
+2023-09-20 11:39:00,22.788,22.79,22.778,22.779,3048.0,BXMT
+2023-09-20 11:38:00,22.793,22.799,22.788,22.799,871.0,BXMT
+2023-09-20 11:37:00,22.788,22.789,22.788,22.789,394.0,BXMT
+2023-09-20 11:36:00,22.793,22.794,22.788,22.789,903.0,BXMT
+2023-09-20 11:35:00,22.793,22.798,22.788,22.798,1055.0,BXMT
+2023-09-20 11:34:00,22.802,22.804,22.793,22.794,3631.0,BXMT
+2023-09-20 11:33:00,22.806,22.808,22.798,22.808,604.0,BXMT
+2023-09-20 11:32:00,22.807,22.808,22.802,22.804,2848.0,BXMT
+2023-09-20 11:31:00,22.807,22.808,22.798,22.804,590.0,BXMT
+2023-09-20 11:30:00,22.807,22.808,22.802,22.804,244.0,BXMT
+2023-09-20 11:28:00,22.788,22.799,22.788,22.799,4200.0,BXMT
+2023-09-20 11:27:00,22.793,22.794,22.783,22.784,2247.0,BXMT
+2023-09-20 11:26:00,22.798,22.799,22.788,22.789,4743.0,BXMT
+2023-09-20 11:25:00,22.802,22.808,22.798,22.804,747.0,BXMT
+2023-09-20 11:24:00,22.803,22.808,22.803,22.808,2623.0,BXMT
+2023-09-20 11:23:00,22.802,22.804,22.798,22.804,498.0,BXMT
+2023-09-20 11:22:00,22.802,22.804,22.802,22.804,179.0,BXMT
+2023-09-20 11:21:00,22.807,22.808,22.802,22.808,3026.0,BXMT
+2023-09-20 11:20:00,22.836,22.842,22.807,22.808,14962.0,BXMT
+2023-09-20 11:19:00,22.856,22.857,22.846,22.847,4460.0,BXMT
+2023-09-20 11:18:00,22.866,22.867,22.861,22.862,625.0,BXMT
+2023-09-20 11:17:00,22.846,22.867,22.846,22.867,12304.0,BXMT
+2023-09-20 11:16:00,22.846,22.847,22.841,22.842,873.0,BXMT
+2023-09-20 11:14:00,22.846,22.852,22.846,22.852,1123.0,BXMT
+2023-09-20 11:13:00,22.836,22.857,22.836,22.857,1747.0,BXMT
+2023-09-20 11:12:00,22.826,22.828,22.826,22.828,704.0,BXMT
+2023-09-20 11:11:00,22.817,22.827,22.817,22.827,3338.0,BXMT
+2023-09-20 11:10:00,22.82,22.821,22.807,22.818,7415.0,BXMT
+2023-09-20 11:09:00,22.827,22.828,22.824,22.825,2849.0,BXMT
+2023-09-20 11:08:00,22.808,22.818,22.807,22.818,12502.0,BXMT
+2023-09-20 11:06:00,22.817,22.818,22.812,22.813,250.0,BXMT
+2023-09-20 11:05:00,22.817,22.818,22.817,22.818,227.0,BXMT
+2023-09-20 11:04:00,22.827,22.828,22.812,22.818,4086.0,BXMT
+2023-09-20 11:03:00,22.846,22.852,22.832,22.833,5768.0,BXMT
+2023-09-20 11:02:00,22.866,22.867,22.851,22.852,3534.0,BXMT
+2023-09-20 11:01:00,22.851,22.867,22.851,22.867,1146.0,BXMT
+2023-09-20 11:00:00,22.846,22.847,22.846,22.847,846.0,BXMT
+2023-09-20 10:59:00,22.832,22.847,22.832,22.847,1002.0,BXMT
+2023-09-20 10:58:00,22.846,22.847,22.832,22.838,2244.0,BXMT
+2023-09-20 10:57:00,22.856,22.857,22.851,22.852,924.0,BXMT
+2023-09-20 10:56:00,22.861,22.862,22.856,22.857,566.0,BXMT
+2023-09-20 10:55:00,22.856,22.857,22.846,22.852,4503.0,BXMT
+2023-09-20 10:54:00,22.847,22.848,22.847,22.848,177.0,BXMT
+2023-09-20 10:53:00,22.847,22.852,22.846,22.852,2953.0,BXMT
+2023-09-20 10:52:00,22.856,22.862,22.846,22.847,4856.0,BXMT
+2023-09-20 10:51:00,22.856,22.867,22.856,22.866,1517.0,BXMT
+2023-09-20 10:50:00,22.856,22.857,22.855,22.857,703.0,BXMT
+2023-09-20 10:49:00,22.851,22.857,22.851,22.857,658.0,BXMT
+2023-09-20 10:47:00,22.848,22.849,22.848,22.849,139.0,BXMT
+2023-09-20 10:46:00,22.851,22.852,22.851,22.852,124.0,BXMT
+2023-09-20 10:45:00,22.838,22.857,22.838,22.852,5242.0,BXMT
+2023-09-20 10:44:00,22.846,22.847,22.846,22.847,217.0,BXMT
+2023-09-20 10:43:00,22.846,22.847,22.846,22.847,418.0,BXMT
+2023-09-20 10:42:00,22.846,22.847,22.841,22.842,1734.0,BXMT
+2023-09-20 10:41:00,22.846,22.852,22.846,22.852,3967.0,BXMT
+2023-09-20 10:40:00,22.836,22.842,22.836,22.842,3299.0,BXMT
+2023-09-20 10:39:00,22.836,22.838,22.836,22.838,1282.0,BXMT
+2023-09-20 10:38:00,22.846,22.847,22.846,22.847,678.0,BXMT
+2023-09-20 10:37:00,22.841,22.847,22.841,22.847,896.0,BXMT
+2023-09-20 10:36:00,22.841,22.847,22.841,22.842,3641.0,BXMT
+2023-09-20 10:35:00,22.841,22.847,22.836,22.847,1948.0,BXMT
+2023-09-20 10:34:00,22.846,22.847,22.846,22.847,203.0,BXMT
+2023-09-20 10:33:00,22.866,22.867,22.841,22.842,3385.0,BXMT
+2023-09-20 10:31:00,22.866,22.867,22.866,22.867,872.0,BXMT
+2023-09-20 10:30:00,22.88,22.881,22.866,22.867,2675.0,BXMT
+2023-09-20 10:29:00,22.885,22.886,22.875,22.876,2621.0,BXMT
+2023-09-20 10:28:00,22.885,22.886,22.875,22.886,1228.0,BXMT
+2023-09-20 10:27:00,22.866,22.886,22.866,22.886,1057.0,BXMT
+2023-09-20 10:26:00,22.875,22.876,22.866,22.867,2488.0,BXMT
+2023-09-20 10:25:00,22.866,22.872,22.856,22.872,1140.0,BXMT
+2023-09-20 10:24:00,22.856,22.857,22.851,22.852,3114.0,BXMT
+2023-09-20 10:23:00,22.846,22.857,22.846,22.848,471.0,BXMT
+2023-09-20 10:22:00,22.856,22.867,22.841,22.847,5727.0,BXMT
+2023-09-20 10:21:00,22.866,22.867,22.861,22.862,651.0,BXMT
+2023-09-20 10:20:00,22.846,22.862,22.846,22.862,1699.0,BXMT
+2023-09-20 10:19:00,22.861,22.862,22.841,22.842,2637.0,BXMT
+2023-09-20 10:18:00,22.856,22.867,22.856,22.857,2218.0,BXMT
+2023-09-20 10:17:00,22.836,22.856,22.836,22.856,2732.0,BXMT
+2023-09-20 10:16:00,22.827,22.838,22.827,22.838,2397.0,BXMT
+2023-09-20 10:15:00,22.817,22.828,22.817,22.828,1348.0,BXMT
+2023-09-20 10:14:00,22.798,22.818,22.798,22.818,2495.0,BXMT
+2023-09-20 10:13:00,22.822,22.823,22.798,22.804,5466.0,BXMT
+2023-09-20 10:12:00,22.817,22.818,22.817,22.818,563.0,BXMT
+2023-09-20 10:11:00,22.832,22.833,22.812,22.818,5807.0,BXMT
+2023-09-20 10:10:00,22.851,22.852,22.807,22.833,17782.0,BXMT
+2023-09-20 10:09:00,22.885,22.886,22.836,22.847,26063.0,BXMT
+2023-09-20 10:08:00,22.866,22.876,22.866,22.876,1127.0,BXMT
+2023-09-20 10:07:00,22.866,22.876,22.866,22.867,1627.0,BXMT
+2023-09-20 10:06:00,22.857,22.867,22.857,22.867,2257.0,BXMT
+2023-09-20 10:05:00,22.875,22.876,22.856,22.862,1820.0,BXMT
+2023-09-20 10:04:00,22.885,22.896,22.875,22.876,6058.0,BXMT
+2023-09-20 10:03:00,22.866,22.867,22.866,22.867,704.0,BXMT
+2023-09-20 10:02:00,22.895,22.896,22.87,22.871,3282.0,BXMT
+2023-09-20 10:01:00,22.866,22.896,22.866,22.896,7101.0,BXMT
+2023-09-20 10:00:00,22.856,22.86,22.846,22.847,1719.0,BXMT
+2023-09-20 09:59:00,22.856,22.867,22.856,22.862,966.0,BXMT
+2023-09-20 09:58:00,22.858,22.859,22.856,22.857,686.0,BXMT
+2023-09-20 09:57:00,22.866,22.867,22.856,22.866,2173.0,BXMT
+2023-09-20 09:56:00,22.866,22.867,22.866,22.867,514.0,BXMT
+2023-09-20 09:55:00,22.856,22.867,22.851,22.867,1941.0,BXMT
+2023-09-20 09:54:00,22.846,22.847,22.846,22.847,384.0,BXMT
+2023-09-20 09:53:00,22.856,22.857,22.856,22.857,619.0,BXMT
+2023-09-20 09:52:00,22.846,22.886,22.846,22.872,7136.0,BXMT
+2023-09-20 09:51:00,22.817,22.847,22.817,22.847,4901.0,BXMT
+2023-09-20 09:50:00,22.827,22.833,22.822,22.828,5740.0,BXMT
+2023-09-20 09:49:00,22.798,22.818,22.798,22.818,2437.0,BXMT
+2023-09-20 09:48:00,22.817,22.818,22.802,22.804,3160.0,BXMT
+2023-09-20 09:47:00,22.812,22.818,22.812,22.813,1985.0,BXMT
+2023-09-20 09:46:00,22.818,22.82,22.812,22.813,1000.0,BXMT
+2023-09-20 09:45:00,22.807,22.828,22.807,22.828,4057.0,BXMT
+2023-09-20 09:44:00,22.788,22.808,22.788,22.808,2089.0,BXMT
+2023-09-20 09:43:00,22.777,22.779,22.768,22.779,1686.0,BXMT
+2023-09-20 09:42:00,22.788,22.808,22.768,22.772,3851.0,BXMT
+2023-09-20 09:41:00,22.822,22.828,22.798,22.799,1707.0,BXMT
+2023-09-20 09:40:00,22.827,22.828,22.812,22.818,1634.0,BXMT
+2023-09-20 09:39:00,22.832,22.847,22.832,22.837,4441.0,BXMT
+2023-09-20 09:38:00,22.807,22.842,22.802,22.842,5426.0,BXMT
+2023-09-20 09:37:00,22.817,22.818,22.817,22.818,252.0,BXMT
+2023-09-20 09:36:00,22.778,22.817,22.778,22.808,2067.0,BXMT
+2023-09-20 09:35:00,22.807,22.818,22.778,22.779,5384.0,BXMT
+2023-09-20 09:34:00,22.802,22.808,22.802,22.808,707.0,BXMT
+2023-09-20 09:33:00,22.788,22.799,22.778,22.799,2029.0,BXMT
+2023-09-20 09:32:00,22.798,22.823,22.788,22.789,965.0,BXMT
+2023-09-20 09:31:00,22.827,22.847,22.788,22.789,5030.0,BXMT
+2023-09-20 09:30:00,22.827,22.828,22.827,22.828,19318.0,BXMT
+2023-09-20 09:20:00,22.99,22.991,22.99,22.991,12.0,BXMT
+2023-09-20 09:08:00,22.749,22.75,22.749,22.75,3.0,BXMT
+2023-09-20 08:50:00,22.992,22.993,22.992,22.993,6.0,BXMT
+2023-09-20 08:49:00,22.992,22.993,22.992,22.993,80.0,BXMT
+2023-09-20 08:40:00,22.992,22.993,22.992,22.993,10.0,BXMT
+2023-09-20 08:28:00,23.002,23.003,23.002,23.003,1.0,BXMT
+2023-09-20 08:02:00,22.749,22.75,22.749,22.75,2.0,BXMT
+2023-09-20 08:00:00,22.759,22.76,22.749,22.75,32.0,BXMT
+2023-09-19 19:38:00,22.661,22.662,22.661,22.662,220.0,BXMT
+2023-09-19 19:36:00,22.574,22.575,22.574,22.575,95.0,BXMT
+2023-09-19 19:29:00,22.729,22.731,22.729,22.731,2.0,BXMT
+2023-09-19 19:24:00,22.564,22.565,22.564,22.565,750.0,BXMT
+2023-09-19 19:23:00,22.564,22.74,22.564,22.74,755.0,BXMT
+2023-09-19 19:00:00,22.749,22.75,22.749,22.75,218842.0,BXMT
+2023-09-19 18:42:00,22.875,22.876,22.875,22.876,5.0,BXMT
+2023-09-19 18:30:00,22.749,22.75,22.749,22.75,218842.0,BXMT
+2023-09-19 18:23:00,22.875,22.876,22.875,22.876,10.0,BXMT
+2023-09-19 18:01:00,22.875,22.876,22.875,22.876,8.0,BXMT
+2023-09-19 17:35:00,22.545,22.546,22.545,22.546,4.0,BXMT
+2023-09-19 17:31:00,22.564,22.565,22.564,22.565,10.0,BXMT
+2023-09-19 17:30:00,22.564,22.565,22.564,22.565,1.0,BXMT
+2023-09-19 16:54:00,22.749,22.75,22.749,22.75,14.0,BXMT
+2023-09-19 16:48:00,22.875,22.876,22.875,22.876,2.0,BXMT
+2023-09-19 16:26:00,22.749,22.75,22.749,22.75,1.0,BXMT
+2023-09-19 16:10:00,22.749,22.75,22.603,22.604,218907.0,BXMT
+2023-09-19 16:07:00,22.535,22.536,22.535,22.536,1.0,BXMT
+2023-09-19 16:00:00,22.759,22.76,22.749,22.75,463743.0,BXMT
+2023-09-19 15:59:00,22.739,22.76,22.729,22.76,77081.0,BXMT
+2023-09-19 15:58:00,22.749,22.75,22.734,22.74,75999.0,BXMT
+2023-09-19 15:57:00,22.739,22.75,22.734,22.75,24071.0,BXMT
+2023-09-19 15:56:00,22.739,22.74,22.73,22.74,26859.0,BXMT
+2023-09-19 15:55:00,22.729,22.75,22.725,22.74,44860.0,BXMT
+2023-09-19 15:54:00,22.749,22.75,22.734,22.735,25467.0,BXMT
+2023-09-19 15:53:00,22.729,22.75,22.729,22.75,14026.0,BXMT
+2023-09-19 15:52:00,22.739,22.745,22.734,22.74,11607.0,BXMT
+2023-09-19 15:51:00,22.734,22.75,22.734,22.735,8187.0,BXMT
+2023-09-19 15:50:00,22.749,22.75,22.73,22.732,11793.0,BXMT
+2023-09-19 15:49:00,22.739,22.745,22.734,22.74,8309.0,BXMT
+2023-09-19 15:48:00,22.749,22.755,22.739,22.74,9671.0,BXMT
+2023-09-19 15:47:00,22.754,22.76,22.749,22.75,3272.0,BXMT
+2023-09-19 15:46:00,22.778,22.784,22.749,22.76,28301.0,BXMT
+2023-09-19 15:45:00,22.759,22.789,22.759,22.779,15287.0,BXMT
+2023-09-19 15:44:00,22.759,22.769,22.754,22.76,10212.0,BXMT
+2023-09-19 15:43:00,22.739,22.767,22.739,22.76,9245.0,BXMT
+2023-09-19 15:42:00,22.744,22.745,22.734,22.74,5583.0,BXMT
+2023-09-19 15:41:00,22.739,22.755,22.739,22.75,2908.0,BXMT
+2023-09-19 15:40:00,22.739,22.74,22.729,22.735,3144.0,BXMT
+2023-09-19 15:39:00,22.737,22.75,22.737,22.745,4030.0,BXMT
+2023-09-19 15:38:00,22.734,22.735,22.734,22.735,724.0,BXMT
+2023-09-19 15:37:00,22.739,22.745,22.734,22.735,2681.0,BXMT
+2023-09-19 15:36:00,22.729,22.745,22.729,22.745,10426.0,BXMT
+2023-09-19 15:35:00,22.763,22.765,22.72,22.731,28131.0,BXMT
+2023-09-19 15:34:00,22.763,22.769,22.759,22.765,2904.0,BXMT
+2023-09-19 15:33:00,22.763,22.769,22.759,22.765,2423.0,BXMT
+2023-09-19 15:32:00,22.763,22.765,22.759,22.76,3438.0,BXMT
+2023-09-19 15:31:00,22.768,22.769,22.759,22.765,1783.0,BXMT
+2023-09-19 15:30:00,22.783,22.784,22.768,22.774,3230.0,BXMT
+2023-09-19 15:29:00,22.787,22.789,22.778,22.779,5510.0,BXMT
+2023-09-19 15:28:00,22.778,22.799,22.778,22.784,14619.0,BXMT
+2023-09-19 15:27:00,22.778,22.789,22.778,22.789,3330.0,BXMT
+2023-09-19 15:26:00,22.773,22.779,22.773,22.779,2199.0,BXMT
+2023-09-19 15:25:00,22.768,22.774,22.763,22.774,2496.0,BXMT
+2023-09-19 15:24:00,22.768,22.769,22.763,22.769,783.0,BXMT
+2023-09-19 15:23:00,22.744,22.765,22.744,22.765,3751.0,BXMT
+2023-09-19 15:22:00,22.749,22.75,22.739,22.745,2378.0,BXMT
+2023-09-19 15:21:00,22.749,22.755,22.749,22.755,2734.0,BXMT
+2023-09-19 15:20:00,22.757,22.758,22.744,22.745,3264.0,BXMT
+2023-09-19 15:19:00,22.754,22.765,22.749,22.755,6938.0,BXMT
+2023-09-19 15:18:00,22.749,22.755,22.749,22.755,544.0,BXMT
+2023-09-19 15:17:00,22.759,22.76,22.749,22.75,3107.0,BXMT
+2023-09-19 15:16:00,22.759,22.769,22.759,22.769,4447.0,BXMT
+2023-09-19 15:15:00,22.754,22.76,22.754,22.76,1068.0,BXMT
+2023-09-19 15:14:00,22.752,22.76,22.749,22.76,1548.0,BXMT
+2023-09-19 15:13:00,22.749,22.75,22.749,22.75,1404.0,BXMT
+2023-09-19 15:12:00,22.754,22.769,22.749,22.755,7261.0,BXMT
+2023-09-19 15:11:00,22.754,22.76,22.754,22.76,646.0,BXMT
+2023-09-19 15:10:00,22.754,22.755,22.749,22.75,2789.0,BXMT
+2023-09-19 15:09:00,22.759,22.76,22.749,22.75,2613.0,BXMT
+2023-09-19 15:08:00,22.759,22.765,22.754,22.765,2152.0,BXMT
+2023-09-19 15:07:00,22.778,22.789,22.763,22.765,11725.0,BXMT
+2023-09-19 15:06:00,22.759,22.779,22.754,22.774,15643.0,BXMT
+2023-09-19 15:05:00,22.759,22.76,22.754,22.76,1660.0,BXMT
+2023-09-19 15:04:00,22.749,22.765,22.744,22.765,4116.0,BXMT
+2023-09-19 15:03:00,22.778,22.784,22.744,22.745,12882.0,BXMT
+2023-09-19 15:02:00,22.768,22.774,22.768,22.774,3916.0,BXMT
+2023-09-19 15:01:00,22.763,22.765,22.763,22.765,264.0,BXMT
+2023-09-19 15:00:00,22.773,22.774,22.759,22.769,3252.0,BXMT
+2023-09-19 14:59:00,22.778,22.779,22.768,22.774,4347.0,BXMT
+2023-09-19 14:58:00,22.783,22.789,22.783,22.789,672.0,BXMT
+2023-09-19 14:57:00,22.783,22.789,22.782,22.787,1776.0,BXMT
+2023-09-19 14:56:00,22.783,22.786,22.779,22.78,1346.0,BXMT
+2023-09-19 14:55:00,22.786,22.789,22.786,22.789,755.0,BXMT
+2023-09-19 14:54:00,22.783,22.784,22.778,22.779,2053.0,BXMT
+2023-09-19 14:53:00,22.787,22.789,22.787,22.789,243.0,BXMT
+2023-09-19 14:52:00,22.763,22.799,22.763,22.784,12452.0,BXMT
+2023-09-19 14:51:00,22.77,22.774,22.763,22.769,3308.0,BXMT
+2023-09-19 14:50:00,22.793,22.794,22.773,22.774,3207.0,BXMT
+2023-09-19 14:49:00,22.793,22.794,22.793,22.794,283.0,BXMT
+2023-09-19 14:48:00,22.822,22.823,22.798,22.799,4832.0,BXMT
+2023-09-19 14:47:00,22.832,22.837,22.812,22.823,4024.0,BXMT
+2023-09-19 14:46:00,22.836,22.838,22.827,22.828,2600.0,BXMT
+2023-09-19 14:45:00,22.855,22.856,22.841,22.842,2374.0,BXMT
+2023-09-19 14:44:00,22.846,22.857,22.838,22.852,3630.0,BXMT
+2023-09-19 14:43:00,22.851,22.856,22.846,22.847,4539.0,BXMT
+2023-09-19 14:42:00,22.866,22.867,22.856,22.857,3282.0,BXMT
+2023-09-19 14:41:00,22.846,22.857,22.846,22.857,2993.0,BXMT
+2023-09-19 14:40:00,22.827,22.847,22.822,22.847,6497.0,BXMT
+2023-09-19 14:39:00,22.817,22.828,22.817,22.828,4374.0,BXMT
+2023-09-19 14:38:00,22.807,22.818,22.802,22.818,7981.0,BXMT
+2023-09-19 14:37:00,22.793,22.818,22.793,22.813,12254.0,BXMT
+2023-09-19 14:36:00,22.778,22.799,22.778,22.799,12217.0,BXMT
+2023-09-19 14:35:00,22.768,22.779,22.768,22.779,2691.0,BXMT
+2023-09-19 14:34:00,22.768,22.769,22.768,22.769,403.0,BXMT
+2023-09-19 14:33:00,22.759,22.767,22.759,22.765,1925.0,BXMT
+2023-09-19 14:32:00,22.759,22.76,22.754,22.76,2317.0,BXMT
+2023-09-19 14:31:00,22.754,22.755,22.754,22.755,163.0,BXMT
+2023-09-19 14:30:00,22.739,22.755,22.734,22.755,4558.0,BXMT
+2023-09-19 14:29:00,22.759,22.76,22.744,22.75,6706.0,BXMT
+2023-09-19 14:28:00,22.754,22.76,22.754,22.759,1120.0,BXMT
+2023-09-19 14:27:00,22.759,22.76,22.754,22.76,888.0,BXMT
+2023-09-19 14:26:00,22.749,22.755,22.744,22.755,3660.0,BXMT
+2023-09-19 14:25:00,22.745,22.75,22.744,22.75,1227.0,BXMT
+2023-09-19 14:24:00,22.744,22.75,22.744,22.745,840.0,BXMT
+2023-09-19 14:23:00,22.744,22.75,22.744,22.75,215.0,BXMT
+2023-09-19 14:22:00,22.744,22.748,22.739,22.748,1974.0,BXMT
+2023-09-19 14:21:00,22.744,22.75,22.739,22.75,744.0,BXMT
+2023-09-19 14:20:00,22.739,22.75,22.739,22.75,2169.0,BXMT
+2023-09-19 14:19:00,22.734,22.74,22.734,22.735,675.0,BXMT
+2023-09-19 14:18:00,22.737,22.74,22.734,22.74,1531.0,BXMT
+2023-09-19 14:16:00,22.739,22.74,22.734,22.735,1272.0,BXMT
+2023-09-19 14:15:00,22.744,22.745,22.739,22.745,3372.0,BXMT
+2023-09-19 14:14:00,22.748,22.749,22.744,22.745,889.0,BXMT
+2023-09-19 14:13:00,22.749,22.755,22.744,22.75,2768.0,BXMT
+2023-09-19 14:12:00,22.754,22.76,22.749,22.76,695.0,BXMT
+2023-09-19 14:11:00,22.754,22.76,22.754,22.755,1069.0,BXMT
+2023-09-19 14:10:00,22.729,22.75,22.729,22.75,3957.0,BXMT
+2023-09-19 14:09:00,22.734,22.735,22.72,22.731,4025.0,BXMT
+2023-09-19 14:08:00,22.739,22.74,22.739,22.74,310.0,BXMT
+2023-09-19 14:07:00,22.739,22.74,22.739,22.74,208.0,BXMT
+2023-09-19 14:06:00,22.729,22.74,22.729,22.74,842.0,BXMT
+2023-09-19 14:05:00,22.729,22.731,22.725,22.726,2529.0,BXMT
+2023-09-19 14:04:00,22.729,22.731,22.729,22.731,768.0,BXMT
+2023-09-19 14:03:00,22.734,22.735,22.725,22.726,1118.0,BXMT
+2023-09-19 14:02:00,22.729,22.74,22.729,22.74,2233.0,BXMT
+2023-09-19 14:01:00,22.725,22.731,22.725,22.731,531.0,BXMT
+2023-09-19 14:00:00,22.754,22.755,22.725,22.731,5165.0,BXMT
+2023-09-19 13:59:00,22.744,22.75,22.744,22.75,1814.0,BXMT
+2023-09-19 13:58:00,22.744,22.745,22.744,22.745,310.0,BXMT
+2023-09-19 13:57:00,22.754,22.755,22.744,22.745,894.0,BXMT
+2023-09-19 13:56:00,22.768,22.774,22.75,22.751,4339.0,BXMT
+2023-09-19 13:55:00,22.773,22.779,22.773,22.779,322.0,BXMT
+2023-09-19 13:54:00,22.778,22.779,22.775,22.776,644.0,BXMT
+2023-09-19 13:53:00,22.778,22.779,22.773,22.774,507.0,BXMT
+2023-09-19 13:52:00,22.773,22.774,22.768,22.769,823.0,BXMT
+2023-09-19 13:51:00,22.793,22.799,22.778,22.784,3924.0,BXMT
+2023-09-19 13:50:00,22.798,22.799,22.798,22.799,217.0,BXMT
+2023-09-19 13:49:00,22.788,22.799,22.788,22.799,5256.0,BXMT
+2023-09-19 13:48:00,22.783,22.784,22.783,22.784,209.0,BXMT
+2023-09-19 13:47:00,22.783,22.789,22.777,22.789,2370.0,BXMT
+2023-09-19 13:46:00,22.783,22.784,22.778,22.779,1604.0,BXMT
+2023-09-19 13:45:00,22.759,22.789,22.759,22.789,4140.0,BXMT
+2023-09-19 13:44:00,22.763,22.765,22.754,22.76,2210.0,BXMT
+2023-09-19 13:43:00,22.759,22.769,22.759,22.765,2184.0,BXMT
+2023-09-19 13:41:00,22.763,22.765,22.749,22.76,4647.0,BXMT
+2023-09-19 13:40:00,22.768,22.769,22.763,22.769,592.0,BXMT
+2023-09-19 13:39:00,22.763,22.769,22.76,22.761,998.0,BXMT
+2023-09-19 13:38:00,22.759,22.769,22.759,22.769,2393.0,BXMT
+2023-09-19 13:37:00,22.763,22.765,22.763,22.765,880.0,BXMT
+2023-09-19 13:36:00,22.778,22.779,22.768,22.769,9264.0,BXMT
+2023-09-19 13:35:00,22.763,22.779,22.763,22.779,5555.0,BXMT
+2023-09-19 13:34:00,22.758,22.769,22.758,22.769,2540.0,BXMT
+2023-09-19 13:33:00,22.749,22.76,22.749,22.76,1145.0,BXMT
+2023-09-19 13:32:00,22.739,22.75,22.739,22.75,6386.0,BXMT
+2023-09-19 13:31:00,22.695,22.74,22.695,22.74,30872.0,BXMT
+2023-09-19 13:30:00,22.681,22.701,22.681,22.701,2811.0,BXMT
+2023-09-19 13:29:00,22.676,22.689,22.676,22.689,1179.0,BXMT
+2023-09-19 13:28:00,22.671,22.682,22.671,22.677,526.0,BXMT
+2023-09-19 13:27:00,22.691,22.692,22.666,22.672,11621.0,BXMT
+2023-09-19 13:26:00,22.7,22.701,22.691,22.692,363.0,BXMT
+2023-09-19 13:25:00,22.7,22.701,22.7,22.701,310.0,BXMT
+2023-09-19 13:24:00,22.7,22.701,22.697,22.7,2022.0,BXMT
+2023-09-19 13:23:00,22.7,22.706,22.695,22.697,2409.0,BXMT
+2023-09-19 13:22:00,22.705,22.711,22.705,22.706,703.0,BXMT
+2023-09-19 13:21:00,22.715,22.716,22.7,22.701,3096.0,BXMT
+2023-09-19 13:20:00,22.713,22.721,22.71,22.716,3270.0,BXMT
+2023-09-19 13:19:00,22.72,22.721,22.72,22.721,108.0,BXMT
+2023-09-19 13:18:00,22.71,22.721,22.71,22.721,1548.0,BXMT
+2023-09-19 13:17:00,22.7,22.711,22.7,22.711,726.0,BXMT
+2023-09-19 13:16:00,22.705,22.706,22.699,22.701,2430.0,BXMT
+2023-09-19 13:15:00,22.705,22.711,22.7,22.708,7085.0,BXMT
+2023-09-19 13:14:00,22.7,22.701,22.7,22.701,352.0,BXMT
+2023-09-19 13:13:00,22.695,22.701,22.695,22.701,1098.0,BXMT
+2023-09-19 13:12:00,22.695,22.697,22.695,22.697,268.0,BXMT
+2023-09-19 13:11:00,22.7,22.701,22.691,22.692,2321.0,BXMT
+2023-09-19 13:10:00,22.7,22.701,22.7,22.701,615.0,BXMT
+2023-09-19 13:09:00,22.681,22.701,22.681,22.701,1477.0,BXMT
+2023-09-19 13:08:00,22.691,22.692,22.681,22.682,2549.0,BXMT
+2023-09-19 13:07:00,22.691,22.706,22.691,22.698,2981.0,BXMT
+2023-09-19 13:06:00,22.642,22.701,22.642,22.692,34564.0,BXMT
+2023-09-19 13:05:00,22.642,22.643,22.637,22.643,2287.0,BXMT
+2023-09-19 13:04:00,22.637,22.638,22.637,22.638,265.0,BXMT
+2023-09-19 13:03:00,22.642,22.648,22.632,22.64,2839.0,BXMT
+2023-09-19 13:02:00,22.639,22.643,22.639,22.643,365.0,BXMT
+2023-09-19 13:01:00,22.632,22.638,22.632,22.635,3103.0,BXMT
+2023-09-19 13:00:00,22.642,22.643,22.627,22.628,4629.0,BXMT
+2023-09-19 12:59:00,22.647,22.662,22.647,22.648,5152.0,BXMT
+2023-09-19 12:58:00,22.642,22.643,22.642,22.643,769.0,BXMT
+2023-09-19 12:57:00,22.642,22.643,22.642,22.643,151.0,BXMT
+2023-09-19 12:56:00,22.642,22.643,22.637,22.643,2322.0,BXMT
+2023-09-19 12:55:00,22.637,22.643,22.636,22.643,1520.0,BXMT
+2023-09-19 12:54:00,22.632,22.643,22.632,22.643,1466.0,BXMT
+2023-09-19 12:53:00,22.613,22.638,22.613,22.628,6590.0,BXMT
+2023-09-19 12:52:00,22.613,22.614,22.603,22.613,5599.0,BXMT
+2023-09-19 12:51:00,22.608,22.614,22.608,22.614,1420.0,BXMT
+2023-09-19 12:50:00,22.593,22.604,22.593,22.604,3232.0,BXMT
+2023-09-19 12:49:00,22.55,22.594,22.55,22.594,28702.0,BXMT
+2023-09-19 12:48:00,22.535,22.548,22.535,22.548,6191.0,BXMT
+2023-09-19 12:47:00,22.545,22.551,22.535,22.541,9037.0,BXMT
+2023-09-19 12:46:00,22.535,22.546,22.535,22.546,1273.0,BXMT
+2023-09-19 12:45:00,22.54,22.541,22.535,22.536,325.0,BXMT
+2023-09-19 12:44:00,22.53,22.536,22.53,22.536,2348.0,BXMT
+2023-09-19 12:43:00,22.545,22.546,22.525,22.536,4147.0,BXMT
+2023-09-19 12:42:00,22.535,22.546,22.53,22.546,3406.0,BXMT
+2023-09-19 12:41:00,22.559,22.56,22.535,22.536,2606.0,BXMT
+2023-09-19 12:40:00,22.559,22.56,22.559,22.56,131.0,BXMT
+2023-09-19 12:39:00,22.559,22.565,22.554,22.555,2164.0,BXMT
+2023-09-19 12:38:00,22.574,22.575,22.564,22.565,924.0,BXMT
+2023-09-19 12:37:00,22.574,22.58,22.574,22.58,1780.0,BXMT
+2023-09-19 12:36:00,22.598,22.599,22.579,22.58,5122.0,BXMT
+2023-09-19 12:35:00,22.601,22.602,22.598,22.599,984.0,BXMT
+2023-09-19 12:34:00,22.598,22.602,22.598,22.602,1107.0,BXMT
+2023-09-19 12:33:00,22.603,22.604,22.598,22.602,1186.0,BXMT
+2023-09-19 12:32:00,22.603,22.604,22.598,22.599,1665.0,BXMT
+2023-09-19 12:31:00,22.598,22.604,22.598,22.604,576.0,BXMT
+2023-09-19 12:29:00,22.603,22.604,22.598,22.599,1687.0,BXMT
+2023-09-19 12:28:00,22.603,22.609,22.603,22.609,1183.0,BXMT
+2023-09-19 12:27:00,22.61,22.614,22.603,22.604,3023.0,BXMT
+2023-09-19 12:25:00,22.608,22.614,22.608,22.614,228.0,BXMT
+2023-09-19 12:24:00,22.603,22.614,22.603,22.614,955.0,BXMT
+2023-09-19 12:23:00,22.608,22.609,22.598,22.601,2569.0,BXMT
+2023-09-19 12:22:00,22.613,22.614,22.603,22.604,4329.0,BXMT
+2023-09-19 12:21:00,22.603,22.604,22.598,22.604,999.0,BXMT
+2023-09-19 12:20:00,22.608,22.609,22.598,22.604,876.0,BXMT
+2023-09-19 12:19:00,22.603,22.609,22.598,22.609,1686.0,BXMT
+2023-09-19 12:18:00,22.603,22.609,22.603,22.604,507.0,BXMT
+2023-09-19 12:17:00,22.608,22.609,22.603,22.604,2160.0,BXMT
+2023-09-19 12:16:00,22.608,22.614,22.598,22.604,4195.0,BXMT
+2023-09-19 12:15:00,22.613,22.614,22.603,22.604,214.0,BXMT
+2023-09-19 12:14:00,22.593,22.609,22.593,22.604,2823.0,BXMT
+2023-09-19 12:13:00,22.584,22.59,22.584,22.59,1372.0,BXMT
+2023-09-19 12:12:00,22.591,22.592,22.574,22.585,2478.0,BXMT
+2023-09-19 12:11:00,22.588,22.59,22.588,22.59,537.0,BXMT
+2023-09-19 12:10:00,22.608,22.609,22.584,22.588,3207.0,BXMT
+2023-09-19 12:09:00,22.598,22.614,22.598,22.614,656.0,BXMT
+2023-09-19 12:08:00,22.593,22.594,22.593,22.594,732.0,BXMT
+2023-09-19 12:07:00,22.593,22.601,22.587,22.594,1825.0,BXMT
+2023-09-19 12:06:00,22.603,22.604,22.593,22.598,1887.0,BXMT
+2023-09-19 12:05:00,22.632,22.641,22.613,22.619,5122.0,BXMT
+2023-09-19 12:04:00,22.622,22.624,22.622,22.624,2039.0,BXMT
+2023-09-19 12:03:00,22.603,22.619,22.603,22.619,2018.0,BXMT
+2023-09-19 12:02:00,22.598,22.599,22.598,22.599,176.0,BXMT
+2023-09-19 12:01:00,22.593,22.594,22.593,22.594,341.0,BXMT
+2023-09-19 12:00:00,22.622,22.624,22.603,22.604,3518.0,BXMT
+2023-09-19 11:59:00,22.614,22.624,22.614,22.624,2592.0,BXMT
+2023-09-19 11:58:00,22.632,22.633,22.618,22.619,1842.0,BXMT
+2023-09-19 11:57:00,22.622,22.633,22.622,22.633,895.0,BXMT
+2023-09-19 11:56:00,22.618,22.633,22.613,22.619,7835.0,BXMT
+2023-09-19 11:55:00,22.598,22.619,22.598,22.614,4139.0,BXMT
+2023-09-19 11:54:00,22.58,22.604,22.58,22.604,1786.0,BXMT
+2023-09-19 11:53:00,22.574,22.58,22.574,22.575,2351.0,BXMT
+2023-09-19 11:52:00,22.574,22.575,22.564,22.565,2464.0,BXMT
+2023-09-19 11:51:00,22.569,22.575,22.559,22.56,4679.0,BXMT
+2023-09-19 11:50:00,22.584,22.585,22.564,22.565,3448.0,BXMT
+2023-09-19 11:49:00,22.603,22.604,22.593,22.594,4596.0,BXMT
+2023-09-19 11:48:00,22.603,22.609,22.603,22.606,4162.0,BXMT
+2023-09-19 11:47:00,22.603,22.604,22.598,22.599,1794.0,BXMT
+2023-09-19 11:46:00,22.613,22.614,22.603,22.609,2283.0,BXMT
+2023-09-19 11:45:00,22.622,22.624,22.613,22.614,846.0,BXMT
+2023-09-19 11:44:00,22.622,22.624,22.618,22.619,638.0,BXMT
+2023-09-19 11:43:00,22.618,22.624,22.603,22.624,4466.0,BXMT
+2023-09-19 11:42:00,22.613,22.614,22.613,22.614,1167.0,BXMT
+2023-09-19 11:41:00,22.622,22.624,22.613,22.614,688.0,BXMT
+2023-09-19 11:40:00,22.632,22.633,22.613,22.624,4039.0,BXMT
+2023-09-19 11:39:00,22.637,22.643,22.634,22.643,2036.0,BXMT
+2023-09-19 11:38:00,22.627,22.643,22.627,22.643,1487.0,BXMT
+2023-09-19 11:37:00,22.622,22.633,22.622,22.628,1571.0,BXMT
+2023-09-19 11:36:00,22.627,22.633,22.62,22.628,9410.0,BXMT
+2023-09-19 11:35:00,22.603,22.628,22.603,22.628,5174.0,BXMT
+2023-09-19 11:34:00,22.576,22.599,22.576,22.599,5194.0,BXMT
+2023-09-19 11:33:00,22.593,22.594,22.579,22.58,2433.0,BXMT
+2023-09-19 11:32:00,22.584,22.594,22.579,22.594,3796.0,BXMT
+2023-09-19 11:31:00,22.603,22.605,22.579,22.58,5230.0,BXMT
+2023-09-19 11:30:00,22.603,22.614,22.603,22.614,711.0,BXMT
+2023-09-19 11:29:00,22.613,22.628,22.598,22.604,19218.0,BXMT
+2023-09-19 11:28:00,22.574,22.624,22.574,22.624,19943.0,BXMT
+2023-09-19 11:27:00,22.574,22.575,22.569,22.575,542.0,BXMT
+2023-09-19 11:26:00,22.574,22.575,22.569,22.575,1109.0,BXMT
+2023-09-19 11:25:00,22.559,22.575,22.559,22.575,2376.0,BXMT
+2023-09-19 11:24:00,22.54,22.565,22.54,22.565,11684.0,BXMT
+2023-09-19 11:23:00,22.52,22.541,22.52,22.539,5838.0,BXMT
+2023-09-19 11:22:00,22.511,22.521,22.511,22.521,5106.0,BXMT
+2023-09-19 11:21:00,22.515,22.517,22.511,22.512,2975.0,BXMT
+2023-09-19 11:20:00,22.525,22.526,22.515,22.517,2940.0,BXMT
+2023-09-19 11:19:00,22.535,22.536,22.515,22.526,6321.0,BXMT
+2023-09-19 11:18:00,22.564,22.565,22.545,22.551,3803.0,BXMT
+2023-09-19 11:17:00,22.574,22.575,22.564,22.565,439.0,BXMT
+2023-09-19 11:16:00,22.579,22.58,22.554,22.57,5658.0,BXMT
+2023-09-19 11:15:00,22.588,22.594,22.579,22.58,3255.0,BXMT
+2023-09-19 11:14:00,22.593,22.594,22.588,22.594,3105.0,BXMT
+2023-09-19 11:13:00,22.603,22.604,22.588,22.59,1173.0,BXMT
+2023-09-19 11:12:00,22.608,22.609,22.588,22.594,2080.0,BXMT
+2023-09-19 11:11:00,22.622,22.628,22.613,22.614,4112.0,BXMT
+2023-09-19 11:10:00,22.613,22.624,22.613,22.619,2049.0,BXMT
+2023-09-19 11:09:00,22.618,22.619,22.613,22.614,1306.0,BXMT
+2023-09-19 11:08:00,22.632,22.633,22.608,22.614,2172.0,BXMT
+2023-09-19 11:07:00,22.652,22.653,22.637,22.638,2652.0,BXMT
+2023-09-19 11:06:00,22.647,22.653,22.642,22.643,854.0,BXMT
+2023-09-19 11:05:00,22.637,22.653,22.637,22.653,1247.0,BXMT
+2023-09-19 11:04:00,22.64,22.641,22.636,22.637,1503.0,BXMT
+2023-09-19 11:03:00,22.632,22.643,22.632,22.643,2885.0,BXMT
+2023-09-19 11:02:00,22.652,22.653,22.635,22.636,4917.0,BXMT
+2023-09-19 11:01:00,22.642,22.648,22.632,22.648,3838.0,BXMT
+2023-09-19 11:00:00,22.656,22.658,22.642,22.652,1533.0,BXMT
+2023-09-19 10:59:00,22.666,22.667,22.642,22.648,4128.0,BXMT
+2023-09-19 10:58:00,22.681,22.682,22.666,22.667,1715.0,BXMT
+2023-09-19 10:57:00,22.681,22.682,22.676,22.682,1888.0,BXMT
+2023-09-19 10:56:00,22.691,22.699,22.671,22.672,4040.0,BXMT
+2023-09-19 10:55:00,22.71,22.711,22.681,22.687,4012.0,BXMT
+2023-09-19 10:54:00,22.72,22.721,22.7,22.711,4788.0,BXMT
+2023-09-19 10:53:00,22.71,22.721,22.71,22.721,2955.0,BXMT
+2023-09-19 10:52:00,22.729,22.731,22.71,22.711,2850.0,BXMT
+2023-09-19 10:51:00,22.72,22.726,22.715,22.721,3233.0,BXMT
+2023-09-19 10:50:00,22.739,22.74,22.725,22.726,3321.0,BXMT
+2023-09-19 10:49:00,22.739,22.75,22.739,22.75,9865.0,BXMT
+2023-09-19 10:48:00,22.768,22.769,22.739,22.74,5997.0,BXMT
+2023-09-19 10:47:00,22.788,22.789,22.768,22.772,2328.0,BXMT
+2023-09-19 10:46:00,22.802,22.804,22.793,22.794,1584.0,BXMT
+2023-09-19 10:45:00,22.778,22.808,22.778,22.808,4232.0,BXMT
+2023-09-19 10:44:00,22.785,22.789,22.778,22.784,1577.0,BXMT
+2023-09-19 10:43:00,22.749,22.789,22.749,22.789,5688.0,BXMT
+2023-09-19 10:42:00,22.717,22.75,22.717,22.745,3413.0,BXMT
+2023-09-19 10:41:00,22.739,22.74,22.72,22.721,3183.0,BXMT
+2023-09-19 10:40:00,22.754,22.76,22.729,22.735,3309.0,BXMT
+2023-09-19 10:39:00,22.768,22.769,22.754,22.755,2252.0,BXMT
+2023-09-19 10:38:00,22.778,22.789,22.778,22.779,2770.0,BXMT
+2023-09-19 10:37:00,22.788,22.789,22.773,22.779,5032.0,BXMT
+2023-09-19 10:36:00,22.773,22.789,22.768,22.789,7559.0,BXMT
+2023-09-19 10:35:00,22.768,22.769,22.768,22.769,821.0,BXMT
+2023-09-19 10:34:00,22.759,22.765,22.754,22.765,2978.0,BXMT
+2023-09-19 10:33:00,22.768,22.769,22.763,22.769,2800.0,BXMT
+2023-09-19 10:32:00,22.759,22.768,22.749,22.768,6356.0,BXMT
+2023-09-19 10:31:00,22.768,22.769,22.759,22.765,2520.0,BXMT
+2023-09-19 10:30:00,22.768,22.769,22.763,22.765,2183.0,BXMT
+2023-09-19 10:29:00,22.773,22.774,22.763,22.769,5519.0,BXMT
+2023-09-19 10:28:00,22.768,22.779,22.768,22.779,1971.0,BXMT
+2023-09-19 10:27:00,22.768,22.774,22.763,22.765,3378.0,BXMT
+2023-09-19 10:26:00,22.763,22.769,22.759,22.769,1184.0,BXMT
+2023-09-19 10:25:00,22.768,22.769,22.768,22.769,1054.0,BXMT
+2023-09-19 10:24:00,22.759,22.769,22.759,22.768,2810.0,BXMT
+2023-09-19 10:23:00,22.778,22.779,22.749,22.76,5472.0,BXMT
+2023-09-19 10:22:00,22.793,22.799,22.778,22.779,4089.0,BXMT
+2023-09-19 10:21:00,22.788,22.799,22.788,22.794,2195.0,BXMT
+2023-09-19 10:20:00,22.773,22.789,22.773,22.789,3217.0,BXMT
+2023-09-19 10:19:00,22.778,22.779,22.773,22.779,1790.0,BXMT
+2023-09-19 10:18:00,22.759,22.779,22.759,22.779,1082.0,BXMT
+2023-09-19 10:17:00,22.762,22.779,22.759,22.769,2416.0,BXMT
+2023-09-19 10:16:00,22.768,22.773,22.759,22.769,1431.0,BXMT
+2023-09-19 10:15:00,22.768,22.774,22.763,22.765,1449.0,BXMT
+2023-09-19 10:14:00,22.773,22.779,22.763,22.765,2800.0,BXMT
+2023-09-19 10:13:00,22.763,22.769,22.763,22.769,943.0,BXMT
+2023-09-19 10:12:00,22.763,22.769,22.763,22.769,2496.0,BXMT
+2023-09-19 10:11:00,22.739,22.765,22.729,22.765,1758.0,BXMT
+2023-09-19 10:10:00,22.768,22.769,22.739,22.74,3634.0,BXMT
+2023-09-19 10:09:00,22.754,22.769,22.749,22.769,1439.0,BXMT
+2023-09-19 10:08:00,22.763,22.765,22.754,22.76,1736.0,BXMT
+2023-09-19 10:07:00,22.759,22.779,22.754,22.769,8345.0,BXMT
+2023-09-19 10:06:00,22.759,22.76,22.729,22.76,4598.0,BXMT
+2023-09-19 10:05:00,22.768,22.769,22.759,22.769,1478.0,BXMT
+2023-09-19 10:04:00,22.749,22.769,22.739,22.76,6633.0,BXMT
+2023-09-19 10:03:00,22.778,22.779,22.759,22.76,1530.0,BXMT
+2023-09-19 10:02:00,22.788,22.789,22.773,22.774,2664.0,BXMT
+2023-09-19 10:01:00,22.807,22.808,22.793,22.794,1955.0,BXMT
+2023-09-19 10:00:00,22.817,22.818,22.802,22.818,4410.0,BXMT
+2023-09-19 09:59:00,22.778,22.818,22.773,22.818,1582.0,BXMT
+2023-09-19 09:58:00,22.778,22.779,22.768,22.779,2835.0,BXMT
+2023-09-19 09:57:00,22.807,22.808,22.778,22.789,7996.0,BXMT
+2023-09-19 09:56:00,22.827,22.828,22.798,22.804,10217.0,BXMT
+2023-09-19 09:55:00,22.856,22.862,22.836,22.842,3084.0,BXMT
+2023-09-19 09:54:00,22.856,22.886,22.856,22.867,9051.0,BXMT
+2023-09-19 09:53:00,22.866,22.867,22.856,22.857,1394.0,BXMT
+2023-09-19 09:52:00,22.875,22.876,22.846,22.847,3454.0,BXMT
+2023-09-19 09:51:00,22.866,22.876,22.856,22.876,7661.0,BXMT
+2023-09-19 09:50:00,22.798,22.867,22.788,22.867,18079.0,BXMT
+2023-09-19 09:49:00,22.788,22.794,22.778,22.789,3600.0,BXMT
+2023-09-19 09:48:00,22.798,22.799,22.788,22.789,1812.0,BXMT
+2023-09-19 09:47:00,22.768,22.799,22.768,22.799,3475.0,BXMT
+2023-09-19 09:46:00,22.778,22.779,22.778,22.779,1035.0,BXMT
+2023-09-19 09:45:00,22.759,22.789,22.749,22.779,9844.0,BXMT
+2023-09-19 09:44:00,22.749,22.76,22.739,22.76,1622.0,BXMT
+2023-09-19 09:43:00,22.729,22.76,22.729,22.755,4770.0,BXMT
+2023-09-19 09:42:00,22.739,22.76,22.729,22.731,6406.0,BXMT
+2023-09-19 09:41:00,22.798,22.799,22.725,22.726,6988.0,BXMT
+2023-09-19 09:40:00,22.788,22.789,22.759,22.789,13020.0,BXMT
+2023-09-19 09:39:00,22.807,22.823,22.778,22.784,10721.0,BXMT
+2023-09-19 09:38:00,22.798,22.828,22.798,22.808,8248.0,BXMT
+2023-09-19 09:37:00,22.778,22.799,22.768,22.799,4516.0,BXMT
+2023-09-19 09:36:00,22.759,22.779,22.749,22.779,1405.0,BXMT
+2023-09-19 09:35:00,22.778,22.779,22.729,22.74,2675.0,BXMT
+2023-09-19 09:34:00,22.817,22.818,22.749,22.769,8171.0,BXMT
+2023-09-19 09:33:00,22.749,22.828,22.749,22.828,3145.0,BXMT
+2023-09-19 09:32:00,22.691,22.75,22.652,22.75,6907.0,BXMT
+2023-09-19 09:31:00,22.652,22.692,22.652,22.692,3392.0,BXMT
+2023-09-19 09:30:00,22.652,22.718,22.618,22.653,14708.0,BXMT
+2023-09-19 09:28:00,22.739,22.74,22.739,22.74,1.0,BXMT
+2023-09-19 09:20:00,22.574,22.594,22.574,22.575,138.0,BXMT
+2023-09-19 09:03:00,22.603,22.604,22.574,22.575,115.0,BXMT
+2023-09-19 08:12:00,22.584,22.585,22.584,22.585,1.0,BXMT
+2023-09-19 08:02:00,22.574,22.575,22.574,22.575,2.0,BXMT
+2023-09-19 08:01:00,22.574,22.575,22.574,22.575,5.0,BXMT
+2023-09-19 08:00:00,22.574,22.575,22.574,22.575,1.0,BXMT
+2023-09-18 19:46:00,22.37,22.371,22.37,22.371,3.0,BXMT
+2023-09-18 19:40:00,22.856,22.857,22.856,22.857,100.0,BXMT
+2023-09-18 19:18:00,22.856,22.857,22.856,22.857,1.0,BXMT
+2023-09-18 19:14:00,22.807,22.808,22.807,22.808,2.0,BXMT
+2023-09-18 19:11:00,22.477,22.478,22.477,22.478,392.0,BXMT
+2023-09-18 19:00:00,22.574,22.575,22.574,22.575,277616.0,BXMT
+2023-09-18 18:30:00,22.574,22.575,22.574,22.575,277616.0,BXMT
+2023-09-18 18:24:00,22.807,22.808,22.807,22.808,1.0,BXMT
+2023-09-18 18:15:00,22.175,22.176,22.175,22.176,2.0,BXMT
+2023-09-18 18:08:00,22.37,22.371,22.37,22.371,5.0,BXMT
+2023-09-18 17:59:00,22.302,22.303,22.302,22.303,18.0,BXMT
+2023-09-18 17:50:00,22.302,22.303,22.302,22.303,55.0,BXMT
+2023-09-18 17:41:00,22.671,22.672,22.661,22.662,91.0,BXMT
+2023-09-18 17:02:00,22.574,22.575,22.574,22.575,38022.0,BXMT
+2023-09-18 16:59:00,22.165,22.166,22.165,22.166,4.0,BXMT
+2023-09-18 16:35:00,22.807,22.808,22.807,22.808,10.0,BXMT
+2023-09-18 16:19:00,22.807,22.808,22.807,22.808,1.0,BXMT
+2023-09-18 16:12:00,22.574,22.575,22.574,22.575,247.0,BXMT
+2023-09-18 16:10:00,22.574,22.575,22.574,22.575,277616.0,BXMT
+2023-09-18 16:08:00,22.496,22.507,22.496,22.507,266.0,BXMT
+2023-09-18 16:07:00,22.37,22.371,22.37,22.371,1.0,BXMT
+2023-09-18 16:01:00,22.574,22.575,22.574,22.575,3275.0,BXMT
+2023-09-18 16:00:00,22.574,22.575,22.559,22.575,601127.0,BXMT
+2023-09-18 15:59:00,22.554,22.575,22.545,22.575,108652.0,BXMT
+2023-09-18 15:58:00,22.55,22.56,22.545,22.555,63231.0,BXMT
+2023-09-18 15:57:00,22.545,22.555,22.535,22.555,32924.0,BXMT
+2023-09-18 15:56:00,22.535,22.546,22.525,22.541,47587.0,BXMT
+2023-09-18 15:55:00,22.511,22.543,22.506,22.541,36685.0,BXMT
+2023-09-18 15:54:00,22.52,22.531,22.506,22.512,58114.0,BXMT
+2023-09-18 15:53:00,22.52,22.526,22.515,22.521,6558.0,BXMT
+2023-09-18 15:52:00,22.535,22.536,22.515,22.521,13916.0,BXMT
+2023-09-18 15:51:00,22.55,22.56,22.535,22.536,43149.0,BXMT
+2023-09-18 15:50:00,22.554,22.565,22.545,22.551,26205.0,BXMT
+2023-09-18 15:49:00,22.55,22.56,22.545,22.551,20342.0,BXMT
+2023-09-18 15:48:00,22.55,22.555,22.55,22.551,15712.0,BXMT
+2023-09-18 15:47:00,22.559,22.565,22.545,22.551,22764.0,BXMT
+2023-09-18 15:46:00,22.559,22.565,22.554,22.555,4143.0,BXMT
+2023-09-18 15:45:00,22.569,22.575,22.55,22.56,35743.0,BXMT
+2023-09-18 15:44:00,22.569,22.575,22.569,22.57,6613.0,BXMT
+2023-09-18 15:43:00,22.574,22.575,22.569,22.57,1485.0,BXMT
+2023-09-18 15:42:00,22.584,22.59,22.564,22.575,25394.0,BXMT
+2023-09-18 15:41:00,22.579,22.58,22.579,22.58,1648.0,BXMT
+2023-09-18 15:40:00,22.579,22.585,22.569,22.58,17032.0,BXMT
+2023-09-18 15:39:00,22.579,22.585,22.579,22.581,2629.0,BXMT
+2023-09-18 15:38:00,22.61,22.614,22.579,22.58,20042.0,BXMT
+2023-09-18 15:37:00,22.603,22.614,22.598,22.609,7331.0,BXMT
+2023-09-18 15:36:00,22.588,22.604,22.588,22.604,5891.0,BXMT
+2023-09-18 15:35:00,22.603,22.609,22.588,22.59,26351.0,BXMT
+2023-09-18 15:34:00,22.603,22.604,22.593,22.604,6222.0,BXMT
+2023-09-18 15:33:00,22.588,22.604,22.588,22.604,8694.0,BXMT
+2023-09-18 15:32:00,22.569,22.59,22.569,22.59,9517.0,BXMT
+2023-09-18 15:31:00,22.574,22.575,22.564,22.57,14829.0,BXMT
+2023-09-18 15:30:00,22.574,22.585,22.574,22.575,7869.0,BXMT
+2023-09-18 15:29:00,22.564,22.575,22.559,22.575,7622.0,BXMT
+2023-09-18 15:28:00,22.545,22.565,22.54,22.565,13490.0,BXMT
+2023-09-18 15:27:00,22.554,22.555,22.54,22.541,8609.0,BXMT
+2023-09-18 15:26:00,22.54,22.555,22.54,22.551,8560.0,BXMT
+2023-09-18 15:25:00,22.54,22.546,22.535,22.541,4092.0,BXMT
+2023-09-18 15:24:00,22.559,22.565,22.535,22.536,6662.0,BXMT
+2023-09-18 15:23:00,22.559,22.565,22.559,22.563,1690.0,BXMT
+2023-09-18 15:22:00,22.579,22.58,22.554,22.555,16435.0,BXMT
+2023-09-18 15:21:00,22.574,22.58,22.565,22.575,4239.0,BXMT
+2023-09-18 15:20:00,22.579,22.585,22.569,22.57,3808.0,BXMT
+2023-09-18 15:19:00,22.593,22.604,22.579,22.58,15729.0,BXMT
+2023-09-18 15:18:00,22.579,22.59,22.579,22.59,3834.0,BXMT
+2023-09-18 15:17:00,22.569,22.58,22.559,22.58,25268.0,BXMT
+2023-09-18 15:16:00,22.569,22.575,22.569,22.57,4467.0,BXMT
+2023-09-18 15:15:00,22.592,22.594,22.569,22.575,20372.0,BXMT
+2023-09-18 15:14:00,22.574,22.585,22.569,22.585,4234.0,BXMT
+2023-09-18 15:13:00,22.554,22.575,22.55,22.575,9720.0,BXMT
+2023-09-18 15:12:00,22.554,22.565,22.554,22.565,1781.0,BXMT
+2023-09-18 15:11:00,22.574,22.594,22.55,22.555,16231.0,BXMT
+2023-09-18 15:10:00,22.564,22.583,22.564,22.58,12301.0,BXMT
+2023-09-18 15:09:00,22.559,22.585,22.554,22.557,33469.0,BXMT
+2023-09-18 15:08:00,22.564,22.565,22.554,22.56,12187.0,BXMT
+2023-09-18 15:07:00,22.55,22.555,22.547,22.555,6711.0,BXMT
+2023-09-18 15:06:00,22.55,22.555,22.535,22.551,9283.0,BXMT
+2023-09-18 15:05:00,22.554,22.561,22.545,22.551,8109.0,BXMT
+2023-09-18 15:04:00,22.525,22.555,22.525,22.551,5385.0,BXMT
+2023-09-18 15:03:00,22.511,22.536,22.511,22.531,12851.0,BXMT
+2023-09-18 15:02:00,22.515,22.521,22.506,22.512,14738.0,BXMT
+2023-09-18 15:01:00,22.515,22.526,22.515,22.517,11420.0,BXMT
+2023-09-18 15:00:00,22.535,22.541,22.515,22.517,18458.0,BXMT
+2023-09-18 14:59:00,22.54,22.541,22.54,22.541,553.0,BXMT
+2023-09-18 14:58:00,22.559,22.57,22.54,22.541,17809.0,BXMT
+2023-09-18 14:57:00,22.559,22.565,22.559,22.56,5795.0,BXMT
+2023-09-18 14:56:00,22.55,22.56,22.55,22.56,1375.0,BXMT
+2023-09-18 14:55:00,22.535,22.551,22.525,22.551,3973.0,BXMT
+2023-09-18 14:54:00,22.574,22.585,22.506,22.526,57263.0,BXMT
+2023-09-18 14:53:00,22.569,22.575,22.569,22.575,8602.0,BXMT
+2023-09-18 14:52:00,22.569,22.575,22.569,22.57,4593.0,BXMT
+2023-09-18 14:51:00,22.593,22.594,22.569,22.574,16522.0,BXMT
+2023-09-18 14:50:00,22.642,22.643,22.593,22.604,56260.0,BXMT
+2023-09-18 14:49:00,22.637,22.658,22.637,22.648,13016.0,BXMT
+2023-09-18 14:48:00,22.632,22.638,22.632,22.638,1317.0,BXMT
+2023-09-18 14:47:00,22.627,22.643,22.622,22.633,14552.0,BXMT
+2023-09-18 14:46:00,22.633,22.634,22.627,22.628,4333.0,BXMT
+2023-09-18 14:45:00,22.637,22.648,22.632,22.633,20627.0,BXMT
+2023-09-18 14:44:00,22.637,22.638,22.637,22.638,1030.0,BXMT
+2023-09-18 14:43:00,22.637,22.638,22.632,22.638,1135.0,BXMT
+2023-09-18 14:42:00,22.642,22.653,22.632,22.635,11307.0,BXMT
+2023-09-18 14:41:00,22.647,22.653,22.642,22.643,7677.0,BXMT
+2023-09-18 14:40:00,22.637,22.653,22.637,22.643,8496.0,BXMT
+2023-09-18 14:39:00,22.637,22.653,22.632,22.633,19572.0,BXMT
+2023-09-18 14:38:00,22.637,22.643,22.637,22.642,3597.0,BXMT
+2023-09-18 14:37:00,22.642,22.643,22.632,22.638,11088.0,BXMT
+2023-09-18 14:36:00,22.627,22.643,22.627,22.638,9499.0,BXMT
+2023-09-18 14:35:00,22.593,22.624,22.593,22.619,9122.0,BXMT
+2023-09-18 14:34:00,22.612,22.613,22.593,22.599,9439.0,BXMT
+2023-09-18 14:33:00,22.613,22.619,22.574,22.604,32812.0,BXMT
+2023-09-18 14:32:00,22.603,22.609,22.603,22.604,4370.0,BXMT
+2023-09-18 14:31:00,22.642,22.643,22.613,22.614,9366.0,BXMT
+2023-09-18 14:30:00,22.652,22.658,22.613,22.643,21428.0,BXMT
+2023-09-18 14:29:00,22.686,22.692,22.632,22.662,37710.0,BXMT
+2023-09-18 14:28:00,22.744,22.745,22.686,22.687,33630.0,BXMT
+2023-09-18 14:27:00,22.749,22.75,22.744,22.745,3439.0,BXMT
+2023-09-18 14:26:00,22.749,22.76,22.739,22.755,13556.0,BXMT
+2023-09-18 14:25:00,22.744,22.745,22.734,22.745,6428.0,BXMT
+2023-09-18 14:24:00,22.738,22.74,22.729,22.74,2519.0,BXMT
+2023-09-18 14:23:00,22.749,22.75,22.729,22.731,14328.0,BXMT
+2023-09-18 14:22:00,22.73,22.75,22.73,22.75,5132.0,BXMT
+2023-09-18 14:21:00,22.739,22.74,22.729,22.74,1079.0,BXMT
+2023-09-18 14:20:00,22.729,22.74,22.72,22.74,10296.0,BXMT
+2023-09-18 14:19:00,22.739,22.74,22.72,22.721,3715.0,BXMT
+2023-09-18 14:18:00,22.729,22.74,22.729,22.735,10123.0,BXMT
+2023-09-18 14:17:00,22.734,22.735,22.725,22.726,8431.0,BXMT
+2023-09-18 14:16:00,22.725,22.74,22.725,22.74,1179.0,BXMT
+2023-09-18 14:15:00,22.729,22.74,22.725,22.731,7289.0,BXMT
+2023-09-18 14:14:00,22.729,22.731,22.729,22.731,257.0,BXMT
+2023-09-18 14:13:00,22.729,22.735,22.715,22.731,7678.0,BXMT
+2023-09-18 14:12:00,22.725,22.731,22.72,22.731,2464.0,BXMT
+2023-09-18 14:11:00,22.729,22.731,22.72,22.726,3582.0,BXMT
+2023-09-18 14:10:00,22.725,22.726,22.725,22.726,563.0,BXMT
+2023-09-18 14:09:00,22.71,22.721,22.71,22.721,2178.0,BXMT
+2023-09-18 14:08:00,22.71,22.731,22.7,22.716,13802.0,BXMT
+2023-09-18 14:07:00,22.705,22.711,22.7,22.711,4822.0,BXMT
+2023-09-18 14:06:00,22.666,22.701,22.666,22.701,6641.0,BXMT
+2023-09-18 14:05:00,22.666,22.672,22.666,22.672,496.0,BXMT
+2023-09-18 14:04:00,22.661,22.667,22.656,22.662,2708.0,BXMT
+2023-09-18 14:03:00,22.671,22.672,22.661,22.662,17703.0,BXMT
+2023-09-18 14:02:00,22.691,22.692,22.661,22.662,13218.0,BXMT
+2023-09-18 14:01:00,22.691,22.692,22.691,22.692,254.0,BXMT
+2023-09-18 14:00:00,22.695,22.697,22.695,22.697,251.0,BXMT
+2023-09-18 13:59:00,22.681,22.697,22.681,22.697,2790.0,BXMT
+2023-09-18 13:58:00,22.705,22.706,22.681,22.687,5051.0,BXMT
+2023-09-18 13:57:00,22.71,22.711,22.7,22.711,5312.0,BXMT
+2023-09-18 13:55:00,22.71,22.711,22.71,22.711,706.0,BXMT
+2023-09-18 13:54:00,22.729,22.735,22.71,22.716,5840.0,BXMT
+2023-09-18 13:53:00,22.749,22.75,22.734,22.74,7450.0,BXMT
+2023-09-18 13:52:00,22.763,22.765,22.757,22.759,2174.0,BXMT
+2023-09-18 13:51:00,22.759,22.765,22.754,22.765,2573.0,BXMT
+2023-09-18 13:50:00,22.759,22.76,22.759,22.76,8613.0,BXMT
+2023-09-18 13:49:00,22.763,22.765,22.739,22.75,10293.0,BXMT
+2023-09-18 13:48:00,22.767,22.769,22.763,22.769,867.0,BXMT
+2023-09-18 13:47:00,22.768,22.769,22.763,22.765,437.0,BXMT
+2023-09-18 13:46:00,22.768,22.769,22.763,22.769,608.0,BXMT
+2023-09-18 13:45:00,22.763,22.769,22.759,22.76,4486.0,BXMT
+2023-09-18 13:44:00,22.759,22.76,22.759,22.76,1813.0,BXMT
+2023-09-18 13:43:00,22.754,22.756,22.754,22.756,804.0,BXMT
+2023-09-18 13:42:00,22.768,22.769,22.754,22.76,12617.0,BXMT
+2023-09-18 13:41:00,22.759,22.769,22.759,22.768,2833.0,BXMT
+2023-09-18 13:40:00,22.759,22.76,22.759,22.76,910.0,BXMT
+2023-09-18 13:39:00,22.759,22.76,22.749,22.757,1454.0,BXMT
+2023-09-18 13:38:00,22.759,22.76,22.749,22.75,688.0,BXMT
+2023-09-18 13:37:00,22.748,22.76,22.748,22.755,4306.0,BXMT
+2023-09-18 13:36:00,22.749,22.75,22.739,22.748,2891.0,BXMT
+2023-09-18 13:35:00,22.749,22.76,22.748,22.755,5996.0,BXMT
+2023-09-18 13:34:00,22.735,22.75,22.735,22.75,3361.0,BXMT
+2023-09-18 13:33:00,22.735,22.736,22.732,22.733,1237.0,BXMT
+2023-09-18 13:32:00,22.739,22.745,22.729,22.735,8706.0,BXMT
+2023-09-18 13:31:00,22.71,22.74,22.705,22.74,9062.0,BXMT
+2023-09-18 13:30:00,22.734,22.735,22.71,22.711,6624.0,BXMT
+2023-09-18 13:29:00,22.739,22.74,22.729,22.731,564.0,BXMT
+2023-09-18 13:28:00,22.749,22.75,22.725,22.731,9640.0,BXMT
+2023-09-18 13:27:00,22.744,22.75,22.744,22.75,937.0,BXMT
+2023-09-18 13:26:00,22.749,22.75,22.744,22.745,486.0,BXMT
+2023-09-18 13:25:00,22.747,22.75,22.739,22.749,1633.0,BXMT
+2023-09-18 13:24:00,22.749,22.75,22.744,22.745,3576.0,BXMT
+2023-09-18 13:23:00,22.758,22.76,22.758,22.76,3246.0,BXMT
+2023-09-18 13:22:00,22.749,22.76,22.749,22.76,1305.0,BXMT
+2023-09-18 13:21:00,22.734,22.745,22.734,22.745,1575.0,BXMT
+2023-09-18 13:20:00,22.749,22.75,22.734,22.735,8780.0,BXMT
+2023-09-18 13:18:00,22.739,22.75,22.739,22.75,2629.0,BXMT
+2023-09-18 13:17:00,22.729,22.74,22.729,22.735,1814.0,BXMT
+2023-09-18 13:16:00,22.725,22.726,22.725,22.726,965.0,BXMT
+2023-09-18 13:15:00,22.729,22.731,22.71,22.716,11753.0,BXMT
+2023-09-18 13:14:00,22.725,22.731,22.72,22.731,1177.0,BXMT
+2023-09-18 13:13:00,22.725,22.731,22.72,22.73,858.0,BXMT
+2023-09-18 13:12:00,22.72,22.731,22.72,22.731,999.0,BXMT
+2023-09-18 13:11:00,22.71,22.721,22.705,22.721,4993.0,BXMT
+2023-09-18 13:10:00,22.71,22.711,22.709,22.71,582.0,BXMT
+2023-09-18 13:09:00,22.71,22.711,22.703,22.706,2831.0,BXMT
+2023-09-18 13:08:00,22.71,22.711,22.705,22.706,3012.0,BXMT
+2023-09-18 13:07:00,22.686,22.701,22.686,22.701,5375.0,BXMT
+2023-09-18 13:06:00,22.686,22.692,22.686,22.692,332.0,BXMT
+2023-09-18 13:05:00,22.705,22.706,22.681,22.692,9970.0,BXMT
+2023-09-18 13:04:00,22.759,22.765,22.7,22.706,19050.0,BXMT
+2023-09-18 13:03:00,22.768,22.769,22.764,22.768,924.0,BXMT
+2023-09-18 13:02:00,22.768,22.774,22.763,22.769,2280.0,BXMT
+2023-09-18 13:01:00,22.749,22.769,22.749,22.769,2273.0,BXMT
+2023-09-18 13:00:00,22.749,22.76,22.744,22.76,4065.0,BXMT
+2023-09-18 12:59:00,22.744,22.745,22.744,22.745,500.0,BXMT
+2023-09-18 12:58:00,22.749,22.76,22.744,22.75,17116.0,BXMT
+2023-09-18 12:57:00,22.749,22.765,22.749,22.76,9965.0,BXMT
+2023-09-18 12:56:00,22.744,22.755,22.744,22.745,4204.0,BXMT
+2023-09-18 12:55:00,22.729,22.75,22.729,22.745,16470.0,BXMT
+2023-09-18 12:54:00,22.744,22.75,22.734,22.735,5728.0,BXMT
+2023-09-18 12:53:00,22.749,22.75,22.739,22.74,1520.0,BXMT
+2023-09-18 12:52:00,22.739,22.75,22.739,22.75,1876.0,BXMT
+2023-09-18 12:51:00,22.729,22.74,22.729,22.74,1550.0,BXMT
+2023-09-18 12:50:00,22.72,22.731,22.72,22.731,1373.0,BXMT
+2023-09-18 12:49:00,22.713,22.73,22.713,22.721,6398.0,BXMT
+2023-09-18 12:48:00,22.709,22.72,22.705,22.72,3279.0,BXMT
+2023-09-18 12:47:00,22.709,22.71,22.7,22.706,612.0,BXMT
+2023-09-18 12:46:00,22.705,22.706,22.705,22.706,502.0,BXMT
+2023-09-18 12:45:00,22.691,22.711,22.691,22.711,10215.0,BXMT
+2023-09-18 12:44:00,22.676,22.692,22.676,22.692,1376.0,BXMT
+2023-09-18 12:43:00,22.691,22.692,22.676,22.677,6879.0,BXMT
+2023-09-18 12:42:00,22.695,22.7,22.695,22.697,980.0,BXMT
+2023-09-18 12:40:00,22.691,22.7,22.691,22.7,1373.0,BXMT
+2023-09-18 12:39:00,22.7,22.706,22.686,22.687,10443.0,BXMT
+2023-09-18 12:38:00,22.691,22.701,22.688,22.701,2840.0,BXMT
+2023-09-18 12:37:00,22.691,22.692,22.691,22.692,795.0,BXMT
+2023-09-18 12:36:00,22.679,22.692,22.679,22.687,2776.0,BXMT
+2023-09-18 12:35:00,22.666,22.672,22.666,22.672,1497.0,BXMT
+2023-09-18 12:34:00,22.671,22.672,22.666,22.667,371.0,BXMT
+2023-09-18 12:33:00,22.671,22.672,22.661,22.667,939.0,BXMT
+2023-09-18 12:32:00,22.666,22.672,22.666,22.667,1371.0,BXMT
+2023-09-18 12:31:00,22.666,22.667,22.666,22.667,516.0,BXMT
+2023-09-18 12:30:00,22.671,22.687,22.666,22.667,10904.0,BXMT
+2023-09-18 12:29:00,22.691,22.692,22.671,22.677,8638.0,BXMT
+2023-09-18 12:28:00,22.686,22.692,22.686,22.692,1513.0,BXMT
+2023-09-18 12:27:00,22.686,22.692,22.686,22.692,894.0,BXMT
+2023-09-18 12:26:00,22.686,22.697,22.686,22.692,2392.0,BXMT
+2023-09-18 12:25:00,22.681,22.692,22.681,22.692,1419.0,BXMT
+2023-09-18 12:24:00,22.671,22.682,22.671,22.682,1390.0,BXMT
+2023-09-18 12:23:00,22.676,22.682,22.666,22.672,7971.0,BXMT
+2023-09-18 12:22:00,22.691,22.692,22.681,22.682,4729.0,BXMT
+2023-09-18 12:21:00,22.681,22.682,22.676,22.682,3204.0,BXMT
+2023-09-18 12:20:00,22.661,22.682,22.657,22.682,7195.0,BXMT
+2023-09-18 12:19:00,22.656,22.662,22.652,22.662,1817.0,BXMT
+2023-09-18 12:18:00,22.642,22.662,22.642,22.662,4096.0,BXMT
+2023-09-18 12:17:00,22.637,22.643,22.637,22.643,1698.0,BXMT
+2023-09-18 12:16:00,22.642,22.643,22.637,22.643,2571.0,BXMT
+2023-09-18 12:15:00,22.627,22.643,22.627,22.643,2834.0,BXMT
+2023-09-18 12:14:00,22.632,22.633,22.622,22.633,3404.0,BXMT
+2023-09-18 12:13:00,22.642,22.643,22.632,22.638,799.0,BXMT
+2023-09-18 12:12:00,22.627,22.643,22.627,22.633,2124.0,BXMT
+2023-09-18 12:11:00,22.623,22.628,22.623,22.628,4122.0,BXMT
+2023-09-18 12:10:00,22.622,22.633,22.622,22.628,1834.0,BXMT
+2023-09-18 12:09:00,22.618,22.619,22.618,22.619,2501.0,BXMT
+2023-09-18 12:08:00,22.671,22.672,22.622,22.624,15611.0,BXMT
+2023-09-18 12:07:00,22.676,22.677,22.676,22.677,1320.0,BXMT
+2023-09-18 12:06:00,22.686,22.692,22.671,22.682,7708.0,BXMT
+2023-09-18 12:05:00,22.691,22.692,22.686,22.692,1061.0,BXMT
+2023-09-18 12:04:00,22.681,22.692,22.681,22.692,2642.0,BXMT
+2023-09-18 12:03:00,22.675,22.682,22.675,22.682,948.0,BXMT
+2023-09-18 12:02:00,22.676,22.682,22.671,22.682,2579.0,BXMT
+2023-09-18 12:01:00,22.661,22.677,22.661,22.672,4640.0,BXMT
+2023-09-18 12:00:00,22.652,22.662,22.652,22.662,6836.0,BXMT
+2023-09-18 11:59:00,22.642,22.653,22.642,22.65,1234.0,BXMT
+2023-09-18 11:58:00,22.622,22.633,22.622,22.633,2771.0,BXMT
+2023-09-18 11:57:00,22.632,22.633,22.608,22.614,3987.0,BXMT
+2023-09-18 11:56:00,22.603,22.633,22.598,22.633,7191.0,BXMT
+2023-09-18 11:55:00,22.564,22.604,22.564,22.601,88235.0,BXMT
+2023-09-18 11:54:00,22.567,22.57,22.567,22.57,263.0,BXMT
+2023-09-18 11:53:00,22.564,22.585,22.564,22.57,7624.0,BXMT
+2023-09-18 11:52:00,22.608,22.609,22.554,22.565,20442.0,BXMT
+2023-09-18 11:51:00,22.608,22.609,22.603,22.604,1020.0,BXMT
+2023-09-18 11:50:00,22.593,22.614,22.574,22.609,12297.0,BXMT
+2023-09-18 11:49:00,22.676,22.677,22.584,22.594,41199.0,BXMT
+2023-09-18 11:48:00,22.686,22.687,22.676,22.677,3378.0,BXMT
+2023-09-18 11:47:00,22.686,22.687,22.676,22.682,3484.0,BXMT
+2023-09-18 11:46:00,22.695,22.697,22.686,22.687,2500.0,BXMT
+2023-09-18 11:45:00,22.705,22.706,22.695,22.701,2027.0,BXMT
+2023-09-18 11:44:00,22.705,22.706,22.7,22.704,891.0,BXMT
+2023-09-18 11:43:00,22.7,22.711,22.7,22.701,1600.0,BXMT
+2023-09-18 11:42:00,22.705,22.711,22.695,22.697,6726.0,BXMT
+2023-09-18 11:41:00,22.71,22.716,22.7,22.706,3463.0,BXMT
+2023-09-18 11:40:00,22.705,22.726,22.7,22.716,11602.0,BXMT
+2023-09-18 11:39:00,22.699,22.711,22.695,22.711,3766.0,BXMT
+2023-09-18 11:38:00,22.686,22.701,22.686,22.697,1975.0,BXMT
+2023-09-18 11:37:00,22.686,22.687,22.686,22.687,236.0,BXMT
+2023-09-18 11:36:00,22.705,22.706,22.691,22.692,3144.0,BXMT
+2023-09-18 11:35:00,22.715,22.718,22.705,22.706,3291.0,BXMT
+2023-09-18 11:34:00,22.725,22.726,22.71,22.711,5690.0,BXMT
+2023-09-18 11:33:00,22.72,22.731,22.72,22.726,1222.0,BXMT
+2023-09-18 11:32:00,22.725,22.735,22.725,22.726,5827.0,BXMT
+2023-09-18 11:31:00,22.728,22.735,22.725,22.731,2839.0,BXMT
+2023-09-18 11:30:00,22.7,22.726,22.691,22.726,5072.0,BXMT
+2023-09-18 11:29:00,22.666,22.697,22.666,22.697,10246.0,BXMT
+2023-09-18 11:28:00,22.68,22.682,22.666,22.667,4927.0,BXMT
+2023-09-18 11:27:00,22.676,22.677,22.671,22.677,3937.0,BXMT
+2023-09-18 11:26:00,22.681,22.682,22.671,22.677,2506.0,BXMT
+2023-09-18 11:25:00,22.666,22.682,22.656,22.677,15225.0,BXMT
+2023-09-18 11:24:00,22.671,22.677,22.666,22.667,1704.0,BXMT
+2023-09-18 11:23:00,22.671,22.687,22.671,22.681,3934.0,BXMT
+2023-09-18 11:22:00,22.695,22.697,22.666,22.672,5479.0,BXMT
+2023-09-18 11:21:00,22.71,22.711,22.691,22.692,1087.0,BXMT
+2023-09-18 11:20:00,22.72,22.726,22.71,22.716,6030.0,BXMT
+2023-09-18 11:19:00,22.739,22.755,22.725,22.726,16322.0,BXMT
+2023-09-18 11:18:00,22.734,22.74,22.734,22.74,579.0,BXMT
+2023-09-18 11:17:00,22.739,22.74,22.739,22.74,409.0,BXMT
+2023-09-18 11:16:00,22.727,22.74,22.727,22.74,1255.0,BXMT
+2023-09-18 11:15:00,22.734,22.735,22.729,22.735,1632.0,BXMT
+2023-09-18 11:14:00,22.734,22.735,22.729,22.731,4322.0,BXMT
+2023-09-18 11:13:00,22.71,22.74,22.71,22.74,3642.0,BXMT
+2023-09-18 11:12:00,22.734,22.735,22.71,22.711,1387.0,BXMT
+2023-09-18 11:11:00,22.759,22.765,22.729,22.735,5950.0,BXMT
+2023-09-18 11:10:00,22.758,22.769,22.758,22.765,3537.0,BXMT
+2023-09-18 11:09:00,22.773,22.774,22.749,22.75,3843.0,BXMT
+2023-09-18 11:08:00,22.783,22.789,22.768,22.779,4787.0,BXMT
+2023-09-18 11:07:00,22.759,22.779,22.759,22.779,2888.0,BXMT
+2023-09-18 11:06:00,22.759,22.76,22.739,22.76,9966.0,BXMT
+2023-09-18 11:05:00,22.778,22.784,22.759,22.76,5885.0,BXMT
+2023-09-18 11:04:00,22.832,22.833,22.786,22.787,10201.0,BXMT
+2023-09-18 11:03:00,22.832,22.838,22.832,22.838,902.0,BXMT
+2023-09-18 11:02:00,22.796,22.838,22.796,22.838,7458.0,BXMT
+2023-09-18 11:01:00,22.802,22.804,22.788,22.794,4234.0,BXMT
+2023-09-18 11:00:00,22.802,22.818,22.802,22.804,5171.0,BXMT
+2023-09-18 10:59:00,22.785,22.808,22.783,22.804,5917.0,BXMT
+2023-09-18 10:58:00,22.812,22.818,22.788,22.789,36039.0,BXMT
+2023-09-18 10:57:00,22.807,22.818,22.802,22.813,27893.0,BXMT
+2023-09-18 10:56:00,22.768,22.808,22.768,22.808,6820.0,BXMT
+2023-09-18 10:55:00,22.763,22.769,22.759,22.769,2475.0,BXMT
+2023-09-18 10:54:00,22.763,22.774,22.759,22.774,18762.0,BXMT
+2023-09-18 10:53:00,22.739,22.769,22.739,22.769,18212.0,BXMT
+2023-09-18 10:52:00,22.727,22.731,22.725,22.731,2504.0,BXMT
+2023-09-18 10:51:00,22.725,22.731,22.72,22.721,1435.0,BXMT
+2023-09-18 10:50:00,22.725,22.731,22.72,22.731,4777.0,BXMT
+2023-09-18 10:49:00,22.729,22.74,22.725,22.726,11377.0,BXMT
+2023-09-18 10:48:00,22.72,22.731,22.72,22.721,5368.0,BXMT
+2023-09-18 10:47:00,22.72,22.731,22.715,22.721,22601.0,BXMT
+2023-09-18 10:46:00,22.7,22.721,22.7,22.721,4103.0,BXMT
+2023-09-18 10:45:00,22.7,22.711,22.695,22.701,5816.0,BXMT
+2023-09-18 10:44:00,22.681,22.701,22.676,22.701,8742.0,BXMT
+2023-09-18 10:43:00,22.652,22.682,22.652,22.682,7773.0,BXMT
+2023-09-18 10:42:00,22.652,22.653,22.647,22.648,1767.0,BXMT
+2023-09-18 10:41:00,22.661,22.662,22.647,22.653,5973.0,BXMT
+2023-09-18 10:40:00,22.647,22.662,22.647,22.662,1826.0,BXMT
+2023-09-18 10:39:00,22.622,22.643,22.613,22.643,8375.0,BXMT
+2023-09-18 10:38:00,22.608,22.624,22.608,22.624,5883.0,BXMT
+2023-09-18 10:37:00,22.622,22.624,22.603,22.609,8301.0,BXMT
+2023-09-18 10:36:00,22.618,22.624,22.613,22.619,3996.0,BXMT
+2023-09-18 10:35:00,22.613,22.633,22.608,22.624,4360.0,BXMT
+2023-09-18 10:34:00,22.593,22.614,22.588,22.609,8355.0,BXMT
+2023-09-18 10:33:00,22.622,22.624,22.584,22.594,12978.0,BXMT
+2023-09-18 10:32:00,22.686,22.687,22.622,22.628,28068.0,BXMT
+2023-09-18 10:31:00,22.686,22.692,22.681,22.687,11171.0,BXMT
+2023-09-18 10:30:00,22.681,22.687,22.681,22.687,835.0,BXMT
+2023-09-18 10:29:00,22.666,22.687,22.666,22.687,2797.0,BXMT
+2023-09-18 10:28:00,22.671,22.682,22.666,22.667,4707.0,BXMT
+2023-09-18 10:27:00,22.681,22.682,22.652,22.667,18329.0,BXMT
+2023-09-18 10:26:00,22.666,22.687,22.666,22.682,6839.0,BXMT
+2023-09-18 10:25:00,22.686,22.687,22.661,22.667,19746.0,BXMT
+2023-09-18 10:24:00,22.681,22.692,22.681,22.687,2027.0,BXMT
+2023-09-18 10:23:00,22.695,22.697,22.671,22.692,4997.0,BXMT
+2023-09-18 10:22:00,22.682,22.697,22.661,22.697,3883.0,BXMT
+2023-09-18 10:21:00,22.72,22.726,22.681,22.682,11170.0,BXMT
+2023-09-18 10:20:00,22.705,22.716,22.695,22.716,12310.0,BXMT
+2023-09-18 10:19:00,22.669,22.687,22.666,22.687,8863.0,BXMT
+2023-09-18 10:18:00,22.686,22.687,22.656,22.672,14318.0,BXMT
+2023-09-18 10:17:00,22.666,22.692,22.662,22.687,3931.0,BXMT
+2023-09-18 10:16:00,22.681,22.682,22.661,22.662,13805.0,BXMT
+2023-09-18 10:15:00,22.676,22.687,22.661,22.682,10687.0,BXMT
+2023-09-18 10:14:00,22.69,22.697,22.681,22.682,11351.0,BXMT
+2023-09-18 10:13:00,22.7,22.716,22.681,22.692,11299.0,BXMT
+2023-09-18 10:12:00,22.681,22.701,22.671,22.701,17836.0,BXMT
+2023-09-18 10:11:00,22.618,22.687,22.613,22.687,51234.0,BXMT
+2023-09-18 10:10:00,22.603,22.638,22.603,22.624,6485.0,BXMT
+2023-09-18 10:09:00,22.55,22.594,22.55,22.59,17831.0,BXMT
+2023-09-18 10:08:00,22.545,22.56,22.545,22.546,4747.0,BXMT
+2023-09-18 10:07:00,22.525,22.565,22.515,22.546,14123.0,BXMT
+2023-09-18 10:06:00,22.55,22.565,22.515,22.536,17648.0,BXMT
+2023-09-18 10:05:00,22.554,22.555,22.515,22.555,30512.0,BXMT
+2023-09-18 10:04:00,22.554,22.575,22.535,22.57,17294.0,BXMT
+2023-09-18 10:03:00,22.559,22.585,22.554,22.56,10501.0,BXMT
+2023-09-18 10:02:00,22.554,22.575,22.535,22.565,12822.0,BXMT
+2023-09-18 10:01:00,22.559,22.565,22.515,22.554,32356.0,BXMT
+2023-09-18 10:00:00,22.501,22.575,22.501,22.56,25280.0,BXMT
+2023-09-18 09:59:00,22.447,22.487,22.428,22.487,23602.0,BXMT
+2023-09-18 09:58:00,22.418,22.473,22.399,22.453,35189.0,BXMT
+2023-09-18 09:57:00,22.37,22.419,22.365,22.419,30377.0,BXMT
+2023-09-18 09:56:00,22.408,22.414,22.37,22.371,41402.0,BXMT
+2023-09-18 09:55:00,22.418,22.422,22.404,22.41,23460.0,BXMT
+2023-09-18 09:54:00,22.418,22.444,22.399,22.419,37102.0,BXMT
+2023-09-18 09:53:00,22.379,22.414,22.36,22.41,170394.0,BXMT
+2023-09-18 09:52:00,22.374,22.41,22.37,22.38,37666.0,BXMT
+2023-09-18 09:51:00,22.331,22.376,22.321,22.361,32045.0,BXMT
+2023-09-18 09:50:00,22.292,22.342,22.292,22.332,25785.0,BXMT
+2023-09-18 09:49:00,22.277,22.303,22.265,22.303,41812.0,BXMT
+2023-09-18 09:48:00,22.37,22.376,22.263,22.283,57995.0,BXMT
+2023-09-18 09:47:00,22.36,22.419,22.35,22.371,35181.0,BXMT
+2023-09-18 09:46:00,22.34,22.4,22.331,22.361,43759.0,BXMT
+2023-09-18 09:45:00,22.326,22.361,22.326,22.342,8567.0,BXMT
+2023-09-18 09:44:00,22.37,22.419,22.326,22.327,63740.0,BXMT
+2023-09-18 09:43:00,22.428,22.478,22.36,22.366,53553.0,BXMT
+2023-09-18 09:42:00,22.438,22.458,22.407,22.41,11679.0,BXMT
+2023-09-18 09:41:00,22.467,22.478,22.389,22.429,34246.0,BXMT
+2023-09-18 09:40:00,22.496,22.512,22.447,22.463,25072.0,BXMT
+2023-09-18 09:39:00,22.535,22.536,22.477,22.487,43697.0,BXMT
+2023-09-18 09:38:00,22.545,22.58,22.545,22.546,21147.0,BXMT
+2023-09-18 09:37:00,22.554,22.575,22.525,22.555,10749.0,BXMT
+2023-09-18 09:36:00,22.574,22.638,22.564,22.565,15730.0,BXMT
+2023-09-18 09:35:00,22.579,22.604,22.564,22.565,7605.0,BXMT
+2023-09-18 09:34:00,22.584,22.604,22.584,22.585,3478.0,BXMT
+2023-09-18 09:33:00,22.593,22.594,22.564,22.575,1060.0,BXMT
+2023-09-18 09:32:00,22.438,22.575,22.438,22.575,5717.0,BXMT
+2023-09-18 09:31:00,22.593,22.604,22.443,22.444,19752.0,BXMT
+2023-09-18 09:30:00,22.515,22.672,22.515,22.555,42374.0,BXMT
+2023-09-18 09:29:00,22.622,22.624,22.545,22.546,601.0,BXMT
+2023-09-18 09:16:00,22.768,22.769,22.759,22.76,1307.0,BXMT
+2023-09-18 09:11:00,22.817,22.818,22.807,22.808,774.0,BXMT
+2023-09-18 09:07:00,22.846,23.032,22.846,22.906,300.0,BXMT
+2023-09-18 08:49:00,23.099,23.1,23.099,23.1,15.0,BXMT
+2023-09-18 08:24:00,22.759,22.76,22.759,22.76,98.0,BXMT
+2023-09-18 08:23:00,22.759,22.808,22.759,22.76,104.0,BXMT
+2023-09-18 08:02:00,22.788,22.789,22.788,22.789,2.0,BXMT
+2023-09-18 08:00:00,22.622,22.624,22.204,22.205,2.0,BXMT
+2023-09-18 07:00:00,22.622,22.624,22.622,22.624,1.0,BXMT
+2023-09-18 06:45:00,22.856,22.857,22.856,22.857,296.0,BXMT
+2023-09-18 06:37:00,22.856,22.857,22.856,22.857,1.0,BXMT
+2023-09-15 19:57:00,22.866,22.867,22.866,22.867,5.0,BXMT
+2023-09-15 19:27:00,22.953,22.954,22.953,22.954,6.0,BXMT
+2023-09-15 19:26:00,22.953,22.954,22.953,22.954,2.0,BXMT
+2023-09-15 19:00:00,22.788,22.789,22.788,22.789,21609789.0,BXMT
+2023-09-15 18:30:00,22.788,22.789,22.788,22.789,21609789.0,BXMT
+2023-09-15 18:00:00,22.788,22.789,22.788,22.789,4677.0,BXMT
+2023-09-15 17:56:00,22.953,22.954,22.953,22.954,7.0,BXMT
+2023-09-15 17:45:00,22.953,22.954,22.953,22.954,4.0,BXMT
+2023-09-15 16:59:00,22.963,22.964,22.963,22.964,2.0,BXMT
+2023-09-15 16:56:00,22.963,22.964,22.963,22.964,2.0,BXMT
+2023-09-15 16:50:00,22.778,22.779,22.778,22.779,200.0,BXMT
+2023-09-15 16:49:00,22.788,22.789,22.788,22.789,10000.0,BXMT
+2023-09-15 16:44:00,22.778,22.779,22.778,22.779,2.0,BXMT
+2023-09-15 16:29:00,22.788,22.789,22.788,22.789,138656.0,BXMT
+2023-09-15 16:25:00,22.788,22.789,22.788,22.789,458858.0,BXMT
+2023-09-15 16:22:00,22.788,22.789,22.788,22.789,3055.0,BXMT
+2023-09-15 16:18:00,22.788,22.789,22.788,22.789,787176.0,BXMT
+2023-09-15 16:16:00,22.788,22.789,22.788,22.789,15999.0,BXMT
+2023-09-15 16:14:00,22.827,22.857,22.807,22.857,15000.0,BXMT
+2023-09-15 16:12:00,22.866,22.867,22.866,22.867,5.0,BXMT
+2023-09-15 16:11:00,22.856,22.857,22.788,22.857,6267.0,BXMT
+2023-09-15 16:10:00,22.788,22.789,22.788,22.789,22033831.0,BXMT
+2023-09-15 16:09:00,22.788,22.789,22.788,22.789,212975.0,BXMT
+2023-09-15 16:07:00,22.788,22.789,22.788,22.789,134071.0,BXMT
+2023-09-15 16:04:00,22.785,22.79,22.785,22.789,2600701.0,BXMT
+2023-09-15 16:03:00,22.807,22.808,22.788,22.789,600.0,BXMT
+2023-09-15 16:01:00,22.788,22.789,22.788,22.789,8083.0,BXMT
+2023-09-15 16:00:00,22.836,22.857,22.788,22.789,44500801.0,BXMT
+2023-09-15 15:59:00,22.768,22.857,22.729,22.857,763795.0,BXMT
+2023-09-15 15:58:00,22.749,22.808,22.744,22.774,306086.0,BXMT
+2023-09-15 15:57:00,22.773,22.779,22.744,22.75,89663.0,BXMT
+2023-09-15 15:56:00,22.793,22.828,22.759,22.769,121094.0,BXMT
+2023-09-15 15:55:00,22.827,22.838,22.788,22.794,92060.0,BXMT
+2023-09-15 15:54:00,22.836,22.847,22.807,22.823,84929.0,BXMT
+2023-09-15 15:53:00,22.88,22.881,22.827,22.833,73135.0,BXMT
+2023-09-15 15:52:00,22.9,22.906,22.875,22.881,59640.0,BXMT
+2023-09-15 15:51:00,22.895,22.906,22.885,22.901,52446.0,BXMT
+2023-09-15 15:50:00,23.002,23.022,22.798,22.901,134694.0,BXMT
+2023-09-15 15:49:00,22.958,23.013,22.953,23.003,207539.0,BXMT
+2023-09-15 15:48:00,22.958,22.969,22.939,22.959,74438.0,BXMT
+2023-09-15 15:47:00,22.905,22.964,22.9,22.964,126241.0,BXMT
+2023-09-15 15:46:00,22.909,22.93,22.885,22.906,83897.0,BXMT
+2023-09-15 15:45:00,22.802,22.915,22.798,22.911,87621.0,BXMT
+2023-09-15 15:44:00,22.788,22.808,22.778,22.804,28351.0,BXMT
+2023-09-15 15:43:00,22.798,22.818,22.798,22.799,39317.0,BXMT
+2023-09-15 15:42:00,22.802,22.808,22.798,22.804,46867.0,BXMT
+2023-09-15 15:41:00,22.793,22.808,22.778,22.804,50744.0,BXMT
+2023-09-15 15:40:00,22.885,22.891,22.783,22.794,77872.0,BXMT
+2023-09-15 15:39:00,22.953,22.954,22.885,22.886,45951.0,BXMT
+2023-09-15 15:38:00,22.939,22.954,22.934,22.954,28329.0,BXMT
+2023-09-15 15:37:00,22.934,22.945,22.934,22.94,36768.0,BXMT
+2023-09-15 15:36:00,22.924,22.94,22.919,22.935,28554.0,BXMT
+2023-09-15 15:35:00,22.934,22.94,22.914,22.924,35067.0,BXMT
+2023-09-15 15:34:00,22.929,22.935,22.924,22.935,15289.0,BXMT
+2023-09-15 15:33:00,22.924,22.935,22.919,22.93,25804.0,BXMT
+2023-09-15 15:32:00,22.905,22.925,22.9,22.925,27765.0,BXMT
+2023-09-15 15:31:00,22.905,22.92,22.89,22.906,36431.0,BXMT
+2023-09-15 15:30:00,22.914,22.915,22.896,22.906,13202.0,BXMT
+2023-09-15 15:29:00,22.929,22.935,22.909,22.911,26395.0,BXMT
+2023-09-15 15:28:00,22.914,22.93,22.909,22.93,20040.0,BXMT
+2023-09-15 15:27:00,22.909,22.925,22.909,22.911,21019.0,BXMT
+2023-09-15 15:26:00,22.89,22.911,22.88,22.911,22514.0,BXMT
+2023-09-15 15:25:00,22.885,22.896,22.88,22.896,17035.0,BXMT
+2023-09-15 15:24:00,22.88,22.896,22.875,22.881,29184.0,BXMT
+2023-09-15 15:23:00,22.905,22.906,22.88,22.881,25406.0,BXMT
+2023-09-15 15:22:00,22.885,22.906,22.88,22.901,22463.0,BXMT
+2023-09-15 15:21:00,22.89,22.901,22.866,22.886,22437.0,BXMT
+2023-09-15 15:20:00,22.939,22.94,22.89,22.896,58087.0,BXMT
+2023-09-15 15:19:00,22.948,22.954,22.934,22.935,20972.0,BXMT
+2023-09-15 15:18:00,22.939,22.954,22.939,22.949,22399.0,BXMT
+2023-09-15 15:17:00,22.939,22.954,22.936,22.945,19753.0,BXMT
+2023-09-15 15:16:00,22.929,22.945,22.914,22.945,17777.0,BXMT
+2023-09-15 15:15:00,22.919,22.945,22.919,22.93,21128.0,BXMT
+2023-09-15 15:14:00,22.929,22.93,22.914,22.925,10912.0,BXMT
+2023-09-15 15:13:00,22.934,22.935,22.914,22.93,24140.0,BXMT
+2023-09-15 15:12:00,22.934,22.945,22.929,22.935,14038.0,BXMT
+2023-09-15 15:11:00,22.914,22.935,22.914,22.93,19805.0,BXMT
+2023-09-15 15:10:00,22.905,22.915,22.905,22.915,16056.0,BXMT
+2023-09-15 15:09:00,22.89,22.906,22.89,22.906,17439.0,BXMT
+2023-09-15 15:08:00,22.905,22.915,22.89,22.896,15006.0,BXMT
+2023-09-15 15:07:00,22.9,22.906,22.895,22.901,11070.0,BXMT
+2023-09-15 15:06:00,22.89,22.901,22.87,22.901,24054.0,BXMT
+2023-09-15 15:05:00,22.89,22.911,22.885,22.891,22443.0,BXMT
+2023-09-15 15:04:00,22.9,22.901,22.885,22.896,13187.0,BXMT
+2023-09-15 15:03:00,22.87,22.906,22.87,22.901,26284.0,BXMT
+2023-09-15 15:02:00,22.861,22.876,22.861,22.876,15721.0,BXMT
+2023-09-15 15:01:00,22.866,22.867,22.856,22.862,7979.0,BXMT
+2023-09-15 15:00:00,22.875,22.881,22.861,22.862,12066.0,BXMT
+2023-09-15 14:59:00,22.88,22.886,22.875,22.886,6085.0,BXMT
+2023-09-15 14:58:00,22.875,22.886,22.866,22.876,15852.0,BXMT
+2023-09-15 14:57:00,22.875,22.886,22.87,22.881,21302.0,BXMT
+2023-09-15 14:56:00,22.861,22.876,22.861,22.876,10691.0,BXMT
+2023-09-15 14:55:00,22.836,22.867,22.836,22.862,9743.0,BXMT
+2023-09-15 14:54:00,22.856,22.857,22.832,22.833,20133.0,BXMT
+2023-09-15 14:53:00,22.846,22.857,22.841,22.857,2823.0,BXMT
+2023-09-15 14:52:00,22.832,22.847,22.827,22.842,8809.0,BXMT
+2023-09-15 14:51:00,22.856,22.857,22.836,22.838,10257.0,BXMT
+2023-09-15 14:50:00,22.866,22.867,22.846,22.852,18292.0,BXMT
+2023-09-15 14:49:00,22.866,22.876,22.861,22.867,6639.0,BXMT
+2023-09-15 14:48:00,22.846,22.867,22.846,22.867,17396.0,BXMT
+2023-09-15 14:47:00,22.846,22.867,22.836,22.857,25586.0,BXMT
+2023-09-15 14:46:00,22.807,22.847,22.798,22.838,39173.0,BXMT
+2023-09-15 14:45:00,22.778,22.808,22.773,22.808,27953.0,BXMT
+2023-09-15 14:44:00,22.778,22.779,22.759,22.774,12205.0,BXMT
+2023-09-15 14:43:00,22.788,22.789,22.773,22.774,5991.0,BXMT
+2023-09-15 14:42:00,22.763,22.789,22.763,22.784,9674.0,BXMT
+2023-09-15 14:41:00,22.788,22.789,22.763,22.769,12702.0,BXMT
+2023-09-15 14:40:00,22.778,22.789,22.773,22.784,9255.0,BXMT
+2023-09-15 14:39:00,22.763,22.799,22.763,22.774,19042.0,BXMT
+2023-09-15 14:38:00,22.734,22.765,22.734,22.765,12476.0,BXMT
+2023-09-15 14:37:00,22.72,22.75,22.72,22.74,13156.0,BXMT
+2023-09-15 14:36:00,22.71,22.721,22.71,22.721,6243.0,BXMT
+2023-09-15 14:35:00,22.705,22.711,22.705,22.711,2718.0,BXMT
+2023-09-15 14:34:00,22.689,22.711,22.686,22.711,6295.0,BXMT
+2023-09-15 14:33:00,22.681,22.692,22.676,22.687,7172.0,BXMT
+2023-09-15 14:32:00,22.666,22.682,22.666,22.677,7071.0,BXMT
+2023-09-15 14:31:00,22.671,22.672,22.661,22.667,3859.0,BXMT
+2023-09-15 14:30:00,22.671,22.672,22.661,22.667,3510.0,BXMT
+2023-09-15 14:29:00,22.666,22.672,22.661,22.67,2584.0,BXMT
+2023-09-15 14:28:00,22.666,22.672,22.661,22.672,2102.0,BXMT
+2023-09-15 14:27:00,22.666,22.672,22.656,22.672,4296.0,BXMT
+2023-09-15 14:26:00,22.666,22.672,22.661,22.667,3228.0,BXMT
+2023-09-15 14:25:00,22.642,22.667,22.632,22.667,10096.0,BXMT
+2023-09-15 14:24:00,22.627,22.648,22.627,22.638,13785.0,BXMT
+2023-09-15 14:23:00,22.691,22.697,22.632,22.638,41458.0,BXMT
+2023-09-15 14:22:00,22.705,22.706,22.691,22.692,11296.0,BXMT
+2023-09-15 14:21:00,22.715,22.716,22.7,22.706,6749.0,BXMT
+2023-09-15 14:20:00,22.715,22.721,22.715,22.716,2322.0,BXMT
+2023-09-15 14:19:00,22.7,22.716,22.7,22.711,9141.0,BXMT
+2023-09-15 14:18:00,22.72,22.721,22.705,22.706,8600.0,BXMT
+2023-09-15 14:17:00,22.7,22.716,22.7,22.716,5878.0,BXMT
+2023-09-15 14:16:00,22.691,22.701,22.691,22.701,2125.0,BXMT
+2023-09-15 14:15:00,22.671,22.692,22.666,22.687,7672.0,BXMT
+2023-09-15 14:14:00,22.686,22.697,22.671,22.682,15181.0,BXMT
+2023-09-15 14:13:00,22.695,22.697,22.686,22.687,5076.0,BXMT
+2023-09-15 14:12:00,22.715,22.716,22.7,22.701,7173.0,BXMT
+2023-09-15 14:11:00,22.72,22.721,22.715,22.721,2681.0,BXMT
+2023-09-15 14:10:00,22.715,22.721,22.71,22.721,5406.0,BXMT
+2023-09-15 14:09:00,22.71,22.716,22.71,22.716,4328.0,BXMT
+2023-09-15 14:08:00,22.705,22.716,22.705,22.716,3397.0,BXMT
+2023-09-15 14:07:00,22.715,22.716,22.695,22.711,6750.0,BXMT
+2023-09-15 14:06:00,22.72,22.74,22.715,22.716,13469.0,BXMT
+2023-09-15 14:05:00,22.652,22.75,22.652,22.731,58637.0,BXMT
+2023-09-15 14:04:00,22.647,22.658,22.637,22.653,21288.0,BXMT
+2023-09-15 14:03:00,22.647,22.653,22.642,22.643,1956.0,BXMT
+2023-09-15 14:02:00,22.647,22.648,22.642,22.648,3452.0,BXMT
+2023-09-15 14:01:00,22.642,22.648,22.642,22.648,2381.0,BXMT
+2023-09-15 14:00:00,22.66,22.662,22.652,22.653,3128.0,BXMT
+2023-09-15 13:59:00,22.656,22.662,22.652,22.662,997.0,BXMT
+2023-09-15 13:58:00,22.666,22.667,22.661,22.662,3285.0,BXMT
+2023-09-15 13:57:00,22.661,22.667,22.661,22.667,11027.0,BXMT
+2023-09-15 13:56:00,22.661,22.667,22.661,22.667,4214.0,BXMT
+2023-09-15 13:55:00,22.661,22.667,22.661,22.662,3803.0,BXMT
+2023-09-15 13:54:00,22.661,22.667,22.656,22.667,4031.0,BXMT
+2023-09-15 13:53:00,22.656,22.662,22.652,22.662,5698.0,BXMT
+2023-09-15 13:52:00,22.637,22.658,22.636,22.658,9311.0,BXMT
+2023-09-15 13:51:00,22.642,22.643,22.637,22.638,1505.0,BXMT
+2023-09-15 13:50:00,22.637,22.638,22.637,22.638,893.0,BXMT
+2023-09-15 13:49:00,22.631,22.638,22.627,22.638,4082.0,BXMT
+2023-09-15 13:48:00,22.652,22.653,22.632,22.633,4707.0,BXMT
+2023-09-15 13:47:00,22.656,22.658,22.652,22.658,6154.0,BXMT
+2023-09-15 13:46:00,22.656,22.662,22.656,22.658,4525.0,BXMT
+2023-09-15 13:45:00,22.647,22.658,22.632,22.658,4934.0,BXMT
+2023-09-15 13:44:00,22.632,22.653,22.627,22.648,8886.0,BXMT
+2023-09-15 13:43:00,22.642,22.653,22.637,22.638,2146.0,BXMT
+2023-09-15 13:42:00,22.627,22.643,22.622,22.643,5877.0,BXMT
+2023-09-15 13:41:00,22.647,22.648,22.632,22.633,6025.0,BXMT
+2023-09-15 13:40:00,22.637,22.653,22.632,22.653,5715.0,BXMT
+2023-09-15 13:39:00,22.642,22.643,22.623,22.638,17787.0,BXMT
+2023-09-15 13:38:00,22.642,22.643,22.637,22.641,1316.0,BXMT
+2023-09-15 13:37:00,22.637,22.638,22.622,22.633,5886.0,BXMT
+2023-09-15 13:36:00,22.632,22.653,22.627,22.638,11553.0,BXMT
+2023-09-15 13:35:00,22.622,22.648,22.622,22.638,20823.0,BXMT
+2023-09-15 13:34:00,22.602,22.624,22.602,22.619,5256.0,BXMT
+2023-09-15 13:33:00,22.579,22.609,22.579,22.604,18814.0,BXMT
+2023-09-15 13:32:00,22.569,22.58,22.569,22.58,8325.0,BXMT
+2023-09-15 13:31:00,22.579,22.585,22.569,22.57,3510.0,BXMT
+2023-09-15 13:30:00,22.588,22.594,22.584,22.585,7272.0,BXMT
+2023-09-15 13:29:00,22.584,22.594,22.584,22.59,8730.0,BXMT
+2023-09-15 13:28:00,22.584,22.599,22.579,22.585,18319.0,BXMT
+2023-09-15 13:27:00,22.579,22.585,22.579,22.58,1532.0,BXMT
+2023-09-15 13:26:00,22.579,22.585,22.574,22.58,3620.0,BXMT
+2023-09-15 13:25:00,22.584,22.585,22.579,22.585,2866.0,BXMT
+2023-09-15 13:24:00,22.579,22.584,22.574,22.584,3511.0,BXMT
+2023-09-15 13:23:00,22.584,22.585,22.574,22.58,1999.0,BXMT
+2023-09-15 13:22:00,22.608,22.609,22.574,22.58,10032.0,BXMT
+2023-09-15 13:21:00,22.603,22.609,22.603,22.609,2685.0,BXMT
+2023-09-15 13:20:00,22.613,22.614,22.608,22.609,1731.0,BXMT
+2023-09-15 13:19:00,22.613,22.619,22.613,22.619,5271.0,BXMT
+2023-09-15 13:18:00,22.632,22.633,22.613,22.614,11987.0,BXMT
+2023-09-15 13:17:00,22.647,22.648,22.622,22.628,7188.0,BXMT
+2023-09-15 13:16:00,22.652,22.653,22.647,22.648,1938.0,BXMT
+2023-09-15 13:15:00,22.656,22.662,22.647,22.648,3125.0,BXMT
+2023-09-15 13:14:00,22.666,22.667,22.647,22.653,7450.0,BXMT
+2023-09-15 13:13:00,22.656,22.672,22.656,22.667,7154.0,BXMT
+2023-09-15 13:12:00,22.652,22.662,22.652,22.658,6403.0,BXMT
+2023-09-15 13:11:00,22.676,22.677,22.656,22.658,13645.0,BXMT
+2023-09-15 13:10:00,22.681,22.682,22.671,22.682,7683.0,BXMT
+2023-09-15 13:09:00,22.681,22.687,22.671,22.672,4575.0,BXMT
+2023-09-15 13:08:00,22.686,22.687,22.681,22.687,3649.0,BXMT
+2023-09-15 13:07:00,22.676,22.687,22.676,22.687,3105.0,BXMT
+2023-09-15 13:06:00,22.681,22.687,22.676,22.677,3208.0,BXMT
+2023-09-15 13:05:00,22.705,22.706,22.671,22.687,9189.0,BXMT
+2023-09-15 13:04:00,22.691,22.711,22.681,22.706,17698.0,BXMT
+2023-09-15 13:03:00,22.705,22.706,22.695,22.697,1840.0,BXMT
+2023-09-15 13:02:00,22.695,22.706,22.691,22.706,7719.0,BXMT
+2023-09-15 13:01:00,22.729,22.731,22.7,22.701,1819.0,BXMT
+2023-09-15 13:00:00,22.763,22.769,22.739,22.74,4336.0,BXMT
+2023-09-15 12:59:00,22.763,22.769,22.754,22.765,5245.0,BXMT
+2023-09-15 12:58:00,22.744,22.765,22.744,22.765,6644.0,BXMT
+2023-09-15 12:57:00,22.773,22.774,22.739,22.75,13621.0,BXMT
+2023-09-15 12:56:00,22.778,22.779,22.768,22.774,10060.0,BXMT
+2023-09-15 12:55:00,22.763,22.779,22.759,22.774,9182.0,BXMT
+2023-09-15 12:54:00,22.749,22.769,22.749,22.765,12857.0,BXMT
+2023-09-15 12:53:00,22.759,22.765,22.754,22.755,5881.0,BXMT
+2023-09-15 12:52:00,22.763,22.769,22.763,22.769,4145.0,BXMT
+2023-09-15 12:51:00,22.768,22.774,22.763,22.765,10495.0,BXMT
+2023-09-15 12:50:00,22.768,22.769,22.759,22.769,7260.0,BXMT
+2023-09-15 12:49:00,22.759,22.769,22.754,22.765,5679.0,BXMT
+2023-09-15 12:48:00,22.749,22.76,22.749,22.75,6650.0,BXMT
+2023-09-15 12:47:00,22.734,22.75,22.734,22.75,5701.0,BXMT
+2023-09-15 12:46:00,22.734,22.735,22.725,22.735,4129.0,BXMT
+2023-09-15 12:45:00,22.72,22.74,22.72,22.74,4113.0,BXMT
+2023-09-15 12:44:00,22.729,22.735,22.72,22.731,5482.0,BXMT
+2023-09-15 12:43:00,22.739,22.74,22.729,22.74,12855.0,BXMT
+2023-09-15 12:42:00,22.749,22.75,22.739,22.745,3064.0,BXMT
+2023-09-15 12:41:00,22.749,22.76,22.744,22.755,15963.0,BXMT
+2023-09-15 12:40:00,22.729,22.76,22.729,22.755,11251.0,BXMT
+2023-09-15 12:39:00,22.715,22.731,22.715,22.729,10158.0,BXMT
+2023-09-15 12:38:00,22.71,22.721,22.71,22.716,9745.0,BXMT
+2023-09-15 12:37:00,22.71,22.711,22.705,22.711,1005.0,BXMT
+2023-09-15 12:36:00,22.72,22.721,22.71,22.711,2786.0,BXMT
+2023-09-15 12:35:00,22.749,22.755,22.729,22.731,12726.0,BXMT
+2023-09-15 12:34:00,22.744,22.75,22.744,22.75,5368.0,BXMT
+2023-09-15 12:33:00,22.744,22.75,22.734,22.745,12230.0,BXMT
+2023-09-15 12:32:00,22.739,22.75,22.739,22.745,6638.0,BXMT
+2023-09-15 12:31:00,22.749,22.75,22.739,22.75,8306.0,BXMT
+2023-09-15 12:30:00,22.744,22.75,22.739,22.75,3881.0,BXMT
+2023-09-15 12:29:00,22.729,22.745,22.729,22.74,4307.0,BXMT
+2023-09-15 12:28:00,22.739,22.75,22.725,22.731,12136.0,BXMT
+2023-09-15 12:27:00,22.725,22.75,22.725,22.75,8276.0,BXMT
+2023-09-15 12:26:00,22.749,22.75,22.72,22.726,6126.0,BXMT
+2023-09-15 12:25:00,22.739,22.75,22.739,22.74,12152.0,BXMT
+2023-09-15 12:24:00,22.725,22.735,22.715,22.735,9689.0,BXMT
+2023-09-15 12:23:00,22.71,22.735,22.71,22.726,9629.0,BXMT
+2023-09-15 12:22:00,22.71,22.721,22.71,22.721,8693.0,BXMT
+2023-09-15 12:21:00,22.715,22.716,22.7,22.716,7275.0,BXMT
+2023-09-15 12:20:00,22.705,22.716,22.705,22.711,9394.0,BXMT
+2023-09-15 12:19:00,22.7,22.711,22.691,22.711,4935.0,BXMT
+2023-09-15 12:18:00,22.676,22.697,22.671,22.692,7941.0,BXMT
+2023-09-15 12:17:00,22.686,22.687,22.671,22.682,6704.0,BXMT
+2023-09-15 12:16:00,22.691,22.697,22.676,22.687,6630.0,BXMT
+2023-09-15 12:15:00,22.691,22.692,22.686,22.692,5875.0,BXMT
+2023-09-15 12:14:00,22.705,22.716,22.689,22.69,24251.0,BXMT
+2023-09-15 12:13:00,22.71,22.721,22.705,22.706,16041.0,BXMT
+2023-09-15 12:12:00,22.705,22.721,22.7,22.721,10896.0,BXMT
+2023-09-15 12:11:00,22.739,22.75,22.7,22.701,24791.0,BXMT
+2023-09-15 12:10:00,22.72,22.74,22.72,22.735,6405.0,BXMT
+2023-09-15 12:09:00,22.715,22.731,22.715,22.721,7932.0,BXMT
+2023-09-15 12:08:00,22.7,22.721,22.7,22.721,10505.0,BXMT
+2023-09-15 12:07:00,22.7,22.701,22.691,22.701,23385.0,BXMT
+2023-09-15 12:06:00,22.691,22.701,22.691,22.698,4070.0,BXMT
+2023-09-15 12:05:00,22.695,22.711,22.691,22.697,11152.0,BXMT
+2023-09-15 12:04:00,22.691,22.701,22.691,22.697,6626.0,BXMT
+2023-09-15 12:03:00,22.684,22.697,22.684,22.692,7091.0,BXMT
+2023-09-15 12:02:00,22.666,22.692,22.666,22.687,7547.0,BXMT
+2023-09-15 12:01:00,22.671,22.672,22.656,22.662,7529.0,BXMT
+2023-09-15 12:00:00,22.687,22.692,22.671,22.672,9608.0,BXMT
+2023-09-15 11:59:00,22.676,22.692,22.671,22.687,8893.0,BXMT
+2023-09-15 11:58:00,22.681,22.692,22.671,22.677,7838.0,BXMT
+2023-09-15 11:57:00,22.676,22.681,22.667,22.681,5163.0,BXMT
+2023-09-15 11:56:00,22.695,22.697,22.671,22.677,6721.0,BXMT
+2023-09-15 11:55:00,22.71,22.721,22.691,22.697,13180.0,BXMT
+2023-09-15 11:54:00,22.71,22.716,22.7,22.706,9288.0,BXMT
+2023-09-15 11:53:00,22.72,22.728,22.71,22.716,13527.0,BXMT
+2023-09-15 11:52:00,22.691,22.726,22.691,22.721,7627.0,BXMT
+2023-09-15 11:51:00,22.705,22.716,22.7,22.701,4578.0,BXMT
+2023-09-15 11:50:00,22.734,22.74,22.7,22.711,16931.0,BXMT
+2023-09-15 11:49:00,22.72,22.74,22.72,22.735,16311.0,BXMT
+2023-09-15 11:48:00,22.715,22.721,22.715,22.716,2098.0,BXMT
+2023-09-15 11:47:00,22.7,22.721,22.7,22.721,4100.0,BXMT
+2023-09-15 11:46:00,22.705,22.711,22.705,22.706,2925.0,BXMT
+2023-09-15 11:45:00,22.72,22.721,22.7,22.701,13807.0,BXMT
+2023-09-15 11:44:00,22.715,22.721,22.715,22.721,1152.0,BXMT
+2023-09-15 11:43:00,22.695,22.721,22.691,22.716,12401.0,BXMT
+2023-09-15 11:42:00,22.691,22.701,22.681,22.697,8640.0,BXMT
+2023-09-15 11:41:00,22.71,22.711,22.661,22.687,7854.0,BXMT
+2023-09-15 11:40:00,22.7,22.721,22.7,22.716,14917.0,BXMT
+2023-09-15 11:39:00,22.691,22.701,22.686,22.701,7821.0,BXMT
+2023-09-15 11:38:00,22.671,22.701,22.671,22.692,6625.0,BXMT
+2023-09-15 11:37:00,22.695,22.697,22.666,22.667,15208.0,BXMT
+2023-09-15 11:36:00,22.681,22.697,22.681,22.697,3539.0,BXMT
+2023-09-15 11:35:00,22.691,22.711,22.681,22.687,10805.0,BXMT
+2023-09-15 11:34:00,22.7,22.706,22.681,22.687,9419.0,BXMT
+2023-09-15 11:33:00,22.671,22.706,22.671,22.706,18270.0,BXMT
+2023-09-15 11:32:00,22.695,22.697,22.671,22.672,12527.0,BXMT
+2023-09-15 11:31:00,22.715,22.716,22.671,22.697,17531.0,BXMT
+2023-09-15 11:30:00,22.691,22.711,22.686,22.711,9250.0,BXMT
+2023-09-15 11:29:00,22.695,22.711,22.691,22.697,5254.0,BXMT
+2023-09-15 11:28:00,22.676,22.701,22.671,22.697,8257.0,BXMT
+2023-09-15 11:27:00,22.598,22.682,22.598,22.677,40640.0,BXMT
+2023-09-15 11:26:00,22.598,22.604,22.593,22.599,15917.0,BXMT
+2023-09-15 11:25:00,22.598,22.604,22.596,22.604,1155.0,BXMT
+2023-09-15 11:24:00,22.603,22.604,22.598,22.604,5162.0,BXMT
+2023-09-15 11:23:00,22.593,22.599,22.593,22.599,2382.0,BXMT
+2023-09-15 11:22:00,22.588,22.59,22.588,22.59,2416.0,BXMT
+2023-09-15 11:21:00,22.608,22.609,22.588,22.59,4404.0,BXMT
+2023-09-15 11:20:00,22.61,22.612,22.603,22.609,2645.0,BXMT
+2023-09-15 11:19:00,22.603,22.614,22.603,22.614,1760.0,BXMT
+2023-09-15 11:18:00,22.603,22.624,22.593,22.609,21546.0,BXMT
+2023-09-15 11:17:00,22.593,22.604,22.579,22.59,20223.0,BXMT
+2023-09-15 11:16:00,22.588,22.599,22.579,22.585,20672.0,BXMT
+2023-09-15 11:15:00,22.563,22.594,22.559,22.594,7175.0,BXMT
+2023-09-15 11:14:00,22.564,22.565,22.54,22.56,11226.0,BXMT
+2023-09-15 11:13:00,22.559,22.565,22.545,22.565,13332.0,BXMT
+2023-09-15 11:12:00,22.545,22.56,22.545,22.56,2440.0,BXMT
+2023-09-15 11:11:00,22.535,22.541,22.53,22.541,2617.0,BXMT
+2023-09-15 11:10:00,22.54,22.541,22.53,22.541,3898.0,BXMT
+2023-09-15 11:09:00,22.53,22.551,22.515,22.541,8323.0,BXMT
+2023-09-15 11:08:00,22.496,22.531,22.496,22.531,7583.0,BXMT
+2023-09-15 11:07:00,22.481,22.497,22.477,22.497,5812.0,BXMT
+2023-09-15 11:06:00,22.491,22.492,22.481,22.483,1708.0,BXMT
+2023-09-15 11:05:00,22.491,22.496,22.486,22.495,2416.0,BXMT
+2023-09-15 11:04:00,22.54,22.541,22.477,22.492,6261.0,BXMT
+2023-09-15 11:03:00,22.545,22.546,22.535,22.541,2094.0,BXMT
+2023-09-15 11:02:00,22.559,22.57,22.535,22.546,17841.0,BXMT
+2023-09-15 11:01:00,22.564,22.565,22.554,22.56,2461.0,BXMT
+2023-09-15 11:00:00,22.554,22.575,22.545,22.565,11709.0,BXMT
+2023-09-15 10:59:00,22.535,22.56,22.535,22.551,5548.0,BXMT
+2023-09-15 10:58:00,22.545,22.555,22.535,22.546,13063.0,BXMT
+2023-09-15 10:57:00,22.559,22.57,22.554,22.56,10827.0,BXMT
+2023-09-15 10:56:00,22.584,22.585,22.559,22.565,14447.0,BXMT
+2023-09-15 10:55:00,22.593,22.604,22.584,22.59,8439.0,BXMT
+2023-09-15 10:54:00,22.593,22.599,22.584,22.59,5464.0,BXMT
+2023-09-15 10:53:00,22.588,22.604,22.584,22.604,6633.0,BXMT
+2023-09-15 10:52:00,22.598,22.599,22.584,22.594,9179.0,BXMT
+2023-09-15 10:51:00,22.622,22.624,22.584,22.599,10254.0,BXMT
+2023-09-15 10:50:00,22.681,22.687,22.622,22.628,39363.0,BXMT
+2023-09-15 10:49:00,22.691,22.711,22.676,22.682,14572.0,BXMT
+2023-09-15 10:48:00,22.686,22.697,22.671,22.697,8878.0,BXMT
+2023-09-15 10:47:00,22.676,22.687,22.671,22.687,4249.0,BXMT
+2023-09-15 10:46:00,22.666,22.692,22.652,22.682,20244.0,BXMT
+2023-09-15 10:45:00,22.632,22.672,22.632,22.672,28646.0,BXMT
+2023-09-15 10:44:00,22.632,22.643,22.632,22.638,2058.0,BXMT
+2023-09-15 10:43:00,22.632,22.643,22.627,22.643,4592.0,BXMT
+2023-09-15 10:42:00,22.633,22.643,22.613,22.643,12584.0,BXMT
+2023-09-15 10:41:00,22.652,22.653,22.622,22.643,5519.0,BXMT
+2023-09-15 10:40:00,22.69,22.692,22.652,22.653,6818.0,BXMT
+2023-09-15 10:39:00,22.729,22.731,22.681,22.691,20309.0,BXMT
+2023-09-15 10:38:00,22.734,22.735,22.72,22.726,4269.0,BXMT
+2023-09-15 10:37:00,22.725,22.735,22.725,22.735,4654.0,BXMT
+2023-09-15 10:36:00,22.725,22.731,22.722,22.723,3382.0,BXMT
+2023-09-15 10:35:00,22.72,22.731,22.72,22.731,4003.0,BXMT
+2023-09-15 10:34:00,22.739,22.745,22.71,22.716,15360.0,BXMT
+2023-09-15 10:33:00,22.729,22.75,22.729,22.735,8535.0,BXMT
+2023-09-15 10:32:00,22.72,22.74,22.72,22.726,5362.0,BXMT
+2023-09-15 10:31:00,22.72,22.73,22.71,22.711,14728.0,BXMT
+2023-09-15 10:30:00,22.734,22.74,22.72,22.726,9285.0,BXMT
+2023-09-15 10:29:00,22.725,22.74,22.71,22.731,14267.0,BXMT
+2023-09-15 10:28:00,22.71,22.726,22.694,22.726,3966.0,BXMT
+2023-09-15 10:27:00,22.7,22.706,22.691,22.706,3332.0,BXMT
+2023-09-15 10:26:00,22.729,22.731,22.7,22.701,6920.0,BXMT
+2023-09-15 10:25:00,22.729,22.759,22.72,22.731,10041.0,BXMT
+2023-09-15 10:24:00,22.695,22.74,22.695,22.731,21216.0,BXMT
+2023-09-15 10:23:00,22.661,22.697,22.661,22.697,8807.0,BXMT
+2023-09-15 10:22:00,22.632,22.662,22.632,22.658,8179.0,BXMT
+2023-09-15 10:21:00,22.603,22.643,22.603,22.633,10192.0,BXMT
+2023-09-15 10:20:00,22.613,22.619,22.593,22.604,11996.0,BXMT
+2023-09-15 10:19:00,22.637,22.638,22.613,22.614,6641.0,BXMT
+2023-09-15 10:18:00,22.622,22.638,22.622,22.633,3353.0,BXMT
+2023-09-15 10:17:00,22.632,22.643,22.603,22.619,7258.0,BXMT
+2023-09-15 10:16:00,22.622,22.638,22.622,22.628,3472.0,BXMT
+2023-09-15 10:15:00,22.647,22.648,22.618,22.619,7641.0,BXMT
+2023-09-15 10:14:00,22.642,22.662,22.642,22.648,7773.0,BXMT
+2023-09-15 10:13:00,22.637,22.643,22.613,22.643,8376.0,BXMT
+2023-09-15 10:12:00,22.627,22.653,22.603,22.648,17943.0,BXMT
+2023-09-15 10:11:00,22.637,22.653,22.622,22.628,23865.0,BXMT
+2023-09-15 10:10:00,22.603,22.643,22.603,22.633,33832.0,BXMT
+2023-09-15 10:09:00,22.593,22.614,22.584,22.614,8068.0,BXMT
+2023-09-15 10:08:00,22.593,22.604,22.588,22.604,17410.0,BXMT
+2023-09-15 10:07:00,22.584,22.599,22.579,22.599,2950.0,BXMT
+2023-09-15 10:06:00,22.545,22.585,22.545,22.58,11816.0,BXMT
+2023-09-15 10:05:00,22.496,22.546,22.496,22.546,5526.0,BXMT
+2023-09-15 10:04:00,22.511,22.512,22.486,22.492,4035.0,BXMT
+2023-09-15 10:03:00,22.501,22.521,22.501,22.517,3136.0,BXMT
+2023-09-15 10:02:00,22.496,22.517,22.472,22.502,14847.0,BXMT
+2023-09-15 10:01:00,22.457,22.478,22.457,22.478,3192.0,BXMT
+2023-09-15 10:00:00,22.457,22.478,22.447,22.458,6004.0,BXMT
+2023-09-15 09:59:00,22.428,22.458,22.428,22.458,3663.0,BXMT
+2023-09-15 09:58:00,22.413,22.439,22.408,22.439,4519.0,BXMT
+2023-09-15 09:57:00,22.394,22.419,22.394,22.419,5258.0,BXMT
+2023-09-15 09:56:00,22.423,22.424,22.389,22.405,9745.0,BXMT
+2023-09-15 09:55:00,22.413,22.424,22.413,22.424,7023.0,BXMT
+2023-09-15 09:54:00,22.423,22.424,22.408,22.414,1917.0,BXMT
+2023-09-15 09:53:00,22.413,22.424,22.408,22.419,2910.0,BXMT
+2023-09-15 09:52:00,22.413,22.449,22.401,22.424,11781.0,BXMT
+2023-09-15 09:51:00,22.384,22.439,22.384,22.405,11068.0,BXMT
+2023-09-15 09:50:00,22.399,22.439,22.384,22.385,18701.0,BXMT
+2023-09-15 09:49:00,22.404,22.429,22.37,22.4,65493.0,BXMT
+2023-09-15 09:48:00,22.394,22.41,22.389,22.41,4281.0,BXMT
+2023-09-15 09:47:00,22.355,22.395,22.34,22.39,18662.0,BXMT
+2023-09-15 09:46:00,22.345,22.38,22.345,22.361,14892.0,BXMT
+2023-09-15 09:45:00,22.399,22.41,22.355,22.356,4641.0,BXMT
+2023-09-15 09:44:00,22.413,22.419,22.379,22.395,1961.0,BXMT
+2023-09-15 09:43:00,22.418,22.429,22.394,22.4,15402.0,BXMT
+2023-09-15 09:42:00,22.481,22.487,22.418,22.424,6858.0,BXMT
+2023-09-15 09:41:00,22.496,22.497,22.467,22.492,15094.0,BXMT
+2023-09-15 09:40:00,22.447,22.507,22.438,22.497,11950.0,BXMT
+2023-09-15 09:39:00,22.486,22.517,22.447,22.468,79950.0,BXMT
+2023-09-15 09:38:00,22.394,22.483,22.394,22.483,30700.0,BXMT
+2023-09-15 09:37:00,22.331,22.4,22.331,22.39,7047.0,BXMT
+2023-09-15 09:36:00,22.272,22.322,22.272,22.322,4932.0,BXMT
+2023-09-15 09:35:00,22.311,22.322,22.243,22.273,11537.0,BXMT
+2023-09-15 09:34:00,22.321,22.322,22.277,22.317,1579.0,BXMT
+2023-09-15 09:33:00,22.302,22.351,22.292,22.327,9451.0,BXMT
+2023-09-15 09:32:00,22.301,22.332,22.292,22.303,6386.0,BXMT
+2023-09-15 09:31:00,22.322,22.323,22.233,22.293,14834.0,BXMT
+2023-09-15 09:30:00,22.37,22.371,22.321,22.327,247769.0,BXMT
+2023-09-15 08:46:00,22.37,22.371,22.37,22.371,259.0,BXMT
+2023-09-15 08:42:00,22.37,22.371,22.37,22.371,172.0,BXMT
+2023-09-15 08:39:00,22.379,22.38,22.37,22.371,100.0,BXMT
+2023-09-15 08:08:00,22.836,22.838,22.836,22.838,3.0,BXMT
+2023-09-15 08:03:00,22.37,22.371,22.37,22.371,1.0,BXMT
+2023-09-15 08:02:00,22.447,22.449,22.37,22.371,3.0,BXMT
+2023-09-15 08:00:00,22.827,22.828,22.827,22.828,1.0,BXMT
+2023-09-15 07:56:00,22.36,22.371,22.36,22.371,172.0,BXMT
+2023-09-14 19:52:00,22.37,22.371,22.37,22.371,3.0,BXMT
+2023-09-14 19:19:00,22.37,22.371,22.37,22.371,3.0,BXMT
+2023-09-14 19:00:00,22.37,22.371,22.37,22.371,263164.0,BXMT
+2023-09-14 18:54:00,22.37,22.371,22.37,22.371,1.0,BXMT
+2023-09-14 18:30:00,22.37,22.371,22.37,22.371,263164.0,BXMT
+2023-09-14 17:52:00,22.661,22.662,22.661,22.662,2.0,BXMT
+2023-09-14 17:32:00,22.37,22.371,22.37,22.371,1.0,BXMT
+2023-09-14 17:20:00,22.36,22.371,22.36,22.371,5.0,BXMT
+2023-09-14 16:58:00,22.457,22.458,22.457,22.458,1.0,BXMT
+2023-09-14 16:37:00,22.37,22.371,22.37,22.371,28502.0,BXMT
+2023-09-14 16:10:00,22.37,22.371,22.37,22.371,263164.0,BXMT
+2023-09-14 16:02:00,22.37,22.371,22.37,22.371,239.0,BXMT
+2023-09-14 16:01:00,22.37,22.371,22.37,22.371,4475.0,BXMT
+2023-09-14 16:00:00,22.37,22.371,22.37,22.371,570555.0,BXMT
+2023-09-14 15:59:00,22.365,22.371,22.331,22.371,96997.0,BXMT
+2023-09-14 15:58:00,22.365,22.371,22.36,22.366,45775.0,BXMT
+2023-09-14 15:57:00,22.36,22.371,22.355,22.366,36931.0,BXMT
+2023-09-14 15:56:00,22.379,22.38,22.35,22.356,42671.0,BXMT
+2023-09-14 15:55:00,22.399,22.41,22.37,22.376,74978.0,BXMT
+2023-09-14 15:54:00,22.399,22.405,22.389,22.395,51375.0,BXMT
+2023-09-14 15:53:00,22.404,22.405,22.399,22.4,14829.0,BXMT
+2023-09-14 15:52:00,22.404,22.41,22.399,22.4,13048.0,BXMT
+2023-09-14 15:51:00,22.379,22.405,22.374,22.405,58422.0,BXMT
+2023-09-14 15:50:00,22.379,22.385,22.37,22.38,45642.0,BXMT
+2023-09-14 15:49:00,22.374,22.38,22.37,22.371,12252.0,BXMT
+2023-09-14 15:48:00,22.389,22.395,22.36,22.376,33119.0,BXMT
+2023-09-14 15:47:00,22.39,22.395,22.389,22.395,6749.0,BXMT
+2023-09-14 15:46:00,22.408,22.414,22.389,22.39,13398.0,BXMT
+2023-09-14 15:45:00,22.42,22.424,22.413,22.414,16509.0,BXMT
+2023-09-14 15:44:00,22.433,22.439,22.418,22.424,14910.0,BXMT
+2023-09-14 15:43:00,22.433,22.439,22.433,22.434,13516.0,BXMT
+2023-09-14 15:42:00,22.428,22.439,22.428,22.434,24787.0,BXMT
+2023-09-14 15:41:00,22.413,22.439,22.413,22.439,20861.0,BXMT
+2023-09-14 15:40:00,22.418,22.419,22.408,22.414,10774.0,BXMT
+2023-09-14 15:39:00,22.438,22.439,22.423,22.424,17033.0,BXMT
+2023-09-14 15:38:00,22.428,22.439,22.428,22.434,5941.0,BXMT
+2023-09-14 15:37:00,22.433,22.439,22.423,22.439,29306.0,BXMT
+2023-09-14 15:36:00,22.438,22.439,22.428,22.434,6356.0,BXMT
+2023-09-14 15:35:00,22.433,22.436,22.428,22.434,3700.0,BXMT
+2023-09-14 15:34:00,22.413,22.439,22.413,22.429,36754.0,BXMT
+2023-09-14 15:33:00,22.413,22.419,22.409,22.414,10337.0,BXMT
+2023-09-14 15:32:00,22.413,22.419,22.408,22.414,4705.0,BXMT
+2023-09-14 15:31:00,22.418,22.419,22.413,22.414,15174.0,BXMT
+2023-09-14 15:30:00,22.428,22.434,22.418,22.419,16125.0,BXMT
+2023-09-14 15:29:00,22.419,22.439,22.419,22.429,7322.0,BXMT
+2023-09-14 15:28:00,22.418,22.424,22.408,22.419,26913.0,BXMT
+2023-09-14 15:27:00,22.418,22.424,22.418,22.419,2734.0,BXMT
+2023-09-14 15:26:00,22.428,22.429,22.418,22.419,13879.0,BXMT
+2023-09-14 15:25:00,22.457,22.458,22.423,22.429,10830.0,BXMT
+2023-09-14 15:24:00,22.457,22.458,22.457,22.458,2504.0,BXMT
+2023-09-14 15:23:00,22.467,22.473,22.457,22.458,8111.0,BXMT
+2023-09-14 15:22:00,22.481,22.483,22.467,22.468,6770.0,BXMT
+2023-09-14 15:21:00,22.472,22.487,22.472,22.487,9566.0,BXMT
+2023-09-14 15:20:00,22.468,22.478,22.467,22.478,6394.0,BXMT
+2023-09-14 15:19:00,22.486,22.487,22.462,22.468,14963.0,BXMT
+2023-09-14 15:18:00,22.486,22.497,22.486,22.487,9179.0,BXMT
+2023-09-14 15:17:00,22.486,22.497,22.486,22.487,17757.0,BXMT
+2023-09-14 15:16:00,22.496,22.498,22.486,22.492,9305.0,BXMT
+2023-09-14 15:15:00,22.515,22.517,22.496,22.497,4454.0,BXMT
+2023-09-14 15:14:00,22.535,22.536,22.515,22.521,21736.0,BXMT
+2023-09-14 15:13:00,22.55,22.555,22.535,22.536,3660.0,BXMT
+2023-09-14 15:12:00,22.554,22.555,22.545,22.547,5823.0,BXMT
+2023-09-14 15:11:00,22.585,22.586,22.554,22.555,13449.0,BXMT
+2023-09-14 15:10:00,22.593,22.594,22.584,22.594,5041.0,BXMT
+2023-09-14 15:09:00,22.603,22.604,22.598,22.604,7523.0,BXMT
+2023-09-14 15:08:00,22.632,22.633,22.603,22.604,11832.0,BXMT
+2023-09-14 15:07:00,22.647,22.649,22.627,22.633,19408.0,BXMT
+2023-09-14 15:06:00,22.647,22.653,22.642,22.643,6964.0,BXMT
+2023-09-14 15:05:00,22.637,22.643,22.637,22.643,4614.0,BXMT
+2023-09-14 15:04:00,22.637,22.643,22.632,22.638,11117.0,BXMT
+2023-09-14 15:03:00,22.637,22.638,22.632,22.638,2113.0,BXMT
+2023-09-14 15:02:00,22.636,22.638,22.633,22.638,1831.0,BXMT
+2023-09-14 15:01:00,22.637,22.643,22.632,22.643,2941.0,BXMT
+2023-09-14 15:00:00,22.642,22.643,22.637,22.638,1546.0,BXMT
+2023-09-14 14:59:00,22.618,22.633,22.618,22.633,5888.0,BXMT
+2023-09-14 14:58:00,22.598,22.624,22.598,22.624,7326.0,BXMT
+2023-09-14 14:57:00,22.584,22.604,22.584,22.599,6575.0,BXMT
+2023-09-14 14:56:00,22.618,22.623,22.588,22.59,14826.0,BXMT
+2023-09-14 14:55:00,22.618,22.624,22.613,22.614,3128.0,BXMT
+2023-09-14 14:54:00,22.608,22.624,22.608,22.617,4649.0,BXMT
+2023-09-14 14:53:00,22.613,22.614,22.603,22.605,5990.0,BXMT
+2023-09-14 14:52:00,22.632,22.633,22.603,22.619,11092.0,BXMT
+2023-09-14 14:51:00,22.647,22.652,22.632,22.633,15402.0,BXMT
+2023-09-14 14:50:00,22.647,22.653,22.642,22.651,1966.0,BXMT
+2023-09-14 14:49:00,22.647,22.653,22.642,22.648,10489.0,BXMT
+2023-09-14 14:48:00,22.652,22.653,22.642,22.648,7869.0,BXMT
+2023-09-14 14:47:00,22.647,22.653,22.643,22.648,3870.0,BXMT
+2023-09-14 14:46:00,22.647,22.648,22.642,22.648,1948.0,BXMT
+2023-09-14 14:45:00,22.647,22.648,22.642,22.648,1490.0,BXMT
+2023-09-14 14:44:00,22.647,22.653,22.647,22.653,1551.0,BXMT
+2023-09-14 14:43:00,22.642,22.653,22.642,22.648,2832.0,BXMT
+2023-09-14 14:42:00,22.647,22.653,22.642,22.643,1705.0,BXMT
+2023-09-14 14:41:00,22.637,22.653,22.637,22.643,7488.0,BXMT
+2023-09-14 14:40:00,22.618,22.633,22.618,22.633,13630.0,BXMT
+2023-09-14 14:39:00,22.613,22.624,22.608,22.619,12126.0,BXMT
+2023-09-14 14:38:00,22.618,22.619,22.613,22.619,2744.0,BXMT
+2023-09-14 14:37:00,22.613,22.623,22.613,22.614,3654.0,BXMT
+2023-09-14 14:36:00,22.618,22.619,22.613,22.614,5535.0,BXMT
+2023-09-14 14:35:00,22.618,22.624,22.613,22.614,5858.0,BXMT
+2023-09-14 14:34:00,22.613,22.619,22.613,22.614,1279.0,BXMT
+2023-09-14 14:33:00,22.598,22.624,22.598,22.614,6812.0,BXMT
+2023-09-14 14:32:00,22.598,22.604,22.598,22.599,808.0,BXMT
+2023-09-14 14:31:00,22.603,22.604,22.584,22.599,19994.0,BXMT
+2023-09-14 14:30:00,22.579,22.609,22.579,22.599,12287.0,BXMT
+2023-09-14 14:29:00,22.579,22.585,22.574,22.58,2907.0,BXMT
+2023-09-14 14:28:00,22.584,22.585,22.579,22.58,3334.0,BXMT
+2023-09-14 14:27:00,22.579,22.585,22.574,22.58,3456.0,BXMT
+2023-09-14 14:26:00,22.584,22.585,22.579,22.585,3326.0,BXMT
+2023-09-14 14:25:00,22.579,22.585,22.579,22.58,2689.0,BXMT
+2023-09-14 14:24:00,22.574,22.585,22.574,22.58,3996.0,BXMT
+2023-09-14 14:23:00,22.579,22.585,22.579,22.58,9586.0,BXMT
+2023-09-14 14:22:00,22.579,22.58,22.574,22.575,1270.0,BXMT
+2023-09-14 14:21:00,22.574,22.58,22.574,22.58,1420.0,BXMT
+2023-09-14 14:20:00,22.579,22.58,22.574,22.576,3205.0,BXMT
+2023-09-14 14:19:00,22.569,22.585,22.569,22.58,6047.0,BXMT
+2023-09-14 14:18:00,22.564,22.57,22.564,22.565,1917.0,BXMT
+2023-09-14 14:17:00,22.574,22.575,22.564,22.565,8036.0,BXMT
+2023-09-14 14:16:00,22.574,22.585,22.569,22.58,9194.0,BXMT
+2023-09-14 14:15:00,22.579,22.58,22.574,22.575,5472.0,BXMT
+2023-09-14 14:14:00,22.579,22.585,22.574,22.58,6792.0,BXMT
+2023-09-14 14:13:00,22.574,22.585,22.574,22.582,1386.0,BXMT
+2023-09-14 14:12:00,22.574,22.58,22.571,22.58,1710.0,BXMT
+2023-09-14 14:11:00,22.569,22.575,22.559,22.575,12056.0,BXMT
+2023-09-14 14:10:00,22.554,22.57,22.554,22.565,3350.0,BXMT
+2023-09-14 14:09:00,22.535,22.555,22.525,22.551,9172.0,BXMT
+2023-09-14 14:08:00,22.53,22.536,22.525,22.536,1766.0,BXMT
+2023-09-14 14:07:00,22.535,22.536,22.525,22.531,1997.0,BXMT
+2023-09-14 14:06:00,22.53,22.531,22.53,22.531,896.0,BXMT
+2023-09-14 14:05:00,22.53,22.532,22.53,22.532,1379.0,BXMT
+2023-09-14 14:04:00,22.525,22.535,22.52,22.535,4805.0,BXMT
+2023-09-14 14:03:00,22.53,22.531,22.525,22.526,573.0,BXMT
+2023-09-14 14:02:00,22.54,22.546,22.53,22.531,10376.0,BXMT
+2023-09-14 14:01:00,22.53,22.536,22.53,22.536,7617.0,BXMT
+2023-09-14 14:00:00,22.515,22.531,22.515,22.526,3810.0,BXMT
+2023-09-14 13:59:00,22.525,22.526,22.511,22.526,13597.0,BXMT
+2023-09-14 13:58:00,22.511,22.517,22.509,22.517,6083.0,BXMT
+2023-09-14 13:57:00,22.507,22.517,22.507,22.512,1247.0,BXMT
+2023-09-14 13:56:00,22.52,22.521,22.506,22.507,13140.0,BXMT
+2023-09-14 13:55:00,22.515,22.521,22.515,22.518,5076.0,BXMT
+2023-09-14 13:54:00,22.511,22.517,22.506,22.512,1597.0,BXMT
+2023-09-14 13:53:00,22.511,22.517,22.511,22.517,490.0,BXMT
+2023-09-14 13:52:00,22.506,22.517,22.496,22.507,15353.0,BXMT
+2023-09-14 13:51:00,22.496,22.507,22.496,22.507,3212.0,BXMT
+2023-09-14 13:50:00,22.457,22.487,22.452,22.487,14239.0,BXMT
+2023-09-14 13:49:00,22.452,22.458,22.451,22.453,4422.0,BXMT
+2023-09-14 13:48:00,22.438,22.458,22.433,22.449,10502.0,BXMT
+2023-09-14 13:47:00,22.43,22.439,22.43,22.439,2640.0,BXMT
+2023-09-14 13:46:00,22.438,22.439,22.433,22.434,10797.0,BXMT
+2023-09-14 13:45:00,22.438,22.439,22.428,22.434,4528.0,BXMT
+2023-09-14 13:44:00,22.435,22.439,22.433,22.434,10156.0,BXMT
+2023-09-14 13:43:00,22.428,22.439,22.423,22.439,8338.0,BXMT
+2023-09-14 13:42:00,22.423,22.429,22.418,22.419,3491.0,BXMT
+2023-09-14 13:41:00,22.423,22.429,22.423,22.424,3561.0,BXMT
+2023-09-14 13:40:00,22.423,22.429,22.418,22.424,2350.0,BXMT
+2023-09-14 13:39:00,22.413,22.429,22.413,22.419,3680.0,BXMT
+2023-09-14 13:38:00,22.379,22.416,22.379,22.414,13102.0,BXMT
+2023-09-14 13:37:00,22.399,22.4,22.379,22.38,5663.0,BXMT
+2023-09-14 13:36:00,22.408,22.41,22.399,22.405,3846.0,BXMT
+2023-09-14 13:35:00,22.418,22.419,22.408,22.41,3637.0,BXMT
+2023-09-14 13:34:00,22.418,22.434,22.418,22.424,10860.0,BXMT
+2023-09-14 13:33:00,22.433,22.434,22.418,22.424,5114.0,BXMT
+2023-09-14 13:32:00,22.433,22.434,22.428,22.434,3312.0,BXMT
+2023-09-14 13:31:00,22.433,22.434,22.433,22.434,830.0,BXMT
+2023-09-14 13:30:00,22.438,22.439,22.433,22.434,5585.0,BXMT
+2023-09-14 13:29:00,22.438,22.449,22.428,22.434,16762.0,BXMT
+2023-09-14 13:28:00,22.443,22.449,22.438,22.444,4531.0,BXMT
+2023-09-14 13:27:00,22.447,22.449,22.438,22.444,2176.0,BXMT
+2023-09-14 13:26:00,22.438,22.444,22.438,22.444,2406.0,BXMT
+2023-09-14 13:25:00,22.413,22.434,22.413,22.434,4119.0,BXMT
+2023-09-14 13:24:00,22.413,22.419,22.413,22.419,906.0,BXMT
+2023-09-14 13:23:00,22.389,22.41,22.389,22.41,4837.0,BXMT
+2023-09-14 13:22:00,22.408,22.41,22.389,22.39,8910.0,BXMT
+2023-09-14 13:21:00,22.418,22.419,22.413,22.414,1528.0,BXMT
+2023-09-14 13:20:00,22.399,22.41,22.399,22.41,2760.0,BXMT
+2023-09-14 13:19:00,22.418,22.419,22.399,22.405,7934.0,BXMT
+2023-09-14 13:18:00,22.428,22.429,22.418,22.419,8513.0,BXMT
+2023-09-14 13:17:00,22.428,22.439,22.428,22.429,7078.0,BXMT
+2023-09-14 13:16:00,22.418,22.419,22.418,22.419,269.0,BXMT
+2023-09-14 13:15:00,22.428,22.429,22.419,22.42,860.0,BXMT
+2023-09-14 13:14:00,22.452,22.453,22.438,22.439,9056.0,BXMT
+2023-09-14 13:13:00,22.447,22.468,22.447,22.453,27908.0,BXMT
+2023-09-14 13:12:00,22.438,22.449,22.438,22.449,3450.0,BXMT
+2023-09-14 13:11:00,22.433,22.439,22.433,22.434,825.0,BXMT
+2023-09-14 13:10:00,22.418,22.434,22.413,22.434,8522.0,BXMT
+2023-09-14 13:09:00,22.413,22.414,22.413,22.414,448.0,BXMT
+2023-09-14 13:08:00,22.418,22.419,22.404,22.41,10329.0,BXMT
+2023-09-14 13:07:00,22.389,22.419,22.389,22.414,6865.0,BXMT
+2023-09-14 13:06:00,22.389,22.39,22.384,22.385,1405.0,BXMT
+2023-09-14 13:05:00,22.383,22.39,22.383,22.39,465.0,BXMT
+2023-09-14 13:04:00,22.384,22.39,22.38,22.385,6923.0,BXMT
+2023-09-14 13:03:00,22.384,22.385,22.379,22.385,3390.0,BXMT
+2023-09-14 13:02:00,22.379,22.385,22.374,22.382,6441.0,BXMT
+2023-09-14 13:01:00,22.37,22.395,22.37,22.38,14235.0,BXMT
+2023-09-14 13:00:00,22.374,22.376,22.37,22.376,3477.0,BXMT
+2023-09-14 12:59:00,22.36,22.371,22.36,22.371,9234.0,BXMT
+2023-09-14 12:58:00,22.36,22.368,22.36,22.361,2193.0,BXMT
+2023-09-14 12:57:00,22.363,22.366,22.36,22.361,3777.0,BXMT
+2023-09-14 12:56:00,22.37,22.371,22.36,22.361,3120.0,BXMT
+2023-09-14 12:55:00,22.36,22.371,22.36,22.366,2557.0,BXMT
+2023-09-14 12:54:00,22.365,22.371,22.36,22.361,3288.0,BXMT
+2023-09-14 12:53:00,22.361,22.366,22.36,22.366,1659.0,BXMT
+2023-09-14 12:52:00,22.365,22.371,22.36,22.366,851.0,BXMT
+2023-09-14 12:51:00,22.37,22.371,22.365,22.366,2968.0,BXMT
+2023-09-14 12:50:00,22.34,22.361,22.336,22.361,10918.0,BXMT
+2023-09-14 12:49:00,22.331,22.342,22.331,22.342,1481.0,BXMT
+2023-09-14 12:48:00,22.365,22.371,22.336,22.337,7137.0,BXMT
+2023-09-14 12:47:00,22.37,22.371,22.365,22.366,13122.0,BXMT
+2023-09-14 12:46:00,22.37,22.376,22.37,22.371,3100.0,BXMT
+2023-09-14 12:45:00,22.374,22.376,22.37,22.371,1916.0,BXMT
+2023-09-14 12:44:00,22.374,22.376,22.37,22.371,1012.0,BXMT
+2023-09-14 12:43:00,22.374,22.376,22.37,22.376,3044.0,BXMT
+2023-09-14 12:42:00,22.37,22.374,22.365,22.371,9289.0,BXMT
+2023-09-14 12:41:00,22.36,22.376,22.36,22.376,2084.0,BXMT
+2023-09-14 12:40:00,22.345,22.371,22.345,22.366,4381.0,BXMT
+2023-09-14 12:39:00,22.326,22.346,22.326,22.346,5336.0,BXMT
+2023-09-14 12:38:00,22.35,22.351,22.326,22.327,5715.0,BXMT
+2023-09-14 12:37:00,22.35,22.361,22.345,22.346,7446.0,BXMT
+2023-09-14 12:36:00,22.355,22.356,22.352,22.353,576.0,BXMT
+2023-09-14 12:35:00,22.35,22.361,22.345,22.356,9215.0,BXMT
+2023-09-14 12:34:00,22.316,22.361,22.316,22.356,8518.0,BXMT
+2023-09-14 12:33:00,22.311,22.322,22.311,22.317,9593.0,BXMT
+2023-09-14 12:32:00,22.297,22.312,22.292,22.312,32792.0,BXMT
+2023-09-14 12:31:00,22.287,22.303,22.287,22.298,20881.0,BXMT
+2023-09-14 12:30:00,22.282,22.288,22.282,22.288,3471.0,BXMT
+2023-09-14 12:29:00,22.287,22.288,22.282,22.283,2027.0,BXMT
+2023-09-14 12:28:00,22.282,22.293,22.282,22.288,6599.0,BXMT
+2023-09-14 12:27:00,22.287,22.288,22.282,22.283,328.0,BXMT
+2023-09-14 12:26:00,22.292,22.298,22.287,22.288,12955.0,BXMT
+2023-09-14 12:25:00,22.306,22.307,22.282,22.284,13291.0,BXMT
+2023-09-14 12:24:00,22.306,22.312,22.306,22.307,2288.0,BXMT
+2023-09-14 12:23:00,22.306,22.31,22.302,22.307,3212.0,BXMT
+2023-09-14 12:22:00,22.309,22.31,22.302,22.305,851.0,BXMT
+2023-09-14 12:21:00,22.311,22.312,22.306,22.307,5435.0,BXMT
+2023-09-14 12:20:00,22.311,22.312,22.302,22.303,1940.0,BXMT
+2023-09-14 12:19:00,22.35,22.356,22.306,22.312,25206.0,BXMT
+2023-09-14 12:18:00,22.355,22.356,22.35,22.351,2095.0,BXMT
+2023-09-14 12:17:00,22.355,22.356,22.35,22.356,1004.0,BXMT
+2023-09-14 12:16:00,22.36,22.361,22.36,22.361,4148.0,BXMT
+2023-09-14 12:15:00,22.365,22.371,22.365,22.371,16900.0,BXMT
+2023-09-14 12:14:00,22.36,22.366,22.355,22.361,12200.0,BXMT
+2023-09-14 12:13:00,22.355,22.371,22.355,22.366,7245.0,BXMT
+2023-09-14 12:12:00,22.355,22.356,22.35,22.356,2031.0,BXMT
+2023-09-14 12:11:00,22.355,22.361,22.35,22.356,3653.0,BXMT
+2023-09-14 12:10:00,22.357,22.361,22.355,22.356,11947.0,BXMT
+2023-09-14 12:09:00,22.35,22.359,22.35,22.359,599.0,BXMT
+2023-09-14 12:08:00,22.34,22.356,22.34,22.356,5705.0,BXMT
+2023-09-14 12:07:00,22.347,22.348,22.345,22.346,693.0,BXMT
+2023-09-14 12:06:00,22.36,22.361,22.34,22.346,5345.0,BXMT
+2023-09-14 12:05:00,22.36,22.362,22.36,22.361,577.0,BXMT
+2023-09-14 12:04:00,22.384,22.385,22.365,22.366,4238.0,BXMT
+2023-09-14 12:03:00,22.399,22.4,22.384,22.385,7597.0,BXMT
+2023-09-14 12:02:00,22.389,22.39,22.389,22.39,1825.0,BXMT
+2023-09-14 12:01:00,22.413,22.414,22.399,22.4,5895.0,BXMT
+2023-09-14 12:00:00,22.423,22.429,22.408,22.41,6747.0,BXMT
+2023-09-14 11:58:00,22.423,22.429,22.413,22.424,6188.0,BXMT
+2023-09-14 11:57:00,22.433,22.434,22.42,22.421,8261.0,BXMT
+2023-09-14 11:56:00,22.438,22.439,22.433,22.434,737.0,BXMT
+2023-09-14 11:55:00,22.418,22.429,22.408,22.429,8351.0,BXMT
+2023-09-14 11:54:00,22.418,22.429,22.418,22.429,1633.0,BXMT
+2023-09-14 11:53:00,22.408,22.419,22.404,22.419,8961.0,BXMT
+2023-09-14 11:52:00,22.404,22.41,22.404,22.41,3750.0,BXMT
+2023-09-14 11:51:00,22.408,22.41,22.4,22.408,6397.0,BXMT
+2023-09-14 11:50:00,22.404,22.41,22.404,22.41,585.0,BXMT
+2023-09-14 11:49:00,22.399,22.41,22.394,22.41,9398.0,BXMT
+2023-09-14 11:48:00,22.394,22.4,22.389,22.395,1267.0,BXMT
+2023-09-14 11:47:00,22.399,22.4,22.39,22.391,8017.0,BXMT
+2023-09-14 11:46:00,22.404,22.41,22.404,22.405,949.0,BXMT
+2023-09-14 11:45:00,22.405,22.41,22.394,22.41,7750.0,BXMT
+2023-09-14 11:44:00,22.365,22.405,22.365,22.405,2537.0,BXMT
+2023-09-14 11:43:00,22.36,22.371,22.36,22.371,1831.0,BXMT
+2023-09-14 11:42:00,22.355,22.361,22.35,22.356,1884.0,BXMT
+2023-09-14 11:41:00,22.36,22.366,22.355,22.356,8620.0,BXMT
+2023-09-14 11:40:00,22.345,22.361,22.345,22.356,3010.0,BXMT
+2023-09-14 11:39:00,22.35,22.351,22.345,22.351,11769.0,BXMT
+2023-09-14 11:38:00,22.355,22.366,22.355,22.361,8771.0,BXMT
+2023-09-14 11:37:00,22.355,22.361,22.355,22.356,4693.0,BXMT
+2023-09-14 11:36:00,22.355,22.361,22.355,22.356,1199.0,BXMT
+2023-09-14 11:35:00,22.355,22.361,22.35,22.356,1078.0,BXMT
+2023-09-14 11:34:00,22.35,22.361,22.35,22.361,3739.0,BXMT
+2023-09-14 11:33:00,22.37,22.371,22.35,22.351,3238.0,BXMT
+2023-09-14 11:32:00,22.379,22.385,22.37,22.371,6879.0,BXMT
+2023-09-14 11:31:00,22.379,22.385,22.374,22.38,8221.0,BXMT
+2023-09-14 11:30:00,22.374,22.39,22.37,22.39,4511.0,BXMT
+2023-09-14 11:29:00,22.37,22.38,22.37,22.376,1318.0,BXMT
+2023-09-14 11:28:00,22.399,22.4,22.374,22.376,7461.0,BXMT
+2023-09-14 11:27:00,22.408,22.41,22.401,22.405,709.0,BXMT
+2023-09-14 11:26:00,22.408,22.41,22.404,22.405,3387.0,BXMT
+2023-09-14 11:25:00,22.428,22.429,22.408,22.419,4561.0,BXMT
+2023-09-14 11:24:00,22.418,22.434,22.418,22.434,11034.0,BXMT
+2023-09-14 11:23:00,22.418,22.419,22.413,22.419,5085.0,BXMT
+2023-09-14 11:22:00,22.413,22.419,22.413,22.419,1102.0,BXMT
+2023-09-14 11:21:00,22.408,22.414,22.408,22.414,5916.0,BXMT
+2023-09-14 11:20:00,22.399,22.41,22.399,22.41,3596.0,BXMT
+2023-09-14 11:19:00,22.428,22.429,22.409,22.41,9772.0,BXMT
+2023-09-14 11:18:00,22.433,22.434,22.433,22.434,484.0,BXMT
+2023-09-14 11:17:00,22.433,22.444,22.431,22.434,7444.0,BXMT
+2023-09-14 11:16:00,22.447,22.449,22.428,22.429,3557.0,BXMT
+2023-09-14 11:15:00,22.477,22.497,22.452,22.453,18764.0,BXMT
+2023-09-14 11:14:00,22.447,22.478,22.438,22.478,8594.0,BXMT
+2023-09-14 11:13:00,22.433,22.449,22.433,22.444,8870.0,BXMT
+2023-09-14 11:12:00,22.413,22.44,22.413,22.427,36330.0,BXMT
+2023-09-14 11:11:00,22.413,22.419,22.409,22.414,2027.0,BXMT
+2023-09-14 11:10:00,22.413,22.419,22.408,22.418,20127.0,BXMT
+2023-09-14 11:09:00,22.404,22.417,22.404,22.41,29312.0,BXMT
+2023-09-14 11:08:00,22.404,22.41,22.399,22.405,2644.0,BXMT
+2023-09-14 11:07:00,22.394,22.4,22.394,22.4,3716.0,BXMT
+2023-09-14 11:06:00,22.389,22.397,22.389,22.395,1266.0,BXMT
+2023-09-14 11:05:00,22.399,22.41,22.394,22.395,12335.0,BXMT
+2023-09-14 11:04:00,22.413,22.414,22.4,22.405,2654.0,BXMT
+2023-09-14 11:03:00,22.408,22.414,22.408,22.41,1459.0,BXMT
+2023-09-14 11:02:00,22.423,22.424,22.408,22.414,6194.0,BXMT
+2023-09-14 11:01:00,22.408,22.436,22.408,22.424,12278.0,BXMT
+2023-09-14 11:00:00,22.404,22.417,22.404,22.414,16797.0,BXMT
+2023-09-14 10:59:00,22.379,22.41,22.374,22.405,16811.0,BXMT
+2023-09-14 10:58:00,22.389,22.39,22.374,22.38,1923.0,BXMT
+2023-09-14 10:57:00,22.413,22.414,22.399,22.4,15467.0,BXMT
+2023-09-14 10:56:00,22.417,22.419,22.408,22.41,7217.0,BXMT
+2023-09-14 10:55:00,22.404,22.419,22.404,22.417,3522.0,BXMT
+2023-09-14 10:54:00,22.389,22.419,22.389,22.41,11587.0,BXMT
+2023-09-14 10:53:00,22.404,22.41,22.389,22.39,4821.0,BXMT
+2023-09-14 10:52:00,22.423,22.429,22.399,22.405,22616.0,BXMT
+2023-09-14 10:51:00,22.418,22.429,22.413,22.424,12973.0,BXMT
+2023-09-14 10:50:00,22.408,22.419,22.408,22.414,6438.0,BXMT
+2023-09-14 10:49:00,22.408,22.414,22.408,22.414,3073.0,BXMT
+2023-09-14 10:48:00,22.413,22.414,22.413,22.414,2000.0,BXMT
+2023-09-14 10:47:00,22.399,22.419,22.399,22.414,11824.0,BXMT
+2023-09-14 10:46:00,22.418,22.419,22.394,22.395,5532.0,BXMT
+2023-09-14 10:45:00,22.413,22.429,22.413,22.419,7964.0,BXMT
+2023-09-14 10:44:00,22.409,22.419,22.408,22.414,6980.0,BXMT
+2023-09-14 10:43:00,22.415,22.417,22.399,22.417,6280.0,BXMT
+2023-09-14 10:42:00,22.435,22.436,22.408,22.414,13327.0,BXMT
+2023-09-14 10:41:00,22.438,22.439,22.428,22.429,3767.0,BXMT
+2023-09-14 10:40:00,22.433,22.439,22.433,22.434,4890.0,BXMT
+2023-09-14 10:39:00,22.447,22.449,22.428,22.429,12881.0,BXMT
+2023-09-14 10:38:00,22.433,22.449,22.433,22.449,4470.0,BXMT
+2023-09-14 10:37:00,22.428,22.439,22.428,22.434,3574.0,BXMT
+2023-09-14 10:36:00,22.418,22.434,22.413,22.429,2803.0,BXMT
+2023-09-14 10:35:00,22.404,22.41,22.399,22.405,13581.0,BXMT
+2023-09-14 10:34:00,22.408,22.414,22.399,22.41,16549.0,BXMT
+2023-09-14 10:33:00,22.404,22.405,22.403,22.405,1223.0,BXMT
+2023-09-14 10:32:00,22.389,22.405,22.389,22.4,11006.0,BXMT
+2023-09-14 10:31:00,22.365,22.39,22.365,22.39,11931.0,BXMT
+2023-09-14 10:30:00,22.336,22.366,22.326,22.366,6371.0,BXMT
+2023-09-14 10:29:00,22.331,22.351,22.326,22.333,13143.0,BXMT
+2023-09-14 10:28:00,22.316,22.332,22.316,22.332,3365.0,BXMT
+2023-09-14 10:27:00,22.316,22.322,22.316,22.317,1076.0,BXMT
+2023-09-14 10:26:00,22.321,22.322,22.316,22.317,2026.0,BXMT
+2023-09-14 10:25:00,22.323,22.332,22.311,22.312,7113.0,BXMT
+2023-09-14 10:24:00,22.331,22.332,22.321,22.332,7503.0,BXMT
+2023-09-14 10:23:00,22.331,22.346,22.331,22.342,3489.0,BXMT
+2023-09-14 10:22:00,22.306,22.332,22.306,22.322,17422.0,BXMT
+2023-09-14 10:21:00,22.292,22.307,22.292,22.307,6182.0,BXMT
+2023-09-14 10:20:00,22.292,22.293,22.287,22.293,4579.0,BXMT
+2023-09-14 10:19:00,22.282,22.283,22.253,22.273,16405.0,BXMT
+2023-09-14 10:18:00,22.287,22.293,22.287,22.288,4792.0,BXMT
+2023-09-14 10:17:00,22.282,22.283,22.282,22.283,919.0,BXMT
+2023-09-14 10:16:00,22.282,22.298,22.282,22.283,9607.0,BXMT
+2023-09-14 10:15:00,22.271,22.283,22.267,22.278,4598.0,BXMT
+2023-09-14 10:14:00,22.243,22.283,22.243,22.269,9152.0,BXMT
+2023-09-14 10:13:00,22.297,22.303,22.263,22.264,9566.0,BXMT
+2023-09-14 10:12:00,22.306,22.307,22.297,22.3,4687.0,BXMT
+2023-09-14 10:11:00,22.311,22.322,22.297,22.303,9042.0,BXMT
+2023-09-14 10:10:00,22.311,22.312,22.302,22.303,5017.0,BXMT
+2023-09-14 10:09:00,22.34,22.346,22.311,22.322,7742.0,BXMT
+2023-09-14 10:08:00,22.384,22.385,22.35,22.351,5414.0,BXMT
+2023-09-14 10:07:00,22.389,22.395,22.384,22.385,5565.0,BXMT
+2023-09-14 10:06:00,22.379,22.39,22.37,22.39,5378.0,BXMT
+2023-09-14 10:05:00,22.389,22.39,22.37,22.385,8471.0,BXMT
+2023-09-14 10:04:00,22.389,22.39,22.37,22.39,4682.0,BXMT
+2023-09-14 10:03:00,22.418,22.419,22.389,22.39,6903.0,BXMT
+2023-09-14 10:02:00,22.447,22.449,22.399,22.421,4132.0,BXMT
+2023-09-14 10:01:00,22.515,22.517,22.438,22.449,8204.0,BXMT
+2023-09-14 10:00:00,22.511,22.546,22.511,22.526,11061.0,BXMT
+2023-09-14 09:59:00,22.481,22.507,22.481,22.507,13450.0,BXMT
+2023-09-14 09:58:00,22.462,22.487,22.462,22.473,15512.0,BXMT
+2023-09-14 09:57:00,22.423,22.466,22.423,22.466,10806.0,BXMT
+2023-09-14 09:56:00,22.413,22.429,22.394,22.424,13016.0,BXMT
+2023-09-14 09:55:00,22.37,22.419,22.355,22.419,21106.0,BXMT
+2023-09-14 09:54:00,22.379,22.38,22.37,22.371,7539.0,BXMT
+2023-09-14 09:53:00,22.365,22.38,22.35,22.38,23659.0,BXMT
+2023-09-14 09:52:00,22.37,22.376,22.36,22.366,12608.0,BXMT
+2023-09-14 09:51:00,22.37,22.371,22.36,22.366,4766.0,BXMT
+2023-09-14 09:50:00,22.336,22.361,22.336,22.361,4590.0,BXMT
+2023-09-14 09:49:00,22.36,22.366,22.331,22.337,10578.0,BXMT
+2023-09-14 09:48:00,22.379,22.38,22.36,22.371,6363.0,BXMT
+2023-09-14 09:47:00,22.389,22.39,22.37,22.38,13492.0,BXMT
+2023-09-14 09:46:00,22.394,22.395,22.389,22.395,1564.0,BXMT
+2023-09-14 09:45:00,22.404,22.41,22.384,22.395,13323.0,BXMT
+2023-09-14 09:44:00,22.408,22.414,22.404,22.41,6172.0,BXMT
+2023-09-14 09:43:00,22.417,22.419,22.399,22.414,8477.0,BXMT
+2023-09-14 09:42:00,22.452,22.458,22.413,22.414,12623.0,BXMT
+2023-09-14 09:41:00,22.447,22.463,22.443,22.449,7299.0,BXMT
+2023-09-14 09:40:00,22.506,22.507,22.457,22.458,40923.0,BXMT
+2023-09-14 09:39:00,22.477,22.517,22.477,22.507,8325.0,BXMT
+2023-09-14 09:38:00,22.486,22.507,22.486,22.487,6960.0,BXMT
+2023-09-14 09:37:00,22.496,22.497,22.477,22.478,6897.0,BXMT
+2023-09-14 09:36:00,22.53,22.537,22.496,22.497,22621.0,BXMT
+2023-09-14 09:35:00,22.491,22.521,22.491,22.507,4091.0,BXMT
+2023-09-14 09:34:00,22.498,22.507,22.477,22.487,2903.0,BXMT
+2023-09-14 09:33:00,22.535,22.565,22.496,22.497,17998.0,BXMT
+2023-09-14 09:32:00,22.447,22.521,22.447,22.521,3151.0,BXMT
+2023-09-14 09:31:00,22.438,22.449,22.418,22.449,1754.0,BXMT
+2023-09-14 09:30:00,22.438,22.455,22.272,22.439,19753.0,BXMT
+2023-09-14 09:29:00,22.36,22.478,22.36,22.478,2025.0,BXMT
+2023-09-14 09:24:00,22.126,22.128,22.126,22.128,1.0,BXMT
+2023-09-14 09:02:00,22.486,22.487,22.486,22.487,2.0,BXMT
+2023-09-14 08:35:00,22.126,22.128,22.126,22.128,68.0,BXMT
+2023-09-14 08:21:00,22.117,22.118,22.117,22.118,1.0,BXMT
+2023-09-14 08:02:00,22.117,22.118,22.117,22.118,3.0,BXMT
+2023-09-14 08:00:00,22.204,22.954,22.204,22.954,3.0,BXMT
+2023-09-14 07:59:00,22.175,22.176,22.175,22.176,5.0,BXMT
+2023-09-14 07:56:00,22.185,22.186,22.185,22.186,21.0,BXMT
+2023-09-14 07:55:00,22.175,22.176,22.175,22.176,5.0,BXMT
+2023-09-14 07:54:00,22.175,22.176,22.175,22.176,2392.0,BXMT
+2023-09-14 07:51:00,22.263,22.264,22.263,22.264,259.0,BXMT
+2023-09-14 07:50:00,22.292,22.293,22.214,22.235,1668.0,BXMT
+2023-09-14 07:48:00,22.282,22.283,22.282,22.283,1200.0,BXMT
+2023-09-14 07:47:00,22.35,22.351,22.311,22.312,626.0,BXMT
+2023-09-14 07:46:00,22.224,22.225,22.224,22.225,1100.0,BXMT
+2023-09-14 07:32:00,22.175,22.176,22.175,22.176,800.0,BXMT
+2023-09-14 07:31:00,22.117,22.157,22.117,22.157,10.0,BXMT
+2023-09-13 19:12:00,22.399,22.4,22.399,22.4,5.0,BXMT
+2023-09-13 19:00:00,22.117,22.118,22.117,22.118,175216.0,BXMT
+2023-09-13 18:30:00,22.117,22.118,22.117,22.118,175216.0,BXMT
+2023-09-13 17:40:00,22.117,22.118,22.117,22.118,10.0,BXMT
+2023-09-13 17:10:00,22.581,22.583,22.581,22.583,1.0,BXMT
+2023-09-13 17:09:00,22.37,22.4,22.37,22.4,3.0,BXMT
+2023-09-13 17:08:00,22.37,22.585,22.37,22.39,4.0,BXMT
+2023-09-13 17:07:00,22.399,22.4,22.399,22.4,1.0,BXMT
+2023-09-13 17:06:00,22.389,22.39,22.389,22.39,1.0,BXMT
+2023-09-13 16:32:00,22.107,22.108,22.107,22.108,6.0,BXMT
+2023-09-13 16:12:00,22.117,22.118,22.117,22.118,1127.0,BXMT
+2023-09-13 16:10:00,22.117,22.118,22.117,22.118,175216.0,BXMT
+2023-09-13 16:07:00,21.981,21.982,21.981,21.982,1.0,BXMT
+2023-09-13 16:01:00,22.117,22.118,22.117,22.118,9616.0,BXMT
+2023-09-13 16:00:00,22.112,22.118,22.112,22.118,389066.0,BXMT
+2023-09-13 15:59:00,22.141,22.147,22.097,22.113,59757.0,BXMT
+2023-09-13 15:58:00,22.146,22.147,22.136,22.142,44106.0,BXMT
+2023-09-13 15:57:00,22.165,22.191,22.136,22.142,66125.0,BXMT
+2023-09-13 15:56:00,22.151,22.166,22.136,22.162,49883.0,BXMT
+2023-09-13 15:55:00,22.112,22.157,22.112,22.157,31515.0,BXMT
+2023-09-13 15:54:00,22.117,22.137,22.112,22.113,21168.0,BXMT
+2023-09-13 15:53:00,22.112,22.118,22.107,22.118,18498.0,BXMT
+2023-09-13 15:52:00,22.112,22.118,22.107,22.113,17674.0,BXMT
+2023-09-13 15:51:00,22.102,22.118,22.097,22.113,17950.0,BXMT
+2023-09-13 15:50:00,22.107,22.113,22.088,22.093,19752.0,BXMT
+2023-09-13 15:49:00,22.073,22.108,22.073,22.108,25205.0,BXMT
+2023-09-13 15:48:00,22.078,22.084,22.068,22.074,11921.0,BXMT
+2023-09-13 15:47:00,22.092,22.093,22.078,22.084,11469.0,BXMT
+2023-09-13 15:46:00,22.088,22.103,22.088,22.093,17749.0,BXMT
+2023-09-13 15:45:00,22.049,22.089,22.049,22.089,23459.0,BXMT
+2023-09-13 15:44:00,22.078,22.079,22.058,22.059,26069.0,BXMT
+2023-09-13 15:43:00,22.088,22.089,22.078,22.084,6571.0,BXMT
+2023-09-13 15:42:00,22.097,22.107,22.088,22.089,12087.0,BXMT
+2023-09-13 15:41:00,22.112,22.118,22.097,22.103,15299.0,BXMT
+2023-09-13 15:40:00,22.092,22.118,22.092,22.118,16144.0,BXMT
+2023-09-13 15:39:00,22.092,22.098,22.088,22.093,4875.0,BXMT
+2023-09-13 15:38:00,22.097,22.098,22.092,22.098,4696.0,BXMT
+2023-09-13 15:37:00,22.088,22.098,22.083,22.098,9673.0,BXMT
+2023-09-13 15:36:00,22.083,22.089,22.073,22.084,14664.0,BXMT
+2023-09-13 15:35:00,22.085,22.089,22.078,22.079,8457.0,BXMT
+2023-09-13 15:34:00,22.063,22.079,22.063,22.079,8057.0,BXMT
+2023-09-13 15:33:00,22.053,22.069,22.053,22.064,11337.0,BXMT
+2023-09-13 15:32:00,22.034,22.059,22.034,22.055,22807.0,BXMT
+2023-09-13 15:31:00,22.012,22.035,22.01,22.035,28713.0,BXMT
+2023-09-13 15:30:00,22.01,22.016,22.01,22.016,5230.0,BXMT
+2023-09-13 15:29:00,22.015,22.016,22.01,22.016,4165.0,BXMT
+2023-09-13 15:28:00,22.0,22.011,22.0,22.011,12295.0,BXMT
+2023-09-13 15:27:00,22.005,22.008,21.995,22.001,16871.0,BXMT
+2023-09-13 15:26:00,22.0,22.006,22.0,22.006,1508.0,BXMT
+2023-09-13 15:25:00,22.005,22.006,22.005,22.006,5752.0,BXMT
+2023-09-13 15:24:00,22.005,22.011,22.002,22.006,12041.0,BXMT
+2023-09-13 15:23:00,21.995,22.006,21.99,22.006,10649.0,BXMT
+2023-09-13 15:22:00,21.99,21.996,21.981,21.996,8937.0,BXMT
+2023-09-13 15:21:00,21.995,21.996,21.99,21.996,6783.0,BXMT
+2023-09-13 15:20:00,21.995,22.001,21.99,21.996,5210.0,BXMT
+2023-09-13 15:19:00,21.985,22.011,21.985,22.001,32546.0,BXMT
+2023-09-13 15:18:00,21.995,21.996,21.985,21.987,12621.0,BXMT
+2023-09-13 15:17:00,21.995,22.001,21.99,21.996,9836.0,BXMT
+2023-09-13 15:16:00,21.985,21.996,21.985,21.996,8243.0,BXMT
+2023-09-13 15:15:00,21.981,21.991,21.981,21.987,13189.0,BXMT
+2023-09-13 15:14:00,21.99,21.996,21.985,21.987,9060.0,BXMT
+2023-09-13 15:13:00,21.99,22.001,21.99,21.991,9309.0,BXMT
+2023-09-13 15:12:00,22.0,22.011,21.99,21.991,25940.0,BXMT
+2023-09-13 15:11:00,22.019,22.03,22.0,22.001,32825.0,BXMT
+2023-09-13 15:10:00,22.0,22.025,22.0,22.021,13626.0,BXMT
+2023-09-13 15:09:00,22.024,22.025,22.0,22.001,8391.0,BXMT
+2023-09-13 15:08:00,22.029,22.03,22.019,22.021,11027.0,BXMT
+2023-09-13 15:07:00,22.029,22.04,22.019,22.025,14728.0,BXMT
+2023-09-13 15:06:00,22.039,22.045,22.029,22.035,7709.0,BXMT
+2023-09-13 15:05:00,22.019,22.04,22.019,22.035,4860.0,BXMT
+2023-09-13 15:04:00,22.049,22.05,22.015,22.021,18291.0,BXMT
+2023-09-13 15:03:00,22.043,22.05,22.043,22.05,3659.0,BXMT
+2023-09-13 15:02:00,22.049,22.05,22.039,22.04,2900.0,BXMT
+2023-09-13 15:01:00,22.053,22.064,22.049,22.051,11481.0,BXMT
+2023-09-13 15:00:00,22.053,22.093,22.053,22.055,11649.0,BXMT
+2023-09-13 14:59:00,22.029,22.059,22.029,22.05,14822.0,BXMT
+2023-09-13 14:58:00,22.032,22.04,22.029,22.03,6642.0,BXMT
+2023-09-13 14:57:00,22.044,22.049,22.019,22.03,24828.0,BXMT
+2023-09-13 14:56:00,22.029,22.05,22.029,22.04,29743.0,BXMT
+2023-09-13 14:55:00,22.078,22.079,22.029,22.035,18943.0,BXMT
+2023-09-13 14:54:00,22.126,22.128,22.083,22.084,12285.0,BXMT
+2023-09-13 14:53:00,22.117,22.123,22.112,22.123,5203.0,BXMT
+2023-09-13 14:52:00,22.117,22.132,22.117,22.128,11186.0,BXMT
+2023-09-13 14:51:00,22.117,22.118,22.107,22.113,6875.0,BXMT
+2023-09-13 14:50:00,22.126,22.128,22.122,22.123,5459.0,BXMT
+2023-09-13 14:49:00,22.126,22.128,22.112,22.123,11443.0,BXMT
+2023-09-13 14:48:00,22.122,22.128,22.122,22.128,7996.0,BXMT
+2023-09-13 14:47:00,22.122,22.123,22.117,22.123,4846.0,BXMT
+2023-09-13 14:46:00,22.131,22.132,22.117,22.123,5751.0,BXMT
+2023-09-13 14:45:00,22.131,22.136,22.126,22.128,6109.0,BXMT
+2023-09-13 14:44:00,22.131,22.132,22.126,22.128,4422.0,BXMT
+2023-09-13 14:43:00,22.136,22.142,22.126,22.128,4599.0,BXMT
+2023-09-13 14:42:00,22.131,22.147,22.117,22.142,16487.0,BXMT
+2023-09-13 14:41:00,22.141,22.142,22.126,22.128,6383.0,BXMT
+2023-09-13 14:40:00,22.137,22.142,22.137,22.142,5321.0,BXMT
+2023-09-13 14:39:00,22.165,22.166,22.141,22.142,9634.0,BXMT
+2023-09-13 14:38:00,22.16,22.166,22.156,22.166,5816.0,BXMT
+2023-09-13 14:37:00,22.156,22.166,22.156,22.157,8961.0,BXMT
+2023-09-13 14:36:00,22.16,22.162,22.156,22.162,1794.0,BXMT
+2023-09-13 14:35:00,22.126,22.176,22.126,22.166,17790.0,BXMT
+2023-09-13 14:34:00,22.122,22.137,22.107,22.118,39336.0,BXMT
+2023-09-13 14:33:00,22.126,22.137,22.117,22.123,23882.0,BXMT
+2023-09-13 14:32:00,22.131,22.136,22.117,22.123,6597.0,BXMT
+2023-09-13 14:31:00,22.141,22.142,22.126,22.132,5700.0,BXMT
+2023-09-13 14:30:00,22.151,22.157,22.136,22.137,15092.0,BXMT
+2023-09-13 14:29:00,22.16,22.166,22.146,22.152,11043.0,BXMT
+2023-09-13 14:28:00,22.16,22.162,22.156,22.162,3473.0,BXMT
+2023-09-13 14:27:00,22.16,22.171,22.156,22.157,16288.0,BXMT
+2023-09-13 14:26:00,22.17,22.176,22.16,22.162,17538.0,BXMT
+2023-09-13 14:25:00,22.176,22.181,22.165,22.171,4775.0,BXMT
+2023-09-13 14:24:00,22.185,22.191,22.175,22.181,7589.0,BXMT
+2023-09-13 14:23:00,22.185,22.196,22.185,22.186,3538.0,BXMT
+2023-09-13 14:22:00,22.199,22.2,22.185,22.186,6792.0,BXMT
+2023-09-13 14:21:00,22.204,22.205,22.195,22.196,4287.0,BXMT
+2023-09-13 14:20:00,22.214,22.224,22.199,22.205,6701.0,BXMT
+2023-09-13 14:19:00,22.219,22.22,22.214,22.22,6502.0,BXMT
+2023-09-13 14:18:00,22.238,22.239,22.219,22.22,24876.0,BXMT
+2023-09-13 14:17:00,22.272,22.273,22.243,22.244,13967.0,BXMT
+2023-09-13 14:16:00,22.263,22.273,22.263,22.273,4722.0,BXMT
+2023-09-13 14:15:00,22.258,22.273,22.258,22.264,28169.0,BXMT
+2023-09-13 14:14:00,22.267,22.269,22.258,22.259,3313.0,BXMT
+2023-09-13 14:13:00,22.277,22.283,22.263,22.264,9260.0,BXMT
+2023-09-13 14:12:00,22.272,22.283,22.272,22.283,4783.0,BXMT
+2023-09-13 14:11:00,22.272,22.278,22.267,22.273,4629.0,BXMT
+2023-09-13 14:10:00,22.272,22.273,22.267,22.273,4156.0,BXMT
+2023-09-13 14:09:00,22.267,22.273,22.263,22.264,3123.0,BXMT
+2023-09-13 14:08:00,22.253,22.273,22.253,22.264,2913.0,BXMT
+2023-09-13 14:07:00,22.243,22.249,22.238,22.246,7019.0,BXMT
+2023-09-13 14:06:00,22.243,22.244,22.243,22.244,348.0,BXMT
+2023-09-13 14:05:00,22.263,22.264,22.233,22.235,3535.0,BXMT
+2023-09-13 14:04:00,22.258,22.269,22.253,22.264,9740.0,BXMT
+2023-09-13 14:03:00,22.272,22.273,22.248,22.264,8286.0,BXMT
+2023-09-13 14:02:00,22.282,22.288,22.272,22.278,5215.0,BXMT
+2023-09-13 14:01:00,22.297,22.298,22.282,22.283,3834.0,BXMT
+2023-09-13 14:00:00,22.272,22.298,22.267,22.298,8437.0,BXMT
+2023-09-13 13:59:00,22.267,22.273,22.267,22.269,2038.0,BXMT
+2023-09-13 13:58:00,22.282,22.288,22.253,22.269,13986.0,BXMT
+2023-09-13 13:57:00,22.287,22.293,22.282,22.293,10002.0,BXMT
+2023-09-13 13:56:00,22.287,22.288,22.282,22.283,270.0,BXMT
+2023-09-13 13:55:00,22.292,22.293,22.287,22.288,1978.0,BXMT
+2023-09-13 13:54:00,22.345,22.351,22.297,22.303,17557.0,BXMT
+2023-09-13 13:53:00,22.345,22.346,22.345,22.346,1792.0,BXMT
+2023-09-13 13:52:00,22.34,22.346,22.34,22.346,3856.0,BXMT
+2023-09-13 13:51:00,22.34,22.342,22.331,22.342,2057.0,BXMT
+2023-09-13 13:50:00,22.336,22.342,22.331,22.337,8583.0,BXMT
+2023-09-13 13:49:00,22.331,22.342,22.331,22.337,2021.0,BXMT
+2023-09-13 13:48:00,22.336,22.342,22.331,22.342,1855.0,BXMT
+2023-09-13 13:47:00,22.331,22.337,22.331,22.337,1024.0,BXMT
+2023-09-13 13:46:00,22.336,22.337,22.331,22.334,4070.0,BXMT
+2023-09-13 13:45:00,22.336,22.342,22.331,22.332,2000.0,BXMT
+2023-09-13 13:44:00,22.34,22.342,22.331,22.337,3157.0,BXMT
+2023-09-13 13:43:00,22.331,22.342,22.331,22.342,1607.0,BXMT
+2023-09-13 13:42:00,22.336,22.342,22.336,22.337,3521.0,BXMT
+2023-09-13 13:41:00,22.336,22.337,22.336,22.337,103.0,BXMT
+2023-09-13 13:40:00,22.336,22.337,22.331,22.337,1640.0,BXMT
+2023-09-13 13:39:00,22.345,22.346,22.331,22.337,3625.0,BXMT
+2023-09-13 13:38:00,22.36,22.361,22.345,22.346,4847.0,BXMT
+2023-09-13 13:37:00,22.34,22.361,22.336,22.361,9451.0,BXMT
+2023-09-13 13:36:00,22.365,22.371,22.345,22.346,8764.0,BXMT
+2023-09-13 13:35:00,22.366,22.371,22.365,22.371,2408.0,BXMT
+2023-09-13 13:34:00,22.365,22.371,22.365,22.371,2174.0,BXMT
+2023-09-13 13:33:00,22.365,22.371,22.365,22.371,2793.0,BXMT
+2023-09-13 13:32:00,22.365,22.366,22.365,22.366,582.0,BXMT
+2023-09-13 13:31:00,22.374,22.376,22.365,22.366,4847.0,BXMT
+2023-09-13 13:30:00,22.36,22.38,22.36,22.38,11377.0,BXMT
+2023-09-13 13:29:00,22.355,22.356,22.355,22.356,3443.0,BXMT
+2023-09-13 13:28:00,22.355,22.361,22.355,22.356,1553.0,BXMT
+2023-09-13 13:27:00,22.365,22.366,22.35,22.351,6014.0,BXMT
+2023-09-13 13:26:00,22.355,22.371,22.35,22.366,6985.0,BXMT
+2023-09-13 13:25:00,22.365,22.371,22.35,22.351,5951.0,BXMT
+2023-09-13 13:24:00,22.37,22.371,22.365,22.371,2231.0,BXMT
+2023-09-13 13:23:00,22.365,22.371,22.36,22.366,2123.0,BXMT
+2023-09-13 13:22:00,22.36,22.366,22.355,22.366,7677.0,BXMT
+2023-09-13 13:21:00,22.36,22.361,22.355,22.356,1250.0,BXMT
+2023-09-13 13:20:00,22.355,22.361,22.35,22.361,981.0,BXMT
+2023-09-13 13:19:00,22.365,22.366,22.35,22.351,4393.0,BXMT
+2023-09-13 13:18:00,22.35,22.361,22.35,22.361,7209.0,BXMT
+2023-09-13 13:17:00,22.34,22.351,22.34,22.351,4345.0,BXMT
+2023-09-13 13:16:00,22.35,22.356,22.345,22.346,5732.0,BXMT
+2023-09-13 13:15:00,22.34,22.346,22.34,22.346,1461.0,BXMT
+2023-09-13 13:14:00,22.355,22.361,22.34,22.342,7111.0,BXMT
+2023-09-13 13:13:00,22.355,22.361,22.355,22.361,1460.0,BXMT
+2023-09-13 13:12:00,22.345,22.361,22.34,22.356,11075.0,BXMT
+2023-09-13 13:11:00,22.355,22.356,22.34,22.346,4464.0,BXMT
+2023-09-13 13:10:00,22.365,22.366,22.35,22.356,4704.0,BXMT
+2023-09-13 13:09:00,22.365,22.371,22.365,22.371,3286.0,BXMT
+2023-09-13 13:08:00,22.345,22.371,22.345,22.371,6441.0,BXMT
+2023-09-13 13:07:00,22.366,22.371,22.345,22.346,15947.0,BXMT
+2023-09-13 13:06:00,22.365,22.371,22.36,22.361,1776.0,BXMT
+2023-09-13 13:05:00,22.336,22.366,22.331,22.366,15050.0,BXMT
+2023-09-13 13:04:00,22.326,22.342,22.321,22.337,12529.0,BXMT
+2023-09-13 13:03:00,22.35,22.351,22.321,22.332,9546.0,BXMT
+2023-09-13 13:02:00,22.35,22.351,22.34,22.346,3022.0,BXMT
+2023-09-13 13:01:00,22.35,22.351,22.34,22.346,5090.0,BXMT
+2023-09-13 13:00:00,22.355,22.366,22.355,22.361,10321.0,BXMT
+2023-09-13 12:59:00,22.355,22.361,22.352,22.356,3092.0,BXMT
+2023-09-13 12:58:00,22.37,22.371,22.36,22.361,4443.0,BXMT
+2023-09-13 12:57:00,22.37,22.371,22.365,22.371,14699.0,BXMT
+2023-09-13 12:56:00,22.37,22.38,22.36,22.366,23606.0,BXMT
+2023-09-13 12:55:00,22.379,22.385,22.37,22.371,17331.0,BXMT
+2023-09-13 12:54:00,22.379,22.385,22.379,22.383,3809.0,BXMT
+2023-09-13 12:53:00,22.384,22.385,22.379,22.385,3476.0,BXMT
+2023-09-13 12:52:00,22.384,22.385,22.381,22.385,3488.0,BXMT
+2023-09-13 12:51:00,22.384,22.39,22.379,22.385,3215.0,BXMT
+2023-09-13 12:50:00,22.384,22.385,22.384,22.385,3318.0,BXMT
+2023-09-13 12:49:00,22.384,22.4,22.379,22.38,9923.0,BXMT
+2023-09-13 12:48:00,22.384,22.385,22.379,22.38,1809.0,BXMT
+2023-09-13 12:47:00,22.384,22.388,22.379,22.385,4035.0,BXMT
+2023-09-13 12:46:00,22.379,22.39,22.379,22.385,2669.0,BXMT
+2023-09-13 12:45:00,22.384,22.385,22.384,22.385,2614.0,BXMT
+2023-09-13 12:44:00,22.399,22.4,22.384,22.39,2454.0,BXMT
+2023-09-13 12:43:00,22.365,22.395,22.365,22.395,6372.0,BXMT
+2023-09-13 12:42:00,22.374,22.376,22.365,22.371,4392.0,BXMT
+2023-09-13 12:41:00,22.365,22.385,22.365,22.376,25240.0,BXMT
+2023-09-13 12:40:00,22.374,22.376,22.36,22.361,11180.0,BXMT
+2023-09-13 12:39:00,22.394,22.395,22.37,22.376,6814.0,BXMT
+2023-09-13 12:38:00,22.389,22.4,22.389,22.39,3636.0,BXMT
+2023-09-13 12:37:00,22.394,22.4,22.394,22.395,3146.0,BXMT
+2023-09-13 12:36:00,22.408,22.41,22.391,22.395,2679.0,BXMT
+2023-09-13 12:35:00,22.413,22.414,22.408,22.414,1796.0,BXMT
+2023-09-13 12:34:00,22.408,22.419,22.408,22.414,9231.0,BXMT
+2023-09-13 12:33:00,22.438,22.439,22.408,22.41,18652.0,BXMT
+2023-09-13 12:32:00,22.481,22.483,22.443,22.444,6171.0,BXMT
+2023-09-13 12:31:00,22.477,22.487,22.472,22.483,5637.0,BXMT
+2023-09-13 12:30:00,22.486,22.492,22.467,22.468,5515.0,BXMT
+2023-09-13 12:29:00,22.472,22.483,22.472,22.483,4133.0,BXMT
+2023-09-13 12:28:00,22.467,22.478,22.467,22.473,5903.0,BXMT
+2023-09-13 12:27:00,22.467,22.468,22.457,22.463,3956.0,BXMT
+2023-09-13 12:26:00,22.506,22.507,22.467,22.473,16845.0,BXMT
+2023-09-13 12:25:00,22.506,22.512,22.497,22.512,5141.0,BXMT
+2023-09-13 12:24:00,22.472,22.502,22.472,22.502,5685.0,BXMT
+2023-09-13 12:23:00,22.481,22.483,22.472,22.473,3295.0,BXMT
+2023-09-13 12:22:00,22.477,22.483,22.472,22.478,4323.0,BXMT
+2023-09-13 12:21:00,22.462,22.473,22.457,22.473,2250.0,BXMT
+2023-09-13 12:20:00,22.481,22.483,22.462,22.468,5495.0,BXMT
+2023-09-13 12:19:00,22.472,22.492,22.472,22.483,6359.0,BXMT
+2023-09-13 12:18:00,22.443,22.473,22.443,22.473,7101.0,BXMT
+2023-09-13 12:17:00,22.433,22.449,22.433,22.444,10885.0,BXMT
+2023-09-13 12:16:00,22.423,22.439,22.418,22.431,5708.0,BXMT
+2023-09-13 12:15:00,22.447,22.449,22.418,22.419,2680.0,BXMT
+2023-09-13 12:14:00,22.433,22.444,22.433,22.444,5068.0,BXMT
+2023-09-13 12:13:00,22.443,22.453,22.438,22.439,7586.0,BXMT
+2023-09-13 12:12:00,22.477,22.478,22.443,22.444,1526.0,BXMT
+2023-09-13 12:11:00,22.511,22.512,22.477,22.478,10080.0,BXMT
+2023-09-13 12:10:00,22.515,22.517,22.506,22.507,5094.0,BXMT
+2023-09-13 12:09:00,22.525,22.526,22.52,22.521,5522.0,BXMT
+2023-09-13 12:08:00,22.525,22.536,22.525,22.531,3806.0,BXMT
+2023-09-13 12:07:00,22.52,22.526,22.515,22.521,829.0,BXMT
+2023-09-13 12:06:00,22.515,22.536,22.511,22.521,10749.0,BXMT
+2023-09-13 12:05:00,22.501,22.517,22.501,22.517,3771.0,BXMT
+2023-09-13 12:04:00,22.501,22.512,22.496,22.507,7117.0,BXMT
+2023-09-13 12:03:00,22.496,22.507,22.496,22.507,2656.0,BXMT
+2023-09-13 12:02:00,22.501,22.507,22.496,22.507,2247.0,BXMT
+2023-09-13 12:01:00,22.501,22.507,22.501,22.502,1624.0,BXMT
+2023-09-13 12:00:00,22.515,22.517,22.501,22.502,4853.0,BXMT
+2023-09-13 11:59:00,22.501,22.517,22.501,22.512,3117.0,BXMT
+2023-09-13 11:58:00,22.491,22.512,22.491,22.502,2086.0,BXMT
+2023-09-13 11:57:00,22.467,22.487,22.467,22.487,6723.0,BXMT
+2023-09-13 11:56:00,22.462,22.463,22.462,22.463,1042.0,BXMT
+2023-09-13 11:55:00,22.467,22.473,22.457,22.458,3350.0,BXMT
+2023-09-13 11:54:00,22.467,22.473,22.467,22.473,4498.0,BXMT
+2023-09-13 11:53:00,22.457,22.468,22.457,22.468,973.0,BXMT
+2023-09-13 11:52:00,22.477,22.478,22.467,22.468,2395.0,BXMT
+2023-09-13 11:51:00,22.496,22.502,22.486,22.487,2797.0,BXMT
+2023-09-13 11:50:00,22.53,22.531,22.496,22.497,6492.0,BXMT
+2023-09-13 11:49:00,22.535,22.536,22.52,22.531,8549.0,BXMT
+2023-09-13 11:48:00,22.535,22.536,22.525,22.531,4255.0,BXMT
+2023-09-13 11:47:00,22.53,22.536,22.53,22.536,2223.0,BXMT
+2023-09-13 11:46:00,22.535,22.541,22.526,22.527,2744.0,BXMT
+2023-09-13 11:45:00,22.554,22.56,22.53,22.546,9215.0,BXMT
+2023-09-13 11:44:00,22.525,22.551,22.525,22.551,4842.0,BXMT
+2023-09-13 11:43:00,22.511,22.521,22.511,22.521,3126.0,BXMT
+2023-09-13 11:42:00,22.501,22.517,22.501,22.512,4182.0,BXMT
+2023-09-13 11:41:00,22.506,22.517,22.501,22.502,23103.0,BXMT
+2023-09-13 11:40:00,22.481,22.502,22.477,22.502,3014.0,BXMT
+2023-09-13 11:39:00,22.423,22.487,22.421,22.483,8715.0,BXMT
+2023-09-13 11:38:00,22.423,22.424,22.418,22.424,3525.0,BXMT
+2023-09-13 11:37:00,22.423,22.424,22.413,22.419,6568.0,BXMT
+2023-09-13 11:36:00,22.428,22.434,22.423,22.424,4599.0,BXMT
+2023-09-13 11:35:00,22.418,22.429,22.418,22.424,10149.0,BXMT
+2023-09-13 11:34:00,22.467,22.468,22.418,22.427,21697.0,BXMT
+2023-09-13 11:33:00,22.472,22.473,22.467,22.468,3571.0,BXMT
+2023-09-13 11:32:00,22.472,22.473,22.467,22.473,4608.0,BXMT
+2023-09-13 11:31:00,22.472,22.473,22.472,22.473,2923.0,BXMT
+2023-09-13 11:30:00,22.472,22.474,22.472,22.473,2162.0,BXMT
+2023-09-13 11:29:00,22.475,22.476,22.467,22.473,3969.0,BXMT
+2023-09-13 11:28:00,22.472,22.478,22.472,22.473,3057.0,BXMT
+2023-09-13 11:27:00,22.462,22.468,22.457,22.468,5312.0,BXMT
+2023-09-13 11:26:00,22.472,22.473,22.457,22.458,14181.0,BXMT
+2023-09-13 11:25:00,22.477,22.487,22.477,22.478,5694.0,BXMT
+2023-09-13 11:24:00,22.462,22.473,22.462,22.468,7437.0,BXMT
+2023-09-13 11:23:00,22.477,22.478,22.452,22.463,9865.0,BXMT
+2023-09-13 11:22:00,22.472,22.487,22.472,22.483,13339.0,BXMT
+2023-09-13 11:21:00,22.462,22.468,22.462,22.468,5583.0,BXMT
+2023-09-13 11:20:00,22.467,22.473,22.462,22.463,1013.0,BXMT
+2023-09-13 11:19:00,22.486,22.492,22.467,22.473,7826.0,BXMT
+2023-09-13 11:18:00,22.515,22.517,22.481,22.483,5787.0,BXMT
+2023-09-13 11:17:00,22.525,22.531,22.515,22.517,2568.0,BXMT
+2023-09-13 11:16:00,22.525,22.534,22.525,22.526,1122.0,BXMT
+2023-09-13 11:15:00,22.535,22.536,22.525,22.531,1450.0,BXMT
+2023-09-13 11:14:00,22.54,22.541,22.535,22.536,2963.0,BXMT
+2023-09-13 11:13:00,22.584,22.585,22.538,22.54,9835.0,BXMT
+2023-09-13 11:12:00,22.584,22.59,22.579,22.59,7492.0,BXMT
+2023-09-13 11:11:00,22.582,22.585,22.574,22.58,2405.0,BXMT
+2023-09-13 11:10:00,22.574,22.58,22.569,22.575,1654.0,BXMT
+2023-09-13 11:09:00,22.584,22.585,22.569,22.58,5887.0,BXMT
+2023-09-13 11:08:00,22.564,22.59,22.564,22.59,2643.0,BXMT
+2023-09-13 11:07:00,22.535,22.565,22.535,22.565,5878.0,BXMT
+2023-09-13 11:06:00,22.54,22.546,22.535,22.536,1507.0,BXMT
+2023-09-13 11:05:00,22.515,22.546,22.515,22.546,6677.0,BXMT
+2023-09-13 11:04:00,22.511,22.512,22.511,22.512,1722.0,BXMT
+2023-09-13 11:03:00,22.554,22.555,22.506,22.507,3767.0,BXMT
+2023-09-13 11:02:00,22.554,22.56,22.554,22.56,1215.0,BXMT
+2023-09-13 11:01:00,22.559,22.56,22.545,22.56,3870.0,BXMT
+2023-09-13 11:00:00,22.579,22.58,22.559,22.56,7529.0,BXMT
+2023-09-13 10:59:00,22.569,22.585,22.569,22.585,2707.0,BXMT
+2023-09-13 10:58:00,22.569,22.58,22.569,22.575,6319.0,BXMT
+2023-09-13 10:57:00,22.569,22.575,22.564,22.565,1711.0,BXMT
+2023-09-13 10:56:00,22.579,22.585,22.572,22.573,6298.0,BXMT
+2023-09-13 10:55:00,22.579,22.585,22.569,22.58,3087.0,BXMT
+2023-09-13 10:54:00,22.564,22.585,22.564,22.57,14886.0,BXMT
+2023-09-13 10:53:00,22.55,22.56,22.55,22.56,3352.0,BXMT
+2023-09-13 10:52:00,22.525,22.56,22.525,22.546,6189.0,BXMT
+2023-09-13 10:51:00,22.52,22.531,22.519,22.521,10042.0,BXMT
+2023-09-13 10:50:00,22.528,22.541,22.515,22.521,11018.0,BXMT
+2023-09-13 10:49:00,22.545,22.555,22.525,22.531,13205.0,BXMT
+2023-09-13 10:48:00,22.525,22.536,22.52,22.536,6052.0,BXMT
+2023-09-13 10:47:00,22.486,22.521,22.486,22.521,8435.0,BXMT
+2023-09-13 10:46:00,22.477,22.487,22.477,22.487,2866.0,BXMT
+2023-09-13 10:45:00,22.486,22.492,22.481,22.487,7407.0,BXMT
+2023-09-13 10:44:00,22.452,22.487,22.452,22.487,5181.0,BXMT
+2023-09-13 10:43:00,22.447,22.458,22.447,22.453,4081.0,BXMT
+2023-09-13 10:42:00,22.443,22.458,22.443,22.453,6679.0,BXMT
+2023-09-13 10:41:00,22.408,22.444,22.408,22.439,5112.0,BXMT
+2023-09-13 10:40:00,22.399,22.41,22.399,22.41,8380.0,BXMT
+2023-09-13 10:39:00,22.399,22.4,22.389,22.4,5126.0,BXMT
+2023-09-13 10:38:00,22.389,22.39,22.374,22.39,4279.0,BXMT
+2023-09-13 10:37:00,22.413,22.414,22.399,22.4,4372.0,BXMT
+2023-09-13 10:36:00,22.399,22.414,22.399,22.414,7080.0,BXMT
+2023-09-13 10:35:00,22.394,22.395,22.394,22.395,684.0,BXMT
+2023-09-13 10:34:00,22.394,22.4,22.379,22.4,6457.0,BXMT
+2023-09-13 10:33:00,22.389,22.405,22.384,22.4,4890.0,BXMT
+2023-09-13 10:32:00,22.365,22.39,22.365,22.39,16663.0,BXMT
+2023-09-13 10:31:00,22.37,22.376,22.365,22.37,4478.0,BXMT
+2023-09-13 10:30:00,22.355,22.376,22.355,22.371,3343.0,BXMT
+2023-09-13 10:29:00,22.331,22.361,22.331,22.356,6543.0,BXMT
+2023-09-13 10:28:00,22.326,22.332,22.326,22.327,3197.0,BXMT
+2023-09-13 10:27:00,22.336,22.337,22.326,22.327,2800.0,BXMT
+2023-09-13 10:26:00,22.365,22.376,22.336,22.337,39792.0,BXMT
+2023-09-13 10:25:00,22.355,22.371,22.355,22.366,13843.0,BXMT
+2023-09-13 10:24:00,22.336,22.366,22.336,22.356,23406.0,BXMT
+2023-09-13 10:23:00,22.331,22.342,22.321,22.337,9984.0,BXMT
+2023-09-13 10:22:00,22.331,22.346,22.331,22.332,8829.0,BXMT
+2023-09-13 10:21:00,22.306,22.332,22.302,22.332,9519.0,BXMT
+2023-09-13 10:20:00,22.365,22.376,22.302,22.307,22980.0,BXMT
+2023-09-13 10:19:00,22.345,22.371,22.34,22.366,8477.0,BXMT
+2023-09-13 10:18:00,22.355,22.361,22.34,22.346,6929.0,BXMT
+2023-09-13 10:17:00,22.36,22.366,22.35,22.356,6987.0,BXMT
+2023-09-13 10:16:00,22.36,22.361,22.345,22.351,3644.0,BXMT
+2023-09-13 10:15:00,22.379,22.395,22.35,22.361,72553.0,BXMT
+2023-09-13 10:14:00,22.384,22.39,22.379,22.39,1150.0,BXMT
+2023-09-13 10:13:00,22.408,22.41,22.379,22.38,4280.0,BXMT
+2023-09-13 10:12:00,22.413,22.419,22.413,22.414,2183.0,BXMT
+2023-09-13 10:11:00,22.408,22.419,22.399,22.414,4838.0,BXMT
+2023-09-13 10:10:00,22.413,22.424,22.408,22.41,5176.0,BXMT
+2023-09-13 10:09:00,22.389,22.424,22.389,22.419,8844.0,BXMT
+2023-09-13 10:08:00,22.389,22.395,22.379,22.39,6245.0,BXMT
+2023-09-13 10:07:00,22.379,22.405,22.37,22.39,7127.0,BXMT
+2023-09-13 10:06:00,22.374,22.39,22.37,22.38,5527.0,BXMT
+2023-09-13 10:05:00,22.379,22.38,22.37,22.371,7595.0,BXMT
+2023-09-13 10:04:00,22.404,22.41,22.389,22.39,6686.0,BXMT
+2023-09-13 10:03:00,22.404,22.405,22.394,22.4,3296.0,BXMT
+2023-09-13 10:02:00,22.428,22.434,22.399,22.4,25317.0,BXMT
+2023-09-13 10:01:00,22.408,22.434,22.399,22.434,8073.0,BXMT
+2023-09-13 10:00:00,22.423,22.424,22.408,22.41,1541.0,BXMT
+2023-09-13 09:59:00,22.452,22.453,22.438,22.439,1210.0,BXMT
+2023-09-13 09:58:00,22.467,22.492,22.457,22.458,7778.0,BXMT
+2023-09-13 09:57:00,22.462,22.468,22.452,22.463,5122.0,BXMT
+2023-09-13 09:56:00,22.486,22.487,22.438,22.458,25696.0,BXMT
+2023-09-13 09:55:00,22.457,22.507,22.457,22.487,6494.0,BXMT
+2023-09-13 09:54:00,22.438,22.449,22.428,22.449,3360.0,BXMT
+2023-09-13 09:53:00,22.456,22.457,22.443,22.444,841.0,BXMT
+2023-09-13 09:52:00,22.457,22.467,22.447,22.449,1476.0,BXMT
+2023-09-13 09:51:00,22.477,22.478,22.452,22.453,2162.0,BXMT
+2023-09-13 09:50:00,22.554,22.555,22.496,22.497,11733.0,BXMT
+2023-09-13 09:49:00,22.506,22.555,22.506,22.547,15407.0,BXMT
+2023-09-13 09:48:00,22.496,22.497,22.486,22.497,8244.0,BXMT
+2023-09-13 09:47:00,22.53,22.531,22.491,22.497,2359.0,BXMT
+2023-09-13 09:46:00,22.545,22.551,22.525,22.536,5593.0,BXMT
+2023-09-13 09:45:00,22.574,22.585,22.545,22.546,6061.0,BXMT
+2023-09-13 09:44:00,22.545,22.575,22.535,22.57,8136.0,BXMT
+2023-09-13 09:43:00,22.55,22.555,22.53,22.551,8025.0,BXMT
+2023-09-13 09:42:00,22.593,22.594,22.554,22.555,6017.0,BXMT
+2023-09-13 09:41:00,22.613,22.614,22.584,22.604,8773.0,BXMT
+2023-09-13 09:40:00,22.613,22.624,22.588,22.624,7364.0,BXMT
+2023-09-13 09:39:00,22.613,22.633,22.613,22.619,1587.0,BXMT
+2023-09-13 09:38:00,22.613,22.614,22.584,22.604,6709.0,BXMT
+2023-09-13 09:37:00,22.613,22.619,22.613,22.615,1930.0,BXMT
+2023-09-13 09:35:00,22.622,22.628,22.584,22.594,5156.0,BXMT
+2023-09-13 09:33:00,22.632,22.653,22.613,22.614,6176.0,BXMT
+2023-09-13 09:32:00,22.622,22.643,22.622,22.643,1988.0,BXMT
+2023-09-13 09:31:00,22.564,22.585,22.564,22.585,1439.0,BXMT
+2023-09-13 09:30:00,22.515,22.565,22.477,22.565,12390.0,BXMT
+2023-09-13 09:29:00,22.661,22.662,22.661,22.662,2.0,BXMT
+2023-09-13 09:18:00,22.486,22.487,22.486,22.487,5.0,BXMT
+2023-09-13 09:04:00,22.477,22.478,22.477,22.478,1.0,BXMT
+2023-09-13 08:30:00,22.486,22.487,22.457,22.458,244.0,BXMT
+2023-09-13 08:02:00,22.477,22.478,22.477,22.478,4.0,BXMT
+2023-09-13 08:00:00,22.457,22.954,22.457,22.954,202.0,BXMT
+2023-09-13 07:00:00,22.934,22.935,22.934,22.935,6.0,BXMT
+2023-09-12 19:00:00,22.477,22.478,22.477,22.478,182240.0,BXMT
+2023-09-12 18:34:00,22.477,22.478,22.477,22.478,10.0,BXMT
+2023-09-12 18:30:00,22.477,22.478,22.477,22.478,182240.0,BXMT
+2023-09-12 18:25:00,22.477,22.478,22.477,22.478,4.0,BXMT
+2023-09-12 18:11:00,22.778,22.779,22.778,22.779,3.0,BXMT
+2023-09-12 16:39:00,22.914,22.915,22.914,22.915,1.0,BXMT
+2023-09-12 16:26:00,22.914,22.915,22.914,22.915,39.0,BXMT
+2023-09-12 16:24:00,22.914,22.915,22.914,22.915,57.0,BXMT
+2023-09-12 16:22:00,22.477,22.478,22.477,22.478,100.0,BXMT
+2023-09-12 16:20:00,22.914,22.915,22.914,22.915,7.0,BXMT
+2023-09-12 16:16:00,22.477,22.478,22.477,22.478,2819.0,BXMT
+2023-09-12 16:10:00,22.477,22.478,22.477,22.478,182240.0,BXMT
+2023-09-12 16:01:00,22.477,22.478,22.477,22.478,130.0,BXMT
+2023-09-12 16:00:00,22.467,22.478,22.467,22.478,389065.0,BXMT
+2023-09-12 15:59:00,22.506,22.507,22.467,22.468,71063.0,BXMT
+2023-09-12 15:58:00,22.481,22.512,22.481,22.507,65058.0,BXMT
+2023-09-12 15:57:00,22.481,22.487,22.477,22.483,27222.0,BXMT
+2023-09-12 15:56:00,22.462,22.487,22.462,22.483,33606.0,BXMT
+2023-09-12 15:55:00,22.457,22.468,22.447,22.468,40302.0,BXMT
+2023-09-12 15:54:00,22.457,22.458,22.447,22.453,13217.0,BXMT
+2023-09-12 15:53:00,22.433,22.458,22.433,22.453,22300.0,BXMT
+2023-09-12 15:52:00,22.462,22.463,22.428,22.434,16785.0,BXMT
+2023-09-12 15:51:00,22.443,22.468,22.443,22.458,30434.0,BXMT
+2023-09-12 15:50:00,22.438,22.449,22.438,22.444,7026.0,BXMT
+2023-09-12 15:49:00,22.404,22.449,22.399,22.444,20041.0,BXMT
+2023-09-12 15:48:00,22.399,22.405,22.399,22.405,9369.0,BXMT
+2023-09-12 15:47:00,22.41,22.414,22.399,22.405,21495.0,BXMT
+2023-09-12 15:46:00,22.423,22.424,22.413,22.414,16689.0,BXMT
+2023-09-12 15:45:00,22.418,22.424,22.413,22.424,16882.0,BXMT
+2023-09-12 15:44:00,22.423,22.429,22.418,22.429,13863.0,BXMT
+2023-09-12 15:43:00,22.418,22.429,22.418,22.419,5857.0,BXMT
+2023-09-12 15:42:00,22.438,22.449,22.418,22.421,39071.0,BXMT
+2023-09-12 15:41:00,22.447,22.453,22.433,22.439,30955.0,BXMT
+2023-09-12 15:40:00,22.447,22.453,22.447,22.453,3762.0,BXMT
+2023-09-12 15:39:00,22.452,22.453,22.447,22.453,6052.0,BXMT
+2023-09-12 15:38:00,22.452,22.458,22.447,22.449,8075.0,BXMT
+2023-09-12 15:37:00,22.462,22.463,22.447,22.458,11077.0,BXMT
+2023-09-12 15:36:00,22.462,22.468,22.457,22.463,3105.0,BXMT
+2023-09-12 15:35:00,22.462,22.478,22.457,22.463,30620.0,BXMT
+2023-09-12 15:34:00,22.467,22.473,22.457,22.463,16255.0,BXMT
+2023-09-12 15:33:00,22.477,22.478,22.467,22.473,18006.0,BXMT
+2023-09-12 15:32:00,22.501,22.507,22.477,22.478,34457.0,BXMT
+2023-09-12 15:31:00,22.501,22.517,22.501,22.502,13441.0,BXMT
+2023-09-12 15:30:00,22.496,22.507,22.496,22.502,3724.0,BXMT
+2023-09-12 15:29:00,22.501,22.502,22.498,22.502,5851.0,BXMT
+2023-09-12 15:28:00,22.506,22.512,22.496,22.506,17459.0,BXMT
+2023-09-12 15:27:00,22.506,22.507,22.506,22.507,3490.0,BXMT
+2023-09-12 15:26:00,22.511,22.512,22.506,22.507,5184.0,BXMT
+2023-09-12 15:25:00,22.511,22.517,22.506,22.507,9829.0,BXMT
+2023-09-12 15:24:00,22.496,22.517,22.496,22.507,21961.0,BXMT
+2023-09-12 15:23:00,22.506,22.507,22.491,22.497,14963.0,BXMT
+2023-09-12 15:22:00,22.516,22.518,22.506,22.507,11524.0,BXMT
+2023-09-12 15:21:00,22.515,22.521,22.515,22.517,1526.0,BXMT
+2023-09-12 15:20:00,22.515,22.526,22.515,22.517,1705.0,BXMT
+2023-09-12 15:19:00,22.515,22.521,22.515,22.521,7962.0,BXMT
+2023-09-12 15:18:00,22.535,22.536,22.515,22.517,14544.0,BXMT
+2023-09-12 15:17:00,22.54,22.546,22.535,22.536,1747.0,BXMT
+2023-09-12 15:16:00,22.554,22.555,22.54,22.541,6883.0,BXMT
+2023-09-12 15:15:00,22.559,22.56,22.554,22.555,10641.0,BXMT
+2023-09-12 15:14:00,22.55,22.56,22.545,22.56,7738.0,BXMT
+2023-09-12 15:13:00,22.545,22.551,22.545,22.551,4960.0,BXMT
+2023-09-12 15:12:00,22.559,22.565,22.545,22.546,17057.0,BXMT
+2023-09-12 15:11:00,22.559,22.56,22.554,22.555,10099.0,BXMT
+2023-09-12 15:10:00,22.559,22.56,22.554,22.56,2734.0,BXMT
+2023-09-12 15:09:00,22.559,22.565,22.559,22.56,8521.0,BXMT
+2023-09-12 15:08:00,22.554,22.57,22.554,22.555,10237.0,BXMT
+2023-09-12 15:07:00,22.554,22.56,22.554,22.555,3647.0,BXMT
+2023-09-12 15:06:00,22.559,22.56,22.554,22.555,1736.0,BXMT
+2023-09-12 15:05:00,22.584,22.585,22.554,22.56,14884.0,BXMT
+2023-09-12 15:04:00,22.593,22.594,22.584,22.585,2046.0,BXMT
+2023-09-12 15:03:00,22.593,22.599,22.588,22.594,3372.0,BXMT
+2023-09-12 15:02:00,22.608,22.609,22.588,22.59,5614.0,BXMT
+2023-09-12 15:01:00,22.618,22.619,22.608,22.609,8277.0,BXMT
+2023-09-12 15:00:00,22.622,22.624,22.618,22.619,4411.0,BXMT
+2023-09-12 14:59:00,22.608,22.624,22.608,22.624,8528.0,BXMT
+2023-09-12 14:58:00,22.603,22.614,22.603,22.609,3570.0,BXMT
+2023-09-12 14:57:00,22.622,22.628,22.603,22.604,27345.0,BXMT
+2023-09-12 14:56:00,22.627,22.633,22.622,22.624,6675.0,BXMT
+2023-09-12 14:55:00,22.627,22.628,22.622,22.628,1013.0,BXMT
+2023-09-12 14:54:00,22.637,22.638,22.618,22.633,13478.0,BXMT
+2023-09-12 14:53:00,22.637,22.643,22.637,22.638,3824.0,BXMT
+2023-09-12 14:52:00,22.642,22.648,22.642,22.643,2711.0,BXMT
+2023-09-12 14:51:00,22.637,22.648,22.637,22.648,8073.0,BXMT
+2023-09-12 14:50:00,22.666,22.667,22.637,22.643,11834.0,BXMT
+2023-09-12 14:49:00,22.666,22.667,22.666,22.667,370.0,BXMT
+2023-09-12 14:48:00,22.686,22.687,22.656,22.662,10586.0,BXMT
+2023-09-12 14:47:00,22.681,22.701,22.681,22.687,15427.0,BXMT
+2023-09-12 14:46:00,22.681,22.687,22.681,22.682,1167.0,BXMT
+2023-09-12 14:45:00,22.681,22.687,22.681,22.682,3156.0,BXMT
+2023-09-12 14:44:00,22.686,22.692,22.681,22.687,5484.0,BXMT
+2023-09-12 14:43:00,22.681,22.692,22.681,22.687,2299.0,BXMT
+2023-09-12 14:42:00,22.691,22.692,22.681,22.682,8273.0,BXMT
+2023-09-12 14:41:00,22.715,22.716,22.691,22.697,5974.0,BXMT
+2023-09-12 14:40:00,22.734,22.735,22.72,22.721,12379.0,BXMT
+2023-09-12 14:39:00,22.734,22.735,22.734,22.735,2796.0,BXMT
+2023-09-12 14:38:00,22.734,22.735,22.729,22.735,1995.0,BXMT
+2023-09-12 14:37:00,22.739,22.74,22.729,22.735,1730.0,BXMT
+2023-09-12 14:36:00,22.744,22.745,22.729,22.735,6603.0,BXMT
+2023-09-12 14:35:00,22.744,22.745,22.739,22.74,2637.0,BXMT
+2023-09-12 14:34:00,22.749,22.75,22.739,22.74,1650.0,BXMT
+2023-09-12 14:33:00,22.744,22.75,22.744,22.745,947.0,BXMT
+2023-09-12 14:32:00,22.739,22.745,22.735,22.745,3359.0,BXMT
+2023-09-12 14:31:00,22.739,22.745,22.734,22.735,6185.0,BXMT
+2023-09-12 14:30:00,22.734,22.75,22.729,22.748,31460.0,BXMT
+2023-09-12 14:29:00,22.728,22.74,22.728,22.74,3900.0,BXMT
+2023-09-12 14:28:00,22.71,22.726,22.71,22.726,3189.0,BXMT
+2023-09-12 14:27:00,22.725,22.726,22.705,22.706,9213.0,BXMT
+2023-09-12 14:26:00,22.715,22.731,22.715,22.731,7087.0,BXMT
+2023-09-12 14:25:00,22.705,22.716,22.7,22.716,4653.0,BXMT
+2023-09-12 14:24:00,22.71,22.711,22.705,22.706,756.0,BXMT
+2023-09-12 14:23:00,22.695,22.706,22.695,22.706,1984.0,BXMT
+2023-09-12 14:22:00,22.661,22.701,22.661,22.697,10970.0,BXMT
+2023-09-12 14:21:00,22.691,22.692,22.661,22.667,11236.0,BXMT
+2023-09-12 14:20:00,22.695,22.697,22.691,22.697,1193.0,BXMT
+2023-09-12 14:19:00,22.705,22.706,22.691,22.697,9209.0,BXMT
+2023-09-12 14:18:00,22.705,22.706,22.7,22.706,511.0,BXMT
+2023-09-12 14:17:00,22.7,22.701,22.7,22.701,205.0,BXMT
+2023-09-12 14:16:00,22.7,22.706,22.7,22.706,5660.0,BXMT
+2023-09-12 14:15:00,22.691,22.697,22.691,22.697,631.0,BXMT
+2023-09-12 14:14:00,22.705,22.706,22.691,22.692,11826.0,BXMT
+2023-09-12 14:13:00,22.71,22.711,22.7,22.711,1803.0,BXMT
+2023-09-12 14:12:00,22.7,22.711,22.695,22.706,2749.0,BXMT
+2023-09-12 14:11:00,22.681,22.697,22.676,22.697,5633.0,BXMT
+2023-09-12 14:10:00,22.686,22.687,22.681,22.687,1726.0,BXMT
+2023-09-12 14:09:00,22.691,22.692,22.686,22.687,3239.0,BXMT
+2023-09-12 14:08:00,22.691,22.692,22.681,22.692,524.0,BXMT
+2023-09-12 14:07:00,22.691,22.692,22.686,22.687,818.0,BXMT
+2023-09-12 14:06:00,22.666,22.682,22.661,22.682,2278.0,BXMT
+2023-09-12 14:05:00,22.661,22.672,22.661,22.667,1531.0,BXMT
+2023-09-12 14:04:00,22.695,22.697,22.671,22.672,5243.0,BXMT
+2023-09-12 14:03:00,22.71,22.711,22.691,22.698,6616.0,BXMT
+2023-09-12 14:02:00,22.72,22.721,22.71,22.716,6145.0,BXMT
+2023-09-12 14:01:00,22.691,22.721,22.686,22.721,4967.0,BXMT
+2023-09-12 14:00:00,22.691,22.692,22.686,22.692,2972.0,BXMT
+2023-09-12 13:59:00,22.695,22.701,22.692,22.701,2203.0,BXMT
+2023-09-12 13:58:00,22.691,22.692,22.691,22.692,1047.0,BXMT
+2023-09-12 13:57:00,22.686,22.692,22.686,22.692,608.0,BXMT
+2023-09-12 13:56:00,22.691,22.697,22.686,22.692,2685.0,BXMT
+2023-09-12 13:55:00,22.681,22.692,22.676,22.687,11530.0,BXMT
+2023-09-12 13:54:00,22.671,22.682,22.661,22.682,11058.0,BXMT
+2023-09-12 13:53:00,22.671,22.672,22.671,22.672,167.0,BXMT
+2023-09-12 13:52:00,22.677,22.682,22.676,22.677,716.0,BXMT
+2023-09-12 13:51:00,22.676,22.677,22.676,22.677,464.0,BXMT
+2023-09-12 13:50:00,22.676,22.677,22.676,22.677,925.0,BXMT
+2023-09-12 13:49:00,22.671,22.677,22.671,22.677,2457.0,BXMT
+2023-09-12 13:48:00,22.661,22.667,22.652,22.667,4940.0,BXMT
+2023-09-12 13:47:00,22.661,22.667,22.656,22.662,4619.0,BXMT
+2023-09-12 13:46:00,22.666,22.672,22.661,22.672,1837.0,BXMT
+2023-09-12 13:45:00,22.666,22.667,22.666,22.667,979.0,BXMT
+2023-09-12 13:44:00,22.671,22.672,22.661,22.662,5072.0,BXMT
+2023-09-12 13:43:00,22.681,22.687,22.676,22.677,3697.0,BXMT
+2023-09-12 13:42:00,22.686,22.692,22.681,22.687,2666.0,BXMT
+2023-09-12 13:41:00,22.681,22.692,22.681,22.687,6552.0,BXMT
+2023-09-12 13:40:00,22.686,22.687,22.681,22.682,1373.0,BXMT
+2023-09-12 13:39:00,22.686,22.687,22.686,22.687,300.0,BXMT
+2023-09-12 13:38:00,22.681,22.692,22.681,22.687,7592.0,BXMT
+2023-09-12 13:37:00,22.691,22.692,22.681,22.687,1752.0,BXMT
+2023-09-12 13:36:00,22.734,22.735,22.691,22.692,6888.0,BXMT
+2023-09-12 13:35:00,22.744,22.745,22.729,22.735,3104.0,BXMT
+2023-09-12 13:34:00,22.744,22.745,22.739,22.74,1301.0,BXMT
+2023-09-12 13:33:00,22.739,22.745,22.739,22.745,429.0,BXMT
+2023-09-12 13:32:00,22.749,22.75,22.739,22.745,2748.0,BXMT
+2023-09-12 13:31:00,22.744,22.749,22.739,22.74,564.0,BXMT
+2023-09-12 13:30:00,22.744,22.75,22.744,22.75,1656.0,BXMT
+2023-09-12 13:29:00,22.739,22.745,22.739,22.745,1591.0,BXMT
+2023-09-12 13:28:00,22.739,22.74,22.739,22.74,404.0,BXMT
+2023-09-12 13:27:00,22.744,22.75,22.742,22.743,3971.0,BXMT
+2023-09-12 13:26:00,22.744,22.75,22.74,22.75,2111.0,BXMT
+2023-09-12 13:25:00,22.759,22.76,22.734,22.75,8873.0,BXMT
+2023-09-12 13:24:00,22.749,22.75,22.744,22.75,2589.0,BXMT
+2023-09-12 13:23:00,22.71,22.75,22.71,22.75,3900.0,BXMT
+2023-09-12 13:22:00,22.7,22.711,22.7,22.701,1691.0,BXMT
+2023-09-12 13:21:00,22.686,22.701,22.686,22.701,9315.0,BXMT
+2023-09-12 13:20:00,22.681,22.687,22.681,22.687,5893.0,BXMT
+2023-09-12 13:19:00,22.676,22.682,22.676,22.677,1153.0,BXMT
+2023-09-12 13:18:00,22.676,22.682,22.676,22.682,1291.0,BXMT
+2023-09-12 13:17:00,22.666,22.677,22.666,22.672,2445.0,BXMT
+2023-09-12 13:16:00,22.659,22.672,22.656,22.667,5584.0,BXMT
+2023-09-12 13:15:00,22.652,22.66,22.652,22.66,740.0,BXMT
+2023-09-12 13:14:00,22.681,22.682,22.652,22.653,4497.0,BXMT
+2023-09-12 13:13:00,22.681,22.692,22.681,22.687,2682.0,BXMT
+2023-09-12 13:12:00,22.676,22.682,22.676,22.682,772.0,BXMT
+2023-09-12 13:11:00,22.632,22.677,22.632,22.677,8155.0,BXMT
+2023-09-12 13:10:00,22.632,22.633,22.627,22.633,764.0,BXMT
+2023-09-12 13:09:00,22.627,22.628,22.622,22.624,1013.0,BXMT
+2023-09-12 13:08:00,22.632,22.638,22.627,22.628,6795.0,BXMT
+2023-09-12 13:07:00,22.637,22.643,22.632,22.633,2699.0,BXMT
+2023-09-12 13:06:00,22.622,22.643,22.622,22.643,1345.0,BXMT
+2023-09-12 13:05:00,22.598,22.628,22.598,22.628,7033.0,BXMT
+2023-09-12 13:04:00,22.603,22.609,22.598,22.599,2624.0,BXMT
+2023-09-12 13:03:00,22.603,22.609,22.593,22.604,6177.0,BXMT
+2023-09-12 13:02:00,22.593,22.609,22.593,22.609,4663.0,BXMT
+2023-09-12 13:01:00,22.598,22.599,22.593,22.599,1327.0,BXMT
+2023-09-12 13:00:00,22.598,22.599,22.598,22.599,563.0,BXMT
+2023-09-12 12:59:00,22.598,22.604,22.593,22.594,1379.0,BXMT
+2023-09-12 12:57:00,22.603,22.604,22.595,22.596,2337.0,BXMT
+2023-09-12 12:56:00,22.622,22.626,22.603,22.604,7786.0,BXMT
+2023-09-12 12:55:00,22.622,22.624,22.622,22.624,672.0,BXMT
+2023-09-12 12:54:00,22.603,22.624,22.598,22.624,8878.0,BXMT
+2023-09-12 12:53:00,22.608,22.609,22.608,22.609,1360.0,BXMT
+2023-09-12 12:52:00,22.603,22.614,22.603,22.609,1275.0,BXMT
+2023-09-12 12:51:00,22.598,22.609,22.594,22.604,2109.0,BXMT
+2023-09-12 12:50:00,22.584,22.599,22.579,22.599,4198.0,BXMT
+2023-09-12 12:48:00,22.574,22.575,22.574,22.575,7110.0,BXMT
+2023-09-12 12:47:00,22.569,22.585,22.569,22.575,6411.0,BXMT
+2023-09-12 12:46:00,22.593,22.602,22.564,22.57,14744.0,BXMT
+2023-09-12 12:45:00,22.569,22.614,22.569,22.594,36253.0,BXMT
+2023-09-12 12:44:00,22.574,22.575,22.574,22.575,520.0,BXMT
+2023-09-12 12:43:00,22.545,22.58,22.545,22.575,7713.0,BXMT
+2023-09-12 12:42:00,22.54,22.546,22.54,22.546,1619.0,BXMT
+2023-09-12 12:41:00,22.54,22.541,22.54,22.541,559.0,BXMT
+2023-09-12 12:40:00,22.54,22.541,22.535,22.541,1529.0,BXMT
+2023-09-12 12:39:00,22.53,22.546,22.525,22.541,6026.0,BXMT
+2023-09-12 12:38:00,22.528,22.536,22.525,22.531,1240.0,BXMT
+2023-09-12 12:37:00,22.53,22.531,22.525,22.526,687.0,BXMT
+2023-09-12 12:36:00,22.535,22.536,22.525,22.526,6420.0,BXMT
+2023-09-12 12:35:00,22.54,22.546,22.536,22.541,2269.0,BXMT
+2023-09-12 12:34:00,22.564,22.565,22.535,22.537,7984.0,BXMT
+2023-09-12 12:33:00,22.569,22.575,22.569,22.57,14425.0,BXMT
+2023-09-12 12:32:00,22.559,22.57,22.554,22.57,9954.0,BXMT
+2023-09-12 12:31:00,22.554,22.565,22.554,22.558,2973.0,BXMT
+2023-09-12 12:30:00,22.554,22.56,22.554,22.56,1557.0,BXMT
+2023-09-12 12:29:00,22.559,22.56,22.55,22.56,9020.0,BXMT
+2023-09-12 12:28:00,22.559,22.56,22.559,22.56,1465.0,BXMT
+2023-09-12 12:27:00,22.559,22.56,22.545,22.56,6849.0,BXMT
+2023-09-12 12:26:00,22.559,22.56,22.554,22.56,2108.0,BXMT
+2023-09-12 12:25:00,22.554,22.565,22.545,22.56,10327.0,BXMT
+2023-09-12 12:24:00,22.574,22.575,22.564,22.565,2132.0,BXMT
+2023-09-12 12:23:00,22.559,22.585,22.554,22.575,33129.0,BXMT
+2023-09-12 12:22:00,22.564,22.565,22.545,22.56,14417.0,BXMT
+2023-09-12 12:21:00,22.584,22.59,22.564,22.565,19146.0,BXMT
+2023-09-12 12:20:00,22.588,22.594,22.584,22.594,6736.0,BXMT
+2023-09-12 12:19:00,22.598,22.599,22.584,22.585,4400.0,BXMT
+2023-09-12 12:18:00,22.597,22.599,22.597,22.599,560.0,BXMT
+2023-09-12 12:17:00,22.608,22.614,22.593,22.599,13748.0,BXMT
+2023-09-12 12:16:00,22.608,22.609,22.603,22.609,1511.0,BXMT
+2023-09-12 12:15:00,22.593,22.624,22.588,22.604,62188.0,BXMT
+2023-09-12 12:14:00,22.594,22.604,22.593,22.599,1808.0,BXMT
+2023-09-12 12:13:00,22.603,22.604,22.593,22.599,6241.0,BXMT
+2023-09-12 12:12:00,22.603,22.604,22.584,22.599,18389.0,BXMT
+2023-09-12 12:11:00,22.598,22.604,22.593,22.599,5212.0,BXMT
+2023-09-12 12:10:00,22.598,22.609,22.593,22.594,29157.0,BXMT
+2023-09-12 12:09:00,22.593,22.604,22.588,22.599,11245.0,BXMT
+2023-09-12 12:08:00,22.613,22.614,22.593,22.594,7578.0,BXMT
+2023-09-12 12:07:00,22.613,22.619,22.613,22.614,2495.0,BXMT
+2023-09-12 12:06:00,22.647,22.648,22.603,22.609,21304.0,BXMT
+2023-09-12 12:05:00,22.666,22.667,22.642,22.643,18977.0,BXMT
+2023-09-12 12:04:00,22.666,22.667,22.666,22.667,774.0,BXMT
+2023-09-12 12:03:00,22.661,22.672,22.661,22.662,2262.0,BXMT
+2023-09-12 12:02:00,22.671,22.672,22.661,22.662,2488.0,BXMT
+2023-09-12 12:01:00,22.676,22.682,22.671,22.672,12079.0,BXMT
+2023-09-12 12:00:00,22.676,22.677,22.676,22.677,2833.0,BXMT
+2023-09-12 11:59:00,22.686,22.687,22.671,22.677,3263.0,BXMT
+2023-09-12 11:58:00,22.686,22.687,22.681,22.687,3180.0,BXMT
+2023-09-12 11:57:00,22.686,22.692,22.681,22.687,2913.0,BXMT
+2023-09-12 11:56:00,22.686,22.692,22.681,22.687,1510.0,BXMT
+2023-09-12 11:55:00,22.705,22.706,22.691,22.692,2546.0,BXMT
+2023-09-12 11:54:00,22.705,22.711,22.7,22.706,2882.0,BXMT
+2023-09-12 11:53:00,22.705,22.706,22.7,22.706,2315.0,BXMT
+2023-09-12 11:52:00,22.695,22.701,22.695,22.701,4073.0,BXMT
+2023-09-12 11:51:00,22.695,22.697,22.691,22.692,2053.0,BXMT
+2023-09-12 11:50:00,22.695,22.706,22.695,22.701,5134.0,BXMT
+2023-09-12 11:49:00,22.706,22.707,22.695,22.697,3670.0,BXMT
+2023-09-12 11:48:00,22.676,22.711,22.676,22.706,12639.0,BXMT
+2023-09-12 11:47:00,22.676,22.677,22.671,22.677,1693.0,BXMT
+2023-09-12 11:46:00,22.676,22.682,22.671,22.672,3822.0,BXMT
+2023-09-12 11:45:00,22.671,22.677,22.671,22.677,2929.0,BXMT
+2023-09-12 11:44:00,22.671,22.677,22.671,22.677,1251.0,BXMT
+2023-09-12 11:43:00,22.676,22.682,22.671,22.672,2383.0,BXMT
+2023-09-12 11:42:00,22.681,22.682,22.671,22.677,4575.0,BXMT
+2023-09-12 11:41:00,22.695,22.697,22.661,22.682,27547.0,BXMT
+2023-09-12 11:40:00,22.695,22.697,22.691,22.697,3644.0,BXMT
+2023-09-12 11:39:00,22.695,22.701,22.691,22.697,3244.0,BXMT
+2023-09-12 11:38:00,22.695,22.697,22.691,22.697,3548.0,BXMT
+2023-09-12 11:37:00,22.695,22.701,22.695,22.697,3048.0,BXMT
+2023-09-12 11:36:00,22.686,22.697,22.681,22.692,4061.0,BXMT
+2023-09-12 11:35:00,22.686,22.692,22.681,22.687,1804.0,BXMT
+2023-09-12 11:34:00,22.686,22.701,22.686,22.687,5640.0,BXMT
+2023-09-12 11:33:00,22.686,22.692,22.686,22.687,1439.0,BXMT
+2023-09-12 11:32:00,22.725,22.726,22.7,22.701,7127.0,BXMT
+2023-09-12 11:31:00,22.729,22.731,22.729,22.731,210.0,BXMT
+2023-09-12 11:30:00,22.729,22.731,22.72,22.724,906.0,BXMT
+2023-09-12 11:29:00,22.725,22.74,22.72,22.721,17344.0,BXMT
+2023-09-12 11:28:00,22.705,22.731,22.701,22.726,10108.0,BXMT
+2023-09-12 11:27:00,22.705,22.706,22.7,22.706,1414.0,BXMT
+2023-09-12 11:26:00,22.7,22.701,22.7,22.701,153.0,BXMT
+2023-09-12 11:25:00,22.71,22.716,22.7,22.701,5009.0,BXMT
+2023-09-12 11:24:00,22.715,22.721,22.71,22.711,1769.0,BXMT
+2023-09-12 11:23:00,22.729,22.731,22.715,22.716,6818.0,BXMT
+2023-09-12 11:22:00,22.744,22.75,22.72,22.726,16609.0,BXMT
+2023-09-12 11:21:00,22.729,22.75,22.7,22.745,14401.0,BXMT
+2023-09-12 11:20:00,22.755,22.76,22.729,22.731,8733.0,BXMT
+2023-09-12 11:19:00,22.754,22.765,22.75,22.755,8115.0,BXMT
+2023-09-12 11:18:00,22.768,22.774,22.754,22.755,5017.0,BXMT
+2023-09-12 11:17:00,22.773,22.774,22.768,22.769,1366.0,BXMT
+2023-09-12 11:16:00,22.773,22.774,22.773,22.774,3136.0,BXMT
+2023-09-12 11:15:00,22.773,22.777,22.768,22.774,4882.0,BXMT
+2023-09-12 11:14:00,22.768,22.774,22.768,22.774,1275.0,BXMT
+2023-09-12 11:13:00,22.773,22.779,22.768,22.779,2651.0,BXMT
+2023-09-12 11:12:00,22.793,22.794,22.773,22.774,21124.0,BXMT
+2023-09-12 11:11:00,22.788,22.789,22.788,22.789,8233.0,BXMT
+2023-09-12 11:10:00,22.763,22.799,22.763,22.791,15187.0,BXMT
+2023-09-12 11:09:00,22.79,22.791,22.759,22.762,8018.0,BXMT
+2023-09-12 11:08:00,22.807,22.818,22.793,22.794,9770.0,BXMT
+2023-09-12 11:07:00,22.802,22.813,22.802,22.813,10806.0,BXMT
+2023-09-12 11:06:00,22.798,22.808,22.791,22.799,3599.0,BXMT
+2023-09-12 11:05:00,22.856,22.862,22.807,22.813,11084.0,BXMT
+2023-09-12 11:04:00,22.866,22.867,22.861,22.862,1300.0,BXMT
+2023-09-12 11:03:00,22.851,22.876,22.851,22.876,5955.0,BXMT
+2023-09-12 11:02:00,22.846,22.847,22.822,22.847,2561.0,BXMT
+2023-09-12 11:01:00,22.836,22.867,22.836,22.857,11147.0,BXMT
+2023-09-12 11:00:00,22.827,22.833,22.812,22.833,6003.0,BXMT
+2023-09-12 10:59:00,22.798,22.818,22.798,22.818,6522.0,BXMT
+2023-09-12 10:58:00,22.807,22.808,22.783,22.8,7845.0,BXMT
+2023-09-12 10:57:00,22.812,22.828,22.812,22.827,4589.0,BXMT
+2023-09-12 10:56:00,22.841,22.842,22.812,22.813,2128.0,BXMT
+2023-09-12 10:55:00,22.836,22.847,22.836,22.847,2536.0,BXMT
+2023-09-12 10:54:00,22.836,22.838,22.832,22.833,2446.0,BXMT
+2023-09-12 10:53:00,22.835,22.847,22.835,22.847,2046.0,BXMT
+2023-09-12 10:52:00,22.856,22.857,22.836,22.842,2127.0,BXMT
+2023-09-12 10:51:00,22.89,22.891,22.861,22.867,4168.0,BXMT
+2023-09-12 10:50:00,22.895,22.896,22.895,22.896,350.0,BXMT
+2023-09-12 10:49:00,22.905,22.915,22.894,22.901,8714.0,BXMT
+2023-09-12 10:48:00,22.948,22.949,22.924,22.925,3153.0,BXMT
+2023-09-12 10:47:00,22.948,22.954,22.948,22.954,2458.0,BXMT
+2023-09-12 10:46:00,22.943,22.954,22.943,22.949,3708.0,BXMT
+2023-09-12 10:45:00,22.919,22.954,22.919,22.954,6495.0,BXMT
+2023-09-12 10:44:00,22.934,22.935,22.914,22.925,5162.0,BXMT
+2023-09-12 10:43:00,22.919,22.945,22.919,22.945,5334.0,BXMT
+2023-09-12 10:42:00,22.924,22.925,22.914,22.92,2790.0,BXMT
+2023-09-12 10:41:00,22.924,22.925,22.914,22.915,2794.0,BXMT
+2023-09-12 10:40:00,22.939,22.94,22.924,22.935,5622.0,BXMT
+2023-09-12 10:39:00,22.944,22.949,22.939,22.942,4012.0,BXMT
+2023-09-12 10:38:00,22.948,22.949,22.934,22.949,6738.0,BXMT
+2023-09-12 10:37:00,22.934,22.949,22.934,22.949,2115.0,BXMT
+2023-09-12 10:36:00,22.924,22.945,22.924,22.945,17714.0,BXMT
+2023-09-12 10:35:00,22.919,22.93,22.919,22.93,3146.0,BXMT
+2023-09-12 10:34:00,22.903,22.935,22.9,22.925,13642.0,BXMT
+2023-09-12 10:33:00,22.905,22.906,22.895,22.906,6508.0,BXMT
+2023-09-12 10:32:00,22.909,22.915,22.895,22.915,8397.0,BXMT
+2023-09-12 10:31:00,22.89,22.92,22.89,22.915,9198.0,BXMT
+2023-09-12 10:30:00,22.861,22.896,22.856,22.891,7664.0,BXMT
+2023-09-12 10:29:00,22.87,22.872,22.856,22.867,5975.0,BXMT
+2023-09-12 10:28:00,22.87,22.872,22.866,22.872,982.0,BXMT
+2023-09-12 10:27:00,22.875,22.876,22.866,22.867,3420.0,BXMT
+2023-09-12 10:26:00,22.905,22.906,22.87,22.876,4509.0,BXMT
+2023-09-12 10:25:00,22.909,22.911,22.895,22.901,3359.0,BXMT
+2023-09-12 10:24:00,22.914,22.915,22.909,22.911,309.0,BXMT
+2023-09-12 10:23:00,22.909,22.911,22.909,22.911,1334.0,BXMT
+2023-09-12 10:22:00,22.895,22.906,22.885,22.906,3588.0,BXMT
+2023-09-12 10:21:00,22.905,22.911,22.895,22.896,4307.0,BXMT
+2023-09-12 10:20:00,22.905,22.915,22.9,22.915,2153.0,BXMT
+2023-09-12 10:19:00,22.929,22.93,22.905,22.906,9304.0,BXMT
+2023-09-12 10:18:00,22.929,22.935,22.929,22.935,757.0,BXMT
+2023-09-12 10:17:00,22.914,22.925,22.909,22.925,2148.0,BXMT
+2023-09-12 10:16:00,22.905,22.915,22.905,22.906,3696.0,BXMT
+2023-09-12 10:15:00,22.919,22.925,22.909,22.915,8990.0,BXMT
+2023-09-12 10:14:00,22.89,22.925,22.885,22.915,14629.0,BXMT
+2023-09-12 10:13:00,22.895,22.896,22.89,22.896,1274.0,BXMT
+2023-09-12 10:12:00,22.885,22.915,22.88,22.891,18258.0,BXMT
+2023-09-12 10:11:00,22.851,22.886,22.851,22.881,16782.0,BXMT
+2023-09-12 10:10:00,22.841,22.852,22.841,22.852,2356.0,BXMT
+2023-09-12 10:09:00,22.832,22.852,22.832,22.847,3028.0,BXMT
+2023-09-12 10:08:00,22.817,22.833,22.817,22.828,4807.0,BXMT
+2023-09-12 10:07:00,22.817,22.818,22.807,22.808,861.0,BXMT
+2023-09-12 10:06:00,22.807,22.817,22.807,22.813,4983.0,BXMT
+2023-09-12 10:05:00,22.807,22.808,22.798,22.808,3943.0,BXMT
+2023-09-12 10:04:00,22.807,22.817,22.798,22.808,9309.0,BXMT
+2023-09-12 10:03:00,22.812,22.823,22.807,22.818,2390.0,BXMT
+2023-09-12 10:02:00,22.813,22.823,22.807,22.813,5792.0,BXMT
+2023-09-12 10:01:00,22.798,22.823,22.788,22.823,5837.0,BXMT
+2023-09-12 10:00:00,22.773,22.799,22.773,22.799,3598.0,BXMT
+2023-09-12 09:59:00,22.763,22.774,22.759,22.774,1726.0,BXMT
+2023-09-12 09:58:00,22.773,22.774,22.759,22.765,3652.0,BXMT
+2023-09-12 09:57:00,22.778,22.779,22.773,22.774,1946.0,BXMT
+2023-09-12 09:56:00,22.778,22.784,22.778,22.784,930.0,BXMT
+2023-09-12 09:55:00,22.763,22.779,22.759,22.779,1835.0,BXMT
+2023-09-12 09:54:00,22.778,22.779,22.759,22.765,3789.0,BXMT
+2023-09-12 09:53:00,22.759,22.784,22.759,22.784,1432.0,BXMT
+2023-09-12 09:52:00,22.729,22.755,22.729,22.755,3901.0,BXMT
+2023-09-12 09:51:00,22.734,22.755,22.729,22.731,8475.0,BXMT
+2023-09-12 09:50:00,22.695,22.735,22.691,22.735,3400.0,BXMT
+2023-09-12 09:49:00,22.686,22.716,22.681,22.697,8812.0,BXMT
+2023-09-12 09:48:00,22.681,22.706,22.681,22.682,10961.0,BXMT
+2023-09-12 09:47:00,22.666,22.692,22.666,22.682,2790.0,BXMT
+2023-09-12 09:46:00,22.681,22.682,22.656,22.662,4974.0,BXMT
+2023-09-12 09:45:00,22.666,22.687,22.666,22.682,4616.0,BXMT
+2023-09-12 09:44:00,22.661,22.662,22.652,22.658,7370.0,BXMT
+2023-09-12 09:43:00,22.695,22.697,22.661,22.667,6485.0,BXMT
+2023-09-12 09:42:00,22.691,22.731,22.691,22.697,12670.0,BXMT
+2023-09-12 09:41:00,22.7,22.711,22.691,22.692,2461.0,BXMT
+2023-09-12 09:40:00,22.666,22.697,22.652,22.697,8429.0,BXMT
+2023-09-12 09:39:00,22.652,22.672,22.652,22.667,6715.0,BXMT
+2023-09-12 09:38:00,22.647,22.667,22.642,22.648,4175.0,BXMT
+2023-09-12 09:37:00,22.652,22.662,22.647,22.648,3537.0,BXMT
+2023-09-12 09:36:00,22.642,22.662,22.642,22.653,2933.0,BXMT
+2023-09-12 09:35:00,22.656,22.658,22.652,22.653,614.0,BXMT
+2023-09-12 09:34:00,22.603,22.604,22.593,22.594,965.0,BXMT
+2023-09-12 09:33:00,22.652,22.653,22.613,22.632,1981.0,BXMT
+2023-09-12 09:32:00,22.652,22.653,22.632,22.653,748.0,BXMT
+2023-09-12 09:31:00,22.632,22.633,22.603,22.614,2409.0,BXMT
+2023-09-12 09:30:00,22.593,22.633,22.574,22.614,15900.0,BXMT
+2023-09-12 09:29:00,22.671,22.672,22.622,22.624,52.0,BXMT
+2023-09-12 09:14:00,22.664,22.665,22.664,22.665,37.0,BXMT
+2023-09-12 09:10:00,22.759,22.76,22.759,22.76,65.0,BXMT
+2023-09-12 08:50:00,22.953,22.954,22.953,22.954,1.0,BXMT
+2023-09-12 08:49:00,22.759,22.76,22.759,22.76,1.0,BXMT
+2023-09-12 08:20:00,22.883,22.884,22.883,22.884,24.0,BXMT
+2023-09-12 08:19:00,22.883,22.884,22.883,22.884,12.0,BXMT
+2023-09-12 08:05:00,22.661,22.662,22.661,22.662,515.0,BXMT
+2023-09-12 08:02:00,22.768,22.769,22.768,22.769,1.0,BXMT
+2023-09-12 08:00:00,22.807,22.808,22.739,22.74,51.0,BXMT
+2023-09-12 07:25:00,22.759,22.76,22.759,22.76,1.0,BXMT
+2023-09-12 05:23:00,22.661,22.662,22.661,22.662,9.0,BXMT
+2023-09-11 19:42:00,22.661,22.662,22.661,22.662,25.0,BXMT
+2023-09-11 19:00:00,22.759,22.76,22.759,22.76,160153.0,BXMT
+2023-09-11 18:57:00,22.661,22.662,22.661,22.662,45.0,BXMT
+2023-09-11 18:56:00,22.953,22.954,22.953,22.954,50.0,BXMT
+2023-09-11 18:47:00,22.759,22.76,22.759,22.76,30.0,BXMT
+2023-09-11 18:30:00,22.759,22.76,22.759,22.76,160153.0,BXMT
+2023-09-11 18:17:00,22.759,22.76,22.759,22.76,35.0,BXMT
+2023-09-11 18:02:00,22.759,22.76,22.759,22.76,80.0,BXMT
+2023-09-11 16:44:00,22.759,22.76,22.759,22.76,6.0,BXMT
+2023-09-11 16:42:00,22.759,22.76,22.759,22.76,1023.0,BXMT
+2023-09-11 16:29:00,22.759,22.76,22.759,22.76,21.0,BXMT
+2023-09-11 16:28:00,22.759,22.76,22.759,22.76,4.0,BXMT
+2023-09-11 16:22:00,22.37,22.38,22.37,22.38,2.0,BXMT
+2023-09-11 16:10:00,22.759,22.76,22.759,22.76,160153.0,BXMT
+2023-09-11 16:07:00,22.371,22.372,22.371,22.372,1.0,BXMT
+2023-09-11 16:01:00,22.759,22.76,22.759,22.76,12557.0,BXMT
+2023-09-11 16:00:00,22.749,22.76,22.749,22.76,436486.0,BXMT
+2023-09-11 15:59:00,22.788,22.789,22.734,22.75,56295.0,BXMT
+2023-09-11 15:58:00,22.739,22.789,22.729,22.789,119557.0,BXMT
+2023-09-11 15:57:00,22.729,22.74,22.725,22.74,27207.0,BXMT
+2023-09-11 15:56:00,22.725,22.731,22.725,22.731,23225.0,BXMT
+2023-09-11 15:55:00,22.729,22.731,22.72,22.726,11386.0,BXMT
+2023-09-11 15:54:00,22.729,22.731,22.72,22.726,11454.0,BXMT
+2023-09-11 15:53:00,22.715,22.731,22.715,22.721,12784.0,BXMT
+2023-09-11 15:52:00,22.725,22.731,22.715,22.716,30769.0,BXMT
+2023-09-11 15:51:00,22.72,22.731,22.72,22.726,9733.0,BXMT
+2023-09-11 15:50:00,22.71,22.721,22.705,22.716,15704.0,BXMT
+2023-09-11 15:49:00,22.715,22.721,22.71,22.716,9209.0,BXMT
+2023-09-11 15:48:00,22.695,22.716,22.691,22.716,12853.0,BXMT
+2023-09-11 15:47:00,22.695,22.701,22.691,22.697,7325.0,BXMT
+2023-09-11 15:46:00,22.705,22.706,22.695,22.697,9200.0,BXMT
+2023-09-11 15:45:00,22.734,22.739,22.7,22.706,15005.0,BXMT
+2023-09-11 15:44:00,22.739,22.74,22.729,22.74,4570.0,BXMT
+2023-09-11 15:43:00,22.734,22.738,22.729,22.735,7357.0,BXMT
+2023-09-11 15:42:00,22.734,22.74,22.729,22.735,3070.0,BXMT
+2023-09-11 15:41:00,22.739,22.74,22.729,22.731,2970.0,BXMT
+2023-09-11 15:40:00,22.734,22.735,22.729,22.735,11044.0,BXMT
+2023-09-11 15:39:00,22.734,22.74,22.73,22.735,2045.0,BXMT
+2023-09-11 15:38:00,22.744,22.745,22.722,22.731,12864.0,BXMT
+2023-09-11 15:37:00,22.749,22.755,22.744,22.75,5375.0,BXMT
+2023-09-11 15:36:00,22.749,22.76,22.744,22.755,5999.0,BXMT
+2023-09-11 15:35:00,22.754,22.76,22.744,22.745,10762.0,BXMT
+2023-09-11 15:34:00,22.754,22.76,22.749,22.76,2637.0,BXMT
+2023-09-11 15:33:00,22.754,22.769,22.754,22.755,11189.0,BXMT
+2023-09-11 15:32:00,22.759,22.76,22.739,22.755,14677.0,BXMT
+2023-09-11 15:31:00,22.734,22.755,22.734,22.755,5000.0,BXMT
+2023-09-11 15:30:00,22.725,22.735,22.725,22.735,5319.0,BXMT
+2023-09-11 15:29:00,22.725,22.726,22.725,22.726,1751.0,BXMT
+2023-09-11 15:28:00,22.734,22.735,22.721,22.722,8072.0,BXMT
+2023-09-11 15:27:00,22.754,22.755,22.739,22.74,1912.0,BXMT
+2023-09-11 15:26:00,22.754,22.755,22.744,22.755,5166.0,BXMT
+2023-09-11 15:25:00,22.768,22.769,22.754,22.755,6647.0,BXMT
+2023-09-11 15:24:00,22.759,22.769,22.749,22.765,14947.0,BXMT
+2023-09-11 15:23:00,22.759,22.769,22.754,22.755,8082.0,BXMT
+2023-09-11 15:22:00,22.744,22.755,22.744,22.755,4521.0,BXMT
+2023-09-11 15:21:00,22.734,22.745,22.734,22.745,5310.0,BXMT
+2023-09-11 15:20:00,22.734,22.735,22.734,22.735,522.0,BXMT
+2023-09-11 15:19:00,22.725,22.735,22.723,22.735,7188.0,BXMT
+2023-09-11 15:18:00,22.734,22.735,22.72,22.727,3028.0,BXMT
+2023-09-11 15:17:00,22.749,22.75,22.732,22.733,5685.0,BXMT
+2023-09-11 15:16:00,22.754,22.755,22.754,22.755,833.0,BXMT
+2023-09-11 15:15:00,22.768,22.769,22.759,22.76,2984.0,BXMT
+2023-09-11 15:14:00,22.778,22.779,22.773,22.774,1126.0,BXMT
+2023-09-11 15:13:00,22.768,22.779,22.768,22.774,6647.0,BXMT
+2023-09-11 15:12:00,22.793,22.794,22.763,22.765,3817.0,BXMT
+2023-09-11 15:11:00,22.793,22.799,22.793,22.799,1362.0,BXMT
+2023-09-11 15:10:00,22.789,22.804,22.788,22.794,5663.0,BXMT
+2023-09-11 15:09:00,22.793,22.799,22.788,22.794,3756.0,BXMT
+2023-09-11 15:08:00,22.822,22.823,22.793,22.799,20203.0,BXMT
+2023-09-11 15:07:00,22.822,22.828,22.822,22.823,4865.0,BXMT
+2023-09-11 15:06:00,22.822,22.823,22.822,22.823,1461.0,BXMT
+2023-09-11 15:05:00,22.822,22.823,22.822,22.823,207.0,BXMT
+2023-09-11 15:04:00,22.832,22.833,22.827,22.828,4408.0,BXMT
+2023-09-11 15:03:00,22.836,22.838,22.832,22.833,1103.0,BXMT
+2023-09-11 15:02:00,22.812,22.833,22.812,22.833,4711.0,BXMT
+2023-09-11 15:01:00,22.802,22.813,22.802,22.813,2972.0,BXMT
+2023-09-11 15:00:00,22.802,22.804,22.802,22.804,1485.0,BXMT
+2023-09-11 14:59:00,22.802,22.804,22.802,22.804,716.0,BXMT
+2023-09-11 14:58:00,22.817,22.818,22.807,22.808,2934.0,BXMT
+2023-09-11 14:57:00,22.812,22.818,22.812,22.818,1181.0,BXMT
+2023-09-11 14:56:00,22.817,22.818,22.798,22.808,10896.0,BXMT
+2023-09-11 14:55:00,22.817,22.823,22.817,22.821,2217.0,BXMT
+2023-09-11 14:54:00,22.812,22.823,22.812,22.818,6051.0,BXMT
+2023-09-11 14:53:00,22.812,22.813,22.807,22.808,853.0,BXMT
+2023-09-11 14:52:00,22.812,22.818,22.812,22.813,1888.0,BXMT
+2023-09-11 14:51:00,22.812,22.813,22.81,22.813,374.0,BXMT
+2023-09-11 14:50:00,22.812,22.815,22.812,22.813,1176.0,BXMT
+2023-09-11 14:49:00,22.812,22.813,22.812,22.813,802.0,BXMT
+2023-09-11 14:48:00,22.817,22.818,22.812,22.815,1356.0,BXMT
+2023-09-11 14:47:00,22.812,22.815,22.812,22.815,1407.0,BXMT
+2023-09-11 14:46:00,22.802,22.813,22.802,22.813,4570.0,BXMT
+2023-09-11 14:45:00,22.807,22.808,22.802,22.804,2002.0,BXMT
+2023-09-11 14:44:00,22.802,22.818,22.798,22.808,10566.0,BXMT
+2023-09-11 14:43:00,22.822,22.823,22.812,22.813,1113.0,BXMT
+2023-09-11 14:42:00,22.832,22.833,22.822,22.823,2267.0,BXMT
+2023-09-11 14:41:00,22.832,22.833,22.832,22.833,2312.0,BXMT
+2023-09-11 14:40:00,22.832,22.833,22.832,22.833,1341.0,BXMT
+2023-09-11 14:39:00,22.832,22.833,22.832,22.833,478.0,BXMT
+2023-09-11 14:38:00,22.827,22.838,22.827,22.833,1877.0,BXMT
+2023-09-11 14:37:00,22.827,22.838,22.822,22.833,3252.0,BXMT
+2023-09-11 14:36:00,22.802,22.828,22.798,22.828,22871.0,BXMT
+2023-09-11 14:35:00,22.822,22.828,22.798,22.804,11920.0,BXMT
+2023-09-11 14:34:00,22.841,22.852,22.817,22.823,10863.0,BXMT
+2023-09-11 14:33:00,22.841,22.847,22.832,22.842,6834.0,BXMT
+2023-09-11 14:32:00,22.817,22.838,22.817,22.838,7865.0,BXMT
+2023-09-11 14:31:00,22.807,22.823,22.807,22.823,4472.0,BXMT
+2023-09-11 14:30:00,22.802,22.804,22.802,22.804,650.0,BXMT
+2023-09-11 14:29:00,22.793,22.804,22.793,22.804,3267.0,BXMT
+2023-09-11 14:28:00,22.793,22.799,22.788,22.794,2305.0,BXMT
+2023-09-11 14:27:00,22.802,22.804,22.793,22.794,2468.0,BXMT
+2023-09-11 14:26:00,22.817,22.818,22.802,22.804,6322.0,BXMT
+2023-09-11 14:25:00,22.822,22.823,22.822,22.823,924.0,BXMT
+2023-09-11 14:24:00,22.827,22.828,22.817,22.823,1056.0,BXMT
+2023-09-11 14:23:00,22.822,22.823,22.822,22.823,836.0,BXMT
+2023-09-11 14:22:00,22.827,22.828,22.822,22.823,1341.0,BXMT
+2023-09-11 14:21:00,22.822,22.823,22.822,22.823,153.0,BXMT
+2023-09-11 14:20:00,22.822,22.838,22.822,22.828,4268.0,BXMT
+2023-09-11 14:19:00,22.841,22.842,22.817,22.823,4634.0,BXMT
+2023-09-11 14:18:00,22.839,22.847,22.839,22.847,991.0,BXMT
+2023-09-11 14:17:00,22.841,22.842,22.836,22.838,622.0,BXMT
+2023-09-11 14:16:00,22.841,22.842,22.836,22.842,1065.0,BXMT
+2023-09-11 14:14:00,22.846,22.847,22.836,22.842,1141.0,BXMT
+2023-09-11 14:13:00,22.846,22.852,22.836,22.842,9733.0,BXMT
+2023-09-11 14:12:00,22.851,22.852,22.851,22.852,221.0,BXMT
+2023-09-11 14:11:00,22.851,22.852,22.851,22.852,306.0,BXMT
+2023-09-11 14:10:00,22.851,22.852,22.841,22.852,3136.0,BXMT
+2023-09-11 14:09:00,22.841,22.852,22.841,22.852,5387.0,BXMT
+2023-09-11 14:08:00,22.841,22.842,22.841,22.842,1090.0,BXMT
+2023-09-11 14:07:00,22.856,22.867,22.846,22.847,3397.0,BXMT
+2023-09-11 14:06:00,22.866,22.867,22.861,22.862,712.0,BXMT
+2023-09-11 14:05:00,22.87,22.872,22.866,22.867,884.0,BXMT
+2023-09-11 14:04:00,22.88,22.881,22.87,22.872,1055.0,BXMT
+2023-09-11 14:03:00,22.895,22.896,22.875,22.876,2743.0,BXMT
+2023-09-11 14:02:00,22.87,22.891,22.866,22.891,6585.0,BXMT
+2023-09-11 14:01:00,22.87,22.872,22.866,22.872,2664.0,BXMT
+2023-09-11 14:00:00,22.88,22.881,22.875,22.876,2758.0,BXMT
+2023-09-11 13:59:00,22.89,22.896,22.875,22.876,3703.0,BXMT
+2023-09-11 13:58:00,22.885,22.896,22.885,22.896,2549.0,BXMT
+2023-09-11 13:57:00,22.895,22.896,22.875,22.881,5674.0,BXMT
+2023-09-11 13:56:00,22.905,22.906,22.895,22.901,3354.0,BXMT
+2023-09-11 13:55:00,22.9,22.906,22.9,22.906,2124.0,BXMT
+2023-09-11 13:54:00,22.89,22.906,22.88,22.906,6138.0,BXMT
+2023-09-11 13:53:00,22.89,22.891,22.885,22.891,3927.0,BXMT
+2023-09-11 13:52:00,22.884,22.891,22.877,22.891,4965.0,BXMT
+2023-09-11 13:51:00,22.87,22.886,22.87,22.886,2287.0,BXMT
+2023-09-11 13:50:00,22.846,22.876,22.846,22.867,8058.0,BXMT
+2023-09-11 13:49:00,22.856,22.862,22.846,22.847,2671.0,BXMT
+2023-09-11 13:48:00,22.87,22.872,22.866,22.867,2687.0,BXMT
+2023-09-11 13:47:00,22.87,22.872,22.87,22.872,3748.0,BXMT
+2023-09-11 13:46:00,22.87,22.872,22.866,22.872,695.0,BXMT
+2023-09-11 13:45:00,22.87,22.872,22.866,22.872,1470.0,BXMT
+2023-09-11 13:44:00,22.87,22.872,22.866,22.872,1758.0,BXMT
+2023-09-11 13:43:00,22.861,22.872,22.861,22.872,4309.0,BXMT
+2023-09-11 13:42:00,22.861,22.867,22.856,22.862,1606.0,BXMT
+2023-09-11 13:41:00,22.856,22.867,22.856,22.862,2596.0,BXMT
+2023-09-11 13:40:00,22.861,22.862,22.856,22.858,1531.0,BXMT
+2023-09-11 13:39:00,22.87,22.872,22.856,22.862,3367.0,BXMT
+2023-09-11 13:38:00,22.87,22.876,22.87,22.876,1072.0,BXMT
+2023-09-11 13:37:00,22.875,22.881,22.87,22.872,4116.0,BXMT
+2023-09-11 13:36:00,22.924,22.925,22.88,22.881,12025.0,BXMT
+2023-09-11 13:35:00,22.929,22.935,22.925,22.926,3810.0,BXMT
+2023-09-11 13:34:00,22.929,22.93,22.924,22.93,1241.0,BXMT
+2023-09-11 13:33:00,22.939,22.94,22.934,22.935,1823.0,BXMT
+2023-09-11 13:32:00,22.934,22.94,22.934,22.94,2196.0,BXMT
+2023-09-11 13:31:00,22.943,22.945,22.929,22.93,6201.0,BXMT
+2023-09-11 13:30:00,22.939,22.94,22.939,22.94,277.0,BXMT
+2023-09-11 13:29:00,22.939,22.954,22.939,22.94,3052.0,BXMT
+2023-09-11 13:28:00,22.934,22.945,22.934,22.94,3479.0,BXMT
+2023-09-11 13:27:00,22.919,22.935,22.919,22.93,2177.0,BXMT
+2023-09-11 13:26:00,22.924,22.925,22.919,22.92,1963.0,BXMT
+2023-09-11 13:25:00,22.929,22.94,22.919,22.92,4159.0,BXMT
+2023-09-11 13:24:00,22.924,22.935,22.924,22.935,1501.0,BXMT
+2023-09-11 13:23:00,22.924,22.93,22.914,22.92,2305.0,BXMT
+2023-09-11 13:22:00,22.934,22.945,22.929,22.94,2635.0,BXMT
+2023-09-11 13:21:00,22.934,22.94,22.914,22.94,6321.0,BXMT
+2023-09-11 13:20:00,22.924,22.94,22.924,22.94,2901.0,BXMT
+2023-09-11 13:19:00,22.914,22.925,22.909,22.92,2515.0,BXMT
+2023-09-11 13:18:00,22.909,22.915,22.905,22.915,3432.0,BXMT
+2023-09-11 13:17:00,22.914,22.915,22.905,22.911,5110.0,BXMT
+2023-09-11 13:16:00,22.919,22.92,22.905,22.915,4134.0,BXMT
+2023-09-11 13:15:00,22.905,22.925,22.905,22.92,3692.0,BXMT
+2023-09-11 13:14:00,22.9,22.906,22.895,22.901,3830.0,BXMT
+2023-09-11 13:13:00,22.905,22.92,22.895,22.901,6737.0,BXMT
+2023-09-11 13:12:00,22.885,22.906,22.885,22.906,2159.0,BXMT
+2023-09-11 13:11:00,22.885,22.891,22.88,22.881,3304.0,BXMT
+2023-09-11 13:10:00,22.88,22.896,22.88,22.896,3871.0,BXMT
+2023-09-11 13:09:00,22.88,22.881,22.875,22.881,3525.0,BXMT
+2023-09-11 13:08:00,22.875,22.915,22.875,22.881,67549.0,BXMT
+2023-09-11 13:07:00,22.89,22.891,22.88,22.881,792.0,BXMT
+2023-09-11 13:06:00,22.886,22.896,22.88,22.89,3675.0,BXMT
+2023-09-11 13:05:00,22.924,22.93,22.885,22.896,15459.0,BXMT
+2023-09-11 13:04:00,22.929,22.935,22.924,22.925,1672.0,BXMT
+2023-09-11 13:03:00,22.924,22.925,22.919,22.925,983.0,BXMT
+2023-09-11 13:02:00,22.929,22.93,22.909,22.915,4339.0,BXMT
+2023-09-11 13:01:00,22.929,22.935,22.929,22.93,719.0,BXMT
+2023-09-11 13:00:00,22.929,22.93,22.924,22.93,1448.0,BXMT
+2023-09-11 12:59:00,22.914,22.935,22.914,22.93,9151.0,BXMT
+2023-09-11 12:58:00,22.905,22.915,22.905,22.915,4751.0,BXMT
+2023-09-11 12:57:00,22.9,22.901,22.895,22.896,1124.0,BXMT
+2023-09-11 12:56:00,22.914,22.915,22.9,22.901,8215.0,BXMT
+2023-09-11 12:55:00,22.919,22.92,22.919,22.92,705.0,BXMT
+2023-09-11 12:54:00,22.909,22.915,22.909,22.915,4250.0,BXMT
+2023-09-11 12:53:00,22.919,22.925,22.909,22.911,1602.0,BXMT
+2023-09-11 12:52:00,22.919,22.925,22.919,22.925,1404.0,BXMT
+2023-09-11 12:51:00,22.929,22.93,22.929,22.93,688.0,BXMT
+2023-09-11 12:50:00,22.915,22.925,22.915,22.925,2263.0,BXMT
+2023-09-11 12:49:00,22.914,22.93,22.914,22.922,4767.0,BXMT
+2023-09-11 12:48:00,22.919,22.925,22.909,22.911,5113.0,BXMT
+2023-09-11 12:47:00,22.943,22.949,22.919,22.92,6195.0,BXMT
+2023-09-11 12:46:00,22.939,22.945,22.939,22.945,1373.0,BXMT
+2023-09-11 12:45:00,22.939,22.945,22.934,22.945,5486.0,BXMT
+2023-09-11 12:44:00,22.943,22.945,22.943,22.945,493.0,BXMT
+2023-09-11 12:43:00,22.939,22.94,22.935,22.936,974.0,BXMT
+2023-09-11 12:42:00,22.939,22.94,22.939,22.94,377.0,BXMT
+2023-09-11 12:41:00,22.939,22.94,22.934,22.94,691.0,BXMT
+2023-09-11 12:40:00,22.948,22.954,22.939,22.94,3212.0,BXMT
+2023-09-11 12:39:00,22.953,22.954,22.948,22.954,4879.0,BXMT
+2023-09-11 12:38:00,22.939,22.954,22.939,22.949,13169.0,BXMT
+2023-09-11 12:37:00,22.939,22.945,22.934,22.941,4337.0,BXMT
+2023-09-11 12:36:00,22.935,22.945,22.935,22.944,1204.0,BXMT
+2023-09-11 12:35:00,22.934,22.944,22.929,22.944,2812.0,BXMT
+2023-09-11 12:34:00,22.953,22.954,22.929,22.935,4916.0,BXMT
+2023-09-11 12:33:00,22.939,22.949,22.939,22.949,2149.0,BXMT
+2023-09-11 12:32:00,22.939,22.94,22.939,22.94,561.0,BXMT
+2023-09-11 12:31:00,22.924,22.935,22.924,22.935,2139.0,BXMT
+2023-09-11 12:30:00,22.917,22.925,22.914,22.925,6737.0,BXMT
+2023-09-11 12:29:00,22.905,22.935,22.9,22.92,13023.0,BXMT
+2023-09-11 12:28:00,22.861,22.906,22.861,22.906,27618.0,BXMT
+2023-09-11 12:27:00,22.861,22.862,22.861,22.862,609.0,BXMT
+2023-09-11 12:25:00,22.861,22.862,22.861,22.862,949.0,BXMT
+2023-09-11 12:24:00,22.861,22.862,22.861,22.862,522.0,BXMT
+2023-09-11 12:23:00,22.861,22.867,22.861,22.862,1095.0,BXMT
+2023-09-11 12:22:00,22.861,22.862,22.861,22.862,663.0,BXMT
+2023-09-11 12:21:00,22.861,22.862,22.861,22.862,772.0,BXMT
+2023-09-11 12:20:00,22.866,22.867,22.861,22.862,4039.0,BXMT
+2023-09-11 12:19:00,22.856,22.867,22.851,22.867,12240.0,BXMT
+2023-09-11 12:18:00,22.856,22.857,22.851,22.852,1622.0,BXMT
+2023-09-11 12:17:00,22.841,22.857,22.841,22.857,2821.0,BXMT
+2023-09-11 12:16:00,22.807,22.847,22.807,22.847,9081.0,BXMT
+2023-09-11 12:15:00,22.802,22.804,22.798,22.804,1564.0,BXMT
+2023-09-11 12:14:00,22.802,22.808,22.802,22.803,1721.0,BXMT
+2023-09-11 12:13:00,22.798,22.808,22.798,22.804,595.0,BXMT
+2023-09-11 12:12:00,22.798,22.804,22.798,22.804,1072.0,BXMT
+2023-09-11 12:11:00,22.822,22.823,22.798,22.799,14231.0,BXMT
+2023-09-11 12:10:00,22.817,22.818,22.817,22.818,545.0,BXMT
+2023-09-11 12:09:00,22.814,22.823,22.812,22.813,4124.0,BXMT
+2023-09-11 12:08:00,22.812,22.813,22.812,22.813,256.0,BXMT
+2023-09-11 12:07:00,22.812,22.818,22.798,22.813,3264.0,BXMT
+2023-09-11 12:06:00,22.802,22.823,22.799,22.818,2930.0,BXMT
+2023-09-11 12:05:00,22.802,22.805,22.798,22.8,1641.0,BXMT
+2023-09-11 12:04:00,22.788,22.799,22.788,22.799,6760.0,BXMT
+2023-09-11 12:03:00,22.802,22.807,22.788,22.799,6679.0,BXMT
+2023-09-11 12:02:00,22.807,22.818,22.802,22.808,17292.0,BXMT
+2023-09-11 12:01:00,22.798,22.808,22.793,22.799,2445.0,BXMT
+2023-09-11 12:00:00,22.807,22.808,22.793,22.799,3632.0,BXMT
+2023-09-11 11:59:00,22.793,22.804,22.793,22.804,1385.0,BXMT
+2023-09-11 11:58:00,22.793,22.794,22.793,22.794,713.0,BXMT
+2023-09-11 11:57:00,22.793,22.794,22.793,22.794,129.0,BXMT
+2023-09-11 11:56:00,22.793,22.799,22.788,22.799,6513.0,BXMT
+2023-09-11 11:55:00,22.793,22.799,22.793,22.794,1148.0,BXMT
+2023-09-11 11:54:00,22.788,22.799,22.788,22.799,1005.0,BXMT
+2023-09-11 11:53:00,22.763,22.789,22.763,22.789,3417.0,BXMT
+2023-09-11 11:52:00,22.764,22.765,22.763,22.765,1012.0,BXMT
+2023-09-11 11:51:00,22.793,22.794,22.773,22.774,2998.0,BXMT
+2023-09-11 11:50:00,22.788,22.799,22.788,22.794,3078.0,BXMT
+2023-09-11 11:49:00,22.778,22.784,22.773,22.784,1709.0,BXMT
+2023-09-11 11:48:00,22.778,22.789,22.768,22.789,5161.0,BXMT
+2023-09-11 11:47:00,22.773,22.779,22.773,22.774,855.0,BXMT
+2023-09-11 11:46:00,22.749,22.779,22.749,22.774,8048.0,BXMT
+2023-09-11 11:45:00,22.725,22.745,22.725,22.745,2477.0,BXMT
+2023-09-11 11:44:00,22.72,22.731,22.72,22.721,840.0,BXMT
+2023-09-11 11:43:00,22.744,22.745,22.725,22.731,1042.0,BXMT
+2023-09-11 11:42:00,22.76,22.769,22.744,22.745,4859.0,BXMT
+2023-09-11 11:41:00,22.759,22.774,22.759,22.765,5546.0,BXMT
+2023-09-11 11:40:00,22.759,22.76,22.754,22.76,952.0,BXMT
+2023-09-11 11:39:00,22.749,22.76,22.744,22.755,4563.0,BXMT
+2023-09-11 11:38:00,22.773,22.774,22.749,22.75,6561.0,BXMT
+2023-09-11 11:37:00,22.749,22.779,22.749,22.774,8898.0,BXMT
+2023-09-11 11:36:00,22.72,22.75,22.715,22.75,5629.0,BXMT
+2023-09-11 11:35:00,22.705,22.721,22.705,22.711,1687.0,BXMT
+2023-09-11 11:34:00,22.734,22.735,22.705,22.711,3917.0,BXMT
+2023-09-11 11:33:00,22.731,22.74,22.73,22.731,2154.0,BXMT
+2023-09-11 11:32:00,22.734,22.74,22.734,22.74,453.0,BXMT
+2023-09-11 11:31:00,22.729,22.735,22.729,22.735,795.0,BXMT
+2023-09-11 11:30:00,22.734,22.74,22.72,22.726,2132.0,BXMT
+2023-09-11 11:29:00,22.744,22.745,22.729,22.735,3615.0,BXMT
+2023-09-11 11:28:00,22.749,22.75,22.734,22.74,3751.0,BXMT
+2023-09-11 11:27:00,22.729,22.75,22.729,22.75,3112.0,BXMT
+2023-09-11 11:26:00,22.729,22.731,22.725,22.726,1198.0,BXMT
+2023-09-11 11:25:00,22.72,22.726,22.72,22.721,3673.0,BXMT
+2023-09-11 11:24:00,22.695,22.731,22.691,22.726,7231.0,BXMT
+2023-09-11 11:23:00,22.705,22.706,22.691,22.692,7478.0,BXMT
+2023-09-11 11:22:00,22.695,22.706,22.695,22.706,1587.0,BXMT
+2023-09-11 11:21:00,22.71,22.716,22.691,22.701,6935.0,BXMT
+2023-09-11 11:20:00,22.686,22.701,22.676,22.701,5663.0,BXMT
+2023-09-11 11:19:00,22.695,22.701,22.691,22.692,2511.0,BXMT
+2023-09-11 11:18:00,22.695,22.697,22.691,22.693,1340.0,BXMT
+2023-09-11 11:17:00,22.67,22.701,22.67,22.701,8420.0,BXMT
+2023-09-11 11:16:00,22.666,22.672,22.666,22.667,2922.0,BXMT
+2023-09-11 11:15:00,22.666,22.677,22.661,22.672,4787.0,BXMT
+2023-09-11 11:14:00,22.661,22.677,22.661,22.672,2857.0,BXMT
+2023-09-11 11:13:00,22.656,22.682,22.656,22.662,16115.0,BXMT
+2023-09-11 11:12:00,22.652,22.658,22.652,22.658,1330.0,BXMT
+2023-09-11 11:11:00,22.656,22.658,22.652,22.653,2779.0,BXMT
+2023-09-11 11:10:00,22.642,22.653,22.642,22.653,2673.0,BXMT
+2023-09-11 11:09:00,22.647,22.648,22.647,22.648,255.0,BXMT
+2023-09-11 11:08:00,22.661,22.662,22.642,22.643,2309.0,BXMT
+2023-09-11 11:07:00,22.652,22.653,22.652,22.653,506.0,BXMT
+2023-09-11 11:06:00,22.647,22.662,22.647,22.658,1536.0,BXMT
+2023-09-11 11:05:00,22.691,22.692,22.652,22.653,11958.0,BXMT
+2023-09-11 11:04:00,22.72,22.721,22.656,22.687,25306.0,BXMT
+2023-09-11 11:03:00,22.749,22.75,22.72,22.73,3592.0,BXMT
+2023-09-11 11:02:00,22.798,22.799,22.768,22.769,3384.0,BXMT
+2023-09-11 11:01:00,22.788,22.808,22.783,22.804,3169.0,BXMT
+2023-09-11 11:00:00,22.773,22.779,22.768,22.779,3984.0,BXMT
+2023-09-11 10:59:00,22.763,22.784,22.763,22.769,5306.0,BXMT
+2023-09-11 10:58:00,22.759,22.769,22.754,22.765,4165.0,BXMT
+2023-09-11 10:57:00,22.763,22.774,22.754,22.755,5718.0,BXMT
+2023-09-11 10:56:00,22.759,22.765,22.749,22.765,13774.0,BXMT
+2023-09-11 10:55:00,22.744,22.76,22.739,22.76,7504.0,BXMT
+2023-09-11 10:54:00,22.739,22.75,22.729,22.75,4280.0,BXMT
+2023-09-11 10:53:00,22.729,22.75,22.729,22.74,4307.0,BXMT
+2023-09-11 10:52:00,22.725,22.731,22.725,22.731,2210.0,BXMT
+2023-09-11 10:51:00,22.744,22.745,22.725,22.726,4100.0,BXMT
+2023-09-11 10:50:00,22.739,22.75,22.734,22.745,7813.0,BXMT
+2023-09-11 10:49:00,22.744,22.745,22.734,22.735,2592.0,BXMT
+2023-09-11 10:48:00,22.739,22.76,22.734,22.74,8284.0,BXMT
+2023-09-11 10:47:00,22.74,22.76,22.74,22.75,12279.0,BXMT
+2023-09-11 10:46:00,22.734,22.76,22.734,22.75,7372.0,BXMT
+2023-09-11 10:45:00,22.729,22.75,22.729,22.735,3581.0,BXMT
+2023-09-11 10:44:00,22.729,22.735,22.715,22.731,6087.0,BXMT
+2023-09-11 10:43:00,22.749,22.76,22.739,22.74,9700.0,BXMT
+2023-09-11 10:42:00,22.739,22.76,22.739,22.755,4120.0,BXMT
+2023-09-11 10:41:00,22.715,22.75,22.71,22.75,9068.0,BXMT
+2023-09-11 10:40:00,22.71,22.721,22.705,22.711,17612.0,BXMT
+2023-09-11 10:39:00,22.686,22.711,22.686,22.711,9652.0,BXMT
+2023-09-11 10:38:00,22.661,22.692,22.661,22.687,5632.0,BXMT
+2023-09-11 10:37:00,22.671,22.677,22.652,22.658,8314.0,BXMT
+2023-09-11 10:36:00,22.661,22.692,22.652,22.682,23876.0,BXMT
+2023-09-11 10:35:00,22.661,22.672,22.652,22.672,5285.0,BXMT
+2023-09-11 10:34:00,22.681,22.682,22.656,22.658,7294.0,BXMT
+2023-09-11 10:33:00,22.671,22.682,22.671,22.682,4253.0,BXMT
+2023-09-11 10:32:00,22.652,22.682,22.652,22.677,2573.0,BXMT
+2023-09-11 10:31:00,22.647,22.662,22.642,22.653,7095.0,BXMT
+2023-09-11 10:30:00,22.642,22.653,22.637,22.653,3343.0,BXMT
+2023-09-11 10:29:00,22.647,22.672,22.642,22.643,10866.0,BXMT
+2023-09-11 10:28:00,22.618,22.662,22.613,22.648,11468.0,BXMT
+2023-09-11 10:27:00,22.613,22.643,22.603,22.619,11251.0,BXMT
+2023-09-11 10:26:00,22.588,22.624,22.584,22.609,17804.0,BXMT
+2023-09-11 10:25:00,22.559,22.594,22.554,22.59,7809.0,BXMT
+2023-09-11 10:24:00,22.535,22.56,22.53,22.56,6097.0,BXMT
+2023-09-11 10:23:00,22.535,22.541,22.535,22.541,1050.0,BXMT
+2023-09-11 10:22:00,22.535,22.546,22.535,22.541,2756.0,BXMT
+2023-09-11 10:21:00,22.515,22.526,22.515,22.526,1941.0,BXMT
+2023-09-11 10:20:00,22.525,22.526,22.511,22.512,1839.0,BXMT
+2023-09-11 10:19:00,22.53,22.531,22.525,22.531,746.0,BXMT
+2023-09-11 10:18:00,22.511,22.536,22.506,22.531,2129.0,BXMT
+2023-09-11 10:17:00,22.506,22.521,22.506,22.517,2628.0,BXMT
+2023-09-11 10:16:00,22.515,22.521,22.506,22.512,3716.0,BXMT
+2023-09-11 10:15:00,22.515,22.517,22.506,22.512,2226.0,BXMT
+2023-09-11 10:14:00,22.501,22.525,22.501,22.525,3840.0,BXMT
+2023-09-11 10:13:00,22.496,22.507,22.496,22.507,633.0,BXMT
+2023-09-11 10:12:00,22.472,22.478,22.469,22.478,1419.0,BXMT
+2023-09-11 10:11:00,22.472,22.483,22.472,22.473,5673.0,BXMT
+2023-09-11 10:10:00,22.472,22.497,22.467,22.473,15673.0,BXMT
+2023-09-11 10:09:00,22.496,22.497,22.468,22.473,4931.0,BXMT
+2023-09-11 10:08:00,22.501,22.507,22.501,22.507,844.0,BXMT
+2023-09-11 10:07:00,22.515,22.517,22.496,22.502,4119.0,BXMT
+2023-09-11 10:06:00,22.486,22.521,22.481,22.521,4965.0,BXMT
+2023-09-11 10:05:00,22.501,22.502,22.472,22.492,10820.0,BXMT
+2023-09-11 10:04:00,22.501,22.502,22.501,22.502,690.0,BXMT
+2023-09-11 10:03:00,22.501,22.502,22.501,22.502,1679.0,BXMT
+2023-09-11 10:02:00,22.52,22.521,22.506,22.507,4348.0,BXMT
+2023-09-11 10:01:00,22.52,22.551,22.52,22.531,8795.0,BXMT
+2023-09-11 10:00:00,22.554,22.56,22.515,22.521,9120.0,BXMT
+2023-09-11 09:59:00,22.545,22.56,22.545,22.555,3052.0,BXMT
+2023-09-11 09:58:00,22.559,22.56,22.535,22.536,5226.0,BXMT
+2023-09-11 09:57:00,22.569,22.57,22.545,22.555,5125.0,BXMT
+2023-09-11 09:56:00,22.584,22.585,22.559,22.575,4889.0,BXMT
+2023-09-11 09:55:00,22.593,22.594,22.574,22.582,1447.0,BXMT
+2023-09-11 09:54:00,22.579,22.594,22.574,22.585,5033.0,BXMT
+2023-09-11 09:53:00,22.593,22.599,22.564,22.58,5338.0,BXMT
+2023-09-11 09:52:00,22.622,22.623,22.593,22.604,3383.0,BXMT
+2023-09-11 09:51:00,22.569,22.628,22.569,22.628,7988.0,BXMT
+2023-09-11 09:50:00,22.563,22.575,22.563,22.575,3859.0,BXMT
+2023-09-11 09:49:00,22.54,22.555,22.515,22.555,4621.0,BXMT
+2023-09-11 09:48:00,22.545,22.56,22.535,22.56,1087.0,BXMT
+2023-09-11 09:47:00,22.574,22.575,22.52,22.521,5277.0,BXMT
+2023-09-11 09:46:00,22.622,22.624,22.574,22.575,2651.0,BXMT
+2023-09-11 09:45:00,22.642,22.667,22.632,22.648,5862.0,BXMT
+2023-09-11 09:44:00,22.647,22.662,22.632,22.643,9173.0,BXMT
+2023-09-11 09:43:00,22.632,22.653,22.618,22.648,16088.0,BXMT
+2023-09-11 09:42:00,22.647,22.653,22.632,22.648,6656.0,BXMT
+2023-09-11 09:41:00,22.632,22.653,22.632,22.643,9172.0,BXMT
+2023-09-11 09:40:00,22.642,22.643,22.618,22.624,4492.0,BXMT
+2023-09-11 09:39:00,22.579,22.648,22.536,22.643,53256.0,BXMT
+2023-09-11 09:38:00,22.545,22.59,22.52,22.585,5676.0,BXMT
+2023-09-11 09:37:00,22.564,22.565,22.545,22.546,3073.0,BXMT
+2023-09-11 09:36:00,22.535,22.555,22.535,22.546,2687.0,BXMT
+2023-09-11 09:35:00,22.515,22.517,22.515,22.517,385.0,BXMT
+2023-09-11 09:34:00,22.525,22.526,22.486,22.497,579.0,BXMT
+2023-09-11 09:33:00,22.525,22.541,22.515,22.517,4312.0,BXMT
+2023-09-11 09:32:00,22.574,22.575,22.546,22.547,903.0,BXMT
+2023-09-11 09:31:00,22.584,22.585,22.584,22.585,507.0,BXMT
+2023-09-11 09:30:00,22.564,22.565,22.564,22.565,24420.0,BXMT
+2023-09-11 09:25:00,22.729,22.731,22.729,22.731,11.0,BXMT
+2023-09-11 09:23:00,22.739,22.74,22.739,22.74,1.0,BXMT
+2023-09-11 08:03:00,22.117,22.118,22.117,22.118,2.0,BXMT
+2023-09-11 08:02:00,22.467,22.468,22.467,22.468,5.0,BXMT
+2023-09-11 08:00:00,22.379,22.38,22.379,22.38,1.0,BXMT
+2023-09-11 07:28:00,22.603,22.604,22.603,22.604,1.0,BXMT
+2023-09-11 07:00:00,22.477,22.653,22.467,22.653,2047.0,BXMT
+2023-09-11 05:35:00,22.457,22.468,22.457,22.468,301.0,BXMT
diff --git a/data/BXMX_2023_10_3.csv b/data/BXMX_2023_10_3.csv
new file mode 100644
index 000000000..1cc52e02b
--- /dev/null
+++ b/data/BXMX_2023_10_3.csv
@@ -0,0 +1,3232 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 15:23:00,12.62,12.63,12.62,12.626,7751.0,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 13:58:00,12.643,12.643,12.64,12.64,2269.0,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 12:36:00,12.68,12.68,12.68,12.68,126.0,BXMX
+2023-10-02 12:34:00,12.687,12.687,12.687,12.687,401.0,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 11:36:00,12.704,12.704,12.704,12.704,1502.0,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 14:20:00,12.518,12.518,12.518,12.518,100.0,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 11:53:00,12.572,12.572,12.571,12.572,300.0,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 11:23:00,12.58,12.582,12.58,12.582,400.0,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 11:04:00,12.572,12.572,12.571,12.572,500.0,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 10:50:00,12.572,12.572,12.571,12.572,500.0,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
+2023-09-28 19:00:00,12.48,12.48,12.48,12.48,489.0,BXMX
+2023-09-28 18:30:00,12.48,12.48,12.48,12.48,489.0,BXMX
+2023-09-28 17:44:00,12.29,12.29,12.29,12.29,20.0,BXMX
+2023-09-28 16:10:00,12.48,12.48,12.48,12.48,489.0,BXMX
+2023-09-28 16:00:00,12.49,12.49,12.48,12.48,1112.0,BXMX
+2023-09-28 15:59:00,12.48,12.49,12.48,12.49,3562.0,BXMX
+2023-09-28 15:58:00,12.48,12.485,12.48,12.485,2074.0,BXMX
+2023-09-28 15:57:00,12.48,12.487,12.48,12.48,2259.0,BXMX
+2023-09-28 15:56:00,12.485,12.485,12.48,12.48,1596.0,BXMX
+2023-09-28 15:55:00,12.48,12.485,12.48,12.485,1804.0,BXMX
+2023-09-28 15:54:00,12.48,12.485,12.48,12.48,1583.0,BXMX
+2023-09-28 15:53:00,12.485,12.485,12.48,12.485,1332.0,BXMX
+2023-09-28 15:52:00,12.485,12.485,12.48,12.485,1303.0,BXMX
+2023-09-28 15:51:00,12.48,12.485,12.48,12.48,400.0,BXMX
+2023-09-28 15:50:00,12.48,12.487,12.48,12.48,1642.0,BXMX
+2023-09-28 15:49:00,12.48,12.485,12.48,12.481,2888.0,BXMX
+2023-09-28 15:48:00,12.485,12.485,12.48,12.48,1087.0,BXMX
+2023-09-28 15:47:00,12.485,12.485,12.48,12.48,705.0,BXMX
+2023-09-28 15:46:00,12.485,12.485,12.485,12.485,300.0,BXMX
+2023-09-28 15:45:00,12.48,12.49,12.48,12.485,1779.0,BXMX
+2023-09-28 15:44:00,12.48,12.485,12.48,12.48,702.0,BXMX
+2023-09-28 15:43:00,12.48,12.485,12.48,12.482,1025.0,BXMX
+2023-09-28 15:42:00,12.48,12.48,12.48,12.48,500.0,BXMX
+2023-09-28 15:41:00,12.485,12.485,12.48,12.485,800.0,BXMX
+2023-09-28 15:40:00,12.48,12.485,12.48,12.485,700.0,BXMX
+2023-09-28 15:39:00,12.48,12.48,12.48,12.48,400.0,BXMX
+2023-09-28 15:38:00,12.48,12.48,12.48,12.48,1146.0,BXMX
+2023-09-28 15:37:00,12.485,12.485,12.48,12.48,792.0,BXMX
+2023-09-28 15:36:00,12.48,12.48,12.48,12.48,500.0,BXMX
+2023-09-28 15:35:00,12.485,12.485,12.48,12.48,500.0,BXMX
+2023-09-28 15:34:00,12.48,12.48,12.48,12.48,400.0,BXMX
+2023-09-28 15:33:00,12.49,12.49,12.48,12.485,800.0,BXMX
+2023-09-28 15:32:00,12.49,12.49,12.49,12.49,600.0,BXMX
+2023-09-28 15:31:00,12.49,12.495,12.49,12.49,600.0,BXMX
+2023-09-28 15:30:00,12.49,12.495,12.49,12.49,300.0,BXMX
+2023-09-28 15:29:00,12.495,12.495,12.49,12.495,992.0,BXMX
+2023-09-28 15:28:00,12.49,12.495,12.49,12.49,500.0,BXMX
+2023-09-28 15:27:00,12.49,12.495,12.49,12.495,200.0,BXMX
+2023-09-28 15:26:00,12.49,12.495,12.49,12.495,800.0,BXMX
+2023-09-28 15:25:00,12.495,12.495,12.49,12.49,771.0,BXMX
+2023-09-28 15:24:00,12.49,12.495,12.49,12.495,700.0,BXMX
+2023-09-28 15:23:00,12.49,12.496,12.49,12.49,1100.0,BXMX
+2023-09-28 15:22:00,12.49,12.495,12.49,12.495,274.0,BXMX
+2023-09-28 15:20:00,12.495,12.5,12.495,12.5,1132.0,BXMX
+2023-09-28 15:17:00,12.495,12.495,12.495,12.495,159.0,BXMX
+2023-09-28 15:16:00,12.495,12.495,12.495,12.495,400.0,BXMX
+2023-09-28 15:15:00,12.481,12.5,12.481,12.5,5410.0,BXMX
+2023-09-28 15:14:00,12.48,12.49,12.48,12.49,900.0,BXMX
+2023-09-28 15:13:00,12.48,12.495,12.48,12.49,1700.0,BXMX
+2023-09-28 15:12:00,12.49,12.49,12.48,12.49,1000.0,BXMX
+2023-09-28 15:11:00,12.48,12.48,12.48,12.48,600.0,BXMX
+2023-09-28 15:10:00,12.48,12.49,12.48,12.49,1100.0,BXMX
+2023-09-28 15:09:00,12.48,12.48,12.48,12.48,700.0,BXMX
+2023-09-28 15:08:00,12.48,12.48,12.48,12.48,400.0,BXMX
+2023-09-28 15:07:00,12.48,12.495,12.48,12.48,700.0,BXMX
+2023-09-28 15:06:00,12.48,12.495,12.48,12.495,824.0,BXMX
+2023-09-28 15:05:00,12.48,12.48,12.48,12.48,400.0,BXMX
+2023-09-28 15:04:00,12.48,12.48,12.48,12.48,400.0,BXMX
+2023-09-28 15:03:00,12.48,12.48,12.48,12.48,300.0,BXMX
+2023-09-28 15:02:00,12.48,12.48,12.48,12.48,500.0,BXMX
+2023-09-28 15:01:00,12.48,12.48,12.48,12.48,300.0,BXMX
+2023-09-28 15:00:00,12.48,12.51,12.48,12.48,9979.0,BXMX
+2023-09-28 14:59:00,12.495,12.495,12.48,12.48,532.0,BXMX
+2023-09-28 14:58:00,12.48,12.51,12.48,12.48,2210.0,BXMX
+2023-09-28 14:57:00,12.48,12.5,12.48,12.48,700.0,BXMX
+2023-09-28 14:56:00,12.48,12.495,12.48,12.48,2400.0,BXMX
+2023-09-28 14:55:00,12.48,12.51,12.48,12.48,1965.0,BXMX
+2023-09-28 14:54:00,12.48,12.495,12.48,12.48,2750.0,BXMX
+2023-09-28 14:53:00,12.48,12.51,12.48,12.48,1478.0,BXMX
+2023-09-28 14:52:00,12.48,12.5,12.48,12.48,1200.0,BXMX
+2023-09-28 14:51:00,12.49,12.49,12.48,12.48,400.0,BXMX
+2023-09-28 14:50:00,12.49,12.505,12.49,12.49,600.0,BXMX
+2023-09-28 14:49:00,12.505,12.505,12.49,12.49,500.0,BXMX
+2023-09-28 14:48:00,12.49,12.49,12.49,12.49,400.0,BXMX
+2023-09-28 14:47:00,12.5,12.5,12.49,12.49,500.0,BXMX
+2023-09-28 14:46:00,12.52,12.52,12.52,12.52,100.0,BXMX
+2023-09-28 14:44:00,12.5,12.505,12.5,12.505,1200.0,BXMX
+2023-09-28 14:43:00,12.505,12.505,12.505,12.505,254.0,BXMX
+2023-09-28 14:42:00,12.5,12.51,12.5,12.505,856.0,BXMX
+2023-09-28 14:41:00,12.5,12.5,12.5,12.5,300.0,BXMX
+2023-09-28 14:40:00,12.5,12.51,12.5,12.5,701.0,BXMX
+2023-09-28 14:39:00,12.5,12.515,12.5,12.5,400.0,BXMX
+2023-09-28 14:38:00,12.5,12.5,12.5,12.5,400.0,BXMX
+2023-09-28 14:37:00,12.5,12.5,12.5,12.5,400.0,BXMX
+2023-09-28 14:36:00,12.5,12.5,12.5,12.5,500.0,BXMX
+2023-09-28 14:35:00,12.5,12.515,12.5,12.5,900.0,BXMX
+2023-09-28 14:34:00,12.52,12.52,12.5,12.5,400.0,BXMX
+2023-09-28 14:33:00,12.53,12.53,12.53,12.53,300.0,BXMX
+2023-09-28 14:32:00,12.53,12.53,12.53,12.53,400.0,BXMX
+2023-09-28 14:31:00,12.53,12.535,12.53,12.535,600.0,BXMX
+2023-09-28 14:30:00,12.53,12.535,12.53,12.53,500.0,BXMX
+2023-09-28 14:29:00,12.53,12.535,12.53,12.535,400.0,BXMX
+2023-09-28 14:28:00,12.535,12.535,12.53,12.53,300.0,BXMX
+2023-09-28 14:27:00,12.53,12.54,12.53,12.535,600.0,BXMX
+2023-09-28 14:26:00,12.53,12.537,12.53,12.53,500.0,BXMX
+2023-09-28 14:25:00,12.53,12.53,12.53,12.53,700.0,BXMX
+2023-09-28 14:24:00,12.53,12.53,12.53,12.53,600.0,BXMX
+2023-09-28 14:23:00,12.53,12.54,12.53,12.53,3855.0,BXMX
+2023-09-28 14:22:00,12.53,12.54,12.53,12.53,1700.0,BXMX
+2023-09-28 14:21:00,12.52,12.53,12.52,12.53,600.0,BXMX
+2023-09-28 14:19:00,12.55,12.55,12.535,12.535,324.0,BXMX
+2023-09-28 14:17:00,12.535,12.535,12.535,12.535,100.0,BXMX
+2023-09-28 14:16:00,12.535,12.535,12.535,12.535,200.0,BXMX
+2023-09-28 14:15:00,12.535,12.535,12.535,12.535,300.0,BXMX
+2023-09-28 14:14:00,12.535,12.535,12.535,12.535,100.0,BXMX
+2023-09-28 14:12:00,12.543,12.543,12.535,12.535,10205.0,BXMX
+2023-09-28 14:11:00,12.54,12.55,12.535,12.55,500.0,BXMX
+2023-09-28 14:10:00,12.54,12.54,12.535,12.535,500.0,BXMX
+2023-09-28 14:09:00,12.54,12.54,12.53,12.53,600.0,BXMX
+2023-09-28 14:08:00,12.53,12.53,12.53,12.53,922.0,BXMX
+2023-09-28 14:07:00,12.53,12.53,12.52,12.52,1382.0,BXMX
+2023-09-28 14:06:00,12.5,12.52,12.5,12.51,5490.0,BXMX
+2023-09-28 14:05:00,12.495,12.495,12.495,12.495,100.0,BXMX
+2023-09-28 14:04:00,12.495,12.495,12.495,12.495,300.0,BXMX
+2023-09-28 14:03:00,12.49,12.49,12.49,12.49,3215.0,BXMX
+2023-09-28 14:02:00,12.485,12.485,12.485,12.485,200.0,BXMX
+2023-09-28 14:01:00,12.485,12.485,12.485,12.485,100.0,BXMX
+2023-09-28 14:00:00,12.48,12.485,12.48,12.485,6622.0,BXMX
+2023-09-28 13:59:00,12.49,12.49,12.49,12.49,100.0,BXMX
+2023-09-28 13:58:00,12.49,12.49,12.49,12.49,100.0,BXMX
+2023-09-28 13:56:00,12.49,12.49,12.49,12.49,100.0,BXMX
+2023-09-28 13:55:00,12.49,12.49,12.49,12.49,100.0,BXMX
+2023-09-28 13:54:00,12.49,12.49,12.49,12.49,100.0,BXMX
+2023-09-28 13:53:00,12.49,12.49,12.49,12.49,100.0,BXMX
+2023-09-28 13:51:00,12.46,12.48,12.46,12.48,6280.0,BXMX
+2023-09-28 13:50:00,12.46,12.47,12.46,12.46,500.0,BXMX
+2023-09-28 13:49:00,12.46,12.46,12.46,12.46,400.0,BXMX
+2023-09-28 13:48:00,12.46,12.47,12.46,12.46,300.0,BXMX
+2023-09-28 13:47:00,12.46,12.47,12.46,12.47,600.0,BXMX
+2023-09-28 13:46:00,12.47,12.47,12.47,12.47,600.0,BXMX
+2023-09-28 13:45:00,12.47,12.48,12.47,12.48,500.0,BXMX
+2023-09-28 13:44:00,12.48,12.48,12.47,12.48,500.0,BXMX
+2023-09-28 13:43:00,12.47,12.48,12.47,12.47,500.0,BXMX
+2023-09-28 13:42:00,12.48,12.485,12.48,12.48,500.0,BXMX
+2023-09-28 13:41:00,12.48,12.49,12.48,12.48,500.0,BXMX
+2023-09-28 13:40:00,12.48,12.49,12.48,12.48,500.0,BXMX
+2023-09-28 13:39:00,12.48,12.49,12.48,12.48,400.0,BXMX
+2023-09-28 13:38:00,12.5,12.5,12.48,12.48,600.0,BXMX
+2023-09-28 13:37:00,12.49,12.5,12.49,12.49,500.0,BXMX
+2023-09-28 13:36:00,12.5,12.5,12.49,12.5,370.0,BXMX
+2023-09-28 13:35:00,12.5,12.505,12.5,12.505,300.0,BXMX
+2023-09-28 13:34:00,12.5,12.5,12.5,12.5,400.0,BXMX
+2023-09-28 13:33:00,12.505,12.505,12.505,12.505,100.0,BXMX
+2023-09-28 13:32:00,12.51,12.51,12.5,12.5,1202.0,BXMX
+2023-09-28 13:31:00,12.51,12.52,12.51,12.52,400.0,BXMX
+2023-09-28 13:30:00,12.52,12.52,12.51,12.51,873.0,BXMX
+2023-09-28 13:29:00,12.52,12.52,12.51,12.51,825.0,BXMX
+2023-09-28 13:28:00,12.521,12.525,12.52,12.525,1750.0,BXMX
+2023-09-28 13:27:00,12.52,12.525,12.52,12.52,500.0,BXMX
+2023-09-28 13:26:00,12.52,12.52,12.52,12.52,400.0,BXMX
+2023-09-28 13:25:00,12.52,12.52,12.52,12.52,300.0,BXMX
+2023-09-28 13:24:00,12.52,12.525,12.52,12.525,423.0,BXMX
+2023-09-28 13:23:00,12.52,12.52,12.52,12.52,500.0,BXMX
+2023-09-28 13:22:00,12.52,12.52,12.52,12.52,600.0,BXMX
+2023-09-28 13:21:00,12.52,12.52,12.52,12.52,500.0,BXMX
+2023-09-28 13:20:00,12.52,12.52,12.52,12.52,400.0,BXMX
+2023-09-28 13:19:00,12.52,12.525,12.52,12.52,600.0,BXMX
+2023-09-28 13:18:00,12.52,12.521,12.52,12.52,968.0,BXMX
+2023-09-28 13:17:00,12.52,12.52,12.52,12.52,600.0,BXMX
+2023-09-28 13:16:00,12.52,12.525,12.52,12.52,800.0,BXMX
+2023-09-28 13:15:00,12.52,12.523,12.52,12.523,488.0,BXMX
+2023-09-28 13:14:00,12.52,12.525,12.52,12.525,500.0,BXMX
+2023-09-28 13:13:00,12.52,12.525,12.52,12.525,500.0,BXMX
+2023-09-28 13:12:00,12.52,12.52,12.52,12.52,306.0,BXMX
+2023-09-28 13:11:00,12.52,12.52,12.52,12.52,400.0,BXMX
+2023-09-28 13:10:00,12.54,12.54,12.54,12.54,818.0,BXMX
+2023-09-28 13:09:00,12.54,12.545,12.54,12.545,347.0,BXMX
+2023-09-28 13:08:00,12.54,12.545,12.54,12.545,600.0,BXMX
+2023-09-28 13:07:00,12.54,12.545,12.54,12.545,500.0,BXMX
+2023-09-28 13:06:00,12.54,12.542,12.54,12.54,1377.0,BXMX
+2023-09-28 13:05:00,12.55,12.555,12.55,12.55,2091.0,BXMX
+2023-09-28 13:04:00,12.55,12.555,12.55,12.555,500.0,BXMX
+2023-09-28 13:03:00,12.55,12.555,12.55,12.55,300.0,BXMX
+2023-09-28 13:02:00,12.55,12.55,12.55,12.55,300.0,BXMX
+2023-09-28 13:01:00,12.55,12.555,12.55,12.555,353.0,BXMX
+2023-09-28 13:00:00,12.55,12.555,12.55,12.555,2400.0,BXMX
+2023-09-28 12:59:00,12.55,12.55,12.55,12.55,306.0,BXMX
+2023-09-28 12:58:00,12.55,12.555,12.55,12.555,500.0,BXMX
+2023-09-28 12:57:00,12.55,12.555,12.55,12.555,360.0,BXMX
+2023-09-28 12:56:00,12.55,12.55,12.55,12.55,100.0,BXMX
+2023-09-28 12:55:00,12.55,12.555,12.55,12.555,700.0,BXMX
+2023-09-28 12:54:00,12.55,12.555,12.55,12.55,2684.0,BXMX
+2023-09-28 12:53:00,12.55,12.55,12.55,12.55,100.0,BXMX
+2023-09-28 12:52:00,12.552,12.553,12.552,12.552,106.0,BXMX
+2023-09-28 12:51:00,12.555,12.555,12.555,12.555,196.0,BXMX
+2023-09-28 12:50:00,12.55,12.555,12.55,12.555,800.0,BXMX
+2023-09-28 12:49:00,12.56,12.56,12.55,12.55,286.0,BXMX
+2023-09-28 12:48:00,12.55,12.555,12.55,12.55,3743.0,BXMX
+2023-09-28 12:47:00,12.55,12.555,12.55,12.55,411.0,BXMX
+2023-09-28 12:46:00,12.55,12.55,12.55,12.55,326.0,BXMX
+2023-09-28 12:45:00,12.555,12.555,12.55,12.555,1005.0,BXMX
+2023-09-28 12:44:00,12.55,12.555,12.55,12.55,300.0,BXMX
+2023-09-28 12:43:00,12.555,12.555,12.55,12.55,400.0,BXMX
+2023-09-28 12:41:00,12.555,12.559,12.551,12.551,1184.0,BXMX
+2023-09-28 12:40:00,12.555,12.56,12.555,12.56,600.0,BXMX
+2023-09-28 12:37:00,12.555,12.555,12.555,12.555,200.0,BXMX
+2023-09-28 12:35:00,12.555,12.555,12.555,12.555,100.0,BXMX
+2023-09-28 12:34:00,12.555,12.555,12.55,12.55,922.0,BXMX
+2023-09-28 12:32:00,12.55,12.555,12.55,12.555,929.0,BXMX
+2023-09-28 12:31:00,12.555,12.555,12.555,12.555,625.0,BXMX
+2023-09-28 12:30:00,12.555,12.56,12.55,12.555,1500.0,BXMX
+2023-09-28 12:29:00,12.55,12.555,12.55,12.55,1100.0,BXMX
+2023-09-28 12:28:00,12.55,12.55,12.55,12.55,300.0,BXMX
+2023-09-28 12:27:00,12.56,12.56,12.55,12.555,648.0,BXMX
+2023-09-28 12:26:00,12.55,12.56,12.55,12.55,500.0,BXMX
+2023-09-28 12:25:00,12.55,12.55,12.55,12.55,400.0,BXMX
+2023-09-28 12:24:00,12.55,12.555,12.55,12.55,801.0,BXMX
+2023-09-28 12:23:00,12.55,12.555,12.55,12.555,600.0,BXMX
+2023-09-28 12:22:00,12.555,12.555,12.55,12.55,510.0,BXMX
+2023-09-28 12:21:00,12.551,12.551,12.551,12.551,132.0,BXMX
+2023-09-28 12:20:00,12.55,12.555,12.55,12.555,704.0,BXMX
+2023-09-28 12:19:00,12.55,12.555,12.55,12.555,1109.0,BXMX
+2023-09-28 12:18:00,12.555,12.555,12.555,12.555,100.0,BXMX
+2023-09-28 12:17:00,12.56,12.56,12.555,12.555,350.0,BXMX
+2023-09-28 12:16:00,12.555,12.555,12.555,12.555,100.0,BXMX
+2023-09-28 12:15:00,12.555,12.557,12.55,12.557,1591.0,BXMX
+2023-09-28 12:13:00,12.55,12.555,12.55,12.555,900.0,BXMX
+2023-09-28 12:12:00,12.55,12.56,12.55,12.555,1003.0,BXMX
+2023-09-28 12:11:00,12.55,12.56,12.55,12.56,3488.0,BXMX
+2023-09-28 12:10:00,12.54,12.55,12.54,12.55,1663.0,BXMX
+2023-09-28 12:09:00,12.56,12.56,12.55,12.55,3346.0,BXMX
+2023-09-28 12:08:00,12.56,12.565,12.56,12.565,1069.0,BXMX
+2023-09-28 12:07:00,12.56,12.569,12.56,12.56,975.0,BXMX
+2023-09-28 12:06:00,12.562,12.565,12.56,12.56,1631.0,BXMX
+2023-09-28 12:04:00,12.56,12.565,12.56,12.565,800.0,BXMX
+2023-09-28 12:03:00,12.56,12.565,12.56,12.56,1513.0,BXMX
+2023-09-28 12:02:00,12.565,12.565,12.565,12.565,300.0,BXMX
+2023-09-28 12:01:00,12.56,12.56,12.56,12.56,500.0,BXMX
+2023-09-28 12:00:00,12.565,12.57,12.565,12.57,550.0,BXMX
+2023-09-28 11:59:00,12.565,12.565,12.565,12.565,200.0,BXMX
+2023-09-28 11:57:00,12.565,12.565,12.565,12.565,100.0,BXMX
+2023-09-28 11:56:00,12.565,12.565,12.56,12.56,2364.0,BXMX
+2023-09-28 11:54:00,12.565,12.565,12.565,12.565,205.0,BXMX
+2023-09-28 11:53:00,12.565,12.565,12.565,12.565,100.0,BXMX
+2023-09-28 11:51:00,12.565,12.565,12.565,12.565,200.0,BXMX
+2023-09-28 11:49:00,12.565,12.57,12.565,12.57,779.0,BXMX
+2023-09-28 11:48:00,12.565,12.57,12.56,12.57,1047.0,BXMX
+2023-09-28 11:46:00,12.565,12.565,12.565,12.565,300.0,BXMX
+2023-09-28 11:45:00,12.56,12.565,12.56,12.565,1309.0,BXMX
+2023-09-28 11:44:00,12.54,12.54,12.54,12.54,725.0,BXMX
+2023-09-28 11:43:00,12.54,12.56,12.54,12.56,900.0,BXMX
+2023-09-28 11:42:00,12.54,12.54,12.54,12.54,400.0,BXMX
+2023-09-28 11:41:00,12.54,12.54,12.54,12.54,701.0,BXMX
+2023-09-28 11:39:00,12.545,12.545,12.545,12.545,1490.0,BXMX
+2023-09-28 11:38:00,12.57,12.57,12.57,12.57,336.0,BXMX
+2023-09-28 11:37:00,12.57,12.57,12.57,12.57,281.0,BXMX
+2023-09-28 11:36:00,12.57,12.57,12.57,12.57,160.0,BXMX
+2023-09-28 11:35:00,12.57,12.57,12.57,12.57,100.0,BXMX
+2023-09-28 11:32:00,12.555,12.56,12.54,12.54,828.0,BXMX
+2023-09-28 11:29:00,12.55,12.55,12.55,12.55,1012.0,BXMX
+2023-09-28 11:28:00,12.55,12.55,12.55,12.55,100.0,BXMX
+2023-09-28 11:25:00,12.54,12.54,12.54,12.54,204.0,BXMX
+2023-09-28 11:24:00,12.53,12.53,12.53,12.53,1038.0,BXMX
+2023-09-28 11:22:00,12.53,12.53,12.53,12.53,288.0,BXMX
+2023-09-28 11:21:00,12.53,12.53,12.53,12.53,200.0,BXMX
+2023-09-28 11:20:00,12.52,12.53,12.52,12.53,1471.0,BXMX
+2023-09-28 11:19:00,12.51,12.52,12.5,12.518,5614.0,BXMX
+2023-09-28 11:18:00,12.5,12.5,12.5,12.5,3295.0,BXMX
+2023-09-28 11:17:00,12.51,12.51,12.51,12.51,614.0,BXMX
+2023-09-28 11:16:00,12.5,12.51,12.5,12.51,355.0,BXMX
+2023-09-28 11:15:00,12.51,12.51,12.51,12.51,301.0,BXMX
+2023-09-28 11:14:00,12.49,12.51,12.49,12.51,2772.0,BXMX
+2023-09-28 11:13:00,12.51,12.51,12.51,12.51,173.0,BXMX
+2023-09-28 11:11:00,12.51,12.51,12.51,12.51,708.0,BXMX
+2023-09-28 11:10:00,12.49,12.51,12.49,12.51,3657.0,BXMX
+2023-09-28 11:08:00,12.5,12.5,12.5,12.5,657.0,BXMX
+2023-09-28 11:07:00,12.5,12.5,12.5,12.5,201.0,BXMX
+2023-09-28 11:05:00,12.5,12.5,12.5,12.5,157.0,BXMX
+2023-09-28 11:04:00,12.5,12.5,12.5,12.5,200.0,BXMX
+2023-09-28 11:02:00,12.491,12.5,12.491,12.5,349.0,BXMX
+2023-09-28 11:01:00,12.5,12.5,12.5,12.5,100.0,BXMX
+2023-09-28 11:00:00,12.5,12.5,12.5,12.5,227.0,BXMX
+2023-09-28 10:56:00,12.5,12.5,12.5,12.5,100.0,BXMX
+2023-09-28 10:55:00,12.5,12.5,12.5,12.5,628.0,BXMX
+2023-09-28 10:54:00,12.5,12.505,12.5,12.5,831.0,BXMX
+2023-09-28 10:53:00,12.51,12.51,12.51,12.51,132.0,BXMX
+2023-09-28 10:52:00,12.5,12.51,12.5,12.51,2079.0,BXMX
+2023-09-28 10:51:00,12.51,12.51,12.51,12.51,110.0,BXMX
+2023-09-28 10:50:00,12.51,12.51,12.51,12.51,144.0,BXMX
+2023-09-28 10:49:00,12.505,12.505,12.505,12.505,208.0,BXMX
+2023-09-28 10:48:00,12.51,12.51,12.5,12.505,500.0,BXMX
+2023-09-28 10:47:00,12.5,12.5,12.5,12.5,200.0,BXMX
+2023-09-28 10:46:00,12.5,12.5,12.498,12.497,378.0,BXMX
+2023-09-28 10:45:00,12.5,12.5,12.5,12.5,129.0,BXMX
+2023-09-28 10:44:00,12.49,12.49,12.49,12.49,200.0,BXMX
+2023-09-28 10:43:00,12.49,12.49,12.484,12.484,1110.0,BXMX
+2023-09-28 10:41:00,12.48,12.48,12.48,12.48,650.0,BXMX
+2023-09-28 10:40:00,12.49,12.49,12.49,12.49,257.0,BXMX
+2023-09-28 10:39:00,12.46,12.49,12.459,12.49,10710.0,BXMX
+2023-09-28 10:37:00,12.433,12.44,12.433,12.44,1237.0,BXMX
+2023-09-28 10:35:00,12.46,12.46,12.46,12.46,201.0,BXMX
+2023-09-28 10:32:00,12.46,12.46,12.444,12.46,417.0,BXMX
+2023-09-28 10:31:00,12.47,12.47,12.47,12.47,100.0,BXMX
+2023-09-28 10:30:00,12.47,12.47,12.47,12.47,174.0,BXMX
+2023-09-28 10:29:00,12.47,12.47,12.459,12.459,745.0,BXMX
+2023-09-28 10:28:00,12.47,12.47,12.47,12.47,100.0,BXMX
+2023-09-28 10:25:00,12.47,12.47,12.47,12.47,100.0,BXMX
+2023-09-28 10:18:00,12.47,12.47,12.47,12.47,100.0,BXMX
+2023-09-28 10:04:00,12.46,12.47,12.46,12.47,1711.0,BXMX
+2023-09-28 10:03:00,12.46,12.46,12.46,12.46,100.0,BXMX
+2023-09-28 10:01:00,12.46,12.46,12.46,12.46,300.0,BXMX
+2023-09-28 10:00:00,12.46,12.46,12.46,12.46,100.0,BXMX
+2023-09-28 09:59:00,12.46,12.46,12.46,12.46,100.0,BXMX
+2023-09-28 09:58:00,12.46,12.46,12.425,12.425,1965.0,BXMX
+2023-09-28 09:57:00,12.406,12.406,12.406,12.406,1000.0,BXMX
+2023-09-28 09:56:00,12.46,12.46,12.45,12.45,201.0,BXMX
+2023-09-28 09:55:00,12.45,12.46,12.45,12.46,300.0,BXMX
+2023-09-28 09:53:00,12.44,12.44,12.43,12.43,200.0,BXMX
+2023-09-28 09:52:00,12.424,12.424,12.424,12.424,100.0,BXMX
+2023-09-28 09:51:00,12.44,12.44,12.43,12.43,200.0,BXMX
+2023-09-28 09:49:00,12.403,12.403,12.403,12.403,809.0,BXMX
+2023-09-28 09:48:00,12.42,12.44,12.42,12.43,600.0,BXMX
+2023-09-28 09:47:00,12.44,12.44,12.43,12.43,200.0,BXMX
+2023-09-28 09:45:00,12.42,12.42,12.42,12.42,200.0,BXMX
+2023-09-28 09:44:00,12.42,12.42,12.42,12.42,200.0,BXMX
+2023-09-28 09:43:00,12.42,12.42,12.4,12.42,2847.0,BXMX
+2023-09-28 09:41:00,12.421,12.432,12.421,12.432,6308.0,BXMX
+2023-09-28 09:39:00,12.44,12.44,12.44,12.44,400.0,BXMX
+2023-09-28 09:38:00,12.44,12.44,12.44,12.44,400.0,BXMX
+2023-09-28 09:35:00,12.44,12.44,12.44,12.44,328.0,BXMX
+2023-09-28 09:34:00,12.4,12.44,12.4,12.44,1205.0,BXMX
+2023-09-28 09:30:00,12.38,12.4,12.38,12.4,22997.0,BXMX
+2023-09-28 09:25:00,12.49,12.5,12.49,12.5,1005.0,BXMX
+2023-09-27 19:00:00,12.41,12.41,12.41,12.41,967.0,BXMX
+2023-09-27 18:30:00,12.41,12.41,12.41,12.41,967.0,BXMX
+2023-09-27 16:35:00,12.41,12.41,12.41,12.41,637.0,BXMX
+2023-09-27 16:10:00,12.41,12.41,12.41,12.41,967.0,BXMX
+2023-09-27 16:00:00,12.42,12.42,12.41,12.41,2334.0,BXMX
+2023-09-27 15:59:00,12.42,12.42,12.41,12.42,1754.0,BXMX
+2023-09-27 15:58:00,12.42,12.42,12.41,12.42,6218.0,BXMX
+2023-09-27 15:57:00,12.42,12.42,12.42,12.42,1310.0,BXMX
+2023-09-27 15:56:00,12.42,12.42,12.42,12.42,300.0,BXMX
+2023-09-27 15:55:00,12.42,12.42,12.403,12.41,1206.0,BXMX
+2023-09-27 15:54:00,12.42,12.42,12.42,12.42,200.0,BXMX
+2023-09-27 15:53:00,12.41,12.41,12.41,12.41,200.0,BXMX
+2023-09-27 15:51:00,12.405,12.41,12.405,12.41,2228.0,BXMX
+2023-09-27 15:49:00,12.402,12.402,12.402,12.402,1005.0,BXMX
+2023-09-27 15:48:00,12.4,12.405,12.4,12.405,3914.0,BXMX
+2023-09-27 15:45:00,12.4,12.4,12.4,12.4,806.0,BXMX
+2023-09-27 15:44:00,12.4,12.4,12.4,12.4,850.0,BXMX
+2023-09-27 15:43:00,12.4,12.41,12.4,12.408,1761.0,BXMX
+2023-09-27 15:41:00,12.41,12.41,12.395,12.4,2559.0,BXMX
+2023-09-27 15:40:00,12.415,12.415,12.415,12.415,101.0,BXMX
+2023-09-27 15:39:00,12.415,12.415,12.415,12.415,100.0,BXMX
+2023-09-27 15:38:00,12.415,12.415,12.415,12.415,100.0,BXMX
+2023-09-27 15:36:00,12.425,12.425,12.42,12.42,1536.0,BXMX
+2023-09-27 15:35:00,12.425,12.425,12.425,12.425,100.0,BXMX
+2023-09-27 15:33:00,12.425,12.425,12.425,12.425,100.0,BXMX
+2023-09-27 15:32:00,12.425,12.425,12.425,12.425,100.0,BXMX
+2023-09-27 15:31:00,12.425,12.425,12.42,12.42,900.0,BXMX
+2023-09-27 15:30:00,12.43,12.43,12.42,12.425,1057.0,BXMX
+2023-09-27 15:29:00,12.43,12.43,12.425,12.425,400.0,BXMX
+2023-09-27 15:28:00,12.43,12.43,12.42,12.425,1000.0,BXMX
+2023-09-27 15:27:00,12.429,12.43,12.425,12.43,798.0,BXMX
+2023-09-27 15:26:00,12.43,12.43,12.429,12.43,471.0,BXMX
+2023-09-27 15:25:00,12.425,12.43,12.42,12.43,2439.0,BXMX
+2023-09-27 15:24:00,12.43,12.43,12.42,12.425,600.0,BXMX
+2023-09-27 15:23:00,12.43,12.43,12.43,12.43,200.0,BXMX
+2023-09-27 15:22:00,12.43,12.43,12.43,12.43,300.0,BXMX
+2023-09-27 15:21:00,12.43,12.43,12.43,12.43,200.0,BXMX
+2023-09-27 15:20:00,12.43,12.43,12.43,12.43,250.0,BXMX
+2023-09-27 15:19:00,12.43,12.43,12.425,12.425,366.0,BXMX
+2023-09-27 15:18:00,12.425,12.425,12.425,12.425,100.0,BXMX
+2023-09-27 15:17:00,12.435,12.44,12.43,12.43,1709.0,BXMX
+2023-09-27 15:16:00,12.435,12.435,12.435,12.435,100.0,BXMX
+2023-09-27 15:15:00,12.44,12.44,12.43,12.435,2335.0,BXMX
+2023-09-27 15:14:00,12.435,12.435,12.435,12.435,105.0,BXMX
+2023-09-27 15:13:00,12.435,12.435,12.43,12.435,775.0,BXMX
+2023-09-27 15:12:00,12.42,12.43,12.42,12.43,506.0,BXMX
+2023-09-27 15:11:00,12.415,12.42,12.415,12.42,201.0,BXMX
+2023-09-27 15:10:00,12.41,12.415,12.41,12.415,607.0,BXMX
+2023-09-27 15:09:00,12.41,12.41,12.41,12.41,154.0,BXMX
+2023-09-27 15:08:00,12.42,12.42,12.41,12.42,401.0,BXMX
+2023-09-27 15:07:00,12.4,12.41,12.4,12.41,1800.0,BXMX
+2023-09-27 15:06:00,12.4,12.4,12.4,12.4,1638.0,BXMX
+2023-09-27 15:05:00,12.4,12.4,12.4,12.4,425.0,BXMX
+2023-09-27 15:04:00,12.4,12.4,12.4,12.4,650.0,BXMX
+2023-09-27 15:03:00,12.4,12.4,12.4,12.4,104.0,BXMX
+2023-09-27 15:02:00,12.4,12.4,12.4,12.4,920.0,BXMX
+2023-09-27 15:01:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 15:00:00,12.4,12.4,12.4,12.4,200.0,BXMX
+2023-09-27 14:59:00,12.38,12.4,12.38,12.4,685.0,BXMX
+2023-09-27 14:58:00,12.399,12.4,12.399,12.4,330.0,BXMX
+2023-09-27 14:57:00,12.39,12.4,12.39,12.4,200.0,BXMX
+2023-09-27 14:55:00,12.4,12.4,12.4,12.4,438.0,BXMX
+2023-09-27 14:54:00,12.4,12.4,12.4,12.4,112.0,BXMX
+2023-09-27 14:53:00,12.39,12.4,12.39,12.4,300.0,BXMX
+2023-09-27 14:52:00,12.4,12.4,12.38,12.38,600.0,BXMX
+2023-09-27 14:51:00,12.4,12.4,12.4,12.4,205.0,BXMX
+2023-09-27 14:49:00,12.4,12.4,12.4,12.4,1404.0,BXMX
+2023-09-27 14:48:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 14:47:00,12.39,12.4,12.39,12.4,300.0,BXMX
+2023-09-27 14:46:00,12.385,12.385,12.385,12.385,100.0,BXMX
+2023-09-27 14:45:00,12.4,12.4,12.37,12.4,500.0,BXMX
+2023-09-27 14:44:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 14:43:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 14:42:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 14:41:00,12.4,12.4,12.372,12.4,1600.0,BXMX
+2023-09-27 14:38:00,12.385,12.4,12.385,12.4,200.0,BXMX
+2023-09-27 14:37:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 14:36:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 14:35:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 14:34:00,12.385,12.4,12.385,12.4,209.0,BXMX
+2023-09-27 14:33:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 14:32:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 14:31:00,12.39,12.4,12.39,12.4,200.0,BXMX
+2023-09-27 14:30:00,12.38,12.38,12.38,12.38,294.0,BXMX
+2023-09-27 14:29:00,12.375,12.375,12.375,12.375,100.0,BXMX
+2023-09-27 14:28:00,12.365,12.37,12.365,12.37,700.0,BXMX
+2023-09-27 14:27:00,12.36,12.361,12.36,12.361,762.0,BXMX
+2023-09-27 14:26:00,12.36,12.36,12.35,12.35,3752.0,BXMX
+2023-09-27 14:25:00,12.35,12.35,12.35,12.35,200.0,BXMX
+2023-09-27 14:24:00,12.35,12.35,12.342,12.342,300.0,BXMX
+2023-09-27 14:23:00,12.35,12.35,12.35,12.35,100.0,BXMX
+2023-09-27 14:22:00,12.35,12.35,12.35,12.35,100.0,BXMX
+2023-09-27 14:21:00,12.35,12.35,12.35,12.35,200.0,BXMX
+2023-09-27 14:20:00,12.345,12.345,12.345,12.345,100.0,BXMX
+2023-09-27 14:19:00,12.35,12.35,12.35,12.35,200.0,BXMX
+2023-09-27 14:18:00,12.35,12.35,12.345,12.345,500.0,BXMX
+2023-09-27 14:17:00,12.35,12.35,12.35,12.35,162.0,BXMX
+2023-09-27 14:16:00,12.35,12.35,12.35,12.35,200.0,BXMX
+2023-09-27 14:15:00,12.347,12.35,12.345,12.35,1368.0,BXMX
+2023-09-27 14:14:00,12.345,12.345,12.345,12.345,200.0,BXMX
+2023-09-27 14:13:00,12.345,12.345,12.345,12.345,100.0,BXMX
+2023-09-27 14:12:00,12.345,12.345,12.345,12.345,100.0,BXMX
+2023-09-27 14:11:00,12.345,12.345,12.345,12.345,100.0,BXMX
+2023-09-27 14:10:00,12.342,12.345,12.342,12.345,700.0,BXMX
+2023-09-27 14:08:00,12.35,12.35,12.35,12.35,100.0,BXMX
+2023-09-27 14:07:00,12.35,12.35,12.35,12.35,125.0,BXMX
+2023-09-27 14:06:00,12.36,12.36,12.34,12.34,1656.0,BXMX
+2023-09-27 14:05:00,12.36,12.36,12.34,12.34,1393.0,BXMX
+2023-09-27 14:04:00,12.35,12.35,12.35,12.35,700.0,BXMX
+2023-09-27 14:03:00,12.35,12.35,12.35,12.35,100.0,BXMX
+2023-09-27 14:02:00,12.35,12.36,12.34,12.36,2600.0,BXMX
+2023-09-27 14:01:00,12.36,12.36,12.36,12.36,100.0,BXMX
+2023-09-27 14:00:00,12.345,12.36,12.345,12.36,436.0,BXMX
+2023-09-27 13:59:00,12.36,12.36,12.36,12.36,100.0,BXMX
+2023-09-27 13:58:00,12.36,12.36,12.36,12.36,100.0,BXMX
+2023-09-27 13:57:00,12.36,12.36,12.36,12.36,100.0,BXMX
+2023-09-27 13:56:00,12.36,12.36,12.36,12.36,100.0,BXMX
+2023-09-27 13:55:00,12.36,12.36,12.36,12.36,100.0,BXMX
+2023-09-27 13:54:00,12.36,12.36,12.36,12.36,135.0,BXMX
+2023-09-27 13:53:00,12.36,12.36,12.36,12.36,100.0,BXMX
+2023-09-27 13:52:00,12.35,12.35,12.35,12.35,891.0,BXMX
+2023-09-27 13:51:00,12.35,12.35,12.35,12.35,100.0,BXMX
+2023-09-27 13:50:00,12.35,12.35,12.343,12.35,300.0,BXMX
+2023-09-27 13:49:00,12.35,12.35,12.35,12.35,100.0,BXMX
+2023-09-27 13:45:00,12.34,12.35,12.337,12.35,1256.0,BXMX
+2023-09-27 13:44:00,12.35,12.35,12.331,12.331,3493.0,BXMX
+2023-09-27 13:40:00,12.35,12.35,12.35,12.35,100.0,BXMX
+2023-09-27 13:38:00,12.35,12.35,12.35,12.35,175.0,BXMX
+2023-09-27 13:37:00,12.355,12.355,12.35,12.35,2792.0,BXMX
+2023-09-27 13:32:00,12.355,12.355,12.355,12.355,200.0,BXMX
+2023-09-27 13:29:00,12.355,12.355,12.355,12.355,200.0,BXMX
+2023-09-27 13:24:00,12.359,12.359,12.359,12.359,250.0,BXMX
+2023-09-27 13:23:00,12.355,12.355,12.355,12.355,337.0,BXMX
+2023-09-27 13:22:00,12.355,12.355,12.355,12.355,100.0,BXMX
+2023-09-27 13:18:00,12.36,12.36,12.355,12.355,1612.0,BXMX
+2023-09-27 13:16:00,12.37,12.37,12.37,12.37,200.0,BXMX
+2023-09-27 13:15:00,12.37,12.37,12.37,12.37,200.0,BXMX
+2023-09-27 13:14:00,12.37,12.37,12.37,12.37,2478.0,BXMX
+2023-09-27 13:12:00,12.367,12.367,12.367,12.367,290.0,BXMX
+2023-09-27 13:11:00,12.37,12.37,12.37,12.37,100.0,BXMX
+2023-09-27 13:10:00,12.37,12.37,12.37,12.37,100.0,BXMX
+2023-09-27 13:07:00,12.37,12.37,12.37,12.37,100.0,BXMX
+2023-09-27 13:06:00,12.37,12.37,12.37,12.37,260.0,BXMX
+2023-09-27 13:03:00,12.375,12.375,12.375,12.375,101.0,BXMX
+2023-09-27 13:02:00,12.385,12.39,12.36,12.36,4817.0,BXMX
+2023-09-27 13:01:00,12.385,12.385,12.385,12.385,629.0,BXMX
+2023-09-27 13:00:00,12.385,12.385,12.385,12.385,200.0,BXMX
+2023-09-27 12:59:00,12.385,12.385,12.385,12.385,200.0,BXMX
+2023-09-27 12:57:00,12.385,12.385,12.385,12.385,334.0,BXMX
+2023-09-27 12:56:00,12.384,12.384,12.384,12.384,375.0,BXMX
+2023-09-27 12:55:00,12.385,12.385,12.385,12.385,200.0,BXMX
+2023-09-27 12:54:00,12.39,12.39,12.39,12.39,1000.0,BXMX
+2023-09-27 12:53:00,12.385,12.385,12.385,12.385,211.0,BXMX
+2023-09-27 12:52:00,12.39,12.39,12.38,12.38,384.0,BXMX
+2023-09-27 12:51:00,12.39,12.39,12.39,12.39,100.0,BXMX
+2023-09-27 12:50:00,12.39,12.39,12.39,12.39,215.0,BXMX
+2023-09-27 12:49:00,12.39,12.39,12.39,12.39,195.0,BXMX
+2023-09-27 12:48:00,12.39,12.39,12.39,12.39,200.0,BXMX
+2023-09-27 12:47:00,12.39,12.39,12.39,12.39,225.0,BXMX
+2023-09-27 12:46:00,12.39,12.39,12.39,12.39,306.0,BXMX
+2023-09-27 12:45:00,12.39,12.39,12.39,12.39,425.0,BXMX
+2023-09-27 12:44:00,12.39,12.39,12.39,12.39,435.0,BXMX
+2023-09-27 12:43:00,12.39,12.39,12.39,12.39,200.0,BXMX
+2023-09-27 12:42:00,12.39,12.39,12.39,12.39,180.0,BXMX
+2023-09-27 12:41:00,12.39,12.39,12.39,12.39,525.0,BXMX
+2023-09-27 12:40:00,12.39,12.39,12.39,12.39,100.0,BXMX
+2023-09-27 12:39:00,12.39,12.39,12.39,12.39,670.0,BXMX
+2023-09-27 12:38:00,12.39,12.39,12.39,12.39,586.0,BXMX
+2023-09-27 12:37:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 12:35:00,12.38,12.38,12.38,12.38,300.0,BXMX
+2023-09-27 12:34:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 12:33:00,12.4,12.4,12.39,12.4,4000.0,BXMX
+2023-09-27 12:32:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 12:31:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 12:30:00,12.4,12.4,12.4,12.4,200.0,BXMX
+2023-09-27 12:29:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 12:28:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 12:27:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 12:26:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 12:25:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 12:24:00,12.4,12.4,12.38,12.38,200.0,BXMX
+2023-09-27 12:22:00,12.4,12.4,12.4,12.4,200.0,BXMX
+2023-09-27 12:21:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 12:20:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 12:19:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 12:18:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 12:17:00,12.4,12.4,12.392,12.392,582.0,BXMX
+2023-09-27 12:16:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 12:15:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 12:14:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 12:13:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-27 12:12:00,12.4,12.4,12.4,12.4,2575.0,BXMX
+2023-09-27 12:10:00,12.39,12.39,12.39,12.39,100.0,BXMX
+2023-09-27 12:09:00,12.39,12.39,12.39,12.39,100.0,BXMX
+2023-09-27 12:05:00,12.405,12.405,12.38,12.38,1978.0,BXMX
+2023-09-27 12:04:00,12.405,12.41,12.4,12.41,1174.0,BXMX
+2023-09-27 12:03:00,12.405,12.405,12.405,12.405,100.0,BXMX
+2023-09-27 12:02:00,12.41,12.41,12.41,12.41,100.0,BXMX
+2023-09-27 12:01:00,12.41,12.41,12.41,12.41,209.0,BXMX
+2023-09-27 12:00:00,12.41,12.41,12.41,12.41,100.0,BXMX
+2023-09-27 11:59:00,12.41,12.41,12.41,12.41,100.0,BXMX
+2023-09-27 11:57:00,12.41,12.41,12.41,12.41,200.0,BXMX
+2023-09-27 11:56:00,12.41,12.41,12.41,12.41,100.0,BXMX
+2023-09-27 11:55:00,12.402,12.41,12.4,12.4,2162.0,BXMX
+2023-09-27 11:54:00,12.41,12.41,12.41,12.41,200.0,BXMX
+2023-09-27 11:53:00,12.41,12.41,12.41,12.41,100.0,BXMX
+2023-09-27 11:51:00,12.41,12.41,12.41,12.41,200.0,BXMX
+2023-09-27 11:50:00,12.41,12.41,12.4,12.4,200.0,BXMX
+2023-09-27 11:45:00,12.42,12.42,12.42,12.42,1266.0,BXMX
+2023-09-27 11:44:00,12.421,12.425,12.421,12.425,400.0,BXMX
+2023-09-27 11:43:00,12.425,12.425,12.425,12.425,170.0,BXMX
+2023-09-27 11:42:00,12.425,12.425,12.425,12.425,100.0,BXMX
+2023-09-27 11:41:00,12.425,12.425,12.425,12.425,100.0,BXMX
+2023-09-27 11:40:00,12.425,12.425,12.425,12.425,100.0,BXMX
+2023-09-27 11:39:00,12.425,12.425,12.425,12.425,117.0,BXMX
+2023-09-27 11:37:00,12.43,12.43,12.43,12.43,1606.0,BXMX
+2023-09-27 11:36:00,12.43,12.435,12.43,12.435,200.0,BXMX
+2023-09-27 11:35:00,12.435,12.435,12.435,12.435,125.0,BXMX
+2023-09-27 11:33:00,12.435,12.435,12.43,12.43,1068.0,BXMX
+2023-09-27 11:32:00,12.44,12.44,12.435,12.435,900.0,BXMX
+2023-09-27 11:30:00,12.435,12.435,12.435,12.435,100.0,BXMX
+2023-09-27 11:29:00,12.444,12.445,12.43,12.432,14079.0,BXMX
+2023-09-27 11:28:00,12.445,12.445,12.445,12.445,300.0,BXMX
+2023-09-27 11:27:00,12.445,12.445,12.445,12.445,280.0,BXMX
+2023-09-27 11:26:00,12.445,12.445,12.445,12.445,300.0,BXMX
+2023-09-27 11:25:00,12.445,12.445,12.445,12.445,207.0,BXMX
+2023-09-27 11:24:00,12.445,12.445,12.445,12.445,104.0,BXMX
+2023-09-27 11:23:00,12.448,12.448,12.445,12.445,1869.0,BXMX
+2023-09-27 11:22:00,12.445,12.445,12.445,12.445,100.0,BXMX
+2023-09-27 11:21:00,12.445,12.445,12.445,12.445,100.0,BXMX
+2023-09-27 11:20:00,12.445,12.445,12.445,12.445,100.0,BXMX
+2023-09-27 11:19:00,12.445,12.445,12.445,12.445,108.0,BXMX
+2023-09-27 11:18:00,12.445,12.445,12.445,12.445,100.0,BXMX
+2023-09-27 11:16:00,12.447,12.45,12.41,12.44,27940.0,BXMX
+2023-09-27 11:15:00,12.45,12.45,12.45,12.45,100.0,BXMX
+2023-09-27 11:14:00,12.44,12.45,12.44,12.45,2204.0,BXMX
+2023-09-27 11:13:00,12.44,12.44,12.44,12.44,212.0,BXMX
+2023-09-27 11:12:00,12.44,12.44,12.44,12.44,100.0,BXMX
+2023-09-27 11:11:00,12.44,12.44,12.431,12.431,1167.0,BXMX
+2023-09-27 11:10:00,12.44,12.44,12.44,12.44,200.0,BXMX
+2023-09-27 11:09:00,12.44,12.44,12.44,12.44,1799.0,BXMX
+2023-09-27 11:08:00,12.44,12.44,12.44,12.44,2288.0,BXMX
+2023-09-27 11:07:00,12.43,12.44,12.43,12.44,400.0,BXMX
+2023-09-27 11:06:00,12.43,12.44,12.43,12.44,605.0,BXMX
+2023-09-27 11:05:00,12.43,12.43,12.43,12.43,557.0,BXMX
+2023-09-27 11:04:00,12.43,12.43,12.43,12.43,200.0,BXMX
+2023-09-27 11:03:00,12.43,12.43,12.43,12.43,453.0,BXMX
+2023-09-27 11:02:00,12.43,12.43,12.43,12.43,2118.0,BXMX
+2023-09-27 11:01:00,12.43,12.43,12.43,12.43,100.0,BXMX
+2023-09-27 11:00:00,12.42,12.43,12.42,12.43,1074.0,BXMX
+2023-09-27 10:59:00,12.43,12.43,12.43,12.43,200.0,BXMX
+2023-09-27 10:58:00,12.425,12.425,12.425,12.425,202.0,BXMX
+2023-09-27 10:57:00,12.425,12.425,12.425,12.425,100.0,BXMX
+2023-09-27 10:56:00,12.425,12.43,12.425,12.43,202.0,BXMX
+2023-09-27 10:55:00,12.43,12.43,12.43,12.43,103.0,BXMX
+2023-09-27 10:54:00,12.425,12.43,12.425,12.43,200.0,BXMX
+2023-09-27 10:53:00,12.43,12.43,12.43,12.43,104.0,BXMX
+2023-09-27 10:52:00,12.43,12.43,12.43,12.43,200.0,BXMX
+2023-09-27 10:51:00,12.44,12.44,12.44,12.44,103.0,BXMX
+2023-09-27 10:50:00,12.44,12.44,12.44,12.44,100.0,BXMX
+2023-09-27 10:49:00,12.44,12.44,12.44,12.44,205.0,BXMX
+2023-09-27 10:48:00,12.44,12.44,12.44,12.44,100.0,BXMX
+2023-09-27 10:47:00,12.44,12.44,12.44,12.44,150.0,BXMX
+2023-09-27 10:44:00,12.43,12.43,12.43,12.43,103.0,BXMX
+2023-09-27 10:43:00,12.44,12.44,12.44,12.44,200.0,BXMX
+2023-09-27 10:41:00,12.432,12.432,12.432,12.432,102.0,BXMX
+2023-09-27 10:35:00,12.427,12.427,12.427,12.427,1313.0,BXMX
+2023-09-27 10:29:00,12.43,12.43,12.43,12.43,1050.0,BXMX
+2023-09-27 10:15:00,12.43,12.43,12.429,12.429,230.0,BXMX
+2023-09-27 10:14:00,12.42,12.42,12.42,12.42,2359.0,BXMX
+2023-09-27 10:11:00,12.422,12.422,12.422,12.422,666.0,BXMX
+2023-09-27 10:09:00,12.43,12.43,12.42,12.42,2659.0,BXMX
+2023-09-27 10:07:00,12.435,12.435,12.435,12.435,100.0,BXMX
+2023-09-27 10:05:00,12.435,12.45,12.43,12.43,12492.0,BXMX
+2023-09-27 10:01:00,12.43,12.44,12.43,12.44,315.0,BXMX
+2023-09-27 10:00:00,12.44,12.44,12.43,12.44,982.0,BXMX
+2023-09-27 09:59:00,12.43,12.44,12.43,12.44,1700.0,BXMX
+2023-09-27 09:54:00,12.432,12.432,12.43,12.43,600.0,BXMX
+2023-09-27 09:52:00,12.43,12.45,12.43,12.44,1400.0,BXMX
+2023-09-27 09:51:00,12.44,12.44,12.44,12.44,102.0,BXMX
+2023-09-27 09:45:00,12.42,12.435,12.42,12.43,1104.0,BXMX
+2023-09-27 09:44:00,12.394,12.4,12.394,12.4,1737.0,BXMX
+2023-09-27 09:43:00,12.38,12.38,12.38,12.38,2067.0,BXMX
+2023-09-27 09:42:00,12.38,12.38,12.37,12.37,3100.0,BXMX
+2023-09-27 09:41:00,12.36,12.36,12.36,12.36,100.0,BXMX
+2023-09-27 09:35:00,12.397,12.397,12.37,12.37,1700.0,BXMX
+2023-09-27 09:30:00,12.38,12.49,12.38,12.48,10412.0,BXMX
+2023-09-27 08:02:00,12.39,12.39,12.39,12.39,2.0,BXMX
+2023-09-26 19:00:00,12.39,12.39,12.39,12.39,957.0,BXMX
+2023-09-26 18:30:00,12.39,12.39,12.39,12.39,957.0,BXMX
+2023-09-26 16:10:00,12.39,12.39,12.39,12.39,957.0,BXMX
+2023-09-26 16:00:00,12.385,12.39,12.38,12.39,2114.0,BXMX
+2023-09-26 15:59:00,12.385,12.39,12.38,12.385,1679.0,BXMX
+2023-09-26 15:58:00,12.39,12.39,12.39,12.39,284.0,BXMX
+2023-09-26 15:56:00,12.38,12.38,12.38,12.38,838.0,BXMX
+2023-09-26 15:55:00,12.38,12.38,12.38,12.38,339.0,BXMX
+2023-09-26 15:52:00,12.375,12.375,12.375,12.375,125.0,BXMX
+2023-09-26 15:50:00,12.37,12.38,12.37,12.375,4018.0,BXMX
+2023-09-26 15:49:00,12.375,12.38,12.37,12.37,502.0,BXMX
+2023-09-26 15:47:00,12.377,12.377,12.375,12.375,3153.0,BXMX
+2023-09-26 15:45:00,12.37,12.37,12.37,12.37,1169.0,BXMX
+2023-09-26 15:44:00,12.36,12.37,12.36,12.37,472.0,BXMX
+2023-09-26 15:43:00,12.36,12.36,12.36,12.36,151.0,BXMX
+2023-09-26 15:42:00,12.356,12.356,12.35,12.35,1110.0,BXMX
+2023-09-26 15:41:00,12.355,12.36,12.35,12.36,710.0,BXMX
+2023-09-26 15:37:00,12.355,12.355,12.355,12.355,192.0,BXMX
+2023-09-26 15:36:00,12.355,12.355,12.355,12.355,211.0,BXMX
+2023-09-26 15:32:00,12.355,12.36,12.355,12.36,200.0,BXMX
+2023-09-26 15:30:00,12.35,12.355,12.35,12.355,599.0,BXMX
+2023-09-26 15:29:00,12.355,12.355,12.355,12.355,104.0,BXMX
+2023-09-26 15:27:00,12.36,12.36,12.36,12.36,404.0,BXMX
+2023-09-26 15:26:00,12.36,12.36,12.35,12.355,450.0,BXMX
+2023-09-26 15:22:00,12.37,12.37,12.37,12.37,200.0,BXMX
+2023-09-26 15:21:00,12.375,12.375,12.375,12.375,100.0,BXMX
+2023-09-26 15:18:00,12.37,12.37,12.37,12.37,244.0,BXMX
+2023-09-26 15:17:00,12.375,12.375,12.375,12.375,100.0,BXMX
+2023-09-26 15:16:00,12.375,12.375,12.37,12.37,1098.0,BXMX
+2023-09-26 15:14:00,12.375,12.38,12.375,12.38,235.0,BXMX
+2023-09-26 15:13:00,12.38,12.38,12.38,12.38,580.0,BXMX
+2023-09-26 15:12:00,12.379,12.379,12.379,12.379,400.0,BXMX
+2023-09-26 15:11:00,12.38,12.38,12.375,12.375,234.0,BXMX
+2023-09-26 15:08:00,12.38,12.38,12.375,12.375,235.0,BXMX
+2023-09-26 15:06:00,12.37,12.37,12.37,12.37,100.0,BXMX
+2023-09-26 14:57:00,12.361,12.361,12.361,12.361,175.0,BXMX
+2023-09-26 14:50:00,12.37,12.37,12.37,12.37,110.0,BXMX
+2023-09-26 14:49:00,12.37,12.37,12.36,12.37,2224.0,BXMX
+2023-09-26 14:48:00,12.38,12.38,12.38,12.38,100.0,BXMX
+2023-09-26 14:44:00,12.393,12.393,12.393,12.393,127.0,BXMX
+2023-09-26 14:41:00,12.385,12.385,12.385,12.385,483.0,BXMX
+2023-09-26 14:38:00,12.38,12.38,12.38,12.38,309.0,BXMX
+2023-09-26 14:35:00,12.397,12.397,12.397,12.397,887.0,BXMX
+2023-09-26 14:31:00,12.39,12.4,12.39,12.4,580.0,BXMX
+2023-09-26 14:30:00,12.402,12.402,12.39,12.39,502.0,BXMX
+2023-09-26 14:28:00,12.4,12.4,12.4,12.4,100.0,BXMX
+2023-09-26 14:23:00,12.4,12.41,12.4,12.41,710.0,BXMX
+2023-09-26 14:21:00,12.4,12.4,12.4,12.4,200.0,BXMX
+2023-09-26 14:20:00,12.394,12.394,12.394,12.394,2447.0,BXMX
+2023-09-26 14:19:00,12.4,12.4,12.4,12.4,200.0,BXMX
+2023-09-26 14:12:00,12.401,12.41,12.4,12.4,1604.0,BXMX
+2023-09-26 14:09:00,12.41,12.41,12.4,12.4,548.0,BXMX
+2023-09-26 14:07:00,12.42,12.42,12.42,12.42,200.0,BXMX
+2023-09-26 14:05:00,12.42,12.42,12.42,12.42,618.0,BXMX
+2023-09-26 14:03:00,12.41,12.41,12.41,12.41,757.0,BXMX
+2023-09-26 13:55:00,12.41,12.41,12.41,12.41,115.0,BXMX
+2023-09-26 13:52:00,12.41,12.41,12.41,12.41,100.0,BXMX
+2023-09-26 13:48:00,12.41,12.41,12.41,12.41,100.0,BXMX
+2023-09-26 13:43:00,12.41,12.41,12.4,12.4,847.0,BXMX
+2023-09-26 13:39:00,12.422,12.422,12.422,12.422,342.0,BXMX
+2023-09-26 13:36:00,12.42,12.42,12.42,12.42,200.0,BXMX
+2023-09-26 13:35:00,12.43,12.43,12.43,12.43,350.0,BXMX
+2023-09-26 13:32:00,12.43,12.43,12.42,12.42,600.0,BXMX
+2023-09-26 13:28:00,12.44,12.44,12.44,12.44,300.0,BXMX
+2023-09-26 13:25:00,12.445,12.445,12.445,12.445,100.0,BXMX
+2023-09-26 13:20:00,12.432,12.432,12.432,12.432,100.0,BXMX
+2023-09-26 13:19:00,12.445,12.445,12.43,12.43,2401.0,BXMX
+2023-09-26 13:18:00,12.445,12.445,12.445,12.445,596.0,BXMX
+2023-09-26 13:17:00,12.445,12.445,12.445,12.445,263.0,BXMX
+2023-09-26 13:11:00,12.445,12.445,12.445,12.445,1723.0,BXMX
+2023-09-26 13:08:00,12.439,12.439,12.439,12.439,791.0,BXMX
+2023-09-26 13:06:00,12.445,12.445,12.445,12.445,300.0,BXMX
+2023-09-26 13:01:00,12.45,12.45,12.45,12.45,619.0,BXMX
+2023-09-26 12:59:00,12.451,12.455,12.45,12.455,1553.0,BXMX
+2023-09-26 12:56:00,12.47,12.47,12.47,12.47,339.0,BXMX
+2023-09-26 12:55:00,12.469,12.469,12.469,12.469,1605.0,BXMX
+2023-09-26 12:52:00,12.46,12.46,12.46,12.46,150.0,BXMX
+2023-09-26 12:42:00,12.46,12.46,12.46,12.46,140.0,BXMX
+2023-09-26 12:33:00,12.46,12.46,12.459,12.459,628.0,BXMX
+2023-09-26 12:25:00,12.45,12.45,12.45,12.45,445.0,BXMX
+2023-09-26 12:24:00,12.433,12.45,12.433,12.45,4034.0,BXMX
+2023-09-26 12:23:00,12.44,12.44,12.44,12.44,138.0,BXMX
+2023-09-26 12:12:00,12.43,12.43,12.43,12.43,654.0,BXMX
+2023-09-26 12:10:00,12.44,12.44,12.43,12.44,4210.0,BXMX
+2023-09-26 12:07:00,12.43,12.43,12.43,12.43,120.0,BXMX
+2023-09-26 12:06:00,12.436,12.436,12.436,12.436,678.0,BXMX
+2023-09-26 11:58:00,12.43,12.43,12.43,12.43,584.0,BXMX
+2023-09-26 11:57:00,12.43,12.43,12.43,12.43,117.0,BXMX
+2023-09-26 11:56:00,12.42,12.425,12.411,12.425,1524.0,BXMX
+2023-09-26 11:55:00,12.42,12.42,12.42,12.42,118.0,BXMX
+2023-09-26 11:54:00,12.415,12.415,12.415,12.415,208.0,BXMX
+2023-09-26 11:53:00,12.42,12.42,12.42,12.42,169.0,BXMX
+2023-09-26 11:49:00,12.42,12.42,12.42,12.42,234.0,BXMX
+2023-09-26 11:48:00,12.415,12.415,12.415,12.415,129.0,BXMX
+2023-09-26 11:47:00,12.41,12.415,12.41,12.415,1330.0,BXMX
+2023-09-26 11:41:00,12.41,12.415,12.41,12.41,911.0,BXMX
+2023-09-26 11:40:00,12.42,12.42,12.41,12.41,988.0,BXMX
+2023-09-26 11:39:00,12.42,12.42,12.42,12.42,264.0,BXMX
+2023-09-26 11:38:00,12.42,12.42,12.42,12.42,200.0,BXMX
+2023-09-26 11:35:00,12.43,12.43,12.42,12.42,1969.0,BXMX
+2023-09-26 11:34:00,12.43,12.43,12.43,12.43,100.0,BXMX
+2023-09-26 11:33:00,12.435,12.435,12.435,12.435,182.0,BXMX
+2023-09-26 11:32:00,12.43,12.43,12.43,12.43,166.0,BXMX
+2023-09-26 11:30:00,12.435,12.435,12.43,12.43,267.0,BXMX
+2023-09-26 11:29:00,12.43,12.43,12.43,12.43,104.0,BXMX
+2023-09-26 11:26:00,12.44,12.44,12.44,12.44,204.0,BXMX
+2023-09-26 11:25:00,12.44,12.44,12.44,12.44,436.0,BXMX
+2023-09-26 11:23:00,12.458,12.458,12.44,12.45,369.0,BXMX
+2023-09-26 11:20:00,12.46,12.46,12.46,12.46,250.0,BXMX
+2023-09-26 11:19:00,12.45,12.45,12.45,12.45,100.0,BXMX
+2023-09-26 11:18:00,12.45,12.45,12.45,12.45,104.0,BXMX
+2023-09-26 11:16:00,12.45,12.46,12.45,12.46,270.0,BXMX
+2023-09-26 11:11:00,12.46,12.46,12.46,12.46,144.0,BXMX
+2023-09-26 11:09:00,12.452,12.452,12.45,12.45,880.0,BXMX
+2023-09-26 11:06:00,12.46,12.46,12.46,12.46,389.0,BXMX
+2023-09-26 11:05:00,12.46,12.46,12.46,12.46,701.0,BXMX
+2023-09-26 11:00:00,12.47,12.47,12.47,12.47,100.0,BXMX
+2023-09-26 10:56:00,12.477,12.477,12.477,12.477,278.0,BXMX
+2023-09-26 10:54:00,12.46,12.467,12.46,12.46,1560.0,BXMX
+2023-09-26 10:52:00,12.47,12.47,12.47,12.47,100.0,BXMX
+2023-09-26 10:51:00,12.47,12.47,12.47,12.47,200.0,BXMX
+2023-09-26 10:45:00,12.465,12.47,12.465,12.47,1344.0,BXMX
+2023-09-26 10:44:00,12.465,12.465,12.461,12.461,667.0,BXMX
+2023-09-26 10:43:00,12.465,12.465,12.465,12.465,168.0,BXMX
+2023-09-26 10:41:00,12.465,12.465,12.465,12.465,542.0,BXMX
+2023-09-26 10:35:00,12.47,12.471,12.46,12.46,3280.0,BXMX
+2023-09-26 10:34:00,12.492,12.492,12.492,12.492,500.0,BXMX
+2023-09-26 10:31:00,12.48,12.48,12.48,12.48,200.0,BXMX
+2023-09-26 10:28:00,12.48,12.48,12.48,12.48,100.0,BXMX
+2023-09-26 10:23:00,12.485,12.485,12.485,12.485,160.0,BXMX
+2023-09-26 10:18:00,12.46,12.46,12.46,12.46,640.0,BXMX
+2023-09-26 10:17:00,12.48,12.48,12.46,12.46,1556.0,BXMX
+2023-09-26 10:09:00,12.494,12.494,12.494,12.494,668.0,BXMX
+2023-09-26 10:03:00,12.5,12.507,12.495,12.495,1542.0,BXMX
+2023-09-26 10:02:00,12.51,12.51,12.51,12.51,2433.0,BXMX
+2023-09-26 09:57:00,12.555,12.555,12.51,12.51,3290.0,BXMX
+2023-09-26 09:46:00,12.57,12.57,12.57,12.57,247.0,BXMX
+2023-09-26 09:41:00,12.51,12.54,12.51,12.54,200.0,BXMX
+2023-09-26 09:40:00,12.529,12.529,12.51,12.51,4240.0,BXMX
+2023-09-26 09:34:00,12.55,12.55,12.55,12.55,810.0,BXMX
+2023-09-26 09:30:00,12.51,12.51,12.51,12.51,5382.0,BXMX
+2023-09-26 08:02:00,12.57,12.57,12.57,12.57,2.0,BXMX
+2023-09-25 19:00:00,12.57,12.57,12.57,12.57,479.0,BXMX
+2023-09-25 18:30:00,12.57,12.57,12.57,12.57,479.0,BXMX
+2023-09-25 16:10:00,12.57,12.57,12.57,12.57,479.0,BXMX
+2023-09-25 16:00:00,12.57,12.57,12.56,12.57,1644.0,BXMX
+2023-09-25 15:59:00,12.57,12.57,12.56,12.56,1180.0,BXMX
+2023-09-25 15:58:00,12.565,12.569,12.565,12.569,700.0,BXMX
+2023-09-25 15:57:00,12.57,12.57,12.56,12.57,2906.0,BXMX
+2023-09-25 15:56:00,12.56,12.57,12.56,12.57,1751.0,BXMX
+2023-09-25 15:55:00,12.56,12.56,12.555,12.56,328.0,BXMX
+2023-09-25 15:54:00,12.55,12.56,12.55,12.559,605.0,BXMX
+2023-09-25 15:53:00,12.55,12.56,12.55,12.56,1575.0,BXMX
+2023-09-25 15:52:00,12.56,12.56,12.56,12.56,100.0,BXMX
+2023-09-25 15:51:00,12.56,12.56,12.56,12.56,100.0,BXMX
+2023-09-25 15:50:00,12.56,12.56,12.56,12.56,641.0,BXMX
+2023-09-25 15:49:00,12.56,12.56,12.56,12.56,248.0,BXMX
+2023-09-25 15:48:00,12.56,12.56,12.56,12.56,260.0,BXMX
+2023-09-25 15:46:00,12.56,12.56,12.56,12.56,100.0,BXMX
+2023-09-25 15:45:00,12.555,12.555,12.555,12.555,367.0,BXMX
+2023-09-25 15:44:00,12.555,12.56,12.555,12.555,800.0,BXMX
+2023-09-25 15:43:00,12.56,12.56,12.56,12.56,100.0,BXMX
+2023-09-25 15:41:00,12.55,12.55,12.55,12.55,247.0,BXMX
+2023-09-25 15:40:00,12.55,12.55,12.55,12.55,229.0,BXMX
+2023-09-25 15:39:00,12.547,12.55,12.547,12.55,815.0,BXMX
+2023-09-25 15:38:00,12.55,12.55,12.545,12.545,1552.0,BXMX
+2023-09-25 15:35:00,12.55,12.55,12.549,12.549,1375.0,BXMX
+2023-09-25 15:32:00,12.55,12.55,12.55,12.55,100.0,BXMX
+2023-09-25 15:30:00,12.55,12.55,12.55,12.55,100.0,BXMX
+2023-09-25 15:29:00,12.54,12.545,12.54,12.545,590.0,BXMX
+2023-09-25 15:27:00,12.55,12.55,12.55,12.55,110.0,BXMX
+2023-09-25 15:26:00,12.54,12.54,12.54,12.54,200.0,BXMX
+2023-09-25 15:25:00,12.55,12.55,12.55,12.55,100.0,BXMX
+2023-09-25 15:24:00,12.55,12.55,12.549,12.549,554.0,BXMX
+2023-09-25 15:23:00,12.543,12.55,12.543,12.55,897.0,BXMX
+2023-09-25 15:20:00,12.54,12.54,12.54,12.54,200.0,BXMX
+2023-09-25 15:16:00,12.54,12.54,12.54,12.54,839.0,BXMX
+2023-09-25 15:15:00,12.535,12.535,12.535,12.535,200.0,BXMX
+2023-09-25 15:13:00,12.535,12.535,12.535,12.535,100.0,BXMX
+2023-09-25 15:12:00,12.535,12.535,12.535,12.535,200.0,BXMX
+2023-09-25 15:10:00,12.532,12.532,12.531,12.531,768.0,BXMX
+2023-09-25 15:09:00,12.535,12.535,12.535,12.535,1283.0,BXMX
+2023-09-25 15:07:00,12.53,12.537,12.53,12.537,2131.0,BXMX
+2023-09-25 15:05:00,12.54,12.54,12.54,12.54,100.0,BXMX
+2023-09-25 15:04:00,12.54,12.55,12.54,12.55,1208.0,BXMX
+2023-09-25 15:03:00,12.54,12.54,12.54,12.54,100.0,BXMX
+2023-09-25 14:56:00,12.538,12.538,12.53,12.53,1446.0,BXMX
+2023-09-25 14:54:00,12.531,12.55,12.53,12.53,600.0,BXMX
+2023-09-25 14:51:00,12.55,12.55,12.54,12.541,2653.0,BXMX
+2023-09-25 14:49:00,12.54,12.541,12.54,12.541,1100.0,BXMX
+2023-09-25 14:48:00,12.55,12.55,12.55,12.55,1100.0,BXMX
+2023-09-25 14:47:00,12.545,12.55,12.54,12.54,2415.0,BXMX
+2023-09-25 14:44:00,12.54,12.54,12.54,12.54,900.0,BXMX
+2023-09-25 14:43:00,12.53,12.54,12.52,12.54,3160.0,BXMX
+2023-09-25 14:42:00,12.535,12.54,12.535,12.538,3500.0,BXMX
+2023-09-25 14:38:00,12.531,12.531,12.52,12.52,7255.0,BXMX
+2023-09-25 14:37:00,12.533,12.533,12.533,12.533,2272.0,BXMX
+2023-09-25 14:18:00,12.54,12.54,12.54,12.54,138.0,BXMX
+2023-09-25 14:17:00,12.54,12.56,12.54,12.56,1700.0,BXMX
+2023-09-25 14:15:00,12.54,12.54,12.54,12.54,3374.0,BXMX
+2023-09-25 14:12:00,12.543,12.543,12.543,12.543,222.0,BXMX
+2023-09-25 14:08:00,12.55,12.55,12.55,12.55,156.0,BXMX
+2023-09-25 14:05:00,12.54,12.54,12.54,12.54,211.0,BXMX
+2023-09-25 14:03:00,12.551,12.551,12.551,12.551,250.0,BXMX
+2023-09-25 14:01:00,12.558,12.558,12.558,12.558,200.0,BXMX
+2023-09-25 13:56:00,12.54,12.54,12.54,12.54,100.0,BXMX
+2023-09-25 13:47:00,12.54,12.543,12.54,12.54,1723.0,BXMX
+2023-09-25 13:45:00,12.54,12.55,12.54,12.55,810.0,BXMX
+2023-09-25 13:41:00,12.553,12.553,12.553,12.553,305.0,BXMX
+2023-09-25 13:23:00,12.55,12.55,12.55,12.55,100.0,BXMX
+2023-09-25 13:15:00,12.55,12.55,12.55,12.55,282.0,BXMX
+2023-09-25 13:09:00,12.55,12.55,12.55,12.55,136.0,BXMX
+2023-09-25 13:08:00,12.55,12.55,12.55,12.55,100.0,BXMX
+2023-09-25 13:06:00,12.55,12.55,12.55,12.55,100.0,BXMX
+2023-09-25 13:03:00,12.535,12.535,12.535,12.535,3000.0,BXMX
+2023-09-25 12:55:00,12.52,12.52,12.52,12.52,1482.0,BXMX
+2023-09-25 12:54:00,12.55,12.55,12.51,12.52,8189.0,BXMX
+2023-09-25 12:49:00,12.54,12.54,12.54,12.54,300.0,BXMX
+2023-09-25 12:48:00,12.54,12.54,12.54,12.54,125.0,BXMX
+2023-09-25 12:47:00,12.54,12.54,12.54,12.54,2300.0,BXMX
+2023-09-25 12:46:00,12.54,12.54,12.54,12.54,3197.0,BXMX
+2023-09-25 12:45:00,12.55,12.55,12.55,12.55,600.0,BXMX
+2023-09-25 12:44:00,12.55,12.56,12.55,12.55,2499.0,BXMX
+2023-09-25 12:43:00,12.55,12.555,12.55,12.55,3875.0,BXMX
+2023-09-25 12:42:00,12.56,12.56,12.55,12.55,1881.0,BXMX
+2023-09-25 12:41:00,12.56,12.56,12.56,12.56,1814.0,BXMX
+2023-09-25 12:40:00,12.56,12.56,12.56,12.56,925.0,BXMX
+2023-09-25 12:36:00,12.58,12.58,12.58,12.58,596.0,BXMX
+2023-09-25 12:35:00,12.578,12.578,12.578,12.578,500.0,BXMX
+2023-09-25 12:32:00,12.58,12.58,12.569,12.569,459.0,BXMX
+2023-09-25 12:15:00,12.58,12.58,12.58,12.58,126.0,BXMX
+2023-09-25 12:12:00,12.56,12.56,12.56,12.56,133.0,BXMX
+2023-09-25 12:10:00,12.56,12.56,12.56,12.56,100.0,BXMX
+2023-09-25 12:09:00,12.57,12.57,12.57,12.57,100.0,BXMX
+2023-09-25 12:07:00,12.56,12.56,12.56,12.56,161.0,BXMX
+2023-09-25 12:06:00,12.57,12.57,12.57,12.57,800.0,BXMX
+2023-09-25 12:04:00,12.56,12.56,12.56,12.56,100.0,BXMX
+2023-09-25 12:03:00,12.57,12.57,12.56,12.57,2459.0,BXMX
+2023-09-25 11:59:00,12.57,12.57,12.57,12.57,250.0,BXMX
+2023-09-25 11:57:00,12.56,12.56,12.56,12.56,150.0,BXMX
+2023-09-25 11:53:00,12.56,12.57,12.56,12.57,1926.0,BXMX
+2023-09-25 11:47:00,12.565,12.565,12.565,12.565,175.0,BXMX
+2023-09-25 11:43:00,12.569,12.569,12.569,12.569,435.0,BXMX
+2023-09-25 11:34:00,12.56,12.56,12.56,12.56,2733.0,BXMX
+2023-09-25 11:26:00,12.558,12.558,12.558,12.558,440.0,BXMX
+2023-09-25 11:25:00,12.568,12.568,12.568,12.568,213.0,BXMX
+2023-09-25 11:22:00,12.56,12.56,12.56,12.56,125.0,BXMX
+2023-09-25 11:21:00,12.585,12.585,12.56,12.56,4563.0,BXMX
+2023-09-25 11:18:00,12.565,12.565,12.56,12.56,450.0,BXMX
+2023-09-25 11:17:00,12.56,12.565,12.56,12.565,1238.0,BXMX
+2023-09-25 11:16:00,12.565,12.565,12.565,12.565,250.0,BXMX
+2023-09-25 11:15:00,12.56,12.565,12.56,12.565,641.0,BXMX
+2023-09-25 11:13:00,12.556,12.556,12.556,12.556,650.0,BXMX
+2023-09-25 11:12:00,12.545,12.545,12.544,12.544,443.0,BXMX
+2023-09-25 11:11:00,12.545,12.545,12.545,12.545,106.0,BXMX
+2023-09-25 11:10:00,12.55,12.55,12.55,12.55,387.0,BXMX
+2023-09-25 11:09:00,12.55,12.55,12.53,12.53,1630.0,BXMX
+2023-09-25 11:07:00,12.52,12.52,12.52,12.52,100.0,BXMX
+2023-09-25 11:05:00,12.523,12.523,12.52,12.52,2501.0,BXMX
+2023-09-25 11:04:00,12.55,12.55,12.52,12.52,803.0,BXMX
+2023-09-25 11:03:00,12.52,12.52,12.52,12.52,100.0,BXMX
+2023-09-25 11:01:00,12.52,12.52,12.52,12.52,100.0,BXMX
+2023-09-25 10:59:00,12.53,12.53,12.53,12.53,2386.0,BXMX
+2023-09-25 10:57:00,12.53,12.53,12.53,12.53,200.0,BXMX
+2023-09-25 10:56:00,12.55,12.55,12.53,12.53,2420.0,BXMX
+2023-09-25 10:52:00,12.55,12.55,12.53,12.53,1416.0,BXMX
+2023-09-25 10:50:00,12.55,12.55,12.55,12.55,119.0,BXMX
+2023-09-25 10:49:00,12.55,12.55,12.55,12.55,600.0,BXMX
+2023-09-25 10:35:00,12.55,12.55,12.55,12.55,104.0,BXMX
+2023-09-25 10:34:00,12.57,12.57,12.55,12.55,1698.0,BXMX
+2023-09-25 10:31:00,12.58,12.58,12.58,12.58,241.0,BXMX
+2023-09-25 10:28:00,12.57,12.57,12.57,12.57,390.0,BXMX
+2023-09-25 10:20:00,12.58,12.58,12.58,12.58,519.0,BXMX
+2023-09-25 10:16:00,12.59,12.594,12.59,12.593,200.0,BXMX
+2023-09-25 10:15:00,12.59,12.596,12.59,12.59,1997.0,BXMX
+2023-09-25 10:07:00,12.59,12.59,12.59,12.59,153.0,BXMX
+2023-09-25 10:02:00,12.6,12.6,12.6,12.6,500.0,BXMX
+2023-09-25 10:00:00,12.61,12.61,12.61,12.61,170.0,BXMX
+2023-09-25 09:59:00,12.6,12.6,12.6,12.6,114.0,BXMX
+2023-09-25 09:56:00,12.59,12.59,12.59,12.59,300.0,BXMX
+2023-09-25 09:44:00,12.557,12.56,12.557,12.56,517.0,BXMX
+2023-09-25 09:35:00,12.545,12.545,12.545,12.545,247.0,BXMX
+2023-09-25 09:31:00,12.53,12.53,12.53,12.53,102.0,BXMX
+2023-09-25 09:30:00,12.53,12.548,12.52,12.548,10262.0,BXMX
+2023-09-25 08:02:00,12.56,12.56,12.56,12.56,2.0,BXMX
+2023-09-22 19:00:00,12.56,12.56,12.56,12.56,47438.0,BXMX
+2023-09-22 18:30:00,12.56,12.56,12.56,12.56,47438.0,BXMX
+2023-09-22 16:10:00,12.56,12.56,12.56,12.56,47438.0,BXMX
+2023-09-22 16:00:00,12.56,12.565,12.56,12.56,95071.0,BXMX
+2023-09-22 15:59:00,12.565,12.565,12.56,12.56,2252.0,BXMX
+2023-09-22 15:58:00,12.56,12.565,12.56,12.56,426.0,BXMX
+2023-09-22 15:57:00,12.565,12.565,12.565,12.565,504.0,BXMX
+2023-09-22 15:56:00,12.555,12.56,12.555,12.56,1851.0,BXMX
+2023-09-22 15:55:00,12.55,12.555,12.55,12.555,1147.0,BXMX
+2023-09-22 15:54:00,12.55,12.555,12.55,12.55,303.0,BXMX
+2023-09-22 15:53:00,12.55,12.555,12.55,12.555,310.0,BXMX
+2023-09-22 15:52:00,12.55,12.555,12.55,12.55,831.0,BXMX
+2023-09-22 15:51:00,12.555,12.559,12.55,12.559,3046.0,BXMX
+2023-09-22 15:50:00,12.56,12.56,12.56,12.56,281.0,BXMX
+2023-09-22 15:49:00,12.55,12.55,12.55,12.55,100.0,BXMX
+2023-09-22 15:48:00,12.57,12.57,12.55,12.55,4092.0,BXMX
+2023-09-22 15:46:00,12.59,12.594,12.58,12.58,3585.0,BXMX
+2023-09-22 15:43:00,12.59,12.59,12.59,12.59,100.0,BXMX
+2023-09-22 15:42:00,12.6,12.6,12.6,12.6,3290.0,BXMX
+2023-09-22 15:41:00,12.605,12.605,12.605,12.605,627.0,BXMX
+2023-09-22 15:38:00,12.605,12.605,12.605,12.605,113.0,BXMX
+2023-09-22 15:35:00,12.605,12.605,12.605,12.605,200.0,BXMX
+2023-09-22 15:34:00,12.605,12.605,12.6,12.6,200.0,BXMX
+2023-09-22 15:33:00,12.605,12.605,12.605,12.605,700.0,BXMX
+2023-09-22 15:31:00,12.6,12.6,12.6,12.6,200.0,BXMX
+2023-09-22 15:28:00,12.6,12.6,12.6,12.6,453.0,BXMX
+2023-09-22 15:24:00,12.605,12.61,12.605,12.61,212.0,BXMX
+2023-09-22 15:22:00,12.605,12.605,12.605,12.605,345.0,BXMX
+2023-09-22 15:20:00,12.605,12.605,12.605,12.605,100.0,BXMX
+2023-09-22 15:18:00,12.61,12.61,12.61,12.61,111.0,BXMX
+2023-09-22 15:14:00,12.61,12.61,12.61,12.61,114.0,BXMX
+2023-09-22 15:13:00,12.605,12.605,12.605,12.605,100.0,BXMX
+2023-09-22 15:12:00,12.605,12.61,12.605,12.61,229.0,BXMX
+2023-09-22 15:09:00,12.59,12.605,12.59,12.605,1600.0,BXMX
+2023-09-22 15:08:00,12.57,12.58,12.57,12.58,1602.0,BXMX
+2023-09-22 15:07:00,12.57,12.57,12.57,12.57,200.0,BXMX
+2023-09-22 15:06:00,12.57,12.57,12.57,12.57,5148.0,BXMX
+2023-09-22 15:05:00,12.565,12.565,12.565,12.565,200.0,BXMX
+2023-09-22 15:04:00,12.567,12.567,12.567,12.567,3000.0,BXMX
+2023-09-22 15:03:00,12.565,12.57,12.565,12.57,204.0,BXMX
+2023-09-22 15:02:00,12.57,12.57,12.57,12.57,3309.0,BXMX
+2023-09-22 15:01:00,12.57,12.57,12.565,12.57,3600.0,BXMX
+2023-09-22 14:59:00,12.565,12.565,12.563,12.563,451.0,BXMX
+2023-09-22 14:57:00,12.56,12.56,12.56,12.56,100.0,BXMX
+2023-09-22 14:56:00,12.565,12.565,12.565,12.565,107.0,BXMX
+2023-09-22 14:46:00,12.563,12.563,12.563,12.563,450.0,BXMX
+2023-09-22 14:40:00,12.565,12.565,12.56,12.56,276.0,BXMX
+2023-09-22 14:30:00,12.57,12.57,12.57,12.57,2000.0,BXMX
+2023-09-22 14:24:00,12.565,12.565,12.565,12.565,100.0,BXMX
+2023-09-22 14:22:00,12.565,12.565,12.565,12.565,278.0,BXMX
+2023-09-22 14:20:00,12.561,12.57,12.561,12.57,1595.0,BXMX
+2023-09-22 14:17:00,12.568,12.568,12.568,12.568,200.0,BXMX
+2023-09-22 14:16:00,12.565,12.567,12.565,12.567,750.0,BXMX
+2023-09-22 14:15:00,12.569,12.569,12.565,12.565,1100.0,BXMX
+2023-09-22 14:13:00,12.57,12.57,12.565,12.57,1676.0,BXMX
+2023-09-22 14:05:00,12.57,12.57,12.57,12.57,2156.0,BXMX
+2023-09-22 14:03:00,12.579,12.579,12.575,12.575,2010.0,BXMX
+2023-09-22 14:00:00,12.575,12.575,12.575,12.575,3000.0,BXMX
+2023-09-22 13:57:00,12.576,12.576,12.576,12.576,200.0,BXMX
+2023-09-22 13:56:00,12.57,12.57,12.57,12.57,178.0,BXMX
+2023-09-22 13:41:00,12.574,12.574,12.574,12.574,151.0,BXMX
+2023-09-22 13:38:00,12.58,12.58,12.575,12.58,894.0,BXMX
+2023-09-22 13:37:00,12.58,12.58,12.58,12.58,1600.0,BXMX
+2023-09-22 13:32:00,12.58,12.58,12.58,12.58,100.0,BXMX
+2023-09-22 13:31:00,12.59,12.59,12.59,12.59,507.0,BXMX
+2023-09-22 13:29:00,12.59,12.59,12.59,12.59,2926.0,BXMX
+2023-09-22 13:23:00,12.6,12.6,12.6,12.6,607.0,BXMX
+2023-09-22 13:19:00,12.605,12.61,12.605,12.61,1189.0,BXMX
+2023-09-22 13:15:00,12.605,12.605,12.605,12.605,200.0,BXMX
+2023-09-22 13:14:00,12.62,12.62,12.6,12.6,5028.0,BXMX
+2023-09-22 13:13:00,12.63,12.63,12.63,12.63,1000.0,BXMX
+2023-09-22 13:09:00,12.625,12.625,12.625,12.625,100.0,BXMX
+2023-09-22 13:08:00,12.623,12.623,12.623,12.623,251.0,BXMX
+2023-09-22 13:05:00,12.628,12.628,12.628,12.628,124.0,BXMX
+2023-09-22 12:56:00,12.63,12.63,12.63,12.63,1187.0,BXMX
+2023-09-22 12:54:00,12.63,12.63,12.63,12.63,742.0,BXMX
+2023-09-22 12:53:00,12.63,12.63,12.63,12.63,231.0,BXMX
+2023-09-22 12:45:00,12.63,12.63,12.63,12.63,527.0,BXMX
+2023-09-22 12:42:00,12.63,12.63,12.63,12.63,1879.0,BXMX
+2023-09-22 12:33:00,12.64,12.64,12.64,12.64,100.0,BXMX
+2023-09-22 12:31:00,12.637,12.638,12.637,12.637,100.0,BXMX
+2023-09-22 12:30:00,12.63,12.63,12.61,12.61,27737.0,BXMX
+2023-09-22 12:19:00,12.62,12.63,12.62,12.63,900.0,BXMX
+2023-09-22 12:18:00,12.61,12.615,12.61,12.615,807.0,BXMX
+2023-09-22 12:17:00,12.61,12.61,12.61,12.61,793.0,BXMX
+2023-09-22 12:13:00,12.61,12.61,12.61,12.61,2305.0,BXMX
+2023-09-22 12:08:00,12.62,12.62,12.61,12.61,624.0,BXMX
+2023-09-22 12:06:00,12.63,12.63,12.63,12.63,420.0,BXMX
+2023-09-22 12:00:00,12.63,12.64,12.63,12.64,408.0,BXMX
+2023-09-22 11:59:00,12.631,12.64,12.631,12.64,5500.0,BXMX
+2023-09-22 11:51:00,12.638,12.638,12.638,12.638,150.0,BXMX
+2023-09-22 11:49:00,12.64,12.64,12.64,12.64,300.0,BXMX
+2023-09-22 11:45:00,12.65,12.65,12.64,12.64,600.0,BXMX
+2023-09-22 11:44:00,12.65,12.65,12.65,12.65,100.0,BXMX
+2023-09-22 11:40:00,12.65,12.65,12.65,12.65,194.0,BXMX
+2023-09-22 11:39:00,12.64,12.64,12.64,12.64,1548.0,BXMX
+2023-09-22 11:37:00,12.646,12.646,12.646,12.646,200.0,BXMX
+2023-09-22 11:35:00,12.65,12.65,12.65,12.65,200.0,BXMX
+2023-09-22 11:34:00,12.65,12.65,12.65,12.65,100.0,BXMX
+2023-09-22 11:33:00,12.635,12.635,12.635,12.635,4768.0,BXMX
+2023-09-22 11:31:00,12.65,12.65,12.65,12.65,301.0,BXMX
+2023-09-22 11:29:00,12.638,12.638,12.638,12.638,159.0,BXMX
+2023-09-22 11:28:00,12.64,12.64,12.64,12.64,100.0,BXMX
+2023-09-22 11:27:00,12.64,12.64,12.64,12.64,1600.0,BXMX
+2023-09-22 11:25:00,12.647,12.648,12.647,12.647,100.0,BXMX
+2023-09-22 11:24:00,12.65,12.65,12.65,12.65,475.0,BXMX
+2023-09-22 11:23:00,12.65,12.65,12.65,12.65,125.0,BXMX
+2023-09-22 11:20:00,12.64,12.64,12.64,12.64,125.0,BXMX
+2023-09-22 11:19:00,12.634,12.634,12.634,12.634,500.0,BXMX
+2023-09-22 11:17:00,12.64,12.647,12.64,12.647,680.0,BXMX
+2023-09-22 11:14:00,12.64,12.64,12.64,12.64,103.0,BXMX
+2023-09-22 11:12:00,12.65,12.65,12.64,12.65,303.0,BXMX
+2023-09-22 11:09:00,12.64,12.64,12.64,12.64,396.0,BXMX
+2023-09-22 11:08:00,12.64,12.64,12.64,12.64,730.0,BXMX
+2023-09-22 11:05:00,12.64,12.64,12.64,12.64,102.0,BXMX
+2023-09-22 10:57:00,12.636,12.637,12.63,12.63,1102.0,BXMX
+2023-09-22 10:51:00,12.63,12.63,12.63,12.63,1958.0,BXMX
+2023-09-22 10:47:00,12.64,12.643,12.64,12.643,1619.0,BXMX
+2023-09-22 10:42:00,12.639,12.639,12.639,12.639,491.0,BXMX
+2023-09-22 10:38:00,12.65,12.65,12.65,12.65,567.0,BXMX
+2023-09-22 10:35:00,12.64,12.64,12.64,12.64,292.0,BXMX
+2023-09-22 10:33:00,12.64,12.64,12.64,12.64,200.0,BXMX
+2023-09-22 10:32:00,12.62,12.62,12.62,12.62,2230.0,BXMX
+2023-09-22 10:31:00,12.61,12.62,12.6,12.6,4425.0,BXMX
+2023-09-22 10:30:00,12.61,12.61,12.61,12.61,2381.0,BXMX
+2023-09-22 10:29:00,12.602,12.602,12.601,12.601,700.0,BXMX
+2023-09-22 10:26:00,12.604,12.604,12.604,12.604,363.0,BXMX
+2023-09-22 10:25:00,12.605,12.605,12.6,12.6,4302.0,BXMX
+2023-09-22 10:20:00,12.62,12.62,12.62,12.62,111.0,BXMX
+2023-09-22 10:16:00,12.605,12.605,12.605,12.605,200.0,BXMX
+2023-09-22 10:15:00,12.61,12.61,12.61,12.61,100.0,BXMX
+2023-09-22 10:13:00,12.608,12.608,12.608,12.608,900.0,BXMX
+2023-09-22 10:10:00,12.61,12.61,12.61,12.61,235.0,BXMX
+2023-09-22 10:06:00,12.6,12.62,12.6,12.62,200.0,BXMX
+2023-09-22 10:02:00,12.615,12.615,12.61,12.61,656.0,BXMX
+2023-09-22 10:01:00,12.615,12.615,12.611,12.611,400.0,BXMX
+2023-09-22 10:00:00,12.62,12.62,12.62,12.62,205.0,BXMX
+2023-09-22 09:59:00,12.615,12.615,12.615,12.615,200.0,BXMX
+2023-09-22 09:58:00,12.61,12.615,12.61,12.615,200.0,BXMX
+2023-09-22 09:56:00,12.6,12.61,12.6,12.61,1200.0,BXMX
+2023-09-22 09:55:00,12.605,12.605,12.605,12.605,233.0,BXMX
+2023-09-22 09:51:00,12.615,12.615,12.61,12.61,1100.0,BXMX
+2023-09-22 09:50:00,12.615,12.615,12.615,12.615,100.0,BXMX
+2023-09-22 09:48:00,12.615,12.615,12.615,12.615,492.0,BXMX
+2023-09-22 09:45:00,12.605,12.605,12.605,12.605,229.0,BXMX
+2023-09-22 09:43:00,12.605,12.61,12.605,12.61,784.0,BXMX
+2023-09-22 09:33:00,12.59,12.59,12.57,12.57,1500.0,BXMX
+2023-09-22 09:32:00,12.599,12.64,12.571,12.6,4606.0,BXMX
+2023-09-22 09:30:00,12.61,12.7,12.608,12.608,8799.0,BXMX
+2023-09-21 19:00:00,12.6,12.6,12.6,12.6,495.0,BXMX
+2023-09-21 18:30:00,12.6,12.6,12.6,12.6,495.0,BXMX
+2023-09-21 16:10:00,12.6,12.6,12.6,12.6,495.0,BXMX
+2023-09-21 16:00:00,12.595,12.6,12.595,12.6,1125.0,BXMX
+2023-09-21 15:59:00,12.595,12.6,12.59,12.6,1133.0,BXMX
+2023-09-21 15:58:00,12.59,12.59,12.59,12.59,100.0,BXMX
+2023-09-21 15:57:00,12.59,12.59,12.59,12.59,100.0,BXMX
+2023-09-21 15:56:00,12.59,12.59,12.59,12.59,102.0,BXMX
+2023-09-21 15:55:00,12.59,12.59,12.59,12.59,104.0,BXMX
+2023-09-21 15:54:00,12.59,12.59,12.59,12.59,100.0,BXMX
+2023-09-21 15:50:00,12.6,12.6,12.595,12.595,783.0,BXMX
+2023-09-21 15:49:00,12.59,12.59,12.59,12.59,885.0,BXMX
+2023-09-21 15:48:00,12.595,12.595,12.595,12.595,219.0,BXMX
+2023-09-21 15:46:00,12.595,12.595,12.595,12.595,106.0,BXMX
+2023-09-21 15:45:00,12.595,12.595,12.595,12.595,256.0,BXMX
+2023-09-21 15:42:00,12.59,12.59,12.59,12.59,171.0,BXMX
+2023-09-21 15:39:00,12.591,12.595,12.59,12.595,725.0,BXMX
+2023-09-21 15:37:00,12.595,12.595,12.595,12.595,100.0,BXMX
+2023-09-21 15:36:00,12.6,12.6,12.59,12.59,200.0,BXMX
+2023-09-21 15:35:00,12.59,12.59,12.59,12.59,314.0,BXMX
+2023-09-21 15:34:00,12.59,12.59,12.59,12.59,200.0,BXMX
+2023-09-21 15:33:00,12.59,12.6,12.59,12.6,758.0,BXMX
+2023-09-21 15:32:00,12.59,12.59,12.59,12.59,116.0,BXMX
+2023-09-21 15:31:00,12.59,12.595,12.59,12.59,665.0,BXMX
+2023-09-21 15:29:00,12.59,12.598,12.59,12.598,485.0,BXMX
+2023-09-21 15:28:00,12.59,12.59,12.59,12.59,400.0,BXMX
+2023-09-21 15:27:00,12.6,12.6,12.59,12.59,2954.0,BXMX
+2023-09-21 15:26:00,12.6,12.6,12.6,12.6,223.0,BXMX
+2023-09-21 15:25:00,12.6,12.6,12.6,12.6,100.0,BXMX
+2023-09-21 15:24:00,12.6,12.6,12.6,12.6,150.0,BXMX
+2023-09-21 15:23:00,12.6,12.6,12.6,12.6,300.0,BXMX
+2023-09-21 15:22:00,12.6,12.6,12.6,12.6,485.0,BXMX
+2023-09-21 15:21:00,12.6,12.6,12.6,12.6,200.0,BXMX
+2023-09-21 15:20:00,12.6,12.6,12.6,12.6,200.0,BXMX
+2023-09-21 15:19:00,12.601,12.601,12.601,12.601,564.0,BXMX
+2023-09-21 15:14:00,12.6,12.6,12.6,12.6,568.0,BXMX
+2023-09-21 15:13:00,12.61,12.61,12.595,12.6,9806.0,BXMX
+2023-09-21 15:11:00,12.61,12.61,12.61,12.61,200.0,BXMX
+2023-09-21 15:10:00,12.61,12.61,12.61,12.61,100.0,BXMX
+2023-09-21 15:08:00,12.61,12.61,12.61,12.61,200.0,BXMX
+2023-09-21 15:05:00,12.62,12.62,12.61,12.61,1525.0,BXMX
+2023-09-21 15:04:00,12.62,12.62,12.62,12.62,445.0,BXMX
+2023-09-21 15:03:00,12.62,12.62,12.62,12.62,100.0,BXMX
+2023-09-21 15:00:00,12.62,12.625,12.62,12.625,200.0,BXMX
+2023-09-21 14:57:00,12.621,12.621,12.621,12.621,3074.0,BXMX
+2023-09-21 14:56:00,12.62,12.62,12.62,12.62,200.0,BXMX
+2023-09-21 14:53:00,12.626,12.627,12.626,12.626,161.0,BXMX
+2023-09-21 14:52:00,12.626,12.626,12.625,12.625,1100.0,BXMX
+2023-09-21 14:51:00,12.625,12.625,12.625,12.625,178.0,BXMX
+2023-09-21 14:49:00,12.625,12.625,12.625,12.625,395.0,BXMX
+2023-09-21 14:45:00,12.625,12.625,12.625,12.625,300.0,BXMX
+2023-09-21 14:44:00,12.63,12.63,12.63,12.63,570.0,BXMX
+2023-09-21 14:43:00,12.62,12.62,12.62,12.62,182.0,BXMX
+2023-09-21 14:42:00,12.62,12.62,12.62,12.62,112.0,BXMX
+2023-09-21 14:39:00,12.62,12.62,12.62,12.62,170.0,BXMX
+2023-09-21 14:38:00,12.636,12.637,12.636,12.636,1000.0,BXMX
+2023-09-21 14:34:00,12.64,12.64,12.64,12.64,389.0,BXMX
+2023-09-21 14:32:00,12.62,12.64,12.62,12.64,978.0,BXMX
+2023-09-21 14:27:00,12.62,12.62,12.62,12.62,100.0,BXMX
+2023-09-21 14:26:00,12.624,12.624,12.624,12.624,3022.0,BXMX
+2023-09-21 14:25:00,12.63,12.63,12.63,12.63,200.0,BXMX
+2023-09-21 14:20:00,12.63,12.63,12.63,12.63,1012.0,BXMX
+2023-09-21 14:15:00,12.63,12.63,12.63,12.63,600.0,BXMX
+2023-09-21 14:14:00,12.65,12.65,12.65,12.65,100.0,BXMX
+2023-09-21 14:12:00,12.64,12.648,12.64,12.648,983.0,BXMX
+2023-09-21 14:07:00,12.64,12.64,12.64,12.64,200.0,BXMX
+2023-09-21 14:05:00,12.637,12.637,12.637,12.637,1421.0,BXMX
+2023-09-21 14:02:00,12.64,12.64,12.64,12.64,100.0,BXMX
+2023-09-21 13:55:00,12.63,12.63,12.63,12.63,100.0,BXMX
+2023-09-21 13:53:00,12.643,12.643,12.643,12.643,1436.0,BXMX
+2023-09-21 13:51:00,12.63,12.64,12.63,12.634,1639.0,BXMX
+2023-09-21 13:47:00,12.636,12.636,12.636,12.636,1274.0,BXMX
+2023-09-21 13:44:00,12.638,12.638,12.638,12.638,242.0,BXMX
+2023-09-21 13:40:00,12.64,12.645,12.64,12.645,653.0,BXMX
+2023-09-21 13:38:00,12.645,12.65,12.645,12.65,601.0,BXMX
+2023-09-21 13:37:00,12.65,12.65,12.645,12.645,801.0,BXMX
+2023-09-21 13:35:00,12.644,12.644,12.644,12.644,132.0,BXMX
+2023-09-21 13:34:00,12.64,12.64,12.64,12.64,1472.0,BXMX
+2023-09-21 13:32:00,12.64,12.64,12.64,12.64,100.0,BXMX
+2023-09-21 13:30:00,12.64,12.64,12.64,12.64,500.0,BXMX
+2023-09-21 13:27:00,12.642,12.642,12.642,12.642,350.0,BXMX
+2023-09-21 13:26:00,12.64,12.64,12.64,12.64,500.0,BXMX
+2023-09-21 13:17:00,12.64,12.64,12.64,12.64,526.0,BXMX
+2023-09-21 13:16:00,12.64,12.64,12.64,12.64,200.0,BXMX
+2023-09-21 13:15:00,12.625,12.63,12.62,12.63,1721.0,BXMX
+2023-09-21 13:14:00,12.622,12.622,12.622,12.622,425.0,BXMX
+2023-09-21 13:09:00,12.625,12.625,12.62,12.62,3245.0,BXMX
+2023-09-21 13:08:00,12.626,12.626,12.625,12.625,361.0,BXMX
+2023-09-21 13:07:00,12.628,12.628,12.628,12.628,2742.0,BXMX
+2023-09-21 13:02:00,12.625,12.625,12.625,12.625,1100.0,BXMX
+2023-09-21 13:01:00,12.627,12.627,12.627,12.627,185.0,BXMX
+2023-09-21 12:52:00,12.62,12.63,12.62,12.625,2652.0,BXMX
+2023-09-21 12:49:00,12.617,12.62,12.614,12.62,1839.0,BXMX
+2023-09-21 12:47:00,12.61,12.61,12.61,12.61,100.0,BXMX
+2023-09-21 12:45:00,12.616,12.616,12.616,12.616,1206.0,BXMX
+2023-09-21 12:44:00,12.615,12.615,12.615,12.615,115.0,BXMX
+2023-09-21 12:42:00,12.616,12.616,12.616,12.616,402.0,BXMX
+2023-09-21 12:32:00,12.62,12.62,12.62,12.62,105.0,BXMX
+2023-09-21 12:28:00,12.615,12.615,12.615,12.615,852.0,BXMX
+2023-09-21 12:26:00,12.615,12.615,12.615,12.615,181.0,BXMX
+2023-09-21 12:25:00,12.61,12.61,12.61,12.61,102.0,BXMX
+2023-09-21 12:24:00,12.619,12.619,12.619,12.619,150.0,BXMX
+2023-09-21 12:22:00,12.615,12.62,12.615,12.62,438.0,BXMX
+2023-09-21 12:10:00,12.615,12.615,12.615,12.615,253.0,BXMX
+2023-09-21 12:04:00,12.616,12.616,12.616,12.616,264.0,BXMX
+2023-09-21 12:03:00,12.61,12.615,12.61,12.615,300.0,BXMX
+2023-09-21 11:58:00,12.619,12.619,12.615,12.615,1571.0,BXMX
+2023-09-21 11:55:00,12.615,12.615,12.615,12.615,100.0,BXMX
+2023-09-21 11:52:00,12.615,12.615,12.615,12.615,100.0,BXMX
+2023-09-21 11:51:00,12.619,12.619,12.619,12.619,555.0,BXMX
+2023-09-21 11:49:00,12.619,12.619,12.619,12.619,900.0,BXMX
+2023-09-21 11:43:00,12.61,12.61,12.61,12.61,100.0,BXMX
+2023-09-21 11:40:00,12.616,12.616,12.616,12.616,1042.0,BXMX
+2023-09-21 11:39:00,12.615,12.615,12.615,12.615,200.0,BXMX
+2023-09-21 11:28:00,12.61,12.61,12.61,12.61,101.0,BXMX
+2023-09-21 11:21:00,12.615,12.62,12.615,12.619,2000.0,BXMX
+2023-09-21 11:18:00,12.62,12.62,12.61,12.61,3146.0,BXMX
+2023-09-21 11:14:00,12.62,12.62,12.62,12.62,567.0,BXMX
+2023-09-21 11:12:00,12.62,12.63,12.62,12.63,452.0,BXMX
+2023-09-21 11:06:00,12.61,12.61,12.61,12.61,100.0,BXMX
+2023-09-21 11:05:00,12.62,12.62,12.62,12.62,1585.0,BXMX
+2023-09-21 11:02:00,12.64,12.64,12.61,12.61,4500.0,BXMX
+2023-09-21 11:01:00,12.65,12.65,12.65,12.65,256.0,BXMX
+2023-09-21 11:00:00,12.645,12.645,12.645,12.645,178.0,BXMX
+2023-09-21 10:59:00,12.65,12.65,12.65,12.65,1490.0,BXMX
+2023-09-21 10:56:00,12.659,12.659,12.659,12.659,404.0,BXMX
+2023-09-21 10:54:00,12.66,12.66,12.66,12.66,106.0,BXMX
+2023-09-21 10:52:00,12.66,12.66,12.66,12.66,201.0,BXMX
+2023-09-21 10:51:00,12.66,12.66,12.65,12.65,735.0,BXMX
+2023-09-21 10:49:00,12.661,12.661,12.661,12.661,298.0,BXMX
+2023-09-21 10:43:00,12.66,12.66,12.66,12.66,297.0,BXMX
+2023-09-21 10:32:00,12.67,12.67,12.67,12.67,577.0,BXMX
+2023-09-21 10:31:00,12.68,12.68,12.67,12.68,2369.0,BXMX
+2023-09-21 10:29:00,12.685,12.685,12.685,12.685,204.0,BXMX
+2023-09-21 10:26:00,12.69,12.69,12.68,12.68,1200.0,BXMX
+2023-09-21 10:25:00,12.677,12.68,12.677,12.679,1242.0,BXMX
+2023-09-21 10:22:00,12.68,12.68,12.68,12.68,401.0,BXMX
+2023-09-21 10:14:00,12.69,12.69,12.669,12.669,1274.0,BXMX
+2023-09-21 10:12:00,12.651,12.651,12.651,12.651,2035.0,BXMX
+2023-09-21 10:11:00,12.66,12.68,12.65,12.68,3507.0,BXMX
+2023-09-21 10:06:00,12.652,12.652,12.652,12.652,500.0,BXMX
+2023-09-21 10:05:00,12.652,12.652,12.652,12.652,750.0,BXMX
+2023-09-21 10:02:00,12.664,12.664,12.664,12.664,4241.0,BXMX
+2023-09-21 09:58:00,12.656,12.656,12.656,12.656,256.0,BXMX
+2023-09-21 09:54:00,12.67,12.67,12.67,12.67,1236.0,BXMX
+2023-09-21 09:53:00,12.671,12.671,12.671,12.671,580.0,BXMX
+2023-09-21 09:49:00,12.685,12.685,12.685,12.685,500.0,BXMX
+2023-09-21 09:48:00,12.685,12.685,12.68,12.68,500.0,BXMX
+2023-09-21 09:47:00,12.697,12.697,12.697,12.697,347.0,BXMX
+2023-09-21 09:46:00,12.688,12.697,12.688,12.697,497.0,BXMX
+2023-09-21 09:45:00,12.685,12.685,12.679,12.68,918.0,BXMX
+2023-09-21 09:40:00,12.685,12.69,12.685,12.685,1000.0,BXMX
+2023-09-21 09:36:00,12.693,12.693,12.693,12.693,627.0,BXMX
+2023-09-21 09:34:00,12.71,12.71,12.695,12.695,900.0,BXMX
+2023-09-21 09:31:00,12.723,12.723,12.723,12.723,400.0,BXMX
+2023-09-21 09:30:00,12.71,12.78,12.71,12.78,5702.0,BXMX
+2023-09-21 07:25:00,12.74,12.74,12.74,12.74,1.0,BXMX
+2023-09-20 19:00:00,12.74,12.74,12.74,12.74,3214.0,BXMX
+2023-09-20 18:30:00,12.74,12.74,12.74,12.74,3214.0,BXMX
+2023-09-20 16:10:00,12.74,12.74,12.74,12.74,3214.0,BXMX
+2023-09-20 16:00:00,12.74,12.745,12.74,12.74,6747.0,BXMX
+2023-09-20 15:59:00,12.745,12.75,12.74,12.74,4010.0,BXMX
+2023-09-20 15:58:00,12.745,12.745,12.742,12.745,619.0,BXMX
+2023-09-20 15:57:00,12.74,12.75,12.74,12.745,1467.0,BXMX
+2023-09-20 15:56:00,12.74,12.745,12.735,12.74,2053.0,BXMX
+2023-09-20 15:55:00,12.745,12.745,12.74,12.74,1001.0,BXMX
+2023-09-20 15:54:00,12.745,12.75,12.74,12.74,1453.0,BXMX
+2023-09-20 15:53:00,12.75,12.75,12.74,12.742,1247.0,BXMX
+2023-09-20 15:52:00,12.742,12.745,12.741,12.745,614.0,BXMX
+2023-09-20 15:51:00,12.745,12.75,12.741,12.745,847.0,BXMX
+2023-09-20 15:50:00,12.745,12.75,12.745,12.745,600.0,BXMX
+2023-09-20 15:49:00,12.745,12.75,12.74,12.74,400.0,BXMX
+2023-09-20 15:48:00,12.745,12.75,12.745,12.75,466.0,BXMX
+2023-09-20 15:47:00,12.75,12.75,12.75,12.75,200.0,BXMX
+2023-09-20 15:46:00,12.745,12.75,12.745,12.75,200.0,BXMX
+2023-09-20 15:45:00,12.745,12.75,12.745,12.75,433.0,BXMX
+2023-09-20 15:44:00,12.745,12.75,12.745,12.75,499.0,BXMX
+2023-09-20 15:43:00,12.75,12.75,12.745,12.745,400.0,BXMX
+2023-09-20 15:42:00,12.745,12.745,12.745,12.745,300.0,BXMX
+2023-09-20 15:40:00,12.745,12.745,12.745,12.745,300.0,BXMX
+2023-09-20 15:39:00,12.745,12.75,12.74,12.74,1318.0,BXMX
+2023-09-20 15:38:00,12.74,12.74,12.74,12.74,100.0,BXMX
+2023-09-20 15:37:00,12.74,12.74,12.74,12.74,406.0,BXMX
+2023-09-20 15:36:00,12.75,12.75,12.75,12.75,100.0,BXMX
+2023-09-20 15:35:00,12.74,12.74,12.74,12.74,2087.0,BXMX
+2023-09-20 15:34:00,12.76,12.76,12.74,12.74,5816.0,BXMX
+2023-09-20 15:33:00,12.76,12.76,12.76,12.76,2600.0,BXMX
+2023-09-20 15:32:00,12.76,12.77,12.76,12.76,2936.0,BXMX
+2023-09-20 15:31:00,12.76,12.78,12.76,12.76,4307.0,BXMX
+2023-09-20 15:30:00,12.77,12.77,12.76,12.76,872.0,BXMX
+2023-09-20 15:29:00,12.76,12.78,12.76,12.77,1200.0,BXMX
+2023-09-20 15:28:00,12.76,12.77,12.76,12.77,600.0,BXMX
+2023-09-20 15:27:00,12.76,12.77,12.76,12.76,600.0,BXMX
+2023-09-20 15:26:00,12.77,12.77,12.76,12.77,612.0,BXMX
+2023-09-20 15:25:00,12.77,12.77,12.77,12.77,400.0,BXMX
+2023-09-20 15:24:00,12.77,12.77,12.765,12.77,1523.0,BXMX
+2023-09-20 15:23:00,12.76,12.765,12.76,12.765,940.0,BXMX
+2023-09-20 15:22:00,12.76,12.765,12.76,12.76,600.0,BXMX
+2023-09-20 15:21:00,12.765,12.765,12.76,12.76,569.0,BXMX
+2023-09-20 15:20:00,12.76,12.766,12.76,12.766,833.0,BXMX
+2023-09-20 15:19:00,12.76,12.76,12.76,12.76,300.0,BXMX
+2023-09-20 15:18:00,12.78,12.785,12.77,12.77,1780.0,BXMX
+2023-09-20 15:17:00,12.785,12.79,12.78,12.78,479.0,BXMX
+2023-09-20 15:15:00,12.785,12.785,12.785,12.785,100.0,BXMX
+2023-09-20 15:14:00,12.805,12.81,12.8,12.8,2268.0,BXMX
+2023-09-20 15:13:00,12.805,12.81,12.8,12.81,1500.0,BXMX
+2023-09-20 15:12:00,12.8,12.805,12.8,12.8,1300.0,BXMX
+2023-09-20 15:11:00,12.81,12.81,12.805,12.805,979.0,BXMX
+2023-09-20 15:09:00,12.805,12.805,12.805,12.805,100.0,BXMX
+2023-09-20 15:08:00,12.805,12.805,12.805,12.805,100.0,BXMX
+2023-09-20 15:07:00,12.815,12.815,12.805,12.805,2109.0,BXMX
+2023-09-20 15:05:00,12.815,12.815,12.815,12.815,137.0,BXMX
+2023-09-20 15:04:00,12.815,12.815,12.815,12.815,163.0,BXMX
+2023-09-20 15:03:00,12.82,12.82,12.82,12.82,200.0,BXMX
+2023-09-20 15:02:00,12.811,12.811,12.811,12.811,267.0,BXMX
+2023-09-20 14:59:00,12.805,12.82,12.805,12.81,3322.0,BXMX
+2023-09-20 14:58:00,12.81,12.81,12.805,12.805,300.0,BXMX
+2023-09-20 14:57:00,12.81,12.81,12.8,12.8,711.0,BXMX
+2023-09-20 14:56:00,12.81,12.81,12.81,12.81,200.0,BXMX
+2023-09-20 14:55:00,12.8,12.81,12.8,12.81,2614.0,BXMX
+2023-09-20 14:54:00,12.795,12.8,12.795,12.8,8484.0,BXMX
+2023-09-20 14:53:00,12.8,12.8,12.8,12.8,3008.0,BXMX
+2023-09-20 14:52:00,12.798,12.8,12.798,12.8,1600.0,BXMX
+2023-09-20 14:51:00,12.8,12.8,12.8,12.8,300.0,BXMX
+2023-09-20 14:50:00,12.8,12.8,12.8,12.8,100.0,BXMX
+2023-09-20 14:49:00,12.8,12.8,12.8,12.8,201.0,BXMX
+2023-09-20 14:48:00,12.8,12.805,12.8,12.8,1815.0,BXMX
+2023-09-20 14:47:00,12.81,12.81,12.81,12.81,200.0,BXMX
+2023-09-20 14:46:00,12.81,12.81,12.81,12.81,100.0,BXMX
+2023-09-20 14:43:00,12.81,12.81,12.81,12.81,629.0,BXMX
+2023-09-20 14:42:00,12.81,12.81,12.81,12.81,702.0,BXMX
+2023-09-20 14:41:00,12.81,12.81,12.81,12.81,1121.0,BXMX
+2023-09-20 14:37:00,12.81,12.82,12.81,12.82,501.0,BXMX
+2023-09-20 14:36:00,12.81,12.81,12.81,12.81,100.0,BXMX
+2023-09-20 14:35:00,12.81,12.81,12.807,12.807,1354.0,BXMX
+2023-09-20 14:33:00,12.81,12.81,12.81,12.81,200.0,BXMX
+2023-09-20 14:32:00,12.8,12.8,12.8,12.8,300.0,BXMX
+2023-09-20 14:31:00,12.8,12.8,12.8,12.8,924.0,BXMX
+2023-09-20 14:29:00,12.8,12.8,12.8,12.8,200.0,BXMX
+2023-09-20 14:28:00,12.8,12.8,12.8,12.8,100.0,BXMX
+2023-09-20 14:27:00,12.8,12.8,12.8,12.8,300.0,BXMX
+2023-09-20 14:25:00,12.8,12.8,12.8,12.8,200.0,BXMX
+2023-09-20 14:21:00,12.795,12.795,12.79,12.795,1523.0,BXMX
+2023-09-20 14:20:00,12.791,12.8,12.791,12.8,1438.0,BXMX
+2023-09-20 14:19:00,12.795,12.795,12.795,12.795,100.0,BXMX
+2023-09-20 14:17:00,12.795,12.8,12.79,12.795,509.0,BXMX
+2023-09-20 14:16:00,12.795,12.795,12.79,12.79,400.0,BXMX
+2023-09-20 14:15:00,12.79,12.8,12.79,12.795,4517.0,BXMX
+2023-09-20 14:14:00,12.79,12.8,12.79,12.8,600.0,BXMX
+2023-09-20 14:13:00,12.79,12.795,12.785,12.79,2548.0,BXMX
+2023-09-20 14:11:00,12.79,12.79,12.785,12.785,300.0,BXMX
+2023-09-20 14:10:00,12.79,12.79,12.79,12.79,101.0,BXMX
+2023-09-20 14:09:00,12.79,12.79,12.785,12.785,300.0,BXMX
+2023-09-20 14:08:00,12.79,12.79,12.79,12.79,112.0,BXMX
+2023-09-20 14:07:00,12.784,12.79,12.783,12.783,1405.0,BXMX
+2023-09-20 14:06:00,12.78,12.78,12.78,12.78,200.0,BXMX
+2023-09-20 14:05:00,12.78,12.78,12.775,12.775,515.0,BXMX
+2023-09-20 14:03:00,12.77,12.78,12.77,12.78,1101.0,BXMX
+2023-09-20 14:02:00,12.81,12.81,12.768,12.78,4756.0,BXMX
+2023-09-20 14:01:00,12.8,12.81,12.79,12.81,911.0,BXMX
+2023-09-20 14:00:00,12.805,12.81,12.8,12.81,1146.0,BXMX
+2023-09-20 13:59:00,12.805,12.81,12.805,12.81,200.0,BXMX
+2023-09-20 13:58:00,12.81,12.81,12.81,12.81,297.0,BXMX
+2023-09-20 13:57:00,12.81,12.81,12.81,12.81,300.0,BXMX
+2023-09-20 13:55:00,12.81,12.81,12.81,12.81,400.0,BXMX
+2023-09-20 13:53:00,12.81,12.81,12.81,12.81,200.0,BXMX
+2023-09-20 13:51:00,12.805,12.805,12.805,12.805,100.0,BXMX
+2023-09-20 13:50:00,12.81,12.81,12.81,12.81,200.0,BXMX
+2023-09-20 13:47:00,12.81,12.81,12.805,12.805,300.0,BXMX
+2023-09-20 13:45:00,12.805,12.805,12.805,12.805,100.0,BXMX
+2023-09-20 13:42:00,12.81,12.81,12.81,12.81,200.0,BXMX
+2023-09-20 13:39:00,12.81,12.81,12.81,12.81,200.0,BXMX
+2023-09-20 13:35:00,12.805,12.805,12.805,12.805,291.0,BXMX
+2023-09-20 13:33:00,12.805,12.805,12.805,12.805,100.0,BXMX
+2023-09-20 13:31:00,12.809,12.809,12.809,12.809,181.0,BXMX
+2023-09-20 13:30:00,12.805,12.81,12.805,12.805,500.0,BXMX
+2023-09-20 13:27:00,12.81,12.81,12.805,12.805,884.0,BXMX
+2023-09-20 13:23:00,12.805,12.805,12.805,12.805,100.0,BXMX
+2023-09-20 13:22:00,12.81,12.81,12.81,12.81,200.0,BXMX
+2023-09-20 13:21:00,12.805,12.805,12.805,12.805,200.0,BXMX
+2023-09-20 13:19:00,12.81,12.81,12.81,12.81,200.0,BXMX
+2023-09-20 13:16:00,12.805,12.805,12.805,12.805,100.0,BXMX
+2023-09-20 13:13:00,12.805,12.805,12.805,12.805,300.0,BXMX
+2023-09-20 13:11:00,12.805,12.805,12.805,12.805,428.0,BXMX
+2023-09-20 13:08:00,12.805,12.805,12.805,12.805,100.0,BXMX
+2023-09-20 13:07:00,12.805,12.805,12.805,12.805,400.0,BXMX
+2023-09-20 13:06:00,12.805,12.805,12.805,12.805,100.0,BXMX
+2023-09-20 13:04:00,12.805,12.81,12.805,12.81,1020.0,BXMX
+2023-09-20 13:01:00,12.81,12.81,12.81,12.81,200.0,BXMX
+2023-09-20 12:57:00,12.81,12.81,12.81,12.81,400.0,BXMX
+2023-09-20 12:55:00,12.81,12.81,12.81,12.81,100.0,BXMX
+2023-09-20 12:54:00,12.81,12.81,12.81,12.81,200.0,BXMX
+2023-09-20 12:52:00,12.809,12.81,12.809,12.81,500.0,BXMX
+2023-09-20 12:49:00,12.81,12.81,12.81,12.81,100.0,BXMX
+2023-09-20 12:46:00,12.81,12.81,12.81,12.81,300.0,BXMX
+2023-09-20 12:45:00,12.805,12.805,12.805,12.805,400.0,BXMX
+2023-09-20 12:44:00,12.81,12.81,12.809,12.81,343.0,BXMX
+2023-09-20 12:41:00,12.81,12.81,12.805,12.805,408.0,BXMX
+2023-09-20 12:39:00,12.81,12.81,12.81,12.81,166.0,BXMX
+2023-09-20 12:37:00,12.81,12.81,12.81,12.81,757.0,BXMX
+2023-09-20 12:36:00,12.8,12.8,12.8,12.8,1000.0,BXMX
+2023-09-20 12:30:00,12.8,12.8,12.8,12.8,500.0,BXMX
+2023-09-20 12:29:00,12.79,12.79,12.79,12.79,500.0,BXMX
+2023-09-20 12:27:00,12.8,12.8,12.8,12.8,174.0,BXMX
+2023-09-20 12:22:00,12.795,12.795,12.795,12.795,100.0,BXMX
+2023-09-20 12:21:00,12.795,12.795,12.79,12.79,300.0,BXMX
+2023-09-20 12:20:00,12.796,12.796,12.796,12.796,268.0,BXMX
+2023-09-20 12:19:00,12.795,12.795,12.79,12.79,6000.0,BXMX
+2023-09-20 12:11:00,12.79,12.799,12.79,12.799,949.0,BXMX
+2023-09-20 12:10:00,12.795,12.795,12.79,12.795,768.0,BXMX
+2023-09-20 12:09:00,12.8,12.8,12.8,12.8,300.0,BXMX
+2023-09-20 12:08:00,12.795,12.795,12.795,12.795,100.0,BXMX
+2023-09-20 12:05:00,12.795,12.795,12.795,12.795,221.0,BXMX
+2023-09-20 12:01:00,12.8,12.8,12.8,12.8,300.0,BXMX
+2023-09-20 11:58:00,12.796,12.8,12.796,12.8,4237.0,BXMX
+2023-09-20 11:57:00,12.8,12.8,12.8,12.8,100.0,BXMX
+2023-09-20 11:54:00,12.79,12.79,12.79,12.79,1100.0,BXMX
+2023-09-20 11:53:00,12.79,12.8,12.79,12.8,1449.0,BXMX
+2023-09-20 11:52:00,12.774,12.774,12.774,12.774,600.0,BXMX
+2023-09-20 11:48:00,12.788,12.79,12.788,12.79,507.0,BXMX
+2023-09-20 11:46:00,12.77,12.77,12.77,12.77,761.0,BXMX
+2023-09-20 11:45:00,12.79,12.79,12.79,12.79,850.0,BXMX
+2023-09-20 11:44:00,12.788,12.788,12.788,12.788,2525.0,BXMX
+2023-09-20 11:38:00,12.789,12.79,12.789,12.79,3536.0,BXMX
+2023-09-20 11:36:00,12.78,12.78,12.768,12.78,2185.0,BXMX
+2023-09-20 11:30:00,12.78,12.78,12.78,12.78,500.0,BXMX
+2023-09-20 11:29:00,12.78,12.78,12.78,12.78,100.0,BXMX
+2023-09-20 11:28:00,12.78,12.78,12.78,12.78,100.0,BXMX
+2023-09-20 11:27:00,12.78,12.78,12.78,12.78,100.0,BXMX
+2023-09-20 11:25:00,12.78,12.78,12.78,12.78,513.0,BXMX
+2023-09-20 11:24:00,12.78,12.78,12.77,12.78,1800.0,BXMX
+2023-09-20 11:23:00,12.78,12.78,12.77,12.77,301.0,BXMX
+2023-09-20 11:22:00,12.79,12.79,12.79,12.79,100.0,BXMX
+2023-09-20 11:21:00,12.785,12.785,12.785,12.785,299.0,BXMX
+2023-09-20 11:18:00,12.79,12.79,12.79,12.79,300.0,BXMX
+2023-09-20 11:13:00,12.79,12.79,12.78,12.78,616.0,BXMX
+2023-09-20 11:09:00,12.79,12.79,12.79,12.79,901.0,BXMX
+2023-09-20 11:05:00,12.78,12.78,12.78,12.78,2000.0,BXMX
+2023-09-20 11:04:00,12.78,12.78,12.78,12.78,100.0,BXMX
+2023-09-20 11:02:00,12.79,12.79,12.79,12.79,100.0,BXMX
+2023-09-20 11:01:00,12.785,12.785,12.77,12.77,959.0,BXMX
+2023-09-20 11:00:00,12.79,12.79,12.79,12.79,545.0,BXMX
+2023-09-20 10:57:00,12.78,12.79,12.78,12.79,1608.0,BXMX
+2023-09-20 10:50:00,12.78,12.78,12.78,12.78,1007.0,BXMX
+2023-09-20 10:49:00,12.79,12.79,12.79,12.79,704.0,BXMX
+2023-09-20 10:46:00,12.79,12.79,12.79,12.79,850.0,BXMX
+2023-09-20 10:43:00,12.781,12.781,12.781,12.781,900.0,BXMX
+2023-09-20 10:41:00,12.79,12.79,12.79,12.79,305.0,BXMX
+2023-09-20 10:39:00,12.79,12.79,12.79,12.79,856.0,BXMX
+2023-09-20 10:37:00,12.78,12.78,12.78,12.78,681.0,BXMX
+2023-09-20 10:36:00,12.78,12.79,12.78,12.78,1626.0,BXMX
+2023-09-20 10:22:00,12.77,12.77,12.77,12.77,304.0,BXMX
+2023-09-20 10:21:00,12.77,12.77,12.77,12.77,100.0,BXMX
+2023-09-20 10:20:00,12.769,12.769,12.769,12.769,106.0,BXMX
+2023-09-20 10:16:00,12.78,12.78,12.78,12.78,2800.0,BXMX
+2023-09-20 10:14:00,12.78,12.78,12.78,12.78,200.0,BXMX
+2023-09-20 10:13:00,12.77,12.78,12.765,12.78,4107.0,BXMX
+2023-09-20 10:06:00,12.77,12.77,12.77,12.77,400.0,BXMX
+2023-09-20 10:04:00,12.75,12.75,12.75,12.75,3194.0,BXMX
+2023-09-20 10:03:00,12.739,12.739,12.739,12.739,300.0,BXMX
+2023-09-20 10:01:00,12.75,12.75,12.75,12.75,113.0,BXMX
+2023-09-20 09:57:00,12.75,12.75,12.75,12.75,2400.0,BXMX
+2023-09-20 09:55:00,12.75,12.75,12.75,12.75,100.0,BXMX
+2023-09-20 09:54:00,12.75,12.75,12.75,12.75,100.0,BXMX
+2023-09-20 09:50:00,12.75,12.75,12.75,12.75,100.0,BXMX
+2023-09-20 09:47:00,12.75,12.75,12.75,12.75,400.0,BXMX
+2023-09-20 09:44:00,12.75,12.75,12.75,12.75,100.0,BXMX
+2023-09-20 09:41:00,12.75,12.75,12.75,12.75,206.0,BXMX
+2023-09-20 09:39:00,12.71,12.71,12.71,12.71,200.0,BXMX
+2023-09-20 09:30:00,12.76,12.76,12.76,12.76,4040.0,BXMX
+2023-09-19 19:00:00,12.7,12.7,12.7,12.7,608.0,BXMX
+2023-09-19 18:30:00,12.7,12.7,12.7,12.7,608.0,BXMX
+2023-09-19 16:10:00,12.7,12.7,12.7,12.7,608.0,BXMX
+2023-09-19 16:00:00,12.69,12.7,12.68,12.7,1416.0,BXMX
+2023-09-19 15:59:00,12.67,12.69,12.67,12.69,6801.0,BXMX
+2023-09-19 15:58:00,12.68,12.69,12.67,12.68,6977.0,BXMX
+2023-09-19 15:57:00,12.69,12.69,12.67,12.67,7899.0,BXMX
+2023-09-19 15:56:00,12.71,12.71,12.68,12.68,3443.0,BXMX
+2023-09-19 15:55:00,12.71,12.71,12.705,12.71,635.0,BXMX
+2023-09-19 15:54:00,12.705,12.705,12.705,12.705,401.0,BXMX
+2023-09-19 15:53:00,12.706,12.706,12.706,12.706,2000.0,BXMX
+2023-09-19 15:48:00,12.71,12.71,12.71,12.71,523.0,BXMX
+2023-09-19 15:47:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-19 15:45:00,12.7,12.7,12.695,12.7,990.0,BXMX
+2023-09-19 15:44:00,12.71,12.71,12.71,12.71,102.0,BXMX
+2023-09-19 15:43:00,12.705,12.705,12.7,12.7,2574.0,BXMX
+2023-09-19 15:40:00,12.705,12.705,12.705,12.705,101.0,BXMX
+2023-09-19 15:38:00,12.705,12.705,12.705,12.705,100.0,BXMX
+2023-09-19 15:36:00,12.705,12.705,12.705,12.705,214.0,BXMX
+2023-09-19 15:33:00,12.7,12.71,12.7,12.71,774.0,BXMX
+2023-09-19 15:32:00,12.7,12.7,12.7,12.7,400.0,BXMX
+2023-09-19 15:31:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-19 15:29:00,12.688,12.7,12.688,12.7,1872.0,BXMX
+2023-09-19 15:28:00,12.69,12.698,12.69,12.697,1450.0,BXMX
+2023-09-19 15:27:00,12.685,12.685,12.685,12.685,100.0,BXMX
+2023-09-19 15:25:00,12.69,12.69,12.69,12.69,110.0,BXMX
+2023-09-19 15:24:00,12.685,12.685,12.685,12.685,200.0,BXMX
+2023-09-19 15:23:00,12.685,12.685,12.685,12.685,1000.0,BXMX
+2023-09-19 15:19:00,12.683,12.69,12.683,12.69,745.0,BXMX
+2023-09-19 15:14:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-19 15:11:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-19 15:10:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-19 15:08:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-19 15:07:00,12.685,12.69,12.67,12.68,1734.0,BXMX
+2023-09-19 15:05:00,12.7,12.7,12.7,12.7,200.0,BXMX
+2023-09-19 15:02:00,12.685,12.685,12.685,12.685,104.0,BXMX
+2023-09-19 14:40:00,12.684,12.684,12.684,12.684,600.0,BXMX
+2023-09-19 14:36:00,12.68,12.68,12.68,12.68,300.0,BXMX
+2023-09-19 14:34:00,12.675,12.68,12.675,12.68,1170.0,BXMX
+2023-09-19 14:32:00,12.67,12.68,12.67,12.68,1060.0,BXMX
+2023-09-19 14:29:00,12.679,12.679,12.679,12.679,500.0,BXMX
+2023-09-19 14:27:00,12.67,12.673,12.664,12.67,2789.0,BXMX
+2023-09-19 14:24:00,12.675,12.678,12.675,12.678,1500.0,BXMX
+2023-09-19 14:22:00,12.68,12.68,12.66,12.679,10350.0,BXMX
+2023-09-19 14:21:00,12.69,12.69,12.69,12.69,200.0,BXMX
+2023-09-19 14:18:00,12.69,12.7,12.69,12.69,1100.0,BXMX
+2023-09-19 14:17:00,12.698,12.698,12.698,12.698,175.0,BXMX
+2023-09-19 14:15:00,12.681,12.7,12.68,12.7,1091.0,BXMX
+2023-09-19 14:08:00,12.695,12.695,12.695,12.695,225.0,BXMX
+2023-09-19 13:57:00,12.695,12.695,12.695,12.695,430.0,BXMX
+2023-09-19 13:47:00,12.69,12.69,12.69,12.69,148.0,BXMX
+2023-09-19 13:43:00,12.672,12.672,12.672,12.671,1785.0,BXMX
+2023-09-19 13:38:00,12.67,12.67,12.67,12.67,100.0,BXMX
+2023-09-19 13:30:00,12.67,12.67,12.67,12.67,200.0,BXMX
+2023-09-19 13:29:00,12.67,12.67,12.665,12.665,865.0,BXMX
+2023-09-19 13:21:00,12.66,12.66,12.66,12.66,307.0,BXMX
+2023-09-19 13:17:00,12.665,12.665,12.665,12.665,100.0,BXMX
+2023-09-19 13:11:00,12.68,12.68,12.68,12.68,310.0,BXMX
+2023-09-19 13:10:00,12.665,12.665,12.665,12.665,130.0,BXMX
+2023-09-19 13:08:00,12.666,12.666,12.666,12.666,300.0,BXMX
+2023-09-19 13:04:00,12.65,12.65,12.65,12.65,317.0,BXMX
+2023-09-19 13:03:00,12.65,12.65,12.65,12.65,100.0,BXMX
+2023-09-19 12:56:00,12.65,12.65,12.65,12.65,100.0,BXMX
+2023-09-19 12:52:00,12.65,12.65,12.65,12.65,100.0,BXMX
+2023-09-19 12:48:00,12.65,12.65,12.65,12.65,100.0,BXMX
+2023-09-19 12:46:00,12.66,12.66,12.65,12.66,946.0,BXMX
+2023-09-19 12:41:00,12.65,12.65,12.65,12.65,104.0,BXMX
+2023-09-19 12:40:00,12.66,12.66,12.66,12.66,496.0,BXMX
+2023-09-19 12:39:00,12.67,12.67,12.67,12.67,181.0,BXMX
+2023-09-19 12:38:00,12.66,12.66,12.66,12.66,100.0,BXMX
+2023-09-19 12:36:00,12.68,12.68,12.68,12.68,752.0,BXMX
+2023-09-19 12:31:00,12.67,12.675,12.67,12.67,400.0,BXMX
+2023-09-19 12:27:00,12.67,12.67,12.67,12.67,100.0,BXMX
+2023-09-19 12:24:00,12.69,12.69,12.67,12.67,5693.0,BXMX
+2023-09-19 12:15:00,12.68,12.68,12.68,12.68,1007.0,BXMX
+2023-09-19 12:14:00,12.682,12.682,12.682,12.682,206.0,BXMX
+2023-09-19 12:13:00,12.67,12.67,12.67,12.67,328.0,BXMX
+2023-09-19 12:09:00,12.67,12.67,12.67,12.67,582.0,BXMX
+2023-09-19 12:06:00,12.68,12.68,12.68,12.68,100.0,BXMX
+2023-09-19 12:04:00,12.677,12.68,12.677,12.68,200.0,BXMX
+2023-09-19 12:01:00,12.662,12.662,12.66,12.66,1600.0,BXMX
+2023-09-19 11:57:00,12.691,12.691,12.691,12.691,1011.0,BXMX
+2023-09-19 11:56:00,12.68,12.68,12.68,12.68,395.0,BXMX
+2023-09-19 11:53:00,12.685,12.685,12.676,12.676,1100.0,BXMX
+2023-09-19 11:48:00,12.68,12.68,12.68,12.68,100.0,BXMX
+2023-09-19 11:41:00,12.666,12.666,12.666,12.666,226.0,BXMX
+2023-09-19 11:37:00,12.67,12.67,12.67,12.67,2218.0,BXMX
+2023-09-19 11:36:00,12.682,12.682,12.682,12.682,350.0,BXMX
+2023-09-19 11:26:00,12.66,12.66,12.66,12.66,726.0,BXMX
+2023-09-19 11:20:00,12.687,12.687,12.687,12.687,328.0,BXMX
+2023-09-19 11:16:00,12.66,12.661,12.65,12.65,1233.0,BXMX
+2023-09-19 11:15:00,12.686,12.686,12.686,12.686,154.0,BXMX
+2023-09-19 11:10:00,12.66,12.668,12.65,12.65,3576.0,BXMX
+2023-09-19 11:09:00,12.685,12.685,12.685,12.685,119.0,BXMX
+2023-09-19 11:07:00,12.691,12.691,12.691,12.691,656.0,BXMX
+2023-09-19 11:03:00,12.678,12.685,12.678,12.685,375.0,BXMX
+2023-09-19 11:02:00,12.702,12.702,12.702,12.702,100.0,BXMX
+2023-09-19 11:01:00,12.673,12.71,12.66,12.71,8480.0,BXMX
+2023-09-19 10:58:00,12.664,12.664,12.664,12.664,351.0,BXMX
+2023-09-19 10:56:00,12.678,12.678,12.678,12.678,250.0,BXMX
+2023-09-19 10:53:00,12.66,12.66,12.66,12.66,4971.0,BXMX
+2023-09-19 10:52:00,12.67,12.671,12.66,12.66,5469.0,BXMX
+2023-09-19 10:50:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-19 10:48:00,12.69,12.69,12.69,12.69,157.0,BXMX
+2023-09-19 10:44:00,12.71,12.71,12.71,12.71,3610.0,BXMX
+2023-09-19 10:41:00,12.67,12.67,12.67,12.67,1832.0,BXMX
+2023-09-19 10:35:00,12.67,12.67,12.67,12.67,1500.0,BXMX
+2023-09-19 10:27:00,12.67,12.67,12.67,12.67,1000.0,BXMX
+2023-09-19 10:23:00,12.69,12.69,12.69,12.69,449.0,BXMX
+2023-09-19 10:15:00,12.685,12.685,12.685,12.685,248.0,BXMX
+2023-09-19 10:13:00,12.673,12.673,12.673,12.673,1000.0,BXMX
+2023-09-19 10:08:00,12.69,12.69,12.69,12.69,838.0,BXMX
+2023-09-19 10:07:00,12.698,12.698,12.698,12.698,156.0,BXMX
+2023-09-19 10:06:00,12.7,12.7,12.7,12.7,228.0,BXMX
+2023-09-19 10:05:00,12.7,12.7,12.7,12.7,228.0,BXMX
+2023-09-19 10:01:00,12.704,12.712,12.704,12.712,1128.0,BXMX
+2023-09-19 09:45:00,12.719,12.719,12.719,12.719,103.0,BXMX
+2023-09-19 09:41:00,12.705,12.705,12.705,12.705,170.0,BXMX
+2023-09-19 09:40:00,12.69,12.69,12.69,12.69,500.0,BXMX
+2023-09-19 09:38:00,12.701,12.701,12.701,12.701,1501.0,BXMX
+2023-09-19 09:32:00,12.698,12.698,12.698,12.698,500.0,BXMX
+2023-09-19 09:30:00,12.69,12.69,12.69,12.69,2880.0,BXMX
+2023-09-19 08:02:00,12.69,12.69,12.69,12.69,1.0,BXMX
+2023-09-18 19:00:00,12.69,12.69,12.69,12.69,642.0,BXMX
+2023-09-18 18:30:00,12.69,12.69,12.69,12.69,642.0,BXMX
+2023-09-18 16:10:00,12.69,12.69,12.69,12.69,642.0,BXMX
+2023-09-18 16:00:00,12.7,12.7,12.69,12.69,1417.0,BXMX
+2023-09-18 15:59:00,12.7,12.71,12.7,12.7,2516.0,BXMX
+2023-09-18 15:57:00,12.695,12.695,12.69,12.69,300.0,BXMX
+2023-09-18 15:56:00,12.69,12.69,12.69,12.69,300.0,BXMX
+2023-09-18 15:55:00,12.69,12.695,12.69,12.695,659.0,BXMX
+2023-09-18 15:54:00,12.69,12.69,12.69,12.69,300.0,BXMX
+2023-09-18 15:53:00,12.69,12.695,12.69,12.695,200.0,BXMX
+2023-09-18 15:52:00,12.69,12.695,12.69,12.69,415.0,BXMX
+2023-09-18 15:51:00,12.69,12.695,12.69,12.691,878.0,BXMX
+2023-09-18 15:50:00,12.69,12.69,12.69,12.69,225.0,BXMX
+2023-09-18 15:49:00,12.695,12.695,12.69,12.69,355.0,BXMX
+2023-09-18 15:48:00,12.69,12.69,12.69,12.69,269.0,BXMX
+2023-09-18 15:47:00,12.69,12.69,12.69,12.69,283.0,BXMX
+2023-09-18 15:46:00,12.69,12.69,12.69,12.69,253.0,BXMX
+2023-09-18 15:44:00,12.7,12.7,12.69,12.69,203.0,BXMX
+2023-09-18 15:43:00,12.69,12.7,12.69,12.7,534.0,BXMX
+2023-09-18 15:42:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 15:41:00,12.69,12.69,12.69,12.69,143.0,BXMX
+2023-09-18 15:40:00,12.69,12.69,12.69,12.69,379.0,BXMX
+2023-09-18 15:39:00,12.69,12.7,12.69,12.7,330.0,BXMX
+2023-09-18 15:38:00,12.69,12.69,12.69,12.69,160.0,BXMX
+2023-09-18 15:37:00,12.69,12.69,12.69,12.69,201.0,BXMX
+2023-09-18 15:36:00,12.7,12.7,12.7,12.7,106.0,BXMX
+2023-09-18 15:35:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-18 15:34:00,12.705,12.708,12.705,12.708,500.0,BXMX
+2023-09-18 15:33:00,12.7,12.709,12.7,12.7,2300.0,BXMX
+2023-09-18 15:32:00,12.705,12.705,12.705,12.705,100.0,BXMX
+2023-09-18 15:31:00,12.7,12.7,12.7,12.7,187.0,BXMX
+2023-09-18 15:30:00,12.705,12.71,12.705,12.705,1575.0,BXMX
+2023-09-18 15:29:00,12.7,12.7,12.7,12.7,380.0,BXMX
+2023-09-18 15:28:00,12.7,12.7,12.7,12.7,200.0,BXMX
+2023-09-18 15:27:00,12.705,12.705,12.705,12.705,100.0,BXMX
+2023-09-18 15:26:00,12.7,12.7,12.7,12.7,200.0,BXMX
+2023-09-18 15:25:00,12.69,12.69,12.69,12.69,113.0,BXMX
+2023-09-18 15:24:00,12.7,12.7,12.7,12.7,501.0,BXMX
+2023-09-18 15:23:00,12.7,12.7,12.7,12.7,200.0,BXMX
+2023-09-18 15:21:00,12.705,12.705,12.7,12.7,300.0,BXMX
+2023-09-18 15:20:00,12.705,12.705,12.705,12.705,100.0,BXMX
+2023-09-18 15:19:00,12.7,12.7,12.7,12.7,131.0,BXMX
+2023-09-18 15:17:00,12.7,12.7,12.7,12.7,108.0,BXMX
+2023-09-18 15:15:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-18 15:14:00,12.7,12.705,12.7,12.7,1970.0,BXMX
+2023-09-18 15:13:00,12.7,12.7,12.7,12.7,300.0,BXMX
+2023-09-18 15:12:00,12.705,12.705,12.7,12.7,236.0,BXMX
+2023-09-18 15:11:00,12.7,12.705,12.7,12.705,500.0,BXMX
+2023-09-18 15:09:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-18 15:08:00,12.7,12.7,12.7,12.7,101.0,BXMX
+2023-09-18 15:07:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-18 15:05:00,12.705,12.705,12.7,12.7,484.0,BXMX
+2023-09-18 15:04:00,12.705,12.705,12.705,12.705,100.0,BXMX
+2023-09-18 15:03:00,12.7,12.7,12.69,12.7,714.0,BXMX
+2023-09-18 15:02:00,12.7,12.7,12.7,12.7,200.0,BXMX
+2023-09-18 15:00:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-18 14:58:00,12.705,12.705,12.705,12.705,200.0,BXMX
+2023-09-18 14:57:00,12.7,12.7,12.7,12.7,1145.0,BXMX
+2023-09-18 14:55:00,12.7,12.7,12.69,12.69,800.0,BXMX
+2023-09-18 14:53:00,12.71,12.71,12.71,12.71,300.0,BXMX
+2023-09-18 14:51:00,12.71,12.71,12.71,12.71,100.0,BXMX
+2023-09-18 14:50:00,12.71,12.71,12.71,12.71,865.0,BXMX
+2023-09-18 14:48:00,12.71,12.71,12.71,12.71,100.0,BXMX
+2023-09-18 14:46:00,12.71,12.71,12.71,12.71,100.0,BXMX
+2023-09-18 14:45:00,12.71,12.71,12.71,12.71,100.0,BXMX
+2023-09-18 14:42:00,12.723,12.723,12.72,12.72,2276.0,BXMX
+2023-09-18 14:38:00,12.72,12.72,12.72,12.72,221.0,BXMX
+2023-09-18 14:36:00,12.715,12.73,12.715,12.73,2644.0,BXMX
+2023-09-18 14:35:00,12.714,12.714,12.714,12.714,700.0,BXMX
+2023-09-18 14:34:00,12.711,12.711,12.711,12.711,300.0,BXMX
+2023-09-18 14:33:00,12.71,12.715,12.71,12.715,200.0,BXMX
+2023-09-18 14:27:00,12.71,12.71,12.71,12.71,350.0,BXMX
+2023-09-18 14:21:00,12.71,12.72,12.71,12.715,1566.0,BXMX
+2023-09-18 14:19:00,12.71,12.71,12.71,12.71,100.0,BXMX
+2023-09-18 14:15:00,12.71,12.72,12.71,12.717,2210.0,BXMX
+2023-09-18 14:13:00,12.71,12.71,12.71,12.71,481.0,BXMX
+2023-09-18 14:10:00,12.7,12.7,12.7,12.7,200.0,BXMX
+2023-09-18 14:07:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-18 14:05:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-18 13:59:00,12.71,12.71,12.71,12.71,371.0,BXMX
+2023-09-18 13:58:00,12.705,12.705,12.705,12.705,300.0,BXMX
+2023-09-18 13:55:00,12.7,12.7,12.69,12.69,400.0,BXMX
+2023-09-18 13:54:00,12.71,12.71,12.71,12.71,834.0,BXMX
+2023-09-18 13:53:00,12.71,12.71,12.71,12.71,100.0,BXMX
+2023-09-18 13:52:00,12.72,12.72,12.72,12.72,100.0,BXMX
+2023-09-18 13:51:00,12.7,12.7,12.7,12.7,145.0,BXMX
+2023-09-18 13:49:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-18 13:48:00,12.7,12.7,12.7,12.7,138.0,BXMX
+2023-09-18 13:43:00,12.708,12.708,12.705,12.705,497.0,BXMX
+2023-09-18 13:41:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-18 13:39:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-18 13:38:00,12.7,12.702,12.7,12.702,200.0,BXMX
+2023-09-18 13:37:00,12.709,12.709,12.7,12.7,559.0,BXMX
+2023-09-18 13:32:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-18 13:31:00,12.705,12.705,12.705,12.704,500.0,BXMX
+2023-09-18 13:26:00,12.7,12.7,12.7,12.7,388.0,BXMX
+2023-09-18 13:22:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 13:15:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-18 13:14:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-18 13:13:00,12.692,12.692,12.692,12.692,1000.0,BXMX
+2023-09-18 13:11:00,12.704,12.704,12.704,12.704,485.0,BXMX
+2023-09-18 13:10:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-18 13:07:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-18 13:06:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-18 13:05:00,12.7,12.7,12.7,12.7,200.0,BXMX
+2023-09-18 13:04:00,12.71,12.71,12.7,12.7,2745.0,BXMX
+2023-09-18 13:03:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 13:01:00,12.7,12.7,12.69,12.69,550.0,BXMX
+2023-09-18 12:59:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 12:58:00,12.69,12.69,12.69,12.69,200.0,BXMX
+2023-09-18 12:57:00,12.7,12.7,12.7,12.7,159.0,BXMX
+2023-09-18 12:56:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 12:54:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 12:52:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 12:51:00,12.7,12.7,12.69,12.69,1940.0,BXMX
+2023-09-18 12:48:00,12.7,12.7,12.7,12.7,175.0,BXMX
+2023-09-18 12:47:00,12.69,12.69,12.69,12.69,160.0,BXMX
+2023-09-18 12:46:00,12.69,12.7,12.69,12.7,200.0,BXMX
+2023-09-18 12:45:00,12.691,12.691,12.691,12.691,2700.0,BXMX
+2023-09-18 12:44:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 12:42:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 12:41:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 12:39:00,12.69,12.7,12.69,12.7,273.0,BXMX
+2023-09-18 12:37:00,12.69,12.69,12.69,12.69,117.0,BXMX
+2023-09-18 12:35:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 12:31:00,12.7,12.7,12.7,12.7,269.0,BXMX
+2023-09-18 12:30:00,12.69,12.69,12.69,12.69,200.0,BXMX
+2023-09-18 12:29:00,12.708,12.708,12.708,12.708,372.0,BXMX
+2023-09-18 12:28:00,12.69,12.69,12.69,12.69,132.0,BXMX
+2023-09-18 12:27:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 12:25:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 12:23:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 12:21:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 12:20:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 12:18:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 12:17:00,12.692,12.692,12.69,12.69,1100.0,BXMX
+2023-09-18 12:14:00,12.69,12.69,12.69,12.69,115.0,BXMX
+2023-09-18 12:13:00,12.69,12.7,12.69,12.7,712.0,BXMX
+2023-09-18 12:11:00,12.69,12.69,12.69,12.69,200.0,BXMX
+2023-09-18 12:09:00,12.7,12.7,12.7,12.7,424.0,BXMX
+2023-09-18 12:07:00,12.7,12.7,12.69,12.69,1000.0,BXMX
+2023-09-18 12:06:00,12.7,12.7,12.7,12.7,200.0,BXMX
+2023-09-18 12:04:00,12.7,12.7,12.7,12.7,200.0,BXMX
+2023-09-18 12:03:00,12.7,12.7,12.7,12.7,600.0,BXMX
+2023-09-18 12:01:00,12.705,12.705,12.7,12.7,795.0,BXMX
+2023-09-18 12:00:00,12.7,12.7,12.7,12.7,400.0,BXMX
+2023-09-18 11:59:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 11:57:00,12.69,12.69,12.69,12.69,200.0,BXMX
+2023-09-18 11:56:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 11:54:00,12.69,12.69,12.69,12.69,200.0,BXMX
+2023-09-18 11:52:00,12.692,12.692,12.69,12.69,1300.0,BXMX
+2023-09-18 11:51:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-18 11:50:00,12.69,12.69,12.69,12.69,200.0,BXMX
+2023-09-18 11:49:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 11:47:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 11:46:00,12.691,12.691,12.691,12.691,600.0,BXMX
+2023-09-18 11:45:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 11:44:00,12.69,12.7,12.69,12.691,700.0,BXMX
+2023-09-18 11:42:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 11:40:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 11:38:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 11:35:00,12.69,12.691,12.69,12.691,425.0,BXMX
+2023-09-18 11:34:00,12.7,12.7,12.7,12.7,200.0,BXMX
+2023-09-18 11:33:00,12.7,12.701,12.69,12.69,600.0,BXMX
+2023-09-18 11:31:00,12.68,12.68,12.68,12.68,100.0,BXMX
+2023-09-18 11:30:00,12.68,12.68,12.68,12.68,100.0,BXMX
+2023-09-18 11:29:00,12.707,12.707,12.707,12.706,500.0,BXMX
+2023-09-18 11:28:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 11:26:00,12.68,12.68,12.68,12.68,100.0,BXMX
+2023-09-18 11:24:00,12.701,12.701,12.69,12.69,900.0,BXMX
+2023-09-18 11:23:00,12.69,12.7,12.69,12.7,11158.0,BXMX
+2023-09-18 11:21:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 11:19:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 11:17:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 11:16:00,12.69,12.7,12.69,12.7,200.0,BXMX
+2023-09-18 11:14:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 11:13:00,12.69,12.69,12.69,12.69,200.0,BXMX
+2023-09-18 11:12:00,12.7,12.7,12.7,12.7,133.0,BXMX
+2023-09-18 11:11:00,12.692,12.692,12.69,12.69,496.0,BXMX
+2023-09-18 11:09:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 11:08:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 11:06:00,12.69,12.69,12.69,12.69,200.0,BXMX
+2023-09-18 11:04:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 11:03:00,12.69,12.69,12.69,12.69,125.0,BXMX
+2023-09-18 11:01:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 11:00:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 10:57:00,12.69,12.7,12.69,12.69,400.0,BXMX
+2023-09-18 10:55:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 10:53:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 10:52:00,12.69,12.69,12.69,12.69,217.0,BXMX
+2023-09-18 10:51:00,12.709,12.709,12.703,12.703,1954.0,BXMX
+2023-09-18 10:50:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 10:48:00,12.69,12.69,12.69,12.69,200.0,BXMX
+2023-09-18 10:46:00,12.694,12.694,12.69,12.69,314.0,BXMX
+2023-09-18 10:45:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 10:43:00,12.711,12.711,12.69,12.69,2300.0,BXMX
+2023-09-18 10:42:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 10:40:00,12.71,12.71,12.69,12.69,361.0,BXMX
+2023-09-18 10:39:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 10:37:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 10:34:00,12.69,12.72,12.69,12.72,300.0,BXMX
+2023-09-18 10:32:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 10:30:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 10:29:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 10:27:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 10:26:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 10:24:00,12.69,12.71,12.69,12.71,1115.0,BXMX
+2023-09-18 10:22:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 10:21:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 10:19:00,12.69,12.69,12.69,12.69,200.0,BXMX
+2023-09-18 10:17:00,12.714,12.714,12.69,12.69,218.0,BXMX
+2023-09-18 10:16:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 10:14:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 10:13:00,12.69,12.69,12.69,12.69,200.0,BXMX
+2023-09-18 10:11:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 10:09:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 10:07:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-18 10:06:00,12.69,12.723,12.69,12.723,413.0,BXMX
+2023-09-18 10:05:00,12.719,12.73,12.71,12.73,1946.0,BXMX
+2023-09-18 10:03:00,12.69,12.69,12.69,12.69,200.0,BXMX
+2023-09-18 09:57:00,12.719,12.719,12.719,12.719,1270.0,BXMX
+2023-09-18 09:56:00,12.68,12.68,12.68,12.68,515.0,BXMX
+2023-09-18 09:52:00,12.683,12.683,12.683,12.683,5310.0,BXMX
+2023-09-18 09:51:00,12.7,12.7,12.7,12.7,1550.0,BXMX
+2023-09-18 09:47:00,12.68,12.68,12.68,12.68,500.0,BXMX
+2023-09-18 09:45:00,12.692,12.692,12.69,12.69,4739.0,BXMX
+2023-09-18 09:42:00,12.69,12.7,12.69,12.7,2815.0,BXMX
+2023-09-18 09:40:00,12.72,12.72,12.72,12.72,300.0,BXMX
+2023-09-18 09:39:00,12.72,12.72,12.72,12.72,1041.0,BXMX
+2023-09-18 09:37:00,12.72,12.72,12.72,12.72,200.0,BXMX
+2023-09-18 09:36:00,12.72,12.72,12.72,12.72,108.0,BXMX
+2023-09-18 09:31:00,12.67,12.68,12.67,12.68,601.0,BXMX
+2023-09-18 09:30:00,12.67,12.67,12.67,12.67,4376.0,BXMX
+2023-09-18 08:02:00,12.69,12.69,12.69,12.69,1.0,BXMX
+2023-09-15 19:00:00,12.69,12.69,12.69,12.69,933.0,BXMX
+2023-09-15 18:30:00,12.69,12.69,12.69,12.69,933.0,BXMX
+2023-09-15 16:10:00,12.69,12.69,12.69,12.69,933.0,BXMX
+2023-09-15 16:00:00,12.66,12.69,12.66,12.69,2050.0,BXMX
+2023-09-15 15:59:00,12.665,12.69,12.65,12.69,2848.0,BXMX
+2023-09-15 15:58:00,12.66,12.67,12.66,12.66,2464.0,BXMX
+2023-09-15 15:57:00,12.66,12.664,12.66,12.66,3435.0,BXMX
+2023-09-15 15:56:00,12.67,12.675,12.66,12.66,5510.0,BXMX
+2023-09-15 15:55:00,12.68,12.68,12.67,12.67,1376.0,BXMX
+2023-09-15 15:54:00,12.67,12.67,12.67,12.67,410.0,BXMX
+2023-09-15 15:53:00,12.68,12.68,12.67,12.68,1480.0,BXMX
+2023-09-15 15:52:00,12.687,12.687,12.68,12.68,1315.0,BXMX
+2023-09-15 15:51:00,12.68,12.69,12.68,12.68,600.0,BXMX
+2023-09-15 15:50:00,12.68,12.69,12.68,12.69,824.0,BXMX
+2023-09-15 15:49:00,12.69,12.69,12.68,12.69,468.0,BXMX
+2023-09-15 15:48:00,12.68,12.69,12.68,12.69,2400.0,BXMX
+2023-09-15 15:47:00,12.69,12.69,12.68,12.68,401.0,BXMX
+2023-09-15 15:46:00,12.69,12.7,12.69,12.7,633.0,BXMX
+2023-09-15 15:45:00,12.705,12.705,12.69,12.69,375.0,BXMX
+2023-09-15 15:44:00,12.69,12.69,12.69,12.69,200.0,BXMX
+2023-09-15 15:43:00,12.69,12.705,12.69,12.69,905.0,BXMX
+2023-09-15 15:42:00,12.69,12.69,12.69,12.69,500.0,BXMX
+2023-09-15 15:41:00,12.705,12.705,12.69,12.69,300.0,BXMX
+2023-09-15 15:40:00,12.72,12.72,12.69,12.69,622.0,BXMX
+2023-09-15 15:39:00,12.69,12.705,12.69,12.705,400.0,BXMX
+2023-09-15 15:38:00,12.69,12.705,12.69,12.69,600.0,BXMX
+2023-09-15 15:37:00,12.705,12.705,12.69,12.69,300.0,BXMX
+2023-09-15 15:35:00,12.69,12.705,12.69,12.705,443.0,BXMX
+2023-09-15 15:34:00,12.69,12.705,12.69,12.705,300.0,BXMX
+2023-09-15 15:32:00,12.705,12.705,12.705,12.705,100.0,BXMX
+2023-09-15 15:31:00,12.705,12.705,12.705,12.705,200.0,BXMX
+2023-09-15 15:30:00,12.705,12.705,12.705,12.705,200.0,BXMX
+2023-09-15 15:29:00,12.69,12.69,12.69,12.69,300.0,BXMX
+2023-09-15 15:28:00,12.7,12.706,12.697,12.705,2012.0,BXMX
+2023-09-15 15:27:00,12.67,12.7,12.67,12.695,2000.0,BXMX
+2023-09-15 15:26:00,12.685,12.685,12.685,12.685,1100.0,BXMX
+2023-09-15 15:25:00,12.69,12.69,12.68,12.68,400.0,BXMX
+2023-09-15 15:24:00,12.695,12.695,12.69,12.69,600.0,BXMX
+2023-09-15 15:23:00,12.685,12.685,12.685,12.685,105.0,BXMX
+2023-09-15 15:22:00,12.67,12.685,12.67,12.685,200.0,BXMX
+2023-09-15 15:21:00,12.7,12.7,12.684,12.685,436.0,BXMX
+2023-09-15 15:20:00,12.67,12.685,12.67,12.685,402.0,BXMX
+2023-09-15 15:19:00,12.685,12.685,12.685,12.685,100.0,BXMX
+2023-09-15 15:18:00,12.685,12.685,12.685,12.685,200.0,BXMX
+2023-09-15 15:17:00,12.67,12.7,12.67,12.685,2600.0,BXMX
+2023-09-15 15:16:00,12.685,12.685,12.67,12.685,300.0,BXMX
+2023-09-15 15:15:00,12.67,12.685,12.67,12.685,300.0,BXMX
+2023-09-15 15:14:00,12.67,12.67,12.67,12.67,100.0,BXMX
+2023-09-15 15:13:00,12.67,12.685,12.67,12.685,200.0,BXMX
+2023-09-15 15:12:00,12.685,12.685,12.67,12.685,300.0,BXMX
+2023-09-15 15:10:00,12.685,12.685,12.685,12.685,500.0,BXMX
+2023-09-15 15:09:00,12.699,12.699,12.673,12.673,1097.0,BXMX
+2023-09-15 15:08:00,12.685,12.685,12.685,12.685,100.0,BXMX
+2023-09-15 15:07:00,12.68,12.68,12.67,12.67,3632.0,BXMX
+2023-09-15 15:06:00,12.67,12.675,12.67,12.67,612.0,BXMX
+2023-09-15 15:04:00,12.675,12.675,12.675,12.675,200.0,BXMX
+2023-09-15 15:03:00,12.675,12.675,12.675,12.675,300.0,BXMX
+2023-09-15 15:02:00,12.675,12.675,12.675,12.675,200.0,BXMX
+2023-09-15 15:01:00,12.68,12.68,12.675,12.675,854.0,BXMX
+2023-09-15 15:00:00,12.675,12.68,12.67,12.675,4599.0,BXMX
+2023-09-15 14:59:00,12.67,12.67,12.67,12.67,500.0,BXMX
+2023-09-15 14:58:00,12.67,12.68,12.67,12.67,675.0,BXMX
+2023-09-15 14:57:00,12.67,12.67,12.67,12.67,500.0,BXMX
+2023-09-15 14:56:00,12.67,12.67,12.67,12.67,400.0,BXMX
+2023-09-15 14:55:00,12.67,12.67,12.67,12.67,500.0,BXMX
+2023-09-15 14:54:00,12.67,12.67,12.67,12.67,200.0,BXMX
+2023-09-15 14:53:00,12.67,12.67,12.67,12.67,328.0,BXMX
+2023-09-15 14:52:00,12.67,12.67,12.67,12.67,100.0,BXMX
+2023-09-15 14:51:00,12.68,12.68,12.675,12.675,700.0,BXMX
+2023-09-15 14:50:00,12.67,12.678,12.67,12.675,2972.0,BXMX
+2023-09-15 14:49:00,12.67,12.67,12.67,12.67,300.0,BXMX
+2023-09-15 14:48:00,12.67,12.67,12.67,12.67,100.0,BXMX
+2023-09-15 14:47:00,12.67,12.67,12.67,12.67,500.0,BXMX
+2023-09-15 14:46:00,12.67,12.675,12.67,12.675,300.0,BXMX
+2023-09-15 14:45:00,12.675,12.675,12.67,12.675,669.0,BXMX
+2023-09-15 14:44:00,12.67,12.67,12.67,12.67,500.0,BXMX
+2023-09-15 14:43:00,12.67,12.67,12.67,12.67,100.0,BXMX
+2023-09-15 14:42:00,12.67,12.67,12.67,12.67,300.0,BXMX
+2023-09-15 14:41:00,12.67,12.67,12.67,12.67,400.0,BXMX
+2023-09-15 14:40:00,12.67,12.67,12.67,12.67,400.0,BXMX
+2023-09-15 14:39:00,12.68,12.68,12.67,12.67,245.0,BXMX
+2023-09-15 14:38:00,12.68,12.68,12.67,12.67,400.0,BXMX
+2023-09-15 14:37:00,12.68,12.68,12.67,12.68,968.0,BXMX
+2023-09-15 14:36:00,12.68,12.68,12.67,12.68,600.0,BXMX
+2023-09-15 14:35:00,12.67,12.68,12.67,12.68,756.0,BXMX
+2023-09-15 14:34:00,12.67,12.67,12.67,12.67,400.0,BXMX
+2023-09-15 14:33:00,12.67,12.672,12.67,12.672,368.0,BXMX
+2023-09-15 14:32:00,12.67,12.685,12.67,12.67,400.0,BXMX
+2023-09-15 14:31:00,12.68,12.683,12.67,12.68,2387.0,BXMX
+2023-09-15 14:30:00,12.67,12.67,12.67,12.67,200.0,BXMX
+2023-09-15 14:29:00,12.67,12.67,12.67,12.67,200.0,BXMX
+2023-09-15 14:28:00,12.68,12.68,12.67,12.675,728.0,BXMX
+2023-09-15 14:27:00,12.68,12.68,12.67,12.67,300.0,BXMX
+2023-09-15 14:26:00,12.68,12.68,12.68,12.68,400.0,BXMX
+2023-09-15 14:25:00,12.68,12.68,12.68,12.68,500.0,BXMX
+2023-09-15 14:24:00,12.685,12.685,12.68,12.68,1700.0,BXMX
+2023-09-15 14:23:00,12.687,12.687,12.68,12.68,1289.0,BXMX
+2023-09-15 14:22:00,12.685,12.685,12.68,12.68,400.0,BXMX
+2023-09-15 14:21:00,12.685,12.69,12.685,12.69,600.0,BXMX
+2023-09-15 14:20:00,12.68,12.68,12.68,12.68,300.0,BXMX
+2023-09-15 14:19:00,12.69,12.69,12.68,12.68,300.0,BXMX
+2023-09-15 14:18:00,12.68,12.685,12.68,12.685,2300.0,BXMX
+2023-09-15 14:17:00,12.685,12.685,12.68,12.68,1633.0,BXMX
+2023-09-15 14:16:00,12.68,12.68,12.68,12.68,200.0,BXMX
+2023-09-15 14:14:00,12.684,12.685,12.68,12.68,524.0,BXMX
+2023-09-15 14:13:00,12.68,12.68,12.68,12.68,290.0,BXMX
+2023-09-15 14:11:00,12.685,12.685,12.685,12.685,414.0,BXMX
+2023-09-15 14:10:00,12.68,12.68,12.68,12.68,200.0,BXMX
+2023-09-15 14:09:00,12.68,12.68,12.68,12.68,393.0,BXMX
+2023-09-15 14:08:00,12.68,12.68,12.68,12.68,100.0,BXMX
+2023-09-15 14:07:00,12.68,12.68,12.68,12.68,100.0,BXMX
+2023-09-15 14:06:00,12.685,12.685,12.68,12.685,600.0,BXMX
+2023-09-15 14:05:00,12.68,12.68,12.68,12.68,200.0,BXMX
+2023-09-15 14:04:00,12.68,12.68,12.68,12.68,620.0,BXMX
+2023-09-15 14:03:00,12.685,12.685,12.68,12.68,257.0,BXMX
+2023-09-15 14:02:00,12.685,12.685,12.68,12.68,300.0,BXMX
+2023-09-15 14:01:00,12.68,12.68,12.68,12.68,300.0,BXMX
+2023-09-15 14:00:00,12.68,12.68,12.68,12.68,301.0,BXMX
+2023-09-15 13:59:00,12.68,12.68,12.68,12.68,200.0,BXMX
+2023-09-15 13:58:00,12.68,12.685,12.68,12.68,300.0,BXMX
+2023-09-15 13:57:00,12.68,12.68,12.68,12.68,400.0,BXMX
+2023-09-15 13:56:00,12.69,12.69,12.68,12.68,400.0,BXMX
+2023-09-15 13:55:00,12.68,12.68,12.68,12.68,400.0,BXMX
+2023-09-15 13:54:00,12.68,12.68,12.68,12.68,100.0,BXMX
+2023-09-15 13:53:00,12.69,12.692,12.68,12.692,2100.0,BXMX
+2023-09-15 13:52:00,12.68,12.68,12.68,12.68,240.0,BXMX
+2023-09-15 13:51:00,12.69,12.69,12.68,12.68,400.0,BXMX
+2023-09-15 13:50:00,12.69,12.69,12.68,12.68,600.0,BXMX
+2023-09-15 13:49:00,12.69,12.69,12.69,12.69,300.0,BXMX
+2023-09-15 13:48:00,12.69,12.69,12.69,12.69,300.0,BXMX
+2023-09-15 13:47:00,12.69,12.69,12.69,12.69,100.0,BXMX
+2023-09-15 13:46:00,12.69,12.695,12.69,12.69,5285.0,BXMX
+2023-09-15 13:44:00,12.7,12.7,12.7,12.7,300.0,BXMX
+2023-09-15 13:43:00,12.7,12.702,12.7,12.7,2194.0,BXMX
+2023-09-15 13:42:00,12.7,12.7,12.7,12.7,300.0,BXMX
+2023-09-15 13:41:00,12.7,12.7,12.7,12.7,320.0,BXMX
+2023-09-15 13:40:00,12.7,12.7,12.7,12.7,200.0,BXMX
+2023-09-15 13:39:00,12.7,12.7,12.7,12.7,445.0,BXMX
+2023-09-15 13:38:00,12.7,12.7,12.7,12.7,400.0,BXMX
+2023-09-15 13:37:00,12.7,12.7,12.7,12.7,383.0,BXMX
+2023-09-15 13:36:00,12.7,12.7,12.7,12.7,200.0,BXMX
+2023-09-15 13:35:00,12.7,12.7,12.7,12.7,300.0,BXMX
+2023-09-15 13:34:00,12.7,12.7,12.7,12.7,300.0,BXMX
+2023-09-15 13:33:00,12.7,12.7,12.7,12.7,200.0,BXMX
+2023-09-15 13:32:00,12.7,12.7,12.7,12.7,250.0,BXMX
+2023-09-15 13:31:00,12.7,12.7,12.7,12.7,200.0,BXMX
+2023-09-15 13:30:00,12.7,12.71,12.7,12.7,400.0,BXMX
+2023-09-15 13:29:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-15 13:28:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-15 13:27:00,12.7,12.7,12.7,12.7,300.0,BXMX
+2023-09-15 13:26:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-15 13:25:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-15 13:24:00,12.7,12.7,12.7,12.7,300.0,BXMX
+2023-09-15 13:23:00,12.7,12.703,12.7,12.7,300.0,BXMX
+2023-09-15 13:22:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-15 13:21:00,12.7,12.7,12.7,12.7,100.0,BXMX
+2023-09-15 13:20:00,12.7,12.7,12.7,12.7,200.0,BXMX
+2023-09-15 13:18:00,12.71,12.71,12.7,12.7,200.0,BXMX
+2023-09-15 13:17:00,12.71,12.71,12.71,12.71,510.0,BXMX
+2023-09-15 13:16:00,12.71,12.71,12.71,12.71,500.0,BXMX
+2023-09-15 13:15:00,12.71,12.71,12.71,12.71,1100.0,BXMX
+2023-09-15 13:14:00,12.71,12.71,12.71,12.71,100.0,BXMX
+2023-09-15 13:13:00,12.71,12.71,12.71,12.71,200.0,BXMX
+2023-09-15 13:12:00,12.71,12.71,12.71,12.71,100.0,BXMX
+2023-09-15 13:11:00,12.72,12.72,12.72,12.72,256.0,BXMX
+2023-09-15 13:10:00,12.72,12.72,12.72,12.72,400.0,BXMX
+2023-09-15 13:09:00,12.72,12.72,12.72,12.72,2498.0,BXMX
+2023-09-15 13:08:00,12.72,12.72,12.72,12.72,584.0,BXMX
+2023-09-15 13:07:00,12.73,12.73,12.72,12.72,300.0,BXMX
+2023-09-15 13:06:00,12.72,12.72,12.72,12.72,100.0,BXMX
+2023-09-15 13:05:00,12.72,12.72,12.72,12.72,100.0,BXMX
+2023-09-15 13:04:00,12.72,12.72,12.72,12.72,100.0,BXMX
+2023-09-15 13:03:00,12.72,12.72,12.72,12.72,100.0,BXMX
+2023-09-15 13:02:00,12.722,12.722,12.722,12.722,240.0,BXMX
+2023-09-15 13:01:00,12.73,12.73,12.72,12.72,900.0,BXMX
+2023-09-15 12:59:00,12.73,12.73,12.73,12.73,250.0,BXMX
+2023-09-15 12:58:00,12.73,12.73,12.73,12.73,400.0,BXMX
+2023-09-15 12:57:00,12.73,12.73,12.73,12.73,200.0,BXMX
+2023-09-15 12:56:00,12.73,12.73,12.73,12.73,300.0,BXMX
+2023-09-15 12:55:00,12.73,12.73,12.73,12.73,300.0,BXMX
+2023-09-15 12:54:00,12.73,12.73,12.73,12.73,308.0,BXMX
+2023-09-15 12:53:00,12.73,12.73,12.73,12.73,500.0,BXMX
+2023-09-15 12:52:00,12.73,12.73,12.73,12.73,400.0,BXMX
+2023-09-15 12:51:00,12.73,12.73,12.73,12.73,200.0,BXMX
+2023-09-15 12:50:00,12.73,12.73,12.73,12.73,500.0,BXMX
+2023-09-15 12:49:00,12.73,12.73,12.73,12.73,100.0,BXMX
+2023-09-15 12:48:00,12.73,12.73,12.73,12.73,400.0,BXMX
+2023-09-15 12:47:00,12.73,12.73,12.73,12.73,305.0,BXMX
+2023-09-15 12:46:00,12.73,12.73,12.73,12.73,300.0,BXMX
+2023-09-15 12:45:00,12.73,12.73,12.73,12.73,450.0,BXMX
+2023-09-15 12:44:00,12.73,12.73,12.73,12.73,550.0,BXMX
+2023-09-15 12:43:00,12.73,12.73,12.73,12.73,200.0,BXMX
+2023-09-15 12:42:00,12.73,12.73,12.73,12.73,300.0,BXMX
+2023-09-15 12:41:00,12.73,12.738,12.73,12.73,400.0,BXMX
+2023-09-15 12:40:00,12.73,12.73,12.73,12.73,300.0,BXMX
+2023-09-15 12:39:00,12.73,12.73,12.73,12.73,300.0,BXMX
+2023-09-15 12:38:00,12.73,12.73,12.73,12.73,400.0,BXMX
+2023-09-15 12:37:00,12.73,12.73,12.73,12.73,300.0,BXMX
+2023-09-15 12:36:00,12.73,12.731,12.73,12.73,2413.0,BXMX
+2023-09-15 12:35:00,12.73,12.73,12.73,12.73,300.0,BXMX
+2023-09-15 12:34:00,12.73,12.73,12.73,12.73,240.0,BXMX
+2023-09-15 12:33:00,12.73,12.73,12.73,12.73,200.0,BXMX
+2023-09-15 12:32:00,12.73,12.73,12.73,12.73,400.0,BXMX
+2023-09-15 12:31:00,12.73,12.73,12.73,12.73,101.0,BXMX
+2023-09-15 12:30:00,12.73,12.73,12.73,12.73,100.0,BXMX
+2023-09-15 12:29:00,12.73,12.73,12.73,12.73,200.0,BXMX
+2023-09-15 12:28:00,12.73,12.73,12.73,12.73,100.0,BXMX
+2023-09-15 12:26:00,12.735,12.74,12.735,12.735,1100.0,BXMX
+2023-09-15 12:25:00,12.73,12.73,12.73,12.73,441.0,BXMX
+2023-09-15 12:24:00,12.73,12.73,12.73,12.73,200.0,BXMX
+2023-09-15 12:23:00,12.73,12.75,12.73,12.74,1390.0,BXMX
+2023-09-15 12:22:00,12.73,12.73,12.73,12.73,200.0,BXMX
+2023-09-15 12:21:00,12.73,12.73,12.73,12.73,200.0,BXMX
+2023-09-15 12:20:00,12.74,12.74,12.74,12.74,1505.0,BXMX
+2023-09-15 12:19:00,12.74,12.741,12.74,12.741,1100.0,BXMX
+2023-09-15 12:18:00,12.74,12.75,12.73,12.73,1008.0,BXMX
+2023-09-15 12:17:00,12.74,12.74,12.73,12.73,400.0,BXMX
+2023-09-15 12:16:00,12.74,12.74,12.74,12.74,201.0,BXMX
+2023-09-15 12:15:00,12.74,12.74,12.74,12.74,1501.0,BXMX
+2023-09-15 12:14:00,12.74,12.74,12.73,12.73,301.0,BXMX
+2023-09-15 12:13:00,12.743,12.743,12.74,12.74,1300.0,BXMX
+2023-09-15 12:12:00,12.74,12.74,12.74,12.74,201.0,BXMX
+2023-09-15 12:11:00,12.74,12.74,12.74,12.74,300.0,BXMX
+2023-09-15 12:10:00,12.74,12.74,12.74,12.74,200.0,BXMX
+2023-09-15 12:09:00,12.74,12.74,12.74,12.74,300.0,BXMX
+2023-09-15 12:08:00,12.74,12.74,12.74,12.74,100.0,BXMX
+2023-09-15 12:07:00,12.74,12.74,12.74,12.74,300.0,BXMX
+2023-09-15 12:06:00,12.74,12.74,12.74,12.74,200.0,BXMX
+2023-09-15 12:05:00,12.74,12.74,12.74,12.74,300.0,BXMX
+2023-09-15 12:04:00,12.74,12.74,12.74,12.74,350.0,BXMX
+2023-09-15 12:03:00,12.74,12.74,12.74,12.74,345.0,BXMX
+2023-09-15 12:02:00,12.74,12.74,12.74,12.74,200.0,BXMX
+2023-09-15 12:01:00,12.75,12.75,12.74,12.74,300.0,BXMX
+2023-09-15 12:00:00,12.75,12.75,12.75,12.75,220.0,BXMX
+2023-09-15 11:59:00,12.75,12.75,12.75,12.75,300.0,BXMX
+2023-09-15 11:58:00,12.75,12.75,12.75,12.75,400.0,BXMX
+2023-09-15 11:57:00,12.75,12.75,12.75,12.75,200.0,BXMX
+2023-09-15 11:56:00,12.75,12.75,12.75,12.75,410.0,BXMX
+2023-09-15 11:55:00,12.75,12.75,12.75,12.75,400.0,BXMX
+2023-09-15 11:54:00,12.76,12.76,12.75,12.75,200.0,BXMX
+2023-09-15 11:53:00,12.76,12.77,12.76,12.77,550.0,BXMX
+2023-09-15 11:52:00,12.76,12.76,12.76,12.76,206.0,BXMX
+2023-09-15 11:51:00,12.76,12.76,12.76,12.76,113.0,BXMX
+2023-09-15 11:50:00,12.76,12.76,12.76,12.76,235.0,BXMX
+2023-09-15 11:48:00,12.76,12.76,12.76,12.76,200.0,BXMX
+2023-09-15 11:46:00,12.76,12.76,12.76,12.76,100.0,BXMX
+2023-09-15 11:45:00,12.76,12.76,12.76,12.76,1800.0,BXMX
+2023-09-15 11:44:00,12.76,12.77,12.76,12.77,400.0,BXMX
+2023-09-15 11:43:00,12.75,12.76,12.75,12.76,4200.0,BXMX
+2023-09-15 11:41:00,12.75,12.75,12.75,12.75,200.0,BXMX
+2023-09-15 11:40:00,12.75,12.75,12.75,12.75,2600.0,BXMX
+2023-09-15 11:39:00,12.75,12.75,12.75,12.75,500.0,BXMX
+2023-09-15 11:38:00,12.751,12.751,12.751,12.751,205.0,BXMX
+2023-09-15 11:37:00,12.75,12.75,12.75,12.75,200.0,BXMX
+2023-09-15 11:36:00,12.75,12.75,12.75,12.75,100.0,BXMX
+2023-09-15 11:35:00,12.75,12.75,12.75,12.75,208.0,BXMX
+2023-09-15 11:34:00,12.755,12.755,12.755,12.755,125.0,BXMX
+2023-09-15 11:33:00,12.755,12.755,12.755,12.755,100.0,BXMX
+2023-09-15 11:32:00,12.75,12.75,12.75,12.75,100.0,BXMX
+2023-09-15 11:31:00,12.755,12.755,12.755,12.755,300.0,BXMX
+2023-09-15 11:27:00,12.74,12.75,12.74,12.75,3526.0,BXMX
+2023-09-15 11:26:00,12.74,12.745,12.74,12.74,2500.0,BXMX
+2023-09-15 11:25:00,12.74,12.74,12.74,12.74,592.0,BXMX
+2023-09-15 11:24:00,12.74,12.74,12.74,12.74,207.0,BXMX
+2023-09-15 11:23:00,12.745,12.745,12.74,12.745,4408.0,BXMX
+2023-09-15 11:22:00,12.74,12.745,12.74,12.74,301.0,BXMX
+2023-09-15 11:21:00,12.75,12.75,12.73,12.74,6971.0,BXMX
+2023-09-15 11:20:00,12.74,12.759,12.74,12.759,4500.0,BXMX
+2023-09-15 11:19:00,12.74,12.74,12.74,12.74,200.0,BXMX
+2023-09-15 11:18:00,12.74,12.74,12.74,12.74,302.0,BXMX
+2023-09-15 11:17:00,12.755,12.755,12.74,12.74,2700.0,BXMX
+2023-09-15 11:16:00,12.75,12.75,12.75,12.75,2704.0,BXMX
+2023-09-15 11:15:00,12.75,12.75,12.75,12.75,303.0,BXMX
+2023-09-15 11:14:00,12.75,12.75,12.75,12.75,400.0,BXMX
+2023-09-15 11:13:00,12.75,12.75,12.75,12.75,245.0,BXMX
+2023-09-15 11:12:00,12.75,12.76,12.75,12.75,869.0,BXMX
+2023-09-15 11:11:00,12.76,12.76,12.75,12.75,500.0,BXMX
+2023-09-15 11:10:00,12.75,12.765,12.75,12.765,529.0,BXMX
+2023-09-15 11:09:00,12.75,12.75,12.75,12.75,100.0,BXMX
+2023-09-15 11:08:00,12.75,12.75,12.75,12.75,208.0,BXMX
+2023-09-15 11:07:00,12.75,12.75,12.75,12.75,300.0,BXMX
+2023-09-15 11:06:00,12.75,12.75,12.75,12.75,837.0,BXMX
+2023-09-15 11:05:00,12.75,12.755,12.75,12.75,2731.0,BXMX
+2023-09-15 11:04:00,12.76,12.76,12.76,12.76,300.0,BXMX
+2023-09-15 11:03:00,12.76,12.76,12.76,12.76,200.0,BXMX
+2023-09-15 11:02:00,12.76,12.76,12.76,12.76,424.0,BXMX
+2023-09-15 11:01:00,12.77,12.777,12.767,12.767,1992.0,BXMX
+2023-09-15 11:00:00,12.77,12.77,12.77,12.77,550.0,BXMX
+2023-09-15 10:59:00,12.77,12.77,12.77,12.77,2540.0,BXMX
+2023-09-15 10:58:00,12.77,12.77,12.77,12.77,400.0,BXMX
+2023-09-15 10:57:00,12.77,12.77,12.77,12.77,1413.0,BXMX
+2023-09-15 10:56:00,12.76,12.77,12.76,12.77,408.0,BXMX
+2023-09-15 10:55:00,12.76,12.76,12.76,12.76,505.0,BXMX
+2023-09-15 10:54:00,12.78,12.785,12.76,12.76,2791.0,BXMX
+2023-09-15 10:53:00,12.78,12.781,12.78,12.78,1580.0,BXMX
+2023-09-15 10:52:00,12.78,12.78,12.78,12.78,600.0,BXMX
+2023-09-15 10:51:00,12.782,12.783,12.78,12.78,1200.0,BXMX
+2023-09-15 10:50:00,12.8,12.8,12.8,12.8,3100.0,BXMX
+2023-09-15 10:48:00,12.81,12.81,12.81,12.81,200.0,BXMX
+2023-09-15 10:45:00,12.81,12.81,12.81,12.81,6018.0,BXMX
+2023-09-15 10:43:00,12.83,12.85,12.81,12.81,2500.0,BXMX
+2023-09-15 10:42:00,12.816,12.817,12.81,12.81,2992.0,BXMX
+2023-09-15 10:39:00,12.824,12.825,12.824,12.824,100.0,BXMX
+2023-09-15 10:33:00,12.812,12.812,12.812,12.812,1567.0,BXMX
+2023-09-15 10:31:00,12.838,12.838,12.838,12.838,2500.0,BXMX
+2023-09-15 10:28:00,12.835,12.835,12.835,12.835,234.0,BXMX
+2023-09-15 10:24:00,12.82,12.82,12.82,12.82,200.0,BXMX
+2023-09-15 10:23:00,12.866,12.866,12.82,12.82,2105.0,BXMX
+2023-09-15 10:18:00,12.82,12.82,12.82,12.82,200.0,BXMX
+2023-09-15 10:15:00,12.85,12.85,12.85,12.85,130.0,BXMX
+2023-09-15 10:14:00,12.87,12.871,12.87,12.87,795.0,BXMX
+2023-09-15 10:12:00,12.86,12.86,12.86,12.86,400.0,BXMX
+2023-09-15 10:10:00,12.86,12.862,12.86,12.862,600.0,BXMX
+2023-09-15 10:08:00,12.855,12.87,12.855,12.867,1500.0,BXMX
+2023-09-15 10:07:00,12.851,12.86,12.851,12.86,400.0,BXMX
+2023-09-15 10:05:00,12.86,12.86,12.842,12.842,563.0,BXMX
+2023-09-15 09:58:00,12.879,12.879,12.879,12.879,185.0,BXMX
+2023-09-15 09:56:00,12.85,12.85,12.85,12.85,519.0,BXMX
+2023-09-15 09:39:00,12.885,12.885,12.885,12.885,1500.0,BXMX
+2023-09-15 09:37:00,12.865,12.865,12.865,12.865,504.0,BXMX
+2023-09-15 09:36:00,12.865,12.865,12.865,12.865,257.0,BXMX
+2023-09-15 09:35:00,12.88,12.88,12.87,12.87,759.0,BXMX
+2023-09-15 09:30:00,12.87,12.87,12.87,12.87,3079.0,BXMX
+2023-09-15 07:07:00,12.66,12.66,12.66,12.66,39.0,BXMX
+2023-09-14 19:00:00,12.89,12.89,12.89,12.89,1666.0,BXMX
+2023-09-14 18:30:00,12.89,12.89,12.89,12.89,1666.0,BXMX
+2023-09-14 16:10:00,12.89,12.89,12.89,12.89,1666.0,BXMX
+2023-09-14 16:00:00,12.87,12.89,12.87,12.89,3784.0,BXMX
+2023-09-14 15:59:00,12.87,12.89,12.87,12.87,2292.0,BXMX
+2023-09-14 15:58:00,12.865,12.88,12.865,12.88,4604.0,BXMX
+2023-09-14 15:57:00,12.865,12.865,12.865,12.865,500.0,BXMX
+2023-09-14 15:56:00,12.865,12.865,12.86,12.86,614.0,BXMX
+2023-09-14 15:55:00,12.86,12.87,12.86,12.865,1100.0,BXMX
+2023-09-14 15:54:00,12.86,12.87,12.86,12.87,600.0,BXMX
+2023-09-14 15:53:00,12.86,12.87,12.86,12.86,413.0,BXMX
+2023-09-14 15:52:00,12.86,12.87,12.86,12.86,300.0,BXMX
+2023-09-14 15:51:00,12.87,12.88,12.86,12.86,1297.0,BXMX
+2023-09-14 15:50:00,12.87,12.87,12.86,12.86,988.0,BXMX
+2023-09-14 15:49:00,12.86,12.87,12.86,12.86,400.0,BXMX
+2023-09-14 15:48:00,12.86,12.88,12.86,12.88,320.0,BXMX
+2023-09-14 15:47:00,12.87,12.87,12.86,12.86,330.0,BXMX
+2023-09-14 15:46:00,12.86,12.88,12.86,12.876,400.0,BXMX
+2023-09-14 15:45:00,12.86,12.86,12.86,12.86,350.0,BXMX
+2023-09-14 15:44:00,12.86,12.86,12.86,12.86,200.0,BXMX
+2023-09-14 15:43:00,12.87,12.87,12.86,12.86,200.0,BXMX
+2023-09-14 15:42:00,12.86,12.87,12.86,12.87,1000.0,BXMX
+2023-09-14 15:41:00,12.86,12.88,12.86,12.86,740.0,BXMX
+2023-09-14 15:40:00,12.86,12.86,12.86,12.86,200.0,BXMX
+2023-09-14 15:39:00,12.87,12.87,12.86,12.86,400.0,BXMX
+2023-09-14 15:38:00,12.86,12.87,12.86,12.86,823.0,BXMX
+2023-09-14 15:37:00,12.87,12.87,12.86,12.86,442.0,BXMX
+2023-09-14 15:36:00,12.86,12.86,12.86,12.86,200.0,BXMX
+2023-09-14 15:35:00,12.86,12.872,12.86,12.87,527.0,BXMX
+2023-09-14 15:34:00,12.86,12.86,12.86,12.86,204.0,BXMX
+2023-09-14 15:33:00,12.87,12.87,12.86,12.86,300.0,BXMX
+2023-09-14 15:32:00,12.86,12.86,12.86,12.86,200.0,BXMX
+2023-09-14 15:31:00,12.87,12.88,12.87,12.87,300.0,BXMX
+2023-09-14 15:30:00,12.87,12.87,12.87,12.87,200.0,BXMX
+2023-09-14 15:29:00,12.87,12.87,12.87,12.87,200.0,BXMX
+2023-09-14 15:28:00,12.87,12.88,12.87,12.87,300.0,BXMX
+2023-09-14 15:27:00,12.87,12.87,12.87,12.87,200.0,BXMX
+2023-09-14 15:26:00,12.87,12.87,12.87,12.87,200.0,BXMX
+2023-09-14 15:25:00,12.87,12.87,12.87,12.87,200.0,BXMX
+2023-09-14 15:24:00,12.87,12.87,12.87,12.87,300.0,BXMX
+2023-09-14 15:23:00,12.87,12.87,12.87,12.87,200.0,BXMX
+2023-09-14 15:22:00,12.885,12.885,12.88,12.88,1040.0,BXMX
+2023-09-14 15:21:00,12.88,12.88,12.88,12.88,260.0,BXMX
+2023-09-14 15:20:00,12.88,12.88,12.88,12.88,207.0,BXMX
+2023-09-14 15:19:00,12.88,12.885,12.88,12.885,311.0,BXMX
+2023-09-14 15:18:00,12.88,12.88,12.88,12.88,200.0,BXMX
+2023-09-14 15:17:00,12.88,12.88,12.88,12.88,207.0,BXMX
+2023-09-14 15:16:00,12.889,12.89,12.885,12.885,2742.0,BXMX
+2023-09-14 15:15:00,12.88,12.88,12.88,12.88,238.0,BXMX
+2023-09-14 15:13:00,12.89,12.895,12.89,12.894,742.0,BXMX
+2023-09-14 15:12:00,12.88,12.89,12.88,12.89,1712.0,BXMX
+2023-09-14 15:11:00,12.89,12.89,12.885,12.885,300.0,BXMX
+2023-09-14 15:10:00,12.89,12.89,12.88,12.88,500.0,BXMX
+2023-09-14 15:09:00,12.88,12.89,12.88,12.88,400.0,BXMX
+2023-09-14 15:08:00,12.88,12.89,12.88,12.88,3900.0,BXMX
+2023-09-14 15:07:00,12.89,12.89,12.88,12.88,300.0,BXMX
+2023-09-14 15:06:00,12.88,12.889,12.88,12.88,400.0,BXMX
+2023-09-14 15:05:00,12.889,12.889,12.87,12.87,200.0,BXMX
+2023-09-14 15:04:00,12.87,12.89,12.87,12.87,500.0,BXMX
+2023-09-14 15:03:00,12.88,12.88,12.88,12.88,778.0,BXMX
+2023-09-14 15:02:00,12.88,12.88,12.88,12.88,300.0,BXMX
+2023-09-14 15:01:00,12.866,12.87,12.866,12.87,768.0,BXMX
+2023-09-14 15:00:00,12.85,12.86,12.85,12.86,1505.0,BXMX
+2023-09-14 14:59:00,12.86,12.86,12.85,12.85,450.0,BXMX
+2023-09-14 14:58:00,12.86,12.86,12.85,12.85,300.0,BXMX
+2023-09-14 14:57:00,12.85,12.86,12.85,12.85,2500.0,BXMX
+2023-09-14 14:56:00,12.85,12.859,12.85,12.859,519.0,BXMX
+2023-09-14 14:55:00,12.85,12.859,12.85,12.859,300.0,BXMX
+2023-09-14 14:54:00,12.84,12.855,12.84,12.85,300.0,BXMX
+2023-09-14 14:53:00,12.85,12.85,12.84,12.84,400.0,BXMX
+2023-09-14 14:52:00,12.84,12.85,12.84,12.85,500.0,BXMX
+2023-09-14 14:51:00,12.848,12.848,12.84,12.84,200.0,BXMX
+2023-09-14 14:50:00,12.84,12.85,12.84,12.84,336.0,BXMX
+2023-09-14 14:49:00,12.849,12.85,12.84,12.84,403.0,BXMX
+2023-09-14 14:48:00,12.845,12.845,12.835,12.835,1220.0,BXMX
+2023-09-14 14:47:00,12.85,12.85,12.84,12.845,1100.0,BXMX
+2023-09-14 14:46:00,12.8,12.83,12.79,12.81,7500.0,BXMX
+2023-09-14 14:45:00,12.79,12.79,12.79,12.79,555.0,BXMX
+2023-09-14 14:44:00,12.79,12.79,12.785,12.785,200.0,BXMX
+2023-09-14 14:43:00,12.78,12.79,12.78,12.785,400.0,BXMX
+2023-09-14 14:42:00,12.77,12.78,12.77,12.78,607.0,BXMX
+2023-09-14 14:41:00,12.77,12.77,12.77,12.77,100.0,BXMX
+2023-09-14 14:40:00,12.77,12.77,12.77,12.77,100.0,BXMX
+2023-09-14 14:39:00,12.78,12.78,12.78,12.78,100.0,BXMX
+2023-09-14 14:38:00,12.78,12.78,12.78,12.78,100.0,BXMX
+2023-09-14 14:37:00,12.78,12.785,12.77,12.77,526.0,BXMX
+2023-09-14 14:36:00,12.78,12.785,12.78,12.785,453.0,BXMX
+2023-09-14 14:35:00,12.77,12.77,12.77,12.77,100.0,BXMX
+2023-09-14 14:34:00,12.77,12.77,12.77,12.77,100.0,BXMX
+2023-09-14 14:33:00,12.77,12.77,12.77,12.77,100.0,BXMX
+2023-09-14 14:32:00,12.77,12.77,12.77,12.77,100.0,BXMX
+2023-09-14 14:31:00,12.77,12.77,12.77,12.77,200.0,BXMX
+2023-09-14 14:30:00,12.788,12.788,12.788,12.788,300.0,BXMX
+2023-09-14 14:28:00,12.77,12.785,12.77,12.785,1189.0,BXMX
+2023-09-14 14:27:00,12.77,12.776,12.77,12.776,400.0,BXMX
+2023-09-14 14:26:00,12.775,12.775,12.775,12.775,200.0,BXMX
+2023-09-14 14:25:00,12.775,12.775,12.775,12.775,100.0,BXMX
+2023-09-14 14:24:00,12.77,12.775,12.77,12.775,1067.0,BXMX
+2023-09-14 14:22:00,12.78,12.783,12.78,12.78,1465.0,BXMX
+2023-09-14 14:21:00,12.77,12.77,12.77,12.77,350.0,BXMX
+2023-09-14 14:20:00,12.77,12.77,12.77,12.77,200.0,BXMX
+2023-09-14 14:19:00,12.77,12.77,12.77,12.77,100.0,BXMX
+2023-09-14 14:18:00,12.77,12.77,12.77,12.77,200.0,BXMX
+2023-09-14 14:17:00,12.77,12.78,12.77,12.78,200.0,BXMX
+2023-09-14 14:16:00,12.77,12.77,12.77,12.77,100.0,BXMX
+2023-09-14 14:15:00,12.78,12.78,12.78,12.78,200.0,BXMX
+2023-09-14 14:14:00,12.78,12.78,12.78,12.78,100.0,BXMX
+2023-09-14 14:13:00,12.78,12.795,12.78,12.78,505.0,BXMX
+2023-09-14 14:12:00,12.78,12.78,12.78,12.78,100.0,BXMX
+2023-09-14 14:11:00,12.78,12.78,12.78,12.78,100.0,BXMX
+2023-09-14 14:10:00,12.78,12.79,12.78,12.79,250.0,BXMX
+2023-09-14 14:09:00,12.78,12.787,12.78,12.787,200.0,BXMX
+2023-09-14 14:08:00,12.78,12.78,12.78,12.78,100.0,BXMX
+2023-09-14 14:07:00,12.79,12.79,12.79,12.79,100.0,BXMX
+2023-09-14 14:06:00,12.79,12.79,12.79,12.79,145.0,BXMX
+2023-09-14 14:05:00,12.79,12.79,12.79,12.79,127.0,BXMX
+2023-09-14 14:04:00,12.78,12.78,12.78,12.78,100.0,BXMX
+2023-09-14 14:02:00,12.79,12.79,12.79,12.79,100.0,BXMX
+2023-09-14 14:01:00,12.79,12.79,12.79,12.79,100.0,BXMX
+2023-09-14 14:00:00,12.79,12.796,12.79,12.79,1066.0,BXMX
+2023-09-14 13:59:00,12.79,12.79,12.79,12.79,100.0,BXMX
+2023-09-14 13:57:00,12.8,12.8,12.8,12.8,101.0,BXMX
+2023-09-14 13:56:00,12.8,12.8,12.8,12.8,100.0,BXMX
+2023-09-14 13:55:00,12.8,12.8,12.8,12.8,100.0,BXMX
+2023-09-14 13:54:00,12.8,12.8,12.8,12.8,100.0,BXMX
+2023-09-14 13:53:00,12.8,12.8,12.8,12.8,127.0,BXMX
+2023-09-14 13:52:00,12.8,12.8,12.8,12.8,100.0,BXMX
+2023-09-14 13:51:00,12.81,12.81,12.8,12.8,200.0,BXMX
+2023-09-14 13:50:00,12.81,12.81,12.81,12.81,100.0,BXMX
+2023-09-14 13:49:00,12.81,12.81,12.81,12.81,100.0,BXMX
+2023-09-14 13:48:00,12.81,12.81,12.81,12.81,100.0,BXMX
+2023-09-14 13:47:00,12.81,12.81,12.81,12.81,100.0,BXMX
+2023-09-14 13:46:00,12.81,12.81,12.81,12.81,100.0,BXMX
+2023-09-14 13:45:00,12.83,12.83,12.81,12.819,2776.0,BXMX
+2023-09-14 13:44:00,12.835,12.835,12.83,12.83,200.0,BXMX
+2023-09-14 13:43:00,12.83,12.83,12.83,12.83,100.0,BXMX
+2023-09-14 13:42:00,12.83,12.83,12.83,12.83,100.0,BXMX
+2023-09-14 13:41:00,12.82,12.84,12.82,12.84,210.0,BXMX
+2023-09-14 13:40:00,12.82,12.82,12.82,12.82,100.0,BXMX
+2023-09-14 13:39:00,12.82,12.82,12.82,12.82,108.0,BXMX
+2023-09-14 13:38:00,12.835,12.835,12.835,12.835,200.0,BXMX
+2023-09-14 13:37:00,12.83,12.83,12.83,12.83,100.0,BXMX
+2023-09-14 13:36:00,12.83,12.83,12.83,12.83,100.0,BXMX
+2023-09-14 13:34:00,12.83,12.83,12.83,12.83,100.0,BXMX
+2023-09-14 13:33:00,12.835,12.84,12.834,12.834,380.0,BXMX
+2023-09-14 13:32:00,12.835,12.835,12.835,12.835,100.0,BXMX
+2023-09-14 13:31:00,12.835,12.835,12.835,12.835,100.0,BXMX
+2023-09-14 13:30:00,12.85,12.85,12.83,12.83,250.0,BXMX
+2023-09-14 13:29:00,12.83,12.83,12.83,12.83,100.0,BXMX
+2023-09-14 13:28:00,12.83,12.83,12.83,12.83,100.0,BXMX
+2023-09-14 13:27:00,12.83,12.83,12.83,12.83,200.0,BXMX
+2023-09-14 13:26:00,12.83,12.83,12.83,12.83,100.0,BXMX
+2023-09-14 13:25:00,12.83,12.83,12.83,12.83,100.0,BXMX
+2023-09-14 13:24:00,12.83,12.85,12.83,12.85,200.0,BXMX
+2023-09-14 13:23:00,12.83,12.83,12.83,12.83,100.0,BXMX
+2023-09-14 13:22:00,12.83,12.83,12.83,12.83,200.0,BXMX
+2023-09-14 13:21:00,12.82,12.82,12.82,12.82,104.0,BXMX
+2023-09-14 13:20:00,12.83,12.83,12.83,12.83,100.0,BXMX
+2023-09-14 13:19:00,12.83,12.83,12.83,12.83,100.0,BXMX
+2023-09-14 13:18:00,12.83,12.83,12.83,12.83,100.0,BXMX
+2023-09-14 13:17:00,12.84,12.84,12.84,12.84,233.0,BXMX
+2023-09-14 13:16:00,12.84,12.84,12.84,12.84,100.0,BXMX
+2023-09-14 13:15:00,12.84,12.84,12.84,12.84,100.0,BXMX
+2023-09-14 13:14:00,12.84,12.84,12.84,12.84,100.0,BXMX
+2023-09-14 13:13:00,12.84,12.845,12.83,12.84,1074.0,BXMX
+2023-09-14 13:12:00,12.84,12.84,12.84,12.84,100.0,BXMX
+2023-09-14 13:11:00,12.848,12.848,12.848,12.848,350.0,BXMX
+2023-09-14 13:10:00,12.845,12.845,12.84,12.84,441.0,BXMX
+2023-09-14 13:09:00,12.84,12.84,12.84,12.84,100.0,BXMX
+2023-09-14 13:08:00,12.84,12.84,12.84,12.84,100.0,BXMX
+2023-09-14 13:07:00,12.84,12.84,12.84,12.84,226.0,BXMX
+2023-09-14 13:06:00,12.84,12.846,12.84,12.846,338.0,BXMX
+2023-09-14 13:05:00,12.84,12.848,12.84,12.848,700.0,BXMX
+2023-09-14 13:04:00,12.84,12.84,12.84,12.84,100.0,BXMX
+2023-09-14 13:03:00,12.84,12.84,12.84,12.84,100.0,BXMX
+2023-09-14 13:02:00,12.84,12.84,12.84,12.84,104.0,BXMX
+2023-09-14 13:01:00,12.84,12.84,12.84,12.84,201.0,BXMX
+2023-09-14 13:00:00,12.84,12.84,12.83,12.84,4000.0,BXMX
+2023-09-14 12:59:00,12.854,12.854,12.843,12.843,1469.0,BXMX
+2023-09-14 12:58:00,12.83,12.83,12.83,12.83,100.0,BXMX
+2023-09-14 12:57:00,12.83,12.845,12.83,12.845,200.0,BXMX
+2023-09-14 12:56:00,12.83,12.86,12.83,12.86,700.0,BXMX
+2023-09-14 12:55:00,12.83,12.83,12.83,12.83,1150.0,BXMX
+2023-09-14 12:54:00,12.83,12.83,12.83,12.83,100.0,BXMX
+2023-09-14 12:53:00,12.83,12.85,12.83,12.849,595.0,BXMX
+2023-09-14 12:52:00,12.845,12.845,12.83,12.83,200.0,BXMX
+2023-09-14 12:51:00,12.83,12.858,12.83,12.845,2530.0,BXMX
+2023-09-14 12:50:00,12.82,12.846,12.82,12.846,780.0,BXMX
+2023-09-14 12:49:00,12.82,12.82,12.82,12.82,100.0,BXMX
+2023-09-14 12:48:00,12.82,12.82,12.82,12.82,100.0,BXMX
+2023-09-14 12:47:00,12.82,12.82,12.82,12.82,300.0,BXMX
+2023-09-14 12:46:00,12.82,12.82,12.82,12.82,100.0,BXMX
+2023-09-14 12:45:00,12.83,12.83,12.83,12.83,100.0,BXMX
+2023-09-14 12:44:00,12.82,12.84,12.82,12.84,2820.0,BXMX
+2023-09-14 12:43:00,12.86,12.86,12.86,12.86,900.0,BXMX
+2023-09-14 12:42:00,12.83,12.84,12.83,12.84,1120.0,BXMX
+2023-09-14 12:41:00,12.82,12.83,12.82,12.83,544.0,BXMX
+2023-09-14 12:40:00,12.82,12.82,12.82,12.82,275.0,BXMX
+2023-09-14 12:39:00,12.825,12.825,12.825,12.825,100.0,BXMX
+2023-09-14 12:38:00,12.825,12.825,12.8,12.8,700.0,BXMX
+2023-09-14 12:37:00,12.82,12.82,12.82,12.82,500.0,BXMX
+2023-09-14 12:36:00,12.8,12.8,12.8,12.8,200.0,BXMX
+2023-09-14 12:34:00,12.81,12.81,12.81,12.81,200.0,BXMX
+2023-09-14 12:32:00,12.8,12.8,12.8,12.8,200.0,BXMX
+2023-09-14 12:31:00,12.8,12.8,12.8,12.8,261.0,BXMX
+2023-09-14 12:29:00,12.8,12.8,12.8,12.8,200.0,BXMX
+2023-09-14 12:28:00,12.81,12.81,12.81,12.81,100.0,BXMX
+2023-09-14 12:27:00,12.83,12.83,12.83,12.83,200.0,BXMX
+2023-09-14 12:25:00,12.83,12.83,12.83,12.83,202.0,BXMX
+2023-09-14 12:23:00,12.84,12.84,12.84,12.84,200.0,BXMX
+2023-09-14 12:22:00,12.85,12.85,12.84,12.84,662.0,BXMX
+2023-09-14 12:20:00,12.862,12.862,12.86,12.86,560.0,BXMX
+2023-09-14 12:18:00,12.86,12.86,12.86,12.86,301.0,BXMX
+2023-09-14 12:16:00,12.86,12.86,12.86,12.86,200.0,BXMX
+2023-09-14 12:15:00,12.87,12.87,12.87,12.87,100.0,BXMX
+2023-09-14 12:14:00,12.84,12.84,12.84,12.84,200.0,BXMX
+2023-09-14 12:13:00,12.866,12.866,12.866,12.866,150.0,BXMX
+2023-09-14 12:12:00,12.878,12.878,12.84,12.84,1685.0,BXMX
+2023-09-14 12:11:00,12.878,12.879,12.85,12.85,600.0,BXMX
+2023-09-14 12:10:00,12.85,12.85,12.85,12.85,100.0,BXMX
+2023-09-14 12:09:00,12.85,12.85,12.85,12.85,100.0,BXMX
+2023-09-14 12:08:00,12.86,12.86,12.85,12.85,200.0,BXMX
+2023-09-14 12:07:00,12.87,12.87,12.86,12.86,1320.0,BXMX
+2023-09-14 12:06:00,12.87,12.87,12.87,12.87,100.0,BXMX
+2023-09-14 12:05:00,12.87,12.87,12.87,12.87,200.0,BXMX
+2023-09-14 12:04:00,12.87,12.87,12.87,12.87,100.0,BXMX
+2023-09-14 12:03:00,12.87,12.87,12.87,12.87,100.0,BXMX
+2023-09-14 12:02:00,12.87,12.87,12.87,12.87,200.0,BXMX
+2023-09-14 12:01:00,12.877,12.877,12.87,12.875,1655.0,BXMX
+2023-09-14 12:00:00,12.87,12.87,12.87,12.87,100.0,BXMX
+2023-09-14 11:59:00,12.87,12.87,12.87,12.87,100.0,BXMX
+2023-09-14 11:58:00,12.87,12.87,12.87,12.87,100.0,BXMX
+2023-09-14 11:57:00,12.87,12.87,12.87,12.87,220.0,BXMX
+2023-09-14 11:56:00,12.87,12.88,12.87,12.88,2380.0,BXMX
+2023-09-14 11:55:00,12.877,12.88,12.87,12.87,689.0,BXMX
+2023-09-14 11:54:00,12.87,12.87,12.87,12.87,200.0,BXMX
+2023-09-14 11:53:00,12.87,12.87,12.87,12.87,100.0,BXMX
+2023-09-14 11:52:00,12.886,12.886,12.87,12.87,350.0,BXMX
+2023-09-14 11:51:00,12.87,12.877,12.87,12.87,1200.0,BXMX
+2023-09-14 11:50:00,12.87,12.87,12.87,12.87,100.0,BXMX
+2023-09-14 11:49:00,12.87,12.87,12.87,12.87,100.0,BXMX
+2023-09-14 11:48:00,12.88,12.88,12.874,12.874,489.0,BXMX
+2023-09-14 11:47:00,12.87,12.87,12.87,12.87,101.0,BXMX
+2023-09-14 11:46:00,12.87,12.87,12.87,12.87,100.0,BXMX
+2023-09-14 11:45:00,12.87,12.87,12.87,12.87,100.0,BXMX
+2023-09-14 11:44:00,12.87,12.87,12.87,12.87,100.0,BXMX
+2023-09-14 11:43:00,12.88,12.88,12.87,12.87,200.0,BXMX
+2023-09-14 11:42:00,12.87,12.87,12.87,12.87,100.0,BXMX
+2023-09-14 11:41:00,12.87,12.87,12.87,12.87,100.0,BXMX
+2023-09-14 11:40:00,12.87,12.87,12.87,12.87,100.0,BXMX
+2023-09-14 11:39:00,12.87,12.87,12.87,12.87,100.0,BXMX
+2023-09-14 11:38:00,12.87,12.87,12.87,12.87,256.0,BXMX
+2023-09-14 11:37:00,12.87,12.87,12.87,12.87,100.0,BXMX
+2023-09-14 11:36:00,12.87,12.88,12.87,12.88,200.0,BXMX
+2023-09-14 11:35:00,12.87,12.87,12.87,12.87,100.0,BXMX
+2023-09-14 11:34:00,12.87,12.87,12.87,12.87,100.0,BXMX
+2023-09-14 11:33:00,12.88,12.88,12.88,12.88,1110.0,BXMX
+2023-09-14 11:32:00,12.88,12.88,12.88,12.88,386.0,BXMX
+2023-09-14 11:31:00,12.88,12.88,12.88,12.88,100.0,BXMX
+2023-09-14 11:30:00,12.88,12.88,12.88,12.88,100.0,BXMX
+2023-09-14 11:29:00,12.88,12.88,12.88,12.88,148.0,BXMX
+2023-09-14 11:28:00,12.88,12.88,12.88,12.88,110.0,BXMX
+2023-09-14 11:27:00,12.88,12.88,12.88,12.88,100.0,BXMX
+2023-09-14 11:26:00,12.88,12.88,12.88,12.88,334.0,BXMX
+2023-09-14 11:25:00,12.88,12.88,12.88,12.88,100.0,BXMX
+2023-09-14 11:24:00,12.88,12.88,12.88,12.88,105.0,BXMX
+2023-09-14 11:23:00,12.88,12.88,12.88,12.88,100.0,BXMX
+2023-09-14 11:22:00,12.88,12.88,12.88,12.88,100.0,BXMX
+2023-09-14 11:21:00,12.88,12.88,12.88,12.88,115.0,BXMX
+2023-09-14 11:20:00,12.88,12.88,12.88,12.88,200.0,BXMX
+2023-09-14 11:19:00,12.88,12.88,12.88,12.88,125.0,BXMX
+2023-09-14 11:18:00,12.904,12.904,12.904,12.904,233.0,BXMX
+2023-09-14 11:17:00,12.88,12.88,12.88,12.88,110.0,BXMX
+2023-09-14 11:16:00,12.88,12.88,12.88,12.88,2125.0,BXMX
+2023-09-14 11:15:00,12.88,12.88,12.88,12.88,101.0,BXMX
+2023-09-14 11:14:00,12.88,12.88,12.88,12.88,110.0,BXMX
+2023-09-14 11:13:00,12.88,12.88,12.88,12.88,115.0,BXMX
+2023-09-14 11:11:00,12.89,12.89,12.89,12.89,106.0,BXMX
+2023-09-14 11:10:00,12.89,12.89,12.89,12.89,206.0,BXMX
+2023-09-14 11:09:00,12.895,12.895,12.895,12.895,116.0,BXMX
+2023-09-14 11:08:00,12.89,12.89,12.89,12.89,100.0,BXMX
+2023-09-14 11:07:00,12.89,12.89,12.89,12.89,106.0,BXMX
+2023-09-14 11:06:00,12.89,12.89,12.89,12.89,100.0,BXMX
+2023-09-14 11:05:00,12.89,12.89,12.89,12.89,108.0,BXMX
+2023-09-14 11:04:00,12.89,12.89,12.89,12.89,103.0,BXMX
+2023-09-14 11:03:00,12.895,12.895,12.88,12.88,278.0,BXMX
+2023-09-14 11:02:00,12.895,12.895,12.895,12.895,100.0,BXMX
+2023-09-14 11:01:00,12.91,12.91,12.895,12.906,1161.0,BXMX
+2023-09-14 11:00:00,12.89,12.9,12.89,12.9,1455.0,BXMX
+2023-09-14 10:59:00,12.89,12.89,12.89,12.89,102.0,BXMX
+2023-09-14 10:58:00,12.89,12.89,12.89,12.89,100.0,BXMX
+2023-09-14 10:57:00,12.89,12.89,12.89,12.89,100.0,BXMX
+2023-09-14 10:55:00,12.9,12.9,12.9,12.9,104.0,BXMX
+2023-09-14 10:54:00,12.9,12.9,12.9,12.9,105.0,BXMX
+2023-09-14 10:53:00,12.9,12.9,12.9,12.9,233.0,BXMX
+2023-09-14 10:52:00,12.89,12.9,12.89,12.9,366.0,BXMX
+2023-09-14 10:51:00,12.89,12.89,12.89,12.89,105.0,BXMX
+2023-09-14 10:50:00,12.89,12.89,12.89,12.89,102.0,BXMX
+2023-09-14 10:49:00,12.89,12.89,12.89,12.89,106.0,BXMX
+2023-09-14 10:48:00,12.88,12.88,12.88,12.88,206.0,BXMX
+2023-09-14 10:47:00,12.88,12.88,12.88,12.88,100.0,BXMX
+2023-09-14 10:46:00,12.88,12.88,12.88,12.88,100.0,BXMX
+2023-09-14 10:45:00,12.883,12.883,12.88,12.88,526.0,BXMX
+2023-09-14 10:44:00,12.88,12.88,12.88,12.88,131.0,BXMX
+2023-09-14 10:43:00,12.9,12.9,12.9,12.9,302.0,BXMX
+2023-09-14 10:42:00,12.88,12.89,12.88,12.89,605.0,BXMX
+2023-09-14 10:41:00,12.88,12.88,12.88,12.88,104.0,BXMX
+2023-09-14 10:40:00,12.88,12.88,12.88,12.88,122.0,BXMX
+2023-09-14 10:39:00,12.88,12.88,12.88,12.88,104.0,BXMX
+2023-09-14 10:38:00,12.88,12.88,12.88,12.88,204.0,BXMX
+2023-09-14 10:37:00,12.898,12.898,12.88,12.88,406.0,BXMX
+2023-09-14 10:36:00,12.88,12.88,12.88,12.88,206.0,BXMX
+2023-09-14 10:35:00,12.895,12.895,12.895,12.895,112.0,BXMX
+2023-09-14 10:34:00,12.895,12.895,12.895,12.895,100.0,BXMX
+2023-09-14 10:32:00,12.9,12.9,12.9,12.9,500.0,BXMX
+2023-09-14 10:31:00,12.885,12.885,12.885,12.885,100.0,BXMX
+2023-09-14 10:30:00,12.87,12.885,12.87,12.885,200.0,BXMX
+2023-09-14 10:29:00,12.885,12.885,12.885,12.885,116.0,BXMX
+2023-09-14 10:28:00,12.87,12.892,12.87,12.892,450.0,BXMX
+2023-09-14 10:27:00,12.87,12.87,12.87,12.87,106.0,BXMX
+2023-09-14 10:26:00,12.87,12.87,12.87,12.87,100.0,BXMX
+2023-09-14 10:25:00,12.87,12.87,12.87,12.87,106.0,BXMX
+2023-09-14 10:24:00,12.87,12.87,12.87,12.87,125.0,BXMX
+2023-09-14 10:23:00,12.87,12.87,12.87,12.87,106.0,BXMX
+2023-09-14 10:22:00,12.87,12.87,12.87,12.87,204.0,BXMX
+2023-09-14 10:21:00,12.87,12.871,12.87,12.871,654.0,BXMX
+2023-09-14 10:20:00,12.87,12.87,12.87,12.87,102.0,BXMX
+2023-09-14 10:19:00,12.9,12.9,12.9,12.9,1544.0,BXMX
+2023-09-14 10:18:00,12.9,12.9,12.9,12.9,105.0,BXMX
+2023-09-14 10:17:00,12.9,12.9,12.9,12.9,102.0,BXMX
+2023-09-14 10:16:00,12.9,12.9,12.9,12.9,200.0,BXMX
+2023-09-14 10:15:00,12.9,12.9,12.9,12.9,100.0,BXMX
+2023-09-14 10:14:00,12.9,12.9,12.9,12.9,100.0,BXMX
+2023-09-14 10:13:00,12.9,12.9,12.9,12.9,100.0,BXMX
+2023-09-14 10:12:00,12.9,12.9,12.9,12.9,200.0,BXMX
+2023-09-14 10:11:00,12.9,12.9,12.9,12.9,145.0,BXMX
+2023-09-14 10:10:00,12.9,12.9,12.9,12.9,100.0,BXMX
+2023-09-14 10:09:00,12.9,12.9,12.9,12.9,100.0,BXMX
+2023-09-14 10:08:00,12.9,12.94,12.9,12.94,321.0,BXMX
+2023-09-14 10:07:00,12.9,12.9,12.9,12.9,100.0,BXMX
+2023-09-14 10:06:00,12.9,12.949,12.9,12.9,399.0,BXMX
+2023-09-14 10:05:00,12.9,12.9,12.9,12.9,100.0,BXMX
+2023-09-14 10:04:00,12.9,12.9,12.9,12.9,100.0,BXMX
+2023-09-14 10:03:00,12.9,12.9,12.9,12.9,100.0,BXMX
+2023-09-14 10:02:00,12.9,12.9,12.9,12.9,175.0,BXMX
+2023-09-14 10:01:00,12.9,12.9,12.9,12.9,200.0,BXMX
+2023-09-14 10:00:00,12.9,12.9,12.9,12.9,100.0,BXMX
+2023-09-14 09:59:00,12.94,12.94,12.9,12.9,200.0,BXMX
+2023-09-14 09:57:00,12.9,12.9,12.9,12.9,120.0,BXMX
+2023-09-14 09:56:00,12.9,12.9,12.9,12.9,100.0,BXMX
+2023-09-14 09:55:00,12.9,12.9,12.9,12.9,200.0,BXMX
+2023-09-14 09:54:00,12.9,12.9,12.9,12.9,100.0,BXMX
+2023-09-14 09:53:00,12.9,12.9,12.9,12.9,110.0,BXMX
+2023-09-14 09:52:00,12.91,12.91,12.91,12.91,100.0,BXMX
+2023-09-14 09:51:00,12.9,12.901,12.9,12.901,2517.0,BXMX
+2023-09-14 09:50:00,12.9,12.9,12.9,12.9,200.0,BXMX
+2023-09-14 09:48:00,12.9,12.9,12.9,12.9,100.0,BXMX
+2023-09-14 09:45:00,12.901,12.901,12.901,12.901,600.0,BXMX
+2023-09-14 09:41:00,12.9,12.9,12.9,12.9,1930.0,BXMX
+2023-09-14 09:35:00,12.9,12.9,12.9,12.9,100.0,BXMX
+2023-09-14 09:31:00,12.94,12.94,12.94,12.94,414.0,BXMX
+2023-09-14 09:30:00,12.94,12.94,12.94,12.94,8283.0,BXMX
+2023-09-14 08:32:00,12.91,12.91,12.91,12.91,900.0,BXMX
+2023-09-14 08:30:00,12.91,12.91,12.91,12.91,100.0,BXMX
+2023-09-14 08:00:00,12.95,13.07,12.95,13.0,3000.0,BXMX
+2023-09-14 07:55:00,12.93,12.93,12.93,12.93,1000.0,BXMX
+2023-09-13 19:00:00,12.835,12.835,12.835,12.835,452.0,BXMX
+2023-09-13 18:30:00,12.835,12.835,12.835,12.835,452.0,BXMX
+2023-09-13 16:10:00,12.835,12.835,12.835,12.835,452.0,BXMX
+2023-09-13 16:00:00,12.835,12.845,12.835,12.835,1204.0,BXMX
+2023-09-13 15:59:00,12.825,12.845,12.825,12.845,6503.0,BXMX
+2023-09-13 15:58:00,12.816,12.816,12.816,12.816,300.0,BXMX
+2023-09-13 15:57:00,12.816,12.816,12.816,12.816,300.0,BXMX
+2023-09-13 15:56:00,12.816,12.825,12.816,12.825,1027.0,BXMX
+2023-09-13 15:55:00,12.816,12.825,12.816,12.816,952.0,BXMX
+2023-09-13 15:54:00,12.816,12.816,12.816,12.816,200.0,BXMX
+2023-09-13 15:53:00,12.816,12.825,12.816,12.816,681.0,BXMX
+2023-09-13 15:52:00,12.816,12.816,12.816,12.816,300.0,BXMX
+2023-09-13 15:51:00,12.821,12.825,12.816,12.821,3805.0,BXMX
+2023-09-13 15:50:00,12.825,12.825,12.816,12.825,630.0,BXMX
+2023-09-13 15:49:00,12.816,12.825,12.816,12.816,566.0,BXMX
+2023-09-13 15:48:00,12.816,12.816,12.816,12.816,300.0,BXMX
+2023-09-13 15:47:00,12.816,12.821,12.816,12.821,300.0,BXMX
+2023-09-13 15:46:00,12.816,12.816,12.816,12.816,200.0,BXMX
+2023-09-13 15:45:00,12.821,12.821,12.816,12.821,2185.0,BXMX
+2023-09-13 15:44:00,12.816,12.821,12.816,12.821,200.0,BXMX
+2023-09-13 15:43:00,12.821,12.821,12.816,12.816,200.0,BXMX
+2023-09-13 15:42:00,12.825,12.825,12.816,12.816,1732.0,BXMX
+2023-09-13 15:41:00,12.816,12.821,12.816,12.816,300.0,BXMX
+2023-09-13 15:40:00,12.816,12.821,12.816,12.821,400.0,BXMX
+2023-09-13 15:39:00,12.816,12.821,12.816,12.816,864.0,BXMX
+2023-09-13 15:37:00,12.816,12.825,12.816,12.825,500.0,BXMX
+2023-09-13 15:36:00,12.816,12.816,12.816,12.816,1151.0,BXMX
+2023-09-13 15:35:00,12.83,12.83,12.816,12.816,200.0,BXMX
+2023-09-13 15:34:00,12.816,12.816,12.816,12.816,200.0,BXMX
+2023-09-13 15:33:00,12.816,12.816,12.816,12.816,200.0,BXMX
+2023-09-13 15:32:00,12.816,12.816,12.816,12.816,300.0,BXMX
+2023-09-13 15:31:00,12.845,12.845,12.816,12.816,300.0,BXMX
+2023-09-13 15:30:00,12.816,12.816,12.816,12.816,300.0,BXMX
+2023-09-13 15:29:00,12.83,12.83,12.816,12.816,3300.0,BXMX
+2023-09-13 15:28:00,12.84,12.84,12.816,12.816,300.0,BXMX
+2023-09-13 15:27:00,12.816,12.816,12.816,12.816,300.0,BXMX
+2023-09-13 15:26:00,12.816,12.83,12.816,12.816,300.0,BXMX
+2023-09-13 15:25:00,12.816,12.816,12.816,12.816,300.0,BXMX
+2023-09-13 15:24:00,12.816,12.816,12.816,12.816,1322.0,BXMX
+2023-09-13 15:23:00,12.816,12.816,12.816,12.816,200.0,BXMX
+2023-09-13 15:22:00,12.83,12.83,12.816,12.816,200.0,BXMX
+2023-09-13 15:19:00,12.825,12.825,12.825,12.825,100.0,BXMX
+2023-09-13 15:18:00,12.825,12.83,12.825,12.83,300.0,BXMX
+2023-09-13 15:17:00,12.825,12.825,12.825,12.825,100.0,BXMX
+2023-09-13 15:16:00,12.825,12.825,12.825,12.825,200.0,BXMX
+2023-09-13 15:15:00,12.825,12.826,12.825,12.825,1826.0,BXMX
+2023-09-13 15:14:00,12.825,12.825,12.825,12.825,200.0,BXMX
+2023-09-13 15:12:00,12.825,12.825,12.825,12.825,200.0,BXMX
+2023-09-13 15:11:00,12.825,12.825,12.825,12.825,300.0,BXMX
+2023-09-13 15:08:00,12.835,12.844,12.835,12.835,697.0,BXMX
+2023-09-13 15:07:00,12.835,12.845,12.835,12.845,607.0,BXMX
+2023-09-13 14:54:00,12.855,12.855,12.855,12.855,1200.0,BXMX
+2023-09-13 14:52:00,12.855,12.862,12.855,12.862,225.0,BXMX
+2023-09-13 14:51:00,12.855,12.855,12.855,12.855,301.0,BXMX
+2023-09-13 14:50:00,12.862,12.862,12.862,12.862,2444.0,BXMX
+2023-09-13 14:48:00,12.855,12.855,12.855,12.855,200.0,BXMX
+2023-09-13 14:47:00,12.855,12.855,12.855,12.855,200.0,BXMX
+2023-09-13 14:45:00,12.855,12.855,12.855,12.855,1300.0,BXMX
+2023-09-13 14:44:00,12.864,12.864,12.864,12.864,272.0,BXMX
+2023-09-13 14:40:00,12.855,12.855,12.855,12.855,180.0,BXMX
+2023-09-13 14:39:00,12.845,12.855,12.845,12.846,900.0,BXMX
+2023-09-13 14:38:00,12.845,12.845,12.845,12.845,1107.0,BXMX
+2023-09-13 14:35:00,12.845,12.855,12.845,12.845,8537.0,BXMX
+2023-09-13 14:33:00,12.85,12.85,12.845,12.845,200.0,BXMX
+2023-09-13 14:32:00,12.835,12.855,12.835,12.85,6140.0,BXMX
+2023-09-13 14:31:00,12.847,12.847,12.847,12.847,100.0,BXMX
+2023-09-13 14:29:00,12.837,12.837,12.837,12.837,109.0,BXMX
+2023-09-13 14:25:00,12.835,12.835,12.835,12.835,608.0,BXMX
+2023-09-13 14:24:00,12.845,12.845,12.845,12.845,1800.0,BXMX
+2023-09-13 14:22:00,12.845,12.845,12.845,12.845,100.0,BXMX
+2023-09-13 14:19:00,12.855,12.855,12.855,12.855,810.0,BXMX
+2023-09-13 14:17:00,12.855,12.855,12.855,12.855,300.0,BXMX
+2023-09-13 14:14:00,12.855,12.855,12.855,12.855,100.0,BXMX
+2023-09-13 14:13:00,12.855,12.855,12.855,12.855,200.0,BXMX
+2023-09-13 14:11:00,12.855,12.855,12.855,12.855,200.0,BXMX
+2023-09-13 14:10:00,12.858,12.858,12.858,12.858,2545.0,BXMX
+2023-09-13 14:09:00,12.855,12.855,12.855,12.855,100.0,BXMX
+2023-09-13 14:08:00,12.855,12.856,12.855,12.856,402.0,BXMX
+2023-09-13 14:04:00,12.855,12.855,12.855,12.855,200.0,BXMX
+2023-09-13 14:02:00,12.855,12.855,12.855,12.855,200.0,BXMX
+2023-09-13 13:59:00,12.855,12.855,12.855,12.855,300.0,BXMX
+2023-09-13 13:56:00,12.865,12.865,12.865,12.865,210.0,BXMX
+2023-09-13 13:53:00,12.865,12.865,12.865,12.865,200.0,BXMX
+2023-09-13 13:52:00,12.874,12.874,12.874,12.874,138.0,BXMX
+2023-09-13 13:51:00,12.865,12.865,12.865,12.865,600.0,BXMX
+2023-09-13 13:49:00,12.865,12.865,12.865,12.865,200.0,BXMX
+2023-09-13 13:48:00,12.875,12.875,12.875,12.875,823.0,BXMX
+2023-09-13 13:46:00,12.865,12.865,12.865,12.865,200.0,BXMX
+2023-09-13 13:43:00,12.865,12.865,12.865,12.865,200.0,BXMX
+2023-09-13 13:41:00,12.865,12.865,12.865,12.865,200.0,BXMX
+2023-09-13 13:39:00,12.865,12.865,12.865,12.865,204.0,BXMX
+2023-09-13 13:36:00,12.865,12.865,12.865,12.865,200.0,BXMX
+2023-09-13 13:35:00,12.875,12.875,12.875,12.875,1100.0,BXMX
+2023-09-13 13:33:00,12.865,12.865,12.865,12.865,300.0,BXMX
+2023-09-13 13:30:00,12.865,12.865,12.865,12.865,451.0,BXMX
+2023-09-13 13:29:00,12.865,12.865,12.865,12.865,300.0,BXMX
+2023-09-13 13:26:00,12.865,12.865,12.865,12.865,450.0,BXMX
+2023-09-13 13:25:00,12.865,12.865,12.865,12.865,200.0,BXMX
+2023-09-13 13:23:00,12.865,12.865,12.865,12.865,200.0,BXMX
+2023-09-13 13:20:00,12.865,12.865,12.865,12.865,100.0,BXMX
+2023-09-13 13:19:00,12.865,12.865,12.865,12.865,200.0,BXMX
+2023-09-13 13:16:00,12.865,12.875,12.865,12.875,580.0,BXMX
+2023-09-13 13:14:00,12.865,12.865,12.865,12.865,200.0,BXMX
+2023-09-13 13:11:00,12.865,12.865,12.865,12.865,100.0,BXMX
+2023-09-13 13:10:00,12.865,12.882,12.865,12.882,333.0,BXMX
+2023-09-13 13:09:00,12.875,12.875,12.875,12.875,260.0,BXMX
+2023-09-13 13:04:00,12.875,12.884,12.875,12.884,2000.0,BXMX
+2023-09-13 13:00:00,12.875,12.875,12.875,12.875,656.0,BXMX
+2023-09-13 12:57:00,12.875,12.875,12.875,12.875,200.0,BXMX
+2023-09-13 12:54:00,12.879,12.884,12.875,12.875,1207.0,BXMX
+2023-09-13 12:52:00,12.879,12.884,12.879,12.884,603.0,BXMX
+2023-09-13 12:51:00,12.875,12.875,12.875,12.875,200.0,BXMX
+2023-09-13 12:48:00,12.875,12.875,12.875,12.875,100.0,BXMX
+2023-09-13 12:47:00,12.875,12.875,12.875,12.875,200.0,BXMX
+2023-09-13 12:46:00,12.875,12.875,12.875,12.875,400.0,BXMX
+2023-09-13 12:43:00,12.875,12.875,12.875,12.875,105.0,BXMX
+2023-09-13 12:42:00,12.875,12.875,12.875,12.875,100.0,BXMX
+2023-09-13 12:41:00,12.875,12.875,12.875,12.875,100.0,BXMX
+2023-09-13 12:39:00,12.875,12.875,12.875,12.875,200.0,BXMX
+2023-09-13 12:37:00,12.875,12.875,12.875,12.875,100.0,BXMX
+2023-09-13 12:18:00,12.891,12.891,12.891,12.891,2038.0,BXMX
+2023-09-13 12:16:00,12.892,12.892,12.892,12.892,1520.0,BXMX
+2023-09-13 12:15:00,12.892,12.892,12.892,12.892,1742.0,BXMX
+2023-09-13 12:06:00,12.868,12.894,12.865,12.894,3900.0,BXMX
+2023-09-13 11:52:00,12.884,12.884,12.875,12.879,5200.0,BXMX
+2023-09-13 11:51:00,12.884,12.884,12.884,12.884,100.0,BXMX
+2023-09-13 11:50:00,12.884,12.884,12.884,12.884,436.0,BXMX
+2023-09-13 11:47:00,12.884,12.884,12.884,12.884,100.0,BXMX
+2023-09-13 11:43:00,12.884,12.884,12.884,12.884,100.0,BXMX
+2023-09-13 11:42:00,12.884,12.884,12.884,12.884,200.0,BXMX
+2023-09-13 11:39:00,12.884,12.884,12.884,12.884,200.0,BXMX
+2023-09-13 11:37:00,12.886,12.886,12.884,12.884,325.0,BXMX
+2023-09-13 11:36:00,12.899,12.899,12.889,12.889,1308.0,BXMX
+2023-09-13 11:34:00,12.899,12.899,12.894,12.894,850.0,BXMX
+2023-09-13 11:33:00,12.894,12.894,12.894,12.894,210.0,BXMX
+2023-09-13 11:30:00,12.899,12.903,12.894,12.903,400.0,BXMX
+2023-09-13 11:27:00,12.894,12.894,12.894,12.894,100.0,BXMX
+2023-09-13 11:26:00,12.894,12.894,12.894,12.894,200.0,BXMX
+2023-09-13 11:24:00,12.894,12.894,12.894,12.894,300.0,BXMX
+2023-09-13 11:23:00,12.884,12.884,12.884,12.884,285.0,BXMX
+2023-09-13 11:21:00,12.884,12.894,12.884,12.894,1100.0,BXMX
+2023-09-13 11:19:00,12.884,12.884,12.884,12.884,100.0,BXMX
+2023-09-13 11:18:00,12.884,12.884,12.884,12.884,100.0,BXMX
+2023-09-13 11:17:00,12.884,12.884,12.884,12.884,201.0,BXMX
+2023-09-13 11:14:00,12.884,12.884,12.884,12.884,100.0,BXMX
+2023-09-13 11:13:00,12.884,12.884,12.884,12.884,200.0,BXMX
+2023-09-13 11:11:00,12.884,12.884,12.884,12.884,105.0,BXMX
+2023-09-13 11:10:00,12.884,12.884,12.884,12.884,200.0,BXMX
+2023-09-13 11:08:00,12.884,12.904,12.884,12.885,821.0,BXMX
+2023-09-13 11:05:00,12.884,12.884,12.884,12.884,200.0,BXMX
+2023-09-13 11:03:00,12.884,12.884,12.884,12.884,200.0,BXMX
+2023-09-13 11:01:00,12.884,12.884,12.884,12.884,100.0,BXMX
+2023-09-13 11:00:00,12.884,12.884,12.884,12.884,105.0,BXMX
+2023-09-13 10:59:00,12.884,12.884,12.884,12.884,200.0,BXMX
+2023-09-13 10:57:00,12.884,12.884,12.884,12.884,200.0,BXMX
+2023-09-13 10:54:00,12.904,12.904,12.884,12.884,1387.0,BXMX
+2023-09-13 10:53:00,12.884,12.884,12.884,12.884,200.0,BXMX
+2023-09-13 10:51:00,12.904,12.904,12.889,12.889,319.0,BXMX
+2023-09-13 10:49:00,12.884,12.904,12.884,12.904,400.0,BXMX
+2023-09-13 10:48:00,12.884,12.884,12.884,12.884,215.0,BXMX
+2023-09-13 10:47:00,12.884,12.884,12.884,12.884,100.0,BXMX
+2023-09-13 10:46:00,12.884,12.884,12.884,12.884,100.0,BXMX
+2023-09-13 10:45:00,12.884,12.884,12.884,12.884,100.0,BXMX
+2023-09-13 10:44:00,12.884,12.884,12.884,12.884,200.0,BXMX
+2023-09-13 10:42:00,12.886,12.886,12.884,12.884,450.0,BXMX
+2023-09-13 10:41:00,12.884,12.884,12.884,12.884,103.0,BXMX
+2023-09-13 10:40:00,12.884,12.884,12.884,12.884,200.0,BXMX
+2023-09-13 10:38:00,12.884,12.884,12.884,12.884,200.0,BXMX
+2023-09-13 10:36:00,12.904,12.904,12.904,12.904,200.0,BXMX
+2023-09-13 10:35:00,12.882,12.882,12.882,12.882,311.0,BXMX
+2023-09-13 10:25:00,12.899,12.899,12.899,12.899,500.0,BXMX
+2023-09-13 10:24:00,12.894,12.923,12.894,12.923,1140.0,BXMX
+2023-09-13 10:16:00,12.875,12.895,12.875,12.895,400.0,BXMX
+2023-09-13 10:14:00,12.875,12.875,12.875,12.875,200.0,BXMX
+2023-09-13 10:12:00,12.894,12.894,12.884,12.892,953.0,BXMX
+2023-09-13 10:06:00,12.884,12.884,12.884,12.884,100.0,BXMX
+2023-09-13 10:05:00,12.884,12.884,12.884,12.884,200.0,BXMX
+2023-09-13 10:03:00,12.884,12.884,12.884,12.884,313.0,BXMX
+2023-09-13 10:01:00,12.884,12.884,12.884,12.884,213.0,BXMX
+2023-09-13 09:58:00,12.909,12.909,12.909,12.909,200.0,BXMX
+2023-09-13 09:57:00,12.917,12.917,12.917,12.917,200.0,BXMX
+2023-09-13 09:53:00,12.894,12.894,12.894,12.894,103.0,BXMX
+2023-09-13 09:52:00,12.905,12.905,12.894,12.894,1352.0,BXMX
+2023-09-13 09:51:00,12.898,12.898,12.894,12.894,1100.0,BXMX
+2023-09-13 09:50:00,12.894,12.92,12.894,12.92,200.0,BXMX
+2023-09-13 09:49:00,12.894,12.894,12.894,12.894,200.0,BXMX
+2023-09-13 09:48:00,12.894,12.894,12.894,12.894,100.0,BXMX
+2023-09-13 09:47:00,12.894,12.894,12.894,12.894,100.0,BXMX
+2023-09-13 09:46:00,12.894,12.894,12.894,12.894,200.0,BXMX
+2023-09-13 09:45:00,12.894,12.894,12.894,12.894,200.0,BXMX
+2023-09-13 09:44:00,12.894,12.894,12.894,12.894,101.0,BXMX
+2023-09-13 09:43:00,12.894,12.901,12.894,12.901,277.0,BXMX
+2023-09-13 09:42:00,12.894,12.894,12.894,12.894,100.0,BXMX
+2023-09-13 09:41:00,12.894,12.894,12.894,12.894,200.0,BXMX
+2023-09-13 09:40:00,12.904,12.904,12.904,12.904,200.0,BXMX
+2023-09-13 09:39:00,12.904,12.914,12.904,12.914,700.0,BXMX
+2023-09-13 09:38:00,12.904,12.904,12.894,12.894,200.0,BXMX
+2023-09-13 09:36:00,12.914,12.914,12.904,12.904,200.0,BXMX
+2023-09-13 09:34:00,12.921,12.921,12.921,12.921,101.0,BXMX
+2023-09-13 09:30:00,12.924,12.924,12.924,12.924,4813.0,BXMX
+2023-09-12 19:00:00,12.894,12.894,12.894,12.894,614.0,BXMX
+2023-09-12 18:30:00,12.894,12.894,12.894,12.894,614.0,BXMX
+2023-09-12 16:10:00,12.894,12.894,12.894,12.894,614.0,BXMX
+2023-09-12 16:00:00,12.894,12.894,12.884,12.894,1362.0,BXMX
+2023-09-12 15:59:00,12.884,12.894,12.875,12.894,731.0,BXMX
+2023-09-12 15:58:00,12.884,12.884,12.884,12.884,313.0,BXMX
+2023-09-12 15:57:00,12.889,12.889,12.884,12.889,1481.0,BXMX
+2023-09-12 15:56:00,12.884,12.884,12.884,12.884,100.0,BXMX
+2023-09-12 15:55:00,12.884,12.884,12.875,12.875,873.0,BXMX
+2023-09-12 15:54:00,12.875,12.884,12.875,12.875,1784.0,BXMX
+2023-09-12 15:53:00,12.884,12.884,12.875,12.875,300.0,BXMX
+2023-09-12 15:52:00,12.875,12.875,12.875,12.875,100.0,BXMX
+2023-09-12 15:50:00,12.875,12.875,12.875,12.875,201.0,BXMX
+2023-09-12 15:48:00,12.865,12.865,12.865,12.865,100.0,BXMX
+2023-09-12 15:47:00,12.875,12.875,12.875,12.875,428.0,BXMX
+2023-09-12 15:43:00,12.865,12.865,12.865,12.865,140.0,BXMX
+2023-09-12 15:39:00,12.865,12.865,12.865,12.865,100.0,BXMX
+2023-09-12 15:37:00,12.865,12.865,12.865,12.865,100.0,BXMX
+2023-09-12 15:34:00,12.865,12.865,12.865,12.865,100.0,BXMX
+2023-09-12 15:32:00,12.865,12.865,12.865,12.865,559.0,BXMX
+2023-09-12 15:29:00,12.865,12.865,12.865,12.865,100.0,BXMX
+2023-09-12 15:26:00,12.887,12.887,12.865,12.865,767.0,BXMX
+2023-09-12 15:24:00,12.888,12.888,12.888,12.888,1209.0,BXMX
+2023-09-12 15:22:00,12.879,12.884,12.879,12.884,1015.0,BXMX
+2023-09-12 15:21:00,12.865,12.865,12.865,12.865,120.0,BXMX
+2023-09-12 15:18:00,12.865,12.865,12.865,12.865,100.0,BXMX
+2023-09-12 15:17:00,12.885,12.885,12.885,12.885,169.0,BXMX
+2023-09-12 15:16:00,12.865,12.865,12.865,12.865,100.0,BXMX
+2023-09-12 15:12:00,12.879,12.879,12.879,12.879,181.0,BXMX
+2023-09-12 15:11:00,12.87,12.87,12.87,12.87,248.0,BXMX
+2023-09-12 15:09:00,12.884,12.884,12.875,12.875,3179.0,BXMX
+2023-09-12 15:03:00,12.884,12.884,12.884,12.884,200.0,BXMX
+2023-09-12 14:59:00,12.894,12.894,12.894,12.894,100.0,BXMX
+2023-09-12 14:58:00,12.884,12.884,12.884,12.884,800.0,BXMX
+2023-09-12 14:54:00,12.903,12.903,12.884,12.884,5236.0,BXMX
+2023-09-12 14:51:00,12.884,12.884,12.884,12.884,721.0,BXMX
+2023-09-12 14:50:00,12.894,12.894,12.894,12.894,673.0,BXMX
+2023-09-12 14:48:00,12.894,12.894,12.894,12.894,100.0,BXMX
+2023-09-12 14:45:00,12.894,12.894,12.894,12.894,115.0,BXMX
+2023-09-12 14:43:00,12.904,12.907,12.894,12.904,3911.0,BXMX
+2023-09-12 14:40:00,12.914,12.914,12.904,12.913,3627.0,BXMX
+2023-09-12 14:39:00,12.904,12.914,12.904,12.914,400.0,BXMX
+2023-09-12 14:37:00,12.904,12.904,12.904,12.904,200.0,BXMX
+2023-09-12 14:36:00,12.904,12.904,12.904,12.904,640.0,BXMX
+2023-09-12 14:35:00,12.904,12.904,12.904,12.904,100.0,BXMX
+2023-09-12 14:32:00,12.904,12.904,12.904,12.904,1000.0,BXMX
+2023-09-12 14:31:00,12.904,12.905,12.904,12.904,300.0,BXMX
+2023-09-12 14:29:00,12.914,12.914,12.914,12.914,322.0,BXMX
+2023-09-12 14:26:00,12.904,12.906,12.904,12.906,500.0,BXMX
+2023-09-12 14:24:00,12.912,12.912,12.912,12.912,802.0,BXMX
+2023-09-12 14:23:00,12.914,12.914,12.914,12.914,1500.0,BXMX
+2023-09-12 14:18:00,12.914,12.914,12.914,12.914,176.0,BXMX
+2023-09-12 14:17:00,12.914,12.923,12.914,12.914,4030.0,BXMX
+2023-09-12 14:04:00,12.909,12.909,12.904,12.904,200.0,BXMX
+2023-09-12 14:03:00,12.906,12.906,12.906,12.906,100.0,BXMX
+2023-09-12 14:00:00,12.914,12.914,12.914,12.914,100.0,BXMX
+2023-09-12 13:59:00,12.915,12.915,12.915,12.915,200.0,BXMX
+2023-09-12 13:54:00,12.919,12.919,12.919,12.919,1750.0,BXMX
+2023-09-12 13:50:00,12.916,12.916,12.916,12.916,592.0,BXMX
+2023-09-12 13:44:00,12.914,12.914,12.914,12.914,1501.0,BXMX
+2023-09-12 13:41:00,12.924,12.924,12.924,12.924,100.0,BXMX
+2023-09-12 13:20:00,12.914,12.914,12.914,12.914,456.0,BXMX
+2023-09-12 13:18:00,12.902,12.904,12.902,12.904,2175.0,BXMX
+2023-09-12 13:14:00,12.894,12.894,12.894,12.894,125.0,BXMX
+2023-09-12 12:59:00,12.897,12.897,12.897,12.897,2052.0,BXMX
+2023-09-12 12:51:00,12.898,12.898,12.898,12.898,971.0,BXMX
+2023-09-12 12:46:00,12.894,12.894,12.894,12.894,125.0,BXMX
+2023-09-12 12:44:00,12.894,12.894,12.894,12.894,850.0,BXMX
+2023-09-12 12:27:00,12.894,12.894,12.894,12.894,150.0,BXMX
+2023-09-12 12:24:00,12.914,12.914,12.914,12.914,197.0,BXMX
+2023-09-12 12:08:00,12.932,12.932,12.932,12.932,227.0,BXMX
+2023-09-12 12:04:00,12.921,12.929,12.921,12.929,3350.0,BXMX
+2023-09-12 12:03:00,12.914,12.914,12.914,12.914,437.0,BXMX
+2023-09-12 11:52:00,12.888,12.899,12.888,12.899,940.0,BXMX
+2023-09-12 11:47:00,12.888,12.888,12.888,12.888,500.0,BXMX
+2023-09-12 11:36:00,12.899,12.899,12.899,12.899,207.0,BXMX
+2023-09-12 11:32:00,12.914,12.914,12.914,12.914,400.0,BXMX
+2023-09-12 11:31:00,12.914,12.914,12.914,12.914,392.0,BXMX
+2023-09-12 11:28:00,12.899,12.899,12.899,12.899,166.0,BXMX
+2023-09-12 11:17:00,12.899,12.899,12.899,12.899,1000.0,BXMX
+2023-09-12 11:16:00,12.913,12.914,12.885,12.885,2300.0,BXMX
+2023-09-12 11:05:00,12.899,12.899,12.884,12.884,1200.0,BXMX
+2023-09-12 10:59:00,12.899,12.899,12.899,12.899,200.0,BXMX
+2023-09-12 10:55:00,12.899,12.899,12.899,12.899,100.0,BXMX
+2023-09-12 10:54:00,12.903,12.903,12.903,12.903,338.0,BXMX
+2023-09-12 10:48:00,12.899,12.899,12.899,12.899,160.0,BXMX
+2023-09-12 10:47:00,12.904,12.904,12.904,12.904,100.0,BXMX
+2023-09-12 10:42:00,12.885,12.885,12.885,12.885,100.0,BXMX
+2023-09-12 10:34:00,12.916,12.916,12.916,12.916,407.0,BXMX
+2023-09-12 10:30:00,12.931,12.931,12.904,12.904,5678.0,BXMX
+2023-09-12 10:28:00,12.904,12.904,12.904,12.904,231.0,BXMX
+2023-09-12 10:27:00,12.904,12.904,12.904,12.904,697.0,BXMX
+2023-09-12 10:26:00,12.904,12.904,12.904,12.904,238.0,BXMX
+2023-09-12 10:25:00,12.904,12.904,12.904,12.904,200.0,BXMX
+2023-09-12 10:23:00,12.904,12.933,12.904,12.933,500.0,BXMX
+2023-09-12 10:20:00,12.919,12.919,12.919,12.919,207.0,BXMX
+2023-09-12 10:18:00,12.927,12.927,12.927,12.927,1300.0,BXMX
+2023-09-12 10:17:00,12.925,12.925,12.925,12.925,400.0,BXMX
+2023-09-12 10:15:00,12.905,12.905,12.905,12.905,100.0,BXMX
+2023-09-12 10:14:00,12.919,12.922,12.919,12.922,480.0,BXMX
+2023-09-12 10:13:00,12.919,12.919,12.919,12.919,3374.0,BXMX
+2023-09-12 10:12:00,12.904,12.904,12.904,12.904,2001.0,BXMX
+2023-09-12 10:08:00,12.904,12.904,12.904,12.904,383.0,BXMX
+2023-09-12 10:05:00,12.919,12.919,12.914,12.914,1900.0,BXMX
+2023-09-12 10:00:00,12.963,12.963,12.963,12.963,600.0,BXMX
+2023-09-12 09:56:00,12.959,12.959,12.959,12.959,3787.0,BXMX
+2023-09-12 09:45:00,12.916,12.916,12.904,12.904,1895.0,BXMX
+2023-09-12 09:43:00,12.914,12.914,12.914,12.914,1001.0,BXMX
+2023-09-12 09:30:00,12.924,12.924,12.924,12.924,2823.0,BXMX
+2023-09-11 19:00:00,12.933,12.933,12.933,12.933,607.0,BXMX
+2023-09-11 18:30:00,12.933,12.933,12.933,12.933,607.0,BXMX
+2023-09-11 16:10:00,12.933,12.933,12.933,12.933,607.0,BXMX
+2023-09-11 16:00:00,12.933,12.933,12.924,12.933,1318.0,BXMX
+2023-09-11 15:59:00,12.924,12.933,12.924,12.933,1112.0,BXMX
+2023-09-11 15:58:00,12.924,12.924,12.924,12.924,100.0,BXMX
+2023-09-11 15:57:00,12.924,12.924,12.924,12.924,200.0,BXMX
+2023-09-11 15:56:00,12.924,12.933,12.924,12.933,2780.0,BXMX
+2023-09-11 15:55:00,12.924,12.924,12.924,12.924,645.0,BXMX
+2023-09-11 15:53:00,12.924,12.924,12.924,12.924,166.0,BXMX
+2023-09-11 15:52:00,12.924,12.924,12.924,12.924,100.0,BXMX
+2023-09-11 15:50:00,12.933,12.933,12.929,12.929,243.0,BXMX
+2023-09-11 15:49:00,12.933,12.933,12.933,12.933,157.0,BXMX
+2023-09-11 15:47:00,12.933,12.933,12.933,12.933,337.0,BXMX
+2023-09-11 15:45:00,12.933,12.933,12.933,12.933,270.0,BXMX
+2023-09-11 15:43:00,12.933,12.933,12.933,12.933,100.0,BXMX
+2023-09-11 15:35:00,12.933,12.933,12.933,12.933,519.0,BXMX
+2023-09-11 15:33:00,12.933,12.943,12.933,12.943,3091.0,BXMX
+2023-09-11 15:30:00,12.924,12.933,12.924,12.933,800.0,BXMX
+2023-09-11 15:29:00,12.931,12.931,12.931,12.931,760.0,BXMX
+2023-09-11 15:27:00,12.929,12.933,12.929,12.929,2020.0,BXMX
+2023-09-11 15:24:00,12.932,12.932,12.932,12.932,260.0,BXMX
+2023-09-11 15:22:00,12.929,12.929,12.929,12.929,103.0,BXMX
+2023-09-11 15:16:00,12.933,12.933,12.929,12.929,1223.0,BXMX
+2023-09-11 15:15:00,12.933,12.938,12.933,12.938,4078.0,BXMX
+2023-09-11 15:10:00,12.934,12.934,12.934,12.934,1250.0,BXMX
+2023-09-11 15:03:00,12.938,12.938,12.938,12.938,1375.0,BXMX
+2023-09-11 14:57:00,12.938,12.938,12.938,12.938,250.0,BXMX
+2023-09-11 14:56:00,12.933,12.933,12.933,12.933,1219.0,BXMX
+2023-09-11 14:32:00,12.934,12.934,12.934,12.934,100.0,BXMX
+2023-09-11 14:25:00,12.937,12.937,12.937,12.937,900.0,BXMX
+2023-09-11 14:24:00,12.933,12.933,12.933,12.933,172.0,BXMX
+2023-09-11 14:23:00,12.933,12.933,12.933,12.933,100.0,BXMX
+2023-09-11 14:22:00,12.933,12.933,12.933,12.933,200.0,BXMX
+2023-09-11 14:21:00,12.933,12.933,12.933,12.933,100.0,BXMX
+2023-09-11 14:20:00,12.933,12.933,12.933,12.933,262.0,BXMX
+2023-09-11 14:19:00,12.933,12.933,12.933,12.933,200.0,BXMX
+2023-09-11 14:18:00,12.933,12.933,12.933,12.933,100.0,BXMX
+2023-09-11 14:17:00,12.933,12.933,12.933,12.933,100.0,BXMX
+2023-09-11 14:16:00,12.933,12.933,12.933,12.933,224.0,BXMX
+2023-09-11 14:15:00,12.933,12.933,12.933,12.933,100.0,BXMX
+2023-09-11 14:14:00,12.933,12.933,12.933,12.933,310.0,BXMX
+2023-09-11 14:13:00,12.933,12.933,12.933,12.933,100.0,BXMX
+2023-09-11 14:12:00,12.933,12.933,12.933,12.933,200.0,BXMX
+2023-09-11 14:11:00,12.933,12.933,12.933,12.933,200.0,BXMX
+2023-09-11 14:10:00,12.933,12.933,12.933,12.933,200.0,BXMX
+2023-09-11 14:09:00,12.933,12.933,12.933,12.933,100.0,BXMX
+2023-09-11 14:08:00,12.933,12.933,12.933,12.933,100.0,BXMX
+2023-09-11 14:07:00,12.933,12.933,12.933,12.933,100.0,BXMX
+2023-09-11 14:06:00,12.933,12.933,12.933,12.933,873.0,BXMX
+2023-09-11 14:05:00,12.933,12.933,12.933,12.933,200.0,BXMX
+2023-09-11 14:04:00,12.933,12.933,12.933,12.933,100.0,BXMX
+2023-09-11 14:03:00,12.933,12.933,12.933,12.933,100.0,BXMX
+2023-09-11 14:02:00,12.933,12.933,12.933,12.933,100.0,BXMX
+2023-09-11 14:01:00,12.943,12.943,12.943,12.943,782.0,BXMX
+2023-09-11 14:00:00,12.943,12.943,12.943,12.943,200.0,BXMX
+2023-09-11 13:59:00,12.943,12.943,12.943,12.943,100.0,BXMX
+2023-09-11 13:58:00,12.943,12.943,12.943,12.943,100.0,BXMX
+2023-09-11 13:57:00,12.953,12.953,12.953,12.953,100.0,BXMX
+2023-09-11 13:56:00,12.943,12.943,12.943,12.943,100.0,BXMX
+2023-09-11 13:55:00,12.943,12.948,12.943,12.943,626.0,BXMX
+2023-09-11 13:52:00,12.953,12.953,12.953,12.953,238.0,BXMX
+2023-09-11 13:51:00,12.945,12.945,12.945,12.945,613.0,BXMX
+2023-09-11 13:48:00,12.943,12.944,12.943,12.944,1068.0,BXMX
+2023-09-11 13:47:00,12.953,12.953,12.943,12.943,800.0,BXMX
+2023-09-11 13:46:00,12.943,12.943,12.943,12.943,100.0,BXMX
+2023-09-11 13:42:00,12.943,12.943,12.943,12.943,226.0,BXMX
+2023-09-11 13:37:00,12.951,12.951,12.951,12.951,406.0,BXMX
+2023-09-11 13:33:00,12.953,12.953,12.953,12.953,1000.0,BXMX
+2023-09-11 13:15:00,12.943,12.943,12.934,12.934,2426.0,BXMX
+2023-09-11 12:58:00,12.944,12.944,12.944,12.944,108.0,BXMX
+2023-09-11 12:57:00,12.949,12.949,12.949,12.949,640.0,BXMX
+2023-09-11 12:29:00,12.933,12.933,12.933,12.933,600.0,BXMX
+2023-09-11 12:15:00,12.933,12.933,12.933,12.933,1550.0,BXMX
+2023-09-11 12:06:00,12.926,12.926,12.926,12.926,100.0,BXMX
+2023-09-11 12:05:00,12.924,12.924,12.924,12.924,220.0,BXMX
+2023-09-11 12:01:00,12.929,12.929,12.926,12.926,4322.0,BXMX
+2023-09-11 11:59:00,12.924,12.924,12.924,12.924,589.0,BXMX
+2023-09-11 11:57:00,12.924,12.926,12.924,12.924,4718.0,BXMX
+2023-09-11 11:56:00,12.933,12.933,12.933,12.933,100.0,BXMX
+2023-09-11 11:54:00,12.943,12.943,12.943,12.943,414.0,BXMX
+2023-09-11 11:50:00,12.938,12.938,12.938,12.938,374.0,BXMX
+2023-09-11 11:48:00,12.943,12.953,12.943,12.953,1978.0,BXMX
+2023-09-11 11:46:00,12.953,12.953,12.936,12.936,1190.0,BXMX
+2023-09-11 11:43:00,12.929,12.929,12.929,12.929,278.0,BXMX
+2023-09-11 11:42:00,12.943,12.943,12.943,12.943,333.0,BXMX
+2023-09-11 11:41:00,12.951,12.953,12.951,12.953,700.0,BXMX
+2023-09-11 11:35:00,12.948,12.948,12.943,12.943,1447.0,BXMX
+2023-09-11 11:33:00,12.943,12.947,12.943,12.947,942.0,BXMX
+2023-09-11 11:29:00,12.943,12.943,12.942,12.942,1000.0,BXMX
+2023-09-11 11:25:00,12.924,12.924,12.924,12.924,100.0,BXMX
+2023-09-11 11:23:00,12.924,12.925,12.924,12.925,5100.0,BXMX
+2023-09-11 11:17:00,12.924,12.924,12.924,12.924,2273.0,BXMX
+2023-09-11 11:15:00,12.933,12.933,12.933,12.933,100.0,BXMX
+2023-09-11 11:14:00,12.924,12.924,12.924,12.924,200.0,BXMX
+2023-09-11 11:03:00,12.933,12.933,12.933,12.933,803.0,BXMX
+2023-09-11 10:56:00,12.951,12.951,12.951,12.951,125.0,BXMX
+2023-09-11 10:54:00,12.943,12.943,12.943,12.943,100.0,BXMX
+2023-09-11 10:49:00,12.953,12.953,12.953,12.953,406.0,BXMX
+2023-09-11 10:46:00,12.933,12.933,12.933,12.933,100.0,BXMX
+2023-09-11 10:45:00,12.944,12.944,12.944,12.944,500.0,BXMX
+2023-09-11 10:44:00,12.943,12.943,12.943,12.943,500.0,BXMX
+2023-09-11 10:31:00,12.963,12.963,12.963,12.963,910.0,BXMX
+2023-09-11 10:27:00,12.953,12.953,12.953,12.953,200.0,BXMX
+2023-09-11 10:25:00,12.953,12.953,12.943,12.943,1142.0,BXMX
+2023-09-11 10:20:00,12.953,12.953,12.953,12.953,422.0,BXMX
+2023-09-11 10:18:00,12.943,12.943,12.943,12.943,1256.0,BXMX
+2023-09-11 10:17:00,12.939,12.939,12.939,12.939,1385.0,BXMX
+2023-09-11 10:13:00,12.943,12.943,12.943,12.943,100.0,BXMX
+2023-09-11 10:12:00,12.943,12.943,12.943,12.943,100.0,BXMX
+2023-09-11 10:09:00,12.953,12.953,12.953,12.953,370.0,BXMX
+2023-09-11 10:08:00,12.943,12.943,12.943,12.943,101.0,BXMX
+2023-09-11 10:07:00,12.943,12.943,12.943,12.943,100.0,BXMX
+2023-09-11 10:06:00,12.943,12.943,12.943,12.943,100.0,BXMX
+2023-09-11 10:05:00,12.943,12.943,12.943,12.943,300.0,BXMX
+2023-09-11 09:57:00,12.951,12.951,12.951,12.951,925.0,BXMX
+2023-09-11 09:45:00,12.94,12.94,12.94,12.94,179.0,BXMX
+2023-09-11 09:38:00,12.956,12.956,12.956,12.956,230.0,BXMX
+2023-09-11 09:36:00,12.968,12.968,12.968,12.968,144.0,BXMX
+2023-09-11 09:35:00,12.973,12.973,12.973,12.973,1002.0,BXMX
+2023-09-11 09:34:00,12.968,12.968,12.968,12.968,416.0,BXMX
+2023-09-11 09:32:00,12.968,12.968,12.968,12.968,200.0,BXMX
+2023-09-11 09:30:00,12.983,12.983,12.983,12.983,2780.0,BXMX
+2023-09-11 08:02:00,12.924,12.924,12.924,12.924,2.0,BXMX
+2023-09-11 08:00:00,12.924,12.924,12.924,12.924,1000.0,BXMX
diff --git a/data/BXP_2023_10_3.csv b/data/BXP_2023_10_3.csv
new file mode 100644
index 000000000..8227a18c1
--- /dev/null
+++ b/data/BXP_2023_10_3.csv
@@ -0,0 +1,6276 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 13:55:00,57.376,57.4,57.376,57.4,2094.0,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 12:10:00,57.116,57.127,57.09,57.12,2791.0,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 10:00:00,59.03,59.19,58.998,59.19,3924.0,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 15:58:00,59.49,59.493,59.44,59.46,25744.0,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 10:19:00,60.02,60.038,60.0,60.015,2621.0,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 09:55:00,60.11,60.149,60.1,60.148,1506.0,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
+2023-09-28 19:39:00,60.46,60.46,60.46,60.46,1.0,BXP
+2023-09-28 19:26:00,59.91,60.46,59.91,60.46,3.0,BXP
+2023-09-28 19:25:00,60.46,60.46,60.46,60.46,1.0,BXP
+2023-09-28 19:09:00,60.46,60.46,60.46,60.46,1.0,BXP
+2023-09-28 19:00:00,59.2,59.2,59.2,59.2,210857.0,BXP
+2023-09-28 18:30:00,59.2,59.2,59.2,59.2,210857.0,BXP
+2023-09-28 17:50:00,59.49,59.49,59.49,59.49,1.0,BXP
+2023-09-28 17:01:00,59.27,59.27,59.26,59.26,7.0,BXP
+2023-09-28 16:59:00,59.0,59.0,59.0,59.0,1.0,BXP
+2023-09-28 16:56:00,59.25,59.25,59.25,59.25,2.0,BXP
+2023-09-28 16:27:00,59.2,59.2,59.2,59.2,71.0,BXP
+2023-09-28 16:14:00,59.2,59.2,59.2,59.2,1.0,BXP
+2023-09-28 16:10:00,59.2,59.2,59.2,59.2,210857.0,BXP
+2023-09-28 16:05:00,59.2,59.2,59.2,59.2,509.0,BXP
+2023-09-28 16:04:00,59.25,59.25,59.25,59.25,17.0,BXP
+2023-09-28 16:03:00,59.2,59.2,59.2,59.2,4282.0,BXP
+2023-09-28 16:02:00,59.2,59.2,59.2,59.2,1734.0,BXP
+2023-09-28 16:01:00,59.2,59.2,59.2,59.2,4684.0,BXP
+2023-09-28 16:00:00,59.19,59.402,59.18,59.402,627777.0,BXP
+2023-09-28 15:59:00,59.18,59.22,59.16,59.19,32737.0,BXP
+2023-09-28 15:58:00,59.22,59.24,59.17,59.18,40834.0,BXP
+2023-09-28 15:57:00,59.22,59.23,59.21,59.225,14469.0,BXP
+2023-09-28 15:56:00,59.22,59.23,59.165,59.22,16191.0,BXP
+2023-09-28 15:55:00,59.15,59.23,59.14,59.23,17895.0,BXP
+2023-09-28 15:54:00,59.225,59.225,59.13,59.17,18264.0,BXP
+2023-09-28 15:53:00,59.21,59.24,59.21,59.22,8556.0,BXP
+2023-09-28 15:52:00,59.16,59.205,59.14,59.205,10503.0,BXP
+2023-09-28 15:51:00,59.19,59.19,59.13,59.155,12897.0,BXP
+2023-09-28 15:50:00,59.18,59.2,59.16,59.19,10195.0,BXP
+2023-09-28 15:49:00,59.16,59.19,59.16,59.165,6658.0,BXP
+2023-09-28 15:48:00,59.2,59.2,59.155,59.18,3993.0,BXP
+2023-09-28 15:47:00,59.29,59.29,59.18,59.2,5114.0,BXP
+2023-09-28 15:46:00,59.31,59.35,59.285,59.3,3718.0,BXP
+2023-09-28 15:45:00,59.348,59.38,59.32,59.32,9532.0,BXP
+2023-09-28 15:44:00,59.29,59.34,59.27,59.34,6727.0,BXP
+2023-09-28 15:43:00,59.28,59.29,59.26,59.27,4047.0,BXP
+2023-09-28 15:42:00,59.28,59.31,59.24,59.3,7484.0,BXP
+2023-09-28 15:41:00,59.285,59.285,59.27,59.27,3934.0,BXP
+2023-09-28 15:40:00,59.22,59.3,59.21,59.3,6122.0,BXP
+2023-09-28 15:39:00,59.22,59.27,59.22,59.23,5878.0,BXP
+2023-09-28 15:38:00,59.24,59.24,59.21,59.21,3351.0,BXP
+2023-09-28 15:37:00,59.255,59.26,59.24,59.26,3352.0,BXP
+2023-09-28 15:36:00,59.31,59.31,59.25,59.26,4536.0,BXP
+2023-09-28 15:35:00,59.32,59.34,59.3,59.34,2752.0,BXP
+2023-09-28 15:34:00,59.36,59.36,59.32,59.33,1690.0,BXP
+2023-09-28 15:33:00,59.35,59.35,59.34,59.35,1649.0,BXP
+2023-09-28 15:32:00,59.45,59.45,59.4,59.42,1434.0,BXP
+2023-09-28 15:31:00,59.49,59.495,59.42,59.43,6856.0,BXP
+2023-09-28 15:30:00,59.61,59.625,59.5,59.5,6292.0,BXP
+2023-09-28 15:29:00,59.56,59.6,59.56,59.6,1910.0,BXP
+2023-09-28 15:28:00,59.54,59.56,59.52,59.56,2705.0,BXP
+2023-09-28 15:27:00,59.51,59.57,59.51,59.57,2179.0,BXP
+2023-09-28 15:26:00,59.49,59.5,59.48,59.5,4183.0,BXP
+2023-09-28 15:25:00,59.49,59.491,59.465,59.49,3268.0,BXP
+2023-09-28 15:24:00,59.47,59.48,59.46,59.47,3820.0,BXP
+2023-09-28 15:23:00,59.49,59.49,59.46,59.47,1998.0,BXP
+2023-09-28 15:22:00,59.46,59.48,59.44,59.48,1381.0,BXP
+2023-09-28 15:21:00,59.57,59.57,59.46,59.46,6787.0,BXP
+2023-09-28 15:20:00,59.55,59.59,59.55,59.59,2724.0,BXP
+2023-09-28 15:19:00,59.605,59.605,59.55,59.55,4231.0,BXP
+2023-09-28 15:18:00,59.59,59.61,59.59,59.605,2059.0,BXP
+2023-09-28 15:17:00,59.6,59.61,59.57,59.575,2476.0,BXP
+2023-09-28 15:16:00,59.597,59.635,59.59,59.6,27486.0,BXP
+2023-09-28 15:15:00,59.67,59.69,59.6,59.6,7631.0,BXP
+2023-09-28 15:14:00,59.63,59.64,59.63,59.64,7324.0,BXP
+2023-09-28 15:13:00,59.675,59.675,59.61,59.63,2824.0,BXP
+2023-09-28 15:12:00,59.655,59.685,59.655,59.675,765.0,BXP
+2023-09-28 15:11:00,59.61,59.665,59.61,59.65,2714.0,BXP
+2023-09-28 15:10:00,59.59,59.62,59.59,59.6,5423.0,BXP
+2023-09-28 15:09:00,59.575,59.59,59.56,59.59,10078.0,BXP
+2023-09-28 15:08:00,59.565,59.58,59.55,59.575,3257.0,BXP
+2023-09-28 15:07:00,59.59,59.59,59.53,59.56,9501.0,BXP
+2023-09-28 15:06:00,59.63,59.64,59.6,59.6,4007.0,BXP
+2023-09-28 15:05:00,59.62,59.62,59.6,59.62,534.0,BXP
+2023-09-28 15:04:00,59.54,59.6,59.54,59.6,2121.0,BXP
+2023-09-28 15:03:00,59.555,59.555,59.52,59.525,1837.0,BXP
+2023-09-28 15:02:00,59.52,59.54,59.51,59.54,3038.0,BXP
+2023-09-28 15:01:00,59.532,59.532,59.53,59.53,489.0,BXP
+2023-09-28 15:00:00,59.51,59.55,59.51,59.52,2988.0,BXP
+2023-09-28 14:59:00,59.51,59.52,59.48,59.52,1991.0,BXP
+2023-09-28 14:58:00,59.505,59.52,59.48,59.505,4205.0,BXP
+2023-09-28 14:57:00,59.495,59.51,59.495,59.51,481.0,BXP
+2023-09-28 14:56:00,59.425,59.49,59.4,59.49,7704.0,BXP
+2023-09-28 14:55:00,59.42,59.45,59.41,59.425,6175.0,BXP
+2023-09-28 14:54:00,59.38,59.42,59.38,59.42,1657.0,BXP
+2023-09-28 14:53:00,59.41,59.41,59.38,59.38,1878.0,BXP
+2023-09-28 14:52:00,59.34,59.385,59.34,59.385,5954.0,BXP
+2023-09-28 14:50:00,59.33,59.34,59.32,59.336,1214.0,BXP
+2023-09-28 14:49:00,59.305,59.32,59.28,59.315,1411.0,BXP
+2023-09-28 14:48:00,59.31,59.31,59.295,59.295,951.0,BXP
+2023-09-28 14:47:00,59.345,59.345,59.3,59.3,1886.0,BXP
+2023-09-28 14:46:00,59.38,59.38,59.35,59.35,1290.0,BXP
+2023-09-28 14:45:00,59.36,59.36,59.34,59.35,1219.0,BXP
+2023-09-28 14:44:00,59.38,59.38,59.36,59.36,568.0,BXP
+2023-09-28 14:43:00,59.3,59.33,59.3,59.33,808.0,BXP
+2023-09-28 14:42:00,59.23,59.28,59.23,59.27,2236.0,BXP
+2023-09-28 14:41:00,59.24,59.24,59.22,59.22,2042.0,BXP
+2023-09-28 14:40:00,59.23,59.23,59.22,59.22,847.0,BXP
+2023-09-28 14:39:00,59.29,59.29,59.21,59.21,4575.0,BXP
+2023-09-28 14:38:00,59.25,59.27,59.25,59.253,544.0,BXP
+2023-09-28 14:37:00,59.16,59.25,59.16,59.25,2463.0,BXP
+2023-09-28 14:36:00,59.21,59.21,59.15,59.19,4188.0,BXP
+2023-09-28 14:35:00,59.26,59.26,59.23,59.235,2375.0,BXP
+2023-09-28 14:34:00,59.4,59.4,59.26,59.26,2000.0,BXP
+2023-09-28 14:33:00,59.445,59.45,59.43,59.43,1804.0,BXP
+2023-09-28 14:32:00,59.415,59.44,59.415,59.44,427.0,BXP
+2023-09-28 14:31:00,59.42,59.44,59.415,59.42,2024.0,BXP
+2023-09-28 14:30:00,59.45,59.45,59.39,59.42,4947.0,BXP
+2023-09-28 14:29:00,59.51,59.51,59.43,59.43,3121.0,BXP
+2023-09-28 14:28:00,59.48,59.49,59.48,59.49,1077.0,BXP
+2023-09-28 14:27:00,59.465,59.465,59.465,59.465,481.0,BXP
+2023-09-28 14:26:00,59.475,59.475,59.45,59.45,905.0,BXP
+2023-09-28 14:25:00,59.46,59.48,59.46,59.46,1446.0,BXP
+2023-09-28 14:24:00,59.49,59.49,59.46,59.46,333.0,BXP
+2023-09-28 14:23:00,59.458,59.5,59.44,59.5,2437.0,BXP
+2023-09-28 14:22:00,59.44,59.48,59.44,59.46,1826.0,BXP
+2023-09-28 14:20:00,59.49,59.49,59.46,59.46,2728.0,BXP
+2023-09-28 14:19:00,59.515,59.54,59.5,59.5,1178.0,BXP
+2023-09-28 14:18:00,59.48,59.515,59.46,59.515,1692.0,BXP
+2023-09-28 14:17:00,59.49,59.49,59.465,59.465,1285.0,BXP
+2023-09-28 14:16:00,59.41,59.48,59.4,59.48,4845.0,BXP
+2023-09-28 14:15:00,59.352,59.44,59.35,59.41,5760.0,BXP
+2023-09-28 14:14:00,59.37,59.37,59.35,59.35,864.0,BXP
+2023-09-28 14:13:00,59.35,59.38,59.345,59.345,4760.0,BXP
+2023-09-28 14:12:00,59.38,59.38,59.35,59.35,1960.0,BXP
+2023-09-28 14:11:00,59.31,59.365,59.31,59.365,1233.0,BXP
+2023-09-28 14:10:00,59.36,59.39,59.32,59.32,2667.0,BXP
+2023-09-28 14:09:00,59.355,59.37,59.355,59.36,1612.0,BXP
+2023-09-28 14:08:00,59.33,59.36,59.31,59.355,5281.0,BXP
+2023-09-28 14:07:00,59.39,59.39,59.33,59.33,1599.0,BXP
+2023-09-28 14:06:00,59.32,59.35,59.32,59.34,1208.0,BXP
+2023-09-28 14:05:00,59.225,59.305,59.225,59.305,1583.0,BXP
+2023-09-28 14:04:00,59.26,59.28,59.225,59.225,2809.0,BXP
+2023-09-28 14:03:00,59.32,59.32,59.28,59.28,2006.0,BXP
+2023-09-28 14:02:00,59.3,59.3,59.275,59.29,1208.0,BXP
+2023-09-28 14:01:00,59.285,59.29,59.25,59.28,3638.0,BXP
+2023-09-28 14:00:00,59.28,59.31,59.27,59.29,1693.0,BXP
+2023-09-28 13:59:00,59.26,59.3,59.25,59.29,2236.0,BXP
+2023-09-28 13:58:00,59.28,59.28,59.25,59.25,893.0,BXP
+2023-09-28 13:57:00,59.28,59.28,59.27,59.27,471.0,BXP
+2023-09-28 13:56:00,59.24,59.27,59.24,59.27,1036.0,BXP
+2023-09-28 13:55:00,59.26,59.26,59.23,59.24,1941.0,BXP
+2023-09-28 13:54:00,59.175,59.23,59.175,59.23,10923.0,BXP
+2023-09-28 13:53:00,59.18,59.22,59.18,59.2,2041.0,BXP
+2023-09-28 13:52:00,59.22,59.23,59.18,59.18,1575.0,BXP
+2023-09-28 13:51:00,59.28,59.28,59.265,59.265,1601.0,BXP
+2023-09-28 13:50:00,59.29,59.29,59.27,59.28,2907.0,BXP
+2023-09-28 13:49:00,59.28,59.3,59.27,59.3,2212.0,BXP
+2023-09-28 13:48:00,59.27,59.28,59.27,59.28,564.0,BXP
+2023-09-28 13:46:00,59.13,59.19,59.13,59.19,1496.0,BXP
+2023-09-28 13:45:00,59.125,59.125,59.105,59.105,781.0,BXP
+2023-09-28 13:44:00,59.16,59.16,59.14,59.15,776.0,BXP
+2023-09-28 13:43:00,59.3,59.3,59.17,59.18,1929.0,BXP
+2023-09-28 13:42:00,59.305,59.31,59.28,59.28,1200.0,BXP
+2023-09-28 13:41:00,59.29,59.315,59.29,59.3,2651.0,BXP
+2023-09-28 13:40:00,59.34,59.35,59.28,59.28,2249.0,BXP
+2023-09-28 13:39:00,59.365,59.378,59.35,59.355,1613.0,BXP
+2023-09-28 13:38:00,59.39,59.39,59.37,59.39,1211.0,BXP
+2023-09-28 13:37:00,59.42,59.42,59.385,59.39,2671.0,BXP
+2023-09-28 13:36:00,59.34,59.42,59.34,59.395,1534.0,BXP
+2023-09-28 13:35:00,59.27,59.31,59.25,59.31,4126.0,BXP
+2023-09-28 13:34:00,59.32,59.32,59.27,59.27,2515.0,BXP
+2023-09-28 13:33:00,59.25,59.33,59.25,59.3,2904.0,BXP
+2023-09-28 13:32:00,59.29,59.29,59.285,59.285,802.0,BXP
+2023-09-28 13:31:00,59.28,59.33,59.25,59.32,4012.0,BXP
+2023-09-28 13:30:00,59.39,59.39,59.265,59.265,5813.0,BXP
+2023-09-28 13:29:00,59.5,59.51,59.34,59.37,42739.0,BXP
+2023-09-28 13:28:00,59.58,59.58,59.5,59.5,1384.0,BXP
+2023-09-28 13:27:00,59.64,59.64,59.605,59.62,1755.0,BXP
+2023-09-28 13:26:00,59.605,59.63,59.605,59.63,832.0,BXP
+2023-09-28 13:25:00,59.68,59.68,59.615,59.615,1487.0,BXP
+2023-09-28 13:24:00,59.655,59.72,59.655,59.71,1368.0,BXP
+2023-09-28 13:23:00,59.67,59.68,59.67,59.67,926.0,BXP
+2023-09-28 13:22:00,59.71,59.76,59.69,59.69,3206.0,BXP
+2023-09-28 13:21:00,59.7,59.71,59.67,59.71,2228.0,BXP
+2023-09-28 13:20:00,59.68,59.7,59.68,59.685,2381.0,BXP
+2023-09-28 13:19:00,59.635,59.64,59.62,59.64,940.0,BXP
+2023-09-28 13:18:00,59.65,59.66,59.64,59.64,752.0,BXP
+2023-09-28 13:17:00,59.71,59.71,59.615,59.62,2257.0,BXP
+2023-09-28 13:16:00,59.72,59.73,59.72,59.73,471.0,BXP
+2023-09-28 13:15:00,59.725,59.725,59.71,59.715,1454.0,BXP
+2023-09-28 13:14:00,59.725,59.725,59.72,59.72,536.0,BXP
+2023-09-28 13:13:00,59.765,59.785,59.73,59.73,10140.0,BXP
+2023-09-28 13:12:00,59.745,59.768,59.745,59.765,2334.0,BXP
+2023-09-28 13:11:00,59.73,59.745,59.73,59.745,1789.0,BXP
+2023-09-28 13:10:00,59.71,59.74,59.7,59.71,1421.0,BXP
+2023-09-28 13:09:00,59.77,59.77,59.685,59.72,3256.0,BXP
+2023-09-28 13:08:00,59.755,59.79,59.755,59.77,5273.0,BXP
+2023-09-28 13:07:00,59.65,59.76,59.65,59.76,3156.0,BXP
+2023-09-28 13:06:00,59.625,59.65,59.615,59.65,1654.0,BXP
+2023-09-28 13:05:00,59.66,59.675,59.63,59.64,4123.0,BXP
+2023-09-28 13:04:00,59.68,59.69,59.68,59.69,337.0,BXP
+2023-09-28 13:03:00,59.675,59.675,59.65,59.66,1196.0,BXP
+2023-09-28 13:02:00,59.73,59.73,59.665,59.7,2775.0,BXP
+2023-09-28 13:01:00,59.69,59.755,59.69,59.71,1802.0,BXP
+2023-09-28 13:00:00,59.66,59.69,59.65,59.665,1487.0,BXP
+2023-09-28 12:59:00,59.72,59.72,59.65,59.65,2586.0,BXP
+2023-09-28 12:58:00,59.73,59.74,59.69,59.735,5999.0,BXP
+2023-09-28 12:57:00,59.75,59.755,59.75,59.75,404.0,BXP
+2023-09-28 12:56:00,59.64,59.752,59.64,59.74,2339.0,BXP
+2023-09-28 12:55:00,59.615,59.66,59.6,59.64,1865.0,BXP
+2023-09-28 12:54:00,59.69,59.69,59.62,59.62,3013.0,BXP
+2023-09-28 12:53:00,59.75,59.76,59.725,59.725,4535.0,BXP
+2023-09-28 12:52:00,59.76,59.76,59.75,59.75,665.0,BXP
+2023-09-28 12:51:00,59.71,59.73,59.705,59.71,1587.0,BXP
+2023-09-28 12:50:00,59.69,59.71,59.69,59.71,528.0,BXP
+2023-09-28 12:49:00,59.76,59.76,59.7,59.7,967.0,BXP
+2023-09-28 12:48:00,59.85,59.85,59.74,59.75,943.0,BXP
+2023-09-28 12:47:00,59.88,59.9,59.85,59.85,2074.0,BXP
+2023-09-28 12:46:00,59.93,59.93,59.9,59.9,921.0,BXP
+2023-09-28 12:45:00,60.01,60.01,59.93,59.94,1807.0,BXP
+2023-09-28 12:44:00,59.975,60.0,59.965,60.0,655.0,BXP
+2023-09-28 12:43:00,59.97,59.97,59.94,59.94,1547.0,BXP
+2023-09-28 12:42:00,60.0,60.0,59.95,59.95,2952.0,BXP
+2023-09-28 12:41:00,59.95,60.005,59.95,60.005,1140.0,BXP
+2023-09-28 12:40:00,59.93,59.96,59.93,59.95,2028.0,BXP
+2023-09-28 12:39:00,59.875,59.95,59.875,59.92,2379.0,BXP
+2023-09-28 12:38:00,59.89,59.89,59.89,59.89,704.0,BXP
+2023-09-28 12:37:00,59.91,59.91,59.91,59.91,310.0,BXP
+2023-09-28 12:36:00,59.9,59.937,59.9,59.937,582.0,BXP
+2023-09-28 12:35:00,59.95,59.95,59.87,59.87,1887.0,BXP
+2023-09-28 12:34:00,59.89,59.9,59.89,59.9,1003.0,BXP
+2023-09-28 12:33:00,59.92,59.92,59.86,59.88,2580.0,BXP
+2023-09-28 12:32:00,60.06,60.06,59.935,59.935,3007.0,BXP
+2023-09-28 12:31:00,60.03,60.08,60.02,60.08,2911.0,BXP
+2023-09-28 12:30:00,60.065,60.065,60.03,60.04,4271.0,BXP
+2023-09-28 12:29:00,60.0,60.07,59.99,60.07,3618.0,BXP
+2023-09-28 12:28:00,59.905,60.0,59.905,60.0,3142.0,BXP
+2023-09-28 12:27:00,59.795,59.87,59.795,59.87,3288.0,BXP
+2023-09-28 12:26:00,59.73,59.79,59.73,59.79,1962.0,BXP
+2023-09-28 12:25:00,59.69,59.72,59.69,59.72,848.0,BXP
+2023-09-28 12:24:00,59.575,59.64,59.575,59.64,1512.0,BXP
+2023-09-28 12:23:00,59.66,59.665,59.66,59.665,1163.0,BXP
+2023-09-28 12:22:00,59.69,59.69,59.69,59.69,403.0,BXP
+2023-09-28 12:21:00,59.57,59.64,59.57,59.64,1171.0,BXP
+2023-09-28 12:20:00,59.66,59.68,59.6,59.6,1183.0,BXP
+2023-09-28 12:19:00,59.67,59.7,59.61,59.61,2710.0,BXP
+2023-09-28 12:18:00,59.65,59.7,59.65,59.68,2074.0,BXP
+2023-09-28 12:17:00,59.66,59.66,59.64,59.641,1732.0,BXP
+2023-09-28 12:16:00,59.67,59.67,59.67,59.67,480.0,BXP
+2023-09-28 12:15:00,59.66,59.67,59.659,59.67,963.0,BXP
+2023-09-28 12:14:00,59.65,59.65,59.64,59.64,677.0,BXP
+2023-09-28 12:13:00,59.62,59.65,59.62,59.65,1625.0,BXP
+2023-09-28 12:12:00,59.64,59.64,59.64,59.64,965.0,BXP
+2023-09-28 12:11:00,59.68,59.69,59.63,59.63,1751.0,BXP
+2023-09-28 12:10:00,59.7,59.71,59.66,59.66,2034.0,BXP
+2023-09-28 12:08:00,59.64,59.67,59.64,59.67,1096.0,BXP
+2023-09-28 12:07:00,59.58,59.64,59.58,59.64,1180.0,BXP
+2023-09-28 12:06:00,59.655,59.655,59.6,59.6,998.0,BXP
+2023-09-28 12:05:00,59.675,59.7,59.67,59.67,2450.0,BXP
+2023-09-28 12:04:00,59.65,59.65,59.63,59.64,1595.0,BXP
+2023-09-28 12:03:00,59.71,59.71,59.6,59.6,2329.0,BXP
+2023-09-28 12:02:00,59.75,59.75,59.72,59.72,1853.0,BXP
+2023-09-28 12:01:00,59.82,59.825,59.78,59.79,2274.0,BXP
+2023-09-28 12:00:00,59.83,59.83,59.8,59.83,2044.0,BXP
+2023-09-28 11:59:00,59.89,59.89,59.86,59.86,2105.0,BXP
+2023-09-28 11:58:00,59.86,59.87,59.84,59.86,2471.0,BXP
+2023-09-28 11:56:00,59.82,59.87,59.82,59.85,3278.0,BXP
+2023-09-28 11:55:00,59.8,59.84,59.8,59.83,1489.0,BXP
+2023-09-28 11:54:00,59.79,59.805,59.75,59.805,4697.0,BXP
+2023-09-28 11:53:00,59.79,59.837,59.79,59.837,1531.0,BXP
+2023-09-28 11:52:00,59.785,59.814,59.785,59.81,2225.0,BXP
+2023-09-28 11:51:00,59.78,59.78,59.75,59.75,1355.0,BXP
+2023-09-28 11:50:00,59.75,59.755,59.75,59.755,842.0,BXP
+2023-09-28 11:49:00,59.69,59.77,59.69,59.77,1516.0,BXP
+2023-09-28 11:48:00,59.77,59.77,59.65,59.65,7473.0,BXP
+2023-09-28 11:47:00,59.76,59.79,59.75,59.79,2704.0,BXP
+2023-09-28 11:46:00,59.73,59.745,59.73,59.73,1888.0,BXP
+2023-09-28 11:45:00,59.68,59.73,59.66,59.725,4094.0,BXP
+2023-09-28 11:44:00,59.6,59.66,59.6,59.66,3572.0,BXP
+2023-09-28 11:43:00,59.66,59.66,59.615,59.62,9774.0,BXP
+2023-09-28 11:42:00,59.61,59.675,59.6,59.665,3299.0,BXP
+2023-09-28 11:41:00,59.64,59.67,59.59,59.6,11448.0,BXP
+2023-09-28 11:40:00,59.56,59.67,59.55,59.63,3908.0,BXP
+2023-09-28 11:39:00,59.54,59.55,59.54,59.54,1468.0,BXP
+2023-09-28 11:38:00,59.5,59.53,59.485,59.52,13850.0,BXP
+2023-09-28 11:37:00,59.56,59.56,59.55,59.55,1060.0,BXP
+2023-09-28 11:36:00,59.55,59.59,59.51,59.57,3244.0,BXP
+2023-09-28 11:35:00,59.58,59.58,59.58,59.58,607.0,BXP
+2023-09-28 11:34:00,59.56,59.56,59.54,59.546,593.0,BXP
+2023-09-28 11:33:00,59.62,59.64,59.56,59.56,2509.0,BXP
+2023-09-28 11:32:00,59.57,59.667,59.55,59.667,1589.0,BXP
+2023-09-28 11:31:00,59.5,59.59,59.49,59.59,1802.0,BXP
+2023-09-28 11:30:00,59.495,59.53,59.46,59.505,4689.0,BXP
+2023-09-28 11:29:00,59.47,59.485,59.46,59.46,1061.0,BXP
+2023-09-28 11:28:00,59.435,59.435,59.435,59.435,266.0,BXP
+2023-09-28 11:27:00,59.4,59.43,59.4,59.43,1378.0,BXP
+2023-09-28 11:26:00,59.43,59.46,59.4,59.4,3017.0,BXP
+2023-09-28 11:25:00,59.31,59.45,59.29,59.43,7799.0,BXP
+2023-09-28 11:24:00,59.19,59.35,59.19,59.31,16342.0,BXP
+2023-09-28 11:23:00,59.15,59.21,59.15,59.2,1864.0,BXP
+2023-09-28 11:22:00,59.11,59.17,59.1,59.17,2475.0,BXP
+2023-09-28 11:21:00,59.15,59.19,59.13,59.13,3452.0,BXP
+2023-09-28 11:20:00,59.13,59.16,59.1,59.134,2760.0,BXP
+2023-09-28 11:19:00,59.08,59.14,59.08,59.14,3947.0,BXP
+2023-09-28 11:18:00,59.005,59.04,58.98,59.04,3828.0,BXP
+2023-09-28 11:17:00,59.06,59.07,59.03,59.03,1631.0,BXP
+2023-09-28 11:16:00,59.025,59.07,59.025,59.07,3464.0,BXP
+2023-09-28 11:15:00,59.02,59.075,59.02,59.075,1703.0,BXP
+2023-09-28 11:14:00,59.09,59.095,59.035,59.07,5037.0,BXP
+2023-09-28 11:13:00,59.15,59.15,59.08,59.09,6393.0,BXP
+2023-09-28 11:12:00,59.13,59.13,59.11,59.13,1935.0,BXP
+2023-09-28 11:11:00,59.16,59.16,59.15,59.16,1263.0,BXP
+2023-09-28 11:10:00,59.145,59.15,59.12,59.15,753.0,BXP
+2023-09-28 11:09:00,59.205,59.24,59.17,59.18,1291.0,BXP
+2023-09-28 11:08:00,59.05,59.2,59.05,59.2,4107.0,BXP
+2023-09-28 11:07:00,58.92,58.98,58.92,58.98,511.0,BXP
+2023-09-28 11:06:00,59.02,59.1,58.95,58.95,4274.0,BXP
+2023-09-28 11:04:00,59.008,59.008,58.98,58.98,303.0,BXP
+2023-09-28 11:03:00,59.1,59.1,59.03,59.05,2186.0,BXP
+2023-09-28 11:02:00,59.085,59.145,59.074,59.145,5496.0,BXP
+2023-09-28 11:01:00,59.06,59.11,59.05,59.11,2453.0,BXP
+2023-09-28 11:00:00,58.99,59.05,58.99,59.045,2422.0,BXP
+2023-09-28 10:59:00,58.98,58.98,58.935,58.97,905.0,BXP
+2023-09-28 10:58:00,58.86,58.98,58.775,58.98,57533.0,BXP
+2023-09-28 10:57:00,58.93,58.98,58.86,58.875,7169.0,BXP
+2023-09-28 10:56:00,58.97,58.97,58.94,58.95,780.0,BXP
+2023-09-28 10:55:00,58.92,58.99,58.92,58.97,1345.0,BXP
+2023-09-28 10:54:00,58.9,58.97,58.895,58.97,1948.0,BXP
+2023-09-28 10:53:00,58.82,58.92,58.82,58.92,2363.0,BXP
+2023-09-28 10:52:00,58.85,58.851,58.77,58.77,3814.0,BXP
+2023-09-28 10:51:00,58.86,58.91,58.83,58.865,2567.0,BXP
+2023-09-28 10:50:00,58.82,58.88,58.82,58.86,1453.0,BXP
+2023-09-28 10:49:00,58.82,58.87,58.82,58.87,814.0,BXP
+2023-09-28 10:48:00,58.78,58.86,58.77,58.82,3856.0,BXP
+2023-09-28 10:47:00,58.7,58.785,58.665,58.785,2805.0,BXP
+2023-09-28 10:46:00,58.71,58.71,58.665,58.665,896.0,BXP
+2023-09-28 10:45:00,58.76,58.81,58.755,58.755,2661.0,BXP
+2023-09-28 10:44:00,58.73,58.73,58.73,58.73,989.0,BXP
+2023-09-28 10:43:00,58.68,58.74,58.648,58.72,5710.0,BXP
+2023-09-28 10:42:00,58.64,58.695,58.63,58.695,3383.0,BXP
+2023-09-28 10:41:00,58.67,58.67,58.61,58.655,15189.0,BXP
+2023-09-28 10:40:00,58.665,58.685,58.64,58.67,5207.0,BXP
+2023-09-28 10:39:00,58.65,58.67,58.64,58.65,2328.0,BXP
+2023-09-28 10:38:00,58.6,58.67,58.6,58.67,2156.0,BXP
+2023-09-28 10:37:00,58.58,58.645,58.56,58.645,2785.0,BXP
+2023-09-28 10:36:00,58.62,58.655,58.6,58.61,2196.0,BXP
+2023-09-28 10:35:00,58.44,58.625,58.44,58.625,5619.0,BXP
+2023-09-28 10:34:00,58.4,58.44,58.4,58.42,2535.0,BXP
+2023-09-28 10:33:00,58.39,58.44,58.385,58.385,10262.0,BXP
+2023-09-28 10:32:00,58.34,58.41,58.33,58.4,5363.0,BXP
+2023-09-28 10:31:00,58.375,58.375,58.25,58.28,5729.0,BXP
+2023-09-28 10:30:00,58.53,58.53,58.35,58.375,5843.0,BXP
+2023-09-28 10:29:00,58.56,58.57,58.53,58.53,1377.0,BXP
+2023-09-28 10:28:00,58.5,58.57,58.5,58.57,3931.0,BXP
+2023-09-28 10:27:00,58.52,58.55,58.52,58.525,1241.0,BXP
+2023-09-28 10:26:00,58.5,58.54,58.5,58.54,1462.0,BXP
+2023-09-28 10:25:00,58.42,58.46,58.42,58.46,1499.0,BXP
+2023-09-28 10:24:00,58.335,58.46,58.33,58.46,7104.0,BXP
+2023-09-28 10:23:00,58.48,58.48,58.34,58.34,1528.0,BXP
+2023-09-28 10:22:00,58.47,58.48,58.415,58.415,10600.0,BXP
+2023-09-28 10:21:00,58.55,58.56,58.47,58.475,16193.0,BXP
+2023-09-28 10:20:00,58.525,58.6,58.5,58.6,21600.0,BXP
+2023-09-28 10:19:00,58.48,58.555,58.48,58.53,26010.0,BXP
+2023-09-28 10:18:00,58.415,58.46,58.33,58.46,11080.0,BXP
+2023-09-28 10:17:00,58.49,58.495,58.41,58.415,13905.0,BXP
+2023-09-28 10:16:00,58.615,58.615,58.49,58.49,7244.0,BXP
+2023-09-28 10:15:00,58.785,58.785,58.63,58.63,10107.0,BXP
+2023-09-28 10:14:00,58.76,58.78,58.72,58.78,3980.0,BXP
+2023-09-28 10:13:00,58.845,58.845,58.75,58.81,10682.0,BXP
+2023-09-28 10:12:00,58.85,58.88,58.83,58.835,15408.0,BXP
+2023-09-28 10:11:00,58.89,58.96,58.85,58.85,10044.0,BXP
+2023-09-28 10:10:00,58.8,58.925,58.795,58.92,21036.0,BXP
+2023-09-28 10:09:00,58.865,58.865,58.75,58.84,8119.0,BXP
+2023-09-28 10:08:00,58.875,58.89,58.78,58.873,6147.0,BXP
+2023-09-28 10:07:00,58.85,58.91,58.83,58.885,17721.0,BXP
+2023-09-28 10:06:00,58.865,58.95,58.81,58.85,30161.0,BXP
+2023-09-28 10:05:00,58.87,58.905,58.84,58.84,7222.0,BXP
+2023-09-28 10:04:00,58.87,58.945,58.85,58.87,17595.0,BXP
+2023-09-28 10:03:00,58.955,58.96,58.87,58.898,10065.0,BXP
+2023-09-28 10:02:00,58.95,58.985,58.92,58.96,5843.0,BXP
+2023-09-28 10:01:00,58.96,58.97,58.92,58.96,9790.0,BXP
+2023-09-28 10:00:00,58.93,59.02,58.9,59.0,4386.0,BXP
+2023-09-28 09:59:00,58.89,58.96,58.89,58.96,1967.0,BXP
+2023-09-28 09:58:00,58.89,58.93,58.85,58.85,8762.0,BXP
+2023-09-28 09:57:00,58.94,58.94,58.83,58.9,24433.0,BXP
+2023-09-28 09:56:00,58.839,58.95,58.839,58.95,10894.0,BXP
+2023-09-28 09:55:00,58.802,58.88,58.802,58.84,2998.0,BXP
+2023-09-28 09:54:00,58.8,58.81,58.75,58.81,1466.0,BXP
+2023-09-28 09:53:00,58.71,58.78,58.7,58.78,3675.0,BXP
+2023-09-28 09:52:00,58.75,58.76,58.62,58.62,1865.0,BXP
+2023-09-28 09:51:00,58.77,58.77,58.76,58.76,549.0,BXP
+2023-09-28 09:50:00,58.55,58.65,58.545,58.65,1592.0,BXP
+2023-09-28 09:49:00,58.44,58.53,58.44,58.53,2710.0,BXP
+2023-09-28 09:48:00,58.56,58.56,58.43,58.46,2820.0,BXP
+2023-09-28 09:47:00,58.69,58.69,58.66,58.66,2577.0,BXP
+2023-09-28 09:46:00,58.785,58.8,58.72,58.72,2819.0,BXP
+2023-09-28 09:45:00,58.68,58.814,58.68,58.814,1760.0,BXP
+2023-09-28 09:44:00,58.65,58.69,58.628,58.628,2240.0,BXP
+2023-09-28 09:43:00,58.783,58.8,58.66,58.66,2849.0,BXP
+2023-09-28 09:42:00,58.61,58.69,58.61,58.69,1650.0,BXP
+2023-09-28 09:41:00,58.58,58.61,58.575,58.61,2048.0,BXP
+2023-09-28 09:40:00,58.71,58.76,58.563,58.563,5943.0,BXP
+2023-09-28 09:39:00,58.6,58.69,58.6,58.65,3873.0,BXP
+2023-09-28 09:38:00,58.585,58.6,58.48,58.5,3501.0,BXP
+2023-09-28 09:37:00,58.3,58.5,58.3,58.5,3446.0,BXP
+2023-09-28 09:36:00,58.53,58.545,58.37,58.37,2928.0,BXP
+2023-09-28 09:35:00,58.46,58.58,58.46,58.58,5741.0,BXP
+2023-09-28 09:34:00,58.42,58.42,58.41,58.41,2159.0,BXP
+2023-09-28 09:33:00,58.09,58.33,58.09,58.33,1369.0,BXP
+2023-09-28 09:32:00,58.18,58.36,58.1,58.2,3702.0,BXP
+2023-09-28 09:31:00,58.44,58.44,58.22,58.22,4435.0,BXP
+2023-09-28 09:30:00,58.08,58.34,58.08,58.31,10836.0,BXP
+2023-09-28 09:24:00,57.68,57.68,57.68,57.68,10.0,BXP
+2023-09-28 09:19:00,57.71,57.71,57.71,57.71,29.0,BXP
+2023-09-28 08:55:00,57.6,57.6,57.6,57.6,30.0,BXP
+2023-09-28 08:02:00,58.87,58.87,58.87,58.87,2.0,BXP
+2023-09-28 08:00:00,57.6,57.6,57.6,57.6,250.0,BXP
+2023-09-28 07:50:00,57.99,58.0,57.99,58.0,98.0,BXP
+2023-09-28 07:48:00,58.0,58.0,58.0,58.0,115.0,BXP
+2023-09-28 07:11:00,58.0,58.0,58.0,58.0,100.0,BXP
+2023-09-28 07:03:00,58.2,58.2,58.2,58.2,50.0,BXP
+2023-09-28 04:27:00,58.2,58.42,58.2,58.42,299.0,BXP
+2023-09-27 19:59:00,58.721,58.725,58.721,58.725,2.0,BXP
+2023-09-27 19:40:00,58.318,58.322,58.318,58.322,5.0,BXP
+2023-09-27 19:34:00,58.013,58.302,58.013,58.302,10.0,BXP
+2023-09-27 19:30:00,58.298,58.302,58.298,58.302,15.0,BXP
+2023-09-27 19:00:00,57.895,57.899,57.895,57.899,209306.0,BXP
+2023-09-27 18:51:00,57.826,57.83,57.826,57.83,2.0,BXP
+2023-09-27 18:30:00,57.895,57.899,57.895,57.899,209306.0,BXP
+2023-09-27 17:46:00,57.895,57.899,57.689,57.692,89.0,BXP
+2023-09-27 16:55:00,58.721,58.725,58.721,58.725,1.0,BXP
+2023-09-27 16:48:00,58.721,58.725,58.721,58.725,1.0,BXP
+2023-09-27 16:25:00,57.895,57.899,57.895,57.899,9.0,BXP
+2023-09-27 16:10:00,57.895,57.899,57.895,57.899,209306.0,BXP
+2023-09-27 16:07:00,57.895,57.899,57.895,57.899,40.0,BXP
+2023-09-27 16:04:00,56.971,56.974,56.971,56.974,1.0,BXP
+2023-09-27 16:03:00,57.895,57.899,57.895,57.899,73.0,BXP
+2023-09-27 16:02:00,57.895,57.899,57.895,57.899,537.0,BXP
+2023-09-27 16:01:00,57.895,57.899,57.895,57.899,150958.0,BXP
+2023-09-27 16:00:00,57.895,57.899,57.895,57.899,444482.0,BXP
+2023-09-27 15:59:00,57.787,57.918,57.777,57.899,75858.0,BXP
+2023-09-27 15:58:00,57.796,57.81,57.767,57.781,22349.0,BXP
+2023-09-27 15:57:00,57.826,57.83,57.787,57.791,24885.0,BXP
+2023-09-27 15:56:00,57.787,57.85,57.772,57.82,58122.0,BXP
+2023-09-27 15:55:00,57.826,57.859,57.777,57.82,48373.0,BXP
+2023-09-27 15:54:00,57.767,57.84,57.753,57.835,15854.0,BXP
+2023-09-27 15:53:00,57.718,57.776,57.698,57.771,18121.0,BXP
+2023-09-27 15:52:00,57.738,57.771,57.708,57.732,15495.0,BXP
+2023-09-27 15:51:00,57.772,57.8,57.738,57.751,23868.0,BXP
+2023-09-27 15:50:00,57.669,57.781,57.63,57.781,17956.0,BXP
+2023-09-27 15:49:00,57.649,57.682,57.62,57.673,12555.0,BXP
+2023-09-27 15:48:00,57.61,57.648,57.6,57.643,7841.0,BXP
+2023-09-27 15:47:00,57.659,57.663,57.62,57.623,5187.0,BXP
+2023-09-27 15:46:00,57.59,57.682,57.58,57.643,8968.0,BXP
+2023-09-27 15:45:00,57.59,57.623,57.531,57.623,15642.0,BXP
+2023-09-27 15:44:00,57.571,57.633,57.571,57.594,4439.0,BXP
+2023-09-27 15:43:00,57.58,57.599,57.571,57.574,4077.0,BXP
+2023-09-27 15:42:00,57.561,57.594,57.561,57.584,4656.0,BXP
+2023-09-27 15:41:00,57.659,57.663,57.571,57.574,6405.0,BXP
+2023-09-27 15:40:00,57.787,57.791,57.664,57.668,9130.0,BXP
+2023-09-27 15:39:00,57.866,57.869,57.787,57.8,4548.0,BXP
+2023-09-27 15:38:00,57.875,57.889,57.866,57.889,2969.0,BXP
+2023-09-27 15:37:00,57.856,57.889,57.856,57.879,6001.0,BXP
+2023-09-27 15:36:00,57.934,57.938,57.846,57.859,4164.0,BXP
+2023-09-27 15:35:00,57.993,57.997,57.925,57.938,9459.0,BXP
+2023-09-27 15:34:00,57.974,58.017,57.974,58.017,4771.0,BXP
+2023-09-27 15:33:00,57.989,57.992,57.944,57.953,3322.0,BXP
+2023-09-27 15:32:00,57.974,57.987,57.954,57.985,6332.0,BXP
+2023-09-27 15:31:00,57.969,57.987,57.964,57.982,1632.0,BXP
+2023-09-27 15:30:00,58.003,58.007,57.969,57.973,3388.0,BXP
+2023-09-27 15:29:00,58.048,58.051,58.013,58.027,5891.0,BXP
+2023-09-27 15:28:00,58.082,58.095,58.082,58.086,1766.0,BXP
+2023-09-27 15:27:00,58.072,58.081,58.048,58.066,2140.0,BXP
+2023-09-27 15:26:00,58.102,58.105,58.077,58.081,2430.0,BXP
+2023-09-27 15:25:00,58.043,58.086,58.042,58.086,3002.0,BXP
+2023-09-27 15:24:00,58.043,58.056,58.033,58.036,2218.0,BXP
+2023-09-27 15:23:00,58.072,58.076,58.038,58.051,2668.0,BXP
+2023-09-27 15:22:00,58.151,58.164,58.072,58.081,3032.0,BXP
+2023-09-27 15:21:00,58.151,58.154,58.092,58.135,3018.0,BXP
+2023-09-27 15:20:00,58.092,58.14,58.092,58.14,1567.0,BXP
+2023-09-27 15:19:00,58.033,58.076,58.023,58.076,4184.0,BXP
+2023-09-27 15:18:00,58.013,58.046,57.989,58.046,2142.0,BXP
+2023-09-27 15:17:00,57.993,58.027,57.993,58.027,1813.0,BXP
+2023-09-27 15:16:00,57.993,58.007,57.964,57.992,13220.0,BXP
+2023-09-27 15:15:00,58.033,58.036,57.974,57.977,5399.0,BXP
+2023-09-27 15:14:00,58.161,58.164,58.062,58.066,2875.0,BXP
+2023-09-27 15:13:00,58.19,58.194,58.17,58.174,2051.0,BXP
+2023-09-27 15:12:00,58.161,58.189,58.131,58.189,2522.0,BXP
+2023-09-27 15:11:00,58.161,58.164,58.131,58.146,5598.0,BXP
+2023-09-27 15:10:00,58.131,58.184,58.131,58.174,2071.0,BXP
+2023-09-27 15:09:00,58.072,58.13,58.072,58.125,6241.0,BXP
+2023-09-27 15:08:00,58.131,58.14,58.111,58.115,769.0,BXP
+2023-09-27 15:07:00,58.102,58.174,58.062,58.174,4515.0,BXP
+2023-09-27 15:06:00,58.111,58.125,58.111,58.125,1230.0,BXP
+2023-09-27 15:05:00,58.092,58.105,58.082,58.086,2881.0,BXP
+2023-09-27 15:04:00,58.023,58.105,58.023,58.105,2649.0,BXP
+2023-09-27 15:03:00,58.013,58.046,58.013,58.046,2121.0,BXP
+2023-09-27 15:02:00,57.993,58.036,57.993,58.036,3872.0,BXP
+2023-09-27 15:01:00,57.984,57.997,57.964,57.977,2765.0,BXP
+2023-09-27 15:00:00,57.905,57.958,57.885,57.958,5653.0,BXP
+2023-09-27 14:59:00,57.92,57.938,57.905,57.918,5342.0,BXP
+2023-09-27 14:58:00,57.934,57.958,57.925,57.928,3358.0,BXP
+2023-09-27 14:57:00,57.939,57.948,57.939,57.948,1009.0,BXP
+2023-09-27 14:56:00,57.915,57.938,57.905,57.928,4002.0,BXP
+2023-09-27 14:55:00,57.91,57.958,57.875,57.928,7508.0,BXP
+2023-09-27 14:54:00,57.905,57.909,57.905,57.909,496.0,BXP
+2023-09-27 14:53:00,57.861,57.889,57.861,57.889,1080.0,BXP
+2023-09-27 14:52:00,57.866,57.869,57.856,57.859,2127.0,BXP
+2023-09-27 14:51:00,57.885,57.889,57.875,57.879,805.0,BXP
+2023-09-27 14:50:00,57.925,57.928,57.885,57.899,3218.0,BXP
+2023-09-27 14:49:00,57.949,57.953,57.934,57.938,619.0,BXP
+2023-09-27 14:48:00,57.984,57.992,57.934,57.938,719.0,BXP
+2023-09-27 14:47:00,58.048,58.051,58.003,58.007,939.0,BXP
+2023-09-27 14:46:00,58.052,58.066,58.033,58.061,1990.0,BXP
+2023-09-27 14:45:00,58.043,58.056,58.023,58.056,2050.0,BXP
+2023-09-27 14:44:00,58.003,58.053,58.003,58.053,783.0,BXP
+2023-09-27 14:43:00,58.023,58.066,57.984,57.987,2660.0,BXP
+2023-09-27 14:42:00,58.033,58.036,58.008,58.012,935.0,BXP
+2023-09-27 14:41:00,58.013,58.046,58.009,58.046,3925.0,BXP
+2023-09-27 14:40:00,58.043,58.056,58.028,58.032,2739.0,BXP
+2023-09-27 14:39:00,58.033,58.046,58.033,58.036,1095.0,BXP
+2023-09-27 14:38:00,58.023,58.056,58.023,58.056,2558.0,BXP
+2023-09-27 14:36:00,58.043,58.051,57.974,58.002,8433.0,BXP
+2023-09-27 14:35:00,57.905,58.046,57.905,58.046,14585.0,BXP
+2023-09-27 14:34:00,57.875,57.909,57.875,57.909,2253.0,BXP
+2023-09-27 14:33:00,57.974,57.977,57.895,57.899,1734.0,BXP
+2023-09-27 14:32:00,58.023,58.027,57.984,57.987,2199.0,BXP
+2023-09-27 14:31:00,57.944,58.017,57.944,58.017,5000.0,BXP
+2023-09-27 14:30:00,57.856,57.899,57.856,57.889,1847.0,BXP
+2023-09-27 14:29:00,57.841,57.859,57.826,57.84,1185.0,BXP
+2023-09-27 14:28:00,57.782,57.84,57.767,57.84,2223.0,BXP
+2023-09-27 14:27:00,57.748,57.786,57.748,57.786,1014.0,BXP
+2023-09-27 14:26:00,57.659,57.692,57.649,57.682,2476.0,BXP
+2023-09-27 14:25:00,57.644,57.673,57.63,57.638,4046.0,BXP
+2023-09-27 14:24:00,57.63,57.633,57.63,57.633,624.0,BXP
+2023-09-27 14:23:00,57.6,57.653,57.6,57.653,3031.0,BXP
+2023-09-27 14:22:00,57.61,57.614,57.561,57.604,2388.0,BXP
+2023-09-27 14:21:00,57.571,57.623,57.571,57.623,1187.0,BXP
+2023-09-27 14:20:00,57.59,57.594,57.58,57.584,1573.0,BXP
+2023-09-27 14:19:00,57.551,57.609,57.551,57.609,2239.0,BXP
+2023-09-27 14:18:00,57.551,57.555,57.517,57.535,4540.0,BXP
+2023-09-27 14:17:00,57.551,57.564,57.551,57.564,1087.0,BXP
+2023-09-27 14:16:00,57.59,57.594,57.561,57.564,1455.0,BXP
+2023-09-27 14:15:00,57.58,57.584,57.541,57.555,2211.0,BXP
+2023-09-27 14:14:00,57.6,57.604,57.6,57.604,1505.0,BXP
+2023-09-27 14:13:00,57.502,57.594,57.483,57.594,63145.0,BXP
+2023-09-27 14:12:00,57.502,57.505,57.482,57.505,10657.0,BXP
+2023-09-27 14:11:00,57.521,57.535,57.472,57.496,49632.0,BXP
+2023-09-27 14:10:00,57.502,57.525,57.502,57.525,2572.0,BXP
+2023-09-27 14:09:00,57.502,57.53,57.502,57.525,1289.0,BXP
+2023-09-27 14:08:00,57.531,57.54,57.487,57.505,5615.0,BXP
+2023-09-27 14:07:00,57.487,57.535,57.487,57.525,2605.0,BXP
+2023-09-27 14:06:00,57.541,57.555,57.482,57.486,8167.0,BXP
+2023-09-27 14:05:00,57.482,57.525,57.482,57.525,2496.0,BXP
+2023-09-27 14:04:00,57.482,57.502,57.482,57.502,4692.0,BXP
+2023-09-27 14:03:00,57.48,57.496,57.48,57.496,1162.0,BXP
+2023-09-27 14:02:00,57.482,57.486,57.482,57.486,735.0,BXP
+2023-09-27 14:01:00,57.443,57.496,57.443,57.491,2538.0,BXP
+2023-09-27 14:00:00,57.482,57.486,57.433,57.446,6310.0,BXP
+2023-09-27 13:59:00,57.453,57.496,57.453,57.486,2627.0,BXP
+2023-09-27 13:58:00,57.448,57.496,57.448,57.486,2581.0,BXP
+2023-09-27 13:57:00,57.462,57.476,57.448,57.451,4092.0,BXP
+2023-09-27 13:56:00,57.462,57.466,57.423,57.446,3274.0,BXP
+2023-09-27 13:55:00,57.423,57.436,57.403,57.436,2663.0,BXP
+2023-09-27 13:54:00,57.413,57.466,57.413,57.417,3544.0,BXP
+2023-09-27 13:53:00,57.374,57.422,57.374,57.422,565.0,BXP
+2023-09-27 13:52:00,57.413,57.417,57.356,57.359,4996.0,BXP
+2023-09-27 13:51:00,57.374,57.412,57.364,57.407,2156.0,BXP
+2023-09-27 13:50:00,57.344,57.348,57.344,57.348,1249.0,BXP
+2023-09-27 13:49:00,57.261,57.328,57.246,57.328,3596.0,BXP
+2023-09-27 13:48:00,57.261,57.264,57.261,57.264,916.0,BXP
+2023-09-27 13:47:00,57.276,57.289,57.256,57.264,2431.0,BXP
+2023-09-27 13:46:00,57.295,57.299,57.276,57.289,2585.0,BXP
+2023-09-27 13:45:00,57.276,57.338,57.266,57.284,16382.0,BXP
+2023-09-27 13:44:00,57.212,57.284,57.212,57.269,3774.0,BXP
+2023-09-27 13:43:00,57.192,57.23,57.192,57.23,2766.0,BXP
+2023-09-27 13:42:00,57.167,57.205,57.158,57.191,2342.0,BXP
+2023-09-27 13:41:00,57.148,57.215,57.148,57.181,4527.0,BXP
+2023-09-27 13:40:00,57.182,57.186,57.118,57.132,3868.0,BXP
+2023-09-27 13:39:00,57.226,57.23,57.177,57.186,4105.0,BXP
+2023-09-27 13:38:00,57.167,57.23,57.167,57.23,1648.0,BXP
+2023-09-27 13:37:00,57.138,57.161,57.128,57.161,3680.0,BXP
+2023-09-27 13:36:00,57.138,57.161,57.128,57.141,2012.0,BXP
+2023-09-27 13:35:00,57.172,57.191,57.138,57.141,4054.0,BXP
+2023-09-27 13:34:00,57.148,57.166,57.138,57.166,2679.0,BXP
+2023-09-27 13:33:00,57.089,57.132,57.089,57.132,2163.0,BXP
+2023-09-27 13:32:00,57.035,57.082,57.035,57.082,1771.0,BXP
+2023-09-27 13:31:00,56.951,57.043,56.951,57.043,3016.0,BXP
+2023-09-27 13:30:00,56.922,56.935,56.912,56.935,2444.0,BXP
+2023-09-27 13:29:00,56.912,56.94,56.907,56.94,2647.0,BXP
+2023-09-27 13:28:00,56.922,56.935,56.872,56.9,7671.0,BXP
+2023-09-27 13:27:00,56.917,56.935,56.912,56.935,2154.0,BXP
+2023-09-27 13:26:00,56.946,56.95,56.912,56.935,6374.0,BXP
+2023-09-27 13:25:00,56.99,56.994,56.941,56.95,2947.0,BXP
+2023-09-27 13:24:00,57.0,57.004,56.981,57.004,2820.0,BXP
+2023-09-27 13:23:00,56.99,57.004,56.971,57.004,2624.0,BXP
+2023-09-27 13:22:00,56.981,56.994,56.981,56.994,768.0,BXP
+2023-09-27 13:21:00,57.025,57.028,56.99,57.009,3557.0,BXP
+2023-09-27 13:20:00,57.108,57.112,57.0,57.033,6538.0,BXP
+2023-09-27 13:19:00,57.079,57.102,57.079,57.102,1954.0,BXP
+2023-09-27 13:18:00,57.094,57.097,57.059,57.082,24953.0,BXP
+2023-09-27 13:17:00,57.133,57.141,57.079,57.097,2744.0,BXP
+2023-09-27 13:16:00,57.172,57.176,57.138,57.151,1505.0,BXP
+2023-09-27 13:15:00,57.192,57.196,57.158,57.181,1560.0,BXP
+2023-09-27 13:14:00,57.236,57.24,57.167,57.2,4659.0,BXP
+2023-09-27 13:13:00,57.305,57.309,57.197,57.23,3465.0,BXP
+2023-09-27 13:12:00,57.335,57.338,57.305,57.318,1434.0,BXP
+2023-09-27 13:11:00,57.236,57.338,57.236,57.338,3994.0,BXP
+2023-09-27 13:10:00,57.241,57.245,57.226,57.245,1173.0,BXP
+2023-09-27 13:09:00,57.325,57.328,57.261,57.265,3261.0,BXP
+2023-09-27 13:08:00,57.305,57.318,57.295,57.318,2975.0,BXP
+2023-09-27 13:07:00,57.325,57.343,57.315,57.318,1870.0,BXP
+2023-09-27 13:06:00,57.325,57.338,57.315,57.338,1375.0,BXP
+2023-09-27 13:05:00,57.305,57.328,57.305,57.323,3900.0,BXP
+2023-09-27 13:04:00,57.246,57.299,57.246,57.299,1630.0,BXP
+2023-09-27 13:03:00,57.266,57.269,57.266,57.269,669.0,BXP
+2023-09-27 13:02:00,57.266,57.269,57.217,57.25,2708.0,BXP
+2023-09-27 13:01:00,57.276,57.289,57.276,57.289,1186.0,BXP
+2023-09-27 13:00:00,57.236,57.279,57.226,57.279,1455.0,BXP
+2023-09-27 12:59:00,57.246,57.25,57.207,57.25,2471.0,BXP
+2023-09-27 12:58:00,57.315,57.338,57.256,57.259,5886.0,BXP
+2023-09-27 12:57:00,57.364,57.368,57.305,57.338,3363.0,BXP
+2023-09-27 12:56:00,57.403,57.407,57.354,57.377,3503.0,BXP
+2023-09-27 12:55:00,57.443,57.446,57.408,57.436,1050.0,BXP
+2023-09-27 12:54:00,57.467,57.476,57.423,57.446,6634.0,BXP
+2023-09-27 12:53:00,57.433,57.466,57.433,57.466,1803.0,BXP
+2023-09-27 12:52:00,57.492,57.496,57.423,57.427,3224.0,BXP
+2023-09-27 12:51:00,57.531,57.55,57.487,57.491,6773.0,BXP
+2023-09-27 12:50:00,57.512,57.535,57.512,57.535,2912.0,BXP
+2023-09-27 12:49:00,57.502,57.535,57.497,57.52,3041.0,BXP
+2023-09-27 12:48:00,57.477,57.535,57.472,57.515,3076.0,BXP
+2023-09-27 12:47:00,57.531,57.535,57.472,57.481,1466.0,BXP
+2023-09-27 12:46:00,57.551,57.555,57.521,57.537,2109.0,BXP
+2023-09-27 12:45:00,57.453,57.505,57.453,57.505,2477.0,BXP
+2023-09-27 12:44:00,57.423,57.436,57.403,57.436,3078.0,BXP
+2023-09-27 12:43:00,57.413,57.436,57.413,57.436,442.0,BXP
+2023-09-27 12:42:00,57.521,57.525,57.413,57.451,6938.0,BXP
+2023-09-27 12:41:00,57.531,57.555,57.521,57.555,3763.0,BXP
+2023-09-27 12:40:00,57.497,57.515,57.482,57.515,3184.0,BXP
+2023-09-27 12:39:00,57.566,57.569,57.497,57.515,4791.0,BXP
+2023-09-27 12:38:00,57.561,57.574,57.561,57.574,845.0,BXP
+2023-09-27 12:37:00,57.541,57.569,57.531,57.555,2567.0,BXP
+2023-09-27 12:36:00,57.61,57.618,57.556,57.559,3263.0,BXP
+2023-09-27 12:35:00,57.58,57.643,57.58,57.623,1706.0,BXP
+2023-09-27 12:34:00,57.531,57.594,57.531,57.594,1753.0,BXP
+2023-09-27 12:33:00,57.559,57.562,57.531,57.55,1845.0,BXP
+2023-09-27 12:32:00,57.531,57.535,57.517,57.535,1264.0,BXP
+2023-09-27 12:31:00,57.512,57.525,57.502,57.515,2392.0,BXP
+2023-09-27 12:30:00,57.492,57.515,57.453,57.496,7151.0,BXP
+2023-09-27 12:29:00,57.443,57.496,57.443,57.496,1155.0,BXP
+2023-09-27 12:28:00,57.453,57.456,57.443,57.456,983.0,BXP
+2023-09-27 12:27:00,57.438,57.446,57.384,57.446,5690.0,BXP
+2023-09-27 12:26:00,57.418,57.446,57.418,57.446,1690.0,BXP
+2023-09-27 12:25:00,57.384,57.436,57.384,57.417,2468.0,BXP
+2023-09-27 12:24:00,57.335,57.387,57.335,57.387,3244.0,BXP
+2023-09-27 12:23:00,57.408,57.416,57.354,57.358,3560.0,BXP
+2023-09-27 12:22:00,57.335,57.412,57.335,57.412,2526.0,BXP
+2023-09-27 12:21:00,57.354,57.358,57.335,57.338,1541.0,BXP
+2023-09-27 12:20:00,57.394,57.397,57.364,57.387,1607.0,BXP
+2023-09-27 12:19:00,57.344,57.387,57.339,57.387,2559.0,BXP
+2023-09-27 12:18:00,57.285,57.328,57.266,57.318,5850.0,BXP
+2023-09-27 12:17:00,57.315,57.318,57.276,57.284,6734.0,BXP
+2023-09-27 12:16:00,57.32,57.348,57.315,57.318,2521.0,BXP
+2023-09-27 12:15:00,57.433,57.436,57.305,57.335,5783.0,BXP
+2023-09-27 12:14:00,57.472,57.481,57.443,57.446,5689.0,BXP
+2023-09-27 12:13:00,57.541,57.545,57.492,57.496,3772.0,BXP
+2023-09-27 12:12:00,57.502,57.535,57.502,57.535,800.0,BXP
+2023-09-27 12:11:00,57.462,57.496,57.453,57.491,6008.0,BXP
+2023-09-27 12:10:00,57.482,57.496,57.462,57.466,2195.0,BXP
+2023-09-27 12:09:00,57.423,57.427,57.423,57.427,551.0,BXP
+2023-09-27 12:08:00,57.423,57.446,57.413,57.446,2537.0,BXP
+2023-09-27 12:07:00,57.433,57.436,57.433,57.436,1367.0,BXP
+2023-09-27 12:06:00,57.394,57.407,57.394,57.407,789.0,BXP
+2023-09-27 12:05:00,57.33,57.377,57.285,57.377,3914.0,BXP
+2023-09-27 12:04:00,57.374,57.377,57.342,57.346,3285.0,BXP
+2023-09-27 12:03:00,57.458,57.461,57.384,57.392,2585.0,BXP
+2023-09-27 12:02:00,57.462,57.466,57.458,57.461,1585.0,BXP
+2023-09-27 12:01:00,57.502,57.52,57.453,57.466,6930.0,BXP
+2023-09-27 12:00:00,57.541,57.545,57.492,57.496,1335.0,BXP
+2023-09-27 11:59:00,57.497,57.5,57.497,57.5,435.0,BXP
+2023-09-27 11:58:00,57.541,57.545,57.492,57.496,1588.0,BXP
+2023-09-27 11:57:00,57.502,57.535,57.502,57.535,1110.0,BXP
+2023-09-27 11:56:00,57.512,57.535,57.512,57.525,967.0,BXP
+2023-09-27 11:54:00,57.482,57.505,57.472,57.505,6610.0,BXP
+2023-09-27 11:53:00,57.484,57.515,57.482,57.486,1171.0,BXP
+2023-09-27 11:52:00,57.413,57.515,57.413,57.515,2444.0,BXP
+2023-09-27 11:51:00,57.384,57.417,57.384,57.417,2591.0,BXP
+2023-09-27 11:50:00,57.418,57.422,57.394,57.397,517.0,BXP
+2023-09-27 11:49:00,57.394,57.397,57.394,57.397,333.0,BXP
+2023-09-27 11:48:00,57.394,57.417,57.384,57.387,1137.0,BXP
+2023-09-27 11:47:00,57.413,57.417,57.413,57.417,418.0,BXP
+2023-09-27 11:46:00,57.462,57.466,57.394,57.397,2873.0,BXP
+2023-09-27 11:45:00,57.492,57.505,57.462,57.469,4034.0,BXP
+2023-09-27 11:44:00,57.487,57.491,57.487,57.491,103.0,BXP
+2023-09-27 11:43:00,57.551,57.555,57.482,57.491,4596.0,BXP
+2023-09-27 11:42:00,57.58,57.584,57.58,57.584,940.0,BXP
+2023-09-27 11:41:00,57.605,57.623,57.59,57.594,1819.0,BXP
+2023-09-27 11:40:00,57.61,57.614,57.61,57.614,1081.0,BXP
+2023-09-27 11:39:00,57.61,57.614,57.6,57.609,36639.0,BXP
+2023-09-27 11:38:00,57.58,57.584,57.58,57.584,680.0,BXP
+2023-09-27 11:37:00,57.531,57.564,57.531,57.564,1072.0,BXP
+2023-09-27 11:36:00,57.551,57.584,57.512,57.584,2152.0,BXP
+2023-09-27 11:35:00,57.531,57.564,57.531,57.564,931.0,BXP
+2023-09-27 11:34:00,57.502,57.555,57.492,57.555,2900.0,BXP
+2023-09-27 11:33:00,57.59,57.633,57.502,57.505,4540.0,BXP
+2023-09-27 11:32:00,57.541,57.579,57.541,57.579,1841.0,BXP
+2023-09-27 11:31:00,57.551,57.574,57.521,57.535,4159.0,BXP
+2023-09-27 11:30:00,57.571,57.594,57.526,57.555,7018.0,BXP
+2023-09-27 11:29:00,57.521,57.574,57.512,57.574,2366.0,BXP
+2023-09-27 11:28:00,57.544,57.55,57.526,57.53,2498.0,BXP
+2023-09-27 11:27:00,57.521,57.564,57.521,57.564,3048.0,BXP
+2023-09-27 11:26:00,57.531,57.594,57.512,57.54,14194.0,BXP
+2023-09-27 11:25:00,57.512,57.535,57.482,57.535,5129.0,BXP
+2023-09-27 11:24:00,57.598,57.601,57.521,57.535,8232.0,BXP
+2023-09-27 11:23:00,57.472,57.609,57.472,57.609,5460.0,BXP
+2023-09-27 11:22:00,57.487,57.491,57.462,57.466,3093.0,BXP
+2023-09-27 11:21:00,57.453,57.505,57.453,57.505,3394.0,BXP
+2023-09-27 11:20:00,57.482,57.496,57.443,57.456,5992.0,BXP
+2023-09-27 11:19:00,57.497,57.5,57.492,57.496,1442.0,BXP
+2023-09-27 11:18:00,57.418,57.505,57.403,57.505,10477.0,BXP
+2023-09-27 11:17:00,57.418,57.422,57.418,57.422,914.0,BXP
+2023-09-27 11:16:00,57.403,57.456,57.403,57.427,4230.0,BXP
+2023-09-27 11:15:00,57.393,57.407,57.369,57.407,6781.0,BXP
+2023-09-27 11:14:00,57.325,57.343,57.325,57.343,761.0,BXP
+2023-09-27 11:13:00,57.305,57.333,57.303,57.333,1626.0,BXP
+2023-09-27 11:12:00,57.33,57.333,57.29,57.294,603.0,BXP
+2023-09-27 11:11:00,57.369,57.397,57.285,57.328,5586.0,BXP
+2023-09-27 11:10:00,57.472,57.476,57.443,57.456,1967.0,BXP
+2023-09-27 11:09:00,57.502,57.505,57.482,57.486,3206.0,BXP
+2023-09-27 11:08:00,57.497,57.525,57.497,57.525,1746.0,BXP
+2023-09-27 11:07:00,57.374,57.486,57.374,57.476,1205.0,BXP
+2023-09-27 11:06:00,57.246,57.368,57.226,57.368,2992.0,BXP
+2023-09-27 11:05:00,57.344,57.348,57.266,57.269,1787.0,BXP
+2023-09-27 11:04:00,57.344,57.358,57.32,57.338,1552.0,BXP
+2023-09-27 11:03:00,57.398,57.402,57.374,57.377,487.0,BXP
+2023-09-27 11:02:00,57.384,57.427,57.364,57.407,2833.0,BXP
+2023-09-27 11:01:00,57.374,57.397,57.325,57.392,4801.0,BXP
+2023-09-27 11:00:00,57.374,57.377,57.295,57.338,4348.0,BXP
+2023-09-27 10:59:00,57.458,57.496,57.433,57.436,3512.0,BXP
+2023-09-27 10:58:00,57.443,57.486,57.443,57.486,1318.0,BXP
+2023-09-27 10:57:00,57.576,57.579,57.453,57.456,1524.0,BXP
+2023-09-27 10:56:00,57.443,57.564,57.443,57.564,4246.0,BXP
+2023-09-27 10:55:00,57.423,57.466,57.403,57.466,5024.0,BXP
+2023-09-27 10:54:00,57.497,57.5,57.443,57.446,4737.0,BXP
+2023-09-27 10:53:00,57.477,57.5,57.477,57.483,2398.0,BXP
+2023-09-27 10:52:00,57.59,57.594,57.477,57.486,4536.0,BXP
+2023-09-27 10:51:00,57.585,57.643,57.571,57.574,7293.0,BXP
+2023-09-27 10:50:00,57.807,57.81,57.62,57.623,5265.0,BXP
+2023-09-27 10:49:00,57.807,57.84,57.807,57.835,3834.0,BXP
+2023-09-27 10:48:00,57.816,57.83,57.777,57.81,12776.0,BXP
+2023-09-27 10:47:00,57.925,57.938,57.807,57.82,4690.0,BXP
+2023-09-27 10:46:00,58.023,58.032,57.885,57.953,61220.0,BXP
+2023-09-27 10:45:00,58.062,58.125,58.057,58.061,4265.0,BXP
+2023-09-27 10:44:00,58.003,58.036,58.003,58.036,2594.0,BXP
+2023-09-27 10:43:00,58.018,58.036,58.008,58.036,4582.0,BXP
+2023-09-27 10:42:00,58.003,58.007,57.993,57.997,574.0,BXP
+2023-09-27 10:41:00,58.038,58.046,57.984,57.987,3991.0,BXP
+2023-09-27 10:40:00,57.984,58.027,57.984,57.987,3542.0,BXP
+2023-09-27 10:39:00,58.082,58.095,57.993,58.017,6134.0,BXP
+2023-09-27 10:38:00,58.2,58.204,58.121,58.125,35972.0,BXP
+2023-09-27 10:37:00,58.18,58.194,58.18,58.194,549.0,BXP
+2023-09-27 10:36:00,58.259,58.263,58.151,58.164,12442.0,BXP
+2023-09-27 10:35:00,58.2,58.277,58.2,58.277,1274.0,BXP
+2023-09-27 10:34:00,58.141,58.209,58.131,58.194,3103.0,BXP
+2023-09-27 10:33:00,58.141,58.145,58.141,58.145,504.0,BXP
+2023-09-27 10:32:00,58.151,58.174,58.151,58.154,6178.0,BXP
+2023-09-27 10:31:00,58.17,58.174,58.151,58.164,1507.0,BXP
+2023-09-27 10:30:00,58.239,58.283,58.17,58.174,8567.0,BXP
+2023-09-27 10:29:00,58.166,58.272,58.166,58.272,5398.0,BXP
+2023-09-27 10:28:00,58.269,58.272,58.18,58.184,1783.0,BXP
+2023-09-27 10:27:00,58.357,58.366,58.279,58.282,13392.0,BXP
+2023-09-27 10:26:00,58.357,58.371,58.328,58.351,14596.0,BXP
+2023-09-27 10:25:00,58.328,58.371,58.328,58.371,4443.0,BXP
+2023-09-27 10:24:00,58.234,58.331,58.234,58.321,2898.0,BXP
+2023-09-27 10:23:00,58.21,58.272,58.21,58.233,4852.0,BXP
+2023-09-27 10:22:00,58.052,58.184,58.052,58.184,3332.0,BXP
+2023-09-27 10:21:00,58.023,58.036,57.998,58.036,1252.0,BXP
+2023-09-27 10:20:00,57.915,58.027,57.915,58.027,3557.0,BXP
+2023-09-27 10:19:00,57.885,57.909,57.866,57.894,2461.0,BXP
+2023-09-27 10:18:00,57.856,57.909,57.856,57.909,2438.0,BXP
+2023-09-27 10:17:00,57.866,57.869,57.846,57.864,2997.0,BXP
+2023-09-27 10:16:00,57.824,57.869,57.798,57.869,1526.0,BXP
+2023-09-27 10:15:00,57.905,57.909,57.787,57.805,7584.0,BXP
+2023-09-27 10:14:00,57.871,57.879,57.846,57.864,2094.0,BXP
+2023-09-27 10:13:00,57.88,57.928,57.851,57.854,8165.0,BXP
+2023-09-27 10:12:00,57.885,57.909,57.871,57.879,12070.0,BXP
+2023-09-27 10:11:00,57.993,57.997,57.866,57.928,18320.0,BXP
+2023-09-27 10:10:00,58.052,58.091,57.984,58.012,9131.0,BXP
+2023-09-27 10:09:00,58.045,58.076,58.02,58.027,8692.0,BXP
+2023-09-27 10:08:00,58.043,58.046,58.013,58.027,1359.0,BXP
+2023-09-27 10:07:00,58.04,58.046,57.993,58.007,2437.0,BXP
+2023-09-27 10:06:00,57.915,57.982,57.895,57.958,2485.0,BXP
+2023-09-27 10:05:00,57.817,57.958,57.817,57.948,2317.0,BXP
+2023-09-27 10:04:00,57.777,57.82,57.777,57.82,643.0,BXP
+2023-09-27 10:03:00,57.728,57.771,57.728,57.771,1746.0,BXP
+2023-09-27 10:02:00,57.59,57.663,57.59,57.663,2526.0,BXP
+2023-09-27 10:01:00,57.703,57.727,57.639,57.653,8161.0,BXP
+2023-09-27 10:00:00,57.757,57.776,57.689,57.732,20811.0,BXP
+2023-09-27 09:59:00,57.757,57.771,57.748,57.771,2138.0,BXP
+2023-09-27 09:58:00,57.733,57.736,57.708,57.731,6482.0,BXP
+2023-09-27 09:57:00,57.708,57.741,57.679,57.692,1276.0,BXP
+2023-09-27 09:56:00,57.685,57.771,57.685,57.741,11508.0,BXP
+2023-09-27 09:55:00,57.585,57.673,57.541,57.673,3147.0,BXP
+2023-09-27 09:54:00,57.58,57.633,57.571,57.622,2857.0,BXP
+2023-09-27 09:53:00,57.531,57.614,57.531,57.609,2257.0,BXP
+2023-09-27 09:52:00,57.492,57.525,57.472,57.486,2968.0,BXP
+2023-09-27 09:51:00,57.384,57.476,57.384,57.446,4387.0,BXP
+2023-09-27 09:50:00,57.344,57.413,57.344,57.382,1540.0,BXP
+2023-09-27 09:49:00,57.285,57.294,57.271,57.274,2880.0,BXP
+2023-09-27 09:48:00,57.315,57.318,57.315,57.318,205.0,BXP
+2023-09-27 09:47:00,57.325,57.407,57.325,57.407,398.0,BXP
+2023-09-27 09:46:00,57.256,57.259,57.256,57.259,850.0,BXP
+2023-09-27 09:45:00,57.285,57.323,57.187,57.191,2291.0,BXP
+2023-09-27 09:44:00,57.167,57.171,57.167,57.171,381.0,BXP
+2023-09-27 09:43:00,57.02,57.053,56.922,57.053,6633.0,BXP
+2023-09-27 09:42:00,57.03,57.033,56.981,57.023,874.0,BXP
+2023-09-27 09:41:00,57.059,57.082,57.01,57.014,2018.0,BXP
+2023-09-27 09:40:00,57.099,57.112,57.03,57.033,3062.0,BXP
+2023-09-27 09:39:00,57.148,57.163,57.128,57.163,3101.0,BXP
+2023-09-27 09:38:00,57.246,57.25,57.158,57.21,1055.0,BXP
+2023-09-27 09:37:00,57.187,57.299,57.138,57.269,4365.0,BXP
+2023-09-27 09:36:00,57.29,57.328,57.177,57.196,2373.0,BXP
+2023-09-27 09:35:00,57.285,57.289,57.285,57.289,1464.0,BXP
+2023-09-27 09:33:00,57.226,57.289,57.158,57.21,2417.0,BXP
+2023-09-27 09:32:00,57.128,57.328,57.128,57.2,2277.0,BXP
+2023-09-27 09:31:00,57.138,57.161,57.118,57.122,1314.0,BXP
+2023-09-27 09:30:00,56.981,57.053,56.981,57.053,6586.0,BXP
+2023-09-27 08:57:00,57.531,57.535,57.531,57.535,10.0,BXP
+2023-09-27 08:32:00,57.236,57.299,57.236,57.299,40.0,BXP
+2023-09-27 08:00:00,57.394,57.397,57.394,57.397,3.0,BXP
+2023-09-26 19:22:00,56.892,56.896,56.892,56.896,1.0,BXP
+2023-09-26 19:21:00,57.177,57.181,57.177,57.181,4.0,BXP
+2023-09-26 19:00:00,56.764,56.768,56.764,56.768,233803.0,BXP
+2023-09-26 18:54:00,57.158,57.161,57.158,57.161,2.0,BXP
+2023-09-26 18:30:00,56.764,56.768,56.764,56.768,233803.0,BXP
+2023-09-26 17:17:00,56.843,56.846,56.843,56.846,19.0,BXP
+2023-09-26 16:57:00,57.531,57.535,57.531,57.535,12.0,BXP
+2023-09-26 16:55:00,57.895,57.899,57.895,57.899,2.0,BXP
+2023-09-26 16:53:00,57.049,57.053,57.049,57.053,12.0,BXP
+2023-09-26 16:47:00,58.013,58.017,58.013,58.017,20.0,BXP
+2023-09-26 16:22:00,56.764,56.768,56.764,56.768,238.0,BXP
+2023-09-26 16:11:00,57.04,57.043,57.04,57.043,5.0,BXP
+2023-09-26 16:10:00,56.764,56.768,56.764,56.768,236713.0,BXP
+2023-09-26 16:07:00,57.954,57.958,57.954,57.958,30.0,BXP
+2023-09-26 16:06:00,58.367,58.371,57.895,57.899,558.0,BXP
+2023-09-26 16:04:00,56.548,56.551,56.548,56.551,1.0,BXP
+2023-09-26 16:03:00,55.85,55.853,55.85,55.853,8.0,BXP
+2023-09-26 16:02:00,56.764,56.768,56.764,56.768,5026.0,BXP
+2023-09-26 16:01:00,56.764,56.768,56.764,56.768,92.0,BXP
+2023-09-26 16:00:00,56.754,56.768,56.754,56.768,484576.0,BXP
+2023-09-26 15:59:00,56.892,56.905,56.745,56.758,41749.0,BXP
+2023-09-26 15:58:00,56.804,56.915,56.804,56.905,24183.0,BXP
+2023-09-26 15:57:00,56.828,56.837,56.764,56.802,22192.0,BXP
+2023-09-26 15:56:00,56.843,56.851,56.813,56.832,21602.0,BXP
+2023-09-26 15:55:00,56.843,56.862,56.818,56.851,17163.0,BXP
+2023-09-26 15:54:00,56.902,56.915,56.843,56.846,12218.0,BXP
+2023-09-26 15:53:00,56.882,56.915,56.863,56.915,11065.0,BXP
+2023-09-26 15:52:00,56.872,56.9,56.863,56.891,8301.0,BXP
+2023-09-26 15:51:00,56.853,56.896,56.853,56.876,5912.0,BXP
+2023-09-26 15:50:00,56.853,56.866,56.754,56.846,12462.0,BXP
+2023-09-26 15:49:00,56.764,56.866,56.749,56.866,10182.0,BXP
+2023-09-26 15:48:00,56.735,56.778,56.725,56.778,7569.0,BXP
+2023-09-26 15:47:00,56.725,56.748,56.705,56.728,8245.0,BXP
+2023-09-26 15:46:00,56.73,56.758,56.725,56.728,6942.0,BXP
+2023-09-26 15:45:00,56.794,56.807,56.695,56.738,13335.0,BXP
+2023-09-26 15:44:00,56.804,56.846,56.804,56.817,5622.0,BXP
+2023-09-26 15:43:00,56.813,56.817,56.745,56.797,9354.0,BXP
+2023-09-26 15:42:00,56.799,56.827,56.799,56.817,9031.0,BXP
+2023-09-26 15:41:00,56.705,56.807,56.705,56.797,19903.0,BXP
+2023-09-26 15:40:00,56.74,56.758,56.695,56.704,11358.0,BXP
+2023-09-26 15:39:00,56.71,56.738,56.7,56.738,5084.0,BXP
+2023-09-26 15:38:00,56.725,56.738,56.705,56.719,8921.0,BXP
+2023-09-26 15:37:00,56.695,56.738,56.695,56.723,4738.0,BXP
+2023-09-26 15:36:00,56.607,56.689,56.607,56.689,4562.0,BXP
+2023-09-26 15:35:00,56.592,56.62,56.577,56.601,9988.0,BXP
+2023-09-26 15:34:00,56.607,56.61,56.577,56.596,2223.0,BXP
+2023-09-26 15:33:00,56.597,56.62,56.577,56.61,7484.0,BXP
+2023-09-26 15:32:00,56.676,56.679,56.617,56.62,8520.0,BXP
+2023-09-26 15:31:00,56.636,56.699,56.636,56.679,4457.0,BXP
+2023-09-26 15:30:00,56.538,56.645,56.538,56.64,8101.0,BXP
+2023-09-26 15:29:00,56.538,56.542,56.528,56.542,3018.0,BXP
+2023-09-26 15:28:00,56.479,56.561,56.479,56.556,8740.0,BXP
+2023-09-26 15:27:00,56.459,56.488,56.44,56.483,5868.0,BXP
+2023-09-26 15:26:00,56.459,56.492,56.459,56.473,3098.0,BXP
+2023-09-26 15:25:00,56.41,56.483,56.4,56.463,5931.0,BXP
+2023-09-26 15:24:00,56.44,56.463,56.43,56.433,6101.0,BXP
+2023-09-26 15:23:00,56.459,56.463,56.44,56.443,2356.0,BXP
+2023-09-26 15:22:00,56.499,56.502,56.459,56.463,3471.0,BXP
+2023-09-26 15:21:00,56.474,56.522,56.474,56.487,13159.0,BXP
+2023-09-26 15:20:00,56.528,56.532,56.474,56.478,3921.0,BXP
+2023-09-26 15:19:00,56.597,56.601,56.538,56.542,3048.0,BXP
+2023-09-26 15:18:00,56.646,56.65,56.597,56.62,7974.0,BXP
+2023-09-26 15:17:00,56.666,56.679,56.646,56.65,5898.0,BXP
+2023-09-26 15:16:00,56.705,56.709,56.666,56.669,2746.0,BXP
+2023-09-26 15:15:00,56.764,56.768,56.705,56.709,12293.0,BXP
+2023-09-26 15:14:00,56.784,56.797,56.759,56.768,4865.0,BXP
+2023-09-26 15:13:00,56.818,56.822,56.794,56.797,4573.0,BXP
+2023-09-26 15:12:00,56.849,56.853,56.813,56.827,2978.0,BXP
+2023-09-26 15:11:00,56.897,56.905,56.833,56.837,3238.0,BXP
+2023-09-26 15:10:00,56.877,56.886,56.828,56.876,6890.0,BXP
+2023-09-26 15:09:00,56.892,56.896,56.882,56.886,1026.0,BXP
+2023-09-26 15:08:00,56.882,56.915,56.882,56.886,2569.0,BXP
+2023-09-26 15:07:00,56.794,56.866,56.789,56.866,11724.0,BXP
+2023-09-26 15:06:00,56.774,56.817,56.774,56.797,4211.0,BXP
+2023-09-26 15:05:00,56.843,56.846,56.784,56.787,3861.0,BXP
+2023-09-26 15:04:00,56.863,56.866,56.853,56.856,2946.0,BXP
+2023-09-26 15:03:00,56.872,56.905,56.872,56.886,8196.0,BXP
+2023-09-26 15:02:00,56.941,56.964,56.892,56.896,3481.0,BXP
+2023-09-26 15:01:00,56.951,56.955,56.931,56.935,1518.0,BXP
+2023-09-26 15:00:00,57.0,57.004,56.951,56.96,2200.0,BXP
+2023-09-26 14:59:00,56.971,56.984,56.971,56.984,844.0,BXP
+2023-09-26 14:58:00,56.931,56.964,56.922,56.964,2558.0,BXP
+2023-09-26 14:57:00,56.941,56.945,56.941,56.945,508.0,BXP
+2023-09-26 14:56:00,56.99,56.994,56.941,56.945,1099.0,BXP
+2023-09-26 14:55:00,56.971,56.984,56.971,56.984,1427.0,BXP
+2023-09-26 14:54:00,56.981,56.984,56.951,56.955,483.0,BXP
+2023-09-26 14:53:00,56.981,57.004,56.981,57.004,1777.0,BXP
+2023-09-26 14:52:00,56.971,56.974,56.966,56.969,520.0,BXP
+2023-09-26 14:51:00,56.971,56.974,56.966,56.969,1255.0,BXP
+2023-09-26 14:50:00,57.0,57.004,56.966,56.969,1680.0,BXP
+2023-09-26 14:49:00,56.981,56.994,56.981,56.994,848.0,BXP
+2023-09-26 14:48:00,56.961,56.974,56.961,56.974,673.0,BXP
+2023-09-26 14:47:00,56.981,57.014,56.981,56.984,1554.0,BXP
+2023-09-26 14:46:00,56.981,56.994,56.971,56.974,1673.0,BXP
+2023-09-26 14:45:00,57.02,57.023,56.99,57.014,1527.0,BXP
+2023-09-26 14:42:00,57.025,57.063,57.01,57.053,6349.0,BXP
+2023-09-26 14:41:00,56.97,57.028,56.97,57.014,1850.0,BXP
+2023-09-26 14:40:00,56.971,56.974,56.971,56.974,527.0,BXP
+2023-09-26 14:39:00,57.0,57.004,56.99,56.994,1060.0,BXP
+2023-09-26 14:38:00,56.961,56.994,56.961,56.994,2623.0,BXP
+2023-09-26 14:37:00,56.922,56.945,56.922,56.945,1596.0,BXP
+2023-09-26 14:36:00,56.971,56.975,56.971,56.974,419.0,BXP
+2023-09-26 14:35:00,56.995,56.999,56.981,56.984,496.0,BXP
+2023-09-26 14:34:00,57.0,57.004,57.0,57.004,232.0,BXP
+2023-09-26 14:33:00,57.003,57.006,57.003,57.006,494.0,BXP
+2023-09-26 14:32:00,56.941,57.014,56.941,57.014,1163.0,BXP
+2023-09-26 14:31:00,56.863,56.935,56.823,56.935,4279.0,BXP
+2023-09-26 14:30:00,56.853,56.856,56.838,56.856,1045.0,BXP
+2023-09-26 14:29:00,56.853,56.865,56.853,56.865,1369.0,BXP
+2023-09-26 14:28:00,56.833,56.856,56.833,56.856,1735.0,BXP
+2023-09-26 14:27:00,56.843,56.851,56.843,56.851,712.0,BXP
+2023-09-26 14:26:00,56.902,56.915,56.863,56.866,1231.0,BXP
+2023-09-26 14:25:00,56.882,56.896,56.882,56.896,748.0,BXP
+2023-09-26 14:24:00,56.922,56.925,56.892,56.896,1231.0,BXP
+2023-09-26 14:23:00,56.902,56.946,56.902,56.946,1213.0,BXP
+2023-09-26 14:22:00,56.882,56.896,56.882,56.896,822.0,BXP
+2023-09-26 14:21:00,56.843,56.866,56.843,56.866,1211.0,BXP
+2023-09-26 14:19:00,56.833,56.866,56.833,56.856,1691.0,BXP
+2023-09-26 14:18:00,56.858,56.876,56.833,56.837,2219.0,BXP
+2023-09-26 14:17:00,56.892,56.896,56.863,56.866,1424.0,BXP
+2023-09-26 14:16:00,56.882,56.905,56.882,56.905,1534.0,BXP
+2023-09-26 14:15:00,56.902,56.905,56.872,56.886,2676.0,BXP
+2023-09-26 14:14:00,56.843,56.886,56.843,56.876,2795.0,BXP
+2023-09-26 14:13:00,56.863,56.866,56.833,56.837,15737.0,BXP
+2023-09-26 14:12:00,56.843,56.856,56.833,56.846,7181.0,BXP
+2023-09-26 14:11:00,56.843,56.856,56.823,56.837,7380.0,BXP
+2023-09-26 14:10:00,56.828,56.866,56.804,56.827,7537.0,BXP
+2023-09-26 14:09:00,56.823,56.856,56.813,56.827,7058.0,BXP
+2023-09-26 14:08:00,56.882,56.886,56.853,56.856,1088.0,BXP
+2023-09-26 14:07:00,56.892,56.935,56.882,56.91,3378.0,BXP
+2023-09-26 14:06:00,56.902,56.925,56.892,56.9,2767.0,BXP
+2023-09-26 14:05:00,56.971,56.974,56.912,56.915,2239.0,BXP
+2023-09-26 14:04:00,57.03,57.043,56.981,56.984,2114.0,BXP
+2023-09-26 14:03:00,57.025,57.043,57.025,57.043,582.0,BXP
+2023-09-26 14:02:00,57.04,57.063,57.03,57.043,2337.0,BXP
+2023-09-26 14:01:00,57.049,57.053,57.03,57.033,3644.0,BXP
+2023-09-26 14:00:00,57.089,57.092,57.059,57.063,1642.0,BXP
+2023-09-26 13:59:00,57.069,57.102,57.059,57.102,2229.0,BXP
+2023-09-26 13:58:00,57.089,57.092,57.054,57.058,1187.0,BXP
+2023-09-26 13:57:00,57.089,57.102,57.074,57.082,2396.0,BXP
+2023-09-26 13:56:00,57.069,57.092,57.059,57.092,1664.0,BXP
+2023-09-26 13:55:00,57.079,57.082,57.069,57.073,968.0,BXP
+2023-09-26 13:54:00,57.069,57.092,57.069,57.092,1659.0,BXP
+2023-09-26 13:53:00,57.079,57.102,57.059,57.092,5421.0,BXP
+2023-09-26 13:52:00,57.113,57.132,57.079,57.097,2907.0,BXP
+2023-09-26 13:51:00,57.089,57.112,57.079,57.112,2194.0,BXP
+2023-09-26 13:50:00,57.02,57.082,57.02,57.082,4927.0,BXP
+2023-09-26 13:49:00,57.0,57.014,56.981,57.014,2917.0,BXP
+2023-09-26 13:48:00,57.03,57.033,57.0,57.004,973.0,BXP
+2023-09-26 13:47:00,57.01,57.033,57.01,57.033,1429.0,BXP
+2023-09-26 13:46:00,57.03,57.033,56.99,57.004,3922.0,BXP
+2023-09-26 13:45:00,57.04,57.048,57.04,57.048,680.0,BXP
+2023-09-26 13:44:00,56.99,57.014,56.99,57.014,1286.0,BXP
+2023-09-26 13:43:00,57.01,57.023,56.971,56.984,3413.0,BXP
+2023-09-26 13:42:00,57.0,57.004,57.0,57.004,495.0,BXP
+2023-09-26 13:41:00,57.02,57.023,57.0,57.004,2948.0,BXP
+2023-09-26 13:40:00,57.01,57.023,57.0,57.014,1854.0,BXP
+2023-09-26 13:39:00,57.069,57.073,57.02,57.023,3179.0,BXP
+2023-09-26 13:38:00,57.108,57.122,57.089,57.092,2484.0,BXP
+2023-09-26 13:37:00,57.118,57.122,57.094,57.112,5501.0,BXP
+2023-09-26 13:36:00,57.148,57.159,57.128,57.132,2613.0,BXP
+2023-09-26 13:35:00,57.167,57.171,57.158,57.171,1400.0,BXP
+2023-09-26 13:34:00,57.226,57.23,57.167,57.171,1752.0,BXP
+2023-09-26 13:33:00,57.226,57.259,57.226,57.25,4885.0,BXP
+2023-09-26 13:32:00,57.266,57.269,57.226,57.23,870.0,BXP
+2023-09-26 13:31:00,57.246,57.279,57.246,57.274,2360.0,BXP
+2023-09-26 13:30:00,57.226,57.25,57.226,57.25,3497.0,BXP
+2023-09-26 13:29:00,57.276,57.299,57.256,57.259,2047.0,BXP
+2023-09-26 13:28:00,57.295,57.318,57.266,57.269,2821.0,BXP
+2023-09-26 13:27:00,57.246,57.289,57.246,57.289,923.0,BXP
+2023-09-26 13:26:00,57.236,57.279,57.236,57.25,2073.0,BXP
+2023-09-26 13:25:00,57.246,57.253,57.197,57.2,3171.0,BXP
+2023-09-26 13:24:00,57.266,57.289,57.256,57.259,1982.0,BXP
+2023-09-26 13:23:00,57.246,57.259,57.236,57.24,899.0,BXP
+2023-09-26 13:22:00,57.256,57.259,57.256,57.259,739.0,BXP
+2023-09-26 13:21:00,57.285,57.289,57.285,57.289,520.0,BXP
+2023-09-26 13:20:00,57.305,57.318,57.305,57.318,1343.0,BXP
+2023-09-26 13:19:00,57.285,57.308,57.285,57.294,2964.0,BXP
+2023-09-26 13:18:00,57.335,57.338,57.305,57.309,978.0,BXP
+2023-09-26 13:17:00,57.364,57.387,57.344,57.377,3061.0,BXP
+2023-09-26 13:16:00,57.374,57.377,57.354,57.358,1132.0,BXP
+2023-09-26 13:15:00,57.369,57.373,57.369,57.373,118.0,BXP
+2023-09-26 13:14:00,57.374,57.397,57.374,57.387,2375.0,BXP
+2023-09-26 13:13:00,57.403,57.407,57.364,57.368,1131.0,BXP
+2023-09-26 13:12:00,57.394,57.397,57.394,57.397,656.0,BXP
+2023-09-26 13:11:00,57.394,57.397,57.394,57.397,663.0,BXP
+2023-09-26 13:10:00,57.384,57.387,57.344,57.358,904.0,BXP
+2023-09-26 13:09:00,57.364,57.397,57.364,57.397,826.0,BXP
+2023-09-26 13:08:00,57.207,57.387,57.207,57.387,4173.0,BXP
+2023-09-26 13:07:00,57.217,57.22,57.187,57.191,1074.0,BXP
+2023-09-26 13:06:00,57.266,57.269,57.217,57.22,1228.0,BXP
+2023-09-26 13:05:00,57.295,57.299,57.295,57.299,247.0,BXP
+2023-09-26 13:04:00,57.384,57.387,57.276,57.318,3228.0,BXP
+2023-09-26 13:03:00,57.335,57.368,57.335,57.368,973.0,BXP
+2023-09-26 13:02:00,57.325,57.328,57.295,57.309,4224.0,BXP
+2023-09-26 13:01:00,57.344,57.348,57.335,57.338,572.0,BXP
+2023-09-26 13:00:00,57.361,57.387,57.361,57.382,2800.0,BXP
+2023-09-26 12:59:00,57.397,57.4,57.364,57.368,1213.0,BXP
+2023-09-26 12:58:00,57.413,57.427,57.384,57.387,1497.0,BXP
+2023-09-26 12:57:00,57.428,57.432,57.428,57.432,357.0,BXP
+2023-09-26 12:56:00,57.413,57.417,57.413,57.417,391.0,BXP
+2023-09-26 12:55:00,57.394,57.436,57.394,57.436,1967.0,BXP
+2023-09-26 12:54:00,57.413,57.417,57.394,57.397,1160.0,BXP
+2023-09-26 12:53:00,57.433,57.436,57.433,57.436,584.0,BXP
+2023-09-26 12:52:00,57.443,57.466,57.443,57.466,639.0,BXP
+2023-09-26 12:51:00,57.443,57.446,57.443,57.446,319.0,BXP
+2023-09-26 12:50:00,57.502,57.505,57.462,57.466,4549.0,BXP
+2023-09-26 12:49:00,57.531,57.535,57.492,57.51,1222.0,BXP
+2023-09-26 12:48:00,57.531,57.535,57.512,57.515,288.0,BXP
+2023-09-26 12:47:00,57.551,57.564,57.551,57.555,1243.0,BXP
+2023-09-26 12:46:00,57.531,57.535,57.512,57.515,598.0,BXP
+2023-09-26 12:45:00,57.482,57.535,57.482,57.535,2841.0,BXP
+2023-09-26 12:44:00,57.492,57.496,57.472,57.476,708.0,BXP
+2023-09-26 12:43:00,57.502,57.515,57.502,57.515,738.0,BXP
+2023-09-26 12:42:00,57.551,57.555,57.521,57.525,644.0,BXP
+2023-09-26 12:41:00,57.502,57.525,57.502,57.525,478.0,BXP
+2023-09-26 12:40:00,57.413,57.486,57.413,57.466,1891.0,BXP
+2023-09-26 12:39:00,57.364,57.417,57.364,57.417,4584.0,BXP
+2023-09-26 12:38:00,57.364,57.369,57.364,57.368,619.0,BXP
+2023-09-26 12:37:00,57.413,57.417,57.403,57.407,2624.0,BXP
+2023-09-26 12:36:00,57.364,57.368,57.364,57.368,400.0,BXP
+2023-09-26 12:35:00,57.384,57.387,57.364,57.387,1358.0,BXP
+2023-09-26 12:34:00,57.374,57.377,57.335,57.338,1330.0,BXP
+2023-09-26 12:33:00,57.384,57.397,57.384,57.397,581.0,BXP
+2023-09-26 12:32:00,57.403,57.407,57.384,57.387,548.0,BXP
+2023-09-26 12:31:00,57.384,57.427,57.384,57.427,1881.0,BXP
+2023-09-26 12:30:00,57.423,57.427,57.384,57.387,2558.0,BXP
+2023-09-26 12:29:00,57.413,57.417,57.394,57.397,764.0,BXP
+2023-09-26 12:28:00,57.344,57.397,57.335,57.377,2238.0,BXP
+2023-09-26 12:27:00,57.433,57.436,57.369,57.377,2375.0,BXP
+2023-09-26 12:26:00,57.433,57.436,57.413,57.417,555.0,BXP
+2023-09-26 12:25:00,57.443,57.446,57.433,57.436,1834.0,BXP
+2023-09-26 12:24:00,57.453,57.486,57.453,57.466,2240.0,BXP
+2023-09-26 12:23:00,57.453,57.456,57.453,57.456,631.0,BXP
+2023-09-26 12:22:00,57.462,57.466,57.462,57.466,1011.0,BXP
+2023-09-26 12:21:00,57.433,57.496,57.423,57.496,2487.0,BXP
+2023-09-26 12:20:00,57.398,57.402,57.398,57.402,690.0,BXP
+2023-09-26 12:19:00,57.433,57.456,57.394,57.397,2166.0,BXP
+2023-09-26 12:18:00,57.433,57.446,57.433,57.446,645.0,BXP
+2023-09-26 12:17:00,57.507,57.51,57.443,57.446,1017.0,BXP
+2023-09-26 12:16:00,57.443,57.496,57.443,57.496,2658.0,BXP
+2023-09-26 12:15:00,57.453,57.466,57.443,57.446,1921.0,BXP
+2023-09-26 12:14:00,57.492,57.496,57.462,57.476,2347.0,BXP
+2023-09-26 12:13:00,57.58,57.584,57.521,57.525,1977.0,BXP
+2023-09-26 12:12:00,57.58,57.589,57.58,57.589,1570.0,BXP
+2023-09-26 12:11:00,57.551,57.584,57.551,57.564,466.0,BXP
+2023-09-26 12:10:00,57.57,57.574,57.551,57.559,2225.0,BXP
+2023-09-26 12:09:00,57.571,57.574,57.571,57.574,415.0,BXP
+2023-09-26 12:08:00,57.492,57.594,57.492,57.594,1547.0,BXP
+2023-09-26 12:07:00,57.492,57.525,57.492,57.525,2681.0,BXP
+2023-09-26 12:06:00,57.531,57.545,57.512,57.525,2312.0,BXP
+2023-09-26 12:05:00,57.531,57.535,57.502,57.505,1628.0,BXP
+2023-09-26 12:04:00,57.531,57.559,57.531,57.559,620.0,BXP
+2023-09-26 12:03:00,57.571,57.584,57.531,57.584,1424.0,BXP
+2023-09-26 12:02:00,57.61,57.614,57.571,57.614,3667.0,BXP
+2023-09-26 12:01:00,57.639,57.663,57.63,57.663,2543.0,BXP
+2023-09-26 12:00:00,57.551,57.623,57.531,57.614,2023.0,BXP
+2023-09-26 11:59:00,57.6,57.604,57.561,57.564,2151.0,BXP
+2023-09-26 11:58:00,57.669,57.673,57.654,57.658,2514.0,BXP
+2023-09-26 11:57:00,57.63,57.711,57.625,57.682,2862.0,BXP
+2023-09-26 11:56:00,57.566,57.653,57.561,57.633,4572.0,BXP
+2023-09-26 11:55:00,57.59,57.623,57.576,57.579,1703.0,BXP
+2023-09-26 11:54:00,57.659,57.682,57.61,57.623,7099.0,BXP
+2023-09-26 11:53:00,57.625,57.633,57.6,57.614,1932.0,BXP
+2023-09-26 11:52:00,57.512,57.623,57.512,57.623,6197.0,BXP
+2023-09-26 11:51:00,57.512,57.515,57.482,57.515,1731.0,BXP
+2023-09-26 11:50:00,57.462,57.525,57.462,57.525,1876.0,BXP
+2023-09-26 11:49:00,57.413,57.456,57.394,57.456,3447.0,BXP
+2023-09-26 11:48:00,57.413,57.436,57.394,57.427,1478.0,BXP
+2023-09-26 11:47:00,57.512,57.515,57.462,57.466,1793.0,BXP
+2023-09-26 11:46:00,57.561,57.564,57.531,57.535,844.0,BXP
+2023-09-26 11:45:00,57.605,57.614,57.59,57.614,1673.0,BXP
+2023-09-26 11:44:00,57.635,57.638,57.59,57.623,1348.0,BXP
+2023-09-26 11:43:00,57.595,57.643,57.595,57.643,1670.0,BXP
+2023-09-26 11:42:00,57.58,57.623,57.58,57.604,1762.0,BXP
+2023-09-26 11:41:00,57.59,57.599,57.571,57.599,1360.0,BXP
+2023-09-26 11:40:00,57.659,57.663,57.592,57.595,4037.0,BXP
+2023-09-26 11:39:00,57.654,57.673,57.649,57.663,567.0,BXP
+2023-09-26 11:38:00,57.659,57.673,57.63,57.658,3285.0,BXP
+2023-09-26 11:37:00,57.659,57.682,57.649,57.653,1514.0,BXP
+2023-09-26 11:36:00,57.669,57.682,57.669,57.673,1436.0,BXP
+2023-09-26 11:35:00,57.738,57.741,57.679,57.702,1904.0,BXP
+2023-09-26 11:34:00,57.708,57.732,57.708,57.732,1073.0,BXP
+2023-09-26 11:33:00,57.62,57.682,57.62,57.682,994.0,BXP
+2023-09-26 11:32:00,57.58,57.682,57.58,57.658,6135.0,BXP
+2023-09-26 11:31:00,57.605,57.609,57.58,57.584,970.0,BXP
+2023-09-26 11:30:00,57.644,57.648,57.59,57.614,1032.0,BXP
+2023-09-26 11:29:00,57.679,57.682,57.649,57.658,2032.0,BXP
+2023-09-26 11:28:00,57.61,57.682,57.605,57.682,2471.0,BXP
+2023-09-26 11:27:00,57.58,57.604,57.561,57.604,2708.0,BXP
+2023-09-26 11:26:00,57.639,57.653,57.59,57.599,1626.0,BXP
+2023-09-26 11:25:00,57.669,57.673,57.639,57.653,2389.0,BXP
+2023-09-26 11:24:00,57.639,57.673,57.61,57.673,3236.0,BXP
+2023-09-26 11:23:00,57.654,57.658,57.61,57.618,2692.0,BXP
+2023-09-26 11:22:00,57.669,57.673,57.63,57.653,2665.0,BXP
+2023-09-26 11:21:00,57.684,57.702,57.679,57.692,1910.0,BXP
+2023-09-26 11:20:00,57.748,57.751,57.679,57.692,2355.0,BXP
+2023-09-26 11:19:00,57.728,57.761,57.728,57.761,2711.0,BXP
+2023-09-26 11:18:00,57.728,57.758,57.728,57.758,457.0,BXP
+2023-09-26 11:17:00,57.728,57.751,57.718,57.751,2399.0,BXP
+2023-09-26 11:16:00,57.757,57.761,57.728,57.732,3145.0,BXP
+2023-09-26 11:15:00,57.826,57.83,57.767,57.771,1410.0,BXP
+2023-09-26 11:14:00,57.797,57.84,57.797,57.84,1000.0,BXP
+2023-09-26 11:13:00,57.797,57.8,57.777,57.781,1117.0,BXP
+2023-09-26 11:12:00,57.757,57.81,57.757,57.81,2389.0,BXP
+2023-09-26 11:11:00,57.767,57.81,57.762,57.766,6133.0,BXP
+2023-09-26 11:10:00,57.777,57.781,57.777,57.781,1039.0,BXP
+2023-09-26 11:09:00,57.777,57.795,57.777,57.795,2146.0,BXP
+2023-09-26 11:08:00,57.777,57.84,57.767,57.791,6140.0,BXP
+2023-09-26 11:07:00,57.836,57.84,57.767,57.781,2203.0,BXP
+2023-09-26 11:06:00,57.807,57.85,57.787,57.85,1713.0,BXP
+2023-09-26 11:05:00,57.846,57.85,57.826,57.83,1043.0,BXP
+2023-09-26 11:04:00,57.875,57.879,57.856,57.869,1605.0,BXP
+2023-09-26 11:03:00,57.92,57.923,57.895,57.909,1099.0,BXP
+2023-09-26 11:02:00,57.934,57.968,57.905,57.918,1442.0,BXP
+2023-09-26 11:01:00,57.954,57.977,57.925,57.928,1709.0,BXP
+2023-09-26 11:00:00,57.915,57.977,57.905,57.938,4696.0,BXP
+2023-09-26 10:59:00,57.757,57.815,57.738,57.815,2215.0,BXP
+2023-09-26 10:58:00,57.679,57.741,57.659,57.722,6406.0,BXP
+2023-09-26 10:57:00,57.738,57.741,57.679,57.682,1722.0,BXP
+2023-09-26 10:56:00,57.708,57.776,57.708,57.722,1033.0,BXP
+2023-09-26 10:55:00,57.679,57.741,57.639,57.732,2078.0,BXP
+2023-09-26 10:54:00,57.698,57.702,57.698,57.702,430.0,BXP
+2023-09-26 10:53:00,57.777,57.781,57.708,57.712,2237.0,BXP
+2023-09-26 10:52:00,57.708,57.766,57.708,57.741,1287.0,BXP
+2023-09-26 10:51:00,57.738,57.741,57.738,57.741,1206.0,BXP
+2023-09-26 10:50:00,57.797,57.8,57.738,57.741,1890.0,BXP
+2023-09-26 10:49:00,57.807,57.879,57.807,57.859,2210.0,BXP
+2023-09-26 10:48:00,57.748,57.781,57.748,57.781,464.0,BXP
+2023-09-26 10:47:00,57.698,57.732,57.698,57.722,1612.0,BXP
+2023-09-26 10:46:00,57.767,57.85,57.728,57.732,3760.0,BXP
+2023-09-26 10:45:00,57.748,57.791,57.698,57.712,1938.0,BXP
+2023-09-26 10:44:00,57.669,57.702,57.649,57.702,2165.0,BXP
+2023-09-26 10:43:00,57.551,57.643,57.536,57.643,9168.0,BXP
+2023-09-26 10:42:00,57.561,57.564,57.521,57.525,2497.0,BXP
+2023-09-26 10:41:00,57.63,57.673,57.512,57.579,16838.0,BXP
+2023-09-26 10:40:00,57.6,57.643,57.6,57.633,2517.0,BXP
+2023-09-26 10:39:00,57.59,57.604,57.59,57.603,1149.0,BXP
+2023-09-26 10:38:00,57.639,57.702,57.639,57.668,2688.0,BXP
+2023-09-26 10:37:00,57.61,57.673,57.6,57.653,3327.0,BXP
+2023-09-26 10:36:00,57.649,57.688,57.6,57.633,4815.0,BXP
+2023-09-26 10:35:00,57.689,57.712,57.669,57.676,3059.0,BXP
+2023-09-26 10:34:00,57.748,57.751,57.649,57.712,8444.0,BXP
+2023-09-26 10:33:00,57.812,57.815,57.787,57.791,1715.0,BXP
+2023-09-26 10:32:00,57.826,57.83,57.708,57.8,8457.0,BXP
+2023-09-26 10:31:00,57.826,57.859,57.826,57.854,1989.0,BXP
+2023-09-26 10:30:00,57.807,57.82,57.738,57.81,3161.0,BXP
+2023-09-26 10:29:00,57.856,57.899,57.787,57.82,4776.0,BXP
+2023-09-26 10:28:00,57.856,57.859,57.826,57.85,2560.0,BXP
+2023-09-26 10:27:00,57.797,57.83,57.738,57.83,4364.0,BXP
+2023-09-26 10:26:00,57.819,57.84,57.767,57.82,3225.0,BXP
+2023-09-26 10:25:00,57.836,57.889,57.757,57.81,4494.0,BXP
+2023-09-26 10:24:00,57.895,57.899,57.777,57.795,3828.0,BXP
+2023-09-26 10:23:00,57.905,57.938,57.866,57.884,5106.0,BXP
+2023-09-26 10:22:00,57.698,57.918,57.698,57.918,6823.0,BXP
+2023-09-26 10:21:00,57.492,57.663,57.487,57.663,4616.0,BXP
+2023-09-26 10:20:00,57.58,57.594,57.482,57.505,3232.0,BXP
+2023-09-26 10:19:00,57.58,57.643,57.561,57.614,3373.0,BXP
+2023-09-26 10:18:00,57.679,57.712,57.59,57.594,4477.0,BXP
+2023-09-26 10:17:00,57.816,57.82,57.679,57.682,3191.0,BXP
+2023-09-26 10:16:00,57.944,57.948,57.836,57.84,6230.0,BXP
+2023-09-26 10:15:00,58.052,58.056,57.915,57.918,3488.0,BXP
+2023-09-26 10:14:00,58.18,58.184,58.043,58.091,6512.0,BXP
+2023-09-26 10:13:00,58.22,58.233,58.18,58.184,2091.0,BXP
+2023-09-26 10:12:00,58.29,58.294,58.195,58.213,7423.0,BXP
+2023-09-26 10:11:00,58.387,58.39,58.298,58.302,2100.0,BXP
+2023-09-26 10:10:00,58.416,58.44,58.387,58.39,3133.0,BXP
+2023-09-26 10:09:00,58.456,58.459,58.436,58.44,1646.0,BXP
+2023-09-26 10:08:00,58.416,58.474,58.367,58.474,6698.0,BXP
+2023-09-26 10:07:00,58.426,58.459,58.416,58.445,3842.0,BXP
+2023-09-26 10:06:00,58.416,58.445,58.387,58.44,6064.0,BXP
+2023-09-26 10:05:00,58.259,58.41,58.259,58.41,1414.0,BXP
+2023-09-26 10:04:00,58.239,58.292,58.23,58.292,1019.0,BXP
+2023-09-26 10:03:00,58.323,58.331,58.323,58.331,390.0,BXP
+2023-09-26 10:02:00,58.21,58.302,58.21,58.253,2834.0,BXP
+2023-09-26 10:01:00,58.289,58.381,58.239,58.243,1560.0,BXP
+2023-09-26 10:00:00,58.367,58.371,58.289,58.292,1478.0,BXP
+2023-09-26 09:59:00,58.348,58.351,58.328,58.341,635.0,BXP
+2023-09-26 09:58:00,58.318,58.371,58.308,58.371,1480.0,BXP
+2023-09-26 09:57:00,58.293,58.341,58.293,58.331,1949.0,BXP
+2023-09-26 09:56:00,58.269,58.292,58.254,58.282,1494.0,BXP
+2023-09-26 09:55:00,58.239,58.268,58.205,58.268,2574.0,BXP
+2023-09-26 09:54:00,58.221,58.253,58.221,58.253,1127.0,BXP
+2023-09-26 09:53:00,58.239,58.263,58.151,58.263,3399.0,BXP
+2023-09-26 09:52:00,58.313,58.317,58.289,58.292,1189.0,BXP
+2023-09-26 09:51:00,58.318,58.322,58.21,58.263,1505.0,BXP
+2023-09-26 09:50:00,58.328,58.381,58.308,58.331,2129.0,BXP
+2023-09-26 09:49:00,58.416,58.42,58.328,58.331,679.0,BXP
+2023-09-26 09:48:00,58.377,58.45,58.357,58.361,2825.0,BXP
+2023-09-26 09:47:00,58.387,58.39,58.387,58.39,623.0,BXP
+2023-09-26 09:46:00,58.397,58.4,58.348,58.4,928.0,BXP
+2023-09-26 09:45:00,58.279,58.351,58.269,58.351,1292.0,BXP
+2023-09-26 09:44:00,58.289,58.292,58.279,58.292,1119.0,BXP
+2023-09-26 09:43:00,58.21,58.3,58.21,58.3,1182.0,BXP
+2023-09-26 09:42:00,58.151,58.228,58.141,58.228,1907.0,BXP
+2023-09-26 09:41:00,57.885,58.046,57.885,57.987,2071.0,BXP
+2023-09-26 09:40:00,57.944,57.987,57.944,57.948,1446.0,BXP
+2023-09-26 09:39:00,58.023,58.046,57.856,57.859,2235.0,BXP
+2023-09-26 09:38:00,57.998,58.002,57.905,57.977,1790.0,BXP
+2023-09-26 09:37:00,58.052,58.066,57.905,57.918,4041.0,BXP
+2023-09-26 09:36:00,57.993,58.086,57.993,58.027,1327.0,BXP
+2023-09-26 09:35:00,57.836,58.027,57.767,58.027,2378.0,BXP
+2023-09-26 09:34:00,57.984,57.987,57.866,57.869,1308.0,BXP
+2023-09-26 09:33:00,57.875,57.948,57.875,57.948,823.0,BXP
+2023-09-26 09:32:00,57.846,57.864,57.679,57.795,1515.0,BXP
+2023-09-26 09:31:00,57.875,57.977,57.728,57.732,1895.0,BXP
+2023-09-26 09:30:00,57.807,57.864,57.738,57.775,10156.0,BXP
+2023-09-26 09:26:00,58.416,58.42,58.416,58.42,1.0,BXP
+2023-09-26 09:23:00,58.416,58.42,58.416,58.42,1.0,BXP
+2023-09-26 08:29:00,57.818,57.822,57.818,57.822,5.0,BXP
+2023-09-26 08:02:00,58.652,58.656,58.652,58.656,1.0,BXP
+2023-09-26 08:00:00,58.515,58.518,58.515,58.518,3.0,BXP
+2023-09-25 19:00:00,58.652,58.656,58.652,58.656,145209.0,BXP
+2023-09-25 18:55:00,58.515,58.518,58.515,58.518,7.0,BXP
+2023-09-25 18:35:00,58.613,58.617,58.613,58.617,2.0,BXP
+2023-09-25 18:30:00,58.652,58.656,58.652,58.656,145209.0,BXP
+2023-09-25 18:21:00,58.603,58.617,58.603,58.617,4.0,BXP
+2023-09-25 17:30:00,58.328,58.331,58.328,58.331,2.0,BXP
+2023-09-25 17:01:00,57.777,57.781,57.777,57.781,1.0,BXP
+2023-09-25 16:59:00,58.672,58.676,58.515,58.518,73.0,BXP
+2023-09-25 16:46:00,58.662,58.666,58.515,58.518,2.0,BXP
+2023-09-25 16:38:00,58.672,58.676,58.672,58.676,1.0,BXP
+2023-09-25 16:24:00,60.6,60.603,60.6,60.603,5.0,BXP
+2023-09-25 16:10:00,58.652,58.656,58.652,58.656,145209.0,BXP
+2023-09-25 16:09:00,58.652,58.656,58.652,58.656,1.0,BXP
+2023-09-25 16:08:00,58.682,58.695,58.682,58.695,30.0,BXP
+2023-09-25 16:04:00,58.652,58.656,58.652,58.656,181.0,BXP
+2023-09-25 16:03:00,58.652,58.656,58.652,58.656,40.0,BXP
+2023-09-25 16:02:00,58.652,58.656,58.652,58.656,680.0,BXP
+2023-09-25 16:01:00,58.652,58.656,58.652,58.656,25.0,BXP
+2023-09-25 16:00:00,58.662,58.666,58.643,58.656,303405.0,BXP
+2023-09-25 15:59:00,58.652,58.705,58.633,58.666,37899.0,BXP
+2023-09-25 15:58:00,58.672,58.676,58.633,58.656,16845.0,BXP
+2023-09-25 15:57:00,58.652,58.676,58.628,58.676,11004.0,BXP
+2023-09-25 15:56:00,58.593,58.676,58.593,58.646,11958.0,BXP
+2023-09-25 15:55:00,58.475,58.587,58.456,58.587,14782.0,BXP
+2023-09-25 15:54:00,58.466,58.479,58.456,58.479,6104.0,BXP
+2023-09-25 15:53:00,58.456,58.489,58.436,58.479,14226.0,BXP
+2023-09-25 15:52:00,58.436,58.469,58.431,58.459,7640.0,BXP
+2023-09-25 15:51:00,58.534,58.538,58.436,58.44,7680.0,BXP
+2023-09-25 15:50:00,58.525,58.538,58.456,58.528,12775.0,BXP
+2023-09-25 15:49:00,58.495,58.548,58.485,58.538,7276.0,BXP
+2023-09-25 15:48:00,58.475,58.509,58.475,58.489,4094.0,BXP
+2023-09-25 15:47:00,58.515,58.528,58.475,58.479,5153.0,BXP
+2023-09-25 15:46:00,58.495,58.568,58.475,58.523,6168.0,BXP
+2023-09-25 15:45:00,58.426,58.494,58.426,58.494,4864.0,BXP
+2023-09-25 15:44:00,58.475,58.479,58.426,58.43,5422.0,BXP
+2023-09-25 15:43:00,58.466,58.489,58.466,58.489,2365.0,BXP
+2023-09-25 15:42:00,58.465,58.469,58.436,58.459,1080.0,BXP
+2023-09-25 15:41:00,58.466,58.479,58.446,58.464,2304.0,BXP
+2023-09-25 15:40:00,58.466,58.499,58.456,58.479,4674.0,BXP
+2023-09-25 15:39:00,58.407,58.499,58.407,58.499,2798.0,BXP
+2023-09-25 15:38:00,58.387,58.4,58.377,58.4,5480.0,BXP
+2023-09-25 15:37:00,58.407,58.41,58.367,58.386,3715.0,BXP
+2023-09-25 15:36:00,58.387,58.4,58.382,58.4,1849.0,BXP
+2023-09-25 15:35:00,58.426,58.43,58.387,58.39,2501.0,BXP
+2023-09-25 15:34:00,58.446,58.45,58.416,58.43,2352.0,BXP
+2023-09-25 15:33:00,58.382,58.45,58.382,58.45,3954.0,BXP
+2023-09-25 15:32:00,58.387,58.39,58.357,58.39,2864.0,BXP
+2023-09-25 15:31:00,58.456,58.459,58.377,58.39,3242.0,BXP
+2023-09-25 15:30:00,58.397,58.459,58.377,58.459,10194.0,BXP
+2023-09-25 15:29:00,58.407,58.42,58.357,58.42,5719.0,BXP
+2023-09-25 15:28:00,58.456,58.459,58.397,58.405,5528.0,BXP
+2023-09-25 15:27:00,58.495,58.499,58.475,58.479,2484.0,BXP
+2023-09-25 15:26:00,58.495,58.509,58.48,58.509,1497.0,BXP
+2023-09-25 15:25:00,58.5,58.504,58.5,58.504,443.0,BXP
+2023-09-25 15:24:00,58.436,58.499,58.431,58.499,3646.0,BXP
+2023-09-25 15:23:00,58.51,58.513,58.456,58.469,1670.0,BXP
+2023-09-25 15:22:00,58.5,58.518,58.5,58.513,539.0,BXP
+2023-09-25 15:21:00,58.456,58.509,58.456,58.509,3355.0,BXP
+2023-09-25 15:20:00,58.466,58.469,58.466,58.469,855.0,BXP
+2023-09-25 15:19:00,58.485,58.489,58.466,58.469,2052.0,BXP
+2023-09-25 15:18:00,58.5,58.504,58.5,58.504,1035.0,BXP
+2023-09-25 15:17:00,58.544,58.548,58.475,58.504,2053.0,BXP
+2023-09-25 15:16:00,58.397,58.548,58.397,58.548,2011.0,BXP
+2023-09-25 15:15:00,58.289,58.4,58.289,58.39,6879.0,BXP
+2023-09-25 15:14:00,58.23,58.263,58.22,58.263,2051.0,BXP
+2023-09-25 15:13:00,58.175,58.213,58.175,58.213,2236.0,BXP
+2023-09-25 15:12:00,58.161,58.184,58.121,58.184,5232.0,BXP
+2023-09-25 15:11:00,58.126,58.164,58.121,58.164,1894.0,BXP
+2023-09-25 15:10:00,58.062,58.145,58.062,58.135,5448.0,BXP
+2023-09-25 15:09:00,58.131,58.135,58.072,58.076,2859.0,BXP
+2023-09-25 15:08:00,58.131,58.164,58.131,58.164,2690.0,BXP
+2023-09-25 15:07:00,58.092,58.135,58.082,58.13,4727.0,BXP
+2023-09-25 15:06:00,58.102,58.105,58.092,58.095,1050.0,BXP
+2023-09-25 15:05:00,58.121,58.125,58.092,58.105,1912.0,BXP
+2023-09-25 15:04:00,58.131,58.154,58.111,58.135,2541.0,BXP
+2023-09-25 15:03:00,58.195,58.199,58.111,58.115,2791.0,BXP
+2023-09-25 15:02:00,58.21,58.223,58.19,58.204,3483.0,BXP
+2023-09-25 15:01:00,58.313,58.317,58.22,58.223,2592.0,BXP
+2023-09-25 15:00:00,58.338,58.341,58.308,58.312,1737.0,BXP
+2023-09-25 14:59:00,58.348,58.361,58.348,58.361,1635.0,BXP
+2023-09-25 14:58:00,58.357,58.366,58.339,58.342,3029.0,BXP
+2023-09-25 14:57:00,58.372,58.39,58.367,58.371,2237.0,BXP
+2023-09-25 14:56:00,58.407,58.41,58.372,58.376,2501.0,BXP
+2023-09-25 14:55:00,58.446,58.45,58.416,58.42,1739.0,BXP
+2023-09-25 14:54:00,58.466,58.469,58.466,58.469,275.0,BXP
+2023-09-25 14:53:00,58.466,58.494,58.466,58.489,2348.0,BXP
+2023-09-25 14:52:00,58.475,58.479,58.451,58.454,453.0,BXP
+2023-09-25 14:51:00,58.456,58.479,58.436,58.479,1389.0,BXP
+2023-09-25 14:50:00,58.456,58.489,58.456,58.459,1914.0,BXP
+2023-09-25 14:49:00,58.47,58.474,58.47,58.474,373.0,BXP
+2023-09-25 14:48:00,58.436,58.479,58.436,58.479,3044.0,BXP
+2023-09-25 14:47:00,58.505,58.518,58.436,58.44,3618.0,BXP
+2023-09-25 14:46:00,58.416,58.469,58.416,58.469,2093.0,BXP
+2023-09-25 14:45:00,58.407,58.43,58.397,58.42,1796.0,BXP
+2023-09-25 14:44:00,58.407,58.42,58.387,58.41,2950.0,BXP
+2023-09-25 14:43:00,58.417,58.43,58.416,58.42,1134.0,BXP
+2023-09-25 14:42:00,58.446,58.469,58.416,58.44,2317.0,BXP
+2023-09-25 14:41:00,58.449,58.453,58.416,58.42,1427.0,BXP
+2023-09-25 14:40:00,58.431,58.459,58.418,58.459,2321.0,BXP
+2023-09-25 14:39:00,58.475,58.489,58.431,58.435,2819.0,BXP
+2023-09-25 14:38:00,58.485,58.489,58.456,58.459,1629.0,BXP
+2023-09-25 14:37:00,58.475,58.479,58.466,58.469,366.0,BXP
+2023-09-25 14:36:00,58.456,58.489,58.446,58.479,1913.0,BXP
+2023-09-25 14:35:00,58.436,58.454,58.436,58.44,1344.0,BXP
+2023-09-25 14:34:00,58.416,58.42,58.407,58.42,1793.0,BXP
+2023-09-25 14:33:00,58.407,58.435,58.397,58.43,1731.0,BXP
+2023-09-25 14:32:00,58.369,58.41,58.36,58.4,2914.0,BXP
+2023-09-25 14:31:00,58.382,58.386,58.367,58.386,707.0,BXP
+2023-09-25 14:30:00,58.397,58.4,58.348,58.351,1770.0,BXP
+2023-09-25 14:29:00,58.372,58.381,58.357,58.381,790.0,BXP
+2023-09-25 14:28:00,58.377,58.39,58.357,58.376,1660.0,BXP
+2023-09-25 14:27:00,58.411,58.415,58.387,58.39,1507.0,BXP
+2023-09-25 14:26:00,58.338,58.43,58.338,58.41,2481.0,BXP
+2023-09-25 14:25:00,58.269,58.331,58.259,58.331,3010.0,BXP
+2023-09-25 14:24:00,58.269,58.272,58.269,58.272,318.0,BXP
+2023-09-25 14:23:00,58.27,58.292,58.269,58.292,964.0,BXP
+2023-09-25 14:22:00,58.279,58.287,58.279,58.287,881.0,BXP
+2023-09-25 14:21:00,58.313,58.317,58.313,58.317,316.0,BXP
+2023-09-25 14:20:00,58.313,58.341,58.298,58.302,1297.0,BXP
+2023-09-25 14:19:00,58.289,58.312,58.279,58.297,1498.0,BXP
+2023-09-25 14:18:00,58.328,58.331,58.289,58.292,1941.0,BXP
+2023-09-25 14:17:00,58.328,58.331,58.308,58.327,1457.0,BXP
+2023-09-25 14:16:00,58.308,58.356,58.298,58.356,1458.0,BXP
+2023-09-25 14:15:00,58.333,58.336,58.289,58.312,3435.0,BXP
+2023-09-25 14:14:00,58.318,58.351,58.318,58.351,1472.0,BXP
+2023-09-25 14:13:00,58.303,58.322,58.289,58.292,2027.0,BXP
+2023-09-25 14:12:00,58.348,58.351,58.289,58.302,3597.0,BXP
+2023-09-25 14:11:00,58.357,58.361,58.348,58.361,1229.0,BXP
+2023-09-25 14:10:00,58.348,58.371,58.328,58.351,3405.0,BXP
+2023-09-25 14:09:00,58.377,58.381,58.348,58.352,1251.0,BXP
+2023-09-25 14:08:00,58.377,58.39,58.357,58.361,2585.0,BXP
+2023-09-25 14:07:00,58.407,58.41,58.377,58.381,1569.0,BXP
+2023-09-25 14:06:00,58.436,58.44,58.407,58.41,845.0,BXP
+2023-09-25 14:05:00,58.456,58.459,58.446,58.45,990.0,BXP
+2023-09-25 14:04:00,58.431,58.45,58.416,58.42,2229.0,BXP
+2023-09-25 14:03:00,58.431,58.435,58.416,58.435,553.0,BXP
+2023-09-25 14:02:00,58.466,58.489,58.426,58.43,2360.0,BXP
+2023-09-25 14:01:00,58.475,58.479,58.456,58.469,1504.0,BXP
+2023-09-25 14:00:00,58.446,58.479,58.446,58.479,1531.0,BXP
+2023-09-25 13:58:00,58.407,58.45,58.407,58.414,1346.0,BXP
+2023-09-25 13:57:00,58.397,58.41,58.397,58.41,991.0,BXP
+2023-09-25 13:56:00,58.338,58.39,58.328,58.39,3206.0,BXP
+2023-09-25 13:55:00,58.339,58.361,58.339,58.351,686.0,BXP
+2023-09-25 13:54:00,58.333,58.336,58.323,58.327,756.0,BXP
+2023-09-25 13:53:00,58.338,58.341,58.318,58.322,651.0,BXP
+2023-09-25 13:52:00,58.303,58.341,58.303,58.341,1328.0,BXP
+2023-09-25 13:51:00,58.308,58.312,58.298,58.302,373.0,BXP
+2023-09-25 13:50:00,58.343,58.356,58.328,58.331,1364.0,BXP
+2023-09-25 13:49:00,58.318,58.351,58.318,58.341,619.0,BXP
+2023-09-25 13:48:00,58.289,58.322,58.289,58.322,1814.0,BXP
+2023-09-25 13:47:00,58.348,58.352,58.269,58.272,2090.0,BXP
+2023-09-25 13:46:00,58.318,58.341,58.279,58.331,3844.0,BXP
+2023-09-25 13:45:00,58.318,58.366,58.318,58.33,3165.0,BXP
+2023-09-25 13:44:00,58.377,58.381,58.333,58.336,3018.0,BXP
+2023-09-25 13:43:00,58.367,58.371,58.357,58.361,770.0,BXP
+2023-09-25 13:42:00,58.426,58.43,58.421,58.425,722.0,BXP
+2023-09-25 13:41:00,58.348,58.42,58.348,58.42,1541.0,BXP
+2023-09-25 13:40:00,58.338,58.351,58.318,58.351,2727.0,BXP
+2023-09-25 13:39:00,58.407,58.41,58.338,58.343,806.0,BXP
+2023-09-25 13:38:00,58.308,58.41,58.308,58.39,4649.0,BXP
+2023-09-25 13:37:00,58.298,58.302,58.298,58.302,1447.0,BXP
+2023-09-25 13:36:00,58.319,58.323,58.298,58.302,1383.0,BXP
+2023-09-25 13:35:00,58.338,58.361,58.328,58.331,3318.0,BXP
+2023-09-25 13:34:00,58.318,58.331,58.298,58.331,1807.0,BXP
+2023-09-25 13:33:00,58.328,58.341,58.308,58.341,2980.0,BXP
+2023-09-25 13:32:00,58.328,58.331,58.318,58.322,969.0,BXP
+2023-09-25 13:31:00,58.328,58.341,58.328,58.341,716.0,BXP
+2023-09-25 13:30:00,58.387,58.39,58.348,58.361,1024.0,BXP
+2023-09-25 13:29:00,58.397,58.43,58.387,58.39,1993.0,BXP
+2023-09-25 13:28:00,58.456,58.459,58.372,58.376,2204.0,BXP
+2023-09-25 13:27:00,58.475,58.479,58.456,58.469,1485.0,BXP
+2023-09-25 13:26:00,58.475,58.489,58.475,58.489,1491.0,BXP
+2023-09-25 13:25:00,58.499,58.504,58.475,58.504,1797.0,BXP
+2023-09-25 13:24:00,58.564,58.568,58.485,58.499,1618.0,BXP
+2023-09-25 13:23:00,58.628,58.631,58.564,58.568,1405.0,BXP
+2023-09-25 13:22:00,58.662,58.666,58.613,58.627,3268.0,BXP
+2023-09-25 13:21:00,58.697,58.7,58.672,58.676,2157.0,BXP
+2023-09-25 13:20:00,58.672,58.715,58.672,58.705,1704.0,BXP
+2023-09-25 13:19:00,58.765,58.769,58.672,58.676,3888.0,BXP
+2023-09-25 13:18:00,58.77,58.774,58.77,58.774,158.0,BXP
+2023-09-25 13:17:00,58.77,58.774,58.77,58.774,776.0,BXP
+2023-09-25 13:16:00,58.761,58.804,58.746,58.804,2058.0,BXP
+2023-09-25 13:15:00,58.751,58.774,58.731,58.745,2095.0,BXP
+2023-09-25 13:14:00,58.77,58.774,58.741,58.749,1816.0,BXP
+2023-09-25 13:13:00,58.78,58.784,58.78,58.784,232.0,BXP
+2023-09-25 13:12:00,58.761,58.808,58.761,58.808,4799.0,BXP
+2023-09-25 13:11:00,58.741,58.764,58.741,58.764,2060.0,BXP
+2023-09-25 13:10:00,58.77,58.774,58.731,58.735,1310.0,BXP
+2023-09-25 13:09:00,58.772,58.789,58.761,58.764,903.0,BXP
+2023-09-25 13:08:00,58.795,58.804,58.795,58.804,696.0,BXP
+2023-09-25 13:07:00,58.78,58.813,58.78,58.804,2610.0,BXP
+2023-09-25 13:06:00,58.761,58.764,58.746,58.749,301.0,BXP
+2023-09-25 13:05:00,58.711,58.745,58.711,58.745,521.0,BXP
+2023-09-25 13:04:00,58.662,58.705,58.65,58.705,2724.0,BXP
+2023-09-25 13:03:00,58.721,58.725,58.662,58.666,2875.0,BXP
+2023-09-25 13:02:00,58.751,58.754,58.751,58.754,669.0,BXP
+2023-09-25 13:00:00,58.682,58.725,58.682,58.725,1062.0,BXP
+2023-09-25 12:59:00,58.721,58.725,58.692,58.695,2140.0,BXP
+2023-09-25 12:58:00,58.721,58.74,58.711,58.72,3298.0,BXP
+2023-09-25 12:57:00,58.692,58.695,58.682,58.688,915.0,BXP
+2023-09-25 12:56:00,58.657,58.705,58.657,58.705,1374.0,BXP
+2023-09-25 12:55:00,58.657,58.661,58.633,58.636,2296.0,BXP
+2023-09-25 12:54:00,58.593,58.656,58.593,58.651,2388.0,BXP
+2023-09-25 12:53:00,58.613,58.617,58.564,58.592,1717.0,BXP
+2023-09-25 12:51:00,58.564,58.607,58.559,58.607,1551.0,BXP
+2023-09-25 12:50:00,58.643,58.646,58.584,58.587,678.0,BXP
+2023-09-25 12:49:00,58.652,58.695,58.633,58.666,2748.0,BXP
+2023-09-25 12:47:00,58.702,58.705,58.652,58.656,1799.0,BXP
+2023-09-25 12:46:00,58.741,58.745,58.726,58.73,867.0,BXP
+2023-09-25 12:45:00,58.687,58.735,58.672,58.735,1424.0,BXP
+2023-09-25 12:44:00,58.761,58.799,58.672,58.676,2753.0,BXP
+2023-09-25 12:43:00,58.731,58.784,58.721,58.764,3868.0,BXP
+2023-09-25 12:41:00,58.731,58.735,58.731,58.735,253.0,BXP
+2023-09-25 12:40:00,58.751,58.784,58.751,58.784,997.0,BXP
+2023-09-25 12:39:00,58.643,58.715,58.638,58.715,2113.0,BXP
+2023-09-25 12:38:00,58.584,58.636,58.574,58.636,1716.0,BXP
+2023-09-25 12:37:00,58.593,58.597,58.593,58.597,908.0,BXP
+2023-09-25 12:36:00,58.604,58.612,58.593,58.597,1311.0,BXP
+2023-09-25 12:35:00,58.656,58.66,58.613,58.617,2262.0,BXP
+2023-09-25 12:34:00,58.692,58.695,58.652,58.666,2743.0,BXP
+2023-09-25 12:33:00,58.662,58.676,58.662,58.666,632.0,BXP
+2023-09-25 12:32:00,58.628,58.646,58.623,58.646,1206.0,BXP
+2023-09-25 12:31:00,58.672,58.695,58.613,58.617,3040.0,BXP
+2023-09-25 12:30:00,58.654,58.666,58.654,58.666,582.0,BXP
+2023-09-25 12:29:00,58.652,58.656,58.652,58.656,543.0,BXP
+2023-09-25 12:28:00,58.574,58.617,58.574,58.617,1071.0,BXP
+2023-09-25 12:27:00,58.613,58.617,58.584,58.587,1000.0,BXP
+2023-09-25 12:25:00,58.643,58.666,58.633,58.636,1315.0,BXP
+2023-09-25 12:24:00,58.623,58.651,58.623,58.637,2643.0,BXP
+2023-09-25 12:23:00,58.574,58.597,58.544,58.597,1170.0,BXP
+2023-09-25 12:22:00,58.564,58.597,58.564,58.587,1752.0,BXP
+2023-09-25 12:21:00,58.525,58.534,58.525,58.534,374.0,BXP
+2023-09-25 12:20:00,58.569,58.572,58.515,58.518,1821.0,BXP
+2023-09-25 12:19:00,58.584,58.587,58.574,58.577,598.0,BXP
+2023-09-25 12:18:00,58.593,58.597,58.593,58.597,388.0,BXP
+2023-09-25 12:17:00,58.574,58.597,58.559,58.597,4258.0,BXP
+2023-09-25 12:16:00,58.539,58.577,58.539,58.577,881.0,BXP
+2023-09-25 12:15:00,58.539,58.543,58.515,58.518,263.0,BXP
+2023-09-25 12:14:00,58.475,58.518,58.475,58.518,1425.0,BXP
+2023-09-25 12:13:00,58.407,58.538,58.397,58.499,3631.0,BXP
+2023-09-25 12:12:00,58.436,58.459,58.416,58.42,1722.0,BXP
+2023-09-25 12:11:00,58.416,58.45,58.416,58.43,2639.0,BXP
+2023-09-25 12:10:00,58.37,58.42,58.367,58.4,2419.0,BXP
+2023-09-25 12:09:00,58.436,58.44,58.407,58.41,1417.0,BXP
+2023-09-25 12:08:00,58.416,58.459,58.416,58.42,1060.0,BXP
+2023-09-25 12:07:00,58.485,58.489,58.456,58.459,1816.0,BXP
+2023-09-25 12:06:00,58.554,58.568,58.505,58.509,2352.0,BXP
+2023-09-25 12:05:00,58.515,58.558,58.515,58.543,2891.0,BXP
+2023-09-25 12:04:00,58.505,58.518,58.485,58.518,1353.0,BXP
+2023-09-25 12:03:00,58.495,58.499,58.495,58.499,726.0,BXP
+2023-09-25 12:02:00,58.544,58.55,58.485,58.489,2049.0,BXP
+2023-09-25 12:01:00,58.534,58.568,58.51,58.548,3038.0,BXP
+2023-09-25 12:00:00,58.525,58.558,58.495,58.499,1582.0,BXP
+2023-09-25 11:59:00,58.544,58.559,58.544,58.558,1254.0,BXP
+2023-09-25 11:58:00,58.564,58.568,58.554,58.558,1137.0,BXP
+2023-09-25 11:57:00,58.692,58.695,58.613,58.617,1782.0,BXP
+2023-09-25 11:56:00,58.731,58.735,58.723,58.727,1661.0,BXP
+2023-09-25 11:55:00,58.754,58.764,58.702,58.705,2119.0,BXP
+2023-09-25 11:54:00,58.79,58.813,58.79,58.813,475.0,BXP
+2023-09-25 11:53:00,58.741,58.794,58.741,58.784,2871.0,BXP
+2023-09-25 11:52:00,58.736,58.74,58.736,58.74,1307.0,BXP
+2023-09-25 11:51:00,58.761,58.764,58.741,58.745,864.0,BXP
+2023-09-25 11:50:00,58.721,58.725,58.721,58.725,441.0,BXP
+2023-09-25 11:49:00,58.682,58.725,58.682,58.7,2028.0,BXP
+2023-09-25 11:48:00,58.721,58.725,58.682,58.705,541.0,BXP
+2023-09-25 11:47:00,58.687,58.715,58.687,58.715,947.0,BXP
+2023-09-25 11:46:00,58.692,58.728,58.672,58.728,1901.0,BXP
+2023-09-25 11:45:00,58.633,58.686,58.633,58.686,1651.0,BXP
+2023-09-25 11:44:00,58.633,58.636,58.633,58.636,122.0,BXP
+2023-09-25 11:43:00,58.515,58.646,58.515,58.612,2488.0,BXP
+2023-09-25 11:42:00,58.485,58.499,58.456,58.499,796.0,BXP
+2023-09-25 11:41:00,58.446,58.479,58.446,58.479,600.0,BXP
+2023-09-25 11:40:00,58.426,58.459,58.416,58.459,2388.0,BXP
+2023-09-25 11:38:00,58.446,58.45,58.446,58.45,293.0,BXP
+2023-09-25 11:37:00,58.397,58.4,58.397,58.4,591.0,BXP
+2023-09-25 11:36:00,58.485,58.489,58.436,58.44,794.0,BXP
+2023-09-25 11:35:00,58.416,58.44,58.416,58.44,567.0,BXP
+2023-09-25 11:34:00,58.397,58.4,58.397,58.4,412.0,BXP
+2023-09-25 11:32:00,58.387,58.489,58.387,58.489,3020.0,BXP
+2023-09-25 11:31:00,58.338,58.39,58.338,58.39,1998.0,BXP
+2023-09-25 11:30:00,58.308,58.339,58.308,58.339,1288.0,BXP
+2023-09-25 11:29:00,58.298,58.302,58.298,58.302,756.0,BXP
+2023-09-25 11:28:00,58.367,58.371,58.328,58.336,1396.0,BXP
+2023-09-25 11:27:00,58.416,58.44,58.387,58.39,1693.0,BXP
+2023-09-25 11:26:00,58.436,58.44,58.426,58.44,1184.0,BXP
+2023-09-25 11:25:00,58.475,58.479,58.451,58.454,2099.0,BXP
+2023-09-25 11:24:00,58.466,58.494,58.436,58.469,3719.0,BXP
+2023-09-25 11:23:00,58.466,58.484,58.446,58.459,1321.0,BXP
+2023-09-25 11:22:00,58.515,58.528,58.495,58.499,1828.0,BXP
+2023-09-25 11:21:00,58.534,58.538,58.515,58.518,845.0,BXP
+2023-09-25 11:20:00,58.593,58.607,58.544,58.548,1903.0,BXP
+2023-09-25 11:19:00,58.475,58.538,58.456,58.538,1993.0,BXP
+2023-09-25 11:18:00,58.505,58.558,58.456,58.459,2698.0,BXP
+2023-09-25 11:17:00,58.443,58.489,58.407,58.489,6858.0,BXP
+2023-09-25 11:16:00,58.402,58.425,58.397,58.425,838.0,BXP
+2023-09-25 11:15:00,58.279,58.4,58.274,58.4,8704.0,BXP
+2023-09-25 11:14:00,58.367,58.371,58.318,58.344,1809.0,BXP
+2023-09-25 11:13:00,58.426,58.454,58.367,58.371,3791.0,BXP
+2023-09-25 11:12:00,58.387,58.4,58.357,58.361,1049.0,BXP
+2023-09-25 11:11:00,58.357,58.361,58.348,58.361,1414.0,BXP
+2023-09-25 11:10:00,58.298,58.312,58.269,58.312,4214.0,BXP
+2023-09-25 11:09:00,58.249,58.282,58.249,58.282,1374.0,BXP
+2023-09-25 11:08:00,58.21,58.213,58.21,58.213,387.0,BXP
+2023-09-25 11:07:00,58.142,58.204,58.142,58.204,1456.0,BXP
+2023-09-25 11:06:00,58.111,58.115,58.111,58.115,349.0,BXP
+2023-09-25 11:05:00,58.033,58.105,58.033,58.105,1012.0,BXP
+2023-09-25 11:04:00,57.905,58.017,57.846,58.017,14476.0,BXP
+2023-09-25 11:03:00,57.984,57.987,57.915,57.918,1105.0,BXP
+2023-09-25 11:02:00,57.984,57.987,57.984,57.987,695.0,BXP
+2023-09-25 11:01:00,57.979,57.982,57.954,57.958,965.0,BXP
+2023-09-25 11:00:00,58.072,58.076,58.003,58.007,2998.0,BXP
+2023-09-25 10:59:00,58.013,58.027,58.013,58.027,1403.0,BXP
+2023-09-25 10:58:00,58.032,58.035,57.993,58.022,2275.0,BXP
+2023-09-25 10:57:00,58.003,58.032,58.003,58.032,1204.0,BXP
+2023-09-25 10:56:00,58.013,58.056,58.013,58.017,1968.0,BXP
+2023-09-25 10:55:00,58.023,58.027,57.954,57.982,4234.0,BXP
+2023-09-25 10:54:00,58.102,58.105,58.043,58.046,2424.0,BXP
+2023-09-25 10:53:00,58.092,58.145,58.092,58.145,1144.0,BXP
+2023-09-25 10:52:00,58.151,58.154,58.064,58.103,3782.0,BXP
+2023-09-25 10:51:00,58.126,58.213,58.126,58.154,4232.0,BXP
+2023-09-25 10:50:00,58.249,58.253,58.131,58.15,7240.0,BXP
+2023-09-25 10:49:00,58.259,58.282,58.23,58.243,3546.0,BXP
+2023-09-25 10:48:00,58.26,58.277,58.26,58.272,824.0,BXP
+2023-09-25 10:47:00,58.313,58.341,58.23,58.272,5715.0,BXP
+2023-09-25 10:46:00,58.396,58.4,58.289,58.292,2919.0,BXP
+2023-09-25 10:45:00,58.436,58.44,58.357,58.361,2356.0,BXP
+2023-09-25 10:44:00,58.416,58.42,58.357,58.381,3146.0,BXP
+2023-09-25 10:43:00,58.5,58.504,58.426,58.45,2706.0,BXP
+2023-09-25 10:42:00,58.544,58.548,58.485,58.528,2891.0,BXP
+2023-09-25 10:41:00,58.564,58.597,58.564,58.568,1692.0,BXP
+2023-09-25 10:40:00,58.633,58.651,58.593,58.597,2447.0,BXP
+2023-09-25 10:39:00,58.711,58.715,58.643,58.651,1639.0,BXP
+2023-09-25 10:38:00,58.672,58.774,58.672,58.725,2374.0,BXP
+2023-09-25 10:37:00,58.652,58.695,58.652,58.686,5355.0,BXP
+2023-09-25 10:36:00,58.515,58.695,58.515,58.695,2258.0,BXP
+2023-09-25 10:35:00,58.54,58.548,58.475,58.504,3821.0,BXP
+2023-09-25 10:34:00,58.475,58.538,58.456,58.518,3373.0,BXP
+2023-09-25 10:33:00,58.416,58.45,58.367,58.45,1288.0,BXP
+2023-09-25 10:32:00,58.387,58.45,58.338,58.41,4700.0,BXP
+2023-09-25 10:31:00,58.323,58.371,58.323,58.371,26477.0,BXP
+2023-09-25 10:30:00,58.328,58.371,58.303,58.331,4158.0,BXP
+2023-09-25 10:29:00,58.308,58.331,58.308,58.312,1911.0,BXP
+2023-09-25 10:28:00,58.338,58.341,58.249,58.292,3291.0,BXP
+2023-09-25 10:27:00,58.298,58.351,58.298,58.302,3515.0,BXP
+2023-09-25 10:26:00,58.377,58.381,58.298,58.322,5640.0,BXP
+2023-09-25 10:25:00,58.456,58.459,58.407,58.41,3951.0,BXP
+2023-09-25 10:24:00,58.49,58.499,58.457,58.489,3269.0,BXP
+2023-09-25 10:23:00,58.559,58.572,58.485,58.489,3545.0,BXP
+2023-09-25 10:22:00,58.672,58.676,58.574,58.577,5397.0,BXP
+2023-09-25 10:21:00,58.662,58.705,58.662,58.705,2872.0,BXP
+2023-09-25 10:20:00,58.706,58.71,58.633,58.636,1275.0,BXP
+2023-09-25 10:19:00,58.672,58.715,58.623,58.715,4539.0,BXP
+2023-09-25 10:18:00,58.736,58.843,58.702,58.705,5592.0,BXP
+2023-09-25 10:17:00,58.746,58.749,58.721,58.725,1214.0,BXP
+2023-09-25 10:16:00,58.736,58.759,58.721,58.735,1923.0,BXP
+2023-09-25 10:15:00,58.736,58.74,58.721,58.725,625.0,BXP
+2023-09-25 10:14:00,58.78,58.784,58.711,58.749,2365.0,BXP
+2023-09-25 10:13:00,58.795,58.843,58.741,58.784,2597.0,BXP
+2023-09-25 10:12:00,58.751,58.794,58.741,58.784,4376.0,BXP
+2023-09-25 10:11:00,58.711,58.725,58.711,58.725,1293.0,BXP
+2023-09-25 10:10:00,58.731,58.735,58.662,58.695,3067.0,BXP
+2023-09-25 10:09:00,58.721,58.74,58.721,58.74,1048.0,BXP
+2023-09-25 10:08:00,58.682,58.705,58.682,58.705,3053.0,BXP
+2023-09-25 10:07:00,58.721,58.725,58.682,58.686,1450.0,BXP
+2023-09-25 10:06:00,58.741,58.774,58.702,58.705,1677.0,BXP
+2023-09-25 10:05:00,58.77,58.774,58.751,58.754,958.0,BXP
+2023-09-25 10:04:00,58.81,58.823,58.79,58.794,1182.0,BXP
+2023-09-25 10:03:00,58.682,58.828,58.652,58.764,5533.0,BXP
+2023-09-25 10:02:00,58.888,58.892,58.672,58.676,2849.0,BXP
+2023-09-25 10:01:00,59.041,59.045,58.849,58.863,2363.0,BXP
+2023-09-25 10:00:00,59.065,59.069,59.016,59.069,4349.0,BXP
+2023-09-25 09:59:00,59.12,59.123,59.08,59.094,3148.0,BXP
+2023-09-25 09:58:00,59.105,59.158,59.095,59.099,1479.0,BXP
+2023-09-25 09:57:00,59.154,59.192,59.154,59.158,4141.0,BXP
+2023-09-25 09:56:00,59.09,59.152,59.09,59.133,1588.0,BXP
+2023-09-25 09:55:00,59.154,59.158,59.056,59.089,2381.0,BXP
+2023-09-25 09:54:00,59.164,59.236,59.144,59.148,2736.0,BXP
+2023-09-25 09:53:00,59.242,59.256,59.188,59.217,2135.0,BXP
+2023-09-25 09:52:00,59.105,59.207,59.105,59.192,2811.0,BXP
+2023-09-25 09:51:00,59.046,59.108,59.046,59.108,1594.0,BXP
+2023-09-25 09:50:00,59.139,59.143,59.036,59.04,562.0,BXP
+2023-09-25 09:49:00,59.085,59.128,59.085,59.089,1454.0,BXP
+2023-09-25 09:48:00,58.957,59.049,58.957,59.049,3251.0,BXP
+2023-09-25 09:47:00,59.065,59.128,59.056,59.108,3875.0,BXP
+2023-09-25 09:46:00,59.169,59.226,59.134,59.138,646.0,BXP
+2023-09-25 09:45:00,59.188,59.217,59.144,59.148,659.0,BXP
+2023-09-25 09:44:00,59.37,59.374,59.37,59.374,553.0,BXP
+2023-09-25 09:43:00,59.388,59.392,59.388,59.392,844.0,BXP
+2023-09-25 09:42:00,59.174,59.335,59.174,59.335,1192.0,BXP
+2023-09-25 09:41:00,59.056,59.177,59.026,59.177,3031.0,BXP
+2023-09-25 09:40:00,59.134,59.207,59.105,59.118,1587.0,BXP
+2023-09-25 09:39:00,59.144,59.207,59.095,59.148,1562.0,BXP
+2023-09-25 09:38:00,59.282,59.285,59.242,59.246,439.0,BXP
+2023-09-25 09:37:00,59.311,59.325,59.183,59.187,1029.0,BXP
+2023-09-25 09:36:00,59.39,59.394,59.252,59.295,1765.0,BXP
+2023-09-25 09:35:00,59.311,59.482,59.311,59.482,1505.0,BXP
+2023-09-25 09:34:00,59.056,59.266,59.056,59.167,6665.0,BXP
+2023-09-25 09:33:00,58.987,59.079,58.987,59.01,1289.0,BXP
+2023-09-25 09:32:00,58.834,59.108,58.768,59.0,6007.0,BXP
+2023-09-25 09:31:00,58.786,58.79,58.786,58.79,244.0,BXP
+2023-09-25 09:30:00,58.898,58.902,58.627,58.892,12310.0,BXP
+2023-09-25 09:27:00,58.987,58.99,58.987,58.99,10.0,BXP
+2023-09-25 08:02:00,59.311,59.315,59.311,59.315,1.0,BXP
+2023-09-25 07:34:00,59.203,59.207,59.203,59.207,100.0,BXP
+2023-09-22 19:25:00,59.311,59.315,59.311,59.315,3.0,BXP
+2023-09-22 19:00:00,59.311,59.315,59.311,59.315,247951.0,BXP
+2023-09-22 18:30:00,59.311,59.315,59.311,59.315,247951.0,BXP
+2023-09-22 18:11:00,59.144,59.148,59.144,59.148,240.0,BXP
+2023-09-22 16:38:00,59.311,59.315,59.311,59.315,1.0,BXP
+2023-09-22 16:33:00,59.311,59.315,59.311,59.315,1.0,BXP
+2023-09-22 16:28:00,58.023,58.027,58.023,58.027,3.0,BXP
+2023-09-22 16:22:00,59.311,59.315,59.311,59.315,1.0,BXP
+2023-09-22 16:11:00,59.311,59.315,59.311,59.315,3551.0,BXP
+2023-09-22 16:10:00,59.311,59.315,59.311,59.315,247951.0,BXP
+2023-09-22 16:05:00,59.311,59.315,59.311,59.315,15.0,BXP
+2023-09-22 16:04:00,58.023,58.027,58.023,58.027,1.0,BXP
+2023-09-22 16:02:00,59.311,59.315,59.311,59.315,1211.0,BXP
+2023-09-22 16:01:00,59.311,59.315,59.311,59.315,2026.0,BXP
+2023-09-22 16:00:00,59.321,59.325,59.311,59.315,524280.0,BXP
+2023-09-22 15:59:00,59.415,59.418,59.252,59.325,49202.0,BXP
+2023-09-22 15:58:00,59.429,59.443,59.41,59.413,28635.0,BXP
+2023-09-22 15:57:00,59.439,59.472,59.41,59.433,17206.0,BXP
+2023-09-22 15:56:00,59.464,59.467,59.419,59.433,18882.0,BXP
+2023-09-22 15:55:00,59.39,59.482,59.36,59.463,26146.0,BXP
+2023-09-22 15:54:00,59.38,59.404,59.37,59.374,17828.0,BXP
+2023-09-22 15:53:00,59.37,59.394,59.331,59.384,15536.0,BXP
+2023-09-22 15:52:00,59.429,59.443,59.36,59.364,7572.0,BXP
+2023-09-22 15:51:00,59.469,59.482,59.39,59.433,22375.0,BXP
+2023-09-22 15:50:00,59.488,59.492,59.449,59.472,7129.0,BXP
+2023-09-22 15:49:00,59.449,59.497,59.449,59.497,10404.0,BXP
+2023-09-22 15:48:00,59.469,59.482,59.447,59.453,5651.0,BXP
+2023-09-22 15:47:00,59.528,59.531,59.478,59.482,3549.0,BXP
+2023-09-22 15:46:00,59.596,59.61,59.537,59.551,3462.0,BXP
+2023-09-22 15:45:00,59.518,59.61,59.488,59.61,7959.0,BXP
+2023-09-22 15:44:00,59.537,59.551,59.518,59.541,5653.0,BXP
+2023-09-22 15:43:00,59.616,59.649,59.587,59.595,8916.0,BXP
+2023-09-22 15:42:00,59.7,59.703,59.616,59.635,4359.0,BXP
+2023-09-22 15:41:00,59.744,59.753,59.724,59.753,2267.0,BXP
+2023-09-22 15:40:00,59.793,59.807,59.774,59.777,2711.0,BXP
+2023-09-22 15:39:00,59.793,59.812,59.774,59.787,4511.0,BXP
+2023-09-22 15:38:00,59.754,59.797,59.754,59.787,5825.0,BXP
+2023-09-22 15:37:00,59.744,59.758,59.744,59.748,2130.0,BXP
+2023-09-22 15:36:00,59.724,59.728,59.724,59.728,2171.0,BXP
+2023-09-22 15:35:00,59.793,59.797,59.71,59.713,2696.0,BXP
+2023-09-22 15:34:00,59.882,59.885,59.813,59.817,3552.0,BXP
+2023-09-22 15:33:00,59.921,59.925,59.852,59.885,22295.0,BXP
+2023-09-22 15:32:00,59.921,59.954,59.872,59.895,16976.0,BXP
+2023-09-22 15:31:00,59.921,59.944,59.921,59.935,1799.0,BXP
+2023-09-22 15:30:00,59.892,59.935,59.892,59.925,4881.0,BXP
+2023-09-22 15:29:00,59.921,59.935,59.892,59.895,4129.0,BXP
+2023-09-22 15:28:00,59.951,59.954,59.901,59.91,3917.0,BXP
+2023-09-22 15:27:00,59.896,59.915,59.872,59.915,2935.0,BXP
+2023-09-22 15:26:00,59.865,59.885,59.862,59.885,4778.0,BXP
+2023-09-22 15:25:00,59.892,59.895,59.862,59.871,3995.0,BXP
+2023-09-22 15:24:00,59.852,59.885,59.847,59.885,5800.0,BXP
+2023-09-22 15:23:00,59.813,59.836,59.803,59.836,2428.0,BXP
+2023-09-22 15:22:00,59.793,59.816,59.764,59.816,4748.0,BXP
+2023-09-22 15:21:00,59.862,59.866,59.818,59.821,2097.0,BXP
+2023-09-22 15:20:00,59.896,59.9,59.872,59.876,853.0,BXP
+2023-09-22 15:19:00,59.882,59.895,59.882,59.895,777.0,BXP
+2023-09-22 15:18:00,59.862,59.871,59.862,59.871,1098.0,BXP
+2023-09-22 15:17:00,59.901,59.905,59.837,59.856,2343.0,BXP
+2023-09-22 15:16:00,59.892,59.93,59.882,59.93,4819.0,BXP
+2023-09-22 15:15:00,59.911,59.925,59.892,59.895,1547.0,BXP
+2023-09-22 15:14:00,59.941,59.964,59.911,59.925,3215.0,BXP
+2023-09-22 15:13:00,59.946,59.984,59.941,59.944,1105.0,BXP
+2023-09-22 15:12:00,59.98,59.984,59.946,59.974,2356.0,BXP
+2023-09-22 15:11:00,59.955,59.994,59.911,59.988,6039.0,BXP
+2023-09-22 15:10:00,59.96,59.964,59.951,59.964,1268.0,BXP
+2023-09-22 15:09:00,59.882,59.964,59.882,59.954,6718.0,BXP
+2023-09-22 15:08:00,59.783,59.895,59.783,59.851,4191.0,BXP
+2023-09-22 15:07:00,59.734,59.758,59.734,59.758,1120.0,BXP
+2023-09-22 15:06:00,59.705,59.728,59.705,59.728,2497.0,BXP
+2023-09-22 15:05:00,59.698,59.701,59.675,59.699,3753.0,BXP
+2023-09-22 15:04:00,59.705,59.718,59.695,59.699,784.0,BXP
+2023-09-22 15:03:00,59.754,59.767,59.714,59.718,3276.0,BXP
+2023-09-22 15:02:00,59.734,59.758,59.714,59.758,3008.0,BXP
+2023-09-22 15:01:00,59.655,59.713,59.655,59.708,832.0,BXP
+2023-09-22 15:00:00,59.547,59.649,59.547,59.649,5796.0,BXP
+2023-09-22 14:59:00,59.537,59.551,59.528,59.544,2887.0,BXP
+2023-09-22 14:58:00,59.596,59.6,59.547,59.551,3030.0,BXP
+2023-09-22 14:57:00,59.596,59.61,59.596,59.61,1240.0,BXP
+2023-09-22 14:56:00,59.567,59.6,59.567,59.59,2298.0,BXP
+2023-09-22 14:55:00,59.587,59.59,59.567,59.571,1011.0,BXP
+2023-09-22 14:54:00,59.587,59.6,59.587,59.6,370.0,BXP
+2023-09-22 14:53:00,59.596,59.6,59.596,59.6,921.0,BXP
+2023-09-22 14:52:00,59.537,59.6,59.528,59.6,5967.0,BXP
+2023-09-22 14:51:00,59.528,59.536,59.508,59.536,3170.0,BXP
+2023-09-22 14:50:00,59.533,59.536,59.518,59.522,942.0,BXP
+2023-09-22 14:49:00,59.546,59.551,59.546,59.551,525.0,BXP
+2023-09-22 14:48:00,59.519,59.523,59.519,59.523,1232.0,BXP
+2023-09-22 14:47:00,59.517,59.541,59.517,59.541,1695.0,BXP
+2023-09-22 14:46:00,59.488,59.512,59.488,59.512,1145.0,BXP
+2023-09-22 14:45:00,59.459,59.492,59.459,59.492,1808.0,BXP
+2023-09-22 14:44:00,59.469,59.482,59.469,59.482,779.0,BXP
+2023-09-22 14:43:00,59.498,59.502,59.464,59.468,2129.0,BXP
+2023-09-22 14:42:00,59.528,59.531,59.508,59.512,847.0,BXP
+2023-09-22 14:41:00,59.547,59.561,59.537,59.546,1320.0,BXP
+2023-09-22 14:40:00,59.508,59.541,59.483,59.541,6408.0,BXP
+2023-09-22 14:39:00,59.511,59.514,59.508,59.512,355.0,BXP
+2023-09-22 14:38:00,59.508,59.512,59.478,59.497,3007.0,BXP
+2023-09-22 14:37:00,59.537,59.541,59.518,59.522,1055.0,BXP
+2023-09-22 14:36:00,59.589,59.593,59.528,59.531,2294.0,BXP
+2023-09-22 14:35:00,59.567,59.6,59.567,59.6,782.0,BXP
+2023-09-22 14:34:00,59.518,59.551,59.518,59.551,1594.0,BXP
+2023-09-22 14:33:00,59.449,59.492,59.449,59.492,2229.0,BXP
+2023-09-22 14:32:00,59.528,59.551,59.449,59.453,3799.0,BXP
+2023-09-22 14:31:00,59.508,59.522,59.498,59.512,2029.0,BXP
+2023-09-22 14:30:00,59.488,59.512,59.488,59.492,2139.0,BXP
+2023-09-22 14:29:00,59.474,59.492,59.474,59.477,1088.0,BXP
+2023-09-22 14:28:00,59.444,59.477,59.444,59.475,4329.0,BXP
+2023-09-22 14:27:00,59.478,59.482,59.459,59.463,758.0,BXP
+2023-09-22 14:25:00,59.518,59.522,59.478,59.482,3032.0,BXP
+2023-09-22 14:24:00,59.41,59.476,59.41,59.476,2500.0,BXP
+2023-09-22 14:23:00,59.37,59.394,59.36,59.394,3320.0,BXP
+2023-09-22 14:22:00,59.4,59.408,59.37,59.374,2110.0,BXP
+2023-09-22 14:21:00,59.41,59.413,59.41,59.413,269.0,BXP
+2023-09-22 14:20:00,59.41,59.433,59.41,59.423,1802.0,BXP
+2023-09-22 14:19:00,59.439,59.443,59.4,59.413,2481.0,BXP
+2023-09-22 14:17:00,59.429,59.453,59.41,59.413,1409.0,BXP
+2023-09-22 14:16:00,59.469,59.472,59.429,59.443,2532.0,BXP
+2023-09-22 14:15:00,59.498,59.502,59.48,59.484,1334.0,BXP
+2023-09-22 14:14:00,59.449,59.512,59.449,59.502,3683.0,BXP
+2023-09-22 14:13:00,59.449,59.453,59.439,59.443,1544.0,BXP
+2023-09-22 14:12:00,59.488,59.492,59.419,59.423,2396.0,BXP
+2023-09-22 14:11:00,59.518,59.531,59.459,59.472,3985.0,BXP
+2023-09-22 14:10:00,59.518,59.522,59.508,59.512,1127.0,BXP
+2023-09-22 14:09:00,59.592,59.595,59.537,59.541,4409.0,BXP
+2023-09-22 14:08:00,59.587,59.6,59.582,59.6,861.0,BXP
+2023-09-22 14:07:00,59.547,59.61,59.537,59.581,8234.0,BXP
+2023-09-22 14:06:00,59.552,59.561,59.537,59.556,1550.0,BXP
+2023-09-22 14:05:00,59.537,59.561,59.537,59.551,1812.0,BXP
+2023-09-22 14:04:00,59.537,59.541,59.537,59.541,526.0,BXP
+2023-09-22 14:03:00,59.528,59.536,59.518,59.531,2003.0,BXP
+2023-09-22 14:02:00,59.528,59.531,59.483,59.492,2252.0,BXP
+2023-09-22 14:01:00,59.557,59.561,59.518,59.531,2605.0,BXP
+2023-09-22 14:00:00,59.567,59.59,59.567,59.59,1374.0,BXP
+2023-09-22 13:59:00,59.547,59.581,59.547,59.571,2031.0,BXP
+2023-09-22 13:58:00,59.547,59.561,59.537,59.541,2244.0,BXP
+2023-09-22 13:57:00,59.528,59.551,59.528,59.551,662.0,BXP
+2023-09-22 13:56:00,59.528,59.561,59.528,59.561,1357.0,BXP
+2023-09-22 13:55:00,59.537,59.561,59.508,59.512,1474.0,BXP
+2023-09-22 13:54:00,59.577,59.581,59.577,59.581,529.0,BXP
+2023-09-22 13:53:00,59.596,59.6,59.567,59.571,1595.0,BXP
+2023-09-22 13:51:00,59.606,59.64,59.587,59.64,3142.0,BXP
+2023-09-22 13:50:00,59.56,59.59,59.56,59.585,2333.0,BXP
+2023-09-22 13:49:00,59.498,59.541,59.498,59.541,1709.0,BXP
+2023-09-22 13:48:00,59.488,59.492,59.488,59.492,566.0,BXP
+2023-09-22 13:47:00,59.528,59.551,59.488,59.492,2052.0,BXP
+2023-09-22 13:46:00,59.528,59.571,59.528,59.571,1733.0,BXP
+2023-09-22 13:45:00,59.469,59.522,59.469,59.522,3457.0,BXP
+2023-09-22 13:44:00,59.478,59.502,59.478,59.502,597.0,BXP
+2023-09-22 13:43:00,59.543,59.547,59.508,59.512,777.0,BXP
+2023-09-22 13:42:00,59.557,59.561,59.522,59.541,1969.0,BXP
+2023-09-22 13:41:00,59.626,59.63,59.587,59.59,699.0,BXP
+2023-09-22 13:40:00,59.606,59.64,59.592,59.64,1152.0,BXP
+2023-09-22 13:39:00,59.557,59.59,59.557,59.576,2373.0,BXP
+2023-09-22 13:38:00,59.675,59.679,59.567,59.571,3044.0,BXP
+2023-09-22 13:37:00,59.705,59.708,59.685,59.689,1082.0,BXP
+2023-09-22 13:36:00,59.734,59.748,59.724,59.728,3434.0,BXP
+2023-09-22 13:35:00,59.724,59.748,59.724,59.748,1903.0,BXP
+2023-09-22 13:34:00,59.695,59.728,59.675,59.708,3006.0,BXP
+2023-09-22 13:33:00,59.705,59.708,59.695,59.699,2307.0,BXP
+2023-09-22 13:31:00,59.685,59.689,59.685,59.689,309.0,BXP
+2023-09-22 13:30:00,59.724,59.728,59.665,59.689,2050.0,BXP
+2023-09-22 13:29:00,59.754,59.777,59.744,59.748,2464.0,BXP
+2023-09-22 13:28:00,59.675,59.738,59.675,59.738,2849.0,BXP
+2023-09-22 13:27:00,59.655,59.659,59.655,59.659,241.0,BXP
+2023-09-22 13:26:00,59.626,59.669,59.626,59.669,3223.0,BXP
+2023-09-22 13:25:00,59.626,59.649,59.626,59.63,1064.0,BXP
+2023-09-22 13:24:00,59.66,59.664,59.626,59.654,1694.0,BXP
+2023-09-22 13:23:00,59.675,59.679,59.675,59.679,694.0,BXP
+2023-09-22 13:21:00,59.734,59.753,59.734,59.748,1462.0,BXP
+2023-09-22 13:20:00,59.764,59.767,59.724,59.728,1140.0,BXP
+2023-09-22 13:19:00,59.793,59.797,59.774,59.777,1317.0,BXP
+2023-09-22 13:18:00,59.862,59.866,59.803,59.812,2291.0,BXP
+2023-09-22 13:17:00,59.97,59.974,59.842,59.851,5954.0,BXP
+2023-09-22 13:16:00,59.99,59.995,59.98,59.995,615.0,BXP
+2023-09-22 13:15:00,60.003,60.011,59.99,59.994,1188.0,BXP
+2023-09-22 13:14:00,59.985,59.994,59.97,59.994,2394.0,BXP
+2023-09-22 13:13:00,60.01,60.013,59.96,59.974,2156.0,BXP
+2023-09-22 13:12:00,59.975,59.994,59.975,59.994,1058.0,BXP
+2023-09-22 13:11:00,59.882,59.944,59.875,59.944,2038.0,BXP
+2023-09-22 13:10:00,59.883,59.886,59.862,59.866,1065.0,BXP
+2023-09-22 13:09:00,59.911,59.915,59.872,59.885,2205.0,BXP
+2023-09-22 13:08:00,59.892,59.905,59.882,59.895,2900.0,BXP
+2023-09-22 13:07:00,59.901,59.915,59.901,59.915,1822.0,BXP
+2023-09-22 13:06:00,59.892,59.944,59.892,59.924,1238.0,BXP
+2023-09-22 13:05:00,59.852,59.856,59.852,59.856,427.0,BXP
+2023-09-22 13:04:00,59.813,59.856,59.813,59.826,916.0,BXP
+2023-09-22 13:02:00,59.775,59.797,59.775,59.797,510.0,BXP
+2023-09-22 13:01:00,59.675,59.767,59.675,59.767,2317.0,BXP
+2023-09-22 13:00:00,59.636,59.679,59.636,59.679,1613.0,BXP
+2023-09-22 12:59:00,59.616,59.62,59.616,59.62,427.0,BXP
+2023-09-22 12:58:00,59.606,59.61,59.596,59.6,1156.0,BXP
+2023-09-22 12:56:00,59.547,59.6,59.547,59.6,2193.0,BXP
+2023-09-22 12:55:00,59.606,59.61,59.528,59.531,2496.0,BXP
+2023-09-22 12:54:00,59.616,59.62,59.596,59.6,676.0,BXP
+2023-09-22 12:53:00,59.606,59.649,59.606,59.63,4112.0,BXP
+2023-09-22 12:52:00,59.631,59.64,59.606,59.61,2805.0,BXP
+2023-09-22 12:51:00,59.606,59.635,59.606,59.63,629.0,BXP
+2023-09-22 12:50:00,59.655,59.659,59.606,59.61,1655.0,BXP
+2023-09-22 12:49:00,59.665,59.669,59.646,59.649,969.0,BXP
+2023-09-22 12:48:00,59.724,59.728,59.685,59.689,922.0,BXP
+2023-09-22 12:47:00,59.774,59.777,59.744,59.748,1541.0,BXP
+2023-09-22 12:46:00,59.774,59.777,59.774,59.777,237.0,BXP
+2023-09-22 12:45:00,59.769,59.787,59.769,59.777,1515.0,BXP
+2023-09-22 12:44:00,59.793,59.797,59.754,59.767,1056.0,BXP
+2023-09-22 12:43:00,59.833,59.836,59.793,59.797,2644.0,BXP
+2023-09-22 12:42:00,59.882,59.885,59.833,59.841,1176.0,BXP
+2023-09-22 12:41:00,59.892,59.932,59.892,59.905,1144.0,BXP
+2023-09-22 12:40:00,59.99,59.994,59.911,59.915,1283.0,BXP
+2023-09-22 12:39:00,59.97,59.974,59.951,59.954,2631.0,BXP
+2023-09-22 12:38:00,59.97,59.974,59.964,59.974,945.0,BXP
+2023-09-22 12:37:00,59.852,59.964,59.852,59.964,3198.0,BXP
+2023-09-22 12:36:00,59.842,59.856,59.842,59.856,327.0,BXP
+2023-09-22 12:35:00,59.636,59.846,59.636,59.846,10624.0,BXP
+2023-09-22 12:34:00,59.626,59.649,59.626,59.649,1320.0,BXP
+2023-09-22 12:32:00,59.552,59.659,59.552,59.659,2556.0,BXP
+2023-09-22 12:31:00,59.498,59.531,59.498,59.531,2085.0,BXP
+2023-09-22 12:30:00,59.528,59.531,59.478,59.482,2228.0,BXP
+2023-09-22 12:29:00,59.537,59.541,59.537,59.541,162.0,BXP
+2023-09-22 12:27:00,59.478,59.512,59.459,59.502,3716.0,BXP
+2023-09-22 12:26:00,59.518,59.522,59.498,59.502,714.0,BXP
+2023-09-22 12:25:00,59.498,59.522,59.459,59.522,2409.0,BXP
+2023-09-22 12:24:00,59.547,59.551,59.508,59.512,843.0,BXP
+2023-09-22 12:22:00,59.523,59.551,59.523,59.541,1465.0,BXP
+2023-09-22 12:21:00,59.596,59.6,59.528,59.531,3803.0,BXP
+2023-09-22 12:20:00,59.567,59.61,59.567,59.61,1177.0,BXP
+2023-09-22 12:19:00,59.574,59.581,59.549,59.553,3110.0,BXP
+2023-09-22 12:18:00,59.498,59.502,59.498,59.502,337.0,BXP
+2023-09-22 12:17:00,59.508,59.512,59.508,59.512,1031.0,BXP
+2023-09-22 12:16:00,59.427,59.482,59.427,59.482,3001.0,BXP
+2023-09-22 12:15:00,59.341,59.463,59.331,59.463,5988.0,BXP
+2023-09-22 12:14:00,59.321,59.335,59.321,59.325,1739.0,BXP
+2023-09-22 12:13:00,59.321,59.335,59.321,59.325,928.0,BXP
+2023-09-22 12:12:00,59.341,59.344,59.331,59.335,1825.0,BXP
+2023-09-22 12:11:00,59.331,59.344,59.321,59.335,1370.0,BXP
+2023-09-22 12:10:00,59.41,59.413,59.351,59.354,2977.0,BXP
+2023-09-22 12:09:00,59.36,59.408,59.36,59.408,3522.0,BXP
+2023-09-22 12:08:00,59.415,59.418,59.385,59.404,1318.0,BXP
+2023-09-22 12:07:00,59.488,59.492,59.38,59.384,2264.0,BXP
+2023-09-22 12:06:00,59.517,59.521,59.498,59.502,612.0,BXP
+2023-09-22 12:05:00,59.528,59.531,59.508,59.512,919.0,BXP
+2023-09-22 12:04:00,59.518,59.59,59.518,59.561,4006.0,BXP
+2023-09-22 12:03:00,59.537,59.541,59.469,59.472,1743.0,BXP
+2023-09-22 12:02:00,59.557,59.561,59.552,59.556,1344.0,BXP
+2023-09-22 12:01:00,59.533,59.566,59.533,59.566,3014.0,BXP
+2023-09-22 12:00:00,59.557,59.561,59.528,59.531,1278.0,BXP
+2023-09-22 11:59:00,59.592,59.595,59.528,59.59,4564.0,BXP
+2023-09-22 11:57:00,59.675,59.679,59.596,59.6,1203.0,BXP
+2023-09-22 11:56:00,59.769,59.777,59.695,59.699,4859.0,BXP
+2023-09-22 11:55:00,59.77,59.773,59.744,59.767,1831.0,BXP
+2023-09-22 11:54:00,59.774,59.787,59.764,59.767,957.0,BXP
+2023-09-22 11:53:00,59.813,59.817,59.774,59.777,2278.0,BXP
+2023-09-22 11:52:00,59.857,59.861,59.857,59.861,446.0,BXP
+2023-09-22 11:51:00,59.872,59.876,59.862,59.866,1271.0,BXP
+2023-09-22 11:50:00,59.842,59.846,59.842,59.846,1423.0,BXP
+2023-09-22 11:49:00,59.823,59.856,59.793,59.856,4590.0,BXP
+2023-09-22 11:48:00,59.842,59.846,59.833,59.846,1428.0,BXP
+2023-09-22 11:47:00,59.852,59.885,59.852,59.856,1427.0,BXP
+2023-09-22 11:46:00,59.892,59.895,59.842,59.846,1135.0,BXP
+2023-09-22 11:44:00,59.921,59.925,59.872,59.903,2195.0,BXP
+2023-09-22 11:43:00,59.951,59.974,59.946,59.954,2157.0,BXP
+2023-09-22 11:42:00,59.96,59.964,59.96,59.964,461.0,BXP
+2023-09-22 11:41:00,60.014,60.018,59.97,59.984,1943.0,BXP
+2023-09-22 11:40:00,60.029,60.053,60.0,60.003,2672.0,BXP
+2023-09-22 11:39:00,59.941,59.984,59.921,59.984,1132.0,BXP
+2023-09-22 11:38:00,59.931,59.935,59.931,59.935,382.0,BXP
+2023-09-22 11:37:00,59.852,59.915,59.852,59.915,2814.0,BXP
+2023-09-22 11:36:00,59.81,59.846,59.793,59.846,4440.0,BXP
+2023-09-22 11:35:00,59.734,59.748,59.734,59.748,790.0,BXP
+2023-09-22 11:34:00,59.724,59.728,59.675,59.699,2121.0,BXP
+2023-09-22 11:33:00,59.705,59.708,59.705,59.708,390.0,BXP
+2023-09-22 11:32:00,59.646,59.669,59.626,59.669,1421.0,BXP
+2023-09-22 11:31:00,59.587,59.62,59.587,59.62,1396.0,BXP
+2023-09-22 11:30:00,59.587,59.62,59.566,59.57,3342.0,BXP
+2023-09-22 11:29:00,59.606,59.61,59.606,59.61,392.0,BXP
+2023-09-22 11:28:00,59.655,59.659,59.596,59.6,1417.0,BXP
+2023-09-22 11:27:00,59.714,59.718,59.621,59.659,4566.0,BXP
+2023-09-22 11:26:00,59.675,59.738,59.675,59.738,1185.0,BXP
+2023-09-22 11:25:00,59.562,59.669,59.562,59.669,6544.0,BXP
+2023-09-22 11:24:00,59.547,59.571,59.547,59.566,1454.0,BXP
+2023-09-22 11:23:00,59.587,59.59,59.567,59.571,1065.0,BXP
+2023-09-22 11:22:00,59.616,59.62,59.587,59.59,1589.0,BXP
+2023-09-22 11:21:00,59.664,59.668,59.616,59.659,1330.0,BXP
+2023-09-22 11:20:00,59.68,59.684,59.665,59.669,1092.0,BXP
+2023-09-22 11:19:00,59.754,59.767,59.68,59.684,2234.0,BXP
+2023-09-22 11:18:00,59.763,59.782,59.763,59.782,1173.0,BXP
+2023-09-22 11:17:00,59.813,59.817,59.783,59.817,2984.0,BXP
+2023-09-22 11:16:00,59.788,59.805,59.788,59.797,1325.0,BXP
+2023-09-22 11:15:00,59.823,59.826,59.774,59.811,2618.0,BXP
+2023-09-22 11:14:00,59.813,59.826,59.813,59.826,935.0,BXP
+2023-09-22 11:13:00,59.842,59.846,59.842,59.846,815.0,BXP
+2023-09-22 11:12:00,59.754,59.836,59.754,59.836,1434.0,BXP
+2023-09-22 11:11:00,59.813,59.817,59.724,59.728,2839.0,BXP
+2023-09-22 11:10:00,59.813,59.826,59.783,59.826,2312.0,BXP
+2023-09-22 11:09:00,59.857,59.861,59.793,59.807,5109.0,BXP
+2023-09-22 11:08:00,59.842,59.866,59.842,59.861,1108.0,BXP
+2023-09-22 11:07:00,59.764,59.866,59.734,59.866,1831.0,BXP
+2023-09-22 11:06:00,59.616,59.777,59.616,59.762,4779.0,BXP
+2023-09-22 11:05:00,59.655,59.659,59.596,59.62,2369.0,BXP
+2023-09-22 11:04:00,59.675,59.679,59.646,59.674,2379.0,BXP
+2023-09-22 11:03:00,59.803,59.817,59.665,59.708,6244.0,BXP
+2023-09-22 11:02:00,59.813,59.836,59.783,59.836,2993.0,BXP
+2023-09-22 11:01:00,59.813,59.817,59.724,59.807,5819.0,BXP
+2023-09-22 11:00:00,59.901,59.954,59.813,59.836,7278.0,BXP
+2023-09-22 10:59:00,59.705,59.915,59.705,59.905,15922.0,BXP
+2023-09-22 10:58:00,59.695,59.738,59.675,59.738,489.0,BXP
+2023-09-22 10:57:00,59.744,59.748,59.714,59.718,1097.0,BXP
+2023-09-22 10:56:00,59.754,59.767,59.754,59.767,497.0,BXP
+2023-09-22 10:55:00,59.642,59.748,59.642,59.748,1984.0,BXP
+2023-09-22 10:54:00,59.651,59.654,59.596,59.649,2471.0,BXP
+2023-09-22 10:53:00,59.675,59.679,59.675,59.679,381.0,BXP
+2023-09-22 10:52:00,59.778,59.782,59.616,59.635,6068.0,BXP
+2023-09-22 10:51:00,59.842,59.856,59.764,59.782,3680.0,BXP
+2023-09-22 10:50:00,59.852,59.876,59.852,59.866,1627.0,BXP
+2023-09-22 10:49:00,59.813,59.861,59.813,59.861,3052.0,BXP
+2023-09-22 10:48:00,59.754,59.856,59.754,59.841,2975.0,BXP
+2023-09-22 10:47:00,59.764,59.767,59.744,59.748,687.0,BXP
+2023-09-22 10:46:00,59.646,59.728,59.646,59.728,1163.0,BXP
+2023-09-22 10:45:00,59.616,59.679,59.587,59.64,5699.0,BXP
+2023-09-22 10:44:00,59.611,59.615,59.611,59.615,915.0,BXP
+2023-09-22 10:43:00,59.567,59.605,59.557,59.605,2879.0,BXP
+2023-09-22 10:42:00,59.557,59.581,59.557,59.581,1024.0,BXP
+2023-09-22 10:41:00,59.478,59.551,59.478,59.551,3128.0,BXP
+2023-09-22 10:40:00,59.449,59.472,59.419,59.443,2187.0,BXP
+2023-09-22 10:39:00,59.36,59.453,59.321,59.443,5174.0,BXP
+2023-09-22 10:38:00,59.439,59.453,59.301,59.305,2681.0,BXP
+2023-09-22 10:37:00,59.38,59.399,59.341,59.399,718.0,BXP
+2023-09-22 10:36:00,59.311,59.443,59.282,59.335,9693.0,BXP
+2023-09-22 10:35:00,59.4,59.404,59.282,59.285,3873.0,BXP
+2023-09-22 10:34:00,59.213,59.472,59.213,59.413,6917.0,BXP
+2023-09-22 10:33:00,59.272,59.295,59.233,59.236,1754.0,BXP
+2023-09-22 10:32:00,59.351,59.374,59.272,59.276,4322.0,BXP
+2023-09-22 10:31:00,59.08,59.354,59.08,59.354,3074.0,BXP
+2023-09-22 10:30:00,59.056,59.069,59.036,59.069,2845.0,BXP
+2023-09-22 10:29:00,59.075,59.099,59.056,59.059,3126.0,BXP
+2023-09-22 10:28:00,59.129,59.148,59.115,59.118,1043.0,BXP
+2023-09-22 10:27:00,58.987,59.158,58.987,59.108,6119.0,BXP
+2023-09-22 10:26:00,58.938,58.99,58.918,58.981,2551.0,BXP
+2023-09-22 10:25:00,58.957,58.961,58.918,58.951,4445.0,BXP
+2023-09-22 10:24:00,58.928,58.981,58.928,58.961,3981.0,BXP
+2023-09-22 10:23:00,58.81,58.951,58.81,58.922,5753.0,BXP
+2023-09-22 10:22:00,58.775,58.813,58.761,58.804,3193.0,BXP
+2023-09-22 10:21:00,58.844,58.853,58.761,58.764,2628.0,BXP
+2023-09-22 10:20:00,58.898,58.931,58.839,58.853,5765.0,BXP
+2023-09-22 10:19:00,58.898,58.922,58.874,58.912,4984.0,BXP
+2023-09-22 10:18:00,58.925,58.941,58.879,58.887,4315.0,BXP
+2023-09-22 10:17:00,58.942,58.946,58.908,58.912,3677.0,BXP
+2023-09-22 10:16:00,59.016,59.04,58.918,58.931,6014.0,BXP
+2023-09-22 10:15:00,59.037,59.041,58.977,59.02,5104.0,BXP
+2023-09-22 10:14:00,59.085,59.118,59.006,59.015,7648.0,BXP
+2023-09-22 10:13:00,59.085,59.128,59.075,59.099,5184.0,BXP
+2023-09-22 10:12:00,58.997,59.108,58.967,59.099,10124.0,BXP
+2023-09-22 10:11:00,59.065,59.069,59.006,59.01,6459.0,BXP
+2023-09-22 10:10:00,59.124,59.138,59.085,59.089,2577.0,BXP
+2023-09-22 10:09:00,59.183,59.207,59.115,59.118,4115.0,BXP
+2023-09-22 10:08:00,59.223,59.231,59.183,59.187,6786.0,BXP
+2023-09-22 10:07:00,59.174,59.251,59.174,59.236,8445.0,BXP
+2023-09-22 10:06:00,59.174,59.227,59.174,59.197,6584.0,BXP
+2023-09-22 10:05:00,59.144,59.177,59.095,59.177,5781.0,BXP
+2023-09-22 10:04:00,59.1,59.153,59.085,59.153,5404.0,BXP
+2023-09-22 10:03:00,59.174,59.177,59.085,59.118,7400.0,BXP
+2023-09-22 10:02:00,59.203,59.226,59.144,59.197,5086.0,BXP
+2023-09-22 10:01:00,59.233,59.246,59.154,59.172,3353.0,BXP
+2023-09-22 10:00:00,59.144,59.246,59.144,59.207,2361.0,BXP
+2023-09-22 09:59:00,59.262,59.285,59.164,59.167,2071.0,BXP
+2023-09-22 09:58:00,59.124,59.207,59.095,59.187,4360.0,BXP
+2023-09-22 09:57:00,58.928,59.138,58.918,59.138,2557.0,BXP
+2023-09-22 09:56:00,58.859,58.961,58.731,58.961,4311.0,BXP
+2023-09-22 09:55:00,58.77,58.914,58.77,58.858,2906.0,BXP
+2023-09-22 09:54:00,58.682,58.774,58.652,58.774,3533.0,BXP
+2023-09-22 09:53:00,58.844,58.848,58.711,58.715,2520.0,BXP
+2023-09-22 09:52:00,58.888,58.966,58.879,58.882,5540.0,BXP
+2023-09-22 09:51:00,59.056,59.094,58.928,58.931,1605.0,BXP
+2023-09-22 09:50:00,59.006,59.099,58.923,59.099,4469.0,BXP
+2023-09-22 09:49:00,58.79,58.951,58.751,58.951,16654.0,BXP
+2023-09-22 09:48:00,58.888,58.912,58.761,58.813,2232.0,BXP
+2023-09-22 09:47:00,58.869,59.01,58.869,58.951,5628.0,BXP
+2023-09-22 09:46:00,58.952,58.971,58.869,58.872,2272.0,BXP
+2023-09-22 09:45:00,58.721,58.946,58.652,58.946,3859.0,BXP
+2023-09-22 09:44:00,58.78,58.912,58.584,58.754,17727.0,BXP
+2023-09-22 09:43:00,58.888,58.912,58.731,58.754,8187.0,BXP
+2023-09-22 09:42:00,58.987,58.99,58.82,58.823,5197.0,BXP
+2023-09-22 09:41:00,59.105,59.123,58.908,58.931,11788.0,BXP
+2023-09-22 09:40:00,59.454,59.51,59.301,59.315,4402.0,BXP
+2023-09-22 09:39:00,59.508,59.551,59.419,59.502,4059.0,BXP
+2023-09-22 09:38:00,59.596,59.6,59.528,59.551,3218.0,BXP
+2023-09-22 09:37:00,59.675,59.718,59.646,59.649,1170.0,BXP
+2023-09-22 09:36:00,59.557,59.635,59.557,59.635,941.0,BXP
+2023-09-22 09:35:00,59.626,59.748,59.562,59.566,3104.0,BXP
+2023-09-22 09:34:00,59.744,59.748,59.596,59.625,7788.0,BXP
+2023-09-22 09:33:00,59.823,59.866,59.793,59.797,5272.0,BXP
+2023-09-22 09:32:00,59.887,59.954,59.813,59.826,4877.0,BXP
+2023-09-22 09:31:00,59.96,59.994,59.842,59.905,19219.0,BXP
+2023-09-22 09:30:00,59.941,60.269,59.892,59.989,19409.0,BXP
+2023-09-22 09:29:00,60.0,60.003,59.97,59.974,163.0,BXP
+2023-09-22 09:19:00,60.285,60.289,60.285,60.289,20.0,BXP
+2023-09-22 09:14:00,59.97,59.974,59.97,59.974,30.0,BXP
+2023-09-22 09:06:00,60.482,60.485,60.482,60.485,10.0,BXP
+2023-09-22 08:55:00,59.98,59.984,59.98,59.984,5.0,BXP
+2023-09-22 08:47:00,62.153,62.157,62.153,62.157,3.0,BXP
+2023-09-22 08:34:00,62.153,62.157,62.153,62.157,1.0,BXP
+2023-09-22 08:27:00,59.951,59.954,59.951,59.954,17.0,BXP
+2023-09-22 08:15:00,59.705,59.708,59.705,59.708,1.0,BXP
+2023-09-22 08:11:00,59.941,59.944,59.941,59.944,3.0,BXP
+2023-09-22 08:03:00,59.951,59.954,59.872,59.876,23.0,BXP
+2023-09-22 08:02:00,59.872,59.876,59.872,59.876,1.0,BXP
+2023-09-22 08:01:00,59.96,59.964,59.96,59.964,2.0,BXP
+2023-09-22 08:00:00,62.153,62.157,59.872,59.876,120.0,BXP
+2023-09-21 19:57:00,59.793,59.797,59.754,59.758,10.0,BXP
+2023-09-21 19:48:00,59.872,59.876,59.872,59.876,1.0,BXP
+2023-09-21 19:30:00,59.872,59.876,59.872,59.876,1.0,BXP
+2023-09-21 19:29:00,59.872,59.876,59.872,59.876,1.0,BXP
+2023-09-21 19:24:00,59.872,59.876,59.872,59.876,1.0,BXP
+2023-09-21 19:12:00,59.872,59.876,59.872,59.876,2.0,BXP
+2023-09-21 19:10:00,59.872,59.944,59.872,59.944,2.0,BXP
+2023-09-21 19:00:00,59.872,59.876,59.872,59.876,211763.0,BXP
+2023-09-21 18:41:00,59.872,59.984,59.872,59.984,100.0,BXP
+2023-09-21 18:30:00,59.872,59.876,59.872,59.876,211763.0,BXP
+2023-09-21 18:08:00,59.872,59.876,59.872,59.876,1.0,BXP
+2023-09-21 17:59:00,59.872,59.876,59.872,59.876,2.0,BXP
+2023-09-21 17:45:00,59.882,59.885,59.882,59.885,1.0,BXP
+2023-09-21 17:42:00,59.872,59.885,59.872,59.876,271.0,BXP
+2023-09-21 17:39:00,59.892,59.895,59.892,59.895,20.0,BXP
+2023-09-21 17:37:00,59.892,59.895,59.892,59.895,17.0,BXP
+2023-09-21 17:32:00,59.882,59.885,59.882,59.885,28.0,BXP
+2023-09-21 17:28:00,59.892,59.895,59.892,59.895,5.0,BXP
+2023-09-21 17:21:00,59.882,59.885,59.882,59.885,50.0,BXP
+2023-09-21 17:19:00,59.892,59.895,59.892,59.895,1.0,BXP
+2023-09-21 17:18:00,59.892,59.895,59.892,59.895,1.0,BXP
+2023-09-21 17:15:00,59.892,59.895,59.892,59.895,110.0,BXP
+2023-09-21 17:13:00,59.892,59.895,59.892,59.895,5.0,BXP
+2023-09-21 17:11:00,59.892,59.895,59.892,59.895,20.0,BXP
+2023-09-21 17:10:00,59.882,59.885,59.882,59.885,1.0,BXP
+2023-09-21 17:04:00,59.882,59.885,59.882,59.885,9.0,BXP
+2023-09-21 16:59:00,59.882,59.895,59.882,59.895,30.0,BXP
+2023-09-21 16:56:00,59.803,59.807,59.803,59.807,30.0,BXP
+2023-09-21 16:55:00,59.882,59.885,59.882,59.885,6.0,BXP
+2023-09-21 16:53:00,59.852,59.856,59.803,59.807,6.0,BXP
+2023-09-21 16:52:00,59.882,59.885,59.882,59.885,19.0,BXP
+2023-09-21 16:50:00,59.99,59.994,59.892,59.895,357.0,BXP
+2023-09-21 16:38:00,60.373,60.377,60.373,60.377,10.0,BXP
+2023-09-21 16:34:00,60.157,60.161,60.157,60.161,1.0,BXP
+2023-09-21 16:33:00,60.118,60.161,60.118,60.161,4.0,BXP
+2023-09-21 16:30:00,60.383,60.387,60.383,60.387,10.0,BXP
+2023-09-21 16:27:00,59.872,59.876,59.872,59.876,360.0,BXP
+2023-09-21 16:18:00,59.98,59.984,59.98,59.984,95.0,BXP
+2023-09-21 16:16:00,59.98,59.984,59.98,59.984,5.0,BXP
+2023-09-21 16:15:00,60.383,60.387,60.383,60.387,1.0,BXP
+2023-09-21 16:10:00,59.872,59.876,59.872,59.876,213318.0,BXP
+2023-09-21 16:05:00,60.491,60.495,60.491,60.495,1.0,BXP
+2023-09-21 16:04:00,59.901,59.905,59.901,59.905,1.0,BXP
+2023-09-21 16:02:00,59.872,59.876,59.872,59.876,2167.0,BXP
+2023-09-21 16:01:00,59.872,59.895,59.872,59.895,435.0,BXP
+2023-09-21 16:00:00,59.872,59.876,59.872,59.876,444147.0,BXP
+2023-09-21 15:59:00,59.852,59.885,59.813,59.876,48634.0,BXP
+2023-09-21 15:58:00,59.882,59.895,59.833,59.861,39005.0,BXP
+2023-09-21 15:57:00,59.921,59.954,59.872,59.885,30885.0,BXP
+2023-09-21 15:56:00,59.901,59.944,59.901,59.925,31930.0,BXP
+2023-09-21 15:55:00,60.029,60.053,59.892,59.915,18792.0,BXP
+2023-09-21 15:54:00,60.029,60.053,60.0,60.031,20124.0,BXP
+2023-09-21 15:53:00,60.01,60.033,59.96,60.033,15652.0,BXP
+2023-09-21 15:52:00,59.951,60.033,59.921,60.003,19186.0,BXP
+2023-09-21 15:51:00,59.941,59.984,59.931,59.964,16111.0,BXP
+2023-09-21 15:50:00,59.97,59.984,59.892,59.944,18270.0,BXP
+2023-09-21 15:49:00,60.019,60.033,59.97,59.984,9469.0,BXP
+2023-09-21 15:48:00,60.039,60.062,60.0,60.018,12339.0,BXP
+2023-09-21 15:47:00,60.01,60.062,60.0,60.053,13456.0,BXP
+2023-09-21 15:46:00,60.069,60.072,59.99,59.994,9338.0,BXP
+2023-09-21 15:45:00,60.0,60.082,59.98,60.058,14732.0,BXP
+2023-09-21 15:44:00,60.049,60.053,60.0,60.003,4986.0,BXP
+2023-09-21 15:43:00,60.049,60.097,60.014,60.072,8066.0,BXP
+2023-09-21 15:42:00,60.059,60.062,59.99,60.018,10744.0,BXP
+2023-09-21 15:41:00,60.088,60.102,60.049,60.082,9639.0,BXP
+2023-09-21 15:40:00,60.147,60.161,60.098,60.102,3052.0,BXP
+2023-09-21 15:39:00,60.314,60.328,60.177,60.18,7780.0,BXP
+2023-09-21 15:38:00,60.299,60.328,60.295,60.328,3040.0,BXP
+2023-09-21 15:37:00,60.275,60.308,60.26,60.298,7559.0,BXP
+2023-09-21 15:36:00,60.167,60.259,60.167,60.259,6455.0,BXP
+2023-09-21 15:35:00,60.059,60.18,60.059,60.161,6790.0,BXP
+2023-09-21 15:34:00,60.137,60.141,60.069,60.072,5117.0,BXP
+2023-09-21 15:33:00,60.147,60.22,60.128,60.141,8631.0,BXP
+2023-09-21 15:32:00,60.0,60.151,59.99,60.112,12639.0,BXP
+2023-09-21 15:31:00,60.049,60.062,60.0,60.003,4090.0,BXP
+2023-09-21 15:30:00,60.152,60.156,60.059,60.062,2705.0,BXP
+2023-09-21 15:29:00,60.137,60.195,60.137,60.161,7683.0,BXP
+2023-09-21 15:28:00,60.137,60.141,60.071,60.131,10066.0,BXP
+2023-09-21 15:27:00,60.255,60.279,60.147,60.161,15959.0,BXP
+2023-09-21 15:26:00,60.334,60.338,60.255,60.259,4508.0,BXP
+2023-09-21 15:25:00,60.491,60.495,60.354,60.362,3387.0,BXP
+2023-09-21 15:24:00,60.472,60.495,60.472,60.495,3146.0,BXP
+2023-09-21 15:23:00,60.496,60.515,60.482,60.485,10613.0,BXP
+2023-09-21 15:22:00,60.521,60.525,60.482,60.485,3419.0,BXP
+2023-09-21 15:21:00,60.482,60.549,60.482,60.52,6956.0,BXP
+2023-09-21 15:20:00,60.482,60.505,60.482,60.485,6868.0,BXP
+2023-09-21 15:19:00,60.482,60.485,60.482,60.485,1524.0,BXP
+2023-09-21 15:18:00,60.491,60.515,60.482,60.515,7157.0,BXP
+2023-09-21 15:17:00,60.531,60.554,60.482,60.485,7777.0,BXP
+2023-09-21 15:16:00,60.57,60.574,60.531,60.535,5061.0,BXP
+2023-09-21 15:15:00,60.585,60.589,60.531,60.549,4156.0,BXP
+2023-09-21 15:14:00,60.56,60.584,60.541,60.584,9126.0,BXP
+2023-09-21 15:13:00,60.575,60.594,60.56,60.564,6637.0,BXP
+2023-09-21 15:12:00,60.629,60.633,60.58,60.593,4816.0,BXP
+2023-09-21 15:11:00,60.629,60.653,60.619,60.633,6800.0,BXP
+2023-09-21 15:10:00,60.659,60.662,60.609,60.633,2654.0,BXP
+2023-09-21 15:09:00,60.639,60.712,60.619,60.662,10764.0,BXP
+2023-09-21 15:08:00,60.698,60.721,60.639,60.653,8763.0,BXP
+2023-09-21 15:07:00,60.698,60.707,60.698,60.702,1911.0,BXP
+2023-09-21 15:06:00,60.727,60.731,60.698,60.702,1497.0,BXP
+2023-09-21 15:05:00,60.737,60.741,60.698,60.726,3981.0,BXP
+2023-09-21 15:04:00,60.747,60.751,60.737,60.741,1784.0,BXP
+2023-09-21 15:03:00,60.777,60.8,60.747,60.775,4285.0,BXP
+2023-09-21 15:02:00,60.688,60.79,60.688,60.79,3758.0,BXP
+2023-09-21 15:01:00,60.668,60.702,60.659,60.702,4139.0,BXP
+2023-09-21 15:00:00,60.649,60.682,60.644,60.682,2386.0,BXP
+2023-09-21 14:59:00,60.683,60.692,60.649,60.662,2066.0,BXP
+2023-09-21 14:58:00,60.639,60.712,60.639,60.692,6612.0,BXP
+2023-09-21 14:57:00,60.678,60.682,60.619,60.633,4538.0,BXP
+2023-09-21 14:56:00,60.688,60.702,60.673,60.702,5792.0,BXP
+2023-09-21 14:55:00,60.747,60.771,60.698,60.702,2442.0,BXP
+2023-09-21 14:54:00,60.698,60.721,60.698,60.721,4363.0,BXP
+2023-09-21 14:53:00,60.678,60.697,60.673,60.692,2020.0,BXP
+2023-09-21 14:52:00,60.708,60.721,60.678,60.707,6460.0,BXP
+2023-09-21 14:51:00,60.718,60.751,60.678,60.682,2909.0,BXP
+2023-09-21 14:50:00,60.698,60.741,60.688,60.712,5855.0,BXP
+2023-09-21 14:49:00,60.708,60.741,60.678,60.682,5975.0,BXP
+2023-09-21 14:48:00,60.688,60.692,60.688,60.692,645.0,BXP
+2023-09-21 14:47:00,60.737,60.741,60.703,60.707,1941.0,BXP
+2023-09-21 14:46:00,60.678,60.731,60.678,60.731,7319.0,BXP
+2023-09-21 14:45:00,60.678,60.712,60.673,60.712,3690.0,BXP
+2023-09-21 14:44:00,60.737,60.741,60.688,60.702,4562.0,BXP
+2023-09-21 14:43:00,60.757,60.761,60.757,60.761,752.0,BXP
+2023-09-21 14:42:00,60.791,60.795,60.747,60.751,1785.0,BXP
+2023-09-21 14:41:00,60.727,60.79,60.727,60.78,3922.0,BXP
+2023-09-21 14:40:00,60.688,60.721,60.688,60.712,2167.0,BXP
+2023-09-21 14:39:00,60.688,60.741,60.678,60.682,3493.0,BXP
+2023-09-21 14:38:00,60.747,60.761,60.659,60.677,3749.0,BXP
+2023-09-21 14:37:00,60.654,60.741,60.654,60.741,10288.0,BXP
+2023-09-21 14:36:00,60.659,60.662,60.649,60.657,1142.0,BXP
+2023-09-21 14:35:00,60.659,60.682,60.659,60.682,2454.0,BXP
+2023-09-21 14:34:00,60.683,60.687,60.619,60.653,2362.0,BXP
+2023-09-21 14:33:00,60.708,60.721,60.708,60.712,2149.0,BXP
+2023-09-21 14:32:00,60.703,60.707,60.659,60.662,3794.0,BXP
+2023-09-21 14:31:00,60.688,60.721,60.678,60.686,3634.0,BXP
+2023-09-21 14:30:00,60.688,60.702,60.688,60.702,2849.0,BXP
+2023-09-21 14:29:00,60.796,60.8,60.742,60.761,4256.0,BXP
+2023-09-21 14:28:00,60.855,60.859,60.836,60.839,2207.0,BXP
+2023-09-21 14:27:00,60.865,60.918,60.865,60.879,2668.0,BXP
+2023-09-21 14:26:00,60.88,60.908,60.855,60.869,5053.0,BXP
+2023-09-21 14:25:00,61.022,61.026,60.914,60.918,2613.0,BXP
+2023-09-21 14:24:00,61.052,61.056,61.022,61.031,2044.0,BXP
+2023-09-21 14:23:00,61.15,61.154,61.091,61.095,4440.0,BXP
+2023-09-21 14:22:00,61.131,61.164,61.131,61.164,1562.0,BXP
+2023-09-21 14:21:00,61.072,61.134,61.072,61.12,2660.0,BXP
+2023-09-21 14:20:00,61.032,61.083,61.032,61.083,3640.0,BXP
+2023-09-21 14:19:00,61.022,61.046,61.003,61.007,3428.0,BXP
+2023-09-21 14:18:00,60.973,61.016,60.973,61.016,1429.0,BXP
+2023-09-21 14:17:00,60.988,61.016,60.954,60.972,5567.0,BXP
+2023-09-21 14:16:00,61.032,61.036,60.954,60.997,4258.0,BXP
+2023-09-21 14:15:00,61.14,61.144,61.042,61.046,5195.0,BXP
+2023-09-21 14:14:00,61.131,61.164,61.131,61.154,3408.0,BXP
+2023-09-21 14:13:00,61.234,61.252,61.16,61.164,14308.0,BXP
+2023-09-21 14:12:00,61.16,61.223,61.15,61.223,3331.0,BXP
+2023-09-21 14:11:00,61.18,61.198,61.16,61.184,3510.0,BXP
+2023-09-21 14:10:00,61.101,61.164,61.101,61.134,5913.0,BXP
+2023-09-21 14:09:00,61.072,61.095,61.072,61.09,2910.0,BXP
+2023-09-21 14:08:00,61.091,61.105,61.081,61.105,1882.0,BXP
+2023-09-21 14:07:00,61.091,61.095,61.072,61.085,1687.0,BXP
+2023-09-21 14:06:00,60.959,61.056,60.954,61.056,6921.0,BXP
+2023-09-21 14:05:00,60.954,60.977,60.944,60.962,2041.0,BXP
+2023-09-21 14:04:00,61.003,61.007,60.954,60.967,5089.0,BXP
+2023-09-21 14:03:00,61.013,61.066,61.003,61.026,4977.0,BXP
+2023-09-21 14:02:00,60.993,61.024,60.973,60.977,4373.0,BXP
+2023-09-21 14:01:00,61.022,61.046,61.003,61.007,2749.0,BXP
+2023-09-21 14:00:00,61.032,61.036,61.013,61.026,3277.0,BXP
+2023-09-21 13:59:00,60.983,61.026,60.983,61.026,4997.0,BXP
+2023-09-21 13:58:00,61.003,61.007,60.993,60.997,2223.0,BXP
+2023-09-21 13:57:00,60.993,60.997,60.983,60.997,2452.0,BXP
+2023-09-21 13:56:00,61.003,61.036,61.003,61.026,3632.0,BXP
+2023-09-21 13:55:00,61.081,61.085,61.013,61.016,3476.0,BXP
+2023-09-21 13:54:00,61.022,61.085,61.022,61.085,2181.0,BXP
+2023-09-21 13:53:00,60.993,61.016,60.993,61.016,3191.0,BXP
+2023-09-21 13:52:00,61.052,61.056,61.003,61.007,2799.0,BXP
+2023-09-21 13:51:00,60.973,61.046,60.973,61.046,6174.0,BXP
+2023-09-21 13:50:00,61.032,61.036,60.973,60.977,1413.0,BXP
+2023-09-21 13:49:00,61.032,61.056,61.013,61.046,2665.0,BXP
+2023-09-21 13:48:00,60.993,61.056,60.993,61.007,4136.0,BXP
+2023-09-21 13:47:00,61.062,61.075,60.963,60.977,5429.0,BXP
+2023-09-21 13:46:00,61.052,61.056,61.032,61.046,3642.0,BXP
+2023-09-21 13:45:00,61.077,61.08,61.052,61.056,1616.0,BXP
+2023-09-21 13:44:00,61.131,61.134,61.091,61.095,2827.0,BXP
+2023-09-21 13:43:00,61.143,61.154,61.111,61.144,3247.0,BXP
+2023-09-21 13:42:00,61.278,61.282,61.121,61.144,4320.0,BXP
+2023-09-21 13:41:00,61.357,61.361,61.308,61.311,1836.0,BXP
+2023-09-21 13:40:00,61.327,61.375,61.298,61.371,4498.0,BXP
+2023-09-21 13:39:00,61.396,61.4,61.347,61.351,3012.0,BXP
+2023-09-21 13:38:00,61.377,61.4,61.367,61.4,2533.0,BXP
+2023-09-21 13:37:00,61.308,61.361,61.288,61.361,6363.0,BXP
+2023-09-21 13:36:00,61.293,61.311,61.268,61.272,3291.0,BXP
+2023-09-21 13:35:00,61.318,61.321,61.283,61.287,984.0,BXP
+2023-09-21 13:34:00,61.347,61.39,61.337,61.341,4935.0,BXP
+2023-09-21 13:33:00,61.416,61.42,61.347,61.351,1450.0,BXP
+2023-09-21 13:32:00,61.475,61.479,61.396,61.444,2805.0,BXP
+2023-09-21 13:31:00,61.465,61.508,61.465,61.479,4430.0,BXP
+2023-09-21 13:30:00,61.465,61.469,61.416,61.459,3190.0,BXP
+2023-09-21 13:29:00,61.499,61.528,61.475,61.489,2236.0,BXP
+2023-09-21 13:28:00,61.504,61.538,61.485,61.489,2957.0,BXP
+2023-09-21 13:27:00,61.406,61.489,61.406,61.489,3646.0,BXP
+2023-09-21 13:26:00,61.357,61.41,61.357,61.39,4486.0,BXP
+2023-09-21 13:25:00,61.347,61.351,61.337,61.351,2795.0,BXP
+2023-09-21 13:24:00,61.426,61.479,61.386,61.415,3534.0,BXP
+2023-09-21 13:23:00,61.485,61.489,61.445,61.449,2439.0,BXP
+2023-09-21 13:22:00,61.416,61.498,61.416,61.498,5614.0,BXP
+2023-09-21 13:21:00,61.499,61.503,61.416,61.42,2182.0,BXP
+2023-09-21 13:20:00,61.514,61.518,61.485,61.498,4823.0,BXP
+2023-09-21 13:19:00,61.534,61.538,61.509,61.518,1914.0,BXP
+2023-09-21 13:18:00,61.534,61.557,61.534,61.552,1492.0,BXP
+2023-09-21 13:17:00,61.524,61.567,61.495,61.538,3071.0,BXP
+2023-09-21 13:16:00,61.554,61.616,61.554,61.587,2008.0,BXP
+2023-09-21 13:15:00,61.534,61.577,61.465,61.557,8922.0,BXP
+2023-09-21 13:14:00,61.583,61.587,61.544,61.548,3243.0,BXP
+2023-09-21 13:13:00,61.554,61.557,61.465,61.538,5414.0,BXP
+2023-09-21 13:12:00,61.534,61.587,61.524,61.567,2526.0,BXP
+2023-09-21 13:11:00,61.475,61.538,61.475,61.479,3160.0,BXP
+2023-09-21 13:10:00,61.583,61.587,61.495,61.503,2304.0,BXP
+2023-09-21 13:09:00,61.672,61.675,61.583,61.587,3868.0,BXP
+2023-09-21 13:08:00,61.475,61.636,61.475,61.636,3495.0,BXP
+2023-09-21 13:07:00,61.386,61.41,61.386,61.41,3091.0,BXP
+2023-09-21 13:06:00,61.258,61.384,61.258,61.384,3264.0,BXP
+2023-09-21 13:05:00,61.18,61.252,61.18,61.243,5658.0,BXP
+2023-09-21 13:04:00,61.072,61.174,61.072,61.174,8100.0,BXP
+2023-09-21 13:03:00,61.155,61.164,61.091,61.095,3884.0,BXP
+2023-09-21 13:02:00,61.18,61.184,61.15,61.154,1028.0,BXP
+2023-09-21 13:01:00,61.209,61.223,61.18,61.184,3750.0,BXP
+2023-09-21 13:00:00,61.288,61.292,61.219,61.233,3386.0,BXP
+2023-09-21 12:59:00,61.386,61.39,61.318,61.321,4296.0,BXP
+2023-09-21 12:58:00,61.406,61.41,61.347,61.39,2380.0,BXP
+2023-09-21 12:57:00,61.416,61.474,61.416,61.449,6252.0,BXP
+2023-09-21 12:56:00,61.327,61.41,61.308,61.4,5224.0,BXP
+2023-09-21 12:55:00,61.377,61.38,61.327,61.341,1687.0,BXP
+2023-09-21 12:54:00,61.337,61.371,61.318,61.371,5211.0,BXP
+2023-09-21 12:53:00,61.337,61.41,61.318,61.366,5321.0,BXP
+2023-09-21 12:52:00,61.386,61.39,61.239,61.331,14189.0,BXP
+2023-09-21 12:51:00,61.371,61.41,61.318,61.41,11197.0,BXP
+2023-09-21 12:50:00,61.558,61.562,61.396,61.4,40812.0,BXP
+2023-09-21 12:49:00,61.494,61.567,61.494,61.567,2505.0,BXP
+2023-09-21 12:48:00,61.475,61.531,61.465,61.489,4820.0,BXP
+2023-09-21 12:47:00,61.48,61.489,61.465,61.469,1456.0,BXP
+2023-09-21 12:46:00,61.544,61.548,61.485,61.489,4296.0,BXP
+2023-09-21 12:45:00,61.495,61.538,61.485,61.538,4224.0,BXP
+2023-09-21 12:44:00,61.534,61.538,61.475,61.479,1566.0,BXP
+2023-09-21 12:43:00,61.534,61.548,61.517,61.548,3125.0,BXP
+2023-09-21 12:42:00,61.514,61.528,61.438,61.479,3724.0,BXP
+2023-09-21 12:41:00,61.544,61.567,61.524,61.543,1682.0,BXP
+2023-09-21 12:40:00,61.632,61.636,61.534,61.538,5796.0,BXP
+2023-09-21 12:39:00,61.662,61.666,61.613,61.636,2723.0,BXP
+2023-09-21 12:38:00,61.78,61.784,61.652,61.675,6399.0,BXP
+2023-09-21 12:37:00,61.819,61.823,61.78,61.784,1092.0,BXP
+2023-09-21 12:36:00,61.839,61.872,61.819,61.843,4068.0,BXP
+2023-09-21 12:35:00,61.868,61.872,61.839,61.843,2361.0,BXP
+2023-09-21 12:34:00,61.917,61.941,61.863,61.931,7347.0,BXP
+2023-09-21 12:33:00,61.908,61.98,61.898,61.931,7043.0,BXP
+2023-09-21 12:32:00,61.976,61.98,61.868,61.941,3718.0,BXP
+2023-09-21 12:31:00,61.927,61.961,61.927,61.961,2396.0,BXP
+2023-09-21 12:30:00,61.976,61.98,61.908,61.931,2272.0,BXP
+2023-09-21 12:29:00,61.952,61.99,61.93,61.97,3540.0,BXP
+2023-09-21 12:28:00,61.937,61.99,61.917,61.99,7045.0,BXP
+2023-09-21 12:27:00,61.957,61.97,61.927,61.956,4337.0,BXP
+2023-09-21 12:26:00,61.968,61.971,61.908,61.941,4433.0,BXP
+2023-09-21 12:25:00,62.045,62.049,61.967,61.97,1511.0,BXP
+2023-09-21 12:24:00,62.07,62.084,62.045,62.084,3524.0,BXP
+2023-09-21 12:23:00,62.173,62.177,62.114,62.118,2357.0,BXP
+2023-09-21 12:22:00,62.212,62.216,62.183,62.187,1632.0,BXP
+2023-09-21 12:21:00,62.212,62.226,62.193,62.197,3729.0,BXP
+2023-09-21 12:20:00,62.183,62.206,62.163,62.197,3413.0,BXP
+2023-09-21 12:19:00,62.129,62.226,62.129,62.226,27675.0,BXP
+2023-09-21 12:18:00,62.149,62.177,62.104,62.138,3661.0,BXP
+2023-09-21 12:17:00,62.153,62.187,62.124,62.167,4102.0,BXP
+2023-09-21 12:16:00,62.198,62.202,62.153,62.177,3131.0,BXP
+2023-09-21 12:15:00,62.183,62.216,62.144,62.206,5504.0,BXP
+2023-09-21 12:14:00,62.212,62.236,62.203,62.206,829.0,BXP
+2023-09-21 12:13:00,62.212,62.226,62.183,62.226,4934.0,BXP
+2023-09-21 12:12:00,62.262,62.265,62.242,62.246,1315.0,BXP
+2023-09-21 12:11:00,62.321,62.325,62.252,62.295,2477.0,BXP
+2023-09-21 12:10:00,62.33,62.354,62.321,62.325,1456.0,BXP
+2023-09-21 12:09:00,62.409,62.413,62.35,62.384,4443.0,BXP
+2023-09-21 12:08:00,62.488,62.492,62.458,62.462,603.0,BXP
+2023-09-21 12:07:00,62.547,62.575,62.488,62.492,1131.0,BXP
+2023-09-21 12:06:00,62.547,62.58,62.547,62.561,1867.0,BXP
+2023-09-21 12:05:00,62.645,62.649,62.582,62.586,1989.0,BXP
+2023-09-21 12:04:00,62.586,62.629,62.576,62.629,4069.0,BXP
+2023-09-21 12:03:00,62.566,62.59,62.566,62.59,505.0,BXP
+2023-09-21 12:02:00,62.512,62.574,62.512,62.574,2884.0,BXP
+2023-09-21 12:01:00,62.557,62.561,62.517,62.521,1141.0,BXP
+2023-09-21 12:00:00,62.625,62.629,62.571,62.575,2313.0,BXP
+2023-09-21 11:59:00,62.611,62.615,62.611,62.615,760.0,BXP
+2023-09-21 11:58:00,62.606,62.629,62.576,62.62,3730.0,BXP
+2023-09-21 11:57:00,62.586,62.59,62.576,62.58,823.0,BXP
+2023-09-21 11:56:00,62.527,62.57,62.527,62.57,3397.0,BXP
+2023-09-21 11:55:00,62.527,62.551,62.507,62.531,2963.0,BXP
+2023-09-21 11:54:00,62.547,62.551,62.507,62.511,1602.0,BXP
+2023-09-21 11:53:00,62.596,62.6,62.576,62.58,747.0,BXP
+2023-09-21 11:52:00,62.606,62.629,62.591,62.629,1305.0,BXP
+2023-09-21 11:51:00,62.571,62.629,62.557,62.62,1636.0,BXP
+2023-09-21 11:50:00,62.537,62.58,62.537,62.58,4508.0,BXP
+2023-09-21 11:49:00,62.576,62.58,62.537,62.561,1214.0,BXP
+2023-09-21 11:48:00,62.576,62.58,62.571,62.575,721.0,BXP
+2023-09-21 11:47:00,62.586,62.62,62.586,62.62,952.0,BXP
+2023-09-21 11:46:00,62.596,62.6,62.557,62.561,1052.0,BXP
+2023-09-21 11:45:00,62.566,62.61,62.566,62.61,2066.0,BXP
+2023-09-21 11:44:00,62.518,62.57,62.518,62.57,1941.0,BXP
+2023-09-21 11:43:00,62.488,62.541,62.488,62.531,1351.0,BXP
+2023-09-21 11:42:00,62.542,62.546,62.507,62.521,1111.0,BXP
+2023-09-21 11:41:00,62.547,62.56,62.527,62.541,1544.0,BXP
+2023-09-21 11:40:00,62.468,62.546,62.468,62.546,4812.0,BXP
+2023-09-21 11:39:00,62.419,62.462,62.419,62.462,1385.0,BXP
+2023-09-21 11:38:00,62.527,62.531,62.419,62.433,3017.0,BXP
+2023-09-21 11:37:00,62.488,62.531,62.488,62.531,3547.0,BXP
+2023-09-21 11:36:00,62.448,62.462,62.439,62.462,1209.0,BXP
+2023-09-21 11:35:00,62.409,62.462,62.409,62.462,2496.0,BXP
+2023-09-21 11:34:00,62.439,62.447,62.404,62.438,1630.0,BXP
+2023-09-21 11:33:00,62.38,62.393,62.37,62.393,1012.0,BXP
+2023-09-21 11:32:00,62.271,62.354,62.252,62.354,4651.0,BXP
+2023-09-21 11:31:00,62.242,62.295,62.242,62.295,3377.0,BXP
+2023-09-21 11:30:00,62.227,62.265,62.227,62.265,1807.0,BXP
+2023-09-21 11:29:00,62.242,62.246,62.222,62.226,1277.0,BXP
+2023-09-21 11:28:00,62.222,62.265,62.222,62.251,17392.0,BXP
+2023-09-21 11:27:00,62.222,62.265,62.149,62.187,18547.0,BXP
+2023-09-21 11:26:00,62.153,62.216,62.153,62.216,3676.0,BXP
+2023-09-21 11:25:00,62.153,62.157,62.149,62.157,1443.0,BXP
+2023-09-21 11:24:00,62.173,62.206,62.153,62.187,2450.0,BXP
+2023-09-21 11:23:00,62.183,62.216,62.134,62.157,3141.0,BXP
+2023-09-21 11:22:00,62.232,62.236,62.183,62.187,1994.0,BXP
+2023-09-21 11:21:00,62.045,62.216,62.045,62.216,3510.0,BXP
+2023-09-21 11:20:00,62.094,62.098,61.986,62.049,11597.0,BXP
+2023-09-21 11:19:00,62.144,62.157,62.104,62.108,4132.0,BXP
+2023-09-21 11:18:00,62.153,62.157,62.114,62.133,2636.0,BXP
+2023-09-21 11:17:00,62.203,62.206,62.185,62.189,1228.0,BXP
+2023-09-21 11:16:00,62.291,62.305,62.252,62.256,8573.0,BXP
+2023-09-21 11:15:00,62.389,62.393,62.321,62.325,1124.0,BXP
+2023-09-21 11:14:00,62.458,62.482,62.409,62.413,7913.0,BXP
+2023-09-21 11:13:00,62.507,62.541,62.478,62.482,1597.0,BXP
+2023-09-21 11:12:00,62.552,62.556,62.512,62.516,1537.0,BXP
+2023-09-21 11:11:00,62.616,62.62,62.566,62.57,1599.0,BXP
+2023-09-21 11:10:00,62.63,62.654,62.617,62.654,1407.0,BXP
+2023-09-21 11:09:00,62.734,62.738,62.625,62.629,1578.0,BXP
+2023-09-21 11:08:00,62.665,62.713,62.655,62.708,3879.0,BXP
+2023-09-21 11:07:00,62.655,62.659,62.616,62.654,11778.0,BXP
+2023-09-21 11:06:00,62.724,62.728,62.64,62.649,4493.0,BXP
+2023-09-21 11:05:00,62.694,62.738,62.694,62.738,1338.0,BXP
+2023-09-21 11:04:00,62.576,62.664,62.576,62.664,4534.0,BXP
+2023-09-21 11:03:00,62.596,62.61,62.576,62.58,3663.0,BXP
+2023-09-21 11:02:00,62.537,62.59,62.537,62.585,4047.0,BXP
+2023-09-21 11:01:00,62.586,62.6,62.537,62.57,3008.0,BXP
+2023-09-21 11:00:00,62.611,62.615,62.566,62.593,5159.0,BXP
+2023-09-21 10:59:00,62.689,62.693,62.586,62.61,4653.0,BXP
+2023-09-21 10:58:00,62.625,62.708,62.625,62.693,4411.0,BXP
+2023-09-21 10:57:00,62.64,62.664,62.64,62.644,5563.0,BXP
+2023-09-21 10:56:00,62.64,62.656,62.64,62.656,1539.0,BXP
+2023-09-21 10:55:00,62.675,62.679,62.645,62.649,2591.0,BXP
+2023-09-21 10:54:00,62.684,62.708,62.67,62.674,2816.0,BXP
+2023-09-21 10:53:00,62.714,62.728,62.704,62.728,1387.0,BXP
+2023-09-21 10:52:00,62.694,62.747,62.689,62.747,6037.0,BXP
+2023-09-21 10:51:00,62.724,62.738,62.719,62.738,547.0,BXP
+2023-09-21 10:50:00,62.743,62.757,62.714,62.718,722.0,BXP
+2023-09-21 10:49:00,62.852,62.856,62.743,62.757,3269.0,BXP
+2023-09-21 10:48:00,62.842,62.846,62.842,62.846,448.0,BXP
+2023-09-21 10:47:00,62.645,62.797,62.645,62.797,7189.0,BXP
+2023-09-21 10:46:00,62.704,62.708,62.694,62.698,819.0,BXP
+2023-09-21 10:45:00,62.704,62.728,62.694,62.728,2279.0,BXP
+2023-09-21 10:44:00,62.743,62.806,62.743,62.747,3974.0,BXP
+2023-09-21 10:43:00,62.734,62.747,62.724,62.728,1771.0,BXP
+2023-09-21 10:42:00,62.734,62.738,62.724,62.728,631.0,BXP
+2023-09-21 10:41:00,62.724,62.777,62.724,62.777,3332.0,BXP
+2023-09-21 10:40:00,62.684,62.708,62.67,62.688,2993.0,BXP
+2023-09-21 10:39:00,62.616,62.708,62.616,62.669,6676.0,BXP
+2023-09-21 10:38:00,62.729,62.733,62.583,62.62,3638.0,BXP
+2023-09-21 10:37:00,62.773,62.797,62.743,62.747,1601.0,BXP
+2023-09-21 10:36:00,62.822,62.826,62.807,62.816,2041.0,BXP
+2023-09-21 10:35:00,62.866,62.875,62.807,62.811,1217.0,BXP
+2023-09-21 10:34:00,62.862,62.885,62.832,62.885,1958.0,BXP
+2023-09-21 10:33:00,62.842,62.885,62.842,62.875,2411.0,BXP
+2023-09-21 10:32:00,62.916,62.924,62.881,62.905,5141.0,BXP
+2023-09-21 10:31:00,62.98,62.983,62.891,62.934,4778.0,BXP
+2023-09-21 10:30:00,63.029,63.033,62.989,63.013,2386.0,BXP
+2023-09-21 10:29:00,63.058,63.151,63.048,63.052,7727.0,BXP
+2023-09-21 10:28:00,63.157,63.16,63.068,63.072,3030.0,BXP
+2023-09-21 10:27:00,63.157,63.19,63.157,63.17,2921.0,BXP
+2023-09-21 10:26:00,63.22,63.224,63.166,63.17,2335.0,BXP
+2023-09-21 10:25:00,63.319,63.323,63.216,63.219,866.0,BXP
+2023-09-21 10:24:00,63.329,63.357,63.314,63.323,2648.0,BXP
+2023-09-21 10:23:00,63.353,63.377,63.334,63.338,2286.0,BXP
+2023-09-21 10:22:00,63.412,63.416,63.383,63.387,2178.0,BXP
+2023-09-21 10:21:00,63.432,63.436,63.373,63.416,4447.0,BXP
+2023-09-21 10:20:00,63.412,63.462,63.412,63.462,1914.0,BXP
+2023-09-21 10:19:00,63.442,63.446,63.378,63.382,3015.0,BXP
+2023-09-21 10:18:00,63.511,63.515,63.402,63.406,1326.0,BXP
+2023-09-21 10:17:00,63.53,63.544,63.501,63.515,3643.0,BXP
+2023-09-21 10:16:00,63.393,63.505,63.383,63.505,1652.0,BXP
+2023-09-21 10:15:00,63.363,63.416,63.363,63.372,2539.0,BXP
+2023-09-21 10:14:00,63.255,63.357,63.255,63.357,3142.0,BXP
+2023-09-21 10:13:00,63.245,63.274,63.24,63.244,2186.0,BXP
+2023-09-21 10:12:00,63.225,63.288,63.225,63.271,3112.0,BXP
+2023-09-21 10:11:00,63.235,63.239,63.211,63.215,1911.0,BXP
+2023-09-21 10:10:00,63.284,63.288,63.206,63.229,2830.0,BXP
+2023-09-21 10:09:00,63.294,63.328,63.284,63.328,4538.0,BXP
+2023-09-21 10:08:00,63.275,63.288,63.275,63.288,1326.0,BXP
+2023-09-21 10:07:00,63.174,63.269,63.171,63.269,5810.0,BXP
+2023-09-21 10:06:00,63.186,63.21,63.176,63.18,3079.0,BXP
+2023-09-21 10:05:00,63.186,63.19,63.186,63.19,639.0,BXP
+2023-09-21 10:04:00,63.324,63.328,63.225,63.229,3974.0,BXP
+2023-09-21 10:03:00,63.314,63.357,63.314,63.318,3129.0,BXP
+2023-09-21 10:02:00,63.383,63.387,63.294,63.298,4007.0,BXP
+2023-09-21 10:01:00,63.383,63.446,63.383,63.426,4162.0,BXP
+2023-09-21 10:00:00,63.358,63.387,63.319,63.377,3015.0,BXP
+2023-09-21 09:59:00,63.412,63.416,63.348,63.352,643.0,BXP
+2023-09-21 09:58:00,63.393,63.416,63.393,63.416,689.0,BXP
+2023-09-21 09:57:00,63.442,63.446,63.402,63.406,949.0,BXP
+2023-09-21 09:56:00,63.371,63.465,63.371,63.436,2648.0,BXP
+2023-09-21 09:55:00,63.442,63.446,63.304,63.347,3752.0,BXP
+2023-09-21 09:54:00,63.442,63.485,63.442,63.475,4032.0,BXP
+2023-09-21 09:53:00,63.417,63.515,63.393,63.477,9055.0,BXP
+2023-09-21 09:52:00,63.354,63.426,63.354,63.426,1265.0,BXP
+2023-09-21 09:51:00,63.442,63.486,63.442,63.456,2147.0,BXP
+2023-09-21 09:50:00,63.452,63.505,63.452,63.505,1878.0,BXP
+2023-09-21 09:49:00,63.452,63.48,63.442,63.48,1906.0,BXP
+2023-09-21 09:48:00,63.481,63.485,63.481,63.485,517.0,BXP
+2023-09-21 09:47:00,63.343,63.551,63.329,63.495,1558.0,BXP
+2023-09-21 09:46:00,63.299,63.397,63.27,63.397,4452.0,BXP
+2023-09-21 09:45:00,63.117,63.308,63.117,63.308,3328.0,BXP
+2023-09-21 09:44:00,63.137,63.185,63.107,63.141,4116.0,BXP
+2023-09-21 09:43:00,63.137,63.19,63.088,63.092,3401.0,BXP
+2023-09-21 09:42:00,63.245,63.249,63.078,63.141,4611.0,BXP
+2023-09-21 09:41:00,63.265,63.269,63.186,63.259,1377.0,BXP
+2023-09-21 09:40:00,63.216,63.333,63.216,63.283,3763.0,BXP
+2023-09-21 09:39:00,63.284,63.318,63.098,63.126,4481.0,BXP
+2023-09-21 09:38:00,63.378,63.387,63.343,63.347,783.0,BXP
+2023-09-21 09:37:00,63.373,63.456,63.373,63.426,1449.0,BXP
+2023-09-21 09:36:00,63.54,63.637,63.412,63.441,3650.0,BXP
+2023-09-21 09:35:00,63.432,63.534,63.402,63.534,3811.0,BXP
+2023-09-21 09:34:00,63.668,63.672,63.501,63.505,1117.0,BXP
+2023-09-21 09:33:00,63.658,63.662,63.52,63.623,2008.0,BXP
+2023-09-21 09:32:00,63.634,63.711,63.57,63.662,15176.0,BXP
+2023-09-21 09:30:00,63.648,63.751,63.388,63.741,10496.0,BXP
+2023-09-21 08:02:00,64.169,64.478,64.13,64.478,19.0,BXP
+2023-09-21 08:00:00,64.474,64.478,64.474,64.478,1.0,BXP
+2023-09-20 19:00:00,64.474,64.478,64.474,64.478,177448.0,BXP
+2023-09-20 18:30:00,64.474,64.478,64.474,64.478,177448.0,BXP
+2023-09-20 18:05:00,64.415,64.419,64.415,64.419,1000.0,BXP
+2023-09-20 17:52:00,64.484,64.488,64.051,64.055,100.0,BXP
+2023-09-20 16:10:00,64.474,64.478,64.474,64.478,177448.0,BXP
+2023-09-20 16:06:00,64.406,64.419,64.406,64.419,29.0,BXP
+2023-09-20 16:02:00,64.474,64.478,64.474,64.478,795.0,BXP
+2023-09-20 16:01:00,64.474,64.478,64.474,64.478,693.0,BXP
+2023-09-20 16:00:00,64.474,64.478,64.455,64.478,376641.0,BXP
+2023-09-20 15:59:00,64.371,64.508,64.371,64.478,37054.0,BXP
+2023-09-20 15:58:00,64.415,64.444,64.376,64.38,10575.0,BXP
+2023-09-20 15:57:00,64.455,64.488,64.401,64.419,11706.0,BXP
+2023-09-20 15:56:00,64.401,64.449,64.376,64.449,15399.0,BXP
+2023-09-20 15:55:00,64.465,64.469,64.396,64.405,8723.0,BXP
+2023-09-20 15:54:00,64.484,64.488,64.415,64.469,11650.0,BXP
+2023-09-20 15:53:00,64.337,64.478,64.337,64.478,6744.0,BXP
+2023-09-20 15:52:00,64.312,64.331,64.268,64.331,4669.0,BXP
+2023-09-20 15:51:00,64.337,64.341,64.292,64.321,5509.0,BXP
+2023-09-20 15:50:00,64.312,64.341,64.287,64.341,7738.0,BXP
+2023-09-20 15:49:00,64.317,64.331,64.297,64.311,3394.0,BXP
+2023-09-20 15:48:00,64.317,64.341,64.258,64.292,5046.0,BXP
+2023-09-20 15:47:00,64.297,64.37,64.297,64.351,4347.0,BXP
+2023-09-20 15:46:00,64.376,64.38,64.283,64.287,4405.0,BXP
+2023-09-20 15:45:00,64.386,64.39,64.366,64.38,4974.0,BXP
+2023-09-20 15:44:00,64.406,64.434,64.406,64.419,2650.0,BXP
+2023-09-20 15:43:00,64.332,64.4,64.327,64.4,4726.0,BXP
+2023-09-20 15:42:00,64.327,64.37,64.327,64.341,3407.0,BXP
+2023-09-20 15:41:00,64.356,64.38,64.356,64.36,2634.0,BXP
+2023-09-20 15:40:00,64.334,64.351,64.317,64.351,2702.0,BXP
+2023-09-20 15:39:00,64.337,64.38,64.337,64.351,2316.0,BXP
+2023-09-20 15:38:00,64.307,64.341,64.287,64.341,4213.0,BXP
+2023-09-20 15:37:00,64.396,64.4,64.337,64.341,1297.0,BXP
+2023-09-20 15:36:00,64.46,64.464,64.415,64.419,1617.0,BXP
+2023-09-20 15:35:00,64.484,64.488,64.465,64.483,2066.0,BXP
+2023-09-20 15:34:00,64.435,64.469,64.435,64.469,2005.0,BXP
+2023-09-20 15:33:00,64.484,64.498,64.465,64.469,1046.0,BXP
+2023-09-20 15:32:00,64.563,64.587,64.494,64.498,3931.0,BXP
+2023-09-20 15:31:00,64.533,64.557,64.519,64.552,3277.0,BXP
+2023-09-20 15:30:00,64.592,64.596,64.528,64.532,2825.0,BXP
+2023-09-20 15:29:00,64.563,64.596,64.548,64.596,2299.0,BXP
+2023-09-20 15:28:00,64.563,64.567,64.524,64.557,1795.0,BXP
+2023-09-20 15:27:00,64.553,64.557,64.543,64.557,2507.0,BXP
+2023-09-20 15:26:00,64.528,64.532,64.528,64.532,618.0,BXP
+2023-09-20 15:25:00,64.592,64.636,64.543,64.552,2799.0,BXP
+2023-09-20 15:24:00,64.543,64.567,64.543,64.557,1177.0,BXP
+2023-09-20 15:23:00,64.504,64.537,64.499,64.528,3569.0,BXP
+2023-09-20 15:22:00,64.573,64.577,64.524,64.528,1369.0,BXP
+2023-09-20 15:21:00,64.607,64.616,64.583,64.616,1063.0,BXP
+2023-09-20 15:20:00,64.617,64.621,64.573,64.577,2483.0,BXP
+2023-09-20 15:19:00,64.632,64.641,64.533,64.616,15364.0,BXP
+2023-09-20 15:18:00,64.71,64.714,64.592,64.596,2343.0,BXP
+2023-09-20 15:17:00,64.769,64.793,64.73,64.734,1487.0,BXP
+2023-09-20 15:16:00,64.789,64.842,64.789,64.823,3441.0,BXP
+2023-09-20 15:15:00,64.71,64.783,64.71,64.773,3804.0,BXP
+2023-09-20 15:14:00,64.76,64.764,64.701,64.705,2565.0,BXP
+2023-09-20 15:13:00,64.789,64.793,64.789,64.793,513.0,BXP
+2023-09-20 15:12:00,64.878,64.882,64.76,64.778,1966.0,BXP
+2023-09-20 15:11:00,64.858,64.911,64.819,64.887,18361.0,BXP
+2023-09-20 15:10:00,64.897,64.931,64.838,64.862,4978.0,BXP
+2023-09-20 15:09:00,64.917,64.933,64.917,64.933,849.0,BXP
+2023-09-20 15:08:00,64.878,64.911,64.848,64.901,2928.0,BXP
+2023-09-20 15:07:00,64.951,64.955,64.887,64.896,2906.0,BXP
+2023-09-20 15:06:00,64.961,64.965,64.927,64.965,1869.0,BXP
+2023-09-20 15:05:00,64.956,64.99,64.956,64.99,626.0,BXP
+2023-09-20 15:04:00,64.902,64.95,64.902,64.941,1067.0,BXP
+2023-09-20 15:03:00,64.966,64.97,64.887,64.891,1244.0,BXP
+2023-09-20 15:02:00,64.976,64.98,64.976,64.98,262.0,BXP
+2023-09-20 15:01:00,64.966,64.97,64.946,64.96,1451.0,BXP
+2023-09-20 15:00:00,64.878,64.921,64.868,64.906,1583.0,BXP
+2023-09-20 14:59:00,64.917,64.941,64.878,64.882,780.0,BXP
+2023-09-20 14:58:00,64.897,64.926,64.878,64.926,2220.0,BXP
+2023-09-20 14:57:00,64.937,64.941,64.937,64.941,186.0,BXP
+2023-09-20 14:56:00,64.971,64.975,64.971,64.975,246.0,BXP
+2023-09-20 14:55:00,64.897,64.941,64.897,64.941,1563.0,BXP
+2023-09-20 14:54:00,64.868,64.901,64.868,64.901,447.0,BXP
+2023-09-20 14:53:00,64.917,64.95,64.868,64.872,2840.0,BXP
+2023-09-20 14:52:00,64.858,64.921,64.858,64.916,1821.0,BXP
+2023-09-20 14:51:00,64.863,64.891,64.863,64.891,536.0,BXP
+2023-09-20 14:50:00,65.03,65.034,64.941,64.96,1330.0,BXP
+2023-09-20 14:49:00,65.109,65.113,65.015,65.068,2014.0,BXP
+2023-09-20 14:48:00,65.064,65.088,65.064,65.088,725.0,BXP
+2023-09-20 14:47:00,65.133,65.147,65.096,65.1,1666.0,BXP
+2023-09-20 14:46:00,65.173,65.177,65.104,65.108,1071.0,BXP
+2023-09-20 14:45:00,65.173,65.186,65.163,65.186,1611.0,BXP
+2023-09-20 14:44:00,65.251,65.255,65.187,65.191,2159.0,BXP
+2023-09-20 14:43:00,65.182,65.255,65.182,65.255,1821.0,BXP
+2023-09-20 14:42:00,65.143,65.157,65.133,65.157,1194.0,BXP
+2023-09-20 14:41:00,65.109,65.113,65.055,65.103,2026.0,BXP
+2023-09-20 14:40:00,65.133,65.157,65.119,65.127,608.0,BXP
+2023-09-20 14:39:00,65.173,65.177,65.173,65.177,274.0,BXP
+2023-09-20 14:38:00,65.271,65.275,65.173,65.177,1430.0,BXP
+2023-09-20 14:37:00,65.241,65.295,65.202,65.295,2153.0,BXP
+2023-09-20 14:36:00,65.141,65.255,65.141,65.255,1087.0,BXP
+2023-09-20 14:35:00,65.094,65.196,65.094,65.177,1413.0,BXP
+2023-09-20 14:34:00,65.133,65.142,65.064,65.142,7916.0,BXP
+2023-09-20 14:33:00,65.114,65.245,65.114,65.137,2145.0,BXP
+2023-09-20 14:32:00,65.069,65.103,65.064,65.103,1412.0,BXP
+2023-09-20 14:31:00,64.907,65.039,64.907,65.029,2141.0,BXP
+2023-09-20 14:30:00,64.917,64.921,64.892,64.901,3106.0,BXP
+2023-09-20 14:29:00,64.956,64.96,64.917,64.921,1065.0,BXP
+2023-09-20 14:28:00,64.932,64.955,64.897,64.955,1257.0,BXP
+2023-09-20 14:27:00,64.917,64.921,64.917,64.921,1369.0,BXP
+2023-09-20 14:26:00,64.868,64.901,64.868,64.901,1610.0,BXP
+2023-09-20 14:25:00,64.878,64.887,64.868,64.872,800.0,BXP
+2023-09-20 14:24:00,64.828,64.891,64.828,64.891,1626.0,BXP
+2023-09-20 14:23:00,64.848,64.872,64.838,64.842,480.0,BXP
+2023-09-20 14:22:00,64.868,64.882,64.868,64.882,784.0,BXP
+2023-09-20 14:21:00,64.868,64.872,64.838,64.842,550.0,BXP
+2023-09-20 14:20:00,64.858,64.877,64.848,64.852,690.0,BXP
+2023-09-20 14:19:00,64.878,64.882,64.878,64.882,775.0,BXP
+2023-09-20 14:18:00,64.887,64.901,64.878,64.882,754.0,BXP
+2023-09-20 14:17:00,64.897,64.931,64.897,64.921,1320.0,BXP
+2023-09-20 14:16:00,64.843,64.891,64.819,64.872,1366.0,BXP
+2023-09-20 14:15:00,64.887,64.891,64.887,64.891,235.0,BXP
+2023-09-20 14:14:00,64.878,64.882,64.838,64.872,1078.0,BXP
+2023-09-20 14:13:00,64.858,64.901,64.848,64.901,1286.0,BXP
+2023-09-20 14:12:00,64.887,64.891,64.878,64.891,1177.0,BXP
+2023-09-20 14:11:00,64.937,64.941,64.912,64.916,642.0,BXP
+2023-09-20 14:10:00,64.902,64.931,64.897,64.921,1828.0,BXP
+2023-09-20 14:09:00,64.961,64.965,64.961,64.965,447.0,BXP
+2023-09-20 14:08:00,65.045,65.049,65.045,65.049,959.0,BXP
+2023-09-20 14:06:00,65.005,65.078,64.996,65.078,1289.0,BXP
+2023-09-20 14:05:00,64.976,64.99,64.976,64.99,1183.0,BXP
+2023-09-20 14:04:00,64.956,64.99,64.946,64.99,10842.0,BXP
+2023-09-20 14:03:00,64.937,64.98,64.927,64.96,6446.0,BXP
+2023-09-20 14:01:00,64.917,64.936,64.809,64.936,5028.0,BXP
+2023-09-20 14:00:00,65.123,65.152,64.917,64.921,4296.0,BXP
+2023-09-20 13:59:00,65.153,65.157,65.143,65.157,794.0,BXP
+2023-09-20 13:57:00,65.153,65.157,65.153,65.157,461.0,BXP
+2023-09-20 13:56:00,65.143,65.156,65.128,65.156,950.0,BXP
+2023-09-20 13:55:00,65.094,65.118,65.094,65.118,1543.0,BXP
+2023-09-20 13:54:00,65.094,65.098,65.074,65.088,2130.0,BXP
+2023-09-20 13:53:00,65.099,65.118,65.099,65.118,522.0,BXP
+2023-09-20 13:51:00,65.119,65.123,65.119,65.123,487.0,BXP
+2023-09-20 13:50:00,65.123,65.127,65.123,65.127,384.0,BXP
+2023-09-20 13:49:00,65.119,65.123,65.119,65.123,652.0,BXP
+2023-09-20 13:48:00,65.114,65.118,65.089,65.118,1496.0,BXP
+2023-09-20 13:47:00,65.133,65.137,65.133,65.137,333.0,BXP
+2023-09-20 13:45:00,65.143,65.157,65.133,65.137,900.0,BXP
+2023-09-20 13:44:00,65.153,65.157,65.153,65.157,1440.0,BXP
+2023-09-20 13:43:00,65.173,65.177,65.163,65.177,1408.0,BXP
+2023-09-20 13:42:00,65.143,65.167,65.143,65.162,1578.0,BXP
+2023-09-20 13:41:00,65.153,65.157,65.153,65.157,866.0,BXP
+2023-09-20 13:40:00,65.197,65.201,65.123,65.152,1191.0,BXP
+2023-09-20 13:39:00,65.217,65.221,65.202,65.206,723.0,BXP
+2023-09-20 13:38:00,65.261,65.265,65.222,65.226,1218.0,BXP
+2023-09-20 13:37:00,65.202,65.26,65.197,65.255,9492.0,BXP
+2023-09-20 13:36:00,65.182,65.206,65.163,65.196,3039.0,BXP
+2023-09-20 13:35:00,65.246,65.255,65.173,65.186,8105.0,BXP
+2023-09-20 13:34:00,65.246,65.265,65.246,65.25,639.0,BXP
+2023-09-20 13:32:00,65.251,65.265,65.241,65.26,1660.0,BXP
+2023-09-20 13:31:00,65.256,65.28,65.256,65.28,1028.0,BXP
+2023-09-20 13:30:00,65.242,65.246,65.242,65.246,1220.0,BXP
+2023-09-20 13:28:00,65.261,65.265,65.251,65.255,901.0,BXP
+2023-09-20 13:26:00,65.271,65.28,65.271,65.28,1195.0,BXP
+2023-09-20 13:25:00,65.276,65.28,65.276,65.28,412.0,BXP
+2023-09-20 13:24:00,65.291,65.305,65.281,65.285,4474.0,BXP
+2023-09-20 13:23:00,65.379,65.383,65.286,65.305,15374.0,BXP
+2023-09-20 13:22:00,65.389,65.393,65.35,65.383,3565.0,BXP
+2023-09-20 13:21:00,65.423,65.427,65.409,65.413,835.0,BXP
+2023-09-20 13:19:00,65.418,65.423,65.418,65.423,467.0,BXP
+2023-09-20 13:18:00,65.438,65.442,65.416,65.423,995.0,BXP
+2023-09-20 13:16:00,65.418,65.452,65.418,65.432,1444.0,BXP
+2023-09-20 13:14:00,65.409,65.413,65.394,65.408,860.0,BXP
+2023-09-20 13:12:00,65.379,65.393,65.369,65.393,2254.0,BXP
+2023-09-20 13:11:00,65.35,65.373,65.35,65.373,392.0,BXP
+2023-09-20 13:10:00,65.35,65.364,65.35,65.354,335.0,BXP
+2023-09-20 13:08:00,65.345,65.349,65.345,65.349,494.0,BXP
+2023-09-20 13:07:00,65.335,65.339,65.335,65.339,426.0,BXP
+2023-09-20 13:06:00,65.379,65.383,65.355,65.359,772.0,BXP
+2023-09-20 13:04:00,65.369,65.383,65.369,65.383,616.0,BXP
+2023-09-20 13:03:00,65.35,65.354,65.35,65.354,715.0,BXP
+2023-09-20 13:02:00,65.32,65.373,65.31,65.373,3644.0,BXP
+2023-09-20 13:01:00,65.325,65.344,65.325,65.344,466.0,BXP
+2023-09-20 13:00:00,65.315,65.319,65.315,65.319,155.0,BXP
+2023-09-20 12:59:00,65.281,65.295,65.281,65.295,2958.0,BXP
+2023-09-20 12:56:00,65.251,65.255,65.251,65.255,206.0,BXP
+2023-09-20 12:55:00,65.202,65.255,65.202,65.255,2409.0,BXP
+2023-09-20 12:54:00,65.168,65.196,65.168,65.186,1028.0,BXP
+2023-09-20 12:53:00,65.281,65.285,65.153,65.177,13785.0,BXP
+2023-09-20 12:51:00,65.276,65.295,65.271,65.295,1015.0,BXP
+2023-09-20 12:50:00,65.3,65.305,65.291,65.295,922.0,BXP
+2023-09-20 12:49:00,65.34,65.344,65.315,65.319,1660.0,BXP
+2023-09-20 12:48:00,65.33,65.334,65.33,65.334,298.0,BXP
+2023-09-20 12:46:00,65.246,65.314,65.246,65.314,1403.0,BXP
+2023-09-20 12:45:00,65.222,65.265,65.217,65.265,2878.0,BXP
+2023-09-20 12:43:00,65.291,65.305,65.237,65.241,1423.0,BXP
+2023-09-20 12:42:00,65.32,65.324,65.32,65.324,390.0,BXP
+2023-09-20 12:40:00,65.31,65.364,65.31,65.364,1832.0,BXP
+2023-09-20 12:39:00,65.296,65.3,65.296,65.3,119.0,BXP
+2023-09-20 12:38:00,65.3,65.314,65.261,65.295,3120.0,BXP
+2023-09-20 12:36:00,65.291,65.295,65.291,65.295,449.0,BXP
+2023-09-20 12:35:00,65.251,65.285,65.251,65.275,1230.0,BXP
+2023-09-20 12:34:00,65.227,65.231,65.227,65.231,512.0,BXP
+2023-09-20 12:32:00,65.281,65.285,65.281,65.285,449.0,BXP
+2023-09-20 12:31:00,65.3,65.305,65.291,65.295,1072.0,BXP
+2023-09-20 12:30:00,65.261,65.285,65.261,65.285,2111.0,BXP
+2023-09-20 12:28:00,65.251,65.265,65.251,65.265,900.0,BXP
+2023-09-20 12:27:00,65.241,65.246,65.222,65.226,896.0,BXP
+2023-09-20 12:25:00,65.3,65.305,65.3,65.305,433.0,BXP
+2023-09-20 12:24:00,65.32,65.324,65.32,65.324,639.0,BXP
+2023-09-20 12:23:00,65.34,65.344,65.32,65.324,308.0,BXP
+2023-09-20 12:22:00,65.35,65.354,65.33,65.344,731.0,BXP
+2023-09-20 12:21:00,65.369,65.373,65.359,65.364,933.0,BXP
+2023-09-20 12:20:00,65.33,65.364,65.33,65.364,1158.0,BXP
+2023-09-20 12:19:00,65.325,65.329,65.325,65.329,234.0,BXP
+2023-09-20 12:18:00,65.325,65.354,65.325,65.354,743.0,BXP
+2023-09-20 12:17:00,65.33,65.334,65.33,65.334,339.0,BXP
+2023-09-20 12:16:00,65.34,65.344,65.34,65.344,329.0,BXP
+2023-09-20 12:14:00,65.33,65.354,65.33,65.339,1208.0,BXP
+2023-09-20 12:13:00,65.35,65.354,65.32,65.324,1415.0,BXP
+2023-09-20 12:12:00,65.379,65.383,65.369,65.373,417.0,BXP
+2023-09-20 12:11:00,65.389,65.393,65.384,65.388,1359.0,BXP
+2023-09-20 12:10:00,65.369,65.398,65.359,65.398,2117.0,BXP
+2023-09-20 12:09:00,65.364,65.368,65.345,65.349,692.0,BXP
+2023-09-20 12:08:00,65.418,65.423,65.394,65.398,1260.0,BXP
+2023-09-20 12:07:00,65.418,65.423,65.418,65.423,219.0,BXP
+2023-09-20 12:06:00,65.487,65.491,65.448,65.452,1277.0,BXP
+2023-09-20 12:04:00,65.443,65.491,65.443,65.491,1918.0,BXP
+2023-09-20 12:03:00,65.438,65.442,65.438,65.442,239.0,BXP
+2023-09-20 12:02:00,65.433,65.44,65.433,65.44,364.0,BXP
+2023-09-20 12:01:00,65.473,65.477,65.458,65.462,730.0,BXP
+2023-09-20 12:00:00,65.409,65.472,65.409,65.472,2483.0,BXP
+2023-09-20 11:59:00,65.409,65.413,65.409,65.413,244.0,BXP
+2023-09-20 11:58:00,65.409,65.432,65.409,65.418,1070.0,BXP
+2023-09-20 11:57:00,65.399,65.403,65.399,65.403,618.0,BXP
+2023-09-20 11:56:00,65.418,65.423,65.418,65.423,609.0,BXP
+2023-09-20 11:55:00,65.438,65.442,65.433,65.437,298.0,BXP
+2023-09-20 11:54:00,65.448,65.457,65.423,65.432,1100.0,BXP
+2023-09-20 11:53:00,65.507,65.511,65.477,65.482,584.0,BXP
+2023-09-20 11:52:00,65.517,65.521,65.507,65.511,739.0,BXP
+2023-09-20 11:51:00,65.517,65.521,65.517,65.521,288.0,BXP
+2023-09-20 11:50:00,65.487,65.531,65.487,65.531,1445.0,BXP
+2023-09-20 11:49:00,65.527,65.531,65.527,65.531,344.0,BXP
+2023-09-20 11:48:00,65.551,65.56,65.546,65.55,1128.0,BXP
+2023-09-20 11:47:00,65.536,65.555,65.536,65.555,591.0,BXP
+2023-09-20 11:46:00,65.551,65.555,65.527,65.545,896.0,BXP
+2023-09-20 11:45:00,65.556,65.56,65.556,65.56,318.0,BXP
+2023-09-20 11:44:00,65.645,65.649,65.615,65.629,1162.0,BXP
+2023-09-20 11:43:00,65.615,65.639,65.605,65.629,2363.0,BXP
+2023-09-20 11:42:00,65.582,65.586,65.582,65.586,252.0,BXP
+2023-09-20 11:41:00,65.507,65.58,65.507,65.58,2517.0,BXP
+2023-09-20 11:40:00,65.503,65.507,65.503,65.507,350.0,BXP
+2023-09-20 11:39:00,65.561,65.589,65.507,65.511,1753.0,BXP
+2023-09-20 11:38:00,65.561,65.565,65.561,65.565,632.0,BXP
+2023-09-20 11:37:00,65.551,65.564,65.551,65.564,468.0,BXP
+2023-09-20 11:36:00,65.546,65.55,65.527,65.531,631.0,BXP
+2023-09-20 11:35:00,65.556,65.56,65.556,65.56,579.0,BXP
+2023-09-20 11:34:00,65.546,65.55,65.532,65.536,614.0,BXP
+2023-09-20 11:33:00,65.561,65.57,65.546,65.55,1777.0,BXP
+2023-09-20 11:32:00,65.586,65.619,65.576,65.58,2673.0,BXP
+2023-09-20 11:31:00,65.576,65.58,65.576,65.58,570.0,BXP
+2023-09-20 11:30:00,65.635,65.639,65.576,65.595,2118.0,BXP
+2023-09-20 11:29:00,65.595,65.678,65.595,65.678,2542.0,BXP
+2023-09-20 11:28:00,65.595,65.6,65.591,65.595,968.0,BXP
+2023-09-20 11:27:00,65.659,65.663,65.571,65.575,2911.0,BXP
+2023-09-20 11:26:00,65.699,65.703,65.674,65.678,569.0,BXP
+2023-09-20 11:25:00,65.684,65.688,65.654,65.668,1720.0,BXP
+2023-09-20 11:23:00,65.674,65.718,65.674,65.718,1361.0,BXP
+2023-09-20 11:22:00,65.664,65.698,65.664,65.688,1026.0,BXP
+2023-09-20 11:20:00,65.664,65.718,65.645,65.718,2811.0,BXP
+2023-09-20 11:19:00,65.699,65.718,65.674,65.678,2352.0,BXP
+2023-09-20 11:18:00,65.694,65.698,65.694,65.698,1235.0,BXP
+2023-09-20 11:17:00,65.674,65.678,65.655,65.678,2832.0,BXP
+2023-09-20 11:16:00,65.704,65.708,65.684,65.688,554.0,BXP
+2023-09-20 11:15:00,65.733,65.747,65.733,65.747,948.0,BXP
+2023-09-20 11:14:00,65.713,65.718,65.699,65.708,702.0,BXP
+2023-09-20 11:13:00,65.709,65.713,65.709,65.713,476.0,BXP
+2023-09-20 11:12:00,65.753,65.757,65.753,65.757,509.0,BXP
+2023-09-20 11:11:00,65.674,65.718,65.669,65.718,2597.0,BXP
+2023-09-20 11:10:00,65.694,65.698,65.694,65.698,193.0,BXP
+2023-09-20 11:09:00,65.723,65.727,65.723,65.727,361.0,BXP
+2023-09-20 11:08:00,65.684,65.727,65.674,65.727,1313.0,BXP
+2023-09-20 11:07:00,65.704,65.718,65.689,65.703,1172.0,BXP
+2023-09-20 11:06:00,65.684,65.688,65.664,65.688,1340.0,BXP
+2023-09-20 11:05:00,65.704,65.708,65.704,65.708,364.0,BXP
+2023-09-20 11:04:00,65.664,65.698,65.664,65.688,2092.0,BXP
+2023-09-20 11:03:00,65.713,65.727,65.664,65.668,1547.0,BXP
+2023-09-20 11:02:00,65.753,65.757,65.733,65.747,1377.0,BXP
+2023-09-20 11:01:00,65.772,65.782,65.772,65.782,953.0,BXP
+2023-09-20 11:00:00,65.782,65.796,65.777,65.796,530.0,BXP
+2023-09-20 10:59:00,65.743,65.767,65.743,65.757,1358.0,BXP
+2023-09-20 10:58:00,65.654,65.737,65.654,65.737,3326.0,BXP
+2023-09-20 10:57:00,65.679,65.683,65.65,65.654,1092.0,BXP
+2023-09-20 10:56:00,65.699,65.718,65.694,65.708,1579.0,BXP
+2023-09-20 10:55:00,65.674,65.698,65.674,65.698,1278.0,BXP
+2023-09-20 10:54:00,65.723,65.727,65.635,65.653,2576.0,BXP
+2023-09-20 10:53:00,65.733,65.767,65.665,65.727,5438.0,BXP
+2023-09-20 10:52:00,65.753,65.757,65.713,65.718,1101.0,BXP
+2023-09-20 10:51:00,65.782,65.806,65.772,65.777,4142.0,BXP
+2023-09-20 10:50:00,65.802,65.816,65.753,65.757,2918.0,BXP
+2023-09-20 10:49:00,65.772,65.796,65.772,65.796,1535.0,BXP
+2023-09-20 10:47:00,65.782,65.806,65.782,65.786,1795.0,BXP
+2023-09-20 10:46:00,65.728,65.757,65.728,65.757,1609.0,BXP
+2023-09-20 10:45:00,65.765,65.769,65.723,65.727,892.0,BXP
+2023-09-20 10:44:00,65.792,65.801,65.772,65.777,1563.0,BXP
+2023-09-20 10:43:00,65.817,65.821,65.802,65.806,646.0,BXP
+2023-09-20 10:42:00,65.871,65.875,65.831,65.836,1309.0,BXP
+2023-09-20 10:41:00,65.881,65.895,65.881,65.895,894.0,BXP
+2023-09-20 10:40:00,65.877,65.881,65.841,65.865,2125.0,BXP
+2023-09-20 10:39:00,65.841,65.865,65.841,65.865,1285.0,BXP
+2023-09-20 10:38:00,65.9,65.904,65.861,65.865,719.0,BXP
+2023-09-20 10:37:00,65.851,65.924,65.851,65.914,4889.0,BXP
+2023-09-20 10:36:00,65.905,65.909,65.812,65.845,2715.0,BXP
+2023-09-20 10:35:00,65.9,65.924,65.9,65.924,852.0,BXP
+2023-09-20 10:34:00,65.891,65.904,65.861,65.895,1758.0,BXP
+2023-09-20 10:32:00,65.861,65.865,65.861,65.865,536.0,BXP
+2023-09-20 10:31:00,65.891,65.895,65.871,65.885,1814.0,BXP
+2023-09-20 10:30:00,65.886,65.934,65.881,65.934,2860.0,BXP
+2023-09-20 10:29:00,65.891,65.904,65.891,65.904,704.0,BXP
+2023-09-20 10:28:00,65.802,65.865,65.792,65.865,2399.0,BXP
+2023-09-20 10:27:00,65.822,65.836,65.822,65.836,1054.0,BXP
+2023-09-20 10:26:00,65.812,65.816,65.812,65.816,453.0,BXP
+2023-09-20 10:25:00,65.861,65.865,65.822,65.826,981.0,BXP
+2023-09-20 10:24:00,65.891,65.895,65.851,65.855,868.0,BXP
+2023-09-20 10:23:00,65.827,65.885,65.827,65.88,2987.0,BXP
+2023-09-20 10:22:00,65.831,65.836,65.822,65.826,615.0,BXP
+2023-09-20 10:21:00,65.851,65.855,65.812,65.816,946.0,BXP
+2023-09-20 10:20:00,65.733,65.885,65.731,65.875,7410.0,BXP
+2023-09-20 10:19:00,65.812,65.816,65.753,65.767,1583.0,BXP
+2023-09-20 10:18:00,65.782,65.826,65.782,65.826,2276.0,BXP
+2023-09-20 10:17:00,65.763,65.796,65.753,65.777,1718.0,BXP
+2023-09-20 10:16:00,65.743,65.767,65.684,65.747,1988.0,BXP
+2023-09-20 10:15:00,65.861,65.865,65.763,65.767,3284.0,BXP
+2023-09-20 10:14:00,65.821,65.875,65.802,65.865,3505.0,BXP
+2023-09-20 10:13:00,65.871,65.885,65.802,65.831,2176.0,BXP
+2023-09-20 10:12:00,65.93,65.934,65.9,65.904,640.0,BXP
+2023-09-20 10:11:00,65.969,65.973,65.969,65.973,507.0,BXP
+2023-09-20 10:10:00,65.969,65.973,65.925,65.929,1117.0,BXP
+2023-09-20 10:09:00,66.068,66.072,65.999,66.003,2124.0,BXP
+2023-09-20 10:08:00,66.136,66.14,66.038,66.042,8889.0,BXP
+2023-09-20 10:07:00,66.087,66.131,66.087,66.131,1441.0,BXP
+2023-09-20 10:06:00,66.087,66.099,66.087,66.099,569.0,BXP
+2023-09-20 10:05:00,66.023,66.062,66.018,66.052,1978.0,BXP
+2023-09-20 10:04:00,66.023,66.042,66.018,66.042,854.0,BXP
+2023-09-20 10:03:00,65.999,66.032,65.999,66.022,2082.0,BXP
+2023-09-20 10:02:00,66.048,66.052,65.979,66.003,1976.0,BXP
+2023-09-20 10:01:00,66.087,66.111,66.028,66.111,1466.0,BXP
+2023-09-20 10:00:00,65.959,66.062,65.959,66.032,2752.0,BXP
+2023-09-20 09:59:00,65.969,66.018,65.921,65.959,8204.0,BXP
+2023-09-20 09:58:00,65.959,65.973,65.959,65.973,664.0,BXP
+2023-09-20 09:57:00,65.95,65.973,65.93,65.934,1033.0,BXP
+2023-09-20 09:56:00,65.91,65.914,65.91,65.914,678.0,BXP
+2023-09-20 09:55:00,65.812,65.845,65.802,65.845,1021.0,BXP
+2023-09-20 09:54:00,65.884,65.888,65.856,65.86,942.0,BXP
+2023-09-20 09:53:00,65.9,65.931,65.861,65.885,2126.0,BXP
+2023-09-20 09:52:00,65.753,65.929,65.753,65.908,4046.0,BXP
+2023-09-20 09:51:00,65.728,65.732,65.728,65.732,329.0,BXP
+2023-09-20 09:50:00,65.713,65.747,65.664,65.747,1672.0,BXP
+2023-09-20 09:49:00,65.664,65.668,65.664,65.668,620.0,BXP
+2023-09-20 09:48:00,65.654,65.703,65.654,65.703,360.0,BXP
+2023-09-20 09:47:00,65.625,65.663,65.625,65.663,1043.0,BXP
+2023-09-20 09:46:00,65.527,65.58,65.458,65.462,1218.0,BXP
+2023-09-20 09:45:00,65.625,65.727,65.586,65.727,1743.0,BXP
+2023-09-20 09:44:00,65.556,65.604,65.556,65.604,1031.0,BXP
+2023-09-20 09:43:00,65.581,65.585,65.581,65.585,312.0,BXP
+2023-09-20 09:42:00,65.586,65.665,65.551,65.665,1199.0,BXP
+2023-09-20 09:41:00,65.782,65.786,65.625,65.629,1087.0,BXP
+2023-09-20 09:40:00,65.645,65.836,65.645,65.786,6420.0,BXP
+2023-09-20 09:39:00,65.625,65.718,65.625,65.668,12323.0,BXP
+2023-09-20 09:38:00,65.546,65.6,65.507,65.595,1105.0,BXP
+2023-09-20 09:37:00,65.561,65.629,65.561,65.629,397.0,BXP
+2023-09-20 09:36:00,65.468,65.55,65.428,65.55,1826.0,BXP
+2023-09-20 09:35:00,65.546,65.55,65.369,65.373,2118.0,BXP
+2023-09-20 09:34:00,65.423,65.501,65.399,65.403,1584.0,BXP
+2023-09-20 09:33:00,65.556,65.56,65.438,65.56,688.0,BXP
+2023-09-20 09:32:00,65.414,65.418,65.414,65.418,537.0,BXP
+2023-09-20 09:31:00,65.497,65.511,65.497,65.511,975.0,BXP
+2023-09-20 09:30:00,65.389,65.393,64.986,64.99,7659.0,BXP
+2023-09-20 09:29:00,65.084,65.383,65.084,65.305,800.0,BXP
+2023-09-20 08:56:00,65.084,65.088,65.084,65.088,1.0,BXP
+2023-09-19 19:39:00,64.897,64.901,64.897,64.901,1.0,BXP
+2023-09-19 19:00:00,64.465,64.469,64.465,64.469,158675.0,BXP
+2023-09-19 18:30:00,64.465,64.469,64.465,64.469,158675.0,BXP
+2023-09-19 16:42:00,64.563,64.567,64.553,64.557,11.0,BXP
+2023-09-19 16:10:00,64.465,64.469,64.465,64.469,158675.0,BXP
+2023-09-19 16:04:00,62.96,64.469,62.96,64.469,102.0,BXP
+2023-09-19 16:01:00,64.465,64.469,64.465,64.469,3803.0,BXP
+2023-09-19 16:00:00,64.465,64.469,64.465,64.469,371473.0,BXP
+2023-09-19 15:59:00,64.513,64.517,64.435,64.469,25516.0,BXP
+2023-09-19 15:58:00,64.509,64.528,64.504,64.508,11899.0,BXP
+2023-09-19 15:57:00,64.484,64.518,64.484,64.513,12293.0,BXP
+2023-09-19 15:56:00,64.484,64.518,64.465,64.478,6279.0,BXP
+2023-09-19 15:55:00,64.435,64.508,64.435,64.488,10051.0,BXP
+2023-09-19 15:54:00,64.519,64.523,64.45,64.454,5732.0,BXP
+2023-09-19 15:53:00,64.524,64.557,64.514,64.523,4966.0,BXP
+2023-09-19 15:52:00,64.583,64.596,64.543,64.547,3861.0,BXP
+2023-09-19 15:51:00,64.612,64.631,64.583,64.587,6851.0,BXP
+2023-09-19 15:50:00,64.632,64.636,64.583,64.606,6046.0,BXP
+2023-09-19 15:49:00,64.651,64.655,64.632,64.655,2673.0,BXP
+2023-09-19 15:48:00,64.671,64.694,64.651,64.66,3884.0,BXP
+2023-09-19 15:47:00,64.701,64.705,64.681,64.695,2218.0,BXP
+2023-09-19 15:46:00,64.764,64.773,64.72,64.724,3451.0,BXP
+2023-09-19 15:45:00,64.705,64.764,64.705,64.744,3052.0,BXP
+2023-09-19 15:44:00,64.661,64.705,64.651,64.705,3686.0,BXP
+2023-09-19 15:43:00,64.671,64.675,64.661,64.665,1020.0,BXP
+2023-09-19 15:42:00,64.681,64.685,64.651,64.675,2387.0,BXP
+2023-09-19 15:41:00,64.686,64.705,64.671,64.68,2187.0,BXP
+2023-09-19 15:40:00,64.71,64.714,64.651,64.695,4439.0,BXP
+2023-09-19 15:39:00,64.663,64.705,64.663,64.705,1385.0,BXP
+2023-09-19 15:38:00,64.661,64.665,64.661,64.665,656.0,BXP
+2023-09-19 15:37:00,64.661,64.665,64.642,64.665,1631.0,BXP
+2023-09-19 15:36:00,64.661,64.665,64.651,64.655,2071.0,BXP
+2023-09-19 15:35:00,64.701,64.705,64.671,64.675,2538.0,BXP
+2023-09-19 15:33:00,64.642,64.685,64.642,64.685,1480.0,BXP
+2023-09-19 15:32:00,64.642,64.646,64.637,64.641,750.0,BXP
+2023-09-19 15:31:00,64.681,64.685,64.646,64.65,1063.0,BXP
+2023-09-19 15:30:00,64.661,64.695,64.661,64.695,4047.0,BXP
+2023-09-19 15:29:00,64.691,64.705,64.671,64.675,1045.0,BXP
+2023-09-19 15:28:00,64.681,64.685,64.661,64.665,820.0,BXP
+2023-09-19 15:27:00,64.661,64.675,64.661,64.675,1091.0,BXP
+2023-09-19 15:26:00,64.661,64.665,64.637,64.655,14048.0,BXP
+2023-09-19 15:25:00,64.646,64.665,64.646,64.665,1362.0,BXP
+2023-09-19 15:23:00,64.573,64.626,64.573,64.626,2053.0,BXP
+2023-09-19 15:22:00,64.592,64.616,64.583,64.587,638.0,BXP
+2023-09-19 15:20:00,64.622,64.626,64.602,64.606,1504.0,BXP
+2023-09-19 15:19:00,64.592,64.616,64.592,64.616,1920.0,BXP
+2023-09-19 15:18:00,64.583,64.601,64.583,64.601,461.0,BXP
+2023-09-19 15:17:00,64.602,64.606,64.592,64.596,1328.0,BXP
+2023-09-19 15:16:00,64.622,64.626,64.602,64.606,764.0,BXP
+2023-09-19 15:15:00,64.622,64.646,64.622,64.646,324.0,BXP
+2023-09-19 15:14:00,64.622,64.631,64.622,64.626,636.0,BXP
+2023-09-19 15:13:00,64.602,64.606,64.602,64.606,354.0,BXP
+2023-09-19 15:12:00,64.592,64.606,64.583,64.587,2219.0,BXP
+2023-09-19 15:11:00,64.632,64.636,64.592,64.596,654.0,BXP
+2023-09-19 15:10:00,64.642,64.646,64.632,64.636,1069.0,BXP
+2023-09-19 15:09:00,64.681,64.685,64.661,64.665,2770.0,BXP
+2023-09-19 15:08:00,64.72,64.724,64.691,64.695,2261.0,BXP
+2023-09-19 15:06:00,64.686,64.69,64.686,64.69,438.0,BXP
+2023-09-19 15:05:00,64.701,64.705,64.686,64.69,507.0,BXP
+2023-09-19 15:04:00,64.661,64.68,64.659,64.68,885.0,BXP
+2023-09-19 15:03:00,64.666,64.705,64.666,64.695,2032.0,BXP
+2023-09-19 15:02:00,64.592,64.645,64.592,64.645,1462.0,BXP
+2023-09-19 15:01:00,64.597,64.601,64.597,64.601,650.0,BXP
+2023-09-19 15:00:00,64.602,64.616,64.592,64.596,1515.0,BXP
+2023-09-19 14:59:00,64.632,64.646,64.612,64.616,1661.0,BXP
+2023-09-19 14:57:00,64.632,64.646,64.622,64.646,1573.0,BXP
+2023-09-19 14:56:00,64.642,64.646,64.642,64.646,159.0,BXP
+2023-09-19 14:55:00,64.632,64.655,64.632,64.641,989.0,BXP
+2023-09-19 14:54:00,64.671,64.675,64.632,64.636,1453.0,BXP
+2023-09-19 14:53:00,64.681,64.685,64.681,64.685,165.0,BXP
+2023-09-19 14:52:00,64.671,64.675,64.671,64.675,403.0,BXP
+2023-09-19 14:51:00,64.642,64.675,64.642,64.655,2689.0,BXP
+2023-09-19 14:49:00,64.681,64.7,64.671,64.675,2123.0,BXP
+2023-09-19 14:48:00,64.71,64.714,64.71,64.714,103.0,BXP
+2023-09-19 14:47:00,64.701,64.705,64.701,64.705,411.0,BXP
+2023-09-19 14:45:00,64.71,64.729,64.71,64.714,2921.0,BXP
+2023-09-19 14:44:00,64.671,64.709,64.671,64.709,573.0,BXP
+2023-09-19 14:42:00,64.74,64.744,64.681,64.685,1494.0,BXP
+2023-09-19 14:41:00,64.76,64.764,64.73,64.734,1545.0,BXP
+2023-09-19 14:40:00,64.774,64.778,64.75,64.754,1540.0,BXP
+2023-09-19 14:39:00,64.789,64.803,64.789,64.803,592.0,BXP
+2023-09-19 14:38:00,64.819,64.832,64.804,64.832,2036.0,BXP
+2023-09-19 14:37:00,64.828,64.852,64.828,64.842,1159.0,BXP
+2023-09-19 14:36:00,64.73,64.818,64.73,64.808,4006.0,BXP
+2023-09-19 14:35:00,64.72,64.763,64.72,64.744,2989.0,BXP
+2023-09-19 14:34:00,64.691,64.695,64.691,64.695,665.0,BXP
+2023-09-19 14:33:00,64.691,64.705,64.691,64.695,675.0,BXP
+2023-09-19 14:32:00,64.71,64.714,64.701,64.705,944.0,BXP
+2023-09-19 14:31:00,64.632,64.675,64.632,64.675,1651.0,BXP
+2023-09-19 14:30:00,64.622,64.646,64.612,64.646,3883.0,BXP
+2023-09-19 14:29:00,64.642,64.646,64.642,64.646,230.0,BXP
+2023-09-19 14:28:00,64.632,64.636,64.632,64.636,440.0,BXP
+2023-09-19 14:27:00,64.651,64.655,64.632,64.636,240.0,BXP
+2023-09-19 14:25:00,64.656,64.665,64.642,64.66,1726.0,BXP
+2023-09-19 14:24:00,64.651,64.67,64.651,64.665,2095.0,BXP
+2023-09-19 14:23:00,64.612,64.616,64.612,64.616,633.0,BXP
+2023-09-19 14:21:00,64.691,64.695,64.681,64.685,1222.0,BXP
+2023-09-19 14:20:00,64.701,64.705,64.701,64.705,559.0,BXP
+2023-09-19 14:19:00,64.72,64.724,64.715,64.719,435.0,BXP
+2023-09-19 14:18:00,64.701,64.714,64.701,64.705,667.0,BXP
+2023-09-19 14:17:00,64.71,64.719,64.701,64.705,626.0,BXP
+2023-09-19 14:15:00,64.789,64.793,64.73,64.734,1215.0,BXP
+2023-09-19 14:14:00,64.799,64.803,64.76,64.764,1003.0,BXP
+2023-09-19 14:13:00,64.855,64.859,64.828,64.832,1506.0,BXP
+2023-09-19 14:12:00,64.848,64.852,64.848,64.852,232.0,BXP
+2023-09-19 14:11:00,64.917,64.921,64.897,64.901,962.0,BXP
+2023-09-19 14:10:00,64.907,64.95,64.907,64.941,1560.0,BXP
+2023-09-19 14:09:00,64.922,64.931,64.887,64.891,3305.0,BXP
+2023-09-19 14:08:00,64.946,64.95,64.946,64.95,161.0,BXP
+2023-09-19 14:07:00,64.937,64.941,64.917,64.941,507.0,BXP
+2023-09-19 14:06:00,64.897,64.941,64.897,64.921,1271.0,BXP
+2023-09-19 14:05:00,64.917,64.921,64.907,64.916,844.0,BXP
+2023-09-19 14:04:00,64.937,64.941,64.917,64.921,941.0,BXP
+2023-09-19 14:03:00,64.966,64.97,64.917,64.931,3047.0,BXP
+2023-09-19 14:02:00,64.946,64.97,64.946,64.97,984.0,BXP
+2023-09-19 14:01:00,64.927,64.931,64.912,64.916,411.0,BXP
+2023-09-19 14:00:00,64.927,64.931,64.902,64.931,586.0,BXP
+2023-09-19 13:59:00,64.809,64.887,64.809,64.887,3500.0,BXP
+2023-09-19 13:58:00,64.828,64.832,64.828,64.832,341.0,BXP
+2023-09-19 13:57:00,64.833,64.837,64.819,64.823,624.0,BXP
+2023-09-19 13:56:00,64.863,64.882,64.838,64.842,1440.0,BXP
+2023-09-19 13:55:00,64.868,64.872,64.868,64.872,413.0,BXP
+2023-09-19 13:54:00,64.878,64.882,64.858,64.862,663.0,BXP
+2023-09-19 13:53:00,64.833,64.872,64.833,64.872,764.0,BXP
+2023-09-19 13:52:00,64.868,64.872,64.858,64.862,1158.0,BXP
+2023-09-19 13:51:00,64.892,64.911,64.858,64.862,1773.0,BXP
+2023-09-19 13:50:00,64.907,64.911,64.907,64.911,133.0,BXP
+2023-09-19 13:49:00,64.868,64.891,64.868,64.891,589.0,BXP
+2023-09-19 13:48:00,64.897,64.901,64.868,64.872,687.0,BXP
+2023-09-19 13:47:00,64.848,64.911,64.848,64.882,1042.0,BXP
+2023-09-19 13:45:00,64.779,64.828,64.779,64.828,1173.0,BXP
+2023-09-19 13:44:00,64.809,64.813,64.76,64.764,3418.0,BXP
+2023-09-19 13:43:00,64.794,64.823,64.779,64.783,990.0,BXP
+2023-09-19 13:42:00,64.799,64.823,64.794,64.798,799.0,BXP
+2023-09-19 13:41:00,64.819,64.823,64.774,64.8,2128.0,BXP
+2023-09-19 13:40:00,64.789,64.803,64.789,64.793,820.0,BXP
+2023-09-19 13:39:00,64.781,64.793,64.769,64.783,3181.0,BXP
+2023-09-19 13:37:00,64.779,64.793,64.764,64.783,1764.0,BXP
+2023-09-19 13:35:00,64.764,64.769,64.764,64.769,506.0,BXP
+2023-09-19 13:34:00,64.764,64.769,64.75,64.754,410.0,BXP
+2023-09-19 13:32:00,64.76,64.778,64.76,64.778,975.0,BXP
+2023-09-19 13:31:00,64.799,64.803,64.799,64.803,354.0,BXP
+2023-09-19 13:30:00,64.72,64.759,64.72,64.759,1427.0,BXP
+2023-09-19 13:29:00,64.701,64.705,64.671,64.675,925.0,BXP
+2023-09-19 13:27:00,64.784,64.788,64.784,64.788,1249.0,BXP
+2023-09-19 13:26:00,64.819,64.823,64.789,64.793,1041.0,BXP
+2023-09-19 13:25:00,64.828,64.842,64.828,64.84,1068.0,BXP
+2023-09-19 13:24:00,64.789,64.793,64.789,64.793,216.0,BXP
+2023-09-19 13:22:00,64.769,64.813,64.769,64.813,2055.0,BXP
+2023-09-19 13:19:00,64.809,64.823,64.809,64.813,792.0,BXP
+2023-09-19 13:18:00,64.809,64.823,64.799,64.803,2070.0,BXP
+2023-09-19 13:16:00,64.809,64.813,64.809,64.813,748.0,BXP
+2023-09-19 13:15:00,64.779,64.793,64.779,64.793,367.0,BXP
+2023-09-19 13:14:00,64.74,64.749,64.74,64.749,831.0,BXP
+2023-09-19 13:13:00,64.701,64.724,64.701,64.724,703.0,BXP
+2023-09-19 13:12:00,64.671,64.695,64.671,64.695,590.0,BXP
+2023-09-19 13:11:00,64.676,64.685,64.661,64.665,1140.0,BXP
+2023-09-19 13:10:00,64.676,64.705,64.676,64.705,666.0,BXP
+2023-09-19 13:08:00,64.632,64.636,64.597,64.606,2970.0,BXP
+2023-09-19 13:07:00,64.661,64.665,64.612,64.636,797.0,BXP
+2023-09-19 13:05:00,64.661,64.665,64.661,64.665,465.0,BXP
+2023-09-19 13:03:00,64.622,64.646,64.622,64.646,384.0,BXP
+2023-09-19 13:02:00,64.573,64.606,64.573,64.606,1767.0,BXP
+2023-09-19 13:01:00,64.592,64.596,64.587,64.591,305.0,BXP
+2023-09-19 13:00:00,64.553,64.587,64.553,64.587,499.0,BXP
+2023-09-19 12:59:00,64.514,64.557,64.504,64.557,1646.0,BXP
+2023-09-19 12:58:00,64.474,64.498,64.474,64.498,399.0,BXP
+2023-09-19 12:57:00,64.474,64.478,64.474,64.478,805.0,BXP
+2023-09-19 12:55:00,64.494,64.523,64.494,64.498,1624.0,BXP
+2023-09-19 12:54:00,64.474,64.503,64.474,64.503,508.0,BXP
+2023-09-19 12:52:00,64.396,64.439,64.396,64.439,1704.0,BXP
+2023-09-19 12:50:00,64.425,64.439,64.415,64.419,1659.0,BXP
+2023-09-19 12:48:00,64.455,64.459,64.455,64.459,699.0,BXP
+2023-09-19 12:47:00,64.435,64.469,64.435,64.449,2078.0,BXP
+2023-09-19 12:46:00,64.415,64.419,64.415,64.419,1156.0,BXP
+2023-09-19 12:45:00,64.425,64.429,64.425,64.429,275.0,BXP
+2023-09-19 12:44:00,64.455,64.459,64.445,64.449,892.0,BXP
+2023-09-19 12:43:00,64.455,64.469,64.455,64.469,710.0,BXP
+2023-09-19 12:42:00,64.435,64.439,64.435,64.439,130.0,BXP
+2023-09-19 12:41:00,64.484,64.488,64.445,64.459,1488.0,BXP
+2023-09-19 12:39:00,64.465,64.469,64.445,64.459,1465.0,BXP
+2023-09-19 12:38:00,64.445,64.449,64.445,64.449,735.0,BXP
+2023-09-19 12:37:00,64.455,64.469,64.455,64.459,470.0,BXP
+2023-09-19 12:36:00,64.465,64.469,64.455,64.459,373.0,BXP
+2023-09-19 12:35:00,64.474,64.478,64.474,64.478,533.0,BXP
+2023-09-19 12:34:00,64.499,64.503,64.474,64.478,487.0,BXP
+2023-09-19 12:33:00,64.465,64.469,64.465,64.469,214.0,BXP
+2023-09-19 12:32:00,64.524,64.528,64.494,64.498,705.0,BXP
+2023-09-19 12:31:00,64.524,64.544,64.524,64.537,590.0,BXP
+2023-09-19 12:30:00,64.514,64.547,64.514,64.537,824.0,BXP
+2023-09-19 12:28:00,64.573,64.577,64.514,64.518,1564.0,BXP
+2023-09-19 12:27:00,64.573,64.577,64.573,64.577,237.0,BXP
+2023-09-19 12:26:00,64.602,64.606,64.583,64.596,917.0,BXP
+2023-09-19 12:24:00,64.583,64.616,64.583,64.616,1252.0,BXP
+2023-09-19 12:23:00,64.563,64.577,64.563,64.577,606.0,BXP
+2023-09-19 12:22:00,64.553,64.567,64.553,64.567,406.0,BXP
+2023-09-19 12:21:00,64.553,64.557,64.553,64.557,185.0,BXP
+2023-09-19 12:20:00,64.553,64.557,64.553,64.557,301.0,BXP
+2023-09-19 12:19:00,64.592,64.596,64.592,64.596,312.0,BXP
+2023-09-19 12:18:00,64.642,64.657,64.602,64.606,1538.0,BXP
+2023-09-19 12:17:00,64.651,64.655,64.651,64.655,713.0,BXP
+2023-09-19 12:16:00,64.632,64.636,64.632,64.636,267.0,BXP
+2023-09-19 12:15:00,64.622,64.626,64.622,64.626,546.0,BXP
+2023-09-19 12:14:00,64.553,64.587,64.553,64.587,1389.0,BXP
+2023-09-19 12:13:00,64.543,64.547,64.543,64.547,564.0,BXP
+2023-09-19 12:12:00,64.533,64.537,64.533,64.537,391.0,BXP
+2023-09-19 12:11:00,64.553,64.557,64.553,64.557,676.0,BXP
+2023-09-19 12:10:00,64.592,64.596,64.583,64.587,1427.0,BXP
+2023-09-19 12:09:00,64.592,64.596,64.592,64.596,241.0,BXP
+2023-09-19 12:08:00,64.592,64.598,64.592,64.598,1365.0,BXP
+2023-09-19 12:07:00,64.612,64.616,64.612,64.616,552.0,BXP
+2023-09-19 12:06:00,64.592,64.626,64.592,64.611,2282.0,BXP
+2023-09-19 12:05:00,64.691,64.695,64.651,64.655,1392.0,BXP
+2023-09-19 12:04:00,64.661,64.665,64.661,64.665,359.0,BXP
+2023-09-19 12:03:00,64.691,64.695,64.681,64.695,540.0,BXP
+2023-09-19 12:01:00,64.72,64.724,64.72,64.724,505.0,BXP
+2023-09-19 12:00:00,64.74,64.793,64.74,64.764,4267.0,BXP
+2023-09-19 11:59:00,64.664,64.714,64.664,64.714,1369.0,BXP
+2023-09-19 11:58:00,64.681,64.685,64.671,64.675,448.0,BXP
+2023-09-19 11:57:00,64.691,64.734,64.691,64.734,1748.0,BXP
+2023-09-19 11:56:00,64.701,64.705,64.681,64.695,493.0,BXP
+2023-09-19 11:55:00,64.72,64.724,64.681,64.685,1305.0,BXP
+2023-09-19 11:54:00,64.71,64.719,64.71,64.719,370.0,BXP
+2023-09-19 11:53:00,64.71,64.714,64.71,64.714,258.0,BXP
+2023-09-19 11:51:00,64.74,64.744,64.74,64.744,555.0,BXP
+2023-09-19 11:50:00,64.74,64.783,64.74,64.773,1598.0,BXP
+2023-09-19 11:49:00,64.701,64.724,64.696,64.724,1294.0,BXP
+2023-09-19 11:48:00,64.681,64.705,64.681,64.695,634.0,BXP
+2023-09-19 11:47:00,64.691,64.695,64.681,64.685,472.0,BXP
+2023-09-19 11:46:00,64.702,64.724,64.681,64.724,2103.0,BXP
+2023-09-19 11:45:00,64.671,64.714,64.671,64.714,1440.0,BXP
+2023-09-19 11:44:00,64.651,64.665,64.651,64.665,1123.0,BXP
+2023-09-19 11:43:00,64.671,64.685,64.661,64.665,1327.0,BXP
+2023-09-19 11:42:00,64.661,64.665,64.651,64.655,558.0,BXP
+2023-09-19 11:41:00,64.71,64.714,64.686,64.69,1077.0,BXP
+2023-09-19 11:40:00,64.71,64.714,64.71,64.714,354.0,BXP
+2023-09-19 11:39:00,64.74,64.744,64.73,64.744,931.0,BXP
+2023-09-19 11:38:00,64.769,64.773,64.769,64.773,1122.0,BXP
+2023-09-19 11:37:00,64.799,64.813,64.779,64.813,941.0,BXP
+2023-09-19 11:36:00,64.789,64.823,64.789,64.813,1590.0,BXP
+2023-09-19 11:34:00,64.75,64.813,64.75,64.813,1879.0,BXP
+2023-09-19 11:33:00,64.74,64.744,64.74,64.744,1849.0,BXP
+2023-09-19 11:32:00,64.76,64.764,64.75,64.754,802.0,BXP
+2023-09-19 11:31:00,64.769,64.773,64.73,64.739,1696.0,BXP
+2023-09-19 11:30:00,64.779,64.832,64.779,64.813,1292.0,BXP
+2023-09-19 11:29:00,64.769,64.793,64.769,64.773,2244.0,BXP
+2023-09-19 11:28:00,64.725,64.783,64.725,64.783,2123.0,BXP
+2023-09-19 11:27:00,64.691,64.744,64.691,64.744,880.0,BXP
+2023-09-19 11:26:00,64.784,64.793,64.75,64.764,1251.0,BXP
+2023-09-19 11:25:00,64.809,64.832,64.799,64.832,2264.0,BXP
+2023-09-19 11:24:00,64.789,64.793,64.789,64.793,426.0,BXP
+2023-09-19 11:23:00,64.784,64.803,64.769,64.773,424.0,BXP
+2023-09-19 11:22:00,64.828,64.832,64.779,64.783,2893.0,BXP
+2023-09-19 11:21:00,64.848,64.891,64.828,64.832,3473.0,BXP
+2023-09-19 11:20:00,64.878,64.901,64.838,64.847,2005.0,BXP
+2023-09-19 11:19:00,64.907,64.931,64.868,64.931,2030.0,BXP
+2023-09-19 11:18:00,64.996,65.0,64.887,64.911,4889.0,BXP
+2023-09-19 11:17:00,64.946,64.98,64.907,64.98,3752.0,BXP
+2023-09-19 11:16:00,65.005,65.009,64.976,64.98,1523.0,BXP
+2023-09-19 11:15:00,65.0,65.009,64.976,65.009,1215.0,BXP
+2023-09-19 11:14:00,65.0,65.009,64.986,65.009,2645.0,BXP
+2023-09-19 11:13:00,64.996,65.009,64.996,65.009,800.0,BXP
+2023-09-19 11:12:00,65.064,65.068,64.996,65.0,3658.0,BXP
+2023-09-19 11:11:00,65.034,65.088,65.02,65.088,4732.0,BXP
+2023-09-19 11:10:00,65.025,65.059,65.005,65.029,4564.0,BXP
+2023-09-19 11:09:00,65.045,65.049,65.04,65.044,1059.0,BXP
+2023-09-19 11:08:00,65.133,65.137,65.045,65.049,4730.0,BXP
+2023-09-19 11:07:00,65.192,65.196,65.104,65.137,3076.0,BXP
+2023-09-19 11:06:00,65.163,65.177,65.163,65.177,4187.0,BXP
+2023-09-19 11:05:00,65.173,65.206,65.163,65.206,1881.0,BXP
+2023-09-19 11:04:00,65.148,65.157,65.123,65.147,922.0,BXP
+2023-09-19 11:03:00,65.119,65.162,65.119,65.162,1922.0,BXP
+2023-09-19 11:02:00,65.163,65.167,65.074,65.108,1400.0,BXP
+2023-09-19 11:01:00,65.153,65.236,65.153,65.236,1542.0,BXP
+2023-09-19 11:00:00,65.217,65.221,65.138,65.147,5510.0,BXP
+2023-09-19 10:59:00,65.232,65.236,65.232,65.236,241.0,BXP
+2023-09-19 10:58:00,65.232,65.236,65.192,65.216,2905.0,BXP
+2023-09-19 10:57:00,65.163,65.196,65.163,65.196,1660.0,BXP
+2023-09-19 10:56:00,65.148,65.186,65.148,65.186,946.0,BXP
+2023-09-19 10:55:00,65.251,65.255,65.153,65.186,1902.0,BXP
+2023-09-19 10:54:00,65.222,65.305,65.212,65.275,4732.0,BXP
+2023-09-19 10:53:00,65.271,65.275,65.202,65.226,1942.0,BXP
+2023-09-19 10:52:00,65.222,65.275,65.202,65.246,1815.0,BXP
+2023-09-19 10:51:00,65.241,65.265,65.232,65.236,657.0,BXP
+2023-09-19 10:50:00,65.212,65.246,65.173,65.246,1536.0,BXP
+2023-09-19 10:49:00,65.251,65.255,65.246,65.25,1665.0,BXP
+2023-09-19 10:48:00,65.271,65.295,65.192,65.265,9980.0,BXP
+2023-09-19 10:47:00,65.291,65.354,65.251,65.285,12316.0,BXP
+2023-09-19 10:46:00,65.369,65.373,65.3,65.324,3657.0,BXP
+2023-09-19 10:45:00,65.35,65.413,65.35,65.413,1395.0,BXP
+2023-09-19 10:44:00,65.281,65.364,65.271,65.349,4172.0,BXP
+2023-09-19 10:43:00,65.261,65.295,65.261,65.285,1986.0,BXP
+2023-09-19 10:42:00,65.128,65.236,65.112,65.231,2503.0,BXP
+2023-09-19 10:41:00,65.064,65.137,65.055,65.137,2650.0,BXP
+2023-09-19 10:40:00,65.015,65.088,65.015,65.088,1769.0,BXP
+2023-09-19 10:39:00,64.996,65.034,64.956,65.019,5052.0,BXP
+2023-09-19 10:38:00,64.956,65.068,64.956,65.039,4319.0,BXP
+2023-09-19 10:36:00,64.858,64.891,64.858,64.891,1631.0,BXP
+2023-09-19 10:35:00,64.868,64.872,64.863,64.867,639.0,BXP
+2023-09-19 10:34:00,64.828,64.842,64.814,64.832,1705.0,BXP
+2023-09-19 10:33:00,64.858,64.862,64.814,64.818,1792.0,BXP
+2023-09-19 10:32:00,64.799,64.891,64.769,64.891,7686.0,BXP
+2023-09-19 10:31:00,64.819,64.823,64.809,64.813,645.0,BXP
+2023-09-19 10:30:00,64.819,64.837,64.76,64.803,2428.0,BXP
+2023-09-19 10:29:00,64.76,64.852,64.76,64.852,1009.0,BXP
+2023-09-19 10:28:00,64.828,64.832,64.74,64.744,1380.0,BXP
+2023-09-19 10:27:00,64.76,64.862,64.76,64.862,1902.0,BXP
+2023-09-19 10:26:00,64.76,64.764,64.74,64.749,2417.0,BXP
+2023-09-19 10:25:00,64.769,64.798,64.769,64.798,1065.0,BXP
+2023-09-19 10:24:00,64.769,64.773,64.74,64.744,427.0,BXP
+2023-09-19 10:23:00,64.76,64.764,64.75,64.754,1299.0,BXP
+2023-09-19 10:22:00,64.71,64.714,64.681,64.714,2151.0,BXP
+2023-09-19 10:21:00,64.689,64.734,64.689,64.734,576.0,BXP
+2023-09-19 10:20:00,64.642,64.724,64.632,64.724,3260.0,BXP
+2023-09-19 10:19:00,64.71,64.714,64.602,64.641,1598.0,BXP
+2023-09-19 10:18:00,64.691,64.734,64.66,64.664,642.0,BXP
+2023-09-19 10:17:00,64.632,64.665,64.632,64.646,1017.0,BXP
+2023-09-19 10:16:00,64.681,64.754,64.681,64.705,2080.0,BXP
+2023-09-19 10:15:00,64.75,64.754,64.691,64.695,1883.0,BXP
+2023-09-19 10:14:00,64.764,64.842,64.74,64.744,1848.0,BXP
+2023-09-19 10:13:00,64.76,64.764,64.75,64.764,1242.0,BXP
+2023-09-19 10:12:00,64.691,64.803,64.691,64.803,3269.0,BXP
+2023-09-19 10:11:00,64.651,64.675,64.651,64.655,2441.0,BXP
+2023-09-19 10:10:00,64.701,64.734,64.632,64.636,3549.0,BXP
+2023-09-19 10:09:00,64.656,64.705,64.652,64.685,2899.0,BXP
+2023-09-19 10:08:00,64.698,64.702,64.632,64.646,1989.0,BXP
+2023-09-19 10:07:00,64.71,64.714,64.693,64.697,672.0,BXP
+2023-09-19 10:06:00,64.651,64.655,64.651,64.655,582.0,BXP
+2023-09-19 10:05:00,64.597,64.626,64.583,64.616,3395.0,BXP
+2023-09-19 10:04:00,64.573,64.646,64.573,64.577,689.0,BXP
+2023-09-19 10:03:00,64.632,64.636,64.632,64.636,540.0,BXP
+2023-09-19 10:02:00,64.661,64.665,64.602,64.665,753.0,BXP
+2023-09-19 10:01:00,64.71,64.714,64.71,64.714,275.0,BXP
+2023-09-19 10:00:00,64.715,64.749,64.681,64.705,1828.0,BXP
+2023-09-19 09:59:00,64.691,64.749,64.691,64.749,781.0,BXP
+2023-09-19 09:58:00,64.642,64.646,64.622,64.641,560.0,BXP
+2023-09-19 09:57:00,64.681,64.793,64.681,64.714,1698.0,BXP
+2023-09-19 09:56:00,64.75,64.754,64.651,64.665,782.0,BXP
+2023-09-19 09:55:00,64.848,64.852,64.769,64.773,1096.0,BXP
+2023-09-19 09:54:00,64.784,64.852,64.784,64.852,782.0,BXP
+2023-09-19 09:53:00,64.887,64.901,64.819,64.823,1026.0,BXP
+2023-09-19 09:52:00,64.804,64.813,64.804,64.813,1275.0,BXP
+2023-09-19 09:51:00,64.878,64.882,64.799,64.803,1572.0,BXP
+2023-09-19 09:50:00,64.878,64.882,64.828,64.867,3189.0,BXP
+2023-09-19 09:49:00,64.858,64.862,64.809,64.818,1222.0,BXP
+2023-09-19 09:48:00,65.035,65.039,64.907,64.911,1615.0,BXP
+2023-09-19 09:47:00,65.025,65.044,64.991,65.028,803.0,BXP
+2023-09-19 09:46:00,64.996,65.0,64.996,65.0,1045.0,BXP
+2023-09-19 09:45:00,64.868,64.96,64.779,64.96,2411.0,BXP
+2023-09-19 09:44:00,64.917,64.921,64.848,64.852,636.0,BXP
+2023-09-19 09:43:00,64.838,64.911,64.838,64.911,1674.0,BXP
+2023-09-19 09:42:00,64.745,64.95,64.745,64.891,4051.0,BXP
+2023-09-19 09:41:00,64.941,64.946,64.74,64.744,3394.0,BXP
+2023-09-19 09:40:00,64.897,64.965,64.858,64.862,1587.0,BXP
+2023-09-19 09:39:00,64.828,64.891,64.809,64.813,2429.0,BXP
+2023-09-19 09:38:00,64.833,64.837,64.833,64.837,278.0,BXP
+2023-09-19 09:37:00,64.769,64.773,64.715,64.764,1266.0,BXP
+2023-09-19 09:36:00,64.474,64.818,64.435,64.818,4638.0,BXP
+2023-09-19 09:35:00,64.587,64.695,64.514,64.518,3289.0,BXP
+2023-09-19 09:34:00,64.583,64.675,64.583,64.591,2883.0,BXP
+2023-09-19 09:33:00,64.558,64.621,64.41,64.621,1571.0,BXP
+2023-09-19 09:32:00,64.42,64.567,64.415,64.459,918.0,BXP
+2023-09-19 09:31:00,64.391,64.419,64.219,64.419,1375.0,BXP
+2023-09-19 09:30:00,64.179,64.183,64.179,64.183,4987.0,BXP
+2023-09-19 09:29:00,63.904,63.908,63.904,63.908,5.0,BXP
+2023-09-18 19:29:00,64.701,64.705,64.701,64.705,2.0,BXP
+2023-09-18 19:14:00,64.701,64.705,64.701,64.705,1.0,BXP
+2023-09-18 19:00:00,64.258,64.262,64.258,64.262,253475.0,BXP
+2023-09-18 18:30:00,64.258,64.262,64.258,64.262,253475.0,BXP
+2023-09-18 17:00:00,63.943,63.947,63.943,63.947,3.0,BXP
+2023-09-18 16:36:00,65.487,65.491,65.487,65.491,6.0,BXP
+2023-09-18 16:10:00,64.258,64.262,64.258,64.262,253475.0,BXP
+2023-09-18 16:01:00,64.258,64.262,64.258,64.262,2450.0,BXP
+2023-09-18 16:00:00,64.248,64.262,64.248,64.262,516522.0,BXP
+2023-09-18 15:59:00,64.258,64.311,64.243,64.252,46499.0,BXP
+2023-09-18 15:58:00,64.268,64.292,64.253,64.262,12460.0,BXP
+2023-09-18 15:57:00,64.199,64.282,64.199,64.262,13093.0,BXP
+2023-09-18 15:56:00,64.194,64.223,64.179,64.203,19830.0,BXP
+2023-09-18 15:55:00,64.14,64.203,64.14,64.203,7430.0,BXP
+2023-09-18 15:54:00,64.14,64.154,64.13,64.144,6798.0,BXP
+2023-09-18 15:53:00,64.16,64.164,64.135,64.144,7153.0,BXP
+2023-09-18 15:52:00,64.16,64.183,64.15,64.164,7876.0,BXP
+2023-09-18 15:51:00,64.189,64.193,64.16,64.164,6435.0,BXP
+2023-09-18 15:50:00,64.16,64.262,64.16,64.183,13322.0,BXP
+2023-09-18 15:49:00,64.169,64.203,64.15,64.154,6551.0,BXP
+2023-09-18 15:48:00,64.15,64.183,64.13,64.173,5092.0,BXP
+2023-09-18 15:47:00,64.145,64.154,64.13,64.154,5275.0,BXP
+2023-09-18 15:46:00,64.15,64.164,64.14,64.146,5648.0,BXP
+2023-09-18 15:45:00,64.199,64.223,64.14,64.144,3305.0,BXP
+2023-09-18 15:44:00,64.219,64.232,64.199,64.213,1735.0,BXP
+2023-09-18 15:43:00,64.233,64.237,64.228,64.232,707.0,BXP
+2023-09-18 15:42:00,64.233,64.242,64.219,64.223,2852.0,BXP
+2023-09-18 15:41:00,64.233,64.237,64.199,64.223,3995.0,BXP
+2023-09-18 15:40:00,64.228,64.242,64.219,64.242,1598.0,BXP
+2023-09-18 15:39:00,64.179,64.223,64.179,64.223,3261.0,BXP
+2023-09-18 15:38:00,64.189,64.193,64.189,64.193,1952.0,BXP
+2023-09-18 15:37:00,64.224,64.228,64.179,64.203,4274.0,BXP
+2023-09-18 15:36:00,64.258,64.262,64.228,64.232,1998.0,BXP
+2023-09-18 15:35:00,64.238,64.252,64.238,64.252,414.0,BXP
+2023-09-18 15:34:00,64.199,64.252,64.199,64.243,2798.0,BXP
+2023-09-18 15:33:00,64.189,64.203,64.189,64.203,1955.0,BXP
+2023-09-18 15:32:00,64.219,64.223,64.194,64.208,2248.0,BXP
+2023-09-18 15:31:00,64.199,64.213,64.199,64.213,1360.0,BXP
+2023-09-18 15:30:00,64.228,64.232,64.199,64.203,4284.0,BXP
+2023-09-18 15:29:00,64.219,64.223,64.199,64.223,797.0,BXP
+2023-09-18 15:28:00,64.199,64.223,64.199,64.223,593.0,BXP
+2023-09-18 15:27:00,64.179,64.183,64.169,64.183,1608.0,BXP
+2023-09-18 15:26:00,64.185,64.189,64.185,64.189,547.0,BXP
+2023-09-18 15:25:00,64.12,64.203,64.12,64.203,2768.0,BXP
+2023-09-18 15:24:00,64.12,64.124,64.11,64.114,1225.0,BXP
+2023-09-18 15:23:00,64.13,64.144,64.13,64.144,1457.0,BXP
+2023-09-18 15:22:00,64.169,64.173,64.115,64.119,2197.0,BXP
+2023-09-18 15:21:00,64.16,64.183,64.16,64.183,395.0,BXP
+2023-09-18 15:20:00,64.179,64.183,64.16,64.178,1032.0,BXP
+2023-09-18 15:19:00,64.174,64.178,64.169,64.173,378.0,BXP
+2023-09-18 15:18:00,64.16,64.188,64.16,64.188,721.0,BXP
+2023-09-18 15:17:00,64.199,64.203,64.169,64.173,2107.0,BXP
+2023-09-18 15:16:00,64.209,64.213,64.199,64.203,861.0,BXP
+2023-09-18 15:15:00,64.179,64.262,64.179,64.262,2026.0,BXP
+2023-09-18 15:14:00,64.189,64.213,64.189,64.213,690.0,BXP
+2023-09-18 15:12:00,64.192,64.213,64.189,64.213,1137.0,BXP
+2023-09-18 15:11:00,64.228,64.232,64.189,64.193,1044.0,BXP
+2023-09-18 15:10:00,64.189,64.213,64.189,64.213,1074.0,BXP
+2023-09-18 15:09:00,64.209,64.213,64.169,64.173,1484.0,BXP
+2023-09-18 15:08:00,64.238,64.242,64.238,64.242,659.0,BXP
+2023-09-18 15:07:00,64.199,64.213,64.199,64.213,982.0,BXP
+2023-09-18 15:06:00,64.14,64.218,64.14,64.218,1610.0,BXP
+2023-09-18 15:05:00,64.12,64.129,64.12,64.129,463.0,BXP
+2023-09-18 15:04:00,64.101,64.124,64.101,64.124,1575.0,BXP
+2023-09-18 15:03:00,64.12,64.124,64.12,64.124,389.0,BXP
+2023-09-18 15:02:00,64.16,64.164,64.11,64.114,1136.0,BXP
+2023-09-18 15:01:00,64.169,64.173,64.169,64.173,107.0,BXP
+2023-09-18 14:59:00,64.15,64.164,64.15,64.164,615.0,BXP
+2023-09-18 14:58:00,64.15,64.173,64.15,64.169,888.0,BXP
+2023-09-18 14:57:00,64.15,64.154,64.12,64.139,1283.0,BXP
+2023-09-18 14:56:00,64.15,64.164,64.15,64.164,1756.0,BXP
+2023-09-18 14:55:00,64.15,64.154,64.15,64.154,1512.0,BXP
+2023-09-18 14:54:00,64.204,64.208,64.169,64.173,1113.0,BXP
+2023-09-18 14:53:00,64.219,64.223,64.219,64.223,1445.0,BXP
+2023-09-18 14:52:00,64.268,64.272,64.243,64.247,348.0,BXP
+2023-09-18 14:50:00,64.238,64.242,64.228,64.242,786.0,BXP
+2023-09-18 14:49:00,64.228,64.232,64.228,64.232,519.0,BXP
+2023-09-18 14:47:00,64.258,64.272,64.238,64.242,1880.0,BXP
+2023-09-18 14:46:00,64.253,64.272,64.253,64.272,598.0,BXP
+2023-09-18 14:45:00,64.258,64.262,64.248,64.252,897.0,BXP
+2023-09-18 14:44:00,64.238,64.242,64.238,64.242,144.0,BXP
+2023-09-18 14:43:00,64.219,64.252,64.219,64.252,838.0,BXP
+2023-09-18 14:42:00,64.238,64.251,64.228,64.232,1199.0,BXP
+2023-09-18 14:41:00,64.234,64.238,64.234,64.238,312.0,BXP
+2023-09-18 14:40:00,64.238,64.242,64.238,64.242,346.0,BXP
+2023-09-18 14:39:00,64.278,64.282,64.253,64.257,475.0,BXP
+2023-09-18 14:38:00,64.307,64.311,64.248,64.252,2065.0,BXP
+2023-09-18 14:37:00,64.317,64.336,64.297,64.301,581.0,BXP
+2023-09-18 14:36:00,64.317,64.36,64.317,64.36,1053.0,BXP
+2023-09-18 14:35:00,64.327,64.331,64.297,64.321,909.0,BXP
+2023-09-18 14:34:00,64.317,64.341,64.317,64.341,493.0,BXP
+2023-09-18 14:33:00,64.317,64.321,64.317,64.321,117.0,BXP
+2023-09-18 14:32:00,64.292,64.321,64.292,64.321,986.0,BXP
+2023-09-18 14:30:00,64.287,64.292,64.287,64.292,244.0,BXP
+2023-09-18 14:29:00,64.337,64.38,64.297,64.301,1941.0,BXP
+2023-09-18 14:28:00,64.337,64.341,64.337,64.341,434.0,BXP
+2023-09-18 14:27:00,64.307,64.326,64.307,64.326,744.0,BXP
+2023-09-18 14:26:00,64.327,64.331,64.327,64.331,203.0,BXP
+2023-09-18 14:25:00,64.347,64.351,64.317,64.331,721.0,BXP
+2023-09-18 14:24:00,64.322,64.326,64.322,64.326,966.0,BXP
+2023-09-18 14:23:00,64.248,64.301,64.248,64.301,1342.0,BXP
+2023-09-18 14:20:00,64.199,64.228,64.199,64.228,773.0,BXP
+2023-09-18 14:19:00,64.209,64.213,64.189,64.193,752.0,BXP
+2023-09-18 14:18:00,64.248,64.252,64.244,64.248,1504.0,BXP
+2023-09-18 14:17:00,64.278,64.282,64.268,64.272,780.0,BXP
+2023-09-18 14:16:00,64.304,64.308,64.292,64.296,461.0,BXP
+2023-09-18 14:15:00,64.287,64.301,64.287,64.301,494.0,BXP
+2023-09-18 14:14:00,64.342,64.346,64.287,64.292,1559.0,BXP
+2023-09-18 14:13:00,64.337,64.36,64.337,64.341,783.0,BXP
+2023-09-18 14:12:00,64.334,64.338,64.321,64.331,665.0,BXP
+2023-09-18 14:11:00,64.292,64.331,64.292,64.321,1113.0,BXP
+2023-09-18 14:10:00,64.317,64.321,64.297,64.301,951.0,BXP
+2023-09-18 14:09:00,64.337,64.341,64.337,64.341,129.0,BXP
+2023-09-18 14:08:00,64.371,64.39,64.356,64.36,1796.0,BXP
+2023-09-18 14:07:00,64.371,64.375,64.371,64.375,370.0,BXP
+2023-09-18 14:06:00,64.371,64.375,64.371,64.375,243.0,BXP
+2023-09-18 14:05:00,64.376,64.38,64.376,64.38,177.0,BXP
+2023-09-18 14:03:00,64.396,64.405,64.376,64.38,2980.0,BXP
+2023-09-18 14:02:00,64.455,64.459,64.396,64.4,869.0,BXP
+2023-09-18 14:00:00,64.526,64.53,64.504,64.508,461.0,BXP
+2023-09-18 13:59:00,64.494,64.528,64.494,64.523,2071.0,BXP
+2023-09-18 13:58:00,64.504,64.508,64.504,64.508,481.0,BXP
+2023-09-18 13:57:00,64.489,64.493,64.489,64.493,265.0,BXP
+2023-09-18 13:56:00,64.543,64.547,64.543,64.547,504.0,BXP
+2023-09-18 13:55:00,64.563,64.567,64.563,64.567,376.0,BXP
+2023-09-18 13:53:00,64.583,64.587,64.583,64.587,107.0,BXP
+2023-09-18 13:52:00,64.563,64.567,64.563,64.567,319.0,BXP
+2023-09-18 13:51:00,64.573,64.577,64.573,64.577,407.0,BXP
+2023-09-18 13:50:00,64.583,64.587,64.563,64.567,973.0,BXP
+2023-09-18 13:49:00,64.592,64.596,64.573,64.587,1055.0,BXP
+2023-09-18 13:48:00,64.607,64.611,64.607,64.611,687.0,BXP
+2023-09-18 13:46:00,64.622,64.626,64.622,64.626,335.0,BXP
+2023-09-18 13:45:00,64.612,64.616,64.602,64.606,543.0,BXP
+2023-09-18 13:43:00,64.632,64.636,64.602,64.606,600.0,BXP
+2023-09-18 13:41:00,64.642,64.646,64.642,64.646,518.0,BXP
+2023-09-18 13:40:00,64.671,64.675,64.651,64.655,362.0,BXP
+2023-09-18 13:38:00,64.651,64.655,64.651,64.655,259.0,BXP
+2023-09-18 13:36:00,64.573,64.596,64.563,64.596,1479.0,BXP
+2023-09-18 13:35:00,64.573,64.587,64.573,64.587,1790.0,BXP
+2023-09-18 13:32:00,64.592,64.596,64.563,64.567,684.0,BXP
+2023-09-18 13:31:00,64.583,64.587,64.583,64.587,399.0,BXP
+2023-09-18 13:30:00,64.592,64.596,64.592,64.596,298.0,BXP
+2023-09-18 13:29:00,64.561,64.565,64.561,64.565,304.0,BXP
+2023-09-18 13:28:00,64.583,64.587,64.536,64.567,955.0,BXP
+2023-09-18 13:27:00,64.583,64.596,64.573,64.587,1950.0,BXP
+2023-09-18 13:26:00,64.553,64.567,64.553,64.567,560.0,BXP
+2023-09-18 13:25:00,64.568,64.572,64.568,64.572,156.0,BXP
+2023-09-18 13:23:00,64.573,64.577,64.573,64.577,474.0,BXP
+2023-09-18 13:21:00,64.524,64.528,64.524,64.528,165.0,BXP
+2023-09-18 13:20:00,64.533,64.547,64.533,64.537,1085.0,BXP
+2023-09-18 13:19:00,64.514,64.528,64.514,64.528,1076.0,BXP
+2023-09-18 13:18:00,64.543,64.552,64.543,64.547,988.0,BXP
+2023-09-18 13:16:00,64.533,64.557,64.533,64.547,439.0,BXP
+2023-09-18 13:15:00,64.533,64.537,64.524,64.537,817.0,BXP
+2023-09-18 13:14:00,64.538,64.542,64.538,64.542,105.0,BXP
+2023-09-18 13:13:00,64.533,64.537,64.533,64.537,654.0,BXP
+2023-09-18 13:12:00,64.533,64.566,64.533,64.566,609.0,BXP
+2023-09-18 13:11:00,64.524,64.528,64.524,64.528,591.0,BXP
+2023-09-18 13:10:00,64.514,64.518,64.484,64.518,571.0,BXP
+2023-09-18 13:09:00,64.504,64.508,64.504,64.508,206.0,BXP
+2023-09-18 13:08:00,64.553,64.557,64.553,64.557,152.0,BXP
+2023-09-18 13:07:00,64.528,64.532,64.528,64.532,288.0,BXP
+2023-09-18 13:06:00,64.511,64.515,64.504,64.508,672.0,BXP
+2023-09-18 13:05:00,64.533,64.537,64.514,64.518,1364.0,BXP
+2023-09-18 13:03:00,64.583,64.587,64.553,64.567,1060.0,BXP
+2023-09-18 13:02:00,64.592,64.606,64.592,64.596,1927.0,BXP
+2023-09-18 13:01:00,64.554,64.606,64.554,64.596,920.0,BXP
+2023-09-18 13:00:00,64.534,64.538,64.534,64.538,611.0,BXP
+2023-09-18 12:58:00,64.602,64.606,64.553,64.557,1450.0,BXP
+2023-09-18 12:57:00,64.622,64.626,64.622,64.626,204.0,BXP
+2023-09-18 12:55:00,64.563,64.596,64.563,64.596,961.0,BXP
+2023-09-18 12:54:00,64.533,64.537,64.525,64.529,450.0,BXP
+2023-09-18 12:53:00,64.563,64.567,64.54,64.544,1217.0,BXP
+2023-09-18 12:52:00,64.583,64.606,64.583,64.606,614.0,BXP
+2023-09-18 12:50:00,64.543,64.606,64.543,64.606,1069.0,BXP
+2023-09-18 12:48:00,64.538,64.542,64.524,64.528,337.0,BXP
+2023-09-18 12:47:00,64.514,64.518,64.514,64.518,342.0,BXP
+2023-09-18 12:45:00,64.465,64.498,64.445,64.498,1275.0,BXP
+2023-09-18 12:43:00,64.465,64.469,64.465,64.469,388.0,BXP
+2023-09-18 12:42:00,64.499,64.503,64.499,64.503,559.0,BXP
+2023-09-18 12:41:00,64.479,64.493,64.479,64.493,307.0,BXP
+2023-09-18 12:40:00,64.425,64.429,64.425,64.429,717.0,BXP
+2023-09-18 12:39:00,64.415,64.419,64.406,64.419,847.0,BXP
+2023-09-18 12:38:00,64.415,64.419,64.415,64.419,166.0,BXP
+2023-09-18 12:37:00,64.425,64.429,64.425,64.429,362.0,BXP
+2023-09-18 12:36:00,64.415,64.419,64.41,64.414,415.0,BXP
+2023-09-18 12:35:00,64.415,64.419,64.415,64.419,518.0,BXP
+2023-09-18 12:34:00,64.425,64.429,64.425,64.429,208.0,BXP
+2023-09-18 12:33:00,64.401,64.429,64.401,64.419,3871.0,BXP
+2023-09-18 12:32:00,64.415,64.444,64.415,64.444,235.0,BXP
+2023-09-18 12:30:00,64.376,64.449,64.376,64.449,3482.0,BXP
+2023-09-18 12:29:00,64.347,64.351,64.343,64.347,355.0,BXP
+2023-09-18 12:27:00,64.366,64.37,64.347,64.365,653.0,BXP
+2023-09-18 12:26:00,64.337,64.365,64.337,64.365,961.0,BXP
+2023-09-18 12:25:00,64.322,64.341,64.307,64.341,1352.0,BXP
+2023-09-18 12:24:00,64.347,64.351,64.347,64.351,501.0,BXP
+2023-09-18 12:23:00,64.347,64.351,64.297,64.341,1574.0,BXP
+2023-09-18 12:22:00,64.356,64.36,64.356,64.36,538.0,BXP
+2023-09-18 12:20:00,64.41,64.414,64.41,64.414,114.0,BXP
+2023-09-18 12:19:00,64.347,64.39,64.347,64.39,584.0,BXP
+2023-09-18 12:18:00,64.302,64.351,64.302,64.351,1674.0,BXP
+2023-09-18 12:17:00,64.396,64.4,64.386,64.4,996.0,BXP
+2023-09-18 12:16:00,64.452,64.459,64.425,64.429,7510.0,BXP
+2023-09-18 12:15:00,64.445,64.449,64.435,64.449,1636.0,BXP
+2023-09-18 12:14:00,64.366,64.449,64.366,64.424,3195.0,BXP
+2023-09-18 12:13:00,64.406,64.41,64.406,64.41,108.0,BXP
+2023-09-18 12:11:00,64.396,64.439,64.396,64.439,336.0,BXP
+2023-09-18 12:10:00,64.386,64.4,64.366,64.4,1059.0,BXP
+2023-09-18 12:09:00,64.396,64.4,64.396,64.4,294.0,BXP
+2023-09-18 12:08:00,64.347,64.38,64.342,64.36,1300.0,BXP
+2023-09-18 12:07:00,64.347,64.4,64.347,64.4,3001.0,BXP
+2023-09-18 12:06:00,64.356,64.36,64.332,64.349,891.0,BXP
+2023-09-18 12:05:00,64.425,64.429,64.376,64.38,727.0,BXP
+2023-09-18 12:04:00,64.445,64.459,64.435,64.459,1424.0,BXP
+2023-09-18 12:03:00,64.435,64.488,64.435,64.459,2951.0,BXP
+2023-09-18 12:02:00,64.376,64.449,64.376,64.449,4565.0,BXP
+2023-09-18 12:01:00,64.445,64.449,64.406,64.41,931.0,BXP
+2023-09-18 12:00:00,64.435,64.439,64.435,64.439,1809.0,BXP
+2023-09-18 11:59:00,64.455,64.488,64.441,64.445,823.0,BXP
+2023-09-18 11:57:00,64.401,64.449,64.401,64.449,528.0,BXP
+2023-09-18 11:56:00,64.425,64.429,64.381,64.39,1206.0,BXP
+2023-09-18 11:55:00,64.41,64.439,64.41,64.439,455.0,BXP
+2023-09-18 11:54:00,64.41,64.414,64.41,64.414,312.0,BXP
+2023-09-18 11:53:00,64.396,64.4,64.386,64.39,668.0,BXP
+2023-09-18 11:52:00,64.376,64.38,64.376,64.38,257.0,BXP
+2023-09-18 11:51:00,64.396,64.4,64.386,64.39,348.0,BXP
+2023-09-18 11:50:00,64.376,64.38,64.366,64.37,1612.0,BXP
+2023-09-18 11:49:00,64.356,64.36,64.347,64.36,1119.0,BXP
+2023-09-18 11:48:00,64.381,64.385,64.381,64.385,240.0,BXP
+2023-09-18 11:46:00,64.415,64.419,64.396,64.4,1087.0,BXP
+2023-09-18 11:45:00,64.445,64.449,64.435,64.439,433.0,BXP
+2023-09-18 11:44:00,64.43,64.434,64.425,64.429,618.0,BXP
+2023-09-18 11:43:00,64.401,64.46,64.401,64.447,2897.0,BXP
+2023-09-18 11:42:00,64.381,64.385,64.381,64.385,134.0,BXP
+2023-09-18 11:41:00,64.435,64.439,64.425,64.429,944.0,BXP
+2023-09-18 11:39:00,64.465,64.469,64.445,64.449,817.0,BXP
+2023-09-18 11:38:00,64.415,64.459,64.415,64.459,740.0,BXP
+2023-09-18 11:36:00,64.366,64.39,64.362,64.39,975.0,BXP
+2023-09-18 11:35:00,64.376,64.41,64.376,64.395,975.0,BXP
+2023-09-18 11:34:00,64.386,64.41,64.347,64.351,1762.0,BXP
+2023-09-18 11:33:00,64.435,64.439,64.406,64.419,1100.0,BXP
+2023-09-18 11:32:00,64.425,64.444,64.425,64.444,420.0,BXP
+2023-09-18 11:30:00,64.317,64.4,64.317,64.4,1308.0,BXP
+2023-09-18 11:28:00,64.307,64.311,64.307,64.311,346.0,BXP
+2023-09-18 11:27:00,64.297,64.341,64.297,64.341,1251.0,BXP
+2023-09-18 11:26:00,64.307,64.311,64.307,64.311,251.0,BXP
+2023-09-18 11:25:00,64.219,64.311,64.219,64.311,1814.0,BXP
+2023-09-18 11:23:00,64.199,64.203,64.199,64.203,800.0,BXP
+2023-09-18 11:22:00,64.189,64.213,64.189,64.213,335.0,BXP
+2023-09-18 11:21:00,64.219,64.223,64.219,64.223,926.0,BXP
+2023-09-18 11:20:00,64.238,64.242,64.238,64.242,527.0,BXP
+2023-09-18 11:19:00,64.179,64.183,64.179,64.183,250.0,BXP
+2023-09-18 11:18:00,64.209,64.218,64.209,64.218,610.0,BXP
+2023-09-18 11:17:00,64.307,64.311,64.199,64.203,1731.0,BXP
+2023-09-18 11:16:00,64.347,64.36,64.307,64.321,4520.0,BXP
+2023-09-18 11:15:00,64.376,64.38,64.366,64.37,381.0,BXP
+2023-09-18 11:14:00,64.435,64.439,64.381,64.385,1469.0,BXP
+2023-09-18 11:12:00,64.425,64.429,64.425,64.429,544.0,BXP
+2023-09-18 11:11:00,64.487,64.498,64.455,64.459,1257.0,BXP
+2023-09-18 11:08:00,64.504,64.508,64.465,64.469,1148.0,BXP
+2023-09-18 11:06:00,64.514,64.537,64.514,64.537,1045.0,BXP
+2023-09-18 11:05:00,64.484,64.488,64.484,64.488,487.0,BXP
+2023-09-18 11:04:00,64.543,64.547,64.519,64.523,601.0,BXP
+2023-09-18 11:01:00,64.632,64.636,64.578,64.626,2926.0,BXP
+2023-09-18 10:59:00,64.642,64.675,64.642,64.675,1130.0,BXP
+2023-09-18 10:58:00,64.671,64.675,64.661,64.665,721.0,BXP
+2023-09-18 10:57:00,64.789,64.793,64.705,64.709,3168.0,BXP
+2023-09-18 10:56:00,64.681,64.872,64.681,64.832,14851.0,BXP
+2023-09-18 10:53:00,64.745,64.749,64.666,64.67,1320.0,BXP
+2023-09-18 10:52:00,64.666,64.734,64.666,64.734,884.0,BXP
+2023-09-18 10:51:00,64.686,64.69,64.651,64.685,2863.0,BXP
+2023-09-18 10:50:00,64.642,64.695,64.642,64.695,1622.0,BXP
+2023-09-18 10:49:00,64.651,64.685,64.651,64.685,945.0,BXP
+2023-09-18 10:48:00,64.651,64.655,64.651,64.655,394.0,BXP
+2023-09-18 10:47:00,64.602,64.675,64.602,64.606,3220.0,BXP
+2023-09-18 10:45:00,64.583,64.587,64.583,64.587,742.0,BXP
+2023-09-18 10:44:00,64.533,64.557,64.524,64.557,703.0,BXP
+2023-09-18 10:43:00,64.553,64.577,64.553,64.577,339.0,BXP
+2023-09-18 10:42:00,64.484,64.498,64.474,64.498,861.0,BXP
+2023-09-18 10:41:00,64.44,64.469,64.435,64.464,2076.0,BXP
+2023-09-18 10:40:00,64.445,64.449,64.435,64.439,436.0,BXP
+2023-09-18 10:39:00,64.396,64.459,64.396,64.459,1285.0,BXP
+2023-09-18 10:38:00,64.415,64.439,64.396,64.4,3115.0,BXP
+2023-09-18 10:37:00,64.425,64.442,64.425,64.442,449.0,BXP
+2023-09-18 10:36:00,64.425,64.429,64.425,64.429,219.0,BXP
+2023-09-18 10:35:00,64.406,64.449,64.401,64.449,518.0,BXP
+2023-09-18 10:34:00,64.337,64.384,64.337,64.38,1404.0,BXP
+2023-09-18 10:33:00,64.317,64.321,64.317,64.321,253.0,BXP
+2023-09-18 10:32:00,64.337,64.341,64.297,64.301,1320.0,BXP
+2023-09-18 10:31:00,64.278,64.292,64.278,64.292,650.0,BXP
+2023-09-18 10:30:00,64.179,64.252,64.179,64.252,635.0,BXP
+2023-09-18 10:28:00,64.179,64.221,64.179,64.221,1572.0,BXP
+2023-09-18 10:27:00,64.179,64.252,64.169,64.173,2335.0,BXP
+2023-09-18 10:26:00,64.11,64.114,64.11,64.114,405.0,BXP
+2023-09-18 10:25:00,64.209,64.213,64.14,64.144,2707.0,BXP
+2023-09-18 10:24:00,64.199,64.203,64.179,64.203,1856.0,BXP
+2023-09-18 10:23:00,64.189,64.193,64.169,64.188,704.0,BXP
+2023-09-18 10:22:00,64.13,64.183,64.12,64.173,3172.0,BXP
+2023-09-18 10:21:00,64.155,64.159,64.14,64.154,1176.0,BXP
+2023-09-18 10:20:00,64.15,64.164,64.14,64.154,656.0,BXP
+2023-09-18 10:19:00,64.11,64.124,64.11,64.124,441.0,BXP
+2023-09-18 10:18:00,64.189,64.223,64.16,64.164,622.0,BXP
+2023-09-18 10:17:00,64.199,64.203,64.199,64.203,744.0,BXP
+2023-09-18 10:16:00,64.209,64.213,64.16,64.164,795.0,BXP
+2023-09-18 10:15:00,64.179,64.223,64.179,64.223,687.0,BXP
+2023-09-18 10:14:00,64.209,64.213,64.183,64.187,1084.0,BXP
+2023-09-18 10:13:00,64.297,64.301,64.258,64.262,1293.0,BXP
+2023-09-18 10:12:00,64.347,64.351,64.307,64.321,951.0,BXP
+2023-09-18 10:11:00,64.278,64.311,64.268,64.272,1500.0,BXP
+2023-09-18 10:10:00,64.225,64.301,64.225,64.301,1305.0,BXP
+2023-09-18 10:09:00,64.199,64.213,64.199,64.213,564.0,BXP
+2023-09-18 10:08:00,64.204,64.213,64.15,64.154,923.0,BXP
+2023-09-18 10:07:00,64.199,64.203,64.179,64.203,777.0,BXP
+2023-09-18 10:06:00,64.11,64.114,64.081,64.085,834.0,BXP
+2023-09-18 10:05:00,64.11,64.159,64.082,64.159,2448.0,BXP
+2023-09-18 10:04:00,64.145,64.164,64.081,64.085,1936.0,BXP
+2023-09-18 10:03:00,64.16,64.183,64.14,64.159,7308.0,BXP
+2023-09-18 10:02:00,64.219,64.223,64.16,64.164,3589.0,BXP
+2023-09-18 10:01:00,64.278,64.292,64.199,64.203,3573.0,BXP
+2023-09-18 10:00:00,64.228,64.321,64.204,64.311,10593.0,BXP
+2023-09-18 09:59:00,64.155,64.228,64.155,64.228,914.0,BXP
+2023-09-18 09:58:00,64.091,64.164,64.089,64.129,4516.0,BXP
+2023-09-18 09:57:00,64.096,64.124,64.086,64.105,2395.0,BXP
+2023-09-18 09:56:00,64.101,64.134,64.101,64.134,383.0,BXP
+2023-09-18 09:55:00,64.096,64.1,64.096,64.1,574.0,BXP
+2023-09-18 09:54:00,64.194,64.198,64.183,64.187,619.0,BXP
+2023-09-18 09:53:00,64.169,64.213,64.12,64.124,2183.0,BXP
+2023-09-18 09:52:00,63.933,64.144,63.929,64.144,6082.0,BXP
+2023-09-18 09:51:00,63.876,63.952,63.876,63.918,2030.0,BXP
+2023-09-18 09:50:00,63.865,63.878,63.848,63.878,1796.0,BXP
+2023-09-18 09:49:00,63.825,63.839,63.815,63.824,1039.0,BXP
+2023-09-18 09:48:00,64.042,64.046,63.963,63.967,1324.0,BXP
+2023-09-18 09:47:00,64.061,64.07,64.032,64.07,2746.0,BXP
+2023-09-18 09:46:00,64.022,64.095,64.022,64.095,2075.0,BXP
+2023-09-18 09:45:00,63.933,64.1,63.933,64.1,1176.0,BXP
+2023-09-18 09:44:00,64.042,64.046,64.042,64.046,513.0,BXP
+2023-09-18 09:43:00,64.091,64.095,63.924,64.075,2308.0,BXP
+2023-09-18 09:42:00,64.071,64.075,64.071,64.075,714.0,BXP
+2023-09-18 09:41:00,64.337,64.348,64.209,64.242,7268.0,BXP
+2023-09-18 09:40:00,64.514,64.518,64.327,64.331,1423.0,BXP
+2023-09-18 09:39:00,64.406,64.459,64.396,64.459,803.0,BXP
+2023-09-18 09:38:00,64.415,64.419,64.415,64.419,1010.0,BXP
+2023-09-18 09:37:00,64.583,64.605,64.504,64.508,2345.0,BXP
+2023-09-18 09:36:00,64.73,64.734,64.602,64.606,2151.0,BXP
+2023-09-18 09:35:00,64.583,64.685,64.583,64.685,427.0,BXP
+2023-09-18 09:34:00,64.72,64.783,64.72,64.783,1031.0,BXP
+2023-09-18 09:33:00,64.819,64.823,64.632,64.636,970.0,BXP
+2023-09-18 09:32:00,64.858,64.96,64.73,64.734,1072.0,BXP
+2023-09-18 09:31:00,64.996,65.137,64.927,65.0,4766.0,BXP
+2023-09-18 09:30:00,65.035,65.039,65.035,65.039,10093.0,BXP
+2023-09-18 09:29:00,65.182,65.186,65.182,65.186,1.0,BXP
+2023-09-18 09:23:00,65.182,65.186,65.182,65.186,1.0,BXP
+2023-09-18 08:35:00,64.71,64.714,64.71,64.714,50.0,BXP
+2023-09-18 07:03:00,64.907,64.911,64.907,64.911,88.0,BXP
+2023-09-18 07:00:00,64.917,64.921,64.907,64.911,2.0,BXP
+2023-09-18 04:00:00,64.661,64.665,64.661,64.665,3.0,BXP
+2023-09-15 19:00:00,65.182,65.186,65.182,65.186,852577.0,BXP
+2023-09-15 18:45:00,64.661,64.665,64.661,64.665,1.0,BXP
+2023-09-15 18:30:00,65.182,65.186,65.182,65.186,852577.0,BXP
+2023-09-15 16:41:00,65.045,65.049,65.045,65.049,4.0,BXP
+2023-09-15 16:31:00,65.182,65.186,65.182,65.186,1.0,BXP
+2023-09-15 16:29:00,65.182,65.186,65.182,65.186,14523.0,BXP
+2023-09-15 16:25:00,65.182,65.186,65.182,65.186,26.0,BXP
+2023-09-15 16:24:00,64.946,65.068,64.946,65.068,200.0,BXP
+2023-09-15 16:23:00,65.064,65.068,65.064,65.068,6.0,BXP
+2023-09-15 16:18:00,65.182,65.186,65.18,65.184,1547.0,BXP
+2023-09-15 16:16:00,65.183,65.187,65.182,65.186,3325.0,BXP
+2023-09-15 16:13:00,65.123,65.127,65.084,65.127,2115.0,BXP
+2023-09-15 16:11:00,65.182,65.186,64.917,64.921,17.0,BXP
+2023-09-15 16:10:00,65.182,65.186,65.182,65.186,852929.0,BXP
+2023-09-15 16:09:00,65.182,65.186,65.182,65.186,306.0,BXP
+2023-09-15 16:08:00,65.182,65.186,65.182,65.186,20808.0,BXP
+2023-09-15 16:07:00,65.182,65.186,65.182,65.186,218.0,BXP
+2023-09-15 16:05:00,65.182,65.186,65.182,65.186,14993.0,BXP
+2023-09-15 16:04:00,65.182,65.19,64.13,65.186,38234.0,BXP
+2023-09-15 16:03:00,65.182,65.186,65.182,65.186,6321.0,BXP
+2023-09-15 16:02:00,65.182,65.186,65.182,65.186,440.0,BXP
+2023-09-15 16:01:00,65.182,65.186,65.182,65.186,10842.0,BXP
+2023-09-15 16:00:00,65.182,65.186,65.182,65.186,2074445.0,BXP
+2023-09-15 15:59:00,65.197,65.231,65.173,65.186,43140.0,BXP
+2023-09-15 15:58:00,65.153,65.246,65.153,65.206,16607.0,BXP
+2023-09-15 15:57:00,65.094,65.157,65.094,65.157,13342.0,BXP
+2023-09-15 15:56:00,65.123,65.147,65.074,65.088,16663.0,BXP
+2023-09-15 15:55:00,65.104,65.137,65.064,65.118,18329.0,BXP
+2023-09-15 15:54:00,65.178,65.186,65.114,65.118,11635.0,BXP
+2023-09-15 15:53:00,65.173,65.186,65.123,65.182,7233.0,BXP
+2023-09-15 15:52:00,65.192,65.211,65.153,65.177,8452.0,BXP
+2023-09-15 15:51:00,65.251,65.255,65.187,65.216,9444.0,BXP
+2023-09-15 15:50:00,65.232,65.295,65.173,65.265,33199.0,BXP
+2023-09-15 15:49:00,65.261,65.265,65.192,65.236,7157.0,BXP
+2023-09-15 15:48:00,65.389,65.403,65.291,65.295,8376.0,BXP
+2023-09-15 15:47:00,65.33,65.393,65.32,65.393,5271.0,BXP
+2023-09-15 15:46:00,65.251,65.354,65.241,65.354,8807.0,BXP
+2023-09-15 15:45:00,65.355,65.359,65.271,65.275,3777.0,BXP
+2023-09-15 15:44:00,65.394,65.403,65.35,65.354,4086.0,BXP
+2023-09-15 15:43:00,65.369,65.423,65.369,65.398,4321.0,BXP
+2023-09-15 15:42:00,65.3,65.383,65.3,65.383,3502.0,BXP
+2023-09-15 15:41:00,65.31,65.314,65.271,65.295,4481.0,BXP
+2023-09-15 15:40:00,65.3,65.305,65.296,65.3,1820.0,BXP
+2023-09-15 15:39:00,65.428,65.432,65.3,65.305,3005.0,BXP
+2023-09-15 15:38:00,65.418,65.452,65.418,65.432,2891.0,BXP
+2023-09-15 15:37:00,65.438,65.447,65.418,65.442,2743.0,BXP
+2023-09-15 15:36:00,65.399,65.452,65.399,65.452,2523.0,BXP
+2023-09-15 15:35:00,65.443,65.447,65.389,65.393,2182.0,BXP
+2023-09-15 15:34:00,65.477,65.491,65.458,65.462,1954.0,BXP
+2023-09-15 15:33:00,65.536,65.541,65.477,65.482,3152.0,BXP
+2023-09-15 15:32:00,65.507,65.541,65.507,65.541,2130.0,BXP
+2023-09-15 15:31:00,65.487,65.511,65.458,65.501,4196.0,BXP
+2023-09-15 15:30:00,65.487,65.501,65.482,65.491,3404.0,BXP
+2023-09-15 15:29:00,65.477,65.482,65.468,65.482,1305.0,BXP
+2023-09-15 15:28:00,65.458,65.482,65.458,65.482,1816.0,BXP
+2023-09-15 15:27:00,65.443,65.472,65.443,65.472,2139.0,BXP
+2023-09-15 15:26:00,65.438,65.447,65.428,65.432,591.0,BXP
+2023-09-15 15:25:00,65.458,65.467,65.448,65.452,1512.0,BXP
+2023-09-15 15:24:00,65.487,65.491,65.448,65.452,2744.0,BXP
+2023-09-15 15:23:00,65.517,65.521,65.477,65.482,1178.0,BXP
+2023-09-15 15:22:00,65.507,65.511,65.487,65.491,1399.0,BXP
+2023-09-15 15:21:00,65.487,65.506,65.468,65.506,2212.0,BXP
+2023-09-15 15:20:00,65.487,65.501,65.482,65.486,2206.0,BXP
+2023-09-15 15:19:00,65.487,65.521,65.487,65.521,760.0,BXP
+2023-09-15 15:18:00,65.507,65.511,65.507,65.511,738.0,BXP
+2023-09-15 15:17:00,65.507,65.541,65.497,65.511,1680.0,BXP
+2023-09-15 15:16:00,65.497,65.541,65.497,65.541,1040.0,BXP
+2023-09-15 15:15:00,65.487,65.511,65.487,65.511,1810.0,BXP
+2023-09-15 15:14:00,65.581,65.59,65.497,65.501,5519.0,BXP
+2023-09-15 15:13:00,65.576,65.59,65.561,65.575,2761.0,BXP
+2023-09-15 15:12:00,65.586,65.609,65.576,65.609,2532.0,BXP
+2023-09-15 15:11:00,65.556,65.6,65.556,65.6,2662.0,BXP
+2023-09-15 15:10:00,65.536,65.58,65.507,65.56,5052.0,BXP
+2023-09-15 15:09:00,65.468,65.521,65.468,65.521,7567.0,BXP
+2023-09-15 15:08:00,65.418,65.482,65.409,65.482,2692.0,BXP
+2023-09-15 15:07:00,65.409,65.452,65.409,65.432,2530.0,BXP
+2023-09-15 15:06:00,65.389,65.413,65.389,65.413,1489.0,BXP
+2023-09-15 15:05:00,65.379,65.423,65.379,65.383,2270.0,BXP
+2023-09-15 15:04:00,65.384,65.388,65.359,65.364,1578.0,BXP
+2023-09-15 15:03:00,65.286,65.432,65.286,65.393,15968.0,BXP
+2023-09-15 15:02:00,65.291,65.295,65.291,65.295,438.0,BXP
+2023-09-15 15:01:00,65.33,65.334,65.291,65.295,1411.0,BXP
+2023-09-15 15:00:00,65.34,65.364,65.335,65.354,1641.0,BXP
+2023-09-15 14:59:00,65.389,65.393,65.359,65.364,1205.0,BXP
+2023-09-15 14:58:00,65.384,65.423,65.384,65.413,1611.0,BXP
+2023-09-15 14:57:00,65.369,65.373,65.34,65.354,965.0,BXP
+2023-09-15 14:56:00,65.32,65.364,65.32,65.359,1048.0,BXP
+2023-09-15 14:55:00,65.305,65.309,65.305,65.309,489.0,BXP
+2023-09-15 14:54:00,65.33,65.354,65.32,65.324,2318.0,BXP
+2023-09-15 14:53:00,65.305,65.354,65.3,65.354,1860.0,BXP
+2023-09-15 14:52:00,65.379,65.383,65.33,65.334,2896.0,BXP
+2023-09-15 14:51:00,65.389,65.393,65.389,65.393,914.0,BXP
+2023-09-15 14:50:00,65.399,65.413,65.389,65.403,1971.0,BXP
+2023-09-15 14:49:00,65.438,65.442,65.399,65.403,989.0,BXP
+2023-09-15 14:48:00,65.369,65.423,65.369,65.423,723.0,BXP
+2023-09-15 14:47:00,65.359,65.393,65.347,65.393,1702.0,BXP
+2023-09-15 14:46:00,65.359,65.364,65.359,65.364,175.0,BXP
+2023-09-15 14:45:00,65.3,65.314,65.3,65.314,522.0,BXP
+2023-09-15 14:44:00,65.305,65.309,65.291,65.295,772.0,BXP
+2023-09-15 14:43:00,65.296,65.314,65.281,65.305,2593.0,BXP
+2023-09-15 14:42:00,65.296,65.314,65.286,65.29,1296.0,BXP
+2023-09-15 14:41:00,65.271,65.295,65.261,65.285,1334.0,BXP
+2023-09-15 14:39:00,65.192,65.246,65.192,65.246,927.0,BXP
+2023-09-15 14:38:00,65.246,65.27,65.202,65.206,3050.0,BXP
+2023-09-15 14:37:00,65.214,65.265,65.214,65.265,1359.0,BXP
+2023-09-15 14:36:00,65.222,65.236,65.222,65.236,940.0,BXP
+2023-09-15 14:35:00,65.173,65.226,65.173,65.226,1266.0,BXP
+2023-09-15 14:34:00,65.104,65.162,65.104,65.162,2724.0,BXP
+2023-09-15 14:33:00,65.114,65.137,65.103,65.137,731.0,BXP
+2023-09-15 14:32:00,65.035,65.098,65.035,65.098,2659.0,BXP
+2023-09-15 14:31:00,65.035,65.039,65.035,65.039,612.0,BXP
+2023-09-15 14:30:00,65.025,65.049,65.02,65.024,1880.0,BXP
+2023-09-15 14:29:00,64.966,65.029,64.966,65.029,619.0,BXP
+2023-09-15 14:28:00,65.005,65.009,64.966,64.97,2342.0,BXP
+2023-09-15 14:27:00,64.917,64.98,64.917,64.98,1533.0,BXP
+2023-09-15 14:26:00,64.902,64.906,64.887,64.891,926.0,BXP
+2023-09-15 14:25:00,64.878,64.901,64.873,64.901,1432.0,BXP
+2023-09-15 14:24:00,64.878,64.882,64.878,64.882,530.0,BXP
+2023-09-15 14:23:00,64.897,64.906,64.819,64.842,5139.0,BXP
+2023-09-15 14:22:00,64.897,64.901,64.838,64.891,8133.0,BXP
+2023-09-15 14:21:00,64.917,64.941,64.907,64.921,2867.0,BXP
+2023-09-15 14:20:00,64.873,64.911,64.873,64.911,920.0,BXP
+2023-09-15 14:19:00,64.878,64.911,64.878,64.911,920.0,BXP
+2023-09-15 14:18:00,64.917,64.921,64.878,64.882,2473.0,BXP
+2023-09-15 14:17:00,64.897,64.901,64.892,64.896,830.0,BXP
+2023-09-15 14:16:00,64.828,64.882,64.828,64.882,1991.0,BXP
+2023-09-15 14:15:00,64.868,64.872,64.828,64.832,1827.0,BXP
+2023-09-15 14:14:00,64.907,64.911,64.868,64.872,3288.0,BXP
+2023-09-15 14:13:00,64.966,64.97,64.917,64.921,2884.0,BXP
+2023-09-15 14:12:00,64.937,64.95,64.937,64.95,1037.0,BXP
+2023-09-15 14:11:00,64.927,64.931,64.927,64.931,226.0,BXP
+2023-09-15 14:10:00,64.937,64.955,64.937,64.955,2933.0,BXP
+2023-09-15 14:09:00,64.956,64.96,64.956,64.96,425.0,BXP
+2023-09-15 14:08:00,64.966,64.98,64.956,64.97,1552.0,BXP
+2023-09-15 14:07:00,64.966,64.97,64.966,64.97,249.0,BXP
+2023-09-15 14:06:00,64.986,65.009,64.976,64.98,2357.0,BXP
+2023-09-15 14:05:00,64.976,64.98,64.956,64.98,1427.0,BXP
+2023-09-15 14:04:00,64.897,64.95,64.897,64.95,2948.0,BXP
+2023-09-15 14:03:00,64.917,64.921,64.897,64.901,1204.0,BXP
+2023-09-15 14:02:00,64.907,64.911,64.887,64.891,741.0,BXP
+2023-09-15 14:00:00,64.956,64.96,64.907,64.911,868.0,BXP
+2023-09-15 13:59:00,64.927,64.95,64.927,64.95,823.0,BXP
+2023-09-15 13:58:00,64.937,64.941,64.927,64.931,791.0,BXP
+2023-09-15 13:56:00,64.937,64.96,64.937,64.96,661.0,BXP
+2023-09-15 13:55:00,64.927,64.931,64.927,64.931,568.0,BXP
+2023-09-15 13:54:00,64.946,64.95,64.946,64.95,679.0,BXP
+2023-09-15 13:53:00,64.927,64.95,64.927,64.95,710.0,BXP
+2023-09-15 13:50:00,64.937,64.941,64.937,64.941,576.0,BXP
+2023-09-15 13:49:00,64.887,64.911,64.887,64.911,712.0,BXP
+2023-09-15 13:48:00,64.907,64.911,64.878,64.882,1329.0,BXP
+2023-09-15 13:47:00,64.907,64.931,64.907,64.931,2465.0,BXP
+2023-09-15 13:46:00,64.897,64.931,64.897,64.931,845.0,BXP
+2023-09-15 13:45:00,64.878,64.882,64.878,64.882,258.0,BXP
+2023-09-15 13:44:00,64.828,64.863,64.828,64.863,977.0,BXP
+2023-09-15 13:43:00,64.838,64.842,64.838,64.842,309.0,BXP
+2023-09-15 13:42:00,64.799,64.823,64.799,64.813,2480.0,BXP
+2023-09-15 13:41:00,64.74,64.744,64.74,64.744,294.0,BXP
+2023-09-15 13:40:00,64.74,64.744,64.74,64.744,490.0,BXP
+2023-09-15 13:39:00,64.691,64.714,64.691,64.714,799.0,BXP
+2023-09-15 13:38:00,64.671,64.675,64.661,64.665,518.0,BXP
+2023-09-15 13:37:00,64.632,64.665,64.632,64.655,906.0,BXP
+2023-09-15 13:36:00,64.642,64.655,64.602,64.655,1435.0,BXP
+2023-09-15 13:35:00,64.602,64.665,64.602,64.665,1435.0,BXP
+2023-09-15 13:34:00,64.602,64.606,64.583,64.587,980.0,BXP
+2023-09-15 13:33:00,64.558,64.606,64.558,64.606,654.0,BXP
+2023-09-15 13:32:00,64.484,64.587,64.484,64.557,7508.0,BXP
+2023-09-15 13:31:00,64.563,64.567,64.514,64.523,644.0,BXP
+2023-09-15 13:30:00,64.651,64.655,64.612,64.616,1993.0,BXP
+2023-09-15 13:29:00,64.642,64.69,64.642,64.685,2726.0,BXP
+2023-09-15 13:28:00,64.681,64.695,64.651,64.655,3862.0,BXP
+2023-09-15 13:26:00,64.617,64.675,64.617,64.675,1266.0,BXP
+2023-09-15 13:24:00,64.622,64.626,64.612,64.616,473.0,BXP
+2023-09-15 13:23:00,64.597,64.646,64.592,64.646,5470.0,BXP
+2023-09-15 13:22:00,64.632,64.636,64.592,64.616,2503.0,BXP
+2023-09-15 13:21:00,64.691,64.695,64.661,64.685,2465.0,BXP
+2023-09-15 13:20:00,64.701,64.705,64.701,64.705,425.0,BXP
+2023-09-15 13:19:00,64.71,64.714,64.71,64.714,530.0,BXP
+2023-09-15 13:17:00,64.701,64.724,64.691,64.724,1702.0,BXP
+2023-09-15 13:16:00,64.72,64.724,64.72,64.724,208.0,BXP
+2023-09-15 13:15:00,64.75,64.754,64.73,64.734,525.0,BXP
+2023-09-15 13:14:00,64.74,64.754,64.74,64.754,472.0,BXP
+2023-09-15 13:13:00,64.74,64.773,64.74,64.744,1202.0,BXP
+2023-09-15 13:12:00,64.75,64.754,64.72,64.724,1855.0,BXP
+2023-09-15 13:11:00,64.75,64.773,64.75,64.764,1724.0,BXP
+2023-09-15 13:10:00,64.779,64.783,64.779,64.783,770.0,BXP
+2023-09-15 13:09:00,64.809,64.823,64.76,64.764,2427.0,BXP
+2023-09-15 13:07:00,64.799,64.813,64.799,64.813,296.0,BXP
+2023-09-15 13:06:00,64.725,64.764,64.725,64.754,4500.0,BXP
+2023-09-15 13:05:00,64.725,64.744,64.725,64.744,504.0,BXP
+2023-09-15 13:04:00,64.71,64.734,64.71,64.734,244.0,BXP
+2023-09-15 13:03:00,64.72,64.724,64.72,64.724,546.0,BXP
+2023-09-15 13:02:00,64.779,64.783,64.779,64.783,697.0,BXP
+2023-09-15 13:01:00,64.769,64.783,64.75,64.783,1784.0,BXP
+2023-09-15 13:00:00,64.76,64.769,64.75,64.769,1230.0,BXP
+2023-09-15 12:58:00,64.72,64.764,64.715,64.764,1639.0,BXP
+2023-09-15 12:56:00,64.819,64.823,64.769,64.773,1546.0,BXP
+2023-09-15 12:54:00,64.838,64.842,64.838,64.842,334.0,BXP
+2023-09-15 12:53:00,64.858,64.862,64.838,64.842,569.0,BXP
+2023-09-15 12:52:00,64.828,64.872,64.828,64.872,1859.0,BXP
+2023-09-15 12:51:00,64.848,64.852,64.828,64.832,504.0,BXP
+2023-09-15 12:49:00,64.868,64.882,64.868,64.882,1365.0,BXP
+2023-09-15 12:48:00,64.917,64.931,64.878,64.882,1721.0,BXP
+2023-09-15 12:47:00,64.946,64.95,64.946,64.95,453.0,BXP
+2023-09-15 12:46:00,64.956,64.96,64.946,64.95,1877.0,BXP
+2023-09-15 12:45:00,64.937,64.975,64.927,64.975,1482.0,BXP
+2023-09-15 12:43:00,64.986,64.99,64.976,64.98,809.0,BXP
+2023-09-15 12:42:00,65.005,65.009,65.005,65.009,548.0,BXP
+2023-09-15 12:40:00,64.956,64.96,64.956,64.96,390.0,BXP
+2023-09-15 12:39:00,64.932,64.95,64.932,64.95,808.0,BXP
+2023-09-15 12:38:00,64.937,64.941,64.937,64.941,205.0,BXP
+2023-09-15 12:37:00,64.828,64.921,64.828,64.921,1961.0,BXP
+2023-09-15 12:36:00,64.828,64.832,64.828,64.832,255.0,BXP
+2023-09-15 12:35:00,64.897,64.901,64.819,64.823,2175.0,BXP
+2023-09-15 12:34:00,64.907,64.921,64.897,64.901,2462.0,BXP
+2023-09-15 12:33:00,64.878,64.901,64.878,64.901,736.0,BXP
+2023-09-15 12:32:00,64.878,64.882,64.878,64.882,412.0,BXP
+2023-09-15 12:31:00,64.897,64.901,64.897,64.901,464.0,BXP
+2023-09-15 12:30:00,64.887,64.891,64.875,64.882,810.0,BXP
+2023-09-15 12:29:00,64.887,64.891,64.887,64.891,314.0,BXP
+2023-09-15 12:28:00,64.907,64.911,64.907,64.911,858.0,BXP
+2023-09-15 12:27:00,64.937,64.941,64.927,64.931,355.0,BXP
+2023-09-15 12:26:00,64.976,64.98,64.956,64.96,949.0,BXP
+2023-09-15 12:25:00,65.015,65.019,65.015,65.019,1015.0,BXP
+2023-09-15 12:24:00,65.0,65.009,64.996,65.009,1824.0,BXP
+2023-09-15 12:23:00,64.956,65.0,64.956,65.0,1063.0,BXP
+2023-09-15 12:22:00,64.961,64.98,64.961,64.98,318.0,BXP
+2023-09-15 12:21:00,64.951,64.97,64.951,64.97,735.0,BXP
+2023-09-15 12:20:00,64.941,64.946,64.941,64.946,123.0,BXP
+2023-09-15 12:18:00,64.946,64.965,64.937,64.965,1986.0,BXP
+2023-09-15 12:17:00,64.956,64.96,64.954,64.958,827.0,BXP
+2023-09-15 12:16:00,64.959,64.97,64.959,64.97,619.0,BXP
+2023-09-15 12:15:00,64.932,64.97,64.932,64.97,1075.0,BXP
+2023-09-15 12:13:00,64.932,64.936,64.897,64.901,2329.0,BXP
+2023-09-15 12:11:00,64.943,64.947,64.937,64.941,712.0,BXP
+2023-09-15 12:10:00,64.878,64.911,64.868,64.911,1774.0,BXP
+2023-09-15 12:08:00,64.878,64.911,64.878,64.891,1438.0,BXP
+2023-09-15 12:07:00,64.858,64.901,64.858,64.901,2331.0,BXP
+2023-09-15 12:06:00,64.858,64.862,64.858,64.862,268.0,BXP
+2023-09-15 12:04:00,64.858,64.872,64.838,64.842,789.0,BXP
+2023-09-15 12:03:00,64.888,64.892,64.865,64.869,1206.0,BXP
+2023-09-15 12:02:00,64.897,64.911,64.887,64.891,1163.0,BXP
+2023-09-15 12:01:00,64.926,64.93,64.868,64.872,1476.0,BXP
+2023-09-15 12:00:00,64.897,64.921,64.887,64.911,1696.0,BXP
+2023-09-15 11:59:00,64.878,64.882,64.878,64.882,798.0,BXP
+2023-09-15 11:58:00,64.789,64.862,64.789,64.862,1390.0,BXP
+2023-09-15 11:57:00,64.769,64.813,64.74,64.813,1737.0,BXP
+2023-09-15 11:56:00,64.828,64.832,64.779,64.803,6542.0,BXP
+2023-09-15 11:55:00,64.799,64.857,64.799,64.857,1212.0,BXP
+2023-09-15 11:54:00,64.794,64.803,64.794,64.798,700.0,BXP
+2023-09-15 11:53:00,64.789,64.803,64.789,64.803,705.0,BXP
+2023-09-15 11:52:00,64.779,64.793,64.768,64.772,966.0,BXP
+2023-09-15 11:49:00,64.799,64.803,64.755,64.783,1693.0,BXP
+2023-09-15 11:47:00,64.819,64.823,64.819,64.823,373.0,BXP
+2023-09-15 11:46:00,64.828,64.832,64.828,64.832,922.0,BXP
+2023-09-15 11:44:00,64.71,64.823,64.71,64.823,2020.0,BXP
+2023-09-15 11:43:00,64.71,64.729,64.71,64.714,3456.0,BXP
+2023-09-15 11:42:00,64.769,64.783,64.71,64.714,2360.0,BXP
+2023-09-15 11:41:00,64.75,64.764,64.73,64.764,1592.0,BXP
+2023-09-15 11:40:00,64.769,64.793,64.769,64.773,979.0,BXP
+2023-09-15 11:39:00,64.76,64.764,64.76,64.764,402.0,BXP
+2023-09-15 11:36:00,64.717,64.754,64.701,64.754,1966.0,BXP
+2023-09-15 11:35:00,64.73,64.754,64.73,64.734,1434.0,BXP
+2023-09-15 11:34:00,64.72,64.724,64.71,64.714,1624.0,BXP
+2023-09-15 11:33:00,64.74,64.744,64.72,64.729,2287.0,BXP
+2023-09-15 11:32:00,64.769,64.783,64.74,64.744,4399.0,BXP
+2023-09-15 11:31:00,64.799,64.803,64.76,64.764,1703.0,BXP
+2023-09-15 11:30:00,64.838,64.852,64.819,64.823,1715.0,BXP
+2023-09-15 11:29:00,64.848,64.852,64.848,64.852,284.0,BXP
+2023-09-15 11:28:00,64.907,64.911,64.868,64.872,1077.0,BXP
+2023-09-15 11:27:00,64.819,64.872,64.819,64.872,1074.0,BXP
+2023-09-15 11:26:00,64.828,64.862,64.828,64.832,884.0,BXP
+2023-09-15 11:25:00,64.838,64.842,64.828,64.832,634.0,BXP
+2023-09-15 11:24:00,64.902,64.906,64.868,64.872,3087.0,BXP
+2023-09-15 11:23:00,64.862,64.901,64.862,64.901,855.0,BXP
+2023-09-15 11:22:00,64.789,64.842,64.789,64.842,1534.0,BXP
+2023-09-15 11:21:00,64.76,64.764,64.76,64.764,313.0,BXP
+2023-09-15 11:20:00,64.71,64.754,64.71,64.744,1602.0,BXP
+2023-09-15 11:19:00,64.691,64.705,64.681,64.705,1879.0,BXP
+2023-09-15 11:18:00,64.691,64.705,64.691,64.695,2850.0,BXP
+2023-09-15 11:17:00,64.689,64.7,64.689,64.7,360.0,BXP
+2023-09-15 11:16:00,64.671,64.69,64.671,64.675,2010.0,BXP
+2023-09-15 11:15:00,64.671,64.675,64.671,64.675,258.0,BXP
+2023-09-15 11:14:00,64.72,64.724,64.681,64.685,2633.0,BXP
+2023-09-15 11:12:00,64.76,64.769,64.76,64.769,300.0,BXP
+2023-09-15 11:11:00,64.745,64.823,64.745,64.773,2536.0,BXP
+2023-09-15 11:10:00,64.74,64.744,64.73,64.734,3381.0,BXP
+2023-09-15 11:09:00,64.735,64.764,64.735,64.764,2129.0,BXP
+2023-09-15 11:08:00,64.671,64.724,64.661,64.724,2022.0,BXP
+2023-09-15 11:07:00,64.681,64.695,64.671,64.685,1812.0,BXP
+2023-09-15 11:06:00,64.671,64.675,64.671,64.675,227.0,BXP
+2023-09-15 11:05:00,64.681,64.685,64.681,64.685,567.0,BXP
+2023-09-15 11:04:00,64.74,64.744,64.74,64.744,437.0,BXP
+2023-09-15 11:03:00,64.779,64.783,64.779,64.783,385.0,BXP
+2023-09-15 11:02:00,64.809,64.813,64.809,64.813,842.0,BXP
+2023-09-15 11:01:00,64.882,64.887,64.809,64.813,1646.0,BXP
+2023-09-15 11:00:00,64.887,64.891,64.878,64.882,1706.0,BXP
+2023-09-15 10:59:00,64.858,64.882,64.858,64.882,1891.0,BXP
+2023-09-15 10:58:00,64.907,64.911,64.858,64.862,670.0,BXP
+2023-09-15 10:57:00,64.907,64.911,64.907,64.911,407.0,BXP
+2023-09-15 10:56:00,64.917,64.921,64.897,64.901,517.0,BXP
+2023-09-15 10:54:00,64.897,64.901,64.897,64.901,292.0,BXP
+2023-09-15 10:53:00,64.878,64.906,64.878,64.906,1350.0,BXP
+2023-09-15 10:52:00,64.907,64.911,64.836,64.84,1944.0,BXP
+2023-09-15 10:51:00,64.937,64.941,64.937,64.941,894.0,BXP
+2023-09-15 10:50:00,65.01,65.017,64.966,64.97,1143.0,BXP
+2023-09-15 10:49:00,65.015,65.019,64.996,65.0,1163.0,BXP
+2023-09-15 10:48:00,65.055,65.078,65.025,65.078,1620.0,BXP
+2023-09-15 10:47:00,65.045,65.049,65.045,65.049,608.0,BXP
+2023-09-15 10:45:00,65.055,65.059,65.055,65.059,735.0,BXP
+2023-09-15 10:43:00,65.064,65.088,65.055,65.088,851.0,BXP
+2023-09-15 10:42:00,65.114,65.118,65.072,65.078,1159.0,BXP
+2023-09-15 10:41:00,65.055,65.137,65.055,65.137,1905.0,BXP
+2023-09-15 10:40:00,65.133,65.137,65.084,65.088,1254.0,BXP
+2023-09-15 10:39:00,65.143,65.147,65.143,65.147,261.0,BXP
+2023-09-15 10:38:00,65.222,65.226,65.163,65.167,809.0,BXP
+2023-09-15 10:37:00,65.261,65.265,65.241,65.255,1013.0,BXP
+2023-09-15 10:36:00,65.202,65.236,65.202,65.236,715.0,BXP
+2023-09-15 10:35:00,65.232,65.236,65.232,65.236,269.0,BXP
+2023-09-15 10:34:00,65.241,65.255,65.241,65.255,1232.0,BXP
+2023-09-15 10:33:00,65.202,65.216,65.202,65.216,1464.0,BXP
+2023-09-15 10:31:00,65.212,65.236,65.153,65.157,1790.0,BXP
+2023-09-15 10:30:00,65.3,65.305,65.222,65.226,2161.0,BXP
+2023-09-15 10:29:00,65.35,65.364,65.31,65.314,786.0,BXP
+2023-09-15 10:28:00,65.33,65.393,65.33,65.393,1205.0,BXP
+2023-09-15 10:26:00,65.32,65.324,65.32,65.324,1191.0,BXP
+2023-09-15 10:25:00,65.379,65.383,65.332,65.336,2454.0,BXP
+2023-09-15 10:24:00,65.364,65.393,65.364,65.383,1413.0,BXP
+2023-09-15 10:23:00,65.32,65.324,65.32,65.324,337.0,BXP
+2023-09-15 10:22:00,65.3,65.324,65.291,65.295,789.0,BXP
+2023-09-15 10:21:00,65.291,65.309,65.271,65.275,1353.0,BXP
+2023-09-15 10:20:00,65.281,65.285,65.271,65.275,1663.0,BXP
+2023-09-15 10:19:00,65.3,65.324,65.286,65.324,1946.0,BXP
+2023-09-15 10:18:00,65.33,65.344,65.31,65.314,1965.0,BXP
+2023-09-15 10:17:00,65.315,65.334,65.315,65.334,993.0,BXP
+2023-09-15 10:16:00,65.31,65.324,65.31,65.314,805.0,BXP
+2023-09-15 10:15:00,65.365,65.369,65.365,65.369,482.0,BXP
+2023-09-15 10:14:00,65.35,65.364,65.34,65.344,1508.0,BXP
+2023-09-15 10:13:00,65.399,65.403,65.367,65.371,643.0,BXP
+2023-09-15 10:12:00,65.416,65.452,65.416,65.442,609.0,BXP
+2023-09-15 10:11:00,65.517,65.521,65.409,65.413,1330.0,BXP
+2023-09-15 10:10:00,65.497,65.501,65.497,65.501,390.0,BXP
+2023-09-15 10:09:00,65.458,65.491,65.453,65.472,1209.0,BXP
+2023-09-15 10:08:00,65.62,65.624,65.527,65.531,2864.0,BXP
+2023-09-15 10:07:00,65.595,65.645,65.595,65.624,3340.0,BXP
+2023-09-15 10:06:00,65.576,65.58,65.576,65.58,562.0,BXP
+2023-09-15 10:05:00,65.477,65.58,65.477,65.58,1931.0,BXP
+2023-09-15 10:04:00,65.448,65.531,65.448,65.452,2385.0,BXP
+2023-09-15 10:03:00,65.359,65.423,65.359,65.423,1556.0,BXP
+2023-09-15 10:02:00,65.251,65.295,65.232,65.246,1135.0,BXP
+2023-09-15 10:01:00,65.182,65.216,65.173,65.216,1504.0,BXP
+2023-09-15 10:00:00,65.123,65.157,65.123,65.127,1375.0,BXP
+2023-09-15 09:59:00,65.059,65.108,65.059,65.108,480.0,BXP
+2023-09-15 09:58:00,65.055,65.083,65.055,65.083,375.0,BXP
+2023-09-15 09:57:00,65.064,65.098,65.064,65.098,649.0,BXP
+2023-09-15 09:56:00,64.996,65.039,64.996,65.039,1482.0,BXP
+2023-09-15 09:55:00,65.114,65.118,65.114,65.118,376.0,BXP
+2023-09-15 09:54:00,65.072,65.076,65.038,65.059,918.0,BXP
+2023-09-15 09:53:00,65.055,65.064,65.045,65.064,1113.0,BXP
+2023-09-15 09:52:00,65.123,65.127,65.074,65.108,1998.0,BXP
+2023-09-15 09:51:00,65.094,65.162,65.084,65.162,800.0,BXP
+2023-09-15 09:50:00,65.153,65.157,65.153,65.157,767.0,BXP
+2023-09-15 09:49:00,65.256,65.305,65.197,65.201,2501.0,BXP
+2023-09-15 09:48:00,65.202,65.305,65.182,65.305,1367.0,BXP
+2023-09-15 09:47:00,65.133,65.196,65.133,65.196,1161.0,BXP
+2023-09-15 09:46:00,65.133,65.206,65.064,65.078,1396.0,BXP
+2023-09-15 09:45:00,65.322,65.326,65.163,65.167,1076.0,BXP
+2023-09-15 09:44:00,65.256,65.26,65.256,65.26,308.0,BXP
+2023-09-15 09:43:00,65.182,65.216,65.158,65.216,977.0,BXP
+2023-09-15 09:41:00,65.232,65.295,65.232,65.285,1856.0,BXP
+2023-09-15 09:39:00,65.222,65.226,65.212,65.216,948.0,BXP
+2023-09-15 09:38:00,65.34,65.344,65.3,65.305,564.0,BXP
+2023-09-15 09:37:00,65.33,65.452,65.33,65.403,1757.0,BXP
+2023-09-15 09:36:00,65.261,65.305,65.251,65.305,1776.0,BXP
+2023-09-15 09:35:00,65.222,65.226,65.025,65.029,945.0,BXP
+2023-09-15 09:34:00,65.104,65.108,65.045,65.078,1175.0,BXP
+2023-09-15 09:33:00,65.074,65.142,65.033,65.142,1228.0,BXP
+2023-09-15 09:31:00,64.76,64.832,64.671,64.832,5980.0,BXP
+2023-09-15 09:30:00,65.153,65.157,64.907,64.97,172608.0,BXP
+2023-09-15 09:29:00,65.369,65.383,65.369,65.383,26.0,BXP
+2023-09-15 09:23:00,64.563,64.616,64.563,64.616,166.0,BXP
+2023-09-15 09:21:00,64.651,64.655,64.651,64.655,5.0,BXP
+2023-09-15 09:13:00,64.887,64.891,64.887,64.891,12.0,BXP
+2023-09-15 09:12:00,64.907,64.911,64.907,64.911,6.0,BXP
+2023-09-15 09:11:00,65.074,65.108,65.074,65.108,8.0,BXP
+2023-09-15 08:59:00,65.123,65.127,65.123,65.127,3.0,BXP
+2023-09-15 08:57:00,64.937,65.108,64.937,65.108,2.0,BXP
+2023-09-15 08:53:00,65.143,65.147,65.143,65.147,5.0,BXP
+2023-09-15 08:44:00,65.133,65.157,65.133,65.157,20.0,BXP
+2023-09-15 08:38:00,65.153,65.157,65.153,65.157,2.0,BXP
+2023-09-15 08:28:00,65.448,65.452,65.448,65.452,5.0,BXP
+2023-09-15 08:27:00,65.458,65.462,65.448,65.452,33.0,BXP
+2023-09-15 08:26:00,65.448,65.452,65.448,65.452,7.0,BXP
+2023-09-15 08:25:00,65.399,65.403,65.399,65.403,7.0,BXP
+2023-09-15 08:05:00,65.153,65.157,65.153,65.157,100.0,BXP
+2023-09-15 08:03:00,65.143,65.147,65.143,65.147,1.0,BXP
+2023-09-15 08:02:00,65.143,65.147,65.143,65.147,1.0,BXP
+2023-09-15 08:01:00,65.241,65.246,65.241,65.246,6.0,BXP
+2023-09-15 08:00:00,65.3,65.354,65.3,65.354,6.0,BXP
+2023-09-15 07:01:00,65.3,65.305,65.3,65.305,80.0,BXP
+2023-09-15 07:00:00,65.586,65.59,65.586,65.59,20.0,BXP
+2023-09-14 19:56:00,64.809,64.813,64.809,64.813,100.0,BXP
+2023-09-14 19:45:00,65.379,65.383,65.379,65.383,1.0,BXP
+2023-09-14 19:43:00,65.389,65.393,65.389,65.393,100.0,BXP
+2023-09-14 19:30:00,64.809,64.813,64.809,64.813,100.0,BXP
+2023-09-14 19:20:00,65.359,65.364,65.359,65.364,2.0,BXP
+2023-09-14 19:17:00,65.35,65.354,65.35,65.354,6.0,BXP
+2023-09-14 19:06:00,65.389,65.393,65.389,65.393,10.0,BXP
+2023-09-14 19:05:00,65.389,65.393,65.389,65.393,1.0,BXP
+2023-09-14 19:04:00,65.389,65.393,65.389,65.393,5.0,BXP
+2023-09-14 19:02:00,65.389,65.393,65.389,65.393,5.0,BXP
+2023-09-14 19:01:00,65.389,65.393,65.389,65.393,500.0,BXP
+2023-09-14 19:00:00,65.143,65.373,65.143,65.147,158127.0,BXP
+2023-09-14 18:59:00,65.335,65.373,65.143,65.147,700.0,BXP
+2023-09-14 18:58:00,65.143,65.157,65.143,65.157,55.0,BXP
+2023-09-14 18:30:00,65.143,65.147,65.143,65.147,157182.0,BXP
+2023-09-14 18:13:00,64.917,64.921,64.917,64.921,1.0,BXP
+2023-09-14 18:10:00,65.369,65.373,65.369,65.373,2.0,BXP
+2023-09-14 18:09:00,65.143,65.147,65.143,65.147,2.0,BXP
+2023-09-14 17:33:00,65.399,65.403,65.399,65.403,1.0,BXP
+2023-09-14 17:16:00,65.133,65.137,65.133,65.137,1.0,BXP
+2023-09-14 16:59:00,65.133,65.137,65.133,65.137,2.0,BXP
+2023-09-14 16:10:00,65.143,65.147,65.143,65.147,157182.0,BXP
+2023-09-14 16:02:00,65.232,65.236,65.143,65.206,896.0,BXP
+2023-09-14 16:01:00,65.143,65.147,65.143,65.147,1849.0,BXP
+2023-09-14 16:00:00,65.153,65.157,65.143,65.147,329576.0,BXP
+2023-09-14 15:59:00,65.104,65.157,65.104,65.157,23488.0,BXP
+2023-09-14 15:58:00,65.084,65.118,65.069,65.103,19686.0,BXP
+2023-09-14 15:57:00,65.114,65.118,65.074,65.083,16202.0,BXP
+2023-09-14 15:56:00,65.119,65.137,65.104,65.123,17915.0,BXP
+2023-09-14 15:55:00,65.281,65.319,65.094,65.108,16800.0,BXP
+2023-09-14 15:54:00,65.325,65.334,65.271,65.285,13149.0,BXP
+2023-09-14 15:53:00,65.409,65.423,65.32,65.324,19143.0,BXP
+2023-09-14 15:52:00,65.35,65.427,65.35,65.413,16254.0,BXP
+2023-09-14 15:51:00,65.3,65.354,65.281,65.354,5518.0,BXP
+2023-09-14 15:50:00,65.271,65.373,65.261,65.319,9442.0,BXP
+2023-09-14 15:49:00,65.261,65.295,65.251,65.265,11409.0,BXP
+2023-09-14 15:48:00,65.271,65.275,65.251,65.265,4197.0,BXP
+2023-09-14 15:47:00,65.251,65.275,65.251,65.275,4489.0,BXP
+2023-09-14 15:46:00,65.281,65.285,65.251,65.265,8431.0,BXP
+2023-09-14 15:45:00,65.212,65.275,65.212,65.265,3563.0,BXP
+2023-09-14 15:44:00,65.212,65.236,65.202,65.211,4684.0,BXP
+2023-09-14 15:43:00,65.138,65.201,65.138,65.201,1646.0,BXP
+2023-09-14 15:42:00,65.074,65.147,65.074,65.147,3676.0,BXP
+2023-09-14 15:41:00,65.035,65.088,65.035,65.088,2589.0,BXP
+2023-09-14 15:40:00,64.946,64.99,64.946,64.99,3783.0,BXP
+2023-09-14 15:39:00,64.976,64.99,64.966,64.975,1418.0,BXP
+2023-09-14 15:38:00,64.966,64.98,64.927,64.965,6863.0,BXP
+2023-09-14 15:37:00,65.074,65.078,64.976,64.98,3423.0,BXP
+2023-09-14 15:36:00,65.123,65.127,65.084,65.098,4475.0,BXP
+2023-09-14 15:35:00,65.123,65.147,65.114,65.147,2334.0,BXP
+2023-09-14 15:34:00,65.182,65.186,65.123,65.132,16770.0,BXP
+2023-09-14 15:33:00,65.084,65.162,65.084,65.162,3883.0,BXP
+2023-09-14 15:32:00,65.084,65.103,65.064,65.098,5900.0,BXP
+2023-09-14 15:31:00,65.143,65.167,65.123,65.127,4180.0,BXP
+2023-09-14 15:30:00,65.158,65.162,65.123,65.127,1980.0,BXP
+2023-09-14 15:29:00,65.168,65.172,65.153,65.157,589.0,BXP
+2023-09-14 15:28:00,65.207,65.211,65.182,65.186,2615.0,BXP
+2023-09-14 15:27:00,65.241,65.25,65.207,65.211,7433.0,BXP
+2023-09-14 15:26:00,65.261,65.265,65.232,65.26,4775.0,BXP
+2023-09-14 15:25:00,65.232,65.295,65.232,65.295,4161.0,BXP
+2023-09-14 15:24:00,65.237,65.241,65.222,65.241,525.0,BXP
+2023-09-14 15:23:00,65.3,65.305,65.246,65.25,3163.0,BXP
+2023-09-14 15:22:00,65.33,65.334,65.3,65.305,3010.0,BXP
+2023-09-14 15:21:00,65.33,65.334,65.33,65.334,1028.0,BXP
+2023-09-14 15:20:00,65.34,65.344,65.3,65.314,2581.0,BXP
+2023-09-14 15:19:00,65.335,65.354,65.335,65.344,1710.0,BXP
+2023-09-14 15:18:00,65.335,65.339,65.33,65.339,772.0,BXP
+2023-09-14 15:17:00,65.315,65.339,65.315,65.339,1499.0,BXP
+2023-09-14 15:16:00,65.32,65.324,65.315,65.319,1122.0,BXP
+2023-09-14 15:15:00,65.281,65.354,65.246,65.324,11920.0,BXP
+2023-09-14 15:14:00,65.3,65.305,65.296,65.3,1567.0,BXP
+2023-09-14 15:13:00,65.32,65.324,65.31,65.314,1247.0,BXP
+2023-09-14 15:12:00,65.33,65.334,65.33,65.334,1475.0,BXP
+2023-09-14 15:11:00,65.345,65.349,65.345,65.349,810.0,BXP
+2023-09-14 15:10:00,65.34,65.354,65.34,65.354,1730.0,BXP
+2023-09-14 15:09:00,65.367,65.371,65.359,65.364,483.0,BXP
+2023-09-14 15:08:00,65.389,65.398,65.379,65.383,910.0,BXP
+2023-09-14 15:07:00,65.409,65.432,65.399,65.403,3642.0,BXP
+2023-09-14 15:06:00,65.384,65.403,65.384,65.403,1131.0,BXP
+2023-09-14 15:05:00,65.399,65.403,65.369,65.388,2631.0,BXP
+2023-09-14 15:04:00,65.359,65.393,65.359,65.365,1105.0,BXP
+2023-09-14 15:03:00,65.33,65.354,65.33,65.354,765.0,BXP
+2023-09-14 15:02:00,65.345,65.364,65.34,65.349,3162.0,BXP
+2023-09-14 15:01:00,65.31,65.334,65.31,65.334,1041.0,BXP
+2023-09-14 15:00:00,65.281,65.314,65.281,65.305,1776.0,BXP
+2023-09-14 14:59:00,65.261,65.265,65.261,65.265,503.0,BXP
+2023-09-14 14:58:00,65.261,65.275,65.261,65.265,952.0,BXP
+2023-09-14 14:57:00,65.32,65.324,65.271,65.275,5635.0,BXP
+2023-09-14 14:56:00,65.33,65.344,65.33,65.334,515.0,BXP
+2023-09-14 14:55:00,65.32,65.344,65.32,65.344,2414.0,BXP
+2023-09-14 14:54:00,65.31,65.314,65.31,65.314,393.0,BXP
+2023-09-14 14:53:00,65.33,65.334,65.31,65.314,3553.0,BXP
+2023-09-14 14:52:00,65.345,65.349,65.34,65.344,450.0,BXP
+2023-09-14 14:51:00,65.32,65.344,65.3,65.344,4711.0,BXP
+2023-09-14 14:50:00,65.261,65.305,65.261,65.305,2236.0,BXP
+2023-09-14 14:49:00,65.242,65.275,65.242,65.27,2012.0,BXP
+2023-09-14 14:48:00,65.261,65.265,65.261,65.265,227.0,BXP
+2023-09-14 14:47:00,65.237,65.241,65.237,65.241,439.0,BXP
+2023-09-14 14:46:00,65.241,65.246,65.232,65.236,1043.0,BXP
+2023-09-14 14:45:00,65.227,65.231,65.212,65.216,1466.0,BXP
+2023-09-14 14:44:00,65.222,65.226,65.222,65.226,602.0,BXP
+2023-09-14 14:43:00,65.163,65.186,65.163,65.186,1637.0,BXP
+2023-09-14 14:42:00,65.168,65.177,65.153,65.157,1706.0,BXP
+2023-09-14 14:41:00,65.168,65.186,65.168,65.186,517.0,BXP
+2023-09-14 14:40:00,65.163,65.167,65.163,65.167,683.0,BXP
+2023-09-14 14:39:00,65.153,65.167,65.153,65.167,547.0,BXP
+2023-09-14 14:38:00,65.168,65.172,65.168,65.172,188.0,BXP
+2023-09-14 14:37:00,65.153,65.157,65.143,65.157,1786.0,BXP
+2023-09-14 14:36:00,65.123,65.147,65.114,65.147,1702.0,BXP
+2023-09-14 14:35:00,65.133,65.147,65.133,65.137,2107.0,BXP
+2023-09-14 14:34:00,65.133,65.137,65.133,65.137,183.0,BXP
+2023-09-14 14:33:00,65.133,65.137,65.114,65.137,1146.0,BXP
+2023-09-14 14:32:00,65.119,65.123,65.119,65.123,173.0,BXP
+2023-09-14 14:30:00,65.114,65.127,65.114,65.118,1486.0,BXP
+2023-09-14 14:29:00,65.133,65.137,65.133,65.137,517.0,BXP
+2023-09-14 14:28:00,65.114,65.147,65.114,65.147,411.0,BXP
+2023-09-14 14:26:00,65.094,65.118,65.094,65.118,1261.0,BXP
+2023-09-14 14:25:00,65.128,65.132,65.114,65.128,1290.0,BXP
+2023-09-14 14:24:00,65.143,65.147,65.133,65.137,903.0,BXP
+2023-09-14 14:23:00,65.143,65.157,65.143,65.157,1398.0,BXP
+2023-09-14 14:21:00,65.123,65.127,65.123,65.127,913.0,BXP
+2023-09-14 14:20:00,65.104,65.116,65.104,65.116,5511.0,BXP
+2023-09-14 14:19:00,65.074,65.123,65.074,65.123,1918.0,BXP
+2023-09-14 14:18:00,65.074,65.078,65.074,65.078,2197.0,BXP
+2023-09-14 14:17:00,65.114,65.127,65.074,65.078,1926.0,BXP
+2023-09-14 14:16:00,65.133,65.137,65.133,65.137,553.0,BXP
+2023-09-14 14:15:00,65.153,65.157,65.153,65.157,513.0,BXP
+2023-09-14 14:14:00,65.114,65.147,65.114,65.13,1258.0,BXP
+2023-09-14 14:13:00,65.083,65.108,65.083,65.108,4181.0,BXP
+2023-09-14 14:12:00,65.069,65.073,65.069,65.073,215.0,BXP
+2023-09-14 14:11:00,65.094,65.098,65.055,65.059,2008.0,BXP
+2023-09-14 14:10:00,65.114,65.118,65.114,65.118,408.0,BXP
+2023-09-14 14:09:00,65.133,65.137,65.123,65.127,630.0,BXP
+2023-09-14 14:08:00,65.133,65.137,65.133,65.137,960.0,BXP
+2023-09-14 14:07:00,65.173,65.182,65.158,65.162,403.0,BXP
+2023-09-14 14:06:00,65.153,65.157,65.153,65.157,235.0,BXP
+2023-09-14 14:05:00,65.123,65.186,65.123,65.172,4240.0,BXP
+2023-09-14 14:04:00,65.123,65.127,65.123,65.127,427.0,BXP
+2023-09-14 14:02:00,65.133,65.147,65.114,65.147,1035.0,BXP
+2023-09-14 14:01:00,65.153,65.157,65.133,65.137,1627.0,BXP
+2023-09-14 14:00:00,65.133,65.142,65.133,65.142,575.0,BXP
+2023-09-14 13:58:00,65.123,65.137,65.123,65.137,721.0,BXP
+2023-09-14 13:57:00,65.104,65.118,65.104,65.118,868.0,BXP
+2023-09-14 13:56:00,65.114,65.118,65.104,65.108,633.0,BXP
+2023-09-14 13:55:00,65.104,65.127,65.104,65.118,1471.0,BXP
+2023-09-14 13:53:00,65.084,65.088,65.084,65.088,633.0,BXP
+2023-09-14 13:52:00,65.094,65.098,65.094,65.098,388.0,BXP
+2023-09-14 13:51:00,65.114,65.118,65.104,65.118,1179.0,BXP
+2023-09-14 13:50:00,65.025,65.108,65.025,65.108,3249.0,BXP
+2023-09-14 13:49:00,65.015,65.019,65.015,65.019,351.0,BXP
+2023-09-14 13:48:00,65.025,65.029,65.025,65.029,748.0,BXP
+2023-09-14 13:47:00,65.025,65.036,65.025,65.036,820.0,BXP
+2023-09-14 13:46:00,65.025,65.029,64.996,65.005,1193.0,BXP
+2023-09-14 13:45:00,65.015,65.019,65.005,65.009,364.0,BXP
+2023-09-14 13:44:00,64.986,64.99,64.986,64.99,134.0,BXP
+2023-09-14 13:42:00,64.996,65.0,64.991,64.995,775.0,BXP
+2023-09-14 13:41:00,65.005,65.009,65.005,65.009,351.0,BXP
+2023-09-14 13:40:00,65.015,65.019,65.015,65.019,943.0,BXP
+2023-09-14 13:38:00,65.03,65.034,65.03,65.034,222.0,BXP
+2023-09-14 13:35:00,64.996,65.0,64.996,65.0,359.0,BXP
+2023-09-14 13:34:00,65.015,65.019,65.015,65.019,476.0,BXP
+2023-09-14 13:33:00,65.005,65.009,65.005,65.009,665.0,BXP
+2023-09-14 13:32:00,65.025,65.029,65.015,65.029,700.0,BXP
+2023-09-14 13:31:00,65.015,65.019,65.015,65.019,304.0,BXP
+2023-09-14 13:30:00,65.005,65.019,64.927,65.009,3627.0,BXP
+2023-09-14 13:28:00,65.025,65.029,65.025,65.029,1124.0,BXP
+2023-09-14 13:27:00,65.015,65.019,65.015,65.019,562.0,BXP
+2023-09-14 13:25:00,64.982,65.029,64.982,65.029,1090.0,BXP
+2023-09-14 13:24:00,65.015,65.019,64.986,64.99,520.0,BXP
+2023-09-14 13:22:00,65.025,65.029,65.025,65.029,278.0,BXP
+2023-09-14 13:21:00,65.074,65.078,65.074,65.078,415.0,BXP
+2023-09-14 13:20:00,65.074,65.078,65.035,65.039,1639.0,BXP
+2023-09-14 13:19:00,65.045,65.068,65.045,65.068,957.0,BXP
+2023-09-14 13:17:00,65.045,65.049,65.025,65.029,690.0,BXP
+2023-09-14 13:15:00,65.045,65.049,65.045,65.049,413.0,BXP
+2023-09-14 13:14:00,65.056,65.06,65.045,65.054,3056.0,BXP
+2023-09-14 13:13:00,64.956,65.078,64.956,65.068,3231.0,BXP
+2023-09-14 13:11:00,64.946,64.96,64.941,64.946,1702.0,BXP
+2023-09-14 13:10:00,64.932,64.936,64.932,64.936,392.0,BXP
+2023-09-14 13:08:00,64.937,64.941,64.937,64.941,387.0,BXP
+2023-09-14 13:06:00,64.937,64.941,64.937,64.941,298.0,BXP
+2023-09-14 13:05:00,64.902,64.941,64.902,64.941,849.0,BXP
+2023-09-14 13:04:00,64.922,64.926,64.897,64.901,425.0,BXP
+2023-09-14 13:03:00,64.946,64.95,64.946,64.95,708.0,BXP
+2023-09-14 13:02:00,64.966,65.019,64.966,65.009,1784.0,BXP
+2023-09-14 13:01:00,64.956,64.96,64.956,64.96,589.0,BXP
+2023-09-14 13:00:00,64.932,64.936,64.907,64.911,733.0,BXP
+2023-09-14 12:59:00,64.917,64.921,64.917,64.921,405.0,BXP
+2023-09-14 12:58:00,64.927,64.97,64.917,64.97,951.0,BXP
+2023-09-14 12:57:00,64.997,65.001,64.966,64.97,1777.0,BXP
+2023-09-14 12:56:00,65.008,65.019,64.996,65.0,1293.0,BXP
+2023-09-14 12:55:00,65.025,65.029,65.025,65.029,331.0,BXP
+2023-09-14 12:54:00,65.035,65.039,65.035,65.039,530.0,BXP
+2023-09-14 12:53:00,65.025,65.049,65.005,65.009,973.0,BXP
+2023-09-14 12:50:00,64.966,64.97,64.966,64.97,739.0,BXP
+2023-09-14 12:49:00,64.966,64.97,64.917,64.921,914.0,BXP
+2023-09-14 12:48:00,64.966,64.98,64.966,64.98,940.0,BXP
+2023-09-14 12:47:00,64.946,64.99,64.946,64.99,291.0,BXP
+2023-09-14 12:46:00,64.966,64.97,64.966,64.97,469.0,BXP
+2023-09-14 12:45:00,64.981,64.985,64.976,64.98,419.0,BXP
+2023-09-14 12:44:00,64.996,65.0,64.996,65.0,359.0,BXP
+2023-09-14 12:43:00,64.996,65.0,64.996,65.0,324.0,BXP
+2023-09-14 12:41:00,64.996,65.014,64.996,65.014,1065.0,BXP
+2023-09-14 12:40:00,64.971,64.975,64.971,64.975,358.0,BXP
+2023-09-14 12:38:00,65.045,65.049,65.015,65.019,1463.0,BXP
+2023-09-14 12:37:00,65.005,65.029,65.005,65.029,1277.0,BXP
+2023-09-14 12:36:00,65.012,65.029,65.012,65.029,974.0,BXP
+2023-09-14 12:35:00,65.037,65.042,65.037,65.042,486.0,BXP
+2023-09-14 12:34:00,64.991,65.009,64.976,65.009,570.0,BXP
+2023-09-14 12:33:00,64.996,65.0,64.996,65.0,1002.0,BXP
+2023-09-14 12:32:00,65.015,65.019,65.015,65.019,754.0,BXP
+2023-09-14 12:31:00,64.986,65.068,64.986,65.068,1376.0,BXP
+2023-09-14 12:30:00,64.971,64.975,64.971,64.975,385.0,BXP
+2023-09-14 12:29:00,64.986,64.99,64.986,64.99,842.0,BXP
+2023-09-14 12:28:00,65.01,65.014,64.996,65.0,634.0,BXP
+2023-09-14 12:27:00,65.005,65.009,65.005,65.009,599.0,BXP
+2023-09-14 12:26:00,65.025,65.029,65.005,65.009,469.0,BXP
+2023-09-14 12:25:00,64.996,65.0,64.996,65.0,677.0,BXP
+2023-09-14 12:24:00,64.996,65.0,64.996,65.0,205.0,BXP
+2023-09-14 12:23:00,65.064,65.068,65.025,65.029,725.0,BXP
+2023-09-14 12:22:00,65.055,65.068,65.035,65.068,2870.0,BXP
+2023-09-14 12:20:00,65.03,65.039,65.025,65.039,900.0,BXP
+2023-09-14 12:19:00,65.005,65.009,65.005,65.009,445.0,BXP
+2023-09-14 12:18:00,64.976,65.019,64.976,65.019,776.0,BXP
+2023-09-14 12:17:00,65.031,65.036,65.031,65.036,131.0,BXP
+2023-09-14 12:16:00,65.01,65.014,65.01,65.014,379.0,BXP
+2023-09-14 12:15:00,64.951,64.98,64.951,64.97,1313.0,BXP
+2023-09-14 12:13:00,64.956,64.975,64.956,64.975,791.0,BXP
+2023-09-14 12:12:00,64.94,64.944,64.94,64.944,215.0,BXP
+2023-09-14 12:10:00,64.907,64.965,64.907,64.965,810.0,BXP
+2023-09-14 12:09:00,64.907,64.911,64.907,64.911,538.0,BXP
+2023-09-14 12:08:00,64.922,64.926,64.922,64.926,346.0,BXP
+2023-09-14 12:07:00,64.907,64.911,64.907,64.911,192.0,BXP
+2023-09-14 12:06:00,64.907,64.911,64.907,64.911,171.0,BXP
+2023-09-14 12:05:00,64.956,64.96,64.917,64.921,1408.0,BXP
+2023-09-14 12:04:00,64.956,64.96,64.956,64.96,732.0,BXP
+2023-09-14 12:03:00,64.937,64.95,64.927,64.931,830.0,BXP
+2023-09-14 12:01:00,64.946,64.95,64.927,64.931,592.0,BXP
+2023-09-14 12:00:00,64.927,64.931,64.92,64.924,1032.0,BXP
+2023-09-14 11:59:00,64.907,64.911,64.907,64.911,416.0,BXP
+2023-09-14 11:57:00,64.937,64.941,64.937,64.941,329.0,BXP
+2023-09-14 11:56:00,64.946,64.96,64.927,64.96,1398.0,BXP
+2023-09-14 11:55:00,64.917,64.946,64.917,64.946,552.0,BXP
+2023-09-14 11:53:00,64.976,64.99,64.907,64.95,1707.0,BXP
+2023-09-14 11:52:00,64.946,65.029,64.946,65.029,1476.0,BXP
+2023-09-14 11:51:00,64.976,65.029,64.956,64.98,1851.0,BXP
+2023-09-14 11:49:00,64.976,64.98,64.976,64.98,435.0,BXP
+2023-09-14 11:48:00,64.946,64.95,64.946,64.95,1150.0,BXP
+2023-09-14 11:47:00,64.887,64.936,64.887,64.936,1178.0,BXP
+2023-09-14 11:46:00,64.858,64.872,64.858,64.872,429.0,BXP
+2023-09-14 11:45:00,64.868,64.872,64.858,64.862,449.0,BXP
+2023-09-14 11:44:00,64.833,64.891,64.833,64.877,1590.0,BXP
+2023-09-14 11:43:00,64.794,64.852,64.794,64.852,924.0,BXP
+2023-09-14 11:42:00,64.701,64.734,64.701,64.734,1472.0,BXP
+2023-09-14 11:41:00,64.622,64.631,64.622,64.626,21993.0,BXP
+2023-09-14 11:40:00,64.622,64.626,64.622,64.626,244.0,BXP
+2023-09-14 11:39:00,64.632,64.636,64.632,64.636,169.0,BXP
+2023-09-14 11:37:00,64.612,64.665,64.612,64.665,967.0,BXP
+2023-09-14 11:36:00,64.671,64.675,64.671,64.675,178.0,BXP
+2023-09-14 11:35:00,64.661,64.665,64.661,64.665,703.0,BXP
+2023-09-14 11:34:00,64.681,64.685,64.661,64.665,1051.0,BXP
+2023-09-14 11:33:00,64.72,64.724,64.71,64.714,903.0,BXP
+2023-09-14 11:32:00,64.73,64.734,64.705,64.709,1059.0,BXP
+2023-09-14 11:31:00,64.769,64.773,64.76,64.764,342.0,BXP
+2023-09-14 11:29:00,64.789,64.793,64.75,64.754,719.0,BXP
+2023-09-14 11:28:00,64.72,64.793,64.72,64.793,1634.0,BXP
+2023-09-14 11:27:00,64.71,64.734,64.71,64.734,575.0,BXP
+2023-09-14 11:26:00,64.691,64.695,64.691,64.695,170.0,BXP
+2023-09-14 11:25:00,64.725,64.729,64.725,64.729,341.0,BXP
+2023-09-14 11:24:00,64.681,64.714,64.681,64.714,1252.0,BXP
+2023-09-14 11:23:00,64.691,64.695,64.661,64.665,870.0,BXP
+2023-09-14 11:21:00,64.73,64.734,64.691,64.695,656.0,BXP
+2023-09-14 11:20:00,64.73,64.754,64.73,64.734,1412.0,BXP
+2023-09-14 11:18:00,64.632,64.695,64.632,64.695,1818.0,BXP
+2023-09-14 11:17:00,64.661,64.671,64.661,64.671,847.0,BXP
+2023-09-14 11:16:00,64.661,64.695,64.661,64.695,651.0,BXP
+2023-09-14 11:15:00,64.73,64.734,64.701,64.705,1613.0,BXP
+2023-09-14 11:14:00,64.73,64.734,64.73,64.734,553.0,BXP
+2023-09-14 11:13:00,64.72,64.734,64.72,64.734,677.0,BXP
+2023-09-14 11:12:00,64.75,64.764,64.74,64.754,1308.0,BXP
+2023-09-14 11:10:00,64.74,64.744,64.74,64.744,807.0,BXP
+2023-09-14 11:09:00,64.76,64.764,64.72,64.744,3381.0,BXP
+2023-09-14 11:08:00,64.661,64.754,64.661,64.754,1738.0,BXP
+2023-09-14 11:07:00,64.592,64.636,64.592,64.636,340.0,BXP
+2023-09-14 11:05:00,64.563,64.611,64.563,64.611,1017.0,BXP
+2023-09-14 11:04:00,64.573,64.577,64.573,64.577,625.0,BXP
+2023-09-14 11:03:00,64.612,64.616,64.573,64.577,421.0,BXP
+2023-09-14 11:02:00,64.514,64.528,64.494,64.528,1866.0,BXP
+2023-09-14 11:01:00,64.474,64.518,64.474,64.518,823.0,BXP
+2023-09-14 11:00:00,64.366,64.469,64.366,64.469,12332.0,BXP
+2023-09-14 10:59:00,64.376,64.38,64.337,64.341,1215.0,BXP
+2023-09-14 10:58:00,64.415,64.419,64.396,64.4,841.0,BXP
+2023-09-14 10:57:00,64.376,64.419,64.376,64.419,1215.0,BXP
+2023-09-14 10:56:00,64.386,64.39,64.386,64.39,146.0,BXP
+2023-09-14 10:55:00,64.396,64.4,64.391,64.395,1089.0,BXP
+2023-09-14 10:54:00,64.287,64.331,64.287,64.311,1382.0,BXP
+2023-09-14 10:53:00,64.317,64.321,64.278,64.282,822.0,BXP
+2023-09-14 10:52:00,64.307,64.341,64.307,64.321,1264.0,BXP
+2023-09-14 10:51:00,64.278,64.287,64.258,64.287,3025.0,BXP
+2023-09-14 10:50:00,64.238,64.252,64.238,64.252,448.0,BXP
+2023-09-14 10:49:00,64.169,64.232,64.169,64.232,1344.0,BXP
+2023-09-14 10:48:00,64.228,64.237,64.184,64.188,1873.0,BXP
+2023-09-14 10:47:00,64.16,64.203,64.16,64.203,2519.0,BXP
+2023-09-14 10:46:00,64.184,64.188,64.14,64.183,7741.0,BXP
+2023-09-14 10:45:00,64.268,64.282,64.189,64.198,2501.0,BXP
+2023-09-14 10:44:00,64.13,64.183,64.13,64.183,1871.0,BXP
+2023-09-14 10:43:00,64.209,64.232,64.15,64.154,5156.0,BXP
+2023-09-14 10:42:00,64.258,64.262,64.209,64.213,711.0,BXP
+2023-09-14 10:41:00,64.219,64.272,64.199,64.257,4463.0,BXP
+2023-09-14 10:40:00,64.287,64.292,64.209,64.213,2596.0,BXP
+2023-09-14 10:39:00,64.376,64.38,64.287,64.292,1665.0,BXP
+2023-09-14 10:38:00,64.415,64.419,64.337,64.39,2009.0,BXP
+2023-09-14 10:36:00,64.415,64.439,64.406,64.439,1615.0,BXP
+2023-09-14 10:35:00,64.41,64.429,64.41,64.419,564.0,BXP
+2023-09-14 10:34:00,64.455,64.459,64.376,64.38,1107.0,BXP
+2023-09-14 10:33:00,64.376,64.478,64.366,64.439,15595.0,BXP
+2023-09-14 10:32:00,64.415,64.419,64.415,64.419,344.0,BXP
+2023-09-14 10:31:00,64.376,64.419,64.376,64.419,1328.0,BXP
+2023-09-14 10:30:00,64.524,64.528,64.386,64.39,2140.0,BXP
+2023-09-14 10:29:00,64.642,64.646,64.533,64.547,10416.0,BXP
+2023-09-14 10:28:00,64.632,64.675,64.632,64.66,2004.0,BXP
+2023-09-14 10:27:00,64.637,64.641,64.622,64.631,1135.0,BXP
+2023-09-14 10:26:00,64.656,64.675,64.651,64.675,1356.0,BXP
+2023-09-14 10:25:00,64.671,64.705,64.642,64.65,7039.0,BXP
+2023-09-14 10:24:00,64.671,64.705,64.661,64.705,1886.0,BXP
+2023-09-14 10:23:00,64.73,64.734,64.661,64.695,2715.0,BXP
+2023-09-14 10:22:00,64.592,64.734,64.592,64.734,18323.0,BXP
+2023-09-14 10:20:00,64.553,64.616,64.533,64.594,6039.0,BXP
+2023-09-14 10:19:00,64.587,64.596,64.583,64.587,3154.0,BXP
+2023-09-14 10:18:00,64.592,64.631,64.543,64.587,4448.0,BXP
+2023-09-14 10:17:00,64.71,64.714,64.651,64.655,4525.0,BXP
+2023-09-14 10:16:00,64.779,64.813,64.73,64.734,4114.0,BXP
+2023-09-14 10:15:00,64.71,64.783,64.701,64.783,2372.0,BXP
+2023-09-14 10:14:00,64.691,64.705,64.681,64.685,4311.0,BXP
+2023-09-14 10:13:00,64.72,64.724,64.681,64.695,1497.0,BXP
+2023-09-14 10:12:00,64.72,64.724,64.701,64.714,1318.0,BXP
+2023-09-14 10:11:00,64.656,64.695,64.602,64.695,2215.0,BXP
+2023-09-14 10:10:00,64.73,64.759,64.632,64.665,2400.0,BXP
+2023-09-14 10:09:00,64.74,64.754,64.74,64.744,1153.0,BXP
+2023-09-14 10:08:00,64.71,64.769,64.71,64.749,1767.0,BXP
+2023-09-14 10:07:00,64.75,64.769,64.745,64.749,1110.0,BXP
+2023-09-14 10:06:00,64.77,64.852,64.71,64.724,5437.0,BXP
+2023-09-14 10:05:00,64.72,64.823,64.72,64.823,3118.0,BXP
+2023-09-14 10:04:00,64.769,64.773,64.71,64.714,929.0,BXP
+2023-09-14 10:03:00,64.797,64.801,64.797,64.801,1169.0,BXP
+2023-09-14 10:02:00,64.853,64.857,64.828,64.832,2297.0,BXP
+2023-09-14 10:01:00,64.917,64.921,64.838,64.847,1150.0,BXP
+2023-09-14 10:00:00,64.897,65.0,64.897,65.0,1369.0,BXP
+2023-09-14 09:59:00,64.927,64.931,64.927,64.931,395.0,BXP
+2023-09-14 09:58:00,64.976,64.98,64.927,64.931,1099.0,BXP
+2023-09-14 09:57:00,64.966,64.97,64.966,64.97,417.0,BXP
+2023-09-14 09:56:00,64.789,64.847,64.789,64.847,995.0,BXP
+2023-09-14 09:55:00,64.75,64.754,64.73,64.744,1714.0,BXP
+2023-09-14 09:54:00,64.72,64.744,64.661,64.744,1298.0,BXP
+2023-09-14 09:53:00,64.612,64.754,64.612,64.729,6638.0,BXP
+2023-09-14 09:52:00,64.661,64.675,64.612,64.616,3618.0,BXP
+2023-09-14 09:51:00,64.632,64.675,64.622,64.626,4824.0,BXP
+2023-09-14 09:50:00,64.543,64.665,64.543,64.655,7250.0,BXP
+2023-09-14 09:49:00,64.474,64.527,64.465,64.527,848.0,BXP
+2023-09-14 09:48:00,64.632,64.704,64.632,64.704,1334.0,BXP
+2023-09-14 09:47:00,64.701,64.744,64.696,64.7,1449.0,BXP
+2023-09-14 09:46:00,64.538,64.577,64.524,64.577,3335.0,BXP
+2023-09-14 09:45:00,64.415,64.508,64.415,64.508,2911.0,BXP
+2023-09-14 09:44:00,64.396,64.419,64.361,64.419,4708.0,BXP
+2023-09-14 09:43:00,64.356,64.419,64.297,64.419,16052.0,BXP
+2023-09-14 09:42:00,64.612,64.616,64.435,64.439,8154.0,BXP
+2023-09-14 09:41:00,64.671,64.719,64.583,64.616,14141.0,BXP
+2023-09-14 09:40:00,64.73,64.734,64.661,64.734,2292.0,BXP
+2023-09-14 09:39:00,64.465,64.626,64.396,64.626,3582.0,BXP
+2023-09-14 09:38:00,64.406,64.41,64.396,64.4,748.0,BXP
+2023-09-14 09:37:00,64.366,64.518,64.356,64.41,7550.0,BXP
+2023-09-14 09:36:00,64.514,64.518,64.435,64.488,2364.0,BXP
+2023-09-14 09:35:00,64.474,64.478,64.425,64.429,930.0,BXP
+2023-09-14 09:34:00,64.13,64.277,64.13,64.277,5895.0,BXP
+2023-09-14 09:33:00,64.406,64.567,64.238,64.242,2471.0,BXP
+2023-09-14 09:32:00,63.963,64.311,63.963,64.193,2281.0,BXP
+2023-09-14 09:31:00,63.752,64.095,63.752,63.839,4100.0,BXP
+2023-09-14 09:30:00,63.707,63.918,63.707,63.918,7546.0,BXP
+2023-09-14 09:00:00,61.563,61.567,61.563,61.567,1.0,BXP
+2023-09-14 08:50:00,62.743,62.747,62.743,62.747,12.0,BXP
+2023-09-14 08:00:00,63.711,63.715,63.711,63.715,23.0,BXP
+2023-09-14 07:49:00,63.334,63.338,63.334,63.338,2.0,BXP
+2023-09-13 19:00:00,62.743,62.747,62.743,62.747,191497.0,BXP
+2023-09-13 18:30:00,62.743,62.747,62.743,62.747,191497.0,BXP
+2023-09-13 18:18:00,63.432,63.436,63.432,63.436,2.0,BXP
+2023-09-13 17:28:00,63.629,63.633,63.393,63.397,419.0,BXP
+2023-09-13 17:26:00,63.629,63.633,63.629,63.633,3.0,BXP
+2023-09-13 17:25:00,63.393,63.397,63.393,63.397,1.0,BXP
+2023-09-13 17:18:00,63.678,63.682,63.678,63.682,3.0,BXP
+2023-09-13 17:10:00,64.592,64.596,64.415,64.419,2.0,BXP
+2023-09-13 17:09:00,64.081,64.616,64.032,64.537,6.0,BXP
+2023-09-13 17:08:00,64.445,64.567,64.445,64.567,3.0,BXP
+2023-09-13 17:07:00,64.268,64.596,64.091,64.095,4.0,BXP
+2023-09-13 17:06:00,64.553,64.557,63.904,63.908,2.0,BXP
+2023-09-13 17:00:00,62.498,63.219,62.498,62.502,127.0,BXP
+2023-09-13 16:59:00,63.216,63.219,63.166,63.219,32.0,BXP
+2023-09-13 16:54:00,62.743,62.747,62.743,62.747,23668.0,BXP
+2023-09-13 16:26:00,62.262,62.265,62.262,62.265,75.0,BXP
+2023-09-13 16:12:00,62.743,62.747,62.743,62.747,168.0,BXP
+2023-09-13 16:11:00,63.668,63.672,63.216,63.219,200.0,BXP
+2023-09-13 16:10:00,62.743,63.672,62.743,63.672,191503.0,BXP
+2023-09-13 16:05:00,61.554,62.747,61.554,62.747,230.0,BXP
+2023-09-13 16:04:00,62.94,62.944,62.94,62.944,11.0,BXP
+2023-09-13 16:02:00,62.743,62.747,62.743,62.747,10006.0,BXP
+2023-09-13 16:01:00,62.743,62.747,62.743,62.747,47.0,BXP
+2023-09-13 16:00:00,62.743,62.747,62.743,62.747,402994.0,BXP
+2023-09-13 15:59:00,62.743,62.757,62.714,62.747,34204.0,BXP
+2023-09-13 15:58:00,62.734,62.767,62.724,62.757,21984.0,BXP
+2023-09-13 15:57:00,62.714,62.757,62.699,62.728,23179.0,BXP
+2023-09-13 15:56:00,62.709,62.728,62.675,62.718,26182.0,BXP
+2023-09-13 15:55:00,62.753,62.757,62.684,62.708,18568.0,BXP
+2023-09-13 15:54:00,62.704,62.762,62.704,62.757,14472.0,BXP
+2023-09-13 15:53:00,62.665,62.715,62.635,62.698,12773.0,BXP
+2023-09-13 15:52:00,62.635,62.688,62.616,62.669,12303.0,BXP
+2023-09-13 15:51:00,62.606,62.693,62.606,62.629,17212.0,BXP
+2023-09-13 15:50:00,62.498,62.61,62.478,62.6,12460.0,BXP
+2023-09-13 15:49:00,62.498,62.536,62.498,62.521,5336.0,BXP
+2023-09-13 15:48:00,62.527,62.531,62.498,62.506,3408.0,BXP
+2023-09-13 15:47:00,62.566,62.58,62.483,62.492,8355.0,BXP
+2023-09-13 15:46:00,62.498,62.57,62.498,62.561,3568.0,BXP
+2023-09-13 15:45:00,62.399,62.482,62.389,62.482,5713.0,BXP
+2023-09-13 15:44:00,62.424,62.443,62.409,62.423,3287.0,BXP
+2023-09-13 15:43:00,62.409,62.433,62.409,62.423,4857.0,BXP
+2023-09-13 15:42:00,62.34,62.423,62.34,62.423,2998.0,BXP
+2023-09-13 15:41:00,62.414,62.418,62.33,62.349,2284.0,BXP
+2023-09-13 15:40:00,62.38,62.413,62.38,62.403,4284.0,BXP
+2023-09-13 15:39:00,62.321,62.354,62.301,62.354,3420.0,BXP
+2023-09-13 15:38:00,62.286,62.334,62.286,62.31,4027.0,BXP
+2023-09-13 15:37:00,62.291,62.31,62.291,62.295,1396.0,BXP
+2023-09-13 15:36:00,62.247,62.315,62.247,62.315,3090.0,BXP
+2023-09-13 15:35:00,62.321,62.349,62.252,62.256,3913.0,BXP
+2023-09-13 15:34:00,62.34,62.344,62.301,62.315,4384.0,BXP
+2023-09-13 15:33:00,62.257,62.354,62.257,62.344,4944.0,BXP
+2023-09-13 15:32:00,62.163,62.236,62.153,62.236,4357.0,BXP
+2023-09-13 15:31:00,62.163,62.187,62.144,62.162,2047.0,BXP
+2023-09-13 15:30:00,62.134,62.216,62.134,62.187,4705.0,BXP
+2023-09-13 15:29:00,62.104,62.143,62.104,62.128,2185.0,BXP
+2023-09-13 15:28:00,62.104,62.108,62.085,62.098,3082.0,BXP
+2023-09-13 15:27:00,62.193,62.206,62.144,62.167,3576.0,BXP
+2023-09-13 15:26:00,62.163,62.187,62.163,62.187,2404.0,BXP
+2023-09-13 15:25:00,62.212,62.216,62.178,62.182,25579.0,BXP
+2023-09-13 15:24:00,62.114,62.197,62.114,62.197,4637.0,BXP
+2023-09-13 15:23:00,62.124,62.128,62.114,62.128,2200.0,BXP
+2023-09-13 15:22:00,62.144,62.147,62.114,62.118,2824.0,BXP
+2023-09-13 15:21:00,62.173,62.177,62.134,62.138,2363.0,BXP
+2023-09-13 15:20:00,62.193,62.197,62.168,62.187,4306.0,BXP
+2023-09-13 15:19:00,62.163,62.197,62.163,62.197,1517.0,BXP
+2023-09-13 15:18:00,62.212,62.216,62.178,62.182,840.0,BXP
+2023-09-13 15:17:00,62.163,62.226,62.134,62.206,4588.0,BXP
+2023-09-13 15:16:00,62.163,62.187,62.163,62.177,2132.0,BXP
+2023-09-13 15:15:00,62.173,62.177,62.134,62.157,1693.0,BXP
+2023-09-13 15:14:00,62.203,62.206,62.183,62.187,1332.0,BXP
+2023-09-13 15:13:00,62.183,62.206,62.153,62.206,1526.0,BXP
+2023-09-13 15:12:00,62.163,62.197,62.153,62.187,2115.0,BXP
+2023-09-13 15:11:00,62.232,62.285,62.163,62.216,13263.0,BXP
+2023-09-13 15:10:00,62.203,62.246,62.203,62.246,1857.0,BXP
+2023-09-13 15:09:00,62.247,62.251,62.203,62.206,1696.0,BXP
+2023-09-13 15:08:00,62.198,62.295,62.193,62.265,10632.0,BXP
+2023-09-13 15:07:00,62.203,62.216,62.193,62.206,2074.0,BXP
+2023-09-13 15:06:00,62.163,62.197,62.163,62.197,1588.0,BXP
+2023-09-13 15:05:00,62.075,62.177,62.075,62.177,3810.0,BXP
+2023-09-13 15:04:00,62.124,62.128,62.075,62.079,1160.0,BXP
+2023-09-13 15:03:00,62.144,62.147,62.134,62.138,1282.0,BXP
+2023-09-13 15:02:00,62.222,62.226,62.144,62.157,3136.0,BXP
+2023-09-13 15:01:00,62.183,62.275,62.183,62.236,10019.0,BXP
+2023-09-13 15:00:00,62.163,62.206,62.144,62.157,2326.0,BXP
+2023-09-13 14:59:00,62.045,62.206,62.035,62.182,10255.0,BXP
+2023-09-13 14:58:00,62.085,62.098,62.065,62.078,1412.0,BXP
+2023-09-13 14:57:00,62.173,62.177,62.055,62.108,5415.0,BXP
+2023-09-13 14:56:00,62.085,62.177,62.065,62.177,6605.0,BXP
+2023-09-13 14:55:00,62.065,62.108,62.016,62.093,11925.0,BXP
+2023-09-13 14:54:00,62.222,62.226,62.075,62.088,8933.0,BXP
+2023-09-13 14:53:00,62.262,62.265,62.213,62.216,3650.0,BXP
+2023-09-13 14:52:00,62.311,62.315,62.271,62.275,3633.0,BXP
+2023-09-13 14:51:00,62.44,62.444,62.311,62.315,9537.0,BXP
+2023-09-13 14:50:00,62.517,62.521,62.448,62.452,3550.0,BXP
+2023-09-13 14:49:00,62.527,62.541,62.498,62.511,5583.0,BXP
+2023-09-13 14:48:00,62.517,62.521,62.498,62.511,3404.0,BXP
+2023-09-13 14:47:00,62.498,62.502,62.498,62.502,1358.0,BXP
+2023-09-13 14:46:00,62.498,62.511,62.458,62.502,4678.0,BXP
+2023-09-13 14:45:00,62.478,62.492,62.478,62.492,626.0,BXP
+2023-09-13 14:44:00,62.576,62.58,62.527,62.531,1136.0,BXP
+2023-09-13 14:43:00,62.566,62.6,62.557,62.6,3009.0,BXP
+2023-09-13 14:42:00,62.557,62.639,62.557,62.62,7150.0,BXP
+2023-09-13 14:41:00,62.675,62.679,62.547,62.551,6206.0,BXP
+2023-09-13 14:40:00,62.629,62.679,62.629,62.679,1169.0,BXP
+2023-09-13 14:39:00,62.586,62.62,62.567,62.62,3808.0,BXP
+2023-09-13 14:38:00,62.606,62.61,62.596,62.6,3032.0,BXP
+2023-09-13 14:37:00,62.532,62.611,62.532,62.611,1489.0,BXP
+2023-09-13 14:36:00,62.498,62.531,62.498,62.531,2747.0,BXP
+2023-09-13 14:35:00,62.498,62.502,62.488,62.492,1346.0,BXP
+2023-09-13 14:34:00,62.498,62.502,62.468,62.482,2149.0,BXP
+2023-09-13 14:33:00,62.468,62.511,62.458,62.502,2655.0,BXP
+2023-09-13 14:32:00,62.517,62.521,62.483,62.487,2203.0,BXP
+2023-09-13 14:31:00,62.488,62.541,62.488,62.511,2274.0,BXP
+2023-09-13 14:30:00,62.498,62.511,62.488,62.492,1818.0,BXP
+2023-09-13 14:29:00,62.503,62.506,62.458,62.487,2928.0,BXP
+2023-09-13 14:28:00,62.478,62.521,62.478,62.511,4605.0,BXP
+2023-09-13 14:27:00,62.498,62.502,62.488,62.492,666.0,BXP
+2023-09-13 14:26:00,62.512,62.516,62.488,62.497,1149.0,BXP
+2023-09-13 14:25:00,62.448,62.521,62.448,62.521,4920.0,BXP
+2023-09-13 14:24:00,62.478,62.487,62.448,62.452,2030.0,BXP
+2023-09-13 14:23:00,62.527,62.531,62.478,62.482,2223.0,BXP
+2023-09-13 14:22:00,62.576,62.58,62.537,62.541,3684.0,BXP
+2023-09-13 14:21:00,62.576,62.58,62.576,62.58,390.0,BXP
+2023-09-13 14:20:00,62.606,62.61,62.596,62.6,978.0,BXP
+2023-09-13 14:19:00,62.655,62.679,62.635,62.639,2502.0,BXP
+2023-09-13 14:18:00,62.694,62.698,62.66,62.664,1078.0,BXP
+2023-09-13 14:17:00,62.734,62.738,62.704,62.708,1706.0,BXP
+2023-09-13 14:16:00,62.743,62.747,62.724,62.728,777.0,BXP
+2023-09-13 14:15:00,62.783,62.787,62.768,62.772,444.0,BXP
+2023-09-13 14:14:00,62.803,62.806,62.743,62.797,7696.0,BXP
+2023-09-13 14:13:00,62.871,62.875,62.812,62.816,2784.0,BXP
+2023-09-13 14:12:00,62.921,62.924,62.891,62.905,2932.0,BXP
+2023-09-13 14:11:00,62.926,62.934,62.926,62.934,519.0,BXP
+2023-09-13 14:10:00,62.886,62.905,62.886,62.905,728.0,BXP
+2023-09-13 14:09:00,62.921,62.944,62.911,62.915,2019.0,BXP
+2023-09-13 14:08:00,62.852,62.895,62.852,62.895,1454.0,BXP
+2023-09-13 14:07:00,62.832,62.846,62.832,62.846,831.0,BXP
+2023-09-13 14:06:00,62.783,62.834,62.783,62.832,2527.0,BXP
+2023-09-13 14:05:00,62.891,62.895,62.783,62.787,2181.0,BXP
+2023-09-13 14:04:00,62.921,62.924,62.901,62.905,2531.0,BXP
+2023-09-13 14:03:00,62.93,62.944,62.93,62.934,1000.0,BXP
+2023-09-13 14:02:00,62.94,62.944,62.901,62.924,2755.0,BXP
+2023-09-13 14:01:00,62.965,62.969,62.93,62.934,1884.0,BXP
+2023-09-13 14:00:00,62.97,62.993,62.95,62.974,1926.0,BXP
+2023-09-13 13:59:00,62.97,62.993,62.97,62.983,1638.0,BXP
+2023-09-13 13:58:00,62.972,62.993,62.97,62.974,1005.0,BXP
+2023-09-13 13:57:00,62.921,62.993,62.921,62.976,4896.0,BXP
+2023-09-13 13:56:00,62.911,62.915,62.891,62.905,727.0,BXP
+2023-09-13 13:55:00,62.901,62.924,62.901,62.905,1851.0,BXP
+2023-09-13 13:54:00,62.911,62.915,62.901,62.905,2139.0,BXP
+2023-09-13 13:53:00,62.921,62.924,62.921,62.924,160.0,BXP
+2023-09-13 13:52:00,62.94,62.954,62.93,62.934,1520.0,BXP
+2023-09-13 13:51:00,62.96,62.964,62.95,62.954,3729.0,BXP
+2023-09-13 13:50:00,62.95,62.959,62.921,62.954,2779.0,BXP
+2023-09-13 13:49:00,62.989,62.993,62.94,62.944,1781.0,BXP
+2023-09-13 13:48:00,62.95,62.988,62.95,62.988,2314.0,BXP
+2023-09-13 13:47:00,62.95,62.964,62.94,62.949,4296.0,BXP
+2023-09-13 13:46:00,62.984,62.988,62.96,62.964,2108.0,BXP
+2023-09-13 13:45:00,62.994,63.003,62.989,63.003,1491.0,BXP
+2023-09-13 13:44:00,62.93,63.013,62.93,63.008,7102.0,BXP
+2023-09-13 13:43:00,62.921,62.924,62.921,62.924,1626.0,BXP
+2023-09-13 13:42:00,62.945,62.949,62.921,62.924,895.0,BXP
+2023-09-13 13:41:00,62.94,62.944,62.93,62.934,1389.0,BXP
+2023-09-13 13:40:00,62.923,62.944,62.921,62.924,1517.0,BXP
+2023-09-13 13:39:00,62.925,62.944,62.925,62.944,657.0,BXP
+2023-09-13 13:38:00,62.921,62.929,62.921,62.929,414.0,BXP
+2023-09-13 13:37:00,62.94,62.954,62.891,62.91,5876.0,BXP
+2023-09-13 13:36:00,62.94,62.944,62.94,62.944,1012.0,BXP
+2023-09-13 13:35:00,62.989,63.008,62.95,62.954,4290.0,BXP
+2023-09-13 13:34:00,62.989,63.003,62.97,62.993,5344.0,BXP
+2023-09-13 13:33:00,62.97,63.001,62.97,63.001,3772.0,BXP
+2023-09-13 13:32:00,62.98,62.983,62.96,62.964,2085.0,BXP
+2023-09-13 13:31:00,62.97,62.983,62.97,62.983,1748.0,BXP
+2023-09-13 13:30:00,62.916,62.954,62.911,62.944,3369.0,BXP
+2023-09-13 13:29:00,62.916,62.924,62.916,62.924,723.0,BXP
+2023-09-13 13:28:00,62.94,62.944,62.94,62.944,2272.0,BXP
+2023-09-13 13:27:00,63.019,63.023,62.96,62.97,2850.0,BXP
+2023-09-13 13:26:00,63.019,63.042,62.999,63.033,1888.0,BXP
+2023-09-13 13:25:00,63.039,63.042,62.999,63.003,2149.0,BXP
+2023-09-13 13:24:00,63.024,63.042,63.024,63.042,1936.0,BXP
+2023-09-13 13:23:00,63.019,63.042,63.009,63.038,3703.0,BXP
+2023-09-13 13:22:00,63.029,63.033,63.009,63.023,2078.0,BXP
+2023-09-13 13:21:00,63.058,63.062,63.039,63.042,2428.0,BXP
+2023-09-13 13:20:00,63.048,63.062,63.043,63.057,1910.0,BXP
+2023-09-13 13:19:00,63.034,63.052,63.004,63.047,5440.0,BXP
+2023-09-13 13:18:00,63.034,63.038,63.034,63.038,674.0,BXP
+2023-09-13 13:17:00,63.019,63.042,63.019,63.038,1879.0,BXP
+2023-09-13 13:16:00,63.024,63.047,63.009,63.038,3667.0,BXP
+2023-09-13 13:15:00,63.093,63.097,63.024,63.028,4566.0,BXP
+2023-09-13 13:14:00,63.078,63.092,63.078,63.092,2613.0,BXP
+2023-09-13 13:13:00,63.117,63.121,63.098,63.101,2643.0,BXP
+2023-09-13 13:12:00,63.107,63.141,63.107,63.111,4229.0,BXP
+2023-09-13 13:11:00,63.127,63.131,63.127,63.131,892.0,BXP
+2023-09-13 13:10:00,63.152,63.156,63.127,63.131,2391.0,BXP
+2023-09-13 13:09:00,63.176,63.19,63.147,63.154,1851.0,BXP
+2023-09-13 13:08:00,63.176,63.2,63.176,63.185,807.0,BXP
+2023-09-13 13:07:00,63.216,63.219,63.176,63.18,1982.0,BXP
+2023-09-13 13:06:00,63.235,63.249,63.196,63.239,9551.0,BXP
+2023-09-13 13:05:00,63.265,63.269,63.255,63.259,1419.0,BXP
+2023-09-13 13:04:00,63.275,63.288,63.245,63.259,2177.0,BXP
+2023-09-13 13:03:00,63.294,63.298,63.255,63.298,1926.0,BXP
+2023-09-13 13:02:00,63.294,63.328,63.294,63.308,3173.0,BXP
+2023-09-13 13:01:00,63.324,63.328,63.294,63.298,4288.0,BXP
+2023-09-13 13:00:00,63.294,63.298,63.294,63.298,352.0,BXP
+2023-09-13 12:59:00,63.334,63.338,63.314,63.328,1145.0,BXP
+2023-09-13 12:58:00,63.358,63.362,63.334,63.338,950.0,BXP
+2023-09-13 12:57:00,63.412,63.416,63.373,63.377,2335.0,BXP
+2023-09-13 12:56:00,63.353,63.416,63.353,63.416,2566.0,BXP
+2023-09-13 12:55:00,63.324,63.347,63.324,63.338,1626.0,BXP
+2023-09-13 12:54:00,63.343,63.347,63.225,63.303,13381.0,BXP
+2023-09-13 12:53:00,63.317,63.32,63.317,63.32,762.0,BXP
+2023-09-13 12:52:00,63.393,63.416,63.324,63.333,3363.0,BXP
+2023-09-13 12:51:00,63.324,63.361,63.324,63.361,1168.0,BXP
+2023-09-13 12:50:00,63.245,63.288,63.245,63.269,1704.0,BXP
+2023-09-13 12:49:00,63.324,63.328,63.225,63.229,2641.0,BXP
+2023-09-13 12:48:00,63.23,63.303,63.23,63.303,2418.0,BXP
+2023-09-13 12:47:00,63.137,63.239,63.127,63.239,6383.0,BXP
+2023-09-13 12:46:00,63.157,63.18,63.117,63.121,3453.0,BXP
+2023-09-13 12:45:00,63.216,63.219,63.166,63.17,2219.0,BXP
+2023-09-13 12:44:00,63.255,63.259,63.216,63.219,4231.0,BXP
+2023-09-13 12:43:00,63.275,63.288,63.255,63.278,2700.0,BXP
+2023-09-13 12:42:00,63.343,63.357,63.275,63.278,4000.0,BXP
+2023-09-13 12:41:00,63.412,63.416,63.343,63.347,3753.0,BXP
+2023-09-13 12:40:00,63.422,63.436,63.422,63.426,1650.0,BXP
+2023-09-13 12:39:00,63.496,63.5,63.432,63.446,5375.0,BXP
+2023-09-13 12:38:00,63.52,63.524,63.481,63.511,3313.0,BXP
+2023-09-13 12:37:00,63.45,63.5,63.442,63.5,2420.0,BXP
+2023-09-13 12:36:00,63.491,63.495,63.432,63.436,2794.0,BXP
+2023-09-13 12:35:00,63.511,63.544,63.511,63.515,2423.0,BXP
+2023-09-13 12:34:00,63.442,63.515,63.432,63.465,3851.0,BXP
+2023-09-13 12:33:00,63.461,63.465,63.432,63.446,15500.0,BXP
+2023-09-13 12:32:00,63.481,63.487,63.461,63.475,4801.0,BXP
+2023-09-13 12:31:00,63.501,63.534,63.481,63.485,6883.0,BXP
+2023-09-13 12:30:00,63.442,63.524,63.432,63.495,6700.0,BXP
+2023-09-13 12:29:00,63.447,63.465,63.432,63.436,7816.0,BXP
+2023-09-13 12:28:00,63.442,63.475,63.432,63.436,9665.0,BXP
+2023-09-13 12:27:00,63.461,63.475,63.442,63.446,4670.0,BXP
+2023-09-13 12:26:00,63.54,63.544,63.452,63.475,3609.0,BXP
+2023-09-13 12:25:00,63.53,63.549,63.52,63.544,4226.0,BXP
+2023-09-13 12:24:00,63.54,63.564,63.53,63.534,5322.0,BXP
+2023-09-13 12:23:00,63.589,63.593,63.53,63.534,2628.0,BXP
+2023-09-13 12:22:00,63.599,63.613,63.599,63.608,2804.0,BXP
+2023-09-13 12:21:00,63.589,63.593,63.56,63.593,1860.0,BXP
+2023-09-13 12:20:00,63.589,63.603,63.589,63.603,1739.0,BXP
+2023-09-13 12:19:00,63.609,63.623,63.579,63.583,3559.0,BXP
+2023-09-13 12:18:00,63.648,63.662,63.619,63.623,3984.0,BXP
+2023-09-13 12:17:00,63.648,63.662,63.648,63.662,997.0,BXP
+2023-09-13 12:16:00,63.599,63.633,63.599,63.633,1888.0,BXP
+2023-09-13 12:15:00,63.697,63.701,63.648,63.652,2709.0,BXP
+2023-09-13 12:14:00,63.776,63.78,63.727,63.731,1284.0,BXP
+2023-09-13 12:13:00,63.756,63.76,63.747,63.751,937.0,BXP
+2023-09-13 12:12:00,63.766,63.81,63.727,63.731,5958.0,BXP
+2023-09-13 12:11:00,63.756,63.76,63.756,63.76,459.0,BXP
+2023-09-13 12:09:00,63.795,63.819,63.776,63.79,2987.0,BXP
+2023-09-13 12:08:00,63.796,63.819,63.796,63.817,2772.0,BXP
+2023-09-13 12:07:00,63.737,63.77,63.727,63.77,2982.0,BXP
+2023-09-13 12:06:00,63.747,63.751,63.727,63.731,1016.0,BXP
+2023-09-13 12:05:00,63.796,63.8,63.747,63.751,1397.0,BXP
+2023-09-13 12:04:00,63.806,63.829,63.796,63.8,2488.0,BXP
+2023-09-13 12:03:00,63.781,63.839,63.781,63.839,2356.0,BXP
+2023-09-13 12:02:00,63.825,63.829,63.781,63.785,2124.0,BXP
+2023-09-13 12:01:00,63.973,63.977,63.855,63.859,4897.0,BXP
+2023-09-13 12:00:00,64.012,64.016,63.963,63.967,1392.0,BXP
+2023-09-13 11:59:00,63.992,64.036,63.992,64.031,4972.0,BXP
+2023-09-13 11:58:00,64.042,64.051,64.002,64.006,2726.0,BXP
+2023-09-13 11:57:00,64.042,64.046,64.042,64.046,394.0,BXP
+2023-09-13 11:56:00,63.992,64.055,63.992,64.055,2954.0,BXP
+2023-09-13 11:55:00,64.042,64.046,64.007,64.011,1728.0,BXP
+2023-09-13 11:54:00,64.081,64.085,64.042,64.046,1237.0,BXP
+2023-09-13 11:53:00,64.091,64.118,64.091,64.095,1599.0,BXP
+2023-09-13 11:52:00,64.165,64.169,64.11,64.124,2761.0,BXP
+2023-09-13 11:51:00,64.14,64.193,64.14,64.164,3310.0,BXP
+2023-09-13 11:50:00,64.16,64.203,64.16,64.183,4735.0,BXP
+2023-09-13 11:49:00,64.189,64.193,64.16,64.164,1029.0,BXP
+2023-09-13 11:48:00,64.219,64.223,64.189,64.193,1586.0,BXP
+2023-09-13 11:47:00,64.307,64.311,64.219,64.223,1674.0,BXP
+2023-09-13 11:46:00,64.372,64.376,64.327,64.331,2866.0,BXP
+2023-09-13 11:45:00,64.415,64.419,64.366,64.374,2917.0,BXP
+2023-09-13 11:44:00,64.327,64.414,64.327,64.414,1827.0,BXP
+2023-09-13 11:43:00,64.327,64.341,64.268,64.331,5455.0,BXP
+2023-09-13 11:42:00,64.337,64.351,64.337,64.341,1182.0,BXP
+2023-09-13 11:41:00,64.287,64.346,64.273,64.341,8997.0,BXP
+2023-09-13 11:40:00,64.322,64.331,64.278,64.282,2077.0,BXP
+2023-09-13 11:39:00,64.312,64.331,64.297,64.321,7717.0,BXP
+2023-09-13 11:38:00,64.337,64.36,64.317,64.336,3346.0,BXP
+2023-09-13 11:37:00,64.376,64.38,64.347,64.351,2485.0,BXP
+2023-09-13 11:36:00,64.425,64.439,64.376,64.39,1663.0,BXP
+2023-09-13 11:35:00,64.435,64.439,64.433,64.439,938.0,BXP
+2023-09-13 11:34:00,64.425,64.429,64.415,64.429,2604.0,BXP
+2023-09-13 11:33:00,64.465,64.469,64.455,64.459,459.0,BXP
+2023-09-13 11:32:00,64.445,64.459,64.445,64.454,1881.0,BXP
+2023-09-13 11:31:00,64.445,64.449,64.425,64.444,1792.0,BXP
+2023-09-13 11:30:00,64.514,64.518,64.445,64.449,1161.0,BXP
+2023-09-13 11:29:00,64.548,64.552,64.514,64.518,1613.0,BXP
+2023-09-13 11:28:00,64.563,64.567,64.543,64.547,532.0,BXP
+2023-09-13 11:26:00,64.563,64.567,64.563,64.567,445.0,BXP
+2023-09-13 11:25:00,64.583,64.606,64.573,64.577,1762.0,BXP
+2023-09-13 11:24:00,64.583,64.587,64.583,64.587,890.0,BXP
+2023-09-13 11:23:00,64.583,64.587,64.583,64.587,1156.0,BXP
+2023-09-13 11:22:00,64.553,64.636,64.553,64.626,2215.0,BXP
+2023-09-13 11:21:00,64.553,64.567,64.548,64.557,1910.0,BXP
+2023-09-13 11:20:00,64.573,64.577,64.533,64.537,1345.0,BXP
+2023-09-13 11:19:00,64.553,64.587,64.543,64.547,3314.0,BXP
+2023-09-13 11:18:00,64.553,64.557,64.533,64.547,659.0,BXP
+2023-09-13 11:17:00,64.568,64.572,64.548,64.552,1365.0,BXP
+2023-09-13 11:16:00,64.607,64.611,64.553,64.557,1639.0,BXP
+2023-09-13 11:15:00,64.622,64.65,64.612,64.626,1270.0,BXP
+2023-09-13 11:14:00,64.642,64.646,64.632,64.636,1712.0,BXP
+2023-09-13 11:13:00,64.553,64.591,64.553,64.591,3164.0,BXP
+2023-09-13 11:12:00,64.548,64.567,64.543,64.557,1249.0,BXP
+2023-09-13 11:11:00,64.614,64.619,64.533,64.557,1378.0,BXP
+2023-09-13 11:10:00,64.612,64.626,64.602,64.616,3004.0,BXP
+2023-09-13 11:09:00,64.607,64.611,64.563,64.569,1365.0,BXP
+2023-09-13 11:08:00,64.563,64.606,64.553,64.606,2639.0,BXP
+2023-09-13 11:07:00,64.553,64.591,64.553,64.591,895.0,BXP
+2023-09-13 11:06:00,64.583,64.587,64.543,64.547,1617.0,BXP
+2023-09-13 11:05:00,64.661,64.67,64.632,64.636,1681.0,BXP
+2023-09-13 11:04:00,64.602,64.665,64.602,64.665,3019.0,BXP
+2023-09-13 11:03:00,64.504,64.567,64.504,64.557,2120.0,BXP
+2023-09-13 11:02:00,64.563,64.567,64.533,64.537,811.0,BXP
+2023-09-13 11:01:00,64.612,64.616,64.543,64.547,1781.0,BXP
+2023-09-13 11:00:00,64.573,64.596,64.573,64.596,1751.0,BXP
+2023-09-13 10:59:00,64.543,64.567,64.533,64.557,1393.0,BXP
+2023-09-13 10:58:00,64.583,64.587,64.543,64.547,910.0,BXP
+2023-09-13 10:57:00,64.563,64.582,64.563,64.582,1246.0,BXP
+2023-09-13 10:56:00,64.583,64.596,64.563,64.577,2718.0,BXP
+2023-09-13 10:55:00,64.617,64.631,64.543,64.547,2979.0,BXP
+2023-09-13 10:54:00,64.612,64.616,64.602,64.616,975.0,BXP
+2023-09-13 10:53:00,64.538,64.606,64.514,64.596,3870.0,BXP
+2023-09-13 10:52:00,64.465,64.552,64.465,64.537,2031.0,BXP
+2023-09-13 10:51:00,64.435,64.449,64.425,64.439,1277.0,BXP
+2023-09-13 10:50:00,64.455,64.469,64.435,64.439,1444.0,BXP
+2023-09-13 10:49:00,64.455,64.498,64.455,64.493,1613.0,BXP
+2023-09-13 10:48:00,64.474,64.478,64.435,64.459,1282.0,BXP
+2023-09-13 10:47:00,64.465,64.478,64.435,64.478,2292.0,BXP
+2023-09-13 10:46:00,64.445,64.459,64.406,64.459,1745.0,BXP
+2023-09-13 10:44:00,64.553,64.557,64.514,64.518,822.0,BXP
+2023-09-13 10:43:00,64.533,64.537,64.533,64.537,626.0,BXP
+2023-09-13 10:42:00,64.583,64.587,64.553,64.557,1032.0,BXP
+2023-09-13 10:41:00,64.578,64.582,64.54,64.567,1032.0,BXP
+2023-09-13 10:40:00,64.573,64.577,64.543,64.547,719.0,BXP
+2023-09-13 10:39:00,64.543,64.547,64.514,64.537,1277.0,BXP
+2023-09-13 10:38:00,64.533,64.596,64.533,64.596,1417.0,BXP
+2023-09-13 10:37:00,64.592,64.596,64.563,64.567,1260.0,BXP
+2023-09-13 10:36:00,64.474,64.557,64.474,64.557,1209.0,BXP
+2023-09-13 10:35:00,64.445,64.478,64.435,64.439,1865.0,BXP
+2023-09-13 10:34:00,64.386,64.429,64.386,64.429,1950.0,BXP
+2023-09-13 10:33:00,64.356,64.37,64.356,64.365,1222.0,BXP
+2023-09-13 10:32:00,64.248,64.272,64.228,64.267,1414.0,BXP
+2023-09-13 10:31:00,64.209,64.262,64.209,64.262,1055.0,BXP
+2023-09-13 10:30:00,64.179,64.183,64.14,64.183,2933.0,BXP
+2023-09-13 10:29:00,64.248,64.252,64.15,64.154,2498.0,BXP
+2023-09-13 10:28:00,64.258,64.262,64.248,64.252,1005.0,BXP
+2023-09-13 10:27:00,64.179,64.292,64.179,64.242,3404.0,BXP
+2023-09-13 10:26:00,64.15,64.173,64.15,64.159,899.0,BXP
+2023-09-13 10:25:00,64.169,64.173,64.14,64.154,2555.0,BXP
+2023-09-13 10:24:00,64.091,64.114,64.091,64.114,777.0,BXP
+2023-09-13 10:23:00,64.012,64.08,63.997,64.046,6363.0,BXP
+2023-09-13 10:22:00,64.002,64.036,64.002,64.036,1025.0,BXP
+2023-09-13 10:21:00,63.992,63.996,63.992,63.996,1018.0,BXP
+2023-09-13 10:20:00,63.924,63.977,63.914,63.977,2065.0,BXP
+2023-09-13 10:19:00,63.855,63.908,63.84,63.908,2075.0,BXP
+2023-09-13 10:18:00,63.849,63.853,63.83,63.844,2207.0,BXP
+2023-09-13 10:17:00,63.796,63.8,63.796,63.8,631.0,BXP
+2023-09-13 10:16:00,63.894,63.898,63.884,63.888,1298.0,BXP
+2023-09-13 10:15:00,63.924,63.928,63.894,63.928,1307.0,BXP
+2023-09-13 10:14:00,63.933,63.937,63.933,63.937,291.0,BXP
+2023-09-13 10:13:00,64.037,64.055,63.953,63.957,1319.0,BXP
+2023-09-13 10:12:00,64.061,64.09,64.061,64.065,1021.0,BXP
+2023-09-13 10:11:00,63.924,64.026,63.924,64.026,1101.0,BXP
+2023-09-13 10:10:00,63.894,63.967,63.894,63.923,1876.0,BXP
+2023-09-13 10:09:00,63.865,63.937,63.865,63.898,3392.0,BXP
+2023-09-13 10:07:00,63.815,63.849,63.806,63.849,1046.0,BXP
+2023-09-13 10:06:00,63.786,63.81,63.786,63.805,1527.0,BXP
+2023-09-13 10:05:00,63.806,63.81,63.806,63.81,602.0,BXP
+2023-09-13 10:04:00,63.761,63.888,63.761,63.834,2355.0,BXP
+2023-09-13 10:03:00,63.747,63.78,63.747,63.78,802.0,BXP
+2023-09-13 10:02:00,63.796,63.8,63.752,63.755,1388.0,BXP
+2023-09-13 10:01:00,63.766,63.8,63.752,63.755,2959.0,BXP
+2023-09-13 10:00:00,63.796,63.859,63.776,63.834,5011.0,BXP
+2023-09-13 09:59:00,63.843,63.847,63.786,63.8,2109.0,BXP
+2023-09-13 09:57:00,63.835,63.878,63.835,63.864,1365.0,BXP
+2023-09-13 09:56:00,63.776,63.815,63.776,63.815,674.0,BXP
+2023-09-13 09:55:00,63.762,63.8,63.761,63.78,2603.0,BXP
+2023-09-13 09:54:00,63.678,63.77,63.678,63.77,1312.0,BXP
+2023-09-13 09:53:00,63.668,63.692,63.658,63.692,1833.0,BXP
+2023-09-13 09:52:00,63.593,63.606,63.593,63.603,1657.0,BXP
+2023-09-13 09:51:00,63.619,63.623,63.57,63.574,1468.0,BXP
+2023-09-13 09:50:00,63.697,63.77,63.658,63.662,2235.0,BXP
+2023-09-13 09:49:00,63.717,63.741,63.688,63.701,2599.0,BXP
+2023-09-13 09:48:00,63.697,63.751,63.658,63.662,3242.0,BXP
+2023-09-13 09:47:00,63.727,63.76,63.717,63.751,2814.0,BXP
+2023-09-13 09:46:00,63.756,63.78,63.747,63.751,889.0,BXP
+2023-09-13 09:45:00,63.756,63.76,63.737,63.748,899.0,BXP
+2023-09-13 09:44:00,63.815,63.859,63.815,63.829,615.0,BXP
+2023-09-13 09:43:00,63.884,63.888,63.884,63.888,419.0,BXP
+2023-09-13 09:42:00,64.002,64.006,63.894,64.001,2178.0,BXP
+2023-09-13 09:41:00,64.017,64.021,63.815,63.952,5916.0,BXP
+2023-09-13 09:40:00,64.209,64.262,64.13,64.134,4676.0,BXP
+2023-09-13 09:39:00,64.307,64.311,64.258,64.262,917.0,BXP
+2023-09-13 09:38:00,64.375,64.379,64.228,64.272,800.0,BXP
+2023-09-13 09:37:00,64.351,64.37,64.297,64.331,1312.0,BXP
+2023-09-13 09:36:00,64.469,64.547,64.415,64.429,1563.0,BXP
+2023-09-13 09:35:00,64.612,64.675,64.425,64.429,704.0,BXP
+2023-09-13 09:32:00,64.779,64.842,64.71,64.714,686.0,BXP
+2023-09-13 09:31:00,64.838,64.842,64.774,64.778,754.0,BXP
+2023-09-13 09:30:00,64.76,64.911,64.76,64.813,8566.0,BXP
+2023-09-13 08:33:00,65.3,65.305,65.3,65.305,10.0,BXP
+2023-09-13 08:23:00,64.524,64.528,64.13,64.134,37.0,BXP
+2023-09-13 08:02:00,64.858,64.862,64.858,64.862,1.0,BXP
+2023-09-13 08:00:00,63.334,63.338,62.94,62.944,8.0,BXP
+2023-09-13 07:46:00,64.524,64.528,64.514,64.518,22.0,BXP
+2023-09-13 06:36:00,64.081,64.085,64.081,64.085,28.0,BXP
+2023-09-12 19:00:00,64.858,64.862,64.858,64.862,116841.0,BXP
+2023-09-12 18:30:00,64.858,64.862,64.858,64.862,116841.0,BXP
+2023-09-12 17:46:00,64.858,64.862,64.858,64.862,100.0,BXP
+2023-09-12 16:10:00,64.858,64.862,64.858,64.862,116841.0,BXP
+2023-09-12 16:04:00,64.858,64.862,64.858,64.862,249.0,BXP
+2023-09-12 16:01:00,64.858,64.862,64.858,64.862,1873.0,BXP
+2023-09-12 16:00:00,64.858,64.882,64.858,64.862,250011.0,BXP
+2023-09-12 15:59:00,64.858,64.872,64.819,64.862,14570.0,BXP
+2023-09-12 15:58:00,64.809,64.867,64.809,64.852,17344.0,BXP
+2023-09-12 15:57:00,64.848,64.852,64.809,64.823,9503.0,BXP
+2023-09-12 15:56:00,64.828,64.891,64.828,64.862,13716.0,BXP
+2023-09-12 15:55:00,64.848,64.891,64.828,64.832,7378.0,BXP
+2023-09-12 15:54:00,64.917,64.931,64.868,64.872,5542.0,BXP
+2023-09-12 15:53:00,64.907,64.911,64.878,64.911,7089.0,BXP
+2023-09-12 15:52:00,64.868,64.921,64.868,64.916,3974.0,BXP
+2023-09-12 15:51:00,64.779,64.862,64.779,64.852,4168.0,BXP
+2023-09-12 15:50:00,64.681,64.783,64.681,64.778,5404.0,BXP
+2023-09-12 15:49:00,64.676,64.685,64.666,64.67,4773.0,BXP
+2023-09-12 15:48:00,64.691,64.7,64.661,64.675,4489.0,BXP
+2023-09-12 15:47:00,64.701,64.705,64.681,64.695,1671.0,BXP
+2023-09-12 15:46:00,64.74,64.744,64.72,64.724,1870.0,BXP
+2023-09-12 15:45:00,64.769,64.773,64.75,64.754,3278.0,BXP
+2023-09-12 15:44:00,64.809,64.813,64.779,64.783,1713.0,BXP
+2023-09-12 15:43:00,64.828,64.832,64.817,64.821,569.0,BXP
+2023-09-12 15:42:00,64.819,64.842,64.819,64.823,2785.0,BXP
+2023-09-12 15:41:00,64.799,64.823,64.799,64.823,1675.0,BXP
+2023-09-12 15:40:00,64.828,64.842,64.789,64.793,3449.0,BXP
+2023-09-12 15:39:00,64.828,64.832,64.828,64.832,2030.0,BXP
+2023-09-12 15:38:00,64.828,64.832,64.819,64.823,922.0,BXP
+2023-09-12 15:36:00,64.927,64.931,64.848,64.852,2932.0,BXP
+2023-09-12 15:35:00,64.897,64.921,64.887,64.921,2702.0,BXP
+2023-09-12 15:34:00,64.917,64.921,64.907,64.911,1081.0,BXP
+2023-09-12 15:33:00,64.927,64.941,64.927,64.941,219.0,BXP
+2023-09-12 15:32:00,64.917,64.941,64.917,64.941,2424.0,BXP
+2023-09-12 15:31:00,64.976,64.98,64.946,64.95,1761.0,BXP
+2023-09-12 15:30:00,64.986,64.99,64.966,64.98,776.0,BXP
+2023-09-12 15:29:00,65.005,65.009,64.996,65.0,637.0,BXP
+2023-09-12 15:28:00,64.996,65.009,64.996,65.009,1244.0,BXP
+2023-09-12 15:27:00,65.015,65.019,64.986,64.99,2592.0,BXP
+2023-09-12 15:26:00,64.966,65.019,64.966,65.019,2693.0,BXP
+2023-09-12 15:24:00,64.966,64.97,64.966,64.97,685.0,BXP
+2023-09-12 15:23:00,64.996,65.0,64.986,64.99,1678.0,BXP
+2023-09-12 15:22:00,64.996,65.019,64.986,65.019,1450.0,BXP
+2023-09-12 15:21:00,64.986,64.99,64.967,64.98,1512.0,BXP
+2023-09-12 15:20:00,64.996,65.0,64.993,65.0,452.0,BXP
+2023-09-12 15:19:00,65.005,65.009,64.986,64.99,699.0,BXP
+2023-09-12 15:18:00,65.031,65.039,65.005,65.025,2129.0,BXP
+2023-09-12 15:17:00,65.015,65.029,65.015,65.029,1017.0,BXP
+2023-09-12 15:15:00,65.015,65.019,65.005,65.009,608.0,BXP
+2023-09-12 15:14:00,65.005,65.034,65.005,65.034,1610.0,BXP
+2023-09-12 15:13:00,64.986,65.0,64.976,65.0,832.0,BXP
+2023-09-12 15:12:00,65.0,65.005,65.0,65.005,255.0,BXP
+2023-09-12 15:11:00,65.045,65.049,65.005,65.009,996.0,BXP
+2023-09-12 15:10:00,65.064,65.068,65.064,65.068,1019.0,BXP
+2023-09-12 15:09:00,65.035,65.059,65.035,65.059,1597.0,BXP
+2023-09-12 15:08:00,64.976,65.009,64.976,65.009,1932.0,BXP
+2023-09-12 15:07:00,64.946,64.98,64.937,64.98,2064.0,BXP
+2023-09-12 15:06:00,64.961,64.965,64.956,64.96,306.0,BXP
+2023-09-12 15:05:00,64.966,64.97,64.956,64.96,566.0,BXP
+2023-09-12 15:04:00,64.956,64.97,64.956,64.97,685.0,BXP
+2023-09-12 15:03:00,64.966,64.97,64.956,64.96,843.0,BXP
+2023-09-12 15:01:00,64.961,64.97,64.946,64.97,1415.0,BXP
+2023-09-12 15:00:00,64.986,64.99,64.966,64.97,754.0,BXP
+2023-09-12 14:58:00,65.005,65.019,65.005,65.019,1807.0,BXP
+2023-09-12 14:57:00,65.055,65.059,65.005,65.009,1775.0,BXP
+2023-09-12 14:56:00,65.035,65.068,65.035,65.068,1812.0,BXP
+2023-09-12 14:55:00,65.025,65.029,65.025,65.029,264.0,BXP
+2023-09-12 14:54:00,65.035,65.039,65.035,65.039,122.0,BXP
+2023-09-12 14:53:00,65.025,65.029,65.025,65.029,281.0,BXP
+2023-09-12 14:52:00,65.015,65.029,65.005,65.009,1027.0,BXP
+2023-09-12 14:51:00,65.015,65.039,65.015,65.039,1135.0,BXP
+2023-09-12 14:50:00,65.055,65.059,64.996,65.009,1919.0,BXP
+2023-09-12 14:49:00,65.064,65.068,65.064,65.068,511.0,BXP
+2023-09-12 14:48:00,65.084,65.088,65.068,65.072,1070.0,BXP
+2023-09-12 14:47:00,65.099,65.103,65.099,65.103,422.0,BXP
+2023-09-12 14:46:00,65.094,65.098,65.094,65.098,402.0,BXP
+2023-09-12 14:45:00,65.084,65.108,65.084,65.108,1646.0,BXP
+2023-09-12 14:44:00,65.079,65.083,65.079,65.083,411.0,BXP
+2023-09-12 14:42:00,65.07,65.078,65.07,65.078,1161.0,BXP
+2023-09-12 14:41:00,65.091,65.095,65.091,65.095,393.0,BXP
+2023-09-12 14:40:00,65.114,65.118,65.094,65.098,1098.0,BXP
+2023-09-12 14:39:00,65.094,65.113,65.094,65.113,240.0,BXP
+2023-09-12 14:38:00,65.064,65.093,65.055,65.088,963.0,BXP
+2023-09-12 14:37:00,65.05,65.068,65.047,65.051,898.0,BXP
+2023-09-12 14:36:00,65.074,65.078,65.064,65.068,723.0,BXP
+2023-09-12 14:34:00,65.089,65.093,65.089,65.093,260.0,BXP
+2023-09-12 14:33:00,65.043,65.047,65.043,65.047,332.0,BXP
+2023-09-12 14:31:00,65.055,65.059,65.055,65.059,509.0,BXP
+2023-09-12 14:30:00,65.025,65.049,65.025,65.049,431.0,BXP
+2023-09-12 14:29:00,65.045,65.049,65.045,65.049,516.0,BXP
+2023-09-12 14:27:00,65.035,65.039,65.005,65.009,804.0,BXP
+2023-09-12 14:25:00,65.015,65.049,65.015,65.049,1386.0,BXP
+2023-09-12 14:24:00,65.019,65.023,65.019,65.023,224.0,BXP
+2023-09-12 14:23:00,64.986,65.019,64.986,65.014,1758.0,BXP
+2023-09-12 14:22:00,64.996,65.0,64.996,65.0,543.0,BXP
+2023-09-12 14:21:00,65.005,65.009,64.991,64.995,849.0,BXP
+2023-09-12 14:19:00,65.064,65.068,65.015,65.019,1977.0,BXP
+2023-09-12 14:18:00,65.055,65.059,65.055,65.059,515.0,BXP
+2023-09-12 14:17:00,65.064,65.068,65.064,65.068,385.0,BXP
+2023-09-12 14:16:00,65.094,65.098,65.074,65.078,1088.0,BXP
+2023-09-12 14:15:00,65.05,65.083,65.05,65.083,832.0,BXP
+2023-09-12 14:12:00,65.035,65.068,65.035,65.068,1317.0,BXP
+2023-09-12 14:11:00,65.025,65.029,65.025,65.029,459.0,BXP
+2023-09-12 14:09:00,65.059,65.064,65.015,65.019,1210.0,BXP
+2023-09-12 14:08:00,65.035,65.039,65.035,65.039,719.0,BXP
+2023-09-12 14:07:00,65.005,65.029,65.005,65.029,621.0,BXP
+2023-09-12 14:06:00,64.966,64.99,64.966,64.99,2362.0,BXP
+2023-09-12 14:05:00,64.983,64.987,64.976,64.98,914.0,BXP
+2023-09-12 14:04:00,64.966,64.97,64.966,64.97,171.0,BXP
+2023-09-12 14:03:00,64.956,64.98,64.956,64.98,1477.0,BXP
+2023-09-12 14:02:00,64.976,64.98,64.976,64.98,539.0,BXP
+2023-09-12 14:01:00,64.961,64.965,64.961,64.965,737.0,BXP
+2023-09-12 13:59:00,64.976,64.98,64.976,64.98,110.0,BXP
+2023-09-12 13:57:00,64.956,65.0,64.956,65.0,3686.0,BXP
+2023-09-12 13:56:00,64.976,64.98,64.963,64.975,339.0,BXP
+2023-09-12 13:55:00,64.966,64.99,64.966,64.99,975.0,BXP
+2023-09-12 13:54:00,65.02,65.024,65.02,65.024,668.0,BXP
+2023-09-12 13:53:00,65.025,65.039,65.015,65.019,1460.0,BXP
+2023-09-12 13:51:00,65.015,65.019,65.015,65.019,604.0,BXP
+2023-09-12 13:50:00,65.03,65.034,65.03,65.034,381.0,BXP
+2023-09-12 13:49:00,64.956,64.99,64.956,64.975,2431.0,BXP
+2023-09-12 13:48:00,64.951,64.96,64.951,64.955,759.0,BXP
+2023-09-12 13:47:00,64.94,64.96,64.94,64.958,1144.0,BXP
+2023-09-12 13:46:00,64.937,64.96,64.927,64.95,1382.0,BXP
+2023-09-12 13:45:00,64.937,64.941,64.917,64.921,582.0,BXP
+2023-09-12 13:43:00,64.946,64.95,64.914,64.918,492.0,BXP
+2023-09-12 13:42:00,64.966,64.97,64.95,64.954,457.0,BXP
+2023-09-12 13:40:00,65.005,65.009,64.996,65.0,408.0,BXP
+2023-09-12 13:39:00,64.986,65.0,64.986,65.0,907.0,BXP
+2023-09-12 13:38:00,65.013,65.017,65.005,65.009,1214.0,BXP
+2023-09-12 13:37:00,64.986,65.019,64.986,65.019,1266.0,BXP
+2023-09-12 13:36:00,64.996,65.009,64.981,64.985,1956.0,BXP
+2023-09-12 13:35:00,65.025,65.029,65.015,65.019,1048.0,BXP
+2023-09-12 13:33:00,65.035,65.068,65.035,65.049,1182.0,BXP
+2023-09-12 13:31:00,65.003,65.039,65.003,65.039,478.0,BXP
+2023-09-12 13:30:00,65.015,65.019,65.0,65.019,1875.0,BXP
+2023-09-12 13:28:00,65.005,65.009,65.005,65.009,989.0,BXP
+2023-09-12 13:27:00,65.045,65.049,65.045,65.049,374.0,BXP
+2023-09-12 13:26:00,65.005,65.029,65.005,65.029,1247.0,BXP
+2023-09-12 13:25:00,65.025,65.029,65.025,65.029,2302.0,BXP
+2023-09-12 13:24:00,65.055,65.078,65.055,65.078,668.0,BXP
+2023-09-12 13:23:00,64.966,65.029,64.966,65.029,615.0,BXP
+2023-09-12 13:22:00,64.946,64.96,64.946,64.96,606.0,BXP
+2023-09-12 13:21:00,64.897,64.941,64.897,64.936,2541.0,BXP
+2023-09-12 13:20:00,64.897,64.901,64.887,64.891,618.0,BXP
+2023-09-12 13:17:00,64.917,64.927,64.917,64.927,1363.0,BXP
+2023-09-12 13:16:00,64.878,64.911,64.878,64.911,964.0,BXP
+2023-09-12 13:15:00,64.878,64.882,64.873,64.877,989.0,BXP
+2023-09-12 13:14:00,64.897,64.901,64.897,64.901,920.0,BXP
+2023-09-12 13:13:00,64.917,64.931,64.907,64.911,902.0,BXP
+2023-09-12 13:11:00,64.912,64.921,64.912,64.921,1412.0,BXP
+2023-09-12 13:10:00,64.907,64.911,64.897,64.906,1251.0,BXP
+2023-09-12 13:09:00,64.937,64.941,64.897,64.901,1145.0,BXP
+2023-09-12 13:06:00,64.873,64.911,64.873,64.911,1055.0,BXP
+2023-09-12 13:05:00,64.878,64.891,64.873,64.891,971.0,BXP
+2023-09-12 13:04:00,64.843,64.862,64.843,64.862,2333.0,BXP
+2023-09-12 13:03:00,64.799,64.842,64.799,64.842,811.0,BXP
+2023-09-12 13:02:00,64.799,64.823,64.789,64.793,1963.0,BXP
+2023-09-12 13:01:00,64.76,64.764,64.76,64.764,103.0,BXP
+2023-09-12 13:00:00,64.819,64.823,64.779,64.783,773.0,BXP
+2023-09-12 12:59:00,64.828,64.842,64.819,64.823,1050.0,BXP
+2023-09-12 12:56:00,64.882,64.887,64.848,64.852,563.0,BXP
+2023-09-12 12:55:00,64.937,64.95,64.878,64.887,2244.0,BXP
+2023-09-12 12:54:00,64.917,64.955,64.917,64.955,1918.0,BXP
+2023-09-12 12:53:00,64.902,64.906,64.902,64.906,413.0,BXP
+2023-09-12 12:52:00,64.897,64.906,64.897,64.906,565.0,BXP
+2023-09-12 12:51:00,64.887,64.916,64.887,64.891,1467.0,BXP
+2023-09-12 12:50:00,64.897,64.916,64.897,64.916,1263.0,BXP
+2023-09-12 12:49:00,64.878,64.891,64.878,64.891,1125.0,BXP
+2023-09-12 12:48:00,64.868,64.872,64.868,64.872,358.0,BXP
+2023-09-12 12:47:00,64.878,64.882,64.848,64.872,1238.0,BXP
+2023-09-12 12:46:00,64.897,64.901,64.897,64.901,227.0,BXP
+2023-09-12 12:45:00,64.848,64.901,64.848,64.901,2734.0,BXP
+2023-09-12 12:43:00,64.858,64.872,64.858,64.872,452.0,BXP
+2023-09-12 12:42:00,64.848,64.852,64.848,64.852,1000.0,BXP
+2023-09-12 12:41:00,64.81,64.814,64.81,64.814,735.0,BXP
+2023-09-12 12:40:00,64.838,64.852,64.838,64.852,818.0,BXP
+2023-09-12 12:39:00,64.828,64.832,64.823,64.828,785.0,BXP
+2023-09-12 12:37:00,64.819,64.832,64.819,64.828,1046.0,BXP
+2023-09-12 12:35:00,64.779,64.813,64.779,64.813,1258.0,BXP
+2023-09-12 12:34:00,64.799,64.803,64.789,64.793,1192.0,BXP
+2023-09-12 12:33:00,64.779,64.813,64.779,64.813,1017.0,BXP
+2023-09-12 12:32:00,64.769,64.773,64.769,64.773,457.0,BXP
+2023-09-12 12:31:00,64.833,64.837,64.819,64.823,545.0,BXP
+2023-09-12 12:29:00,64.863,64.867,64.838,64.852,873.0,BXP
+2023-09-12 12:26:00,64.937,64.941,64.873,64.877,1364.0,BXP
+2023-09-12 12:25:00,64.946,64.97,64.946,64.97,868.0,BXP
+2023-09-12 12:24:00,64.917,64.921,64.917,64.921,240.0,BXP
+2023-09-12 12:23:00,64.937,64.941,64.937,64.941,362.0,BXP
+2023-09-12 12:22:00,64.887,64.941,64.887,64.941,2357.0,BXP
+2023-09-12 12:21:00,64.9,64.904,64.9,64.904,399.0,BXP
+2023-09-12 12:20:00,64.927,64.931,64.897,64.901,1599.0,BXP
+2023-09-12 12:19:00,64.937,64.941,64.937,64.941,411.0,BXP
+2023-09-12 12:17:00,64.946,64.95,64.946,64.95,788.0,BXP
+2023-09-12 12:16:00,64.917,64.931,64.917,64.931,489.0,BXP
+2023-09-12 12:15:00,64.897,64.931,64.897,64.931,1358.0,BXP
+2023-09-12 12:14:00,64.848,64.887,64.848,64.887,1947.0,BXP
+2023-09-12 12:13:00,64.809,64.842,64.809,64.842,927.0,BXP
+2023-09-12 12:12:00,64.804,64.813,64.799,64.803,773.0,BXP
+2023-09-12 12:11:00,64.799,64.832,64.799,64.814,1151.0,BXP
+2023-09-12 12:10:00,64.858,64.862,64.858,64.862,984.0,BXP
+2023-09-12 12:09:00,64.863,64.882,64.863,64.882,741.0,BXP
+2023-09-12 12:07:00,64.858,64.862,64.848,64.857,569.0,BXP
+2023-09-12 12:04:00,64.868,64.872,64.858,64.862,510.0,BXP
+2023-09-12 12:02:00,64.878,64.882,64.848,64.852,660.0,BXP
+2023-09-12 12:01:00,64.907,64.921,64.897,64.901,1994.0,BXP
+2023-09-12 12:00:00,64.878,64.941,64.873,64.941,1485.0,BXP
+2023-09-12 11:59:00,64.863,64.867,64.84,64.862,909.0,BXP
+2023-09-12 11:56:00,64.809,64.862,64.809,64.862,2157.0,BXP
+2023-09-12 11:55:00,64.842,64.846,64.789,64.793,537.0,BXP
+2023-09-12 11:54:00,64.809,64.823,64.809,64.813,1037.0,BXP
+2023-09-12 11:53:00,64.868,64.882,64.789,64.793,2416.0,BXP
+2023-09-12 11:52:00,64.875,64.891,64.875,64.891,221.0,BXP
+2023-09-12 11:51:00,64.887,64.891,64.887,64.891,513.0,BXP
+2023-09-12 11:50:00,64.878,64.891,64.868,64.891,1950.0,BXP
+2023-09-12 11:49:00,64.878,64.882,64.878,64.882,687.0,BXP
+2023-09-12 11:48:00,64.819,64.832,64.819,64.832,822.0,BXP
+2023-09-12 11:47:00,64.799,64.803,64.799,64.803,121.0,BXP
+2023-09-12 11:46:00,64.868,64.872,64.769,64.798,3233.0,BXP
+2023-09-12 11:45:00,64.789,64.872,64.779,64.862,3236.0,BXP
+2023-09-12 11:44:00,64.789,64.813,64.779,64.813,2723.0,BXP
+2023-09-12 11:43:00,64.769,64.773,64.769,64.773,402.0,BXP
+2023-09-12 11:42:00,64.708,64.766,64.708,64.766,1074.0,BXP
+2023-09-12 11:41:00,64.74,64.754,64.71,64.714,1752.0,BXP
+2023-09-12 11:40:00,64.71,64.803,64.691,64.764,3013.0,BXP
+2023-09-12 11:39:00,64.73,64.734,64.691,64.7,811.0,BXP
+2023-09-12 11:38:00,64.715,64.724,64.715,64.724,586.0,BXP
+2023-09-12 11:37:00,64.691,64.695,64.691,64.695,440.0,BXP
+2023-09-12 11:36:00,64.524,64.65,64.524,64.65,2871.0,BXP
+2023-09-12 11:35:00,64.533,64.537,64.514,64.518,976.0,BXP
+2023-09-12 11:34:00,64.583,64.587,64.563,64.567,1096.0,BXP
+2023-09-12 11:33:00,64.592,64.601,64.553,64.601,538.0,BXP
+2023-09-12 11:32:00,64.519,64.557,64.519,64.557,856.0,BXP
+2023-09-12 11:31:00,64.494,64.547,64.494,64.547,664.0,BXP
+2023-09-12 11:30:00,64.445,64.478,64.445,64.478,485.0,BXP
+2023-09-12 11:29:00,64.406,64.424,64.406,64.424,1075.0,BXP
+2023-09-12 11:28:00,64.287,64.449,64.287,64.449,3004.0,BXP
+2023-09-12 11:27:00,64.228,64.292,64.209,64.292,3178.0,BXP
+2023-09-12 11:26:00,64.228,64.256,64.228,64.247,1728.0,BXP
+2023-09-12 11:25:00,64.248,64.252,64.238,64.242,517.0,BXP
+2023-09-12 11:24:00,64.258,64.267,64.258,64.267,433.0,BXP
+2023-09-12 11:23:00,64.258,64.282,64.243,64.272,3031.0,BXP
+2023-09-12 11:22:00,64.258,64.262,64.199,64.242,1497.0,BXP
+2023-09-12 11:21:00,64.307,64.315,64.258,64.262,3232.0,BXP
+2023-09-12 11:20:00,64.332,64.336,64.297,64.301,1760.0,BXP
+2023-09-12 11:19:00,64.347,64.351,64.347,64.351,776.0,BXP
+2023-09-12 11:18:00,64.386,64.39,64.366,64.37,357.0,BXP
+2023-09-12 11:17:00,64.347,64.37,64.327,64.37,1276.0,BXP
+2023-09-12 11:16:00,64.342,64.346,64.317,64.331,1427.0,BXP
+2023-09-12 11:15:00,64.341,64.351,64.327,64.331,3260.0,BXP
+2023-09-12 11:14:00,64.297,64.301,64.297,64.301,901.0,BXP
+2023-09-12 11:13:00,64.45,64.454,64.376,64.38,2507.0,BXP
+2023-09-12 11:12:00,64.415,64.454,64.415,64.454,1656.0,BXP
+2023-09-12 11:11:00,64.366,64.4,64.347,64.4,1582.0,BXP
+2023-09-12 11:10:00,64.347,64.351,64.327,64.331,1023.0,BXP
+2023-09-12 11:09:00,64.297,64.321,64.287,64.292,2600.0,BXP
+2023-09-12 11:08:00,64.342,64.351,64.327,64.331,1743.0,BXP
+2023-09-12 11:07:00,64.317,64.36,64.317,64.331,2055.0,BXP
+2023-09-12 11:06:00,64.347,64.351,64.287,64.311,2594.0,BXP
+2023-09-12 11:04:00,64.386,64.39,64.347,64.351,1424.0,BXP
+2023-09-12 11:03:00,64.376,64.41,64.366,64.41,1100.0,BXP
+2023-09-12 11:02:00,64.356,64.36,64.337,64.36,1904.0,BXP
+2023-09-12 11:01:00,64.307,64.351,64.307,64.336,1528.0,BXP
+2023-09-12 11:00:00,64.219,64.301,64.219,64.301,6878.0,BXP
+2023-09-12 10:59:00,64.169,64.223,64.169,64.223,2139.0,BXP
+2023-09-12 10:58:00,64.228,64.232,64.209,64.213,1020.0,BXP
+2023-09-12 10:57:00,64.248,64.252,64.229,64.233,966.0,BXP
+2023-09-12 10:56:00,64.307,64.311,64.258,64.262,3390.0,BXP
+2023-09-12 10:55:00,64.297,64.301,64.297,64.301,1879.0,BXP
+2023-09-12 10:54:00,64.297,64.301,64.278,64.282,1009.0,BXP
+2023-09-12 10:53:00,64.317,64.321,64.317,64.321,428.0,BXP
+2023-09-12 10:52:00,64.327,64.36,64.297,64.301,1927.0,BXP
+2023-09-12 10:51:00,64.327,64.341,64.312,64.316,2722.0,BXP
+2023-09-12 10:50:00,64.337,64.341,64.292,64.296,2272.0,BXP
+2023-09-12 10:48:00,64.415,64.439,64.415,64.419,6529.0,BXP
+2023-09-12 10:46:00,64.484,64.488,64.44,64.444,792.0,BXP
+2023-09-12 10:45:00,64.494,64.528,64.484,64.498,1820.0,BXP
+2023-09-12 10:44:00,64.524,64.528,64.514,64.528,683.0,BXP
+2023-09-12 10:43:00,64.504,64.557,64.474,64.557,1290.0,BXP
+2023-09-12 10:42:00,64.445,64.498,64.445,64.478,3004.0,BXP
+2023-09-12 10:41:00,64.435,64.439,64.415,64.434,1742.0,BXP
+2023-09-12 10:40:00,64.509,64.513,64.436,64.459,1336.0,BXP
+2023-09-12 10:39:00,64.46,64.503,64.406,64.503,9841.0,BXP
+2023-09-12 10:37:00,64.455,64.459,64.455,64.459,291.0,BXP
+2023-09-12 10:36:00,64.494,64.498,64.494,64.498,676.0,BXP
+2023-09-12 10:35:00,64.514,64.552,64.504,64.508,4018.0,BXP
+2023-09-12 10:34:00,64.494,64.528,64.494,64.528,865.0,BXP
+2023-09-12 10:33:00,64.543,64.547,64.533,64.537,628.0,BXP
+2023-09-12 10:32:00,64.573,64.596,64.563,64.567,2410.0,BXP
+2023-09-12 10:31:00,64.583,64.606,64.583,64.606,1004.0,BXP
+2023-09-12 10:30:00,64.583,64.601,64.568,64.587,1238.0,BXP
+2023-09-12 10:29:00,64.544,64.562,64.544,64.562,449.0,BXP
+2023-09-12 10:28:00,64.548,64.552,64.548,64.552,558.0,BXP
+2023-09-12 10:27:00,64.494,64.528,64.494,64.528,974.0,BXP
+2023-09-12 10:26:00,64.568,64.572,64.563,64.567,602.0,BXP
+2023-09-12 10:25:00,64.553,64.557,64.553,64.557,711.0,BXP
+2023-09-12 10:24:00,64.533,64.587,64.533,64.587,1718.0,BXP
+2023-09-12 10:22:00,64.514,64.577,64.514,64.532,1055.0,BXP
+2023-09-12 10:21:00,64.592,64.596,64.563,64.587,940.0,BXP
+2023-09-12 10:19:00,64.671,64.675,64.632,64.636,671.0,BXP
+2023-09-12 10:18:00,64.691,64.716,64.653,64.716,1023.0,BXP
+2023-09-12 10:17:00,64.735,64.739,64.735,64.739,242.0,BXP
+2023-09-12 10:16:00,64.73,64.734,64.71,64.734,955.0,BXP
+2023-09-12 10:15:00,64.809,64.813,64.75,64.754,1125.0,BXP
+2023-09-12 10:14:00,64.878,64.882,64.838,64.842,1010.0,BXP
+2023-09-12 10:13:00,64.779,64.901,64.779,64.867,2118.0,BXP
+2023-09-12 10:12:00,64.799,64.803,64.799,64.803,733.0,BXP
+2023-09-12 10:11:00,64.73,64.796,64.73,64.796,1698.0,BXP
+2023-09-12 10:10:00,64.745,64.749,64.72,64.724,639.0,BXP
+2023-09-12 10:09:00,64.73,64.803,64.73,64.754,2210.0,BXP
+2023-09-12 10:08:00,64.769,64.773,64.75,64.754,928.0,BXP
+2023-09-12 10:07:00,64.799,64.803,64.764,64.769,867.0,BXP
+2023-09-12 10:06:00,64.894,64.898,64.779,64.783,1110.0,BXP
+2023-09-12 10:05:00,64.858,64.862,64.858,64.862,741.0,BXP
+2023-09-12 10:04:00,64.917,64.921,64.917,64.921,355.0,BXP
+2023-09-12 10:03:00,64.956,64.99,64.956,64.98,809.0,BXP
+2023-09-12 10:00:00,65.055,65.059,65.055,65.059,522.0,BXP
+2023-09-12 09:59:00,64.927,65.014,64.927,65.014,1476.0,BXP
+2023-09-12 09:58:00,64.986,64.99,64.966,64.97,840.0,BXP
+2023-09-12 09:57:00,64.996,65.0,64.996,65.0,410.0,BXP
+2023-09-12 09:54:00,65.045,65.098,65.045,65.098,578.0,BXP
+2023-09-12 09:53:00,65.143,65.147,65.074,65.078,452.0,BXP
+2023-09-12 09:51:00,65.104,65.108,65.104,65.108,1344.0,BXP
+2023-09-12 09:50:00,64.907,65.088,64.907,65.088,1053.0,BXP
+2023-09-12 09:49:00,64.946,64.975,64.946,64.975,523.0,BXP
+2023-09-12 09:48:00,64.897,64.96,64.897,64.911,729.0,BXP
+2023-09-12 09:46:00,64.952,64.956,64.897,64.921,1879.0,BXP
+2023-09-12 09:44:00,65.01,65.014,65.01,65.014,202.0,BXP
+2023-09-12 09:43:00,65.005,65.019,64.961,64.966,1228.0,BXP
+2023-09-12 09:42:00,65.064,65.132,65.045,65.049,1148.0,BXP
+2023-09-12 09:40:00,65.035,65.078,65.035,65.049,821.0,BXP
+2023-09-12 09:39:00,65.055,65.059,65.055,65.059,265.0,BXP
+2023-09-12 09:37:00,64.941,64.946,64.941,64.946,242.0,BXP
+2023-09-12 09:36:00,64.858,64.911,64.828,64.911,899.0,BXP
+2023-09-12 09:35:00,64.804,64.808,64.804,64.808,523.0,BXP
+2023-09-12 09:34:00,64.819,64.832,64.73,64.734,2578.0,BXP
+2023-09-12 09:32:00,64.833,64.837,64.833,64.837,474.0,BXP
+2023-09-12 09:31:00,64.637,64.769,64.637,64.768,598.0,BXP
+2023-09-12 09:30:00,64.701,64.911,64.701,64.911,7485.0,BXP
+2023-09-12 08:49:00,65.064,65.068,65.064,65.068,1.0,BXP
+2023-09-12 08:02:00,65.064,65.068,65.064,65.068,1.0,BXP
+2023-09-12 08:00:00,65.831,65.836,65.831,65.836,5.0,BXP
+2023-09-11 19:00:00,65.064,65.068,65.064,65.068,121882.0,BXP
+2023-09-11 18:30:00,65.064,65.068,65.064,65.068,121882.0,BXP
+2023-09-11 18:09:00,65.713,65.718,65.713,65.718,5.0,BXP
+2023-09-11 16:20:00,66.245,66.249,66.245,66.249,1.0,BXP
+2023-09-11 16:19:00,65.064,65.068,65.064,65.068,3016.0,BXP
+2023-09-11 16:10:00,65.064,65.068,65.064,65.068,121882.0,BXP
+2023-09-11 16:07:00,64.287,64.449,64.287,64.449,2.0,BXP
+2023-09-11 16:05:00,66.205,66.209,66.205,66.209,3.0,BXP
+2023-09-11 16:04:00,63.905,63.909,63.905,63.909,1.0,BXP
+2023-09-11 16:02:00,65.064,65.068,65.064,65.068,14098.0,BXP
+2023-09-11 16:01:00,65.064,65.068,65.064,65.068,10986.0,BXP
+2023-09-11 16:00:00,65.064,65.068,65.059,65.068,273382.0,BXP
+2023-09-11 15:59:00,65.015,65.068,65.005,65.068,19817.0,BXP
+2023-09-11 15:58:00,65.005,65.039,64.996,65.039,16293.0,BXP
+2023-09-11 15:57:00,64.956,65.019,64.956,65.009,11058.0,BXP
+2023-09-11 15:56:00,64.946,64.97,64.928,64.96,10055.0,BXP
+2023-09-11 15:55:00,64.848,64.96,64.828,64.96,12697.0,BXP
+2023-09-11 15:54:00,64.848,64.862,64.828,64.852,4584.0,BXP
+2023-09-11 15:53:00,64.873,64.882,64.848,64.852,3057.0,BXP
+2023-09-11 15:52:00,64.878,64.882,64.868,64.872,2408.0,BXP
+2023-09-11 15:51:00,64.907,64.921,64.878,64.882,7136.0,BXP
+2023-09-11 15:50:00,64.946,64.96,64.897,64.901,6552.0,BXP
+2023-09-11 15:49:00,64.937,64.941,64.912,64.941,3044.0,BXP
+2023-09-11 15:48:00,64.897,64.931,64.897,64.931,2955.0,BXP
+2023-09-11 15:47:00,64.848,64.911,64.848,64.911,2412.0,BXP
+2023-09-11 15:46:00,64.878,64.882,64.858,64.862,4295.0,BXP
+2023-09-11 15:45:00,64.868,64.901,64.868,64.891,3218.0,BXP
+2023-09-11 15:44:00,64.858,64.882,64.858,64.882,1869.0,BXP
+2023-09-11 15:43:00,64.878,64.882,64.838,64.842,2843.0,BXP
+2023-09-11 15:42:00,64.848,64.862,64.848,64.862,1735.0,BXP
+2023-09-11 15:41:00,64.838,64.872,64.838,64.852,2641.0,BXP
+2023-09-11 15:40:00,64.804,64.832,64.789,64.832,1882.0,BXP
+2023-09-11 15:39:00,64.828,64.842,64.828,64.832,1141.0,BXP
+2023-09-11 15:38:00,64.828,64.832,64.789,64.823,2100.0,BXP
+2023-09-11 15:37:00,64.853,64.857,64.838,64.842,1559.0,BXP
+2023-09-11 15:36:00,64.799,64.842,64.789,64.842,8629.0,BXP
+2023-09-11 15:35:00,64.858,64.862,64.809,64.813,4599.0,BXP
+2023-09-11 15:34:00,64.843,64.862,64.843,64.862,4169.0,BXP
+2023-09-11 15:33:00,64.927,64.931,64.838,64.852,4063.0,BXP
+2023-09-11 15:32:00,65.025,65.029,64.956,64.97,2949.0,BXP
+2023-09-11 15:31:00,65.025,65.029,65.025,65.029,1883.0,BXP
+2023-09-11 15:30:00,65.025,65.029,64.996,65.0,5992.0,BXP
+2023-09-11 15:29:00,65.015,65.039,65.015,65.039,688.0,BXP
+2023-09-11 15:28:00,65.045,65.049,64.996,65.009,3210.0,BXP
+2023-09-11 15:27:00,65.055,65.059,65.025,65.039,2063.0,BXP
+2023-09-11 15:26:00,65.064,65.068,65.064,65.068,692.0,BXP
+2023-09-11 15:25:00,65.059,65.064,65.04,65.044,1256.0,BXP
+2023-09-11 15:24:00,65.064,65.098,65.055,65.064,3960.0,BXP
+2023-09-11 15:23:00,65.094,65.108,65.059,65.064,1745.0,BXP
+2023-09-11 15:22:00,65.055,65.098,65.055,65.098,1060.0,BXP
+2023-09-11 15:21:00,65.064,65.068,65.064,65.068,171.0,BXP
+2023-09-11 15:20:00,65.045,65.059,65.045,65.059,843.0,BXP
+2023-09-11 15:19:00,65.025,65.039,65.025,65.039,1321.0,BXP
+2023-09-11 15:18:00,65.015,65.019,65.01,65.014,842.0,BXP
+2023-09-11 15:17:00,65.064,65.068,65.035,65.039,860.0,BXP
+2023-09-11 15:15:00,65.123,65.127,65.084,65.088,1574.0,BXP
+2023-09-11 15:14:00,65.114,65.137,65.114,65.137,1138.0,BXP
+2023-09-11 15:13:00,65.074,65.098,65.055,65.098,1967.0,BXP
+2023-09-11 15:12:00,65.114,65.118,65.084,65.088,2010.0,BXP
+2023-09-11 15:11:00,65.133,65.137,65.114,65.118,1911.0,BXP
+2023-09-11 15:10:00,65.143,65.147,65.133,65.137,1177.0,BXP
+2023-09-11 15:09:00,65.17,65.177,65.133,65.147,2539.0,BXP
+2023-09-11 15:08:00,65.163,65.186,65.133,65.177,11077.0,BXP
+2023-09-11 15:07:00,65.153,65.177,65.153,65.157,1605.0,BXP
+2023-09-11 15:06:00,65.153,65.157,65.143,65.147,2882.0,BXP
+2023-09-11 15:05:00,65.192,65.196,65.158,65.162,654.0,BXP
+2023-09-11 15:04:00,65.222,65.226,65.192,65.206,1529.0,BXP
+2023-09-11 15:03:00,65.251,65.255,65.232,65.246,1346.0,BXP
+2023-09-11 15:01:00,65.241,65.255,65.241,65.255,643.0,BXP
+2023-09-11 15:00:00,65.251,65.265,65.251,65.255,1585.0,BXP
+2023-09-11 14:59:00,65.233,65.237,65.232,65.236,526.0,BXP
+2023-09-11 14:58:00,65.251,65.255,65.251,65.255,145.0,BXP
+2023-09-11 14:57:00,65.281,65.285,65.261,65.265,857.0,BXP
+2023-09-11 14:56:00,65.287,65.291,65.281,65.285,352.0,BXP
+2023-09-11 14:55:00,65.271,65.285,65.271,65.285,636.0,BXP
+2023-09-11 14:54:00,65.261,65.3,65.261,65.265,3248.0,BXP
+2023-09-11 14:52:00,65.261,65.265,65.251,65.255,478.0,BXP
+2023-09-11 14:51:00,65.271,65.275,65.266,65.27,768.0,BXP
+2023-09-11 14:50:00,65.271,65.275,65.251,65.255,1911.0,BXP
+2023-09-11 14:49:00,65.273,65.29,65.273,65.29,541.0,BXP
+2023-09-11 14:48:00,65.271,65.285,65.266,65.285,430.0,BXP
+2023-09-11 14:47:00,65.232,65.255,65.232,65.255,1004.0,BXP
+2023-09-11 14:46:00,65.202,65.236,65.202,65.236,592.0,BXP
+2023-09-11 14:45:00,65.202,65.206,65.192,65.196,1108.0,BXP
+2023-09-11 14:44:00,65.202,65.206,65.202,65.206,408.0,BXP
+2023-09-11 14:43:00,65.212,65.216,65.192,65.206,773.0,BXP
+2023-09-11 14:42:00,65.187,65.191,65.187,65.191,380.0,BXP
+2023-09-11 14:41:00,65.153,65.186,65.153,65.177,1453.0,BXP
+2023-09-11 14:40:00,65.173,65.177,65.153,65.157,839.0,BXP
+2023-09-11 14:39:00,65.173,65.186,65.173,65.177,333.0,BXP
+2023-09-11 14:38:00,65.173,65.186,65.173,65.186,1034.0,BXP
+2023-09-11 14:36:00,65.173,65.177,65.173,65.177,338.0,BXP
+2023-09-11 14:35:00,65.192,65.196,65.192,65.196,381.0,BXP
+2023-09-11 14:34:00,65.212,65.216,65.202,65.206,1258.0,BXP
+2023-09-11 14:33:00,65.202,65.226,65.202,65.226,655.0,BXP
+2023-09-11 14:31:00,65.192,65.196,65.192,65.196,327.0,BXP
+2023-09-11 14:30:00,65.182,65.206,65.182,65.196,1981.0,BXP
+2023-09-11 14:28:00,65.212,65.216,65.163,65.167,852.0,BXP
+2023-09-11 14:27:00,65.182,65.196,65.182,65.196,645.0,BXP
+2023-09-11 14:26:00,65.173,65.177,65.173,65.177,224.0,BXP
+2023-09-11 14:25:00,65.182,65.186,65.182,65.186,229.0,BXP
+2023-09-11 14:24:00,65.182,65.196,65.182,65.196,635.0,BXP
+2023-09-11 14:23:00,65.202,65.206,65.202,65.206,151.0,BXP
+2023-09-11 14:22:00,65.202,65.206,65.202,65.206,801.0,BXP
+2023-09-11 14:21:00,65.182,65.186,65.182,65.186,1093.0,BXP
+2023-09-11 14:20:00,65.182,65.186,65.173,65.177,994.0,BXP
+2023-09-11 14:19:00,65.212,65.216,65.182,65.186,864.0,BXP
+2023-09-11 14:18:00,65.212,65.216,65.212,65.216,303.0,BXP
+2023-09-11 14:17:00,65.182,65.196,65.182,65.196,1287.0,BXP
+2023-09-11 14:15:00,65.143,65.177,65.143,65.177,1324.0,BXP
+2023-09-11 14:14:00,65.133,65.147,65.133,65.147,1417.0,BXP
+2023-09-11 14:13:00,65.143,65.147,65.143,65.147,414.0,BXP
+2023-09-11 14:12:00,65.153,65.157,65.133,65.137,433.0,BXP
+2023-09-11 14:10:00,65.123,65.127,65.123,65.127,461.0,BXP
+2023-09-11 14:09:00,65.104,65.127,65.102,65.127,1263.0,BXP
+2023-09-11 14:08:00,65.133,65.137,65.094,65.098,1185.0,BXP
+2023-09-11 14:05:00,65.163,65.167,65.163,65.167,464.0,BXP
+2023-09-11 14:04:00,65.182,65.186,65.173,65.177,700.0,BXP
+2023-09-11 14:03:00,65.173,65.196,65.173,65.196,1311.0,BXP
+2023-09-11 14:02:00,65.163,65.167,65.163,65.167,422.0,BXP
+2023-09-11 14:01:00,65.114,65.157,65.114,65.157,1670.0,BXP
+2023-09-11 14:00:00,65.192,65.196,65.133,65.161,2022.0,BXP
+2023-09-11 13:59:00,65.192,65.206,65.192,65.196,859.0,BXP
+2023-09-11 13:57:00,65.232,65.236,65.192,65.201,1689.0,BXP
+2023-09-11 13:55:00,65.202,65.206,65.202,65.206,593.0,BXP
+2023-09-11 13:54:00,65.202,65.206,65.192,65.196,1106.0,BXP
+2023-09-11 13:53:00,65.212,65.226,65.212,65.226,1052.0,BXP
+2023-09-11 13:52:00,65.202,65.216,65.202,65.216,1003.0,BXP
+2023-09-11 13:50:00,65.219,65.223,65.219,65.223,1034.0,BXP
+2023-09-11 13:49:00,65.212,65.226,65.202,65.206,1225.0,BXP
+2023-09-11 13:48:00,65.253,65.257,65.222,65.231,952.0,BXP
+2023-09-11 13:46:00,65.281,65.285,65.281,65.285,250.0,BXP
+2023-09-11 13:45:00,65.296,65.3,65.296,65.3,1009.0,BXP
+2023-09-11 13:44:00,65.34,65.344,65.32,65.324,682.0,BXP
+2023-09-11 13:42:00,65.369,65.373,65.35,65.354,420.0,BXP
+2023-09-11 13:40:00,65.409,65.413,65.389,65.393,762.0,BXP
+2023-09-11 13:39:00,65.409,65.432,65.409,65.432,1275.0,BXP
+2023-09-11 13:38:00,65.369,65.383,65.369,65.383,552.0,BXP
+2023-09-11 13:37:00,65.31,65.364,65.31,65.364,7128.0,BXP
+2023-09-11 13:36:00,65.33,65.334,65.32,65.324,551.0,BXP
+2023-09-11 13:35:00,65.3,65.342,65.3,65.342,1750.0,BXP
+2023-09-11 13:34:00,65.281,65.295,65.273,65.295,766.0,BXP
+2023-09-11 13:33:00,65.271,65.275,65.271,65.275,1036.0,BXP
+2023-09-11 13:32:00,65.232,65.255,65.222,65.255,1433.0,BXP
+2023-09-11 13:29:00,65.261,65.265,65.261,65.265,1269.0,BXP
+2023-09-11 13:27:00,65.241,65.246,65.241,65.246,322.0,BXP
+2023-09-11 13:25:00,65.3,65.305,65.3,65.305,336.0,BXP
+2023-09-11 13:24:00,65.34,65.344,65.33,65.334,477.0,BXP
+2023-09-11 13:23:00,65.359,65.364,65.359,65.364,903.0,BXP
+2023-09-11 13:22:00,65.345,65.349,65.345,65.349,289.0,BXP
+2023-09-11 13:21:00,65.35,65.354,65.32,65.324,724.0,BXP
+2023-09-11 13:20:00,65.34,65.344,65.335,65.344,536.0,BXP
+2023-09-11 13:19:00,65.369,65.373,65.35,65.354,630.0,BXP
+2023-09-11 13:18:00,65.34,65.344,65.34,65.344,596.0,BXP
+2023-09-11 13:17:00,65.369,65.373,65.353,65.357,335.0,BXP
+2023-09-11 13:15:00,65.359,65.364,65.34,65.344,1325.0,BXP
+2023-09-11 13:13:00,65.369,65.383,65.359,65.364,1095.0,BXP
+2023-09-11 13:11:00,65.32,65.324,65.32,65.324,352.0,BXP
+2023-09-11 13:10:00,65.34,65.349,65.31,65.344,1744.0,BXP
+2023-09-11 13:09:00,65.281,65.295,65.281,65.295,660.0,BXP
+2023-09-11 13:08:00,65.261,65.288,65.261,65.275,728.0,BXP
+2023-09-11 13:07:00,65.325,65.329,65.281,65.285,1489.0,BXP
+2023-09-11 13:05:00,65.34,65.344,65.32,65.324,614.0,BXP
+2023-09-11 13:04:00,65.32,65.354,65.32,65.354,1994.0,BXP
+2023-09-11 13:03:00,65.298,65.302,65.298,65.302,440.0,BXP
+2023-09-11 13:02:00,65.32,65.324,65.31,65.314,804.0,BXP
+2023-09-11 13:01:00,65.34,65.344,65.34,65.344,217.0,BXP
+2023-09-11 13:00:00,65.35,65.354,65.32,65.324,469.0,BXP
+2023-09-11 12:59:00,65.35,65.354,65.34,65.344,374.0,BXP
+2023-09-11 12:57:00,65.271,65.305,65.271,65.295,955.0,BXP
+2023-09-11 12:56:00,65.374,65.378,65.33,65.334,513.0,BXP
+2023-09-11 12:55:00,65.379,65.383,65.34,65.373,1260.0,BXP
+2023-09-11 12:54:00,65.32,65.383,65.32,65.383,877.0,BXP
+2023-09-11 12:53:00,65.374,65.393,65.33,65.334,1249.0,BXP
+2023-09-11 12:52:00,65.369,65.373,65.35,65.354,1787.0,BXP
+2023-09-11 12:51:00,65.335,65.364,65.33,65.364,1937.0,BXP
+2023-09-11 12:50:00,65.33,65.344,65.33,65.339,2529.0,BXP
+2023-09-11 12:49:00,65.359,65.364,65.34,65.344,626.0,BXP
+2023-09-11 12:48:00,65.379,65.383,65.369,65.373,605.0,BXP
+2023-09-11 12:47:00,65.35,65.383,65.35,65.383,663.0,BXP
+2023-09-11 12:46:00,65.349,65.353,65.33,65.344,1007.0,BXP
+2023-09-11 12:45:00,65.379,65.383,65.359,65.364,1006.0,BXP
+2023-09-11 12:44:00,65.399,65.403,65.399,65.403,427.0,BXP
+2023-09-11 12:43:00,65.35,65.393,65.35,65.393,1819.0,BXP
+2023-09-11 12:42:00,65.35,65.364,65.34,65.344,841.0,BXP
+2023-09-11 12:41:00,65.35,65.354,65.35,65.354,583.0,BXP
+2023-09-11 12:40:00,65.369,65.373,65.369,65.373,279.0,BXP
+2023-09-11 12:39:00,65.389,65.393,65.369,65.373,1161.0,BXP
+2023-09-11 12:37:00,65.379,65.393,65.379,65.393,363.0,BXP
+2023-09-11 12:36:00,65.389,65.393,65.364,65.368,476.0,BXP
+2023-09-11 12:35:00,65.379,65.383,65.379,65.383,163.0,BXP
+2023-09-11 12:34:00,65.409,65.413,65.399,65.403,560.0,BXP
+2023-09-11 12:33:00,65.418,65.423,65.418,65.423,845.0,BXP
+2023-09-11 12:32:00,65.438,65.454,65.438,65.454,620.0,BXP
+2023-09-11 12:31:00,65.34,65.408,65.34,65.408,1450.0,BXP
+2023-09-11 12:30:00,65.35,65.354,65.35,65.354,247.0,BXP
+2023-09-11 12:29:00,65.369,65.393,65.355,65.364,1872.0,BXP
+2023-09-11 12:28:00,65.35,65.383,65.35,65.359,1830.0,BXP
+2023-09-11 12:27:00,65.31,65.334,65.31,65.314,4601.0,BXP
+2023-09-11 12:25:00,65.291,65.295,65.291,65.295,685.0,BXP
+2023-09-11 12:24:00,65.281,65.285,65.281,65.285,706.0,BXP
+2023-09-11 12:23:00,65.241,65.285,65.241,65.275,1443.0,BXP
+2023-09-11 12:22:00,65.232,65.236,65.232,65.236,340.0,BXP
+2023-09-11 12:21:00,65.251,65.265,65.241,65.265,985.0,BXP
+2023-09-11 12:20:00,65.261,65.265,65.232,65.236,341.0,BXP
+2023-09-11 12:19:00,65.34,65.344,65.291,65.295,1242.0,BXP
+2023-09-11 12:18:00,65.359,65.364,65.355,65.359,1542.0,BXP
+2023-09-11 12:16:00,65.291,65.334,65.281,65.334,1532.0,BXP
+2023-09-11 12:14:00,65.241,65.265,65.241,65.265,1251.0,BXP
+2023-09-11 12:13:00,65.255,65.259,65.255,65.259,362.0,BXP
+2023-09-11 12:12:00,65.192,65.196,65.192,65.196,229.0,BXP
+2023-09-11 12:11:00,65.241,65.246,65.202,65.206,1533.0,BXP
+2023-09-11 12:09:00,65.251,65.295,65.251,65.255,3316.0,BXP
+2023-09-11 12:08:00,65.222,65.246,65.212,65.241,1114.0,BXP
+2023-09-11 12:07:00,65.192,65.196,65.182,65.196,771.0,BXP
+2023-09-11 12:06:00,65.202,65.206,65.182,65.186,569.0,BXP
+2023-09-11 12:04:00,65.114,65.147,65.114,65.147,554.0,BXP
+2023-09-11 12:03:00,65.133,65.137,65.104,65.108,786.0,BXP
+2023-09-11 12:00:00,65.173,65.186,65.173,65.186,1050.0,BXP
+2023-09-11 11:59:00,65.163,65.167,65.163,65.167,254.0,BXP
+2023-09-11 11:58:00,65.074,65.162,65.074,65.162,2421.0,BXP
+2023-09-11 11:56:00,65.104,65.108,65.069,65.073,1064.0,BXP
+2023-09-11 11:54:00,65.133,65.142,65.133,65.142,998.0,BXP
+2023-09-11 11:53:00,65.055,65.108,65.055,65.108,549.0,BXP
+2023-09-11 11:52:00,65.025,65.029,65.025,65.029,851.0,BXP
+2023-09-11 11:51:00,65.074,65.078,65.05,65.054,827.0,BXP
+2023-09-11 11:50:00,65.064,65.118,65.064,65.088,3051.0,BXP
+2023-09-11 11:48:00,65.04,65.044,65.04,65.044,195.0,BXP
+2023-09-11 11:47:00,64.927,65.065,64.927,65.065,3815.0,BXP
+2023-09-11 11:46:00,64.922,64.95,64.917,64.921,8826.0,BXP
+2023-09-11 11:43:00,64.907,64.921,64.907,64.921,1026.0,BXP
+2023-09-11 11:42:00,64.946,64.95,64.946,64.95,176.0,BXP
+2023-09-11 11:41:00,65.005,65.039,64.946,64.95,3339.0,BXP
+2023-09-11 11:40:00,64.996,65.0,64.996,65.0,853.0,BXP
+2023-09-11 11:39:00,65.035,65.059,65.015,65.019,991.0,BXP
+2023-09-11 11:38:00,65.074,65.088,65.064,65.068,713.0,BXP
+2023-09-11 11:37:00,65.055,65.088,65.026,65.088,1375.0,BXP
+2023-09-11 11:36:00,64.996,65.068,64.966,65.059,4211.0,BXP
+2023-09-11 11:35:00,65.015,65.019,65.015,65.019,350.0,BXP
+2023-09-11 11:34:00,65.084,65.088,65.025,65.029,986.0,BXP
+2023-09-11 11:33:00,65.074,65.103,65.058,65.068,3726.0,BXP
+2023-09-11 11:32:00,65.074,65.078,65.074,65.078,177.0,BXP
+2023-09-11 11:30:00,65.133,65.137,65.133,65.137,490.0,BXP
+2023-09-11 11:29:00,65.192,65.196,65.173,65.177,894.0,BXP
+2023-09-11 11:28:00,65.212,65.226,65.202,65.206,926.0,BXP
+2023-09-11 11:26:00,65.241,65.246,65.241,65.246,349.0,BXP
+2023-09-11 11:25:00,65.222,65.25,65.202,65.226,2758.0,BXP
+2023-09-11 11:23:00,65.202,65.206,65.202,65.206,586.0,BXP
+2023-09-11 11:22:00,65.232,65.236,65.232,65.236,705.0,BXP
+2023-09-11 11:21:00,65.212,65.236,65.212,65.236,700.0,BXP
+2023-09-11 11:20:00,65.192,65.196,65.192,65.196,294.0,BXP
+2023-09-11 11:19:00,65.241,65.246,65.192,65.196,1227.0,BXP
+2023-09-11 11:18:00,65.232,65.285,65.232,65.265,2017.0,BXP
+2023-09-11 11:17:00,65.212,65.216,65.202,65.216,854.0,BXP
+2023-09-11 11:16:00,65.241,65.246,65.241,65.246,238.0,BXP
+2023-09-11 11:15:00,65.246,65.25,65.221,65.225,1768.0,BXP
+2023-09-11 11:14:00,65.192,65.265,65.192,65.26,1310.0,BXP
+2023-09-11 11:13:00,65.261,65.265,65.153,65.167,11248.0,BXP
+2023-09-11 11:12:00,65.291,65.295,65.286,65.29,680.0,BXP
+2023-09-11 11:11:00,65.35,65.354,65.32,65.324,2385.0,BXP
+2023-09-11 11:10:00,65.31,65.334,65.31,65.334,662.0,BXP
+2023-09-11 11:09:00,65.222,65.275,65.222,65.265,1151.0,BXP
+2023-09-11 11:08:00,65.192,65.196,65.192,65.196,440.0,BXP
+2023-09-11 11:06:00,65.291,65.295,65.222,65.226,2113.0,BXP
+2023-09-11 11:05:00,65.3,65.305,65.3,65.305,148.0,BXP
+2023-09-11 11:04:00,65.232,65.295,65.232,65.295,1325.0,BXP
+2023-09-11 11:03:00,65.182,65.197,65.182,65.197,2936.0,BXP
+2023-09-11 11:02:00,65.281,65.285,65.261,65.265,819.0,BXP
+2023-09-11 11:01:00,65.31,65.314,65.31,65.314,775.0,BXP
+2023-09-11 11:00:00,65.338,65.342,65.33,65.334,963.0,BXP
+2023-09-11 10:59:00,65.369,65.383,65.35,65.354,1981.0,BXP
+2023-09-11 10:58:00,65.35,65.383,65.35,65.368,2464.0,BXP
+2023-09-11 10:57:00,65.35,65.373,65.35,65.364,2296.0,BXP
+2023-09-11 10:56:00,65.409,65.413,65.359,65.364,1287.0,BXP
+2023-09-11 10:55:00,65.428,65.452,65.428,65.432,3539.0,BXP
+2023-09-11 10:54:00,65.379,65.413,65.379,65.413,1170.0,BXP
+2023-09-11 10:53:00,65.409,65.413,65.409,65.413,488.0,BXP
+2023-09-11 10:52:00,65.492,65.496,65.448,65.462,3788.0,BXP
+2023-09-11 10:51:00,65.487,65.501,65.477,65.501,2918.0,BXP
+2023-09-11 10:50:00,65.497,65.501,65.453,65.462,3114.0,BXP
+2023-09-11 10:49:00,65.463,65.496,65.428,65.452,1633.0,BXP
+2023-09-11 10:48:00,65.448,65.472,65.438,65.472,1413.0,BXP
+2023-09-11 10:47:00,65.409,65.472,65.399,65.423,2068.0,BXP
+2023-09-11 10:46:00,65.448,65.452,65.438,65.442,522.0,BXP
+2023-09-11 10:45:00,65.458,65.462,65.448,65.452,1223.0,BXP
+2023-09-11 10:44:00,65.389,65.501,65.389,65.462,10604.0,BXP
+2023-09-11 10:43:00,65.458,65.491,65.428,65.432,2153.0,BXP
+2023-09-11 10:41:00,65.487,65.491,65.458,65.472,913.0,BXP
+2023-09-11 10:40:00,65.468,65.472,65.433,65.452,1794.0,BXP
+2023-09-11 10:39:00,65.448,65.482,65.448,65.482,1370.0,BXP
+2023-09-11 10:38:00,65.428,65.452,65.428,65.432,2025.0,BXP
+2023-09-11 10:37:00,65.409,65.413,65.409,65.413,733.0,BXP
+2023-09-11 10:36:00,65.35,65.462,65.35,65.452,3688.0,BXP
+2023-09-11 10:35:00,65.409,65.413,65.369,65.373,663.0,BXP
+2023-09-11 10:34:00,65.389,65.393,65.359,65.393,1516.0,BXP
+2023-09-11 10:32:00,65.389,65.432,65.379,65.432,2089.0,BXP
+2023-09-11 10:31:00,65.34,65.403,65.33,65.403,3561.0,BXP
+2023-09-11 10:30:00,65.33,65.344,65.3,65.324,2109.0,BXP
+2023-09-11 10:29:00,65.3,65.354,65.3,65.324,1271.0,BXP
+2023-09-11 10:28:00,65.241,65.295,65.237,65.295,1704.0,BXP
+2023-09-11 10:27:00,65.254,65.258,65.202,65.226,1619.0,BXP
+2023-09-11 10:26:00,65.3,65.305,65.3,65.305,135.0,BXP
+2023-09-11 10:25:00,65.241,65.285,65.241,65.285,1223.0,BXP
+2023-09-11 10:24:00,65.212,65.226,65.153,65.216,2390.0,BXP
+2023-09-11 10:23:00,65.182,65.305,65.182,65.305,2661.0,BXP
+2023-09-11 10:22:00,65.104,65.196,65.084,65.167,4096.0,BXP
+2023-09-11 10:21:00,65.055,65.137,65.055,65.137,2423.0,BXP
+2023-09-11 10:20:00,65.104,65.118,65.094,65.098,1224.0,BXP
+2023-09-11 10:19:00,65.094,65.127,65.064,65.108,1875.0,BXP
+2023-09-11 10:18:00,64.977,65.127,64.977,65.088,10169.0,BXP
+2023-09-11 10:17:00,65.055,65.108,64.996,65.024,3174.0,BXP
+2023-09-11 10:16:00,65.015,65.044,65.015,65.029,877.0,BXP
+2023-09-11 10:15:00,64.986,65.019,64.976,65.0,2218.0,BXP
+2023-09-11 10:14:00,65.089,65.118,65.035,65.039,3017.0,BXP
+2023-09-11 10:13:00,65.056,65.06,65.0,65.029,1579.0,BXP
+2023-09-11 10:12:00,64.966,65.009,64.956,65.009,1596.0,BXP
+2023-09-11 10:11:00,64.966,65.009,64.946,64.95,1945.0,BXP
+2023-09-11 10:10:00,64.892,64.98,64.892,64.95,2803.0,BXP
+2023-09-11 10:08:00,64.789,64.862,64.789,64.862,854.0,BXP
+2023-09-11 10:07:00,64.769,64.793,64.769,64.793,1055.0,BXP
+2023-09-11 10:06:00,64.71,64.793,64.71,64.793,1679.0,BXP
+2023-09-11 10:05:00,64.735,64.739,64.696,64.7,1069.0,BXP
+2023-09-11 10:04:00,64.828,64.832,64.789,64.803,1130.0,BXP
+2023-09-11 10:03:00,64.878,64.898,64.848,64.852,2411.0,BXP
+2023-09-11 10:02:00,64.858,64.911,64.848,64.911,915.0,BXP
+2023-09-11 10:01:00,64.661,64.832,64.661,64.832,4012.0,BXP
+2023-09-11 10:00:00,64.676,64.68,64.642,64.65,3120.0,BXP
+2023-09-11 09:59:00,64.646,64.734,64.646,64.7,2599.0,BXP
+2023-09-11 09:58:00,64.671,64.685,64.622,64.626,1847.0,BXP
+2023-09-11 09:57:00,64.76,64.764,64.671,64.675,2552.0,BXP
+2023-09-11 09:56:00,64.907,64.911,64.828,64.832,2053.0,BXP
+2023-09-11 09:55:00,65.003,65.007,64.927,64.931,1479.0,BXP
+2023-09-11 09:54:00,65.025,65.059,64.976,64.98,2342.0,BXP
+2023-09-11 09:53:00,65.192,65.196,65.025,65.029,2521.0,BXP
+2023-09-11 09:52:00,65.182,65.236,65.182,65.236,2372.0,BXP
+2023-09-11 09:51:00,65.133,65.167,65.133,65.167,1878.0,BXP
+2023-09-11 09:50:00,65.271,65.295,65.182,65.186,2828.0,BXP
+2023-09-11 09:49:00,65.345,65.349,65.192,65.216,4821.0,BXP
+2023-09-11 09:48:00,65.359,65.383,65.345,65.349,2194.0,BXP
+2023-09-11 09:47:00,65.389,65.393,65.335,65.354,2985.0,BXP
+2023-09-11 09:46:00,65.409,65.413,65.409,65.413,839.0,BXP
+2023-09-11 09:45:00,65.384,65.442,65.384,65.393,1048.0,BXP
+2023-09-11 09:44:00,65.409,65.423,65.291,65.383,3129.0,BXP
+2023-09-11 09:43:00,65.31,65.314,65.281,65.295,1966.0,BXP
+2023-09-11 09:42:00,65.458,65.482,65.369,65.464,3529.0,BXP
+2023-09-11 09:41:00,65.507,65.56,65.468,65.516,1862.0,BXP
+2023-09-11 09:40:00,65.586,65.6,65.507,65.511,2346.0,BXP
+2023-09-11 09:39:00,65.647,65.663,65.647,65.663,871.0,BXP
+2023-09-11 09:38:00,65.704,65.727,65.595,65.649,6946.0,BXP
+2023-09-11 09:37:00,65.635,65.708,65.635,65.708,1987.0,BXP
+2023-09-11 09:36:00,65.743,65.767,65.645,65.649,2726.0,BXP
+2023-09-11 09:35:00,65.704,65.767,65.704,65.767,1759.0,BXP
+2023-09-11 09:34:00,65.586,65.718,65.586,65.718,2425.0,BXP
+2023-09-11 09:33:00,65.487,65.6,65.487,65.6,746.0,BXP
+2023-09-11 09:32:00,65.694,65.757,65.689,65.693,1059.0,BXP
+2023-09-11 09:31:00,65.792,65.796,65.679,65.683,5442.0,BXP
+2023-09-11 09:30:00,65.595,65.777,65.517,65.777,13261.0,BXP
+2023-09-11 09:29:00,65.477,65.482,65.477,65.482,2.0,BXP
+2023-09-11 08:02:00,65.477,65.482,65.477,65.482,3.0,BXP
+2023-09-11 06:13:00,64.907,64.911,64.907,64.911,23.0,BXP
+2023-09-11 05:35:00,65.468,65.482,65.468,65.482,4.0,BXP
diff --git a/data/BXRX_2023_10_3.csv b/data/BXRX_2023_10_3.csv
new file mode 100644
index 000000000..ea2594a2d
--- /dev/null
+++ b/data/BXRX_2023_10_3.csv
@@ -0,0 +1,2831 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 17:48:00,0.333,0.333,0.333,0.333,10.0,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 17:06:00,0.348,0.348,0.348,0.348,112.0,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 14:56:00,0.365,0.365,0.365,0.365,5771.0,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 14:19:00,0.367,0.368,0.367,0.368,5037.0,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 12:07:00,0.351,0.352,0.346,0.349,19789.0,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 11:52:00,0.351,0.355,0.352,0.352,1833.0,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 10:49:00,0.331,0.332,0.331,0.333,1434.0,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 09:52:00,0.331,0.334,0.33,0.333,24468.0,BXRX
+2023-10-02 09:51:00,0.335,0.334,0.331,0.335,7920.0,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 09:44:00,0.341,0.346,0.341,0.346,1600.0,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 09:17:00,0.337,0.337,0.335,0.336,14067.0,BXRX
+2023-10-02 09:16:00,0.337,0.337,0.332,0.332,3400.0,BXRX
+2023-10-02 09:15:00,0.332,0.337,0.332,0.332,6077.0,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 08:59:00,0.354,0.354,0.354,0.354,4968.0,BXRX
+2023-10-02 08:58:00,0.357,0.36,0.357,0.358,1649.0,BXRX
+2023-10-02 08:57:00,0.354,0.354,0.354,0.354,5400.0,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 08:53:00,0.359,0.359,0.359,0.359,200.0,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 08:04:00,0.364,0.363,0.363,0.363,4385.0,BXRX
+2023-10-02 08:03:00,0.411,0.411,0.363,0.386,2032.0,BXRX
+2023-10-02 08:02:00,0.387,0.41,0.369,0.37,2191.0,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 07:37:00,0.365,0.364,0.362,0.362,1720.0,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 05:21:00,0.373,0.372,0.372,0.373,5.0,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 04:20:00,0.373,0.372,0.37,0.37,110.0,BXRX
+2023-10-02 04:18:00,0.373,0.372,0.373,0.373,8.0,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 04:12:00,0.377,0.377,0.376,0.376,1631.0,BXRX
+2023-10-02 04:11:00,0.376,0.375,0.376,0.376,1.0,BXRX
+2023-10-02 04:10:00,0.377,0.377,0.377,0.377,2.0,BXRX
+2023-10-02 04:06:00,0.376,0.377,0.376,0.377,31.0,BXRX
+2023-10-02 04:04:00,0.377,0.38,0.376,0.376,93.0,BXRX
+2023-10-02 04:03:00,0.376,0.375,0.376,0.376,1.0,BXRX
+2023-10-02 04:02:00,0.376,0.375,0.376,0.376,50.0,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 19:47:00,0.375,0.374,0.375,0.375,500.0,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 19:33:00,0.397,0.396,0.397,0.397,300.0,BXRX
+2023-09-29 19:28:00,0.397,0.396,0.397,0.397,7.0,BXRX
+2023-09-29 19:27:00,0.397,0.396,0.397,0.397,3850.0,BXRX
+2023-09-29 19:26:00,0.4,0.4,0.4,0.4,30.0,BXRX
+2023-09-29 19:24:00,0.397,0.397,0.397,0.397,4215.0,BXRX
+2023-09-29 19:21:00,0.397,0.396,0.397,0.397,50.0,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 19:10:00,0.397,0.396,0.397,0.397,3.0,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 18:55:00,0.397,0.397,0.397,0.397,2000.0,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 18:03:00,0.385,0.387,0.385,0.385,11803.0,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 13:43:00,0.376,0.376,0.375,0.377,1700.0,BXRX
+2023-09-29 13:42:00,0.375,0.376,0.375,0.376,7200.0,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 13:39:00,0.376,0.376,0.376,0.377,29830.0,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 13:33:00,0.372,0.371,0.37,0.372,3423.0,BXRX
+2023-09-29 13:32:00,0.371,0.371,0.365,0.371,17854.0,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 13:22:00,0.371,0.37,0.371,0.371,468.0,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 04:46:00,0.399,0.399,0.399,0.398,52.0,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 04:38:00,0.401,0.401,0.397,0.399,2687.0,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 04:28:00,0.411,0.41,0.406,0.41,3800.0,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
+2023-09-28 19:59:00,0.43,0.45,0.43,0.447,7501.0,BXRX
+2023-09-28 19:58:00,0.44,0.45,0.43,0.43,1375.0,BXRX
+2023-09-28 19:57:00,0.45,0.45,0.45,0.45,15565.0,BXRX
+2023-09-28 19:55:00,0.455,0.455,0.45,0.45,1258.0,BXRX
+2023-09-28 19:54:00,0.43,0.45,0.43,0.45,1676.0,BXRX
+2023-09-28 19:52:00,0.43,0.43,0.43,0.43,5350.0,BXRX
+2023-09-28 19:49:00,0.452,0.452,0.45,0.45,2006.0,BXRX
+2023-09-28 19:47:00,0.451,0.451,0.451,0.451,6500.0,BXRX
+2023-09-28 19:46:00,0.451,0.451,0.451,0.451,430.0,BXRX
+2023-09-28 19:45:00,0.451,0.451,0.451,0.451,420.0,BXRX
+2023-09-28 19:42:00,0.451,0.451,0.451,0.451,1000.0,BXRX
+2023-09-28 19:41:00,0.451,0.452,0.451,0.452,402.0,BXRX
+2023-09-28 19:40:00,0.451,0.451,0.451,0.451,379.0,BXRX
+2023-09-28 19:39:00,0.455,0.455,0.455,0.455,116.0,BXRX
+2023-09-28 19:37:00,0.455,0.455,0.455,0.455,250.0,BXRX
+2023-09-28 19:36:00,0.451,0.455,0.451,0.455,1486.0,BXRX
+2023-09-28 19:35:00,0.451,0.451,0.451,0.451,794.0,BXRX
+2023-09-28 19:32:00,0.458,0.458,0.456,0.458,5022.0,BXRX
+2023-09-28 19:31:00,0.458,0.458,0.456,0.456,56.0,BXRX
+2023-09-28 19:29:00,0.456,0.456,0.456,0.456,7.0,BXRX
+2023-09-28 19:28:00,0.458,0.458,0.458,0.458,520.0,BXRX
+2023-09-28 19:27:00,0.458,0.458,0.458,0.458,30.0,BXRX
+2023-09-28 19:26:00,0.451,0.451,0.451,0.451,5000.0,BXRX
+2023-09-28 19:25:00,0.458,0.458,0.451,0.456,5455.0,BXRX
+2023-09-28 19:24:00,0.458,0.458,0.451,0.451,5165.0,BXRX
+2023-09-28 19:23:00,0.452,0.458,0.452,0.458,250.0,BXRX
+2023-09-28 19:22:00,0.451,0.458,0.451,0.458,21200.0,BXRX
+2023-09-28 19:21:00,0.44,0.454,0.44,0.451,35976.0,BXRX
+2023-09-28 19:20:00,0.45,0.45,0.44,0.44,7595.0,BXRX
+2023-09-28 19:19:00,0.44,0.458,0.44,0.458,26266.0,BXRX
+2023-09-28 19:17:00,0.436,0.438,0.436,0.438,20064.0,BXRX
+2023-09-28 19:16:00,0.436,0.436,0.436,0.436,805.0,BXRX
+2023-09-28 19:15:00,0.436,0.436,0.436,0.436,358.0,BXRX
+2023-09-28 19:14:00,0.436,0.436,0.436,0.436,361.0,BXRX
+2023-09-28 19:13:00,0.436,0.436,0.436,0.436,400.0,BXRX
+2023-09-28 19:11:00,0.426,0.436,0.425,0.436,18375.0,BXRX
+2023-09-28 19:10:00,0.421,0.421,0.421,0.421,2000.0,BXRX
+2023-09-28 19:09:00,0.426,0.426,0.421,0.421,303.0,BXRX
+2023-09-28 19:08:00,0.425,0.424,0.424,0.424,20.0,BXRX
+2023-09-28 19:06:00,0.427,0.427,0.421,0.421,668.0,BXRX
+2023-09-28 19:05:00,0.427,0.428,0.421,0.428,8396.0,BXRX
+2023-09-28 19:04:00,0.43,0.43,0.421,0.421,66.0,BXRX
+2023-09-28 19:03:00,0.428,0.428,0.426,0.426,470.0,BXRX
+2023-09-28 19:02:00,0.44,0.44,0.44,0.44,1.0,BXRX
+2023-09-28 18:58:00,0.44,0.44,0.44,0.44,500.0,BXRX
+2023-09-28 18:57:00,0.42,0.429,0.42,0.429,6369.0,BXRX
+2023-09-28 18:56:00,0.42,0.42,0.42,0.42,2000.0,BXRX
+2023-09-28 18:55:00,0.419,0.419,0.419,0.419,1000.0,BXRX
+2023-09-28 18:54:00,0.42,0.42,0.412,0.414,731.0,BXRX
+2023-09-28 18:53:00,0.429,0.429,0.412,0.412,12841.0,BXRX
+2023-09-28 18:49:00,0.43,0.43,0.43,0.43,35.0,BXRX
+2023-09-28 18:48:00,0.43,0.43,0.413,0.413,1213.0,BXRX
+2023-09-28 18:47:00,0.413,0.43,0.413,0.43,6057.0,BXRX
+2023-09-28 18:45:00,0.413,0.413,0.412,0.412,14330.0,BXRX
+2023-09-28 18:44:00,0.413,0.417,0.412,0.417,647.0,BXRX
+2023-09-28 18:43:00,0.42,0.42,0.412,0.412,3343.0,BXRX
+2023-09-28 18:42:00,0.42,0.42,0.42,0.42,19377.0,BXRX
+2023-09-28 18:40:00,0.43,0.43,0.42,0.42,296.0,BXRX
+2023-09-28 18:39:00,0.43,0.43,0.43,0.43,1000.0,BXRX
+2023-09-28 18:37:00,0.413,0.433,0.412,0.43,22794.0,BXRX
+2023-09-28 18:36:00,0.413,0.42,0.412,0.42,1815.0,BXRX
+2023-09-28 18:35:00,0.413,0.413,0.413,0.413,268.0,BXRX
+2023-09-28 18:34:00,0.42,0.42,0.412,0.413,5703.0,BXRX
+2023-09-28 18:33:00,0.413,0.413,0.412,0.412,1750.0,BXRX
+2023-09-28 18:32:00,0.413,0.413,0.413,0.413,1.0,BXRX
+2023-09-28 18:31:00,0.42,0.42,0.419,0.419,31729.0,BXRX
+2023-09-28 18:30:00,0.413,0.419,0.412,0.412,857.0,BXRX
+2023-09-28 18:29:00,0.42,0.42,0.412,0.412,117.0,BXRX
+2023-09-28 18:28:00,0.412,0.42,0.412,0.42,12475.0,BXRX
+2023-09-28 18:27:00,0.42,0.42,0.412,0.412,13550.0,BXRX
+2023-09-28 18:26:00,0.42,0.423,0.42,0.42,4525.0,BXRX
+2023-09-28 18:25:00,0.421,0.425,0.42,0.42,7486.0,BXRX
+2023-09-28 18:24:00,0.421,0.421,0.421,0.421,788.0,BXRX
+2023-09-28 18:23:00,0.421,0.421,0.421,0.421,1222.0,BXRX
+2023-09-28 18:22:00,0.424,0.424,0.423,0.423,27.0,BXRX
+2023-09-28 18:21:00,0.421,0.421,0.421,0.421,583.0,BXRX
+2023-09-28 18:20:00,0.421,0.427,0.421,0.427,9960.0,BXRX
+2023-09-28 18:19:00,0.421,0.421,0.421,0.421,806.0,BXRX
+2023-09-28 18:18:00,0.428,0.428,0.428,0.428,20.0,BXRX
+2023-09-28 18:16:00,0.425,0.429,0.425,0.429,8640.0,BXRX
+2023-09-28 18:13:00,0.429,0.429,0.425,0.425,1000.0,BXRX
+2023-09-28 18:12:00,0.429,0.429,0.429,0.429,350.0,BXRX
+2023-09-28 18:11:00,0.425,0.425,0.425,0.425,1802.0,BXRX
+2023-09-28 18:10:00,0.425,0.429,0.425,0.429,2000.0,BXRX
+2023-09-28 18:08:00,0.421,0.424,0.421,0.424,988.0,BXRX
+2023-09-28 18:07:00,0.425,0.425,0.421,0.424,5285.0,BXRX
+2023-09-28 18:06:00,0.421,0.425,0.421,0.425,2655.0,BXRX
+2023-09-28 18:05:00,0.421,0.421,0.421,0.421,2179.0,BXRX
+2023-09-28 18:04:00,0.421,0.422,0.421,0.421,7043.0,BXRX
+2023-09-28 18:03:00,0.421,0.422,0.421,0.422,1502.0,BXRX
+2023-09-28 18:02:00,0.421,0.422,0.421,0.422,1500.0,BXRX
+2023-09-28 18:00:00,0.421,0.422,0.421,0.421,3130.0,BXRX
+2023-09-28 17:59:00,0.422,0.422,0.421,0.421,3173.0,BXRX
+2023-09-28 17:58:00,0.421,0.422,0.421,0.422,325.0,BXRX
+2023-09-28 17:57:00,0.42,0.422,0.42,0.422,228.0,BXRX
+2023-09-28 17:56:00,0.421,0.421,0.42,0.42,2818.0,BXRX
+2023-09-28 17:55:00,0.422,0.422,0.422,0.422,355.0,BXRX
+2023-09-28 17:54:00,0.422,0.422,0.422,0.422,5874.0,BXRX
+2023-09-28 17:53:00,0.422,0.422,0.422,0.422,6395.0,BXRX
+2023-09-28 17:52:00,0.422,0.429,0.422,0.422,5983.0,BXRX
+2023-09-28 17:51:00,0.422,0.422,0.422,0.422,4690.0,BXRX
+2023-09-28 17:50:00,0.422,0.425,0.422,0.422,10608.0,BXRX
+2023-09-28 17:49:00,0.422,0.425,0.422,0.422,7185.0,BXRX
+2023-09-28 17:48:00,0.422,0.427,0.422,0.422,12013.0,BXRX
+2023-09-28 17:47:00,0.422,0.429,0.422,0.427,2947.0,BXRX
+2023-09-28 17:46:00,0.427,0.427,0.427,0.427,640.0,BXRX
+2023-09-28 17:45:00,0.422,0.429,0.422,0.422,135.0,BXRX
+2023-09-28 17:44:00,0.422,0.43,0.422,0.429,2811.0,BXRX
+2023-09-28 17:43:00,0.423,0.429,0.422,0.422,5155.0,BXRX
+2023-09-28 17:42:00,0.42,0.422,0.42,0.422,7043.0,BXRX
+2023-09-28 17:41:00,0.422,0.423,0.42,0.42,84020.0,BXRX
+2023-09-28 17:40:00,0.424,0.43,0.422,0.423,17353.0,BXRX
+2023-09-28 17:39:00,0.422,0.433,0.422,0.424,10362.0,BXRX
+2023-09-28 17:38:00,0.43,0.436,0.422,0.429,26391.0,BXRX
+2023-09-28 17:37:00,0.434,0.44,0.43,0.43,70366.0,BXRX
+2023-09-28 17:36:00,0.44,0.44,0.432,0.434,5380.0,BXRX
+2023-09-28 17:35:00,0.445,0.445,0.439,0.439,72874.0,BXRX
+2023-09-28 17:34:00,0.445,0.445,0.445,0.445,3787.0,BXRX
+2023-09-28 17:33:00,0.45,0.45,0.445,0.449,16334.0,BXRX
+2023-09-28 17:32:00,0.452,0.452,0.45,0.45,50337.0,BXRX
+2023-09-28 17:31:00,0.45,0.452,0.45,0.452,185.0,BXRX
+2023-09-28 17:30:00,0.451,0.451,0.45,0.45,4282.0,BXRX
+2023-09-28 17:29:00,0.45,0.45,0.45,0.45,1198.0,BXRX
+2023-09-28 17:28:00,0.45,0.45,0.45,0.45,2075.0,BXRX
+2023-09-28 17:27:00,0.452,0.452,0.45,0.45,6898.0,BXRX
+2023-09-28 17:26:00,0.45,0.452,0.45,0.451,1262.0,BXRX
+2023-09-28 17:25:00,0.45,0.452,0.45,0.451,1924.0,BXRX
+2023-09-28 17:24:00,0.45,0.45,0.45,0.45,9248.0,BXRX
+2023-09-28 17:23:00,0.453,0.453,0.45,0.45,1970.0,BXRX
+2023-09-28 17:22:00,0.45,0.452,0.45,0.45,1768.0,BXRX
+2023-09-28 17:21:00,0.453,0.453,0.453,0.453,882.0,BXRX
+2023-09-28 17:20:00,0.453,0.453,0.452,0.453,4469.0,BXRX
+2023-09-28 17:19:00,0.453,0.453,0.45,0.45,1051.0,BXRX
+2023-09-28 17:18:00,0.45,0.453,0.45,0.453,44253.0,BXRX
+2023-09-28 17:17:00,0.451,0.453,0.45,0.45,27000.0,BXRX
+2023-09-28 17:16:00,0.453,0.453,0.451,0.453,6015.0,BXRX
+2023-09-28 17:15:00,0.452,0.452,0.452,0.452,244.0,BXRX
+2023-09-28 17:14:00,0.452,0.458,0.452,0.453,20814.0,BXRX
+2023-09-28 17:13:00,0.452,0.458,0.452,0.458,10091.0,BXRX
+2023-09-28 17:12:00,0.454,0.454,0.453,0.453,6612.0,BXRX
+2023-09-28 17:11:00,0.458,0.458,0.454,0.454,13120.0,BXRX
+2023-09-28 17:10:00,0.458,0.458,0.458,0.458,1.0,BXRX
+2023-09-28 17:09:00,0.454,0.458,0.454,0.458,284.0,BXRX
+2023-09-28 17:08:00,0.458,0.458,0.454,0.454,657.0,BXRX
+2023-09-28 17:07:00,0.455,0.458,0.454,0.454,1731.0,BXRX
+2023-09-28 17:06:00,0.454,0.454,0.454,0.454,199.0,BXRX
+2023-09-28 17:05:00,0.454,0.459,0.454,0.459,3472.0,BXRX
+2023-09-28 17:04:00,0.459,0.459,0.454,0.454,2381.0,BXRX
+2023-09-28 17:03:00,0.455,0.456,0.454,0.454,1230.0,BXRX
+2023-09-28 17:02:00,0.46,0.46,0.454,0.456,20962.0,BXRX
+2023-09-28 17:01:00,0.454,0.46,0.454,0.456,3345.0,BXRX
+2023-09-28 17:00:00,0.454,0.454,0.454,0.454,6986.0,BXRX
+2023-09-28 16:59:00,0.455,0.455,0.454,0.454,2474.0,BXRX
+2023-09-28 16:58:00,0.454,0.454,0.454,0.454,1807.0,BXRX
+2023-09-28 16:57:00,0.454,0.456,0.454,0.454,2316.0,BXRX
+2023-09-28 16:56:00,0.454,0.454,0.454,0.454,6997.0,BXRX
+2023-09-28 16:55:00,0.456,0.464,0.456,0.456,10572.0,BXRX
+2023-09-28 16:54:00,0.456,0.464,0.456,0.456,12215.0,BXRX
+2023-09-28 16:53:00,0.456,0.456,0.454,0.454,18218.0,BXRX
+2023-09-28 16:52:00,0.454,0.456,0.454,0.454,1548.0,BXRX
+2023-09-28 16:51:00,0.454,0.456,0.454,0.456,8690.0,BXRX
+2023-09-28 16:50:00,0.454,0.61,0.454,0.456,8329.0,BXRX
+2023-09-28 16:49:00,0.454,0.456,0.454,0.455,11113.0,BXRX
+2023-09-28 16:48:00,0.455,0.456,0.454,0.456,17080.0,BXRX
+2023-09-28 16:47:00,0.454,0.454,0.454,0.454,4569.0,BXRX
+2023-09-28 16:46:00,0.454,0.459,0.454,0.456,5663.0,BXRX
+2023-09-28 16:45:00,0.454,0.454,0.454,0.454,895.0,BXRX
+2023-09-28 16:44:00,0.459,0.459,0.454,0.454,11738.0,BXRX
+2023-09-28 16:43:00,0.457,0.457,0.457,0.457,4310.0,BXRX
+2023-09-28 16:42:00,0.459,0.46,0.457,0.459,10859.0,BXRX
+2023-09-28 16:41:00,0.457,0.459,0.457,0.459,13684.0,BXRX
+2023-09-28 16:40:00,0.458,0.458,0.457,0.457,6103.0,BXRX
+2023-09-28 16:39:00,0.458,0.458,0.458,0.458,9119.0,BXRX
+2023-09-28 16:38:00,0.458,0.458,0.457,0.457,16278.0,BXRX
+2023-09-28 16:37:00,0.458,0.458,0.457,0.457,5291.0,BXRX
+2023-09-28 16:36:00,0.459,0.459,0.457,0.458,7957.0,BXRX
+2023-09-28 16:35:00,0.458,0.459,0.458,0.459,21950.0,BXRX
+2023-09-28 16:34:00,0.459,0.459,0.458,0.458,2702.0,BXRX
+2023-09-28 16:33:00,0.459,0.459,0.458,0.458,7604.0,BXRX
+2023-09-28 16:32:00,0.459,0.459,0.459,0.459,47383.0,BXRX
+2023-09-28 16:31:00,0.459,0.464,0.459,0.459,33361.0,BXRX
+2023-09-28 16:30:00,0.464,0.464,0.459,0.459,23384.0,BXRX
+2023-09-28 16:29:00,0.466,0.466,0.46,0.46,3633.0,BXRX
+2023-09-28 16:28:00,0.467,0.467,0.46,0.46,8865.0,BXRX
+2023-09-28 16:27:00,0.465,0.465,0.46,0.461,5998.0,BXRX
+2023-09-28 16:26:00,0.467,0.469,0.46,0.464,21406.0,BXRX
+2023-09-28 16:25:00,0.467,0.5,0.467,0.5,24079.0,BXRX
+2023-09-28 16:24:00,0.465,0.469,0.465,0.467,25381.0,BXRX
+2023-09-28 16:23:00,0.46,0.465,0.46,0.465,14730.0,BXRX
+2023-09-28 16:22:00,0.462,0.465,0.46,0.465,15105.0,BXRX
+2023-09-28 16:21:00,0.467,0.467,0.462,0.462,7831.0,BXRX
+2023-09-28 16:20:00,0.467,0.467,0.462,0.467,12703.0,BXRX
+2023-09-28 16:19:00,0.462,0.467,0.462,0.467,8596.0,BXRX
+2023-09-28 16:18:00,0.467,0.467,0.465,0.465,5031.0,BXRX
+2023-09-28 16:17:00,0.465,0.469,0.462,0.462,14179.0,BXRX
+2023-09-28 16:16:00,0.462,0.465,0.462,0.465,1524.0,BXRX
+2023-09-28 16:15:00,0.462,0.462,0.462,0.462,405.0,BXRX
+2023-09-28 16:14:00,0.46,0.465,0.46,0.462,38613.0,BXRX
+2023-09-28 16:13:00,0.465,0.465,0.454,0.465,9308.0,BXRX
+2023-09-28 16:12:00,0.452,0.454,0.452,0.454,24889.0,BXRX
+2023-09-28 16:11:00,0.455,0.469,0.452,0.455,27930.0,BXRX
+2023-09-28 16:10:00,0.461,0.46,0.452,0.46,22163.0,BXRX
+2023-09-28 16:09:00,0.461,0.461,0.461,0.46,2609.0,BXRX
+2023-09-28 16:08:00,0.461,0.461,0.46,0.461,18340.0,BXRX
+2023-09-28 16:07:00,0.461,0.461,0.455,0.46,21284.0,BXRX
+2023-09-28 16:06:00,0.461,0.465,0.46,0.46,7862.0,BXRX
+2023-09-28 16:05:00,0.461,0.468,0.461,0.468,6305.0,BXRX
+2023-09-28 16:04:00,0.469,0.468,0.461,0.461,1324.0,BXRX
+2023-09-28 16:03:00,0.468,0.468,0.46,0.46,25687.0,BXRX
+2023-09-28 16:02:00,0.46,0.468,0.46,0.46,15133.0,BXRX
+2023-09-28 16:01:00,0.46,0.468,0.459,0.46,12232.0,BXRX
+2023-09-28 16:00:00,0.446,0.46,0.446,0.46,67269.0,BXRX
+2023-09-28 15:59:00,0.47,0.472,0.45,0.458,416410.0,BXRX
+2023-09-28 15:58:00,0.471,0.475,0.462,0.472,185888.0,BXRX
+2023-09-28 15:57:00,0.465,0.473,0.465,0.472,178320.0,BXRX
+2023-09-28 15:56:00,0.465,0.466,0.465,0.465,114915.0,BXRX
+2023-09-28 15:55:00,0.467,0.472,0.465,0.465,170811.0,BXRX
+2023-09-28 15:54:00,0.471,0.472,0.467,0.467,96977.0,BXRX
+2023-09-28 15:53:00,0.469,0.477,0.469,0.472,79858.0,BXRX
+2023-09-28 15:52:00,0.475,0.475,0.465,0.467,117641.0,BXRX
+2023-09-28 15:51:00,0.467,0.48,0.465,0.473,182539.0,BXRX
+2023-09-28 15:50:00,0.46,0.47,0.46,0.465,133867.0,BXRX
+2023-09-28 15:49:00,0.455,0.46,0.455,0.457,171486.0,BXRX
+2023-09-28 15:48:00,0.463,0.464,0.453,0.455,316947.0,BXRX
+2023-09-28 15:47:00,0.472,0.472,0.462,0.464,59738.0,BXRX
+2023-09-28 15:46:00,0.468,0.477,0.468,0.472,78354.0,BXRX
+2023-09-28 15:45:00,0.47,0.478,0.463,0.468,135128.0,BXRX
+2023-09-28 15:44:00,0.467,0.472,0.461,0.462,253168.0,BXRX
+2023-09-28 15:43:00,0.474,0.474,0.462,0.467,183429.0,BXRX
+2023-09-28 15:42:00,0.473,0.478,0.472,0.474,74555.0,BXRX
+2023-09-28 15:41:00,0.473,0.479,0.472,0.472,79971.0,BXRX
+2023-09-28 15:40:00,0.472,0.48,0.472,0.475,53711.0,BXRX
+2023-09-28 15:39:00,0.48,0.48,0.47,0.472,109630.0,BXRX
+2023-09-28 15:38:00,0.481,0.484,0.467,0.47,100869.0,BXRX
+2023-09-28 15:37:00,0.488,0.488,0.481,0.481,17596.0,BXRX
+2023-09-28 15:36:00,0.475,0.487,0.475,0.487,83641.0,BXRX
+2023-09-28 15:35:00,0.484,0.484,0.475,0.476,133925.0,BXRX
+2023-09-28 15:34:00,0.485,0.488,0.484,0.484,85167.0,BXRX
+2023-09-28 15:33:00,0.485,0.488,0.484,0.488,83328.0,BXRX
+2023-09-28 15:32:00,0.482,0.488,0.481,0.484,29726.0,BXRX
+2023-09-28 15:31:00,0.483,0.488,0.473,0.488,148528.0,BXRX
+2023-09-28 15:30:00,0.49,0.492,0.482,0.488,94067.0,BXRX
+2023-09-28 15:29:00,0.48,0.491,0.48,0.487,224364.0,BXRX
+2023-09-28 15:28:00,0.47,0.483,0.469,0.481,98056.0,BXRX
+2023-09-28 15:27:00,0.465,0.482,0.465,0.47,229785.0,BXRX
+2023-09-28 15:26:00,0.485,0.488,0.465,0.465,358623.0,BXRX
+2023-09-28 15:25:00,0.493,0.493,0.48,0.484,174756.0,BXRX
+2023-09-28 15:24:00,0.487,0.498,0.485,0.497,322069.0,BXRX
+2023-09-28 15:23:00,0.478,0.49,0.477,0.488,255627.0,BXRX
+2023-09-28 15:22:00,0.478,0.489,0.477,0.478,600089.0,BXRX
+2023-09-28 15:21:00,0.48,0.485,0.466,0.477,426359.0,BXRX
+2023-09-28 15:20:00,0.48,0.489,0.458,0.48,955624.0,BXRX
+2023-09-28 15:19:00,0.575,0.594,0.46,0.48,2038143.0,BXRX
+2023-09-28 15:18:00,0.582,0.596,0.57,0.58,1272006.0,BXRX
+2023-09-28 15:17:00,0.57,0.59,0.561,0.587,543227.0,BXRX
+2023-09-28 15:16:00,0.57,0.589,0.54,0.573,745320.0,BXRX
+2023-09-28 15:15:00,0.543,0.57,0.543,0.57,582025.0,BXRX
+2023-09-28 15:14:00,0.54,0.55,0.535,0.546,112844.0,BXRX
+2023-09-28 15:13:00,0.534,0.542,0.534,0.535,35382.0,BXRX
+2023-09-28 15:12:00,0.543,0.55,0.533,0.537,135561.0,BXRX
+2023-09-28 15:11:00,0.537,0.55,0.535,0.541,126335.0,BXRX
+2023-09-28 15:10:00,0.528,0.537,0.527,0.537,145957.0,BXRX
+2023-09-28 15:09:00,0.529,0.53,0.522,0.529,46202.0,BXRX
+2023-09-28 15:08:00,0.529,0.53,0.527,0.53,8012.0,BXRX
+2023-09-28 15:07:00,0.53,0.532,0.527,0.53,42317.0,BXRX
+2023-09-28 15:06:00,0.53,0.533,0.527,0.53,17546.0,BXRX
+2023-09-28 15:05:00,0.525,0.533,0.525,0.53,79070.0,BXRX
+2023-09-28 15:04:00,0.53,0.53,0.525,0.53,18557.0,BXRX
+2023-09-28 15:03:00,0.53,0.534,0.53,0.53,25181.0,BXRX
+2023-09-28 15:02:00,0.524,0.534,0.522,0.53,53522.0,BXRX
+2023-09-28 15:01:00,0.534,0.534,0.522,0.522,123969.0,BXRX
+2023-09-28 15:00:00,0.531,0.535,0.531,0.534,68007.0,BXRX
+2023-09-28 14:59:00,0.535,0.535,0.53,0.53,40793.0,BXRX
+2023-09-28 14:58:00,0.537,0.537,0.531,0.531,23933.0,BXRX
+2023-09-28 14:57:00,0.539,0.539,0.53,0.53,42838.0,BXRX
+2023-09-28 14:56:00,0.536,0.539,0.534,0.537,68755.0,BXRX
+2023-09-28 14:55:00,0.53,0.535,0.53,0.535,34523.0,BXRX
+2023-09-28 14:54:00,0.528,0.531,0.528,0.53,31405.0,BXRX
+2023-09-28 14:53:00,0.53,0.531,0.528,0.528,24514.0,BXRX
+2023-09-28 14:52:00,0.53,0.536,0.528,0.532,36512.0,BXRX
+2023-09-28 14:51:00,0.536,0.536,0.527,0.527,137490.0,BXRX
+2023-09-28 14:50:00,0.539,0.539,0.536,0.536,147242.0,BXRX
+2023-09-28 14:49:00,0.536,0.54,0.536,0.539,47810.0,BXRX
+2023-09-28 14:48:00,0.54,0.54,0.536,0.536,18431.0,BXRX
+2023-09-28 14:47:00,0.545,0.545,0.539,0.54,79371.0,BXRX
+2023-09-28 14:46:00,0.549,0.55,0.545,0.545,15600.0,BXRX
+2023-09-28 14:45:00,0.554,0.554,0.545,0.549,42259.0,BXRX
+2023-09-28 14:44:00,0.544,0.554,0.542,0.545,80272.0,BXRX
+2023-09-28 14:43:00,0.545,0.545,0.539,0.545,44946.0,BXRX
+2023-09-28 14:42:00,0.555,0.555,0.536,0.545,216705.0,BXRX
+2023-09-28 14:41:00,0.56,0.56,0.555,0.556,32098.0,BXRX
+2023-09-28 14:40:00,0.559,0.56,0.555,0.56,34407.0,BXRX
+2023-09-28 14:39:00,0.56,0.56,0.555,0.557,69171.0,BXRX
+2023-09-28 14:38:00,0.57,0.57,0.555,0.56,298962.0,BXRX
+2023-09-28 14:37:00,0.559,0.57,0.559,0.57,111360.0,BXRX
+2023-09-28 14:36:00,0.555,0.57,0.555,0.568,517584.0,BXRX
+2023-09-28 14:35:00,0.551,0.555,0.541,0.555,229020.0,BXRX
+2023-09-28 14:34:00,0.549,0.555,0.536,0.555,227644.0,BXRX
+2023-09-28 14:33:00,0.555,0.555,0.544,0.545,312880.0,BXRX
+2023-09-28 14:32:00,0.54,0.565,0.54,0.555,619363.0,BXRX
+2023-09-28 14:31:00,0.534,0.545,0.531,0.543,154633.0,BXRX
+2023-09-28 14:30:00,0.526,0.534,0.52,0.532,48694.0,BXRX
+2023-09-28 14:29:00,0.531,0.535,0.526,0.526,34514.0,BXRX
+2023-09-28 14:28:00,0.52,0.535,0.52,0.531,58406.0,BXRX
+2023-09-28 14:27:00,0.52,0.527,0.52,0.52,42243.0,BXRX
+2023-09-28 14:26:00,0.515,0.52,0.515,0.52,28372.0,BXRX
+2023-09-28 14:25:00,0.52,0.52,0.515,0.519,4698.0,BXRX
+2023-09-28 14:24:00,0.521,0.521,0.51,0.515,81433.0,BXRX
+2023-09-28 14:23:00,0.524,0.524,0.521,0.521,17465.0,BXRX
+2023-09-28 14:22:00,0.524,0.527,0.524,0.524,6033.0,BXRX
+2023-09-28 14:21:00,0.524,0.527,0.524,0.527,16845.0,BXRX
+2023-09-28 14:20:00,0.524,0.524,0.524,0.524,19675.0,BXRX
+2023-09-28 14:19:00,0.528,0.528,0.524,0.524,14804.0,BXRX
+2023-09-28 14:18:00,0.524,0.528,0.521,0.528,40141.0,BXRX
+2023-09-28 14:17:00,0.524,0.528,0.524,0.524,19673.0,BXRX
+2023-09-28 14:16:00,0.53,0.53,0.523,0.528,27358.0,BXRX
+2023-09-28 14:15:00,0.536,0.536,0.521,0.521,125745.0,BXRX
+2023-09-28 14:14:00,0.536,0.536,0.534,0.535,58598.0,BXRX
+2023-09-28 14:13:00,0.534,0.537,0.534,0.536,83089.0,BXRX
+2023-09-28 14:12:00,0.545,0.547,0.53,0.54,113112.0,BXRX
+2023-09-28 14:11:00,0.528,0.545,0.528,0.542,217366.0,BXRX
+2023-09-28 14:10:00,0.533,0.533,0.528,0.528,52085.0,BXRX
+2023-09-28 14:09:00,0.532,0.534,0.525,0.533,26023.0,BXRX
+2023-09-28 14:08:00,0.532,0.537,0.525,0.534,87090.0,BXRX
+2023-09-28 14:07:00,0.538,0.54,0.53,0.535,243261.0,BXRX
+2023-09-28 14:06:00,0.529,0.54,0.529,0.535,207701.0,BXRX
+2023-09-28 14:05:00,0.53,0.53,0.523,0.526,34802.0,BXRX
+2023-09-28 14:04:00,0.522,0.535,0.521,0.529,191080.0,BXRX
+2023-09-28 14:03:00,0.52,0.521,0.516,0.521,29991.0,BXRX
+2023-09-28 14:02:00,0.524,0.524,0.517,0.52,27358.0,BXRX
+2023-09-28 14:01:00,0.517,0.525,0.517,0.521,52326.0,BXRX
+2023-09-28 14:00:00,0.527,0.527,0.52,0.521,31188.0,BXRX
+2023-09-28 13:59:00,0.52,0.527,0.517,0.52,12201.0,BXRX
+2023-09-28 13:58:00,0.52,0.52,0.517,0.52,37366.0,BXRX
+2023-09-28 13:57:00,0.52,0.525,0.518,0.52,54251.0,BXRX
+2023-09-28 13:56:00,0.512,0.518,0.511,0.518,84624.0,BXRX
+2023-09-28 13:55:00,0.512,0.512,0.51,0.511,20172.0,BXRX
+2023-09-28 13:54:00,0.514,0.515,0.51,0.511,20562.0,BXRX
+2023-09-28 13:53:00,0.515,0.515,0.51,0.515,19364.0,BXRX
+2023-09-28 13:52:00,0.508,0.52,0.508,0.512,51292.0,BXRX
+2023-09-28 13:51:00,0.515,0.515,0.508,0.508,54870.0,BXRX
+2023-09-28 13:50:00,0.516,0.52,0.508,0.515,68403.0,BXRX
+2023-09-28 13:49:00,0.523,0.528,0.516,0.517,89977.0,BXRX
+2023-09-28 13:48:00,0.527,0.532,0.523,0.525,197722.0,BXRX
+2023-09-28 13:47:00,0.522,0.527,0.52,0.527,29527.0,BXRX
+2023-09-28 13:46:00,0.52,0.523,0.517,0.523,13058.0,BXRX
+2023-09-28 13:45:00,0.522,0.527,0.517,0.52,26583.0,BXRX
+2023-09-28 13:44:00,0.522,0.526,0.516,0.521,15916.0,BXRX
+2023-09-28 13:43:00,0.52,0.525,0.515,0.522,30232.0,BXRX
+2023-09-28 13:42:00,0.52,0.525,0.515,0.52,27631.0,BXRX
+2023-09-28 13:41:00,0.515,0.525,0.515,0.515,151441.0,BXRX
+2023-09-28 13:40:00,0.519,0.52,0.518,0.519,7263.0,BXRX
+2023-09-28 13:39:00,0.515,0.52,0.514,0.519,30284.0,BXRX
+2023-09-28 13:38:00,0.515,0.519,0.514,0.514,41005.0,BXRX
+2023-09-28 13:37:00,0.522,0.522,0.515,0.519,14963.0,BXRX
+2023-09-28 13:36:00,0.521,0.522,0.51,0.518,185548.0,BXRX
+2023-09-28 13:35:00,0.523,0.523,0.52,0.521,14614.0,BXRX
+2023-09-28 13:34:00,0.521,0.528,0.521,0.527,6222.0,BXRX
+2023-09-28 13:33:00,0.529,0.53,0.521,0.529,15943.0,BXRX
+2023-09-28 13:32:00,0.532,0.532,0.519,0.521,114366.0,BXRX
+2023-09-28 13:31:00,0.53,0.532,0.52,0.532,49207.0,BXRX
+2023-09-28 13:30:00,0.537,0.54,0.52,0.531,305553.0,BXRX
+2023-09-28 13:29:00,0.523,0.545,0.523,0.537,333981.0,BXRX
+2023-09-28 13:28:00,0.505,0.535,0.5,0.523,627419.0,BXRX
+2023-09-28 13:27:00,0.508,0.508,0.5,0.501,395622.0,BXRX
+2023-09-28 13:26:00,0.51,0.51,0.506,0.508,10616.0,BXRX
+2023-09-28 13:25:00,0.51,0.51,0.505,0.505,85182.0,BXRX
+2023-09-28 13:24:00,0.51,0.51,0.508,0.51,30319.0,BXRX
+2023-09-28 13:23:00,0.51,0.511,0.506,0.511,65569.0,BXRX
+2023-09-28 13:22:00,0.512,0.512,0.501,0.51,197582.0,BXRX
+2023-09-28 13:21:00,0.518,0.518,0.513,0.513,117133.0,BXRX
+2023-09-28 13:20:00,0.518,0.519,0.518,0.518,19571.0,BXRX
+2023-09-28 13:19:00,0.517,0.519,0.517,0.519,13152.0,BXRX
+2023-09-28 13:18:00,0.52,0.522,0.52,0.52,35225.0,BXRX
+2023-09-28 13:17:00,0.517,0.522,0.516,0.52,7554.0,BXRX
+2023-09-28 13:16:00,0.515,0.522,0.515,0.522,236709.0,BXRX
+2023-09-28 13:15:00,0.525,0.525,0.515,0.515,84027.0,BXRX
+2023-09-28 13:14:00,0.521,0.528,0.521,0.525,94628.0,BXRX
+2023-09-28 13:13:00,0.517,0.526,0.515,0.522,89842.0,BXRX
+2023-09-28 13:12:00,0.516,0.519,0.515,0.518,78438.0,BXRX
+2023-09-28 13:11:00,0.521,0.521,0.516,0.516,52665.0,BXRX
+2023-09-28 13:10:00,0.52,0.521,0.517,0.521,52356.0,BXRX
+2023-09-28 13:09:00,0.524,0.526,0.52,0.521,21782.0,BXRX
+2023-09-28 13:08:00,0.518,0.528,0.515,0.524,64503.0,BXRX
+2023-09-28 13:07:00,0.525,0.526,0.515,0.517,53900.0,BXRX
+2023-09-28 13:06:00,0.523,0.526,0.519,0.523,78714.0,BXRX
+2023-09-28 13:05:00,0.515,0.53,0.515,0.527,190134.0,BXRX
+2023-09-28 13:04:00,0.528,0.529,0.515,0.515,264241.0,BXRX
+2023-09-28 13:03:00,0.533,0.535,0.525,0.525,110894.0,BXRX
+2023-09-28 13:02:00,0.531,0.535,0.53,0.531,63535.0,BXRX
+2023-09-28 13:01:00,0.532,0.535,0.525,0.531,113039.0,BXRX
+2023-09-28 13:00:00,0.523,0.536,0.523,0.532,49407.0,BXRX
+2023-09-28 12:59:00,0.536,0.539,0.522,0.523,192749.0,BXRX
+2023-09-28 12:58:00,0.536,0.539,0.53,0.536,195374.0,BXRX
+2023-09-28 12:57:00,0.548,0.548,0.53,0.54,369994.0,BXRX
+2023-09-28 12:56:00,0.561,0.565,0.547,0.547,326059.0,BXRX
+2023-09-28 12:55:00,0.552,0.561,0.551,0.561,202970.0,BXRX
+2023-09-28 12:54:00,0.566,0.568,0.552,0.557,140367.0,BXRX
+2023-09-28 12:53:00,0.57,0.57,0.556,0.568,139008.0,BXRX
+2023-09-28 12:52:00,0.569,0.58,0.551,0.561,639347.0,BXRX
+2023-09-28 12:51:00,0.541,0.57,0.54,0.569,569609.0,BXRX
+2023-09-28 12:50:00,0.526,0.549,0.521,0.549,283940.0,BXRX
+2023-09-28 12:49:00,0.525,0.53,0.52,0.526,69659.0,BXRX
+2023-09-28 12:48:00,0.52,0.529,0.517,0.523,23697.0,BXRX
+2023-09-28 12:47:00,0.516,0.529,0.516,0.521,154233.0,BXRX
+2023-09-28 12:46:00,0.518,0.519,0.514,0.516,25827.0,BXRX
+2023-09-28 12:45:00,0.516,0.52,0.514,0.518,43997.0,BXRX
+2023-09-28 12:44:00,0.52,0.52,0.512,0.516,40478.0,BXRX
+2023-09-28 12:43:00,0.515,0.52,0.515,0.52,20280.0,BXRX
+2023-09-28 12:42:00,0.515,0.523,0.515,0.515,37263.0,BXRX
+2023-09-28 12:41:00,0.519,0.519,0.512,0.516,43060.0,BXRX
+2023-09-28 12:40:00,0.521,0.521,0.519,0.519,71324.0,BXRX
+2023-09-28 12:39:00,0.522,0.528,0.515,0.523,68894.0,BXRX
+2023-09-28 12:38:00,0.531,0.531,0.521,0.522,17416.0,BXRX
+2023-09-28 12:37:00,0.534,0.534,0.528,0.53,115866.0,BXRX
+2023-09-28 12:36:00,0.517,0.538,0.516,0.534,302426.0,BXRX
+2023-09-28 12:35:00,0.515,0.52,0.512,0.518,54429.0,BXRX
+2023-09-28 12:34:00,0.518,0.519,0.512,0.515,72453.0,BXRX
+2023-09-28 12:33:00,0.51,0.52,0.51,0.52,92998.0,BXRX
+2023-09-28 12:32:00,0.502,0.519,0.501,0.516,163597.0,BXRX
+2023-09-28 12:31:00,0.515,0.519,0.501,0.501,480166.0,BXRX
+2023-09-28 12:30:00,0.52,0.52,0.514,0.515,72181.0,BXRX
+2023-09-28 12:29:00,0.526,0.526,0.52,0.52,74690.0,BXRX
+2023-09-28 12:28:00,0.523,0.529,0.523,0.523,18198.0,BXRX
+2023-09-28 12:27:00,0.52,0.529,0.515,0.525,143444.0,BXRX
+2023-09-28 12:26:00,0.52,0.526,0.52,0.52,101166.0,BXRX
+2023-09-28 12:25:00,0.526,0.529,0.52,0.526,64049.0,BXRX
+2023-09-28 12:24:00,0.529,0.53,0.526,0.526,36172.0,BXRX
+2023-09-28 12:23:00,0.524,0.538,0.523,0.529,79527.0,BXRX
+2023-09-28 12:22:00,0.534,0.538,0.522,0.526,276254.0,BXRX
+2023-09-28 12:21:00,0.534,0.535,0.531,0.534,67684.0,BXRX
+2023-09-28 12:20:00,0.536,0.539,0.531,0.535,76488.0,BXRX
+2023-09-28 12:19:00,0.535,0.54,0.535,0.539,69640.0,BXRX
+2023-09-28 12:18:00,0.542,0.55,0.531,0.535,104878.0,BXRX
+2023-09-28 12:17:00,0.543,0.55,0.54,0.55,113657.0,BXRX
+2023-09-28 12:16:00,0.531,0.552,0.531,0.544,274685.0,BXRX
+2023-09-28 12:15:00,0.515,0.539,0.515,0.531,219219.0,BXRX
+2023-09-28 12:14:00,0.522,0.522,0.51,0.515,366970.0,BXRX
+2023-09-28 12:13:00,0.531,0.531,0.521,0.522,110264.0,BXRX
+2023-09-28 12:12:00,0.535,0.54,0.53,0.531,142157.0,BXRX
+2023-09-28 12:11:00,0.535,0.542,0.535,0.535,258394.0,BXRX
+2023-09-28 12:10:00,0.542,0.542,0.535,0.535,232148.0,BXRX
+2023-09-28 12:09:00,0.546,0.546,0.536,0.542,64628.0,BXRX
+2023-09-28 12:08:00,0.55,0.55,0.536,0.541,165742.0,BXRX
+2023-09-28 12:07:00,0.537,0.555,0.532,0.552,393006.0,BXRX
+2023-09-28 12:06:00,0.532,0.537,0.531,0.537,82848.0,BXRX
+2023-09-28 12:05:00,0.537,0.537,0.531,0.532,129656.0,BXRX
+2023-09-28 12:04:00,0.536,0.538,0.532,0.537,107841.0,BXRX
+2023-09-28 12:03:00,0.545,0.545,0.535,0.538,149800.0,BXRX
+2023-09-28 12:02:00,0.54,0.545,0.532,0.541,127621.0,BXRX
+2023-09-28 12:01:00,0.544,0.544,0.532,0.54,113395.0,BXRX
+2023-09-28 12:00:00,0.542,0.545,0.537,0.542,101080.0,BXRX
+2023-09-28 11:59:00,0.55,0.55,0.542,0.542,24893.0,BXRX
+2023-09-28 11:58:00,0.541,0.555,0.536,0.552,103127.0,BXRX
+2023-09-28 11:57:00,0.549,0.55,0.54,0.541,50761.0,BXRX
+2023-09-28 11:56:00,0.545,0.56,0.54,0.547,105875.0,BXRX
+2023-09-28 11:55:00,0.53,0.55,0.521,0.54,300222.0,BXRX
+2023-09-28 11:54:00,0.531,0.54,0.53,0.53,266558.0,BXRX
+2023-09-28 11:53:00,0.545,0.548,0.531,0.539,101544.0,BXRX
+2023-09-28 11:52:00,0.545,0.55,0.545,0.548,20151.0,BXRX
+2023-09-28 11:51:00,0.545,0.554,0.545,0.545,55344.0,BXRX
+2023-09-28 11:50:00,0.54,0.554,0.53,0.55,243188.0,BXRX
+2023-09-28 11:49:00,0.549,0.548,0.54,0.54,62424.0,BXRX
+2023-09-28 11:48:00,0.551,0.551,0.54,0.54,122271.0,BXRX
+2023-09-28 11:47:00,0.564,0.564,0.551,0.551,55047.0,BXRX
+2023-09-28 11:46:00,0.566,0.567,0.56,0.564,87468.0,BXRX
+2023-09-28 11:45:00,0.55,0.566,0.54,0.56,181957.0,BXRX
+2023-09-28 11:44:00,0.553,0.553,0.55,0.55,143645.0,BXRX
+2023-09-28 11:43:00,0.538,0.57,0.537,0.557,85746.0,BXRX
+2023-09-28 11:42:00,0.538,0.538,0.531,0.538,66135.0,BXRX
+2023-09-28 11:41:00,0.553,0.556,0.52,0.538,331294.0,BXRX
+2023-09-28 11:40:00,0.563,0.567,0.55,0.556,178613.0,BXRX
+2023-09-28 11:39:00,0.564,0.568,0.563,0.567,82714.0,BXRX
+2023-09-28 11:38:00,0.575,0.578,0.562,0.564,136811.0,BXRX
+2023-09-28 11:37:00,0.585,0.588,0.575,0.575,186669.0,BXRX
+2023-09-28 11:36:00,0.582,0.585,0.577,0.585,81785.0,BXRX
+2023-09-28 11:35:00,0.583,0.583,0.575,0.582,178097.0,BXRX
+2023-09-28 11:34:00,0.568,0.59,0.567,0.583,279686.0,BXRX
+2023-09-28 11:33:00,0.562,0.575,0.562,0.567,277796.0,BXRX
+2023-09-28 11:32:00,0.565,0.568,0.562,0.563,165910.0,BXRX
+2023-09-28 11:31:00,0.564,0.568,0.56,0.567,62629.0,BXRX
+2023-09-28 11:30:00,0.552,0.564,0.552,0.56,160874.0,BXRX
+2023-09-28 11:29:00,0.557,0.558,0.551,0.553,108533.0,BXRX
+2023-09-28 11:28:00,0.567,0.568,0.557,0.557,114040.0,BXRX
+2023-09-28 11:27:00,0.558,0.57,0.558,0.567,87013.0,BXRX
+2023-09-28 11:26:00,0.57,0.575,0.555,0.558,114844.0,BXRX
+2023-09-28 11:25:00,0.565,0.577,0.564,0.57,143084.0,BXRX
+2023-09-28 11:24:00,0.576,0.579,0.56,0.565,337865.0,BXRX
+2023-09-28 11:23:00,0.586,0.588,0.57,0.574,312421.0,BXRX
+2023-09-28 11:22:00,0.591,0.593,0.58,0.585,384065.0,BXRX
+2023-09-28 11:21:00,0.559,0.592,0.558,0.592,594088.0,BXRX
+2023-09-28 11:20:00,0.54,0.568,0.54,0.561,208840.0,BXRX
+2023-09-28 11:19:00,0.541,0.549,0.53,0.549,379948.0,BXRX
+2023-09-28 11:18:00,0.547,0.549,0.541,0.541,118122.0,BXRX
+2023-09-28 11:17:00,0.544,0.549,0.543,0.547,71688.0,BXRX
+2023-09-28 11:16:00,0.555,0.555,0.54,0.549,208027.0,BXRX
+2023-09-28 11:15:00,0.561,0.562,0.55,0.555,715537.0,BXRX
+2023-09-28 11:14:00,0.57,0.572,0.556,0.562,198938.0,BXRX
+2023-09-28 11:13:00,0.556,0.576,0.556,0.57,633705.0,BXRX
+2023-09-28 11:12:00,0.558,0.564,0.556,0.558,141669.0,BXRX
+2023-09-28 11:11:00,0.561,0.566,0.555,0.556,298261.0,BXRX
+2023-09-28 11:10:00,0.554,0.561,0.551,0.56,196488.0,BXRX
+2023-09-28 11:09:00,0.56,0.568,0.551,0.559,326132.0,BXRX
+2023-09-28 11:08:00,0.549,0.562,0.549,0.561,471652.0,BXRX
+2023-09-28 11:07:00,0.548,0.554,0.54,0.55,361570.0,BXRX
+2023-09-28 11:06:00,0.54,0.66,0.532,0.548,320953.0,BXRX
+2023-09-28 11:05:00,0.537,0.543,0.537,0.54,282591.0,BXRX
+2023-09-28 11:04:00,0.519,0.54,0.519,0.537,213349.0,BXRX
+2023-09-28 11:03:00,0.515,0.523,0.505,0.523,442314.0,BXRX
+2023-09-28 11:02:00,0.529,0.53,0.515,0.515,259540.0,BXRX
+2023-09-28 11:01:00,0.546,0.546,0.526,0.526,262039.0,BXRX
+2023-09-28 11:00:00,0.544,0.548,0.54,0.546,350841.0,BXRX
+2023-09-28 10:59:00,0.536,0.545,0.53,0.545,307454.0,BXRX
+2023-09-28 10:58:00,0.534,0.544,0.528,0.536,144244.0,BXRX
+2023-09-28 10:57:00,0.543,0.543,0.528,0.531,282043.0,BXRX
+2023-09-28 10:56:00,0.555,0.558,0.543,0.543,673890.0,BXRX
+2023-09-28 10:55:00,0.542,0.559,0.542,0.554,636102.0,BXRX
+2023-09-28 10:54:00,0.528,0.546,0.526,0.544,692249.0,BXRX
+2023-09-28 10:53:00,0.52,0.528,0.515,0.526,537801.0,BXRX
+2023-09-28 10:52:00,0.532,0.532,0.512,0.52,1198460.0,BXRX
+2023-09-28 10:51:00,0.543,0.543,0.53,0.532,694578.0,BXRX
+2023-09-28 10:50:00,0.568,0.568,0.537,0.543,1111176.0,BXRX
+2023-09-28 10:49:00,0.57,0.579,0.568,0.568,378221.0,BXRX
+2023-09-28 10:48:00,0.568,0.579,0.566,0.57,474463.0,BXRX
+2023-09-28 10:47:00,0.6,0.603,0.563,0.568,967339.0,BXRX
+2023-09-28 10:46:00,0.608,0.625,0.6,0.601,758565.0,BXRX
+2023-09-28 10:45:00,0.608,0.615,0.598,0.608,987644.0,BXRX
+2023-09-28 10:44:00,0.615,0.615,0.605,0.61,283001.0,BXRX
+2023-09-28 10:43:00,0.614,0.619,0.601,0.61,501230.0,BXRX
+2023-09-28 10:42:00,0.6,0.624,0.6,0.618,546276.0,BXRX
+2023-09-28 10:41:00,0.605,0.617,0.583,0.6,1007237.0,BXRX
+2023-09-28 10:40:00,0.64,0.64,0.6,0.615,1077559.0,BXRX
+2023-09-28 10:39:00,0.663,0.67,0.637,0.64,639606.0,BXRX
+2023-09-28 10:38:00,0.682,0.684,0.654,0.663,520016.0,BXRX
+2023-09-28 10:37:00,0.661,0.684,0.65,0.684,791656.0,BXRX
+2023-09-28 10:36:00,0.643,0.669,0.643,0.658,249257.0,BXRX
+2023-09-28 10:35:00,0.66,0.679,0.643,0.647,1029794.0,BXRX
+2023-09-28 10:34:00,0.653,0.67,0.65,0.662,521725.0,BXRX
+2023-09-28 10:33:00,0.671,0.68,0.644,0.651,691659.0,BXRX
+2023-09-28 10:32:00,0.655,0.677,0.652,0.676,920604.0,BXRX
+2023-09-28 10:31:00,0.635,0.669,0.62,0.659,1005199.0,BXRX
+2023-09-28 10:30:00,0.639,0.649,0.633,0.635,703352.0,BXRX
+2023-09-28 10:29:00,0.615,0.64,0.604,0.636,878561.0,BXRX
+2023-09-28 10:28:00,0.61,0.63,0.6,0.616,522749.0,BXRX
+2023-09-28 10:27:00,0.616,0.618,0.59,0.61,532564.0,BXRX
+2023-09-28 10:26:00,0.609,0.62,0.609,0.616,499819.0,BXRX
+2023-09-28 10:25:00,0.615,0.616,0.59,0.609,816603.0,BXRX
+2023-09-28 10:24:00,0.618,0.632,0.611,0.612,947540.0,BXRX
+2023-09-28 10:23:00,0.657,0.67,0.607,0.618,1541915.0,BXRX
+2023-09-28 10:22:00,0.686,0.69,0.657,0.657,843808.0,BXRX
+2023-09-28 10:21:00,0.69,0.7,0.665,0.684,1092285.0,BXRX
+2023-09-28 10:20:00,0.689,0.699,0.67,0.69,1043745.0,BXRX
+2023-09-28 10:19:00,0.655,0.7,0.651,0.688,1932670.0,BXRX
+2023-09-28 10:18:00,0.632,0.66,0.62,0.653,1107169.0,BXRX
+2023-09-28 10:17:00,0.67,0.67,0.631,0.633,849625.0,BXRX
+2023-09-28 10:16:00,0.666,0.68,0.65,0.666,797974.0,BXRX
+2023-09-28 10:15:00,0.663,0.7,0.634,0.665,1706175.0,BXRX
+2023-09-28 10:14:00,0.683,0.69,0.66,0.663,1040663.0,BXRX
+2023-09-28 10:13:00,0.659,0.687,0.65,0.68,1068258.0,BXRX
+2023-09-28 10:12:00,0.69,0.7,0.657,0.657,1831223.0,BXRX
+2023-09-28 10:11:00,0.64,0.7,0.613,0.69,2546789.0,BXRX
+2023-09-28 10:10:00,0.591,0.7,0.581,0.64,3564756.0,BXRX
+2023-09-28 10:09:00,0.55,0.6,0.543,0.592,1755386.0,BXRX
+2023-09-28 10:08:00,0.519,0.55,0.519,0.55,1460726.0,BXRX
+2023-09-28 10:07:00,0.505,0.52,0.505,0.519,974221.0,BXRX
+2023-09-28 10:06:00,0.502,0.512,0.493,0.505,1112848.0,BXRX
+2023-09-28 10:05:00,0.522,0.531,0.5,0.5,1591268.0,BXRX
+2023-09-28 10:04:00,0.58,0.58,0.522,0.53,1396913.0,BXRX
+2023-09-28 10:03:00,0.585,0.59,0.573,0.58,496667.0,BXRX
+2023-09-28 10:02:00,0.601,0.606,0.58,0.585,228475.0,BXRX
+2023-09-28 10:01:00,0.59,0.61,0.585,0.605,389933.0,BXRX
+2023-09-28 10:00:00,0.59,0.596,0.573,0.589,601905.0,BXRX
+2023-09-28 09:59:00,0.604,0.62,0.581,0.586,787294.0,BXRX
+2023-09-28 09:58:00,0.6,0.608,0.595,0.601,299395.0,BXRX
+2023-09-28 09:57:00,0.589,0.609,0.585,0.603,479313.0,BXRX
+2023-09-28 09:56:00,0.571,0.594,0.57,0.589,542055.0,BXRX
+2023-09-28 09:55:00,0.595,0.597,0.571,0.571,567154.0,BXRX
+2023-09-28 09:54:00,0.623,0.625,0.588,0.595,866584.0,BXRX
+2023-09-28 09:53:00,0.622,0.639,0.622,0.623,1408270.0,BXRX
+2023-09-28 09:52:00,0.604,0.645,0.602,0.622,1036189.0,BXRX
+2023-09-28 09:51:00,0.596,0.609,0.589,0.602,982149.0,BXRX
+2023-09-28 09:50:00,0.58,0.598,0.572,0.596,877935.0,BXRX
+2023-09-28 09:49:00,0.588,0.589,0.56,0.58,623779.0,BXRX
+2023-09-28 09:48:00,0.577,0.59,0.572,0.585,743821.0,BXRX
+2023-09-28 09:47:00,0.573,0.594,0.562,0.577,1331886.0,BXRX
+2023-09-28 09:46:00,0.622,0.622,0.569,0.573,1371029.0,BXRX
+2023-09-28 09:45:00,0.65,0.65,0.6,0.622,1425597.0,BXRX
+2023-09-28 09:44:00,0.634,0.652,0.632,0.646,1285620.0,BXRX
+2023-09-28 09:43:00,0.678,0.705,0.632,0.639,1999999.0,BXRX
+2023-09-28 09:42:00,0.679,0.689,0.65,0.678,1560112.0,BXRX
+2023-09-28 09:41:00,0.687,0.709,0.668,0.67,1662578.0,BXRX
+2023-09-28 09:40:00,0.729,0.748,0.66,0.684,2437790.0,BXRX
+2023-09-28 09:39:00,0.77,0.78,0.706,0.73,3029702.0,BXRX
+2023-09-28 09:38:00,0.633,0.78,0.63,0.78,3732134.0,BXRX
+2023-09-28 09:37:00,0.625,0.665,0.625,0.637,2740807.0,BXRX
+2023-09-28 09:36:00,0.579,0.635,0.575,0.627,2419072.0,BXRX
+2023-09-28 09:35:00,0.569,0.59,0.56,0.577,878120.0,BXRX
+2023-09-28 09:34:00,0.56,0.57,0.55,0.569,408745.0,BXRX
+2023-09-28 09:33:00,0.56,0.576,0.55,0.56,685896.0,BXRX
+2023-09-28 09:32:00,0.58,0.604,0.546,0.56,1348715.0,BXRX
+2023-09-28 09:31:00,0.542,0.58,0.542,0.58,882945.0,BXRX
+2023-09-28 09:30:00,0.563,0.6,0.532,0.55,1652702.0,BXRX
+2023-09-28 09:29:00,0.57,0.575,0.555,0.565,182238.0,BXRX
+2023-09-28 09:28:00,0.57,0.573,0.567,0.572,36486.0,BXRX
+2023-09-28 09:27:00,0.57,0.573,0.56,0.57,94044.0,BXRX
+2023-09-28 09:26:00,0.574,0.575,0.569,0.571,47857.0,BXRX
+2023-09-28 09:25:00,0.569,0.576,0.563,0.574,39954.0,BXRX
+2023-09-28 09:24:00,0.574,0.576,0.56,0.569,264545.0,BXRX
+2023-09-28 09:23:00,0.574,0.576,0.561,0.574,115142.0,BXRX
+2023-09-28 09:22:00,0.575,0.576,0.542,0.574,118442.0,BXRX
+2023-09-28 09:21:00,0.573,0.577,0.563,0.574,185064.0,BXRX
+2023-09-28 09:20:00,0.578,0.586,0.571,0.574,143465.0,BXRX
+2023-09-28 09:19:00,0.565,0.597,0.565,0.578,354483.0,BXRX
+2023-09-28 09:18:00,0.638,0.64,0.541,0.565,855850.0,BXRX
+2023-09-28 09:17:00,0.68,0.68,0.63,0.637,476987.0,BXRX
+2023-09-28 09:16:00,0.637,0.682,0.632,0.678,677523.0,BXRX
+2023-09-28 09:15:00,0.618,0.66,0.618,0.64,620031.0,BXRX
+2023-09-28 09:14:00,0.619,0.619,0.603,0.615,101374.0,BXRX
+2023-09-28 09:13:00,0.594,0.619,0.594,0.619,165239.0,BXRX
+2023-09-28 09:12:00,0.59,0.595,0.582,0.595,23081.0,BXRX
+2023-09-28 09:11:00,0.593,0.593,0.58,0.59,44543.0,BXRX
+2023-09-28 09:10:00,0.6,0.6,0.585,0.593,61002.0,BXRX
+2023-09-28 09:09:00,0.599,0.6,0.594,0.6,82898.0,BXRX
+2023-09-28 09:08:00,0.588,0.6,0.585,0.599,54265.0,BXRX
+2023-09-28 09:07:00,0.589,0.59,0.583,0.588,42549.0,BXRX
+2023-09-28 09:06:00,0.598,0.6,0.58,0.58,148037.0,BXRX
+2023-09-28 09:05:00,0.587,0.6,0.58,0.592,54422.0,BXRX
+2023-09-28 09:04:00,0.6,0.6,0.58,0.58,233334.0,BXRX
+2023-09-28 09:03:00,0.59,0.609,0.585,0.6,90868.0,BXRX
+2023-09-28 09:02:00,0.59,0.6,0.585,0.59,68230.0,BXRX
+2023-09-28 09:01:00,0.593,0.619,0.59,0.59,139634.0,BXRX
+2023-09-28 09:00:00,0.58,0.596,0.579,0.596,66809.0,BXRX
+2023-09-28 08:59:00,0.59,0.59,0.57,0.58,187526.0,BXRX
+2023-09-28 08:58:00,0.624,0.624,0.588,0.59,170378.0,BXRX
+2023-09-28 08:57:00,0.62,0.63,0.604,0.624,196043.0,BXRX
+2023-09-28 08:56:00,0.61,0.62,0.597,0.616,160389.0,BXRX
+2023-09-28 08:55:00,0.607,0.62,0.6,0.61,87289.0,BXRX
+2023-09-28 08:54:00,0.611,0.623,0.6,0.607,249383.0,BXRX
+2023-09-28 08:53:00,0.61,0.623,0.61,0.61,254594.0,BXRX
+2023-09-28 08:52:00,0.59,0.624,0.59,0.61,209518.0,BXRX
+2023-09-28 08:51:00,0.57,0.598,0.567,0.597,158589.0,BXRX
+2023-09-28 08:50:00,0.605,0.605,0.561,0.57,241182.0,BXRX
+2023-09-28 08:49:00,0.627,0.63,0.601,0.605,270136.0,BXRX
+2023-09-28 08:48:00,0.566,0.63,0.55,0.621,284105.0,BXRX
+2023-09-28 08:47:00,0.55,0.572,0.546,0.564,141465.0,BXRX
+2023-09-28 08:46:00,0.581,0.586,0.541,0.553,254646.0,BXRX
+2023-09-28 08:45:00,0.595,0.6,0.581,0.584,87486.0,BXRX
+2023-09-28 08:44:00,0.603,0.603,0.589,0.595,139633.0,BXRX
+2023-09-28 08:43:00,0.59,0.609,0.589,0.6,181780.0,BXRX
+2023-09-28 08:42:00,0.555,0.6,0.554,0.59,191942.0,BXRX
+2023-09-28 08:41:00,0.557,0.56,0.54,0.554,397012.0,BXRX
+2023-09-28 08:40:00,0.589,0.59,0.552,0.552,223375.0,BXRX
+2023-09-28 08:39:00,0.614,0.62,0.583,0.589,157618.0,BXRX
+2023-09-28 08:38:00,0.65,0.65,0.604,0.614,248571.0,BXRX
+2023-09-28 08:37:00,0.628,0.65,0.622,0.65,335991.0,BXRX
+2023-09-28 08:36:00,0.599,0.63,0.59,0.628,274680.0,BXRX
+2023-09-28 08:35:00,0.57,0.6,0.57,0.6,239851.0,BXRX
+2023-09-28 08:34:00,0.568,0.578,0.553,0.577,203629.0,BXRX
+2023-09-28 08:33:00,0.568,0.57,0.549,0.568,322662.0,BXRX
+2023-09-28 08:32:00,0.6,0.6,0.55,0.568,551342.0,BXRX
+2023-09-28 08:31:00,0.61,0.62,0.59,0.6,230862.0,BXRX
+2023-09-28 08:30:00,0.629,0.64,0.602,0.61,188694.0,BXRX
+2023-09-28 08:29:00,0.596,0.63,0.594,0.629,241283.0,BXRX
+2023-09-28 08:28:00,0.63,0.635,0.592,0.596,288323.0,BXRX
+2023-09-28 08:27:00,0.65,0.65,0.622,0.628,182912.0,BXRX
+2023-09-28 08:26:00,0.638,0.67,0.631,0.65,328542.0,BXRX
+2023-09-28 08:25:00,0.591,0.638,0.59,0.638,411793.0,BXRX
+2023-09-28 08:24:00,0.68,0.68,0.59,0.591,639050.0,BXRX
+2023-09-28 08:23:00,0.7,0.731,0.66,0.68,611639.0,BXRX
+2023-09-28 08:22:00,0.65,0.701,0.65,0.7,394775.0,BXRX
+2023-09-28 08:21:00,0.691,0.701,0.65,0.66,525897.0,BXRX
+2023-09-28 08:20:00,0.65,0.71,0.63,0.695,677429.0,BXRX
+2023-09-28 08:19:00,0.7,0.731,0.628,0.652,891528.0,BXRX
+2023-09-28 08:18:00,0.55,0.7,0.54,0.7,1242610.0,BXRX
+2023-09-28 08:17:00,0.498,0.555,0.498,0.549,429162.0,BXRX
+2023-09-28 08:16:00,0.495,0.5,0.472,0.49,106180.0,BXRX
+2023-09-28 08:15:00,0.499,0.5,0.48,0.496,149332.0,BXRX
+2023-09-28 08:14:00,0.478,0.499,0.47,0.499,154872.0,BXRX
+2023-09-28 08:13:00,0.48,0.48,0.452,0.478,275576.0,BXRX
+2023-09-28 08:12:00,0.533,0.533,0.466,0.479,371216.0,BXRX
+2023-09-28 08:11:00,0.538,0.561,0.525,0.533,568796.0,BXRX
+2023-09-28 08:10:00,0.552,0.56,0.514,0.538,347954.0,BXRX
+2023-09-28 08:09:00,0.499,0.552,0.499,0.552,290616.0,BXRX
+2023-09-28 08:08:00,0.52,0.52,0.473,0.499,329218.0,BXRX
+2023-09-28 08:07:00,0.508,0.528,0.508,0.52,215047.0,BXRX
+2023-09-28 08:06:00,0.529,0.536,0.5,0.509,512067.0,BXRX
+2023-09-28 08:05:00,0.53,0.547,0.5,0.529,428171.0,BXRX
+2023-09-28 08:04:00,0.491,0.534,0.452,0.528,412086.0,BXRX
+2023-09-28 08:03:00,0.45,0.491,0.44,0.49,266871.0,BXRX
+2023-09-28 08:02:00,0.47,0.487,0.424,0.449,240810.0,BXRX
+2023-09-28 08:01:00,0.456,0.477,0.4,0.456,166313.0,BXRX
+2023-09-28 08:00:00,0.335,0.48,0.335,0.43,61566.0,BXRX
+2023-09-28 07:20:00,0.3,0.3,0.3,0.3,200.0,BXRX
+2023-09-28 07:02:00,0.325,0.325,0.325,0.325,8.0,BXRX
+2023-09-27 19:48:00,0.31,0.335,0.31,0.335,5441.0,BXRX
+2023-09-27 19:47:00,0.31,0.31,0.31,0.31,400.0,BXRX
+2023-09-27 19:36:00,0.31,0.31,0.31,0.31,45.0,BXRX
+2023-09-27 19:15:00,0.311,0.311,0.311,0.311,1.0,BXRX
+2023-09-27 19:14:00,0.311,0.311,0.304,0.304,2.0,BXRX
+2023-09-27 16:22:00,0.312,0.312,0.312,0.312,1010.0,BXRX
+2023-09-27 16:17:00,0.312,0.312,0.312,0.312,40.0,BXRX
+2023-09-27 16:00:00,0.305,0.305,0.3,0.3,842.0,BXRX
+2023-09-27 15:56:00,0.305,0.305,0.305,0.305,380.0,BXRX
+2023-09-27 15:54:00,0.31,0.31,0.3,0.3,1235.0,BXRX
+2023-09-27 15:48:00,0.3,0.311,0.3,0.301,1890.0,BXRX
+2023-09-27 15:39:00,0.3,0.3,0.3,0.3,1200.0,BXRX
+2023-09-27 15:35:00,0.3,0.3,0.3,0.3,200.0,BXRX
+2023-09-27 15:34:00,0.3,0.3,0.3,0.3,464.0,BXRX
+2023-09-27 15:33:00,0.3,0.3,0.3,0.3,505.0,BXRX
+2023-09-27 15:30:00,0.3,0.3,0.3,0.3,9202.0,BXRX
+2023-09-27 15:29:00,0.3,0.3,0.3,0.3,2500.0,BXRX
+2023-09-27 15:25:00,0.3,0.3,0.3,0.3,322.0,BXRX
+2023-09-27 15:21:00,0.3,0.3,0.3,0.3,3075.0,BXRX
+2023-09-27 15:20:00,0.3,0.3,0.3,0.3,1848.0,BXRX
+2023-09-27 15:17:00,0.301,0.301,0.3,0.3,200.0,BXRX
+2023-09-27 15:14:00,0.301,0.301,0.301,0.301,100.0,BXRX
+2023-09-27 15:12:00,0.301,0.301,0.301,0.301,600.0,BXRX
+2023-09-27 15:10:00,0.3,0.3,0.3,0.3,200.0,BXRX
+2023-09-27 15:05:00,0.3,0.3,0.3,0.3,130.0,BXRX
+2023-09-27 15:03:00,0.3,0.3,0.3,0.3,1922.0,BXRX
+2023-09-27 15:02:00,0.303,0.303,0.3,0.3,10115.0,BXRX
+2023-09-27 14:28:00,0.303,0.303,0.303,0.303,199.0,BXRX
+2023-09-27 14:18:00,0.302,0.302,0.302,0.302,200.0,BXRX
+2023-09-27 14:09:00,0.309,0.309,0.309,0.309,480.0,BXRX
+2023-09-27 14:01:00,0.309,0.309,0.302,0.302,350.0,BXRX
+2023-09-27 13:48:00,0.302,0.302,0.302,0.302,159.0,BXRX
+2023-09-27 13:39:00,0.309,0.309,0.309,0.309,201.0,BXRX
+2023-09-27 13:36:00,0.302,0.302,0.302,0.302,401.0,BXRX
+2023-09-27 13:29:00,0.309,0.309,0.301,0.301,6804.0,BXRX
+2023-09-27 13:21:00,0.309,0.309,0.309,0.309,600.0,BXRX
+2023-09-27 13:20:00,0.309,0.309,0.309,0.309,300.0,BXRX
+2023-09-27 13:15:00,0.309,0.309,0.309,0.309,234.0,BXRX
+2023-09-27 13:01:00,0.309,0.309,0.309,0.309,1700.0,BXRX
+2023-09-27 12:56:00,0.309,0.309,0.309,0.309,550.0,BXRX
+2023-09-27 12:52:00,0.309,0.309,0.309,0.309,485.0,BXRX
+2023-09-27 12:50:00,0.309,0.309,0.309,0.309,4500.0,BXRX
+2023-09-27 12:46:00,0.309,0.309,0.309,0.309,110.0,BXRX
+2023-09-27 12:42:00,0.309,0.309,0.309,0.309,14596.0,BXRX
+2023-09-27 12:39:00,0.309,0.309,0.309,0.309,7137.0,BXRX
+2023-09-27 12:38:00,0.31,0.31,0.309,0.309,11200.0,BXRX
+2023-09-27 12:37:00,0.31,0.31,0.31,0.31,6403.0,BXRX
+2023-09-27 12:31:00,0.31,0.31,0.31,0.31,100.0,BXRX
+2023-09-27 12:23:00,0.31,0.31,0.31,0.31,200.0,BXRX
+2023-09-27 12:12:00,0.31,0.31,0.31,0.31,2353.0,BXRX
+2023-09-27 12:01:00,0.31,0.31,0.31,0.31,200.0,BXRX
+2023-09-27 12:00:00,0.318,0.318,0.318,0.318,1145.0,BXRX
+2023-09-27 11:58:00,0.318,0.318,0.318,0.318,333.0,BXRX
+2023-09-27 11:49:00,0.317,0.317,0.317,0.317,200.0,BXRX
+2023-09-27 11:45:00,0.31,0.31,0.31,0.31,100.0,BXRX
+2023-09-27 11:27:00,0.31,0.31,0.31,0.31,100.0,BXRX
+2023-09-27 11:25:00,0.31,0.31,0.31,0.31,200.0,BXRX
+2023-09-27 11:23:00,0.311,0.311,0.31,0.31,5536.0,BXRX
+2023-09-27 11:21:00,0.311,0.311,0.311,0.311,100.0,BXRX
+2023-09-27 11:17:00,0.311,0.311,0.311,0.311,2772.0,BXRX
+2023-09-27 11:08:00,0.311,0.311,0.311,0.311,100.0,BXRX
+2023-09-27 11:05:00,0.317,0.317,0.317,0.317,840.0,BXRX
+2023-09-27 11:02:00,0.314,0.314,0.314,0.314,100.0,BXRX
+2023-09-27 11:01:00,0.31,0.31,0.31,0.31,11210.0,BXRX
+2023-09-27 10:59:00,0.312,0.312,0.31,0.31,11900.0,BXRX
+2023-09-27 10:52:00,0.315,0.315,0.315,0.315,100.0,BXRX
+2023-09-27 10:44:00,0.315,0.315,0.315,0.315,120.0,BXRX
+2023-09-27 10:43:00,0.319,0.318,0.312,0.312,3770.0,BXRX
+2023-09-27 10:26:00,0.319,0.319,0.319,0.319,1004.0,BXRX
+2023-09-27 10:25:00,0.319,0.319,0.311,0.311,1200.0,BXRX
+2023-09-27 10:17:00,0.319,0.319,0.319,0.319,358.0,BXRX
+2023-09-27 10:15:00,0.319,0.319,0.311,0.311,3300.0,BXRX
+2023-09-27 10:01:00,0.319,0.319,0.311,0.311,400.0,BXRX
+2023-09-27 09:50:00,0.319,0.319,0.319,0.319,1100.0,BXRX
+2023-09-27 09:47:00,0.311,0.311,0.309,0.309,22800.0,BXRX
+2023-09-27 09:46:00,0.319,0.319,0.31,0.31,1700.0,BXRX
+2023-09-27 09:45:00,0.31,0.314,0.309,0.309,5850.0,BXRX
+2023-09-27 09:44:00,0.31,0.311,0.31,0.311,6300.0,BXRX
+2023-09-27 09:39:00,0.316,0.316,0.316,0.316,2563.0,BXRX
+2023-09-27 09:38:00,0.319,0.319,0.319,0.319,110.0,BXRX
+2023-09-27 09:34:00,0.316,0.316,0.316,0.316,250.0,BXRX
+2023-09-27 09:30:00,0.31,0.31,0.31,0.31,785.0,BXRX
+2023-09-27 09:22:00,0.318,0.318,0.318,0.318,100.0,BXRX
+2023-09-27 09:10:00,0.318,0.318,0.318,0.318,1.0,BXRX
+2023-09-27 09:07:00,0.318,0.318,0.318,0.318,17.0,BXRX
+2023-09-27 08:53:00,0.318,0.318,0.318,0.318,38.0,BXRX
+2023-09-27 08:49:00,0.317,0.317,0.317,0.317,1.0,BXRX
+2023-09-27 08:29:00,0.308,0.308,0.308,0.308,1.0,BXRX
+2023-09-27 08:07:00,0.335,0.335,0.335,0.335,300.0,BXRX
+2023-09-26 19:58:00,0.335,0.335,0.335,0.335,2.0,BXRX
+2023-09-26 19:56:00,0.335,0.335,0.335,0.335,201.0,BXRX
+2023-09-26 19:08:00,0.31,0.31,0.309,0.309,200.0,BXRX
+2023-09-26 19:07:00,0.301,0.301,0.301,0.301,700.0,BXRX
+2023-09-26 19:04:00,0.301,0.301,0.301,0.301,234.0,BXRX
+2023-09-26 18:28:00,0.31,0.31,0.304,0.304,7.0,BXRX
+2023-09-26 17:56:00,0.341,0.341,0.341,0.341,205.0,BXRX
+2023-09-26 17:51:00,0.332,0.332,0.332,0.332,195.0,BXRX
+2023-09-26 17:05:00,0.332,0.332,0.332,0.332,223.0,BXRX
+2023-09-26 17:04:00,0.332,0.332,0.332,0.332,2.0,BXRX
+2023-09-26 17:03:00,0.317,0.331,0.317,0.331,986.0,BXRX
+2023-09-26 17:02:00,0.317,0.317,0.317,0.317,1.0,BXRX
+2023-09-26 16:59:00,0.317,0.317,0.317,0.317,100.0,BXRX
+2023-09-26 16:57:00,0.317,0.317,0.317,0.317,6.0,BXRX
+2023-09-26 16:55:00,0.303,0.302,0.302,0.303,100.0,BXRX
+2023-09-26 16:54:00,0.317,0.317,0.317,0.317,36.0,BXRX
+2023-09-26 16:46:00,0.302,0.302,0.302,0.302,350.0,BXRX
+2023-09-26 16:41:00,0.317,0.317,0.317,0.317,100.0,BXRX
+2023-09-26 16:40:00,0.317,0.317,0.317,0.317,50.0,BXRX
+2023-09-26 16:36:00,0.317,0.317,0.317,0.317,30.0,BXRX
+2023-09-26 16:32:00,0.318,0.318,0.318,0.318,20.0,BXRX
+2023-09-26 16:27:00,0.315,0.315,0.315,0.315,101.0,BXRX
+2023-09-26 16:24:00,0.301,0.301,0.3,0.3,5737.0,BXRX
+2023-09-26 16:23:00,0.306,0.306,0.305,0.305,264.0,BXRX
+2023-09-26 16:14:00,0.31,0.31,0.31,0.31,32.0,BXRX
+2023-09-26 16:13:00,0.306,0.306,0.306,0.306,30.0,BXRX
+2023-09-26 16:01:00,0.31,0.31,0.31,0.31,6000.0,BXRX
+2023-09-26 16:00:00,0.31,0.31,0.31,0.31,3699.0,BXRX
+2023-09-26 15:59:00,0.316,0.316,0.31,0.31,2223.0,BXRX
+2023-09-26 15:55:00,0.32,0.32,0.31,0.31,3560.0,BXRX
+2023-09-26 15:54:00,0.315,0.32,0.31,0.32,3133.0,BXRX
+2023-09-26 15:49:00,0.31,0.31,0.31,0.31,5600.0,BXRX
+2023-09-26 15:48:00,0.311,0.311,0.31,0.31,5714.0,BXRX
+2023-09-26 15:35:00,0.326,0.345,0.31,0.31,11600.0,BXRX
+2023-09-26 15:32:00,0.339,0.345,0.326,0.345,522.0,BXRX
+2023-09-26 15:09:00,0.345,0.345,0.31,0.31,1099.0,BXRX
+2023-09-26 15:07:00,0.335,0.335,0.31,0.31,200.0,BXRX
+2023-09-26 15:06:00,0.31,0.335,0.31,0.335,4683.0,BXRX
+2023-09-26 15:05:00,0.326,0.326,0.31,0.31,18165.0,BXRX
+2023-09-26 15:03:00,0.335,0.335,0.326,0.326,2111.0,BXRX
+2023-09-26 15:01:00,0.326,0.326,0.326,0.326,300.0,BXRX
+2023-09-26 14:57:00,0.326,0.335,0.326,0.335,762.0,BXRX
+2023-09-26 14:31:00,0.311,0.311,0.31,0.31,11751.0,BXRX
+2023-09-26 14:30:00,0.326,0.326,0.31,0.31,17201.0,BXRX
+2023-09-26 14:29:00,0.323,0.326,0.323,0.326,11310.0,BXRX
+2023-09-26 14:24:00,0.33,0.33,0.33,0.33,200.0,BXRX
+2023-09-26 14:23:00,0.332,0.332,0.322,0.322,2201.0,BXRX
+2023-09-26 14:22:00,0.322,0.322,0.32,0.322,9100.0,BXRX
+2023-09-26 14:21:00,0.33,0.337,0.322,0.322,12392.0,BXRX
+2023-09-26 14:20:00,0.34,0.34,0.33,0.33,11135.0,BXRX
+2023-09-26 14:19:00,0.341,0.345,0.34,0.34,7963.0,BXRX
+2023-09-26 14:17:00,0.341,0.341,0.341,0.341,300.0,BXRX
+2023-09-26 14:02:00,0.345,0.345,0.345,0.345,400.0,BXRX
+2023-09-26 13:29:00,0.345,0.345,0.345,0.345,100.0,BXRX
+2023-09-26 13:28:00,0.345,0.345,0.345,0.345,104.0,BXRX
+2023-09-26 13:26:00,0.345,0.345,0.341,0.341,1271.0,BXRX
+2023-09-26 13:25:00,0.345,0.345,0.345,0.345,211.0,BXRX
+2023-09-26 13:10:00,0.343,0.345,0.341,0.345,2733.0,BXRX
+2023-09-26 12:01:00,0.345,0.345,0.345,0.345,100.0,BXRX
+2023-09-26 11:13:00,0.345,0.345,0.345,0.345,230.0,BXRX
+2023-09-26 10:25:00,0.345,0.345,0.345,0.345,100.0,BXRX
+2023-09-26 10:16:00,0.341,0.35,0.341,0.341,2732.0,BXRX
+2023-09-26 09:49:00,0.35,0.35,0.35,0.35,150.0,BXRX
+2023-09-26 09:43:00,0.35,0.35,0.35,0.35,150.0,BXRX
+2023-09-26 09:33:00,0.35,0.35,0.341,0.341,600.0,BXRX
+2023-09-26 09:30:00,0.35,0.35,0.342,0.342,5521.0,BXRX
+2023-09-26 08:54:00,0.35,0.35,0.34,0.34,1300.0,BXRX
+2023-09-26 08:50:00,0.35,0.35,0.35,0.35,1.0,BXRX
+2023-09-26 08:00:00,0.34,0.34,0.34,0.34,1191.0,BXRX
+2023-09-26 07:53:00,0.35,0.35,0.35,0.35,101.0,BXRX
+2023-09-26 07:52:00,0.35,0.35,0.35,0.35,6.0,BXRX
+2023-09-26 07:40:00,0.35,0.35,0.35,0.35,100.0,BXRX
+2023-09-26 04:44:00,0.349,0.349,0.349,0.349,100.0,BXRX
+2023-09-26 04:42:00,0.349,0.349,0.349,0.349,5.0,BXRX
+2023-09-25 19:15:00,0.349,0.349,0.349,0.349,20.0,BXRX
+2023-09-25 17:52:00,0.34,0.34,0.34,0.34,2.0,BXRX
+2023-09-25 17:09:00,0.35,0.35,0.35,0.35,1000.0,BXRX
+2023-09-25 17:07:00,0.341,0.34,0.337,0.337,3000.0,BXRX
+2023-09-25 16:37:00,0.35,0.35,0.35,0.35,1502.0,BXRX
+2023-09-25 16:36:00,0.35,0.35,0.35,0.35,500.0,BXRX
+2023-09-25 16:15:00,0.35,0.35,0.35,0.35,400.0,BXRX
+2023-09-25 16:00:00,0.341,0.349,0.341,0.349,1026.0,BXRX
+2023-09-25 15:59:00,0.341,0.345,0.341,0.341,699.0,BXRX
+2023-09-25 15:57:00,0.349,0.349,0.349,0.349,200.0,BXRX
+2023-09-25 15:45:00,0.348,0.348,0.348,0.348,226.0,BXRX
+2023-09-25 15:39:00,0.35,0.35,0.35,0.35,278.0,BXRX
+2023-09-25 14:34:00,0.341,0.34,0.34,0.341,101.0,BXRX
+2023-09-25 14:33:00,0.35,0.35,0.341,0.341,700.0,BXRX
+2023-09-25 14:18:00,0.33,0.33,0.33,0.33,510.0,BXRX
+2023-09-25 13:59:00,0.35,0.35,0.35,0.35,106.0,BXRX
+2023-09-25 13:54:00,0.33,0.349,0.33,0.349,2400.0,BXRX
+2023-09-25 13:41:00,0.348,0.348,0.348,0.348,153.0,BXRX
+2023-09-25 13:08:00,0.331,0.331,0.331,0.331,115.0,BXRX
+2023-09-25 13:02:00,0.35,0.35,0.35,0.35,796.0,BXRX
+2023-09-25 12:51:00,0.35,0.35,0.35,0.35,352.0,BXRX
+2023-09-25 11:35:00,0.347,0.35,0.34,0.35,1216.0,BXRX
+2023-09-25 11:11:00,0.34,0.34,0.34,0.34,289.0,BXRX
+2023-09-25 11:10:00,0.34,0.34,0.34,0.34,310.0,BXRX
+2023-09-25 10:55:00,0.331,0.349,0.326,0.33,10078.0,BXRX
+2023-09-25 10:44:00,0.339,0.339,0.339,0.339,102.0,BXRX
+2023-09-25 10:43:00,0.328,0.328,0.328,0.328,200.0,BXRX
+2023-09-25 10:39:00,0.349,0.349,0.349,0.349,126.0,BXRX
+2023-09-25 10:38:00,0.35,0.35,0.35,0.35,501.0,BXRX
+2023-09-25 10:37:00,0.338,0.338,0.33,0.33,3100.0,BXRX
+2023-09-25 10:14:00,0.345,0.345,0.345,0.345,227.0,BXRX
+2023-09-25 10:12:00,0.34,0.34,0.331,0.331,1342.0,BXRX
+2023-09-25 10:06:00,0.34,0.349,0.34,0.349,627.0,BXRX
+2023-09-25 09:59:00,0.35,0.349,0.349,0.35,101.0,BXRX
+2023-09-25 09:58:00,0.343,0.349,0.33,0.35,8861.0,BXRX
+2023-09-25 09:32:00,0.331,0.331,0.326,0.326,1600.0,BXRX
+2023-09-25 09:30:00,0.331,0.35,0.331,0.336,13517.0,BXRX
+2023-09-25 08:58:00,0.33,0.33,0.33,0.33,50.0,BXRX
+2023-09-25 08:51:00,0.33,0.33,0.33,0.33,82.0,BXRX
+2023-09-25 08:42:00,0.34,0.34,0.34,0.34,100.0,BXRX
+2023-09-25 08:39:00,0.34,0.34,0.33,0.33,9.0,BXRX
+2023-09-25 08:04:00,0.35,0.35,0.35,0.35,27.0,BXRX
+2023-09-25 07:35:00,0.34,0.34,0.34,0.34,100.0,BXRX
+2023-09-22 18:59:00,0.345,0.345,0.345,0.345,276.0,BXRX
+2023-09-22 17:42:00,0.345,0.345,0.345,0.345,2.0,BXRX
+2023-09-22 16:23:00,0.33,0.33,0.33,0.33,2.0,BXRX
+2023-09-22 16:18:00,0.345,0.345,0.345,0.345,2.0,BXRX
+2023-09-22 16:01:00,0.345,0.345,0.345,0.345,300.0,BXRX
+2023-09-22 16:00:00,0.345,0.349,0.345,0.345,227.0,BXRX
+2023-09-22 15:59:00,0.345,0.345,0.345,0.345,120.0,BXRX
+2023-09-22 15:47:00,0.349,0.349,0.333,0.333,2565.0,BXRX
+2023-09-22 15:32:00,0.341,0.341,0.34,0.34,550.0,BXRX
+2023-09-22 15:05:00,0.342,0.342,0.342,0.342,500.0,BXRX
+2023-09-22 14:22:00,0.341,0.341,0.34,0.34,638.0,BXRX
+2023-09-22 14:05:00,0.341,0.341,0.341,0.341,100.0,BXRX
+2023-09-22 13:55:00,0.342,0.345,0.341,0.341,15604.0,BXRX
+2023-09-22 13:42:00,0.342,0.342,0.342,0.342,525.0,BXRX
+2023-09-22 13:04:00,0.343,0.343,0.343,0.343,200.0,BXRX
+2023-09-22 12:55:00,0.343,0.343,0.34,0.34,300.0,BXRX
+2023-09-22 12:46:00,0.342,0.343,0.341,0.343,400.0,BXRX
+2023-09-22 12:42:00,0.34,0.34,0.34,0.34,300.0,BXRX
+2023-09-22 12:39:00,0.34,0.34,0.34,0.34,262.0,BXRX
+2023-09-22 12:19:00,0.342,0.341,0.34,0.34,1216.0,BXRX
+2023-09-22 12:01:00,0.34,0.34,0.34,0.34,1000.0,BXRX
+2023-09-22 11:19:00,0.345,0.345,0.345,0.345,138.0,BXRX
+2023-09-22 11:04:00,0.34,0.34,0.34,0.34,241.0,BXRX
+2023-09-22 10:59:00,0.348,0.348,0.348,0.348,300.0,BXRX
+2023-09-22 10:45:00,0.34,0.34,0.34,0.34,100.0,BXRX
+2023-09-22 10:30:00,0.35,0.35,0.35,0.35,800.0,BXRX
+2023-09-22 10:26:00,0.35,0.35,0.35,0.35,101.0,BXRX
+2023-09-22 10:25:00,0.349,0.349,0.34,0.34,9966.0,BXRX
+2023-09-22 10:15:00,0.349,0.349,0.349,0.349,1200.0,BXRX
+2023-09-22 10:11:00,0.35,0.35,0.341,0.341,2740.0,BXRX
+2023-09-22 10:07:00,0.35,0.35,0.341,0.341,600.0,BXRX
+2023-09-22 10:06:00,0.349,0.35,0.349,0.35,400.0,BXRX
+2023-09-22 10:05:00,0.345,0.349,0.345,0.349,4200.0,BXRX
+2023-09-22 10:03:00,0.349,0.349,0.341,0.341,1200.0,BXRX
+2023-09-22 10:01:00,0.349,0.349,0.349,0.349,900.0,BXRX
+2023-09-22 10:00:00,0.345,0.35,0.345,0.35,400.0,BXRX
+2023-09-22 09:59:00,0.342,0.345,0.342,0.345,200.0,BXRX
+2023-09-22 09:58:00,0.342,0.345,0.34,0.341,1000.0,BXRX
+2023-09-22 09:57:00,0.339,0.34,0.339,0.34,4845.0,BXRX
+2023-09-22 09:56:00,0.345,0.345,0.326,0.326,800.0,BXRX
+2023-09-22 09:55:00,0.345,0.345,0.345,0.345,500.0,BXRX
+2023-09-22 09:54:00,0.325,0.345,0.325,0.345,600.0,BXRX
+2023-09-22 09:52:00,0.344,0.344,0.344,0.344,700.0,BXRX
+2023-09-22 09:51:00,0.327,0.344,0.327,0.327,800.0,BXRX
+2023-09-22 09:49:00,0.344,0.344,0.327,0.327,900.0,BXRX
+2023-09-22 09:48:00,0.345,0.345,0.345,0.345,510.0,BXRX
+2023-09-22 09:47:00,0.345,0.345,0.345,0.345,411.0,BXRX
+2023-09-22 09:46:00,0.335,0.345,0.335,0.345,500.0,BXRX
+2023-09-22 09:45:00,0.335,0.338,0.335,0.338,300.0,BXRX
+2023-09-22 09:44:00,0.338,0.338,0.335,0.335,400.0,BXRX
+2023-09-22 09:43:00,0.338,0.338,0.338,0.338,400.0,BXRX
+2023-09-22 09:42:00,0.335,0.338,0.327,0.327,721.0,BXRX
+2023-09-22 09:37:00,0.335,0.335,0.335,0.335,155.0,BXRX
+2023-09-22 09:34:00,0.338,0.338,0.338,0.338,468.0,BXRX
+2023-09-22 09:32:00,0.335,0.338,0.327,0.335,1200.0,BXRX
+2023-09-22 09:30:00,0.339,0.339,0.339,0.339,1944.0,BXRX
+2023-09-22 09:20:00,0.34,0.34,0.34,0.34,24.0,BXRX
+2023-09-22 09:19:00,0.34,0.34,0.33,0.34,88.0,BXRX
+2023-09-22 09:18:00,0.34,0.34,0.34,0.34,25.0,BXRX
+2023-09-22 08:33:00,0.335,0.335,0.335,0.335,100.0,BXRX
+2023-09-22 08:29:00,0.34,0.34,0.34,0.34,20.0,BXRX
+2023-09-22 08:27:00,0.326,0.326,0.326,0.326,23.0,BXRX
+2023-09-22 08:24:00,0.34,0.34,0.34,0.34,30.0,BXRX
+2023-09-22 08:22:00,0.33,0.33,0.33,0.33,23.0,BXRX
+2023-09-22 08:12:00,0.328,0.328,0.326,0.326,1432.0,BXRX
+2023-09-22 08:11:00,0.33,0.335,0.33,0.335,20.0,BXRX
+2023-09-22 07:43:00,0.325,0.33,0.325,0.33,200.0,BXRX
+2023-09-22 05:11:00,0.324,0.324,0.323,0.324,88.0,BXRX
+2023-09-22 05:08:00,0.355,0.355,0.355,0.355,100.0,BXRX
+2023-09-21 19:58:00,0.335,0.335,0.335,0.335,17.0,BXRX
+2023-09-21 19:54:00,0.321,0.321,0.32,0.32,99.0,BXRX
+2023-09-21 19:19:00,0.335,0.335,0.335,0.335,5.0,BXRX
+2023-09-21 19:04:00,0.323,0.335,0.323,0.335,143.0,BXRX
+2023-09-21 18:50:00,0.335,0.335,0.335,0.335,12.0,BXRX
+2023-09-21 18:43:00,0.335,0.335,0.335,0.335,5.0,BXRX
+2023-09-21 18:33:00,0.335,0.335,0.335,0.335,12.0,BXRX
+2023-09-21 17:56:00,0.323,0.335,0.323,0.335,1500.0,BXRX
+2023-09-21 17:47:00,0.323,0.323,0.323,0.323,100.0,BXRX
+2023-09-21 17:45:00,0.323,0.323,0.323,0.323,50.0,BXRX
+2023-09-21 17:44:00,0.323,0.323,0.323,0.323,100.0,BXRX
+2023-09-21 17:41:00,0.323,0.323,0.323,0.323,50.0,BXRX
+2023-09-21 17:38:00,0.32,0.323,0.32,0.323,251.0,BXRX
+2023-09-21 17:25:00,0.32,0.32,0.32,0.32,1.0,BXRX
+2023-09-21 16:58:00,0.31,0.31,0.31,0.31,250.0,BXRX
+2023-09-21 16:51:00,0.311,0.311,0.308,0.308,3260.0,BXRX
+2023-09-21 16:50:00,0.311,0.311,0.311,0.311,1000.0,BXRX
+2023-09-21 16:49:00,0.312,0.312,0.312,0.312,1070.0,BXRX
+2023-09-21 16:48:00,0.32,0.32,0.314,0.314,13170.0,BXRX
+2023-09-21 16:41:00,0.345,0.345,0.345,0.345,100.0,BXRX
+2023-09-21 16:00:00,0.345,0.345,0.345,0.345,600.0,BXRX
+2023-09-21 15:59:00,0.344,0.345,0.337,0.345,2612.0,BXRX
+2023-09-21 15:46:00,0.32,0.321,0.32,0.321,933.0,BXRX
+2023-09-21 15:45:00,0.332,0.332,0.332,0.332,200.0,BXRX
+2023-09-21 15:44:00,0.32,0.32,0.32,0.32,405.0,BXRX
+2023-09-21 15:02:00,0.331,0.34,0.331,0.34,999.0,BXRX
+2023-09-21 14:59:00,0.326,0.326,0.326,0.326,1322.0,BXRX
+2023-09-21 14:58:00,0.332,0.332,0.33,0.33,4900.0,BXRX
+2023-09-21 14:50:00,0.332,0.332,0.33,0.33,1717.0,BXRX
+2023-09-21 14:44:00,0.34,0.34,0.332,0.332,10323.0,BXRX
+2023-09-21 14:38:00,0.34,0.34,0.34,0.34,1100.0,BXRX
+2023-09-21 14:34:00,0.34,0.34,0.34,0.34,200.0,BXRX
+2023-09-21 14:19:00,0.34,0.34,0.34,0.34,600.0,BXRX
+2023-09-21 14:04:00,0.34,0.34,0.34,0.34,301.0,BXRX
+2023-09-21 14:03:00,0.34,0.34,0.34,0.34,200.0,BXRX
+2023-09-21 14:02:00,0.34,0.34,0.34,0.34,481.0,BXRX
+2023-09-21 13:33:00,0.34,0.34,0.34,0.34,318.0,BXRX
+2023-09-21 13:28:00,0.34,0.34,0.34,0.34,200.0,BXRX
+2023-09-21 13:12:00,0.34,0.34,0.34,0.34,100.0,BXRX
+2023-09-21 13:05:00,0.34,0.34,0.34,0.34,100.0,BXRX
+2023-09-21 13:02:00,0.34,0.34,0.34,0.34,394.0,BXRX
+2023-09-21 13:01:00,0.34,0.34,0.34,0.34,1121.0,BXRX
+2023-09-21 13:00:00,0.34,0.34,0.34,0.34,197.0,BXRX
+2023-09-21 12:58:00,0.34,0.34,0.34,0.34,2147.0,BXRX
+2023-09-21 12:54:00,0.341,0.341,0.341,0.341,1319.0,BXRX
+2023-09-21 12:53:00,0.343,0.343,0.341,0.341,8590.0,BXRX
+2023-09-21 12:45:00,0.342,0.341,0.341,0.341,300.0,BXRX
+2023-09-21 12:37:00,0.349,0.349,0.342,0.342,386.0,BXRX
+2023-09-21 11:48:00,0.35,0.35,0.342,0.342,326.0,BXRX
+2023-09-21 11:36:00,0.341,0.341,0.341,0.341,159.0,BXRX
+2023-09-21 11:22:00,0.346,0.345,0.345,0.345,400.0,BXRX
+2023-09-21 11:04:00,0.346,0.346,0.346,0.346,114.0,BXRX
+2023-09-21 10:53:00,0.342,0.342,0.341,0.341,16341.0,BXRX
+2023-09-21 10:47:00,0.35,0.35,0.342,0.342,1601.0,BXRX
+2023-09-21 10:45:00,0.35,0.35,0.341,0.341,4761.0,BXRX
+2023-09-21 10:34:00,0.35,0.35,0.35,0.35,100.0,BXRX
+2023-09-21 10:08:00,0.358,0.358,0.358,0.358,300.0,BXRX
+2023-09-21 10:04:00,0.358,0.358,0.341,0.341,274.0,BXRX
+2023-09-21 09:50:00,0.358,0.358,0.341,0.341,409.0,BXRX
+2023-09-21 09:48:00,0.35,0.35,0.35,0.35,212.0,BXRX
+2023-09-21 09:30:00,0.343,0.343,0.343,0.343,9.0,BXRX
+2023-09-21 08:58:00,0.36,0.36,0.36,0.36,12.0,BXRX
+2023-09-21 08:57:00,0.36,0.36,0.36,0.36,6.0,BXRX
+2023-09-21 08:56:00,0.36,0.36,0.35,0.36,11.0,BXRX
+2023-09-21 08:55:00,0.351,0.36,0.35,0.36,6.0,BXRX
+2023-09-21 07:31:00,0.341,0.341,0.341,0.341,200.0,BXRX
+2023-09-21 05:40:00,0.345,0.345,0.345,0.345,100.0,BXRX
+2023-09-20 19:40:00,0.36,0.36,0.36,0.36,24.0,BXRX
+2023-09-20 16:00:00,0.341,0.341,0.341,0.341,169.0,BXRX
+2023-09-20 15:59:00,0.35,0.354,0.341,0.341,976.0,BXRX
+2023-09-20 15:53:00,0.36,0.359,0.342,0.342,450.0,BXRX
+2023-09-20 15:45:00,0.36,0.36,0.36,0.36,100.0,BXRX
+2023-09-20 15:43:00,0.35,0.35,0.35,0.35,104.0,BXRX
+2023-09-20 15:32:00,0.345,0.345,0.341,0.341,4500.0,BXRX
+2023-09-20 15:31:00,0.36,0.36,0.346,0.346,850.0,BXRX
+2023-09-20 15:28:00,0.358,0.358,0.358,0.358,577.0,BXRX
+2023-09-20 15:09:00,0.36,0.36,0.36,0.36,158.0,BXRX
+2023-09-20 14:19:00,0.348,0.348,0.348,0.348,100.0,BXRX
+2023-09-20 13:45:00,0.356,0.356,0.346,0.346,425.0,BXRX
+2023-09-20 13:30:00,0.36,0.36,0.36,0.36,375.0,BXRX
+2023-09-20 13:28:00,0.354,0.354,0.354,0.354,169.0,BXRX
+2023-09-20 13:12:00,0.36,0.36,0.36,0.36,300.0,BXRX
+2023-09-20 12:58:00,0.364,0.364,0.364,0.364,100.0,BXRX
+2023-09-20 12:54:00,0.341,0.341,0.341,0.341,101.0,BXRX
+2023-09-20 12:51:00,0.356,0.36,0.356,0.36,6376.0,BXRX
+2023-09-20 12:41:00,0.341,0.341,0.341,0.341,272.0,BXRX
+2023-09-20 12:37:00,0.341,0.341,0.341,0.341,200.0,BXRX
+2023-09-20 11:37:00,0.345,0.345,0.34,0.34,200.0,BXRX
+2023-09-20 11:25:00,0.345,0.345,0.345,0.345,2848.0,BXRX
+2023-09-20 11:09:00,0.36,0.36,0.346,0.346,1300.0,BXRX
+2023-09-20 11:05:00,0.345,0.345,0.345,0.345,229.0,BXRX
+2023-09-20 10:21:00,0.36,0.36,0.36,0.36,550.0,BXRX
+2023-09-20 10:09:00,0.35,0.35,0.35,0.35,300.0,BXRX
+2023-09-20 09:59:00,0.35,0.35,0.35,0.35,280.0,BXRX
+2023-09-20 09:56:00,0.35,0.35,0.346,0.346,511.0,BXRX
+2023-09-20 09:46:00,0.345,0.345,0.345,0.345,941.0,BXRX
+2023-09-20 09:30:00,0.341,0.35,0.341,0.345,7110.0,BXRX
+2023-09-20 08:57:00,0.35,0.35,0.35,0.35,200.0,BXRX
+2023-09-20 08:00:00,0.354,0.354,0.354,0.354,6.0,BXRX
+2023-09-20 07:00:00,0.355,0.355,0.354,0.354,16.0,BXRX
+2023-09-19 19:13:00,0.34,0.34,0.34,0.34,40.0,BXRX
+2023-09-19 17:46:00,0.36,0.36,0.36,0.36,500.0,BXRX
+2023-09-19 16:00:00,0.354,0.354,0.35,0.35,261.0,BXRX
+2023-09-19 15:59:00,0.346,0.354,0.345,0.354,1052.0,BXRX
+2023-09-19 15:54:00,0.35,0.35,0.35,0.35,500.0,BXRX
+2023-09-19 15:45:00,0.35,0.35,0.35,0.35,145.0,BXRX
+2023-09-19 15:44:00,0.35,0.35,0.35,0.35,100.0,BXRX
+2023-09-19 14:49:00,0.341,0.349,0.341,0.341,1329.0,BXRX
+2023-09-19 14:29:00,0.349,0.349,0.349,0.349,150.0,BXRX
+2023-09-19 14:19:00,0.349,0.349,0.349,0.349,200.0,BXRX
+2023-09-19 14:18:00,0.349,0.349,0.349,0.349,100.0,BXRX
+2023-09-19 14:08:00,0.349,0.349,0.342,0.342,1301.0,BXRX
+2023-09-19 13:54:00,0.341,0.341,0.341,0.341,424.0,BXRX
+2023-09-19 12:58:00,0.349,0.349,0.349,0.349,100.0,BXRX
+2023-09-19 12:16:00,0.34,0.34,0.34,0.34,5056.0,BXRX
+2023-09-19 12:15:00,0.341,0.341,0.341,0.341,3138.0,BXRX
+2023-09-19 12:14:00,0.342,0.342,0.341,0.341,10381.0,BXRX
+2023-09-19 12:02:00,0.35,0.35,0.35,0.35,100.0,BXRX
+2023-09-19 11:57:00,0.35,0.35,0.35,0.35,580.0,BXRX
+2023-09-19 11:51:00,0.349,0.349,0.341,0.341,11084.0,BXRX
+2023-09-19 11:48:00,0.346,0.346,0.346,0.346,140.0,BXRX
+2023-09-19 11:36:00,0.342,0.342,0.342,0.342,150.0,BXRX
+2023-09-19 11:01:00,0.348,0.348,0.341,0.341,2474.0,BXRX
+2023-09-19 10:51:00,0.35,0.35,0.35,0.35,100.0,BXRX
+2023-09-19 09:54:00,0.35,0.35,0.35,0.35,150.0,BXRX
+2023-09-19 09:45:00,0.341,0.342,0.341,0.341,3812.0,BXRX
+2023-09-19 09:30:00,0.35,0.35,0.35,0.35,1280.0,BXRX
+2023-09-19 09:18:00,0.364,0.364,0.364,0.364,26.0,BXRX
+2023-09-19 09:08:00,0.358,0.358,0.358,0.358,3.0,BXRX
+2023-09-19 09:07:00,0.365,0.365,0.365,0.365,300.0,BXRX
+2023-09-19 08:41:00,0.358,0.358,0.358,0.358,30.0,BXRX
+2023-09-19 08:00:00,0.341,0.37,0.341,0.341,3898.0,BXRX
+2023-09-19 07:45:00,0.357,0.357,0.357,0.357,153.0,BXRX
+2023-09-19 07:09:00,0.34,0.34,0.34,0.34,571.0,BXRX
+2023-09-18 19:54:00,0.36,0.36,0.36,0.36,3.0,BXRX
+2023-09-18 18:55:00,0.358,0.358,0.358,0.358,50.0,BXRX
+2023-09-18 18:48:00,0.342,0.342,0.342,0.342,68.0,BXRX
+2023-09-18 17:59:00,0.36,0.36,0.36,0.36,1.0,BXRX
+2023-09-18 17:39:00,0.36,0.36,0.36,0.36,2915.0,BXRX
+2023-09-18 17:14:00,0.36,0.36,0.36,0.36,85.0,BXRX
+2023-09-18 16:50:00,0.36,0.36,0.36,0.36,10.0,BXRX
+2023-09-18 16:17:00,0.342,0.342,0.342,0.342,1.0,BXRX
+2023-09-18 16:16:00,0.342,0.342,0.342,0.342,1.0,BXRX
+2023-09-18 16:00:00,0.349,0.351,0.348,0.351,102.0,BXRX
+2023-09-18 15:59:00,0.355,0.355,0.348,0.348,392.0,BXRX
+2023-09-18 15:58:00,0.352,0.356,0.352,0.354,1335.0,BXRX
+2023-09-18 15:52:00,0.36,0.36,0.35,0.35,3991.0,BXRX
+2023-09-18 15:45:00,0.36,0.36,0.341,0.341,527.0,BXRX
+2023-09-18 15:44:00,0.35,0.35,0.341,0.341,22175.0,BXRX
+2023-09-18 15:20:00,0.355,0.355,0.355,0.355,100.0,BXRX
+2023-09-18 14:33:00,0.35,0.35,0.35,0.35,213.0,BXRX
+2023-09-18 14:20:00,0.36,0.36,0.36,0.36,100.0,BXRX
+2023-09-18 14:10:00,0.359,0.36,0.35,0.35,1297.0,BXRX
+2023-09-18 13:59:00,0.355,0.355,0.355,0.355,200.0,BXRX
+2023-09-18 13:24:00,0.35,0.35,0.35,0.35,1200.0,BXRX
+2023-09-18 13:17:00,0.35,0.35,0.35,0.35,251.0,BXRX
+2023-09-18 12:43:00,0.35,0.35,0.35,0.35,394.0,BXRX
+2023-09-18 12:27:00,0.359,0.359,0.35,0.35,1900.0,BXRX
+2023-09-18 12:25:00,0.356,0.356,0.356,0.356,300.0,BXRX
+2023-09-18 12:12:00,0.36,0.36,0.35,0.35,300.0,BXRX
+2023-09-18 11:56:00,0.35,0.35,0.35,0.35,332.0,BXRX
+2023-09-18 11:34:00,0.36,0.36,0.36,0.36,334.0,BXRX
+2023-09-18 10:58:00,0.37,0.37,0.37,0.37,100.0,BXRX
+2023-09-18 10:49:00,0.36,0.36,0.36,0.36,100.0,BXRX
+2023-09-18 10:37:00,0.35,0.35,0.35,0.35,650.0,BXRX
+2023-09-18 10:01:00,0.35,0.35,0.35,0.35,714.0,BXRX
+2023-09-18 09:54:00,0.37,0.37,0.35,0.35,17800.0,BXRX
+2023-09-18 09:52:00,0.36,0.36,0.36,0.36,100.0,BXRX
+2023-09-18 09:46:00,0.35,0.35,0.35,0.35,269.0,BXRX
+2023-09-18 09:41:00,0.35,0.35,0.35,0.35,125.0,BXRX
+2023-09-18 09:39:00,0.356,0.356,0.356,0.356,400.0,BXRX
+2023-09-18 09:34:00,0.36,0.36,0.36,0.36,833.0,BXRX
+2023-09-18 09:32:00,0.36,0.36,0.36,0.36,600.0,BXRX
+2023-09-18 09:30:00,0.37,0.37,0.36,0.36,1540.0,BXRX
+2023-09-18 08:46:00,0.36,0.36,0.344,0.344,1047.0,BXRX
+2023-09-18 08:35:00,0.36,0.36,0.36,0.36,200.0,BXRX
+2023-09-18 08:33:00,0.36,0.36,0.36,0.36,14.0,BXRX
+2023-09-18 08:27:00,0.36,0.36,0.36,0.36,34.0,BXRX
+2023-09-18 08:25:00,0.36,0.36,0.36,0.36,1.0,BXRX
+2023-09-18 08:04:00,0.355,0.355,0.355,0.355,5.0,BXRX
+2023-09-15 17:22:00,0.36,0.36,0.36,0.36,13.0,BXRX
+2023-09-15 16:08:00,0.36,0.36,0.36,0.36,100.0,BXRX
+2023-09-15 16:00:00,0.35,0.36,0.35,0.36,88492.0,BXRX
+2023-09-15 15:59:00,0.35,0.354,0.35,0.35,946.0,BXRX
+2023-09-15 15:58:00,0.347,0.347,0.347,0.347,258.0,BXRX
+2023-09-15 15:57:00,0.35,0.35,0.344,0.346,3080.0,BXRX
+2023-09-15 15:53:00,0.349,0.349,0.349,0.349,477.0,BXRX
+2023-09-15 15:51:00,0.35,0.35,0.343,0.347,822.0,BXRX
+2023-09-15 15:50:00,0.35,0.36,0.344,0.344,11067.0,BXRX
+2023-09-15 15:47:00,0.343,0.343,0.342,0.342,650.0,BXRX
+2023-09-15 15:45:00,0.345,0.345,0.345,0.345,186.0,BXRX
+2023-09-15 15:37:00,0.343,0.343,0.343,0.343,100.0,BXRX
+2023-09-15 15:36:00,0.343,0.343,0.342,0.342,517.0,BXRX
+2023-09-15 15:09:00,0.344,0.344,0.344,0.344,408.0,BXRX
+2023-09-15 14:49:00,0.344,0.344,0.344,0.344,2573.0,BXRX
+2023-09-15 14:46:00,0.344,0.344,0.344,0.344,500.0,BXRX
+2023-09-15 14:44:00,0.342,0.342,0.342,0.342,1500.0,BXRX
+2023-09-15 14:33:00,0.35,0.35,0.342,0.342,700.0,BXRX
+2023-09-15 14:13:00,0.341,0.346,0.341,0.342,3693.0,BXRX
+2023-09-15 14:12:00,0.35,0.35,0.342,0.342,34246.0,BXRX
+2023-09-15 14:10:00,0.35,0.35,0.35,0.35,962.0,BXRX
+2023-09-15 14:05:00,0.35,0.35,0.35,0.35,100.0,BXRX
+2023-09-15 13:55:00,0.35,0.35,0.35,0.35,6287.0,BXRX
+2023-09-15 13:36:00,0.343,0.343,0.343,0.343,200.0,BXRX
+2023-09-15 13:35:00,0.342,0.342,0.342,0.342,200.0,BXRX
+2023-09-15 13:26:00,0.345,0.345,0.345,0.345,103.0,BXRX
+2023-09-15 13:18:00,0.349,0.349,0.349,0.349,100.0,BXRX
+2023-09-15 13:14:00,0.342,0.343,0.342,0.343,474.0,BXRX
+2023-09-15 13:11:00,0.342,0.343,0.342,0.343,3300.0,BXRX
+2023-09-15 13:00:00,0.356,0.356,0.343,0.343,300.0,BXRX
+2023-09-15 12:36:00,0.345,0.345,0.342,0.342,500.0,BXRX
+2023-09-15 12:30:00,0.355,0.355,0.343,0.343,1634.0,BXRX
+2023-09-15 12:19:00,0.342,0.342,0.342,0.342,770.0,BXRX
+2023-09-15 12:17:00,0.342,0.342,0.341,0.342,739.0,BXRX
+2023-09-15 12:14:00,0.342,0.342,0.342,0.342,400.0,BXRX
+2023-09-15 12:10:00,0.342,0.342,0.342,0.342,200.0,BXRX
+2023-09-15 12:09:00,0.346,0.346,0.344,0.344,6107.0,BXRX
+2023-09-15 11:55:00,0.35,0.35,0.346,0.346,800.0,BXRX
+2023-09-15 11:51:00,0.348,0.348,0.348,0.348,262.0,BXRX
+2023-09-15 11:37:00,0.348,0.351,0.345,0.345,792.0,BXRX
+2023-09-15 11:30:00,0.346,0.346,0.344,0.345,2096.0,BXRX
+2023-09-15 11:29:00,0.35,0.35,0.35,0.35,119.0,BXRX
+2023-09-15 11:25:00,0.351,0.351,0.345,0.345,3609.0,BXRX
+2023-09-15 11:14:00,0.352,0.352,0.35,0.351,576.0,BXRX
+2023-09-15 11:10:00,0.358,0.358,0.358,0.358,500.0,BXRX
+2023-09-15 11:04:00,0.359,0.359,0.359,0.359,150.0,BXRX
+2023-09-15 10:49:00,0.353,0.353,0.353,0.353,500.0,BXRX
+2023-09-15 10:47:00,0.353,0.353,0.353,0.353,106.0,BXRX
+2023-09-15 10:30:00,0.353,0.353,0.353,0.353,481.0,BXRX
+2023-09-15 10:18:00,0.352,0.352,0.352,0.352,300.0,BXRX
+2023-09-15 10:15:00,0.36,0.36,0.36,0.36,500.0,BXRX
+2023-09-15 10:07:00,0.351,0.352,0.351,0.352,1065.0,BXRX
+2023-09-15 10:01:00,0.36,0.36,0.36,0.36,903.0,BXRX
+2023-09-15 09:50:00,0.36,0.36,0.351,0.351,3441.0,BXRX
+2023-09-15 09:44:00,0.355,0.355,0.351,0.351,1659.0,BXRX
+2023-09-15 09:40:00,0.359,0.359,0.359,0.359,610.0,BXRX
+2023-09-15 09:39:00,0.36,0.36,0.354,0.354,601.0,BXRX
+2023-09-15 09:38:00,0.35,0.35,0.35,0.35,300.0,BXRX
+2023-09-15 09:30:00,0.354,0.36,0.354,0.36,269.0,BXRX
+2023-09-15 09:14:00,0.379,0.379,0.379,0.379,5.0,BXRX
+2023-09-15 09:13:00,0.379,0.379,0.379,0.379,5.0,BXRX
+2023-09-15 08:46:00,0.36,0.36,0.36,0.36,22.0,BXRX
+2023-09-15 08:29:00,0.375,0.375,0.374,0.375,25.0,BXRX
+2023-09-14 19:47:00,0.37,0.37,0.37,0.37,40.0,BXRX
+2023-09-14 19:10:00,0.36,0.36,0.36,0.36,60.0,BXRX
+2023-09-14 18:59:00,0.36,0.36,0.36,0.36,50.0,BXRX
+2023-09-14 16:57:00,0.378,0.378,0.377,0.378,34.0,BXRX
+2023-09-14 16:26:00,0.378,0.378,0.377,0.378,27.0,BXRX
+2023-09-14 16:00:00,0.36,0.36,0.354,0.354,508.0,BXRX
+2023-09-14 15:59:00,0.35,0.36,0.35,0.36,1536.0,BXRX
+2023-09-14 15:55:00,0.35,0.351,0.35,0.35,616.0,BXRX
+2023-09-14 15:53:00,0.353,0.353,0.35,0.35,5600.0,BXRX
+2023-09-14 15:51:00,0.353,0.353,0.353,0.353,1022.0,BXRX
+2023-09-14 15:45:00,0.353,0.353,0.353,0.353,185.0,BXRX
+2023-09-14 15:43:00,0.362,0.362,0.352,0.352,1913.0,BXRX
+2023-09-14 15:36:00,0.362,0.362,0.362,0.362,415.0,BXRX
+2023-09-14 14:51:00,0.364,0.364,0.364,0.364,2321.0,BXRX
+2023-09-14 14:28:00,0.364,0.364,0.364,0.364,200.0,BXRX
+2023-09-14 14:15:00,0.364,0.364,0.364,0.364,100.0,BXRX
+2023-09-14 14:10:00,0.364,0.364,0.364,0.364,200.0,BXRX
+2023-09-14 14:09:00,0.364,0.364,0.364,0.364,200.0,BXRX
+2023-09-14 13:48:00,0.364,0.364,0.364,0.364,100.0,BXRX
+2023-09-14 13:35:00,0.364,0.364,0.364,0.364,451.0,BXRX
+2023-09-14 13:24:00,0.364,0.365,0.364,0.365,493.0,BXRX
+2023-09-14 13:18:00,0.364,0.364,0.364,0.364,105.0,BXRX
+2023-09-14 13:16:00,0.365,0.365,0.365,0.365,101.0,BXRX
+2023-09-14 13:15:00,0.364,0.364,0.364,0.364,188.0,BXRX
+2023-09-14 13:14:00,0.366,0.366,0.365,0.365,11400.0,BXRX
+2023-09-14 13:04:00,0.365,0.365,0.365,0.365,344.0,BXRX
+2023-09-14 12:41:00,0.365,0.365,0.365,0.365,100.0,BXRX
+2023-09-14 12:34:00,0.368,0.368,0.366,0.366,200.0,BXRX
+2023-09-14 12:33:00,0.366,0.366,0.366,0.366,100.0,BXRX
+2023-09-14 12:30:00,0.368,0.368,0.367,0.368,400.0,BXRX
+2023-09-14 12:28:00,0.365,0.365,0.365,0.365,414.0,BXRX
+2023-09-14 12:21:00,0.365,0.365,0.365,0.365,102.0,BXRX
+2023-09-14 12:04:00,0.365,0.365,0.365,0.365,102.0,BXRX
+2023-09-14 12:03:00,0.366,0.366,0.366,0.366,100.0,BXRX
+2023-09-14 11:25:00,0.368,0.368,0.368,0.368,646.0,BXRX
+2023-09-14 11:19:00,0.368,0.368,0.368,0.368,315.0,BXRX
+2023-09-14 11:18:00,0.369,0.372,0.364,0.368,5123.0,BXRX
+2023-09-14 11:17:00,0.369,0.369,0.369,0.369,102.0,BXRX
+2023-09-14 11:12:00,0.369,0.369,0.369,0.369,204.0,BXRX
+2023-09-14 10:58:00,0.364,0.364,0.364,0.364,107.0,BXRX
+2023-09-14 10:18:00,0.363,0.363,0.363,0.363,200.0,BXRX
+2023-09-14 10:14:00,0.363,0.363,0.363,0.363,2458.0,BXRX
+2023-09-14 10:08:00,0.375,0.376,0.363,0.363,3201.0,BXRX
+2023-09-14 09:42:00,0.37,0.37,0.362,0.362,760.0,BXRX
+2023-09-14 09:30:00,0.362,0.362,0.362,0.362,254.0,BXRX
+2023-09-14 09:05:00,0.376,0.376,0.376,0.376,2.0,BXRX
+2023-09-14 09:01:00,0.376,0.376,0.376,0.376,14.0,BXRX
+2023-09-14 08:44:00,0.366,0.366,0.366,0.366,10.0,BXRX
+2023-09-14 08:20:00,0.36,0.36,0.36,0.36,650.0,BXRX
+2023-09-14 08:02:00,0.376,0.376,0.376,0.376,4.0,BXRX
+2023-09-14 07:38:00,0.351,0.351,0.351,0.351,144.0,BXRX
+2023-09-14 05:41:00,0.362,0.362,0.362,0.362,1415.0,BXRX
+2023-09-13 17:59:00,0.37,0.37,0.37,0.37,4.0,BXRX
+2023-09-13 17:58:00,0.37,0.37,0.369,0.369,2.0,BXRX
+2023-09-13 17:52:00,0.373,0.373,0.373,0.373,20.0,BXRX
+2023-09-13 17:34:00,0.379,0.379,0.379,0.379,20.0,BXRX
+2023-09-13 16:45:00,0.373,0.373,0.36,0.36,800.0,BXRX
+2023-09-13 16:07:00,0.379,0.379,0.379,0.379,1.0,BXRX
+2023-09-13 16:05:00,0.36,0.36,0.36,0.36,1.0,BXRX
+2023-09-13 16:00:00,0.361,0.362,0.361,0.362,866.0,BXRX
+2023-09-13 15:59:00,0.374,0.374,0.361,0.361,1145.0,BXRX
+2023-09-13 15:58:00,0.373,0.374,0.373,0.374,283.0,BXRX
+2023-09-13 15:45:00,0.36,0.36,0.36,0.36,156.0,BXRX
+2023-09-13 14:57:00,0.36,0.36,0.36,0.36,1700.0,BXRX
+2023-09-13 14:56:00,0.378,0.378,0.378,0.378,124.0,BXRX
+2023-09-13 14:34:00,0.36,0.36,0.36,0.36,676.0,BXRX
+2023-09-13 13:55:00,0.36,0.36,0.357,0.36,2260.0,BXRX
+2023-09-13 13:46:00,0.36,0.36,0.36,0.36,1225.0,BXRX
+2023-09-13 13:11:00,0.357,0.357,0.35,0.35,1200.0,BXRX
+2023-09-13 13:03:00,0.36,0.36,0.36,0.36,200.0,BXRX
+2023-09-13 13:00:00,0.36,0.36,0.36,0.36,1500.0,BXRX
+2023-09-13 12:58:00,0.35,0.35,0.35,0.35,250.0,BXRX
+2023-09-13 12:56:00,0.36,0.36,0.36,0.36,1500.0,BXRX
+2023-09-13 12:51:00,0.355,0.355,0.35,0.35,1200.0,BXRX
+2023-09-13 12:41:00,0.355,0.355,0.355,0.355,170.0,BXRX
+2023-09-13 12:37:00,0.36,0.36,0.36,0.36,422.0,BXRX
+2023-09-13 12:36:00,0.36,0.36,0.36,0.36,100.0,BXRX
+2023-09-13 12:30:00,0.36,0.36,0.35,0.35,602.0,BXRX
+2023-09-13 12:29:00,0.35,0.36,0.35,0.35,1979.0,BXRX
+2023-09-13 12:28:00,0.35,0.355,0.348,0.348,7869.0,BXRX
+2023-09-13 12:27:00,0.37,0.37,0.348,0.35,34161.0,BXRX
+2023-09-13 12:04:00,0.37,0.37,0.37,0.37,442.0,BXRX
+2023-09-13 11:36:00,0.37,0.37,0.37,0.37,250.0,BXRX
+2023-09-13 11:33:00,0.375,0.374,0.375,0.374,212.0,BXRX
+2023-09-13 11:28:00,0.378,0.378,0.37,0.37,1581.0,BXRX
+2023-09-13 11:19:00,0.379,0.379,0.379,0.379,100.0,BXRX
+2023-09-13 11:01:00,0.375,0.375,0.375,0.375,100.0,BXRX
+2023-09-13 10:36:00,0.374,0.374,0.374,0.374,101.0,BXRX
+2023-09-13 10:23:00,0.37,0.37,0.37,0.37,1703.0,BXRX
+2023-09-13 10:16:00,0.37,0.37,0.37,0.37,113.0,BXRX
+2023-09-13 10:10:00,0.373,0.373,0.37,0.37,1200.0,BXRX
+2023-09-13 09:40:00,0.37,0.37,0.37,0.37,1220.0,BXRX
+2023-09-13 09:32:00,0.365,0.365,0.365,0.365,872.0,BXRX
+2023-09-13 09:30:00,0.378,0.379,0.368,0.368,11437.0,BXRX
+2023-09-13 09:25:00,0.37,0.37,0.37,0.37,30.0,BXRX
+2023-09-13 09:08:00,0.375,0.375,0.375,0.375,300.0,BXRX
+2023-09-13 08:40:00,0.37,0.37,0.37,0.37,28.0,BXRX
+2023-09-13 07:25:00,0.361,0.361,0.361,0.361,10.0,BXRX
+2023-09-13 07:12:00,0.371,0.371,0.371,0.371,98.0,BXRX
+2023-09-13 07:09:00,0.371,0.371,0.371,0.371,11.0,BXRX
+2023-09-13 06:57:00,0.336,0.336,0.336,0.336,10.0,BXRX
+2023-09-13 05:07:00,0.334,0.334,0.334,0.334,1.0,BXRX
+2023-09-13 04:34:00,0.332,0.332,0.332,0.332,130.0,BXRX
+2023-09-13 04:33:00,0.35,0.35,0.35,0.35,10.0,BXRX
+2023-09-12 17:40:00,0.379,0.378,0.379,0.379,10.0,BXRX
+2023-09-12 17:09:00,0.365,0.365,0.365,0.365,574.0,BXRX
+2023-09-12 16:55:00,0.384,0.384,0.384,0.384,200.0,BXRX
+2023-09-12 16:42:00,0.381,0.384,0.381,0.384,50.0,BXRX
+2023-09-12 16:40:00,0.381,0.381,0.381,0.381,10.0,BXRX
+2023-09-12 16:00:00,0.371,0.371,0.371,0.371,102.0,BXRX
+2023-09-12 15:59:00,0.372,0.372,0.371,0.371,651.0,BXRX
+2023-09-12 15:55:00,0.384,0.384,0.384,0.384,127.0,BXRX
+2023-09-12 15:23:00,0.371,0.371,0.371,0.371,100.0,BXRX
+2023-09-12 15:09:00,0.384,0.384,0.378,0.378,300.0,BXRX
+2023-09-12 14:58:00,0.371,0.371,0.371,0.371,102.0,BXRX
+2023-09-12 14:35:00,0.371,0.371,0.371,0.371,117.0,BXRX
+2023-09-12 14:34:00,0.38,0.38,0.38,0.38,118.0,BXRX
+2023-09-12 14:20:00,0.377,0.377,0.377,0.377,2100.0,BXRX
+2023-09-12 14:07:00,0.384,0.384,0.373,0.377,9730.0,BXRX
+2023-09-12 13:51:00,0.37,0.37,0.37,0.37,434.0,BXRX
+2023-09-12 13:48:00,0.384,0.384,0.375,0.375,745.0,BXRX
+2023-09-12 13:44:00,0.384,0.384,0.384,0.384,273.0,BXRX
+2023-09-12 13:31:00,0.384,0.384,0.384,0.384,568.0,BXRX
+2023-09-12 13:25:00,0.385,0.385,0.385,0.385,100.0,BXRX
+2023-09-12 13:11:00,0.366,0.366,0.366,0.366,101.0,BXRX
+2023-09-12 12:59:00,0.369,0.369,0.366,0.366,10214.0,BXRX
+2023-09-12 12:56:00,0.368,0.368,0.366,0.366,716.0,BXRX
+2023-09-12 12:42:00,0.369,0.369,0.369,0.369,100.0,BXRX
+2023-09-12 12:33:00,0.368,0.368,0.368,0.368,201.0,BXRX
+2023-09-12 12:30:00,0.368,0.368,0.368,0.368,400.0,BXRX
+2023-09-12 12:12:00,0.366,0.366,0.366,0.366,150.0,BXRX
+2023-09-12 12:10:00,0.366,0.366,0.366,0.366,100.0,BXRX
+2023-09-12 11:50:00,0.361,0.361,0.361,0.361,200.0,BXRX
+2023-09-12 11:49:00,0.361,0.361,0.361,0.361,522.0,BXRX
+2023-09-12 11:40:00,0.368,0.368,0.361,0.361,2110.0,BXRX
+2023-09-12 11:39:00,0.368,0.368,0.361,0.361,2300.0,BXRX
+2023-09-12 11:37:00,0.361,0.361,0.361,0.361,300.0,BXRX
+2023-09-12 11:36:00,0.365,0.365,0.361,0.361,3870.0,BXRX
+2023-09-12 11:30:00,0.369,0.369,0.369,0.369,216.0,BXRX
+2023-09-12 11:16:00,0.37,0.37,0.37,0.37,100.0,BXRX
+2023-09-12 11:10:00,0.369,0.369,0.369,0.369,100.0,BXRX
+2023-09-12 11:07:00,0.361,0.361,0.361,0.361,1225.0,BXRX
+2023-09-12 10:56:00,0.361,0.365,0.361,0.361,5838.0,BXRX
+2023-09-12 10:55:00,0.366,0.366,0.366,0.366,100.0,BXRX
+2023-09-12 10:43:00,0.363,0.363,0.361,0.361,2701.0,BXRX
+2023-09-12 10:36:00,0.37,0.37,0.361,0.361,10881.0,BXRX
+2023-09-12 10:35:00,0.37,0.37,0.37,0.37,224.0,BXRX
+2023-09-12 10:22:00,0.375,0.375,0.37,0.37,330.0,BXRX
+2023-09-12 10:20:00,0.375,0.375,0.375,0.375,205.0,BXRX
+2023-09-12 10:17:00,0.379,0.379,0.379,0.379,100.0,BXRX
+2023-09-12 10:16:00,0.38,0.38,0.38,0.38,100.0,BXRX
+2023-09-12 10:02:00,0.375,0.375,0.375,0.375,274.0,BXRX
+2023-09-12 09:46:00,0.37,0.37,0.37,0.37,480.0,BXRX
+2023-09-12 09:35:00,0.386,0.386,0.38,0.38,620.0,BXRX
+2023-09-12 09:34:00,0.38,0.38,0.38,0.38,119.0,BXRX
+2023-09-12 09:30:00,0.386,0.386,0.386,0.386,609.0,BXRX
+2023-09-12 08:46:00,0.38,0.38,0.38,0.38,100.0,BXRX
+2023-09-12 08:41:00,0.37,0.37,0.37,0.37,300.0,BXRX
+2023-09-12 08:00:00,0.38,0.38,0.38,0.38,500.0,BXRX
+2023-09-12 07:58:00,0.37,0.37,0.37,0.37,300.0,BXRX
+2023-09-12 07:44:00,0.38,0.38,0.38,0.38,150.0,BXRX
+2023-09-12 07:00:00,0.37,0.37,0.37,0.37,25.0,BXRX
+2023-09-12 04:35:00,0.37,0.37,0.37,0.37,100.0,BXRX
+2023-09-11 19:05:00,0.386,0.386,0.386,0.386,100.0,BXRX
+2023-09-11 18:20:00,0.376,0.376,0.376,0.376,62.0,BXRX
+2023-09-11 18:19:00,0.376,0.376,0.376,0.376,50.0,BXRX
+2023-09-11 18:16:00,0.376,0.376,0.376,0.376,28.0,BXRX
+2023-09-11 18:15:00,0.376,0.376,0.376,0.376,11.0,BXRX
+2023-09-11 18:14:00,0.376,0.376,0.376,0.376,1.0,BXRX
+2023-09-11 16:37:00,0.396,0.396,0.396,0.396,20.0,BXRX
+2023-09-11 16:29:00,0.396,0.396,0.396,0.396,100.0,BXRX
+2023-09-11 16:14:00,0.399,0.399,0.399,0.399,38656.0,BXRX
+2023-09-11 16:13:00,0.4,0.4,0.399,0.399,24350.0,BXRX
+2023-09-11 16:11:00,0.4,0.4,0.4,0.4,200.0,BXRX
+2023-09-11 16:00:00,0.38,0.38,0.38,0.38,301.0,BXRX
+2023-09-11 15:59:00,0.38,0.38,0.38,0.38,458.0,BXRX
+2023-09-11 15:57:00,0.38,0.382,0.38,0.382,443.0,BXRX
+2023-09-11 15:55:00,0.379,0.382,0.371,0.382,21719.0,BXRX
+2023-09-11 15:50:00,0.37,0.37,0.37,0.37,100.0,BXRX
+2023-09-11 15:45:00,0.364,0.364,0.364,0.364,157.0,BXRX
+2023-09-11 15:41:00,0.38,0.38,0.38,0.38,1948.0,BXRX
+2023-09-11 15:35:00,0.373,0.373,0.373,0.373,100.0,BXRX
+2023-09-11 15:18:00,0.38,0.38,0.38,0.38,298.0,BXRX
+2023-09-11 15:02:00,0.38,0.38,0.38,0.38,144.0,BXRX
+2023-09-11 14:59:00,0.38,0.38,0.38,0.38,756.0,BXRX
+2023-09-11 14:45:00,0.379,0.379,0.379,0.379,100.0,BXRX
+2023-09-11 14:41:00,0.37,0.375,0.37,0.37,3543.0,BXRX
+2023-09-11 14:14:00,0.39,0.39,0.39,0.39,1694.0,BXRX
+2023-09-11 13:35:00,0.37,0.37,0.37,0.37,150.0,BXRX
+2023-09-11 13:34:00,0.38,0.38,0.38,0.38,100.0,BXRX
+2023-09-11 13:33:00,0.37,0.37,0.37,0.37,302.0,BXRX
+2023-09-11 13:16:00,0.372,0.372,0.372,0.372,100.0,BXRX
+2023-09-11 13:15:00,0.369,0.369,0.369,0.369,900.0,BXRX
+2023-09-11 13:05:00,0.373,0.373,0.373,0.373,500.0,BXRX
+2023-09-11 13:03:00,0.39,0.39,0.39,0.39,512.0,BXRX
+2023-09-11 13:02:00,0.36,0.36,0.36,0.36,10000.0,BXRX
+2023-09-11 12:58:00,0.36,0.36,0.36,0.36,1388.0,BXRX
+2023-09-11 12:45:00,0.36,0.361,0.36,0.361,800.0,BXRX
+2023-09-11 12:43:00,0.36,0.36,0.36,0.36,300.0,BXRX
+2023-09-11 12:42:00,0.37,0.37,0.355,0.36,3751.0,BXRX
+2023-09-11 12:38:00,0.379,0.379,0.379,0.379,100.0,BXRX
+2023-09-11 12:36:00,0.37,0.37,0.37,0.37,260.0,BXRX
+2023-09-11 12:27:00,0.388,0.388,0.388,0.388,125.0,BXRX
+2023-09-11 12:24:00,0.37,0.37,0.37,0.37,3612.0,BXRX
+2023-09-11 12:21:00,0.371,0.371,0.369,0.369,2842.0,BXRX
+2023-09-11 12:19:00,0.372,0.372,0.372,0.372,301.0,BXRX
+2023-09-11 12:04:00,0.38,0.38,0.38,0.38,100.0,BXRX
+2023-09-11 11:58:00,0.375,0.375,0.375,0.375,223.0,BXRX
+2023-09-11 11:55:00,0.37,0.37,0.37,0.37,100.0,BXRX
+2023-09-11 11:40:00,0.38,0.38,0.38,0.38,140.0,BXRX
+2023-09-11 11:33:00,0.371,0.371,0.371,0.371,100.0,BXRX
+2023-09-11 11:16:00,0.372,0.372,0.372,0.372,160.0,BXRX
+2023-09-11 11:12:00,0.37,0.37,0.37,0.37,650.0,BXRX
+2023-09-11 11:08:00,0.37,0.37,0.369,0.37,3700.0,BXRX
+2023-09-11 11:06:00,0.37,0.37,0.37,0.37,100.0,BXRX
+2023-09-11 11:03:00,0.37,0.37,0.37,0.37,300.0,BXRX
+2023-09-11 11:00:00,0.373,0.373,0.373,0.373,600.0,BXRX
+2023-09-11 10:56:00,0.379,0.379,0.379,0.379,100.0,BXRX
+2023-09-11 10:55:00,0.372,0.372,0.369,0.37,7105.0,BXRX
+2023-09-11 10:54:00,0.373,0.373,0.373,0.373,7636.0,BXRX
+2023-09-11 10:53:00,0.38,0.38,0.375,0.375,8608.0,BXRX
+2023-09-11 10:52:00,0.38,0.38,0.38,0.38,230.0,BXRX
+2023-09-11 10:50:00,0.38,0.38,0.38,0.38,150.0,BXRX
+2023-09-11 10:47:00,0.38,0.38,0.377,0.377,600.0,BXRX
+2023-09-11 10:39:00,0.38,0.38,0.38,0.38,155.0,BXRX
+2023-09-11 10:38:00,0.375,0.38,0.375,0.38,1875.0,BXRX
+2023-09-11 10:33:00,0.375,0.376,0.374,0.376,5421.0,BXRX
+2023-09-11 10:30:00,0.38,0.38,0.38,0.38,100.0,BXRX
+2023-09-11 10:29:00,0.375,0.375,0.375,0.375,5000.0,BXRX
+2023-09-11 10:28:00,0.38,0.38,0.38,0.38,849.0,BXRX
+2023-09-11 10:26:00,0.376,0.39,0.376,0.39,1999.0,BXRX
+2023-09-11 10:25:00,0.384,0.384,0.375,0.375,30182.0,BXRX
+2023-09-11 10:24:00,0.388,0.388,0.385,0.385,11126.0,BXRX
+2023-09-11 10:16:00,0.388,0.389,0.388,0.389,6160.0,BXRX
+2023-09-11 10:15:00,0.389,0.389,0.388,0.388,554.0,BXRX
+2023-09-11 10:14:00,0.39,0.39,0.39,0.39,1014.0,BXRX
+2023-09-11 10:10:00,0.388,0.388,0.388,0.388,255.0,BXRX
+2023-09-11 10:09:00,0.387,0.388,0.387,0.388,318.0,BXRX
+2023-09-11 10:08:00,0.387,0.387,0.387,0.387,500.0,BXRX
+2023-09-11 10:04:00,0.386,0.386,0.385,0.386,12116.0,BXRX
+2023-09-11 10:00:00,0.393,0.393,0.393,0.393,100.0,BXRX
+2023-09-11 09:53:00,0.4,0.4,0.4,0.4,1987.0,BXRX
+2023-09-11 09:48:00,0.391,0.391,0.388,0.388,4354.0,BXRX
+2023-09-11 09:40:00,0.396,0.396,0.396,0.396,200.0,BXRX
+2023-09-11 09:30:00,0.396,0.396,0.396,0.396,403.0,BXRX
+2023-09-11 09:02:00,0.4,0.4,0.399,0.399,10.0,BXRX
+2023-09-11 08:57:00,0.4,0.4,0.4,0.4,1.0,BXRX
+2023-09-11 08:18:00,0.39,0.39,0.39,0.39,1.0,BXRX
+2023-09-11 08:02:00,0.39,0.4,0.39,0.4,501.0,BXRX
+2023-09-11 07:01:00,0.4,0.4,0.4,0.4,2.0,BXRX
+2023-09-11 06:34:00,0.39,0.39,0.39,0.39,250.0,BXRX
diff --git a/data/BX_2023_10_3.csv b/data/BX_2023_10_3.csv
new file mode 100644
index 000000000..244a58031
--- /dev/null
+++ b/data/BX_2023_10_3.csv
@@ -0,0 +1,7509 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 16:06:00,107.155,107.155,107.155,107.155,2104.0,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 15:48:00,106.802,106.9,106.78,106.9,11540.0,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 15:43:00,106.94,106.95,106.82,106.845,16230.0,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 14:27:00,106.835,106.835,106.8,106.8,1219.0,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 12:58:00,106.72,106.749,106.69,106.69,4419.0,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 10:32:00,107.61,107.898,107.56,107.75,12514.0,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 14:55:00,107.22,107.39,107.22,107.383,7901.0,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 14:30:00,106.98,107.03,106.96,107.007,5338.0,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 12:28:00,108.318,108.331,108.29,108.32,12264.0,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 11:23:00,109.37,109.503,109.37,109.5,11522.0,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 11:20:00,109.35,109.4,109.33,109.348,7820.0,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 09:51:00,108.76,108.89,108.76,108.828,6389.0,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
+2023-09-28 19:54:00,109.0,109.0,109.0,109.0,1.0,BX
+2023-09-28 19:41:00,109.47,109.47,109.47,109.47,1.0,BX
+2023-09-28 19:29:00,108.48,108.48,108.48,108.48,3.0,BX
+2023-09-28 19:26:00,108.98,108.98,108.98,108.98,1.0,BX
+2023-09-28 19:00:00,108.23,108.23,108.23,108.23,343768.0,BX
+2023-09-28 18:38:00,108.25,108.25,108.25,108.25,1.0,BX
+2023-09-28 18:30:00,108.23,108.23,108.23,108.23,343768.0,BX
+2023-09-28 18:18:00,108.25,108.25,108.25,108.25,50.0,BX
+2023-09-28 17:56:00,108.69,109.0,108.69,109.0,60.0,BX
+2023-09-28 17:50:00,108.5,109.49,108.5,109.49,5.0,BX
+2023-09-28 17:35:00,108.28,108.28,108.28,108.28,400.0,BX
+2023-09-28 17:30:00,108.25,108.25,108.25,108.25,1.0,BX
+2023-09-28 17:23:00,108.23,108.23,108.23,108.23,4174.0,BX
+2023-09-28 17:14:00,108.23,108.23,108.23,108.23,100.0,BX
+2023-09-28 17:12:00,108.26,108.26,108.25,108.25,20.0,BX
+2023-09-28 17:11:00,108.44,108.44,108.44,108.44,10.0,BX
+2023-09-28 17:06:00,108.5,108.76,108.5,108.76,11.0,BX
+2023-09-28 17:05:00,108.44,108.44,108.44,108.44,1.0,BX
+2023-09-28 17:04:00,108.64,108.64,108.64,108.64,10.0,BX
+2023-09-28 17:00:00,106.55,106.55,106.55,106.55,2.0,BX
+2023-09-28 16:57:00,109.6,109.6,109.6,109.6,5.0,BX
+2023-09-28 16:33:00,108.23,108.23,108.23,108.23,1574.0,BX
+2023-09-28 16:27:00,108.23,108.23,108.23,108.23,57.0,BX
+2023-09-28 16:14:00,108.23,108.23,108.23,108.23,11761.0,BX
+2023-09-28 16:10:00,108.23,108.23,108.23,108.23,343768.0,BX
+2023-09-28 16:05:00,108.08,108.23,108.08,108.23,2669.0,BX
+2023-09-28 16:04:00,108.26,108.26,108.26,108.26,1.0,BX
+2023-09-28 16:03:00,108.23,108.23,108.23,108.23,61019.0,BX
+2023-09-28 16:02:00,108.33,108.33,108.23,108.23,2930.0,BX
+2023-09-28 16:01:00,108.23,108.23,108.23,108.23,830.0,BX
+2023-09-28 16:00:00,108.23,108.23,108.19,108.23,720359.0,BX
+2023-09-28 15:59:00,108.17,108.31,108.16,108.23,78927.0,BX
+2023-09-28 15:58:00,108.175,108.24,108.155,108.17,32452.0,BX
+2023-09-28 15:57:00,108.27,108.27,108.17,108.17,38344.0,BX
+2023-09-28 15:56:00,108.215,108.27,108.16,108.27,32817.0,BX
+2023-09-28 15:55:00,108.005,108.25,108.0,108.2,38393.0,BX
+2023-09-28 15:54:00,107.98,108.01,107.885,108.0,22524.0,BX
+2023-09-28 15:53:00,107.97,108.01,107.96,107.99,17189.0,BX
+2023-09-28 15:52:00,107.98,108.0,107.94,107.98,17609.0,BX
+2023-09-28 15:51:00,108.005,108.02,107.9,107.99,24524.0,BX
+2023-09-28 15:50:00,107.92,108.02,107.88,108.005,28087.0,BX
+2023-09-28 15:49:00,107.88,107.925,107.86,107.92,14849.0,BX
+2023-09-28 15:48:00,107.915,107.935,107.88,107.88,17899.0,BX
+2023-09-28 15:47:00,108.015,108.03,107.91,107.91,15670.0,BX
+2023-09-28 15:46:00,107.96,108.06,107.95,108.03,12472.0,BX
+2023-09-28 15:45:00,107.99,108.045,107.95,107.95,19297.0,BX
+2023-09-28 15:44:00,107.91,108.01,107.91,108.01,14684.0,BX
+2023-09-28 15:43:00,107.92,107.92,107.85,107.899,14276.0,BX
+2023-09-28 15:42:00,107.97,107.97,107.9,107.93,9018.0,BX
+2023-09-28 15:41:00,107.9,107.99,107.89,107.98,12734.0,BX
+2023-09-28 15:40:00,107.8,107.91,107.795,107.9,8928.0,BX
+2023-09-28 15:39:00,107.835,107.88,107.815,107.815,5327.0,BX
+2023-09-28 15:38:00,107.88,107.88,107.83,107.83,8432.0,BX
+2023-09-28 15:37:00,107.96,107.96,107.85,107.87,11647.0,BX
+2023-09-28 15:36:00,108.13,108.14,107.95,107.955,17561.0,BX
+2023-09-28 15:35:00,108.18,108.18,108.13,108.13,5913.0,BX
+2023-09-28 15:34:00,108.26,108.26,108.21,108.21,7449.0,BX
+2023-09-28 15:33:00,108.295,108.305,108.22,108.26,4805.0,BX
+2023-09-28 15:32:00,108.29,108.3,108.25,108.29,8230.0,BX
+2023-09-28 15:31:00,108.38,108.38,108.265,108.3,11865.0,BX
+2023-09-28 15:30:00,108.46,108.51,108.38,108.38,17024.0,BX
+2023-09-28 15:29:00,108.49,108.495,108.46,108.47,7338.0,BX
+2023-09-28 15:28:00,108.51,108.54,108.49,108.49,9175.0,BX
+2023-09-28 15:27:00,108.6,108.62,108.53,108.53,11864.0,BX
+2023-09-28 15:26:00,108.63,108.64,108.6,108.6,7570.0,BX
+2023-09-28 15:25:00,108.64,108.64,108.62,108.63,13457.0,BX
+2023-09-28 15:24:00,108.55,108.65,108.54,108.62,29821.0,BX
+2023-09-28 15:23:00,108.515,108.55,108.515,108.53,8015.0,BX
+2023-09-28 15:22:00,108.47,108.57,108.455,108.51,9027.0,BX
+2023-09-28 15:21:00,108.43,108.51,108.43,108.47,19167.0,BX
+2023-09-28 15:20:00,108.38,108.45,108.38,108.43,21868.0,BX
+2023-09-28 15:19:00,108.455,108.455,108.37,108.37,5501.0,BX
+2023-09-28 15:18:00,108.415,108.46,108.41,108.45,6562.0,BX
+2023-09-28 15:17:00,108.39,108.41,108.39,108.41,4970.0,BX
+2023-09-28 15:16:00,108.34,108.42,108.34,108.39,6281.0,BX
+2023-09-28 15:15:00,108.32,108.34,108.27,108.34,6473.0,BX
+2023-09-28 15:14:00,108.25,108.315,108.24,108.315,9101.0,BX
+2023-09-28 15:13:00,108.31,108.31,108.234,108.25,5497.0,BX
+2023-09-28 15:12:00,108.32,108.34,108.29,108.31,5783.0,BX
+2023-09-28 15:11:00,108.32,108.35,108.285,108.32,6513.0,BX
+2023-09-28 15:10:00,108.29,108.38,108.29,108.315,15941.0,BX
+2023-09-28 15:09:00,108.31,108.33,108.24,108.28,13663.0,BX
+2023-09-28 15:08:00,108.28,108.32,108.28,108.32,4402.0,BX
+2023-09-28 15:07:00,108.355,108.355,108.27,108.3,6787.0,BX
+2023-09-28 15:06:00,108.395,108.405,108.35,108.35,6920.0,BX
+2023-09-28 15:05:00,108.365,108.4,108.365,108.4,3637.0,BX
+2023-09-28 15:04:00,108.32,108.37,108.31,108.35,6094.0,BX
+2023-09-28 15:03:00,108.215,108.3,108.215,108.3,5852.0,BX
+2023-09-28 15:02:00,108.145,108.21,108.14,108.205,10070.0,BX
+2023-09-28 15:01:00,108.18,108.18,108.14,108.148,4716.0,BX
+2023-09-28 15:00:00,108.16,108.25,108.16,108.17,9463.0,BX
+2023-09-28 14:59:00,108.13,108.17,108.08,108.16,9854.0,BX
+2023-09-28 14:58:00,108.08,108.14,108.07,108.125,8087.0,BX
+2023-09-28 14:57:00,108.14,108.145,108.06,108.08,6695.0,BX
+2023-09-28 14:56:00,108.02,108.135,108.02,108.135,2864.0,BX
+2023-09-28 14:55:00,108.06,108.08,108.01,108.03,4704.0,BX
+2023-09-28 14:54:00,108.07,108.08,108.01,108.055,5413.0,BX
+2023-09-28 14:53:00,108.11,108.11,108.04,108.07,3929.0,BX
+2023-09-28 14:52:00,108.1,108.11,108.07,108.1,6731.0,BX
+2023-09-28 14:51:00,108.18,108.18,108.05,108.1,10766.0,BX
+2023-09-28 14:50:00,108.14,108.22,108.14,108.18,6993.0,BX
+2023-09-28 14:49:00,108.145,108.155,108.08,108.14,3755.0,BX
+2023-09-28 14:48:00,108.11,108.16,108.11,108.16,9226.0,BX
+2023-09-28 14:47:00,108.14,108.17,108.1,108.12,4252.0,BX
+2023-09-28 14:46:00,108.2,108.2,108.14,108.14,3919.0,BX
+2023-09-28 14:45:00,108.19,108.19,108.14,108.19,6925.0,BX
+2023-09-28 14:44:00,108.215,108.265,108.19,108.19,10122.0,BX
+2023-09-28 14:43:00,108.075,108.23,108.075,108.19,9723.0,BX
+2023-09-28 14:42:00,108.045,108.09,108.03,108.08,10963.0,BX
+2023-09-28 14:41:00,108.06,108.07,108.03,108.03,4061.0,BX
+2023-09-28 14:40:00,108.05,108.1,108.04,108.04,6544.0,BX
+2023-09-28 14:39:00,108.06,108.08,108.05,108.065,3418.0,BX
+2023-09-28 14:38:00,108.06,108.06,108.025,108.06,4303.0,BX
+2023-09-28 14:37:00,107.97,108.06,107.955,108.05,5317.0,BX
+2023-09-28 14:36:00,108.05,108.05,107.95,107.96,9523.0,BX
+2023-09-28 14:35:00,108.145,108.16,108.07,108.075,8198.0,BX
+2023-09-28 14:34:00,108.315,108.315,108.13,108.15,9455.0,BX
+2023-09-28 14:33:00,108.376,108.376,108.31,108.33,5607.0,BX
+2023-09-28 14:32:00,108.38,108.4,108.36,108.375,11748.0,BX
+2023-09-28 14:31:00,108.5,108.5,108.37,108.38,18807.0,BX
+2023-09-28 14:30:00,108.553,108.56,108.48,108.5,21498.0,BX
+2023-09-28 14:29:00,108.51,108.56,108.47,108.54,11531.0,BX
+2023-09-28 14:28:00,108.43,108.49,108.43,108.48,4392.0,BX
+2023-09-28 14:27:00,108.44,108.52,108.43,108.46,4916.0,BX
+2023-09-28 14:26:00,108.47,108.485,108.4,108.44,5721.0,BX
+2023-09-28 14:25:00,108.37,108.435,108.37,108.435,1552.0,BX
+2023-09-28 14:24:00,108.42,108.42,108.34,108.38,5701.0,BX
+2023-09-28 14:23:00,108.335,108.42,108.335,108.42,2192.0,BX
+2023-09-28 14:22:00,108.35,108.35,108.32,108.33,3101.0,BX
+2023-09-28 14:21:00,108.36,108.38,108.33,108.37,8153.0,BX
+2023-09-28 14:20:00,108.32,108.35,108.313,108.35,5812.0,BX
+2023-09-28 14:19:00,108.33,108.38,108.31,108.31,4239.0,BX
+2023-09-28 14:18:00,108.17,108.315,108.17,108.315,12971.0,BX
+2023-09-28 14:17:00,108.16,108.2,108.15,108.19,6460.0,BX
+2023-09-28 14:16:00,108.19,108.21,108.17,108.18,5226.0,BX
+2023-09-28 14:15:00,108.2,108.2,108.14,108.145,3978.0,BX
+2023-09-28 14:14:00,108.2,108.22,108.17,108.17,33922.0,BX
+2023-09-28 14:13:00,108.16,108.2,108.16,108.196,11389.0,BX
+2023-09-28 14:12:00,108.17,108.18,108.13,108.16,3340.0,BX
+2023-09-28 14:11:00,108.12,108.2,108.11,108.18,4660.0,BX
+2023-09-28 14:10:00,108.18,108.195,108.15,108.15,4697.0,BX
+2023-09-28 14:09:00,108.15,108.2,108.145,108.19,28944.0,BX
+2023-09-28 14:08:00,108.09,108.16,108.09,108.15,9612.0,BX
+2023-09-28 14:07:00,108.14,108.14,108.08,108.12,5166.0,BX
+2023-09-28 14:06:00,108.15,108.16,108.12,108.15,10539.0,BX
+2023-09-28 14:05:00,108.12,108.14,108.08,108.13,5565.0,BX
+2023-09-28 14:04:00,108.15,108.18,108.11,108.11,3787.0,BX
+2023-09-28 14:03:00,108.205,108.21,108.15,108.15,8024.0,BX
+2023-09-28 14:02:00,108.18,108.21,108.16,108.19,10780.0,BX
+2023-09-28 14:01:00,108.22,108.24,108.16,108.16,15272.0,BX
+2023-09-28 14:00:00,108.3,108.3,108.24,108.24,7837.0,BX
+2023-09-28 13:59:00,108.295,108.295,108.22,108.27,8520.0,BX
+2023-09-28 13:58:00,108.31,108.31,108.26,108.28,4610.0,BX
+2023-09-28 13:57:00,108.28,108.32,108.275,108.32,1933.0,BX
+2023-09-28 13:56:00,108.25,108.3,108.24,108.26,4888.0,BX
+2023-09-28 13:55:00,108.35,108.35,108.245,108.25,7949.0,BX
+2023-09-28 13:54:00,108.34,108.34,108.33,108.34,1685.0,BX
+2023-09-28 13:53:00,108.28,108.33,108.28,108.33,3098.0,BX
+2023-09-28 13:52:00,108.35,108.37,108.28,108.28,4407.0,BX
+2023-09-28 13:51:00,108.4,108.42,108.37,108.37,5678.0,BX
+2023-09-28 13:50:00,108.45,108.46,108.4,108.42,3967.0,BX
+2023-09-28 13:49:00,108.5,108.5,108.45,108.46,1533.0,BX
+2023-09-28 13:48:00,108.405,108.438,108.37,108.438,3802.0,BX
+2023-09-28 13:47:00,108.37,108.42,108.35,108.4,4972.0,BX
+2023-09-28 13:46:00,108.28,108.375,108.28,108.375,15397.0,BX
+2023-09-28 13:45:00,108.265,108.29,108.26,108.28,1671.0,BX
+2023-09-28 13:44:00,108.31,108.36,108.26,108.3,14414.0,BX
+2023-09-28 13:43:00,108.46,108.46,108.28,108.28,11922.0,BX
+2023-09-28 13:42:00,108.38,108.44,108.36,108.43,3729.0,BX
+2023-09-28 13:41:00,108.3,108.39,108.3,108.39,2578.0,BX
+2023-09-28 13:40:00,108.405,108.405,108.29,108.33,3836.0,BX
+2023-09-28 13:39:00,108.48,108.48,108.387,108.387,5424.0,BX
+2023-09-28 13:38:00,108.485,108.5,108.43,108.45,6196.0,BX
+2023-09-28 13:37:00,108.5,108.51,108.45,108.48,4254.0,BX
+2023-09-28 13:36:00,108.42,108.47,108.4,108.46,2693.0,BX
+2023-09-28 13:35:00,108.37,108.4,108.35,108.4,5877.0,BX
+2023-09-28 13:34:00,108.38,108.39,108.35,108.35,1943.0,BX
+2023-09-28 13:33:00,108.35,108.4,108.33,108.39,3102.0,BX
+2023-09-28 13:32:00,108.455,108.455,108.32,108.34,5488.0,BX
+2023-09-28 13:31:00,108.46,108.47,108.38,108.44,5400.0,BX
+2023-09-28 13:30:00,108.6,108.6,108.43,108.43,7568.0,BX
+2023-09-28 13:29:00,108.62,108.64,108.61,108.62,3755.0,BX
+2023-09-28 13:28:00,108.735,108.75,108.62,108.62,3274.0,BX
+2023-09-28 13:27:00,108.78,108.795,108.74,108.74,5773.0,BX
+2023-09-28 13:26:00,108.775,108.82,108.775,108.81,3799.0,BX
+2023-09-28 13:25:00,108.87,108.87,108.78,108.78,2560.0,BX
+2023-09-28 13:24:00,108.95,108.95,108.84,108.89,12081.0,BX
+2023-09-28 13:23:00,108.96,108.98,108.93,108.94,8354.0,BX
+2023-09-28 13:22:00,108.864,108.983,108.864,108.98,9448.0,BX
+2023-09-28 13:21:00,108.83,108.89,108.83,108.85,3064.0,BX
+2023-09-28 13:20:00,108.795,108.865,108.775,108.815,3642.0,BX
+2023-09-28 13:19:00,108.8,108.84,108.79,108.797,4728.0,BX
+2023-09-28 13:18:00,108.75,108.78,108.72,108.78,3700.0,BX
+2023-09-28 13:17:00,108.77,108.8,108.75,108.75,3420.0,BX
+2023-09-28 13:16:00,108.85,108.85,108.76,108.78,4112.0,BX
+2023-09-28 13:15:00,108.87,108.89,108.855,108.87,4254.0,BX
+2023-09-28 13:14:00,108.89,108.9,108.87,108.896,33160.0,BX
+2023-09-28 13:13:00,108.86,108.9,108.86,108.89,13713.0,BX
+2023-09-28 13:12:00,108.89,108.9,108.83,108.87,21328.0,BX
+2023-09-28 13:11:00,108.915,108.935,108.9,108.9,4316.0,BX
+2023-09-28 13:10:00,108.94,108.99,108.915,108.915,6878.0,BX
+2023-09-28 13:09:00,108.94,108.952,108.9,108.945,8723.0,BX
+2023-09-28 13:08:00,108.93,108.96,108.91,108.92,7290.0,BX
+2023-09-28 13:07:00,108.82,108.91,108.82,108.91,3667.0,BX
+2023-09-28 13:06:00,108.74,108.8,108.72,108.8,1484.0,BX
+2023-09-28 13:05:00,108.84,108.84,108.73,108.77,8808.0,BX
+2023-09-28 13:04:00,108.85,108.93,108.84,108.845,12141.0,BX
+2023-09-28 13:03:00,108.9,108.9,108.835,108.85,2158.0,BX
+2023-09-28 13:02:00,108.945,108.95,108.875,108.9,2188.0,BX
+2023-09-28 13:01:00,109.0,109.07,108.94,108.95,7731.0,BX
+2023-09-28 13:00:00,108.99,109.01,108.96,108.97,6221.0,BX
+2023-09-28 12:59:00,109.02,109.03,108.933,108.945,5893.0,BX
+2023-09-28 12:58:00,108.93,109.0,108.86,109.0,4489.0,BX
+2023-09-28 12:57:00,108.88,108.98,108.88,108.91,5477.0,BX
+2023-09-28 12:56:00,108.78,108.9,108.78,108.9,2288.0,BX
+2023-09-28 12:55:00,108.73,108.81,108.73,108.76,5989.0,BX
+2023-09-28 12:54:00,108.845,108.845,108.705,108.705,6882.0,BX
+2023-09-28 12:53:00,108.865,108.88,108.85,108.85,4524.0,BX
+2023-09-28 12:52:00,108.808,108.87,108.805,108.865,5146.0,BX
+2023-09-28 12:51:00,108.89,108.89,108.81,108.81,7212.0,BX
+2023-09-28 12:50:00,108.83,108.88,108.82,108.88,4910.0,BX
+2023-09-28 12:49:00,108.84,108.84,108.78,108.84,5436.0,BX
+2023-09-28 12:48:00,108.97,108.97,108.86,108.865,6957.0,BX
+2023-09-28 12:47:00,109.04,109.05,108.97,108.97,6021.0,BX
+2023-09-28 12:46:00,109.025,109.06,109.025,109.05,2249.0,BX
+2023-09-28 12:45:00,109.12,109.13,109.04,109.07,4867.0,BX
+2023-09-28 12:44:00,109.12,109.13,109.05,109.11,4954.0,BX
+2023-09-28 12:43:00,109.08,109.11,109.06,109.11,4197.0,BX
+2023-09-28 12:42:00,109.06,109.09,109.05,109.09,2388.0,BX
+2023-09-28 12:41:00,109.02,109.09,109.0,109.05,10265.0,BX
+2023-09-28 12:40:00,109.04,109.06,109.01,109.03,5699.0,BX
+2023-09-28 12:39:00,109.11,109.12,109.03,109.03,6445.0,BX
+2023-09-28 12:38:00,109.053,109.09,109.048,109.09,2246.0,BX
+2023-09-28 12:37:00,109.1,109.11,109.05,109.05,5363.0,BX
+2023-09-28 12:36:00,109.05,109.09,109.0,109.08,10215.0,BX
+2023-09-28 12:35:00,109.06,109.08,109.03,109.033,7128.0,BX
+2023-09-28 12:34:00,109.12,109.12,109.07,109.07,6191.0,BX
+2023-09-28 12:33:00,109.198,109.21,109.1,109.12,4761.0,BX
+2023-09-28 12:32:00,109.26,109.26,109.158,109.21,3288.0,BX
+2023-09-28 12:31:00,109.27,109.285,109.23,109.27,3239.0,BX
+2023-09-28 12:30:00,109.33,109.34,109.245,109.26,4505.0,BX
+2023-09-28 12:29:00,109.3,109.33,109.27,109.329,4872.0,BX
+2023-09-28 12:28:00,109.26,109.33,109.26,109.3,2946.0,BX
+2023-09-28 12:27:00,109.135,109.22,109.07,109.2,7309.0,BX
+2023-09-28 12:26:00,109.15,109.21,109.14,109.14,6828.0,BX
+2023-09-28 12:25:00,109.025,109.09,109.01,109.09,4519.0,BX
+2023-09-28 12:24:00,108.87,109.054,108.87,109.04,19767.0,BX
+2023-09-28 12:23:00,108.91,108.91,108.835,108.87,5085.0,BX
+2023-09-28 12:22:00,108.86,108.95,108.86,108.95,1506.0,BX
+2023-09-28 12:21:00,108.75,108.85,108.75,108.85,3757.0,BX
+2023-09-28 12:20:00,108.85,108.85,108.76,108.76,6420.0,BX
+2023-09-28 12:19:00,108.91,108.987,108.87,108.87,8101.0,BX
+2023-09-28 12:18:00,108.95,108.95,108.885,108.91,2733.0,BX
+2023-09-28 12:17:00,108.82,108.94,108.82,108.925,3530.0,BX
+2023-09-28 12:16:00,108.925,108.925,108.77,108.77,4378.0,BX
+2023-09-28 12:15:00,108.84,108.91,108.79,108.905,3636.0,BX
+2023-09-28 12:14:00,108.765,108.84,108.72,108.84,7553.0,BX
+2023-09-28 12:13:00,108.59,108.75,108.59,108.75,7798.0,BX
+2023-09-28 12:12:00,108.36,108.55,108.36,108.55,10485.0,BX
+2023-09-28 12:11:00,108.45,108.52,108.36,108.36,11616.0,BX
+2023-09-28 12:10:00,108.56,108.57,108.435,108.46,9927.0,BX
+2023-09-28 12:09:00,108.63,108.7,108.56,108.58,16575.0,BX
+2023-09-28 12:08:00,108.61,108.67,108.58,108.63,7578.0,BX
+2023-09-28 12:07:00,108.61,108.67,108.58,108.62,9145.0,BX
+2023-09-28 12:06:00,108.72,108.755,108.55,108.61,9928.0,BX
+2023-09-28 12:05:00,108.76,108.78,108.7,108.72,13092.0,BX
+2023-09-28 12:04:00,108.9,108.91,108.73,108.78,13055.0,BX
+2023-09-28 12:03:00,109.13,109.13,108.895,108.895,7448.0,BX
+2023-09-28 12:02:00,109.08,109.12,109.07,109.11,10495.0,BX
+2023-09-28 12:01:00,109.02,109.1,108.995,109.085,7379.0,BX
+2023-09-28 12:00:00,108.9,109.075,108.87,109.03,16991.0,BX
+2023-09-28 11:59:00,109.005,109.005,108.93,108.95,2006.0,BX
+2023-09-28 11:58:00,109.02,109.04,108.91,108.97,8888.0,BX
+2023-09-28 11:57:00,109.055,109.065,109.01,109.01,7312.0,BX
+2023-09-28 11:56:00,109.04,109.07,109.0,109.052,28664.0,BX
+2023-09-28 11:55:00,109.125,109.14,109.037,109.04,24649.0,BX
+2023-09-28 11:54:00,108.985,109.11,108.95,109.05,29986.0,BX
+2023-09-28 11:53:00,108.84,108.99,108.8,108.99,18820.0,BX
+2023-09-28 11:52:00,108.745,108.875,108.73,108.86,17088.0,BX
+2023-09-28 11:51:00,108.7,108.77,108.65,108.745,18407.0,BX
+2023-09-28 11:50:00,108.6,108.68,108.56,108.68,23610.0,BX
+2023-09-28 11:49:00,108.52,108.6,108.49,108.6,21778.0,BX
+2023-09-28 11:48:00,108.5,108.54,108.48,108.52,57967.0,BX
+2023-09-28 11:47:00,108.36,108.54,108.36,108.5,24770.0,BX
+2023-09-28 11:46:00,108.27,108.342,108.27,108.32,8807.0,BX
+2023-09-28 11:45:00,108.286,108.34,108.19,108.24,26391.0,BX
+2023-09-28 11:44:00,108.28,108.282,108.19,108.26,10505.0,BX
+2023-09-28 11:43:00,108.235,108.31,108.19,108.28,25855.0,BX
+2023-09-28 11:42:00,108.22,108.23,108.16,108.23,18693.0,BX
+2023-09-28 11:41:00,108.179,108.24,108.165,108.21,21974.0,BX
+2023-09-28 11:40:00,108.0,108.13,108.0,108.13,12629.0,BX
+2023-09-28 11:39:00,107.98,108.05,107.96,107.99,16081.0,BX
+2023-09-28 11:38:00,107.885,107.98,107.88,107.955,6705.0,BX
+2023-09-28 11:37:00,107.88,107.89,107.84,107.89,2197.0,BX
+2023-09-28 11:36:00,107.81,107.88,107.78,107.88,24234.0,BX
+2023-09-28 11:35:00,107.76,107.83,107.76,107.8,6774.0,BX
+2023-09-28 11:34:00,107.82,107.83,107.74,107.775,26567.0,BX
+2023-09-28 11:33:00,107.84,107.87,107.77,107.815,11957.0,BX
+2023-09-28 11:32:00,107.72,107.81,107.72,107.79,6910.0,BX
+2023-09-28 11:31:00,107.585,107.76,107.585,107.7,4858.0,BX
+2023-09-28 11:30:00,107.64,107.68,107.57,107.6,9670.0,BX
+2023-09-28 11:29:00,107.55,107.595,107.463,107.595,4305.0,BX
+2023-09-28 11:28:00,107.531,107.6,107.531,107.58,2959.0,BX
+2023-09-28 11:27:00,107.44,107.57,107.44,107.57,2269.0,BX
+2023-09-28 11:26:00,107.52,107.55,107.45,107.45,10004.0,BX
+2023-09-28 11:25:00,107.41,107.46,107.4,107.46,9232.0,BX
+2023-09-28 11:24:00,107.232,107.36,107.232,107.36,8368.0,BX
+2023-09-28 11:23:00,107.16,107.22,107.13,107.215,3507.0,BX
+2023-09-28 11:22:00,107.06,107.18,107.06,107.18,2594.0,BX
+2023-09-28 11:21:00,107.08,107.13,107.04,107.04,3030.0,BX
+2023-09-28 11:20:00,107.02,107.047,106.97,107.047,5572.0,BX
+2023-09-28 11:19:00,106.92,107.01,106.92,107.0,11972.0,BX
+2023-09-28 11:18:00,106.84,106.87,106.8,106.86,5877.0,BX
+2023-09-28 11:17:00,106.845,106.85,106.77,106.84,6199.0,BX
+2023-09-28 11:16:00,106.975,106.975,106.81,106.86,12551.0,BX
+2023-09-28 11:15:00,107.01,107.045,106.973,106.973,5811.0,BX
+2023-09-28 11:14:00,107.005,107.069,106.95,107.07,3317.0,BX
+2023-09-28 11:13:00,106.975,106.975,106.87,106.94,5486.0,BX
+2023-09-28 11:12:00,106.89,106.97,106.84,106.97,31884.0,BX
+2023-09-28 11:11:00,106.95,106.97,106.86,106.9,3859.0,BX
+2023-09-28 11:10:00,106.95,106.97,106.9,106.97,5352.0,BX
+2023-09-28 11:09:00,107.045,107.045,106.95,106.95,7105.0,BX
+2023-09-28 11:08:00,106.87,107.05,106.87,107.05,6031.0,BX
+2023-09-28 11:07:00,106.72,106.87,106.72,106.87,2512.0,BX
+2023-09-28 11:06:00,106.85,106.86,106.75,106.75,3634.0,BX
+2023-09-28 11:05:00,106.75,106.825,106.75,106.825,1441.0,BX
+2023-09-28 11:04:00,106.775,106.89,106.775,106.83,4318.0,BX
+2023-09-28 11:03:00,106.825,106.825,106.75,106.78,3086.0,BX
+2023-09-28 11:02:00,106.83,106.83,106.74,106.83,5146.0,BX
+2023-09-28 11:01:00,106.7,106.855,106.7,106.83,4169.0,BX
+2023-09-28 11:00:00,106.82,106.84,106.69,106.69,19945.0,BX
+2023-09-28 10:59:00,106.86,106.885,106.785,106.785,4784.0,BX
+2023-09-28 10:58:00,106.72,106.88,106.72,106.88,3679.0,BX
+2023-09-28 10:57:00,106.86,106.88,106.7,106.7,6017.0,BX
+2023-09-28 10:56:00,106.79,106.9,106.79,106.884,3875.0,BX
+2023-09-28 10:55:00,106.62,106.775,106.62,106.775,2664.0,BX
+2023-09-28 10:54:00,106.63,106.69,106.57,106.64,8660.0,BX
+2023-09-28 10:53:00,106.615,106.623,106.57,106.615,3731.0,BX
+2023-09-28 10:52:00,106.58,106.64,106.56,106.64,3953.0,BX
+2023-09-28 10:51:00,106.64,106.645,106.56,106.57,7005.0,BX
+2023-09-28 10:50:00,106.61,106.72,106.61,106.675,2464.0,BX
+2023-09-28 10:49:00,106.5,106.61,106.455,106.61,4185.0,BX
+2023-09-28 10:48:00,106.525,106.56,106.49,106.51,6399.0,BX
+2023-09-28 10:47:00,106.44,106.55,106.423,106.55,5619.0,BX
+2023-09-28 10:46:00,106.28,106.44,106.275,106.44,6912.0,BX
+2023-09-28 10:45:00,106.58,106.58,106.27,106.285,46248.0,BX
+2023-09-28 10:44:00,106.415,106.62,106.415,106.62,4339.0,BX
+2023-09-28 10:43:00,106.24,106.395,106.22,106.395,4884.0,BX
+2023-09-28 10:42:00,106.185,106.22,106.17,106.2,2211.0,BX
+2023-09-28 10:41:00,106.235,106.24,106.13,106.13,3608.0,BX
+2023-09-28 10:40:00,106.275,106.29,106.195,106.25,4503.0,BX
+2023-09-28 10:39:00,106.19,106.275,106.19,106.275,2233.0,BX
+2023-09-28 10:38:00,106.1,106.2,106.065,106.19,5844.0,BX
+2023-09-28 10:37:00,106.02,106.115,105.99,106.045,8790.0,BX
+2023-09-28 10:36:00,106.07,106.1,106.02,106.02,10038.0,BX
+2023-09-28 10:35:00,105.97,106.08,105.97,106.08,26735.0,BX
+2023-09-28 10:34:00,106.0,106.03,105.95,105.95,8333.0,BX
+2023-09-28 10:33:00,106.02,106.045,105.96,105.97,3230.0,BX
+2023-09-28 10:32:00,106.07,106.075,105.98,105.98,7955.0,BX
+2023-09-28 10:31:00,106.19,106.23,106.06,106.075,4988.0,BX
+2023-09-28 10:30:00,106.47,106.47,106.19,106.23,2263.0,BX
+2023-09-28 10:29:00,106.57,106.61,106.48,106.5,4377.0,BX
+2023-09-28 10:28:00,106.36,106.48,106.36,106.48,6735.0,BX
+2023-09-28 10:27:00,106.13,106.34,106.13,106.34,6102.0,BX
+2023-09-28 10:26:00,106.1,106.135,106.075,106.135,1616.0,BX
+2023-09-28 10:25:00,106.12,106.17,106.105,106.14,3828.0,BX
+2023-09-28 10:24:00,106.12,106.165,106.1,106.12,2607.0,BX
+2023-09-28 10:23:00,106.195,106.205,106.13,106.14,8155.0,BX
+2023-09-28 10:22:00,106.2,106.245,106.19,106.2,14722.0,BX
+2023-09-28 10:21:00,106.48,106.485,106.19,106.19,8703.0,BX
+2023-09-28 10:20:00,106.41,106.54,106.41,106.485,7302.0,BX
+2023-09-28 10:19:00,106.35,106.39,106.34,106.375,4027.0,BX
+2023-09-28 10:18:00,106.19,106.33,106.11,106.33,8611.0,BX
+2023-09-28 10:17:00,106.27,106.29,106.21,106.225,4917.0,BX
+2023-09-28 10:16:00,106.42,106.43,106.3,106.305,4165.0,BX
+2023-09-28 10:15:00,106.48,106.53,106.42,106.42,10252.0,BX
+2023-09-28 10:14:00,106.545,106.58,106.46,106.475,6034.0,BX
+2023-09-28 10:13:00,106.46,106.55,106.44,106.53,11830.0,BX
+2023-09-28 10:12:00,106.4,106.5,106.4,106.5,10147.0,BX
+2023-09-28 10:11:00,106.45,106.485,106.38,106.38,6610.0,BX
+2023-09-28 10:10:00,106.44,106.49,106.42,106.45,4025.0,BX
+2023-09-28 10:09:00,106.7,106.73,106.44,106.47,19912.0,BX
+2023-09-28 10:08:00,106.71,106.73,106.62,106.69,5504.0,BX
+2023-09-28 10:07:00,106.66,106.75,106.63,106.715,4409.0,BX
+2023-09-28 10:06:00,106.66,106.815,106.57,106.66,4741.0,BX
+2023-09-28 10:05:00,106.88,106.88,106.69,106.69,3015.0,BX
+2023-09-28 10:04:00,106.68,106.87,106.67,106.87,2976.0,BX
+2023-09-28 10:03:00,106.54,106.61,106.47,106.61,6164.0,BX
+2023-09-28 10:02:00,106.54,106.55,106.425,106.545,5664.0,BX
+2023-09-28 10:01:00,106.613,106.62,106.48,106.51,11361.0,BX
+2023-09-28 10:00:00,106.63,106.706,106.595,106.62,7221.0,BX
+2023-09-28 09:59:00,106.55,106.67,106.55,106.67,3861.0,BX
+2023-09-28 09:58:00,106.765,106.8,106.6,106.6,8716.0,BX
+2023-09-28 09:57:00,106.88,106.91,106.61,106.72,11066.0,BX
+2023-09-28 09:56:00,106.73,106.902,106.72,106.902,18725.0,BX
+2023-09-28 09:55:00,106.755,106.79,106.7,106.72,4563.0,BX
+2023-09-28 09:54:00,106.74,106.78,106.7,106.74,2633.0,BX
+2023-09-28 09:53:00,106.64,106.78,106.61,106.77,4201.0,BX
+2023-09-28 09:52:00,106.477,106.62,106.477,106.59,3833.0,BX
+2023-09-28 09:51:00,106.43,106.5,106.42,106.47,9350.0,BX
+2023-09-28 09:50:00,106.23,106.38,106.205,106.32,1546.0,BX
+2023-09-28 09:49:00,106.13,106.27,106.085,106.26,11102.0,BX
+2023-09-28 09:48:00,106.26,106.262,106.09,106.09,1938.0,BX
+2023-09-28 09:47:00,106.085,106.38,106.06,106.3,9194.0,BX
+2023-09-28 09:46:00,106.1,106.21,106.05,106.085,5107.0,BX
+2023-09-28 09:45:00,105.935,106.09,105.9,106.08,6435.0,BX
+2023-09-28 09:44:00,105.95,106.053,105.915,105.95,4686.0,BX
+2023-09-28 09:43:00,106.395,106.395,106.0,106.0,2673.0,BX
+2023-09-28 09:42:00,106.17,106.38,106.125,106.36,3723.0,BX
+2023-09-28 09:41:00,106.34,106.34,106.19,106.26,4605.0,BX
+2023-09-28 09:40:00,106.36,106.49,106.16,106.23,4179.0,BX
+2023-09-28 09:39:00,106.31,106.41,106.31,106.4,1762.0,BX
+2023-09-28 09:38:00,106.32,106.44,106.3,106.41,12591.0,BX
+2023-09-28 09:37:00,106.398,106.41,106.29,106.3,5288.0,BX
+2023-09-28 09:36:00,106.65,106.65,106.39,106.39,1926.0,BX
+2023-09-28 09:35:00,106.35,106.92,106.35,106.715,30487.0,BX
+2023-09-28 09:34:00,106.14,106.29,106.13,106.29,4154.0,BX
+2023-09-28 09:33:00,105.94,106.095,105.74,106.095,8359.0,BX
+2023-09-28 09:32:00,106.1,106.18,105.91,105.92,9058.0,BX
+2023-09-28 09:31:00,106.0,106.28,106.0,106.07,37630.0,BX
+2023-09-28 09:25:00,105.33,105.33,105.33,105.33,28.0,BX
+2023-09-28 09:20:00,106.63,106.69,106.63,106.69,11.0,BX
+2023-09-28 09:17:00,106.0,106.32,106.0,106.27,50.0,BX
+2023-09-28 09:16:00,106.7,106.7,106.7,106.7,100.0,BX
+2023-09-28 08:53:00,106.63,106.63,106.63,106.63,1.0,BX
+2023-09-28 08:51:00,106.5,106.5,106.5,106.5,31.0,BX
+2023-09-28 08:41:00,106.99,106.99,106.99,106.99,20.0,BX
+2023-09-28 08:39:00,107.0,107.0,107.0,107.0,250.0,BX
+2023-09-28 08:27:00,108.0,108.0,108.0,108.0,20.0,BX
+2023-09-28 08:19:00,107.01,107.13,107.01,107.13,5.0,BX
+2023-09-28 08:17:00,106.99,107.0,106.99,107.0,200.0,BX
+2023-09-28 08:13:00,108.0,108.0,108.0,108.0,2.0,BX
+2023-09-28 08:12:00,106.9,106.9,106.9,106.9,47.0,BX
+2023-09-28 08:06:00,106.84,106.85,106.84,106.85,1038.0,BX
+2023-09-28 08:02:00,106.55,106.55,106.55,106.55,1.0,BX
+2023-09-28 08:00:00,106.85,106.85,106.55,106.55,31.0,BX
+2023-09-28 07:57:00,106.51,106.51,106.51,106.51,5.0,BX
+2023-09-28 07:54:00,106.55,106.55,106.55,106.55,500.0,BX
+2023-09-28 07:41:00,106.65,106.65,106.65,106.65,200.0,BX
+2023-09-28 07:02:00,106.5,106.5,106.5,106.5,10.0,BX
+2023-09-28 07:00:00,106.5,106.51,106.5,106.51,3.0,BX
+2023-09-28 05:16:00,106.5,106.5,106.5,106.5,10.0,BX
+2023-09-27 19:48:00,106.85,106.85,106.85,106.85,200.0,BX
+2023-09-27 19:44:00,106.57,106.57,106.57,106.57,5.0,BX
+2023-09-27 19:33:00,106.84,106.84,106.84,106.84,3.0,BX
+2023-09-27 19:20:00,106.65,106.65,106.65,106.65,10.0,BX
+2023-09-27 19:00:00,106.55,106.55,106.55,106.55,417025.0,BX
+2023-09-27 18:52:00,106.85,106.85,106.85,106.85,1.0,BX
+2023-09-27 18:30:00,106.55,106.55,106.55,106.55,417025.0,BX
+2023-09-27 18:28:00,106.83,106.84,106.83,106.84,270.0,BX
+2023-09-27 18:08:00,106.64,106.64,106.64,106.64,300.0,BX
+2023-09-27 18:02:00,106.84,106.84,106.84,106.84,1.0,BX
+2023-09-27 18:01:00,106.84,106.84,106.84,106.84,1.0,BX
+2023-09-27 17:52:00,106.65,106.65,106.65,106.65,1.0,BX
+2023-09-27 17:51:00,106.59,106.64,106.59,106.64,2000.0,BX
+2023-09-27 17:47:00,106.58,106.58,106.58,106.58,1000.0,BX
+2023-09-27 17:45:00,106.56,106.56,106.56,106.56,5.0,BX
+2023-09-27 17:37:00,106.0,106.36,106.0,106.36,2.0,BX
+2023-09-27 17:22:00,106.56,106.56,106.55,106.55,19.0,BX
+2023-09-27 17:21:00,106.55,106.55,106.55,106.55,5.0,BX
+2023-09-27 16:59:00,106.85,106.85,106.85,106.85,1.0,BX
+2023-09-27 16:55:00,106.85,106.85,106.85,106.85,775.0,BX
+2023-09-27 16:44:00,105.0,105.0,105.0,105.0,1.0,BX
+2023-09-27 16:41:00,106.55,106.55,106.55,106.55,59529.0,BX
+2023-09-27 16:26:00,106.21,106.21,106.21,106.21,2.0,BX
+2023-09-27 16:25:00,106.55,106.55,106.55,106.55,62.0,BX
+2023-09-27 16:10:00,106.55,106.55,106.55,106.55,417025.0,BX
+2023-09-27 16:07:00,106.55,106.55,106.55,106.55,1201.0,BX
+2023-09-27 16:06:00,106.55,106.55,106.55,106.55,1342.0,BX
+2023-09-27 16:04:00,106.55,106.55,106.55,106.55,8057.0,BX
+2023-09-27 16:03:00,106.55,106.55,106.55,106.55,33715.0,BX
+2023-09-27 16:02:00,106.55,106.85,106.55,106.55,811.0,BX
+2023-09-27 16:01:00,106.55,106.55,106.55,106.55,218.0,BX
+2023-09-27 16:00:00,106.58,106.58,106.55,106.55,850871.0,BX
+2023-09-27 15:59:00,106.51,106.58,106.505,106.58,81172.0,BX
+2023-09-27 15:58:00,106.55,106.58,106.51,106.51,36681.0,BX
+2023-09-27 15:57:00,106.52,106.6,106.515,106.545,48586.0,BX
+2023-09-27 15:56:00,106.47,106.54,106.45,106.525,38094.0,BX
+2023-09-27 15:55:00,106.455,106.54,106.42,106.475,48013.0,BX
+2023-09-27 15:54:00,106.38,106.49,106.35,106.455,28550.0,BX
+2023-09-27 15:53:00,106.28,106.37,106.195,106.37,21197.0,BX
+2023-09-27 15:52:00,106.25,106.34,106.22,106.27,24963.0,BX
+2023-09-27 15:51:00,106.17,106.268,106.13,106.25,62628.0,BX
+2023-09-27 15:50:00,106.15,106.22,106.15,106.16,77277.0,BX
+2023-09-27 15:49:00,106.14,106.18,106.08,106.15,17592.0,BX
+2023-09-27 15:48:00,106.19,106.2,106.119,106.16,17592.0,BX
+2023-09-27 15:47:00,106.235,106.26,106.14,106.19,36200.0,BX
+2023-09-27 15:46:00,106.18,106.26,106.15,106.24,22896.0,BX
+2023-09-27 15:45:00,106.22,106.24,106.135,106.19,16888.0,BX
+2023-09-27 15:44:00,106.13,106.26,106.12,106.23,14342.0,BX
+2023-09-27 15:43:00,106.17,106.22,106.1,106.108,9387.0,BX
+2023-09-27 15:42:00,106.2,106.22,106.145,106.19,9911.0,BX
+2023-09-27 15:41:00,106.3,106.31,106.18,106.2,14081.0,BX
+2023-09-27 15:40:00,106.43,106.45,106.29,106.31,25148.0,BX
+2023-09-27 15:39:00,106.34,106.47,106.33,106.44,7890.0,BX
+2023-09-27 15:38:00,106.3,106.38,106.28,106.35,12490.0,BX
+2023-09-27 15:37:00,106.38,106.38,106.29,106.3,12455.0,BX
+2023-09-27 15:36:00,106.4,106.42,106.34,106.355,10176.0,BX
+2023-09-27 15:35:00,106.47,106.47,106.39,106.39,13159.0,BX
+2023-09-27 15:34:00,106.44,106.52,106.44,106.48,20768.0,BX
+2023-09-27 15:33:00,106.47,106.48,106.41,106.43,13121.0,BX
+2023-09-27 15:32:00,106.487,106.5,106.455,106.455,15661.0,BX
+2023-09-27 15:31:00,106.45,106.5,106.441,106.49,7544.0,BX
+2023-09-27 15:30:00,106.515,106.55,106.455,106.455,12656.0,BX
+2023-09-27 15:29:00,106.57,106.61,106.49,106.54,12791.0,BX
+2023-09-27 15:28:00,106.585,106.65,106.58,106.58,9186.0,BX
+2023-09-27 15:27:00,106.606,106.64,106.55,106.61,12732.0,BX
+2023-09-27 15:26:00,106.57,106.62,106.56,106.61,7060.0,BX
+2023-09-27 15:25:00,106.5,106.57,106.49,106.57,8517.0,BX
+2023-09-27 15:24:00,106.55,106.59,106.515,106.52,8147.0,BX
+2023-09-27 15:23:00,106.6,106.62,106.53,106.53,8744.0,BX
+2023-09-27 15:22:00,106.62,106.65,106.55,106.59,11967.0,BX
+2023-09-27 15:21:00,106.55,106.6,106.51,106.6,6101.0,BX
+2023-09-27 15:20:00,106.47,106.56,106.47,106.53,7994.0,BX
+2023-09-27 15:19:00,106.5,106.5,106.39,106.46,7290.0,BX
+2023-09-27 15:18:00,106.51,106.51,106.41,106.5,3647.0,BX
+2023-09-27 15:17:00,106.49,106.57,106.49,106.54,7739.0,BX
+2023-09-27 15:16:00,106.45,106.5,106.43,106.48,8012.0,BX
+2023-09-27 15:15:00,106.46,106.502,106.38,106.43,7835.0,BX
+2023-09-27 15:14:00,106.515,106.515,106.41,106.41,8575.0,BX
+2023-09-27 15:13:00,106.69,106.72,106.56,106.58,8836.0,BX
+2023-09-27 15:12:00,106.64,106.69,106.64,106.66,4279.0,BX
+2023-09-27 15:11:00,106.6,106.65,106.597,106.65,5845.0,BX
+2023-09-27 15:10:00,106.53,106.635,106.53,106.635,5654.0,BX
+2023-09-27 15:09:00,106.57,106.61,106.52,106.53,5652.0,BX
+2023-09-27 15:08:00,106.615,106.65,106.5,106.55,22754.0,BX
+2023-09-27 15:07:00,106.38,106.605,106.38,106.605,2990.0,BX
+2023-09-27 15:06:00,106.39,106.48,106.38,106.42,14822.0,BX
+2023-09-27 15:05:00,106.41,106.41,106.36,106.36,7150.0,BX
+2023-09-27 15:04:00,106.31,106.425,106.31,106.425,11530.0,BX
+2023-09-27 15:03:00,106.3,106.34,106.29,106.32,6512.0,BX
+2023-09-27 15:02:00,106.37,106.39,106.27,106.29,7579.0,BX
+2023-09-27 15:01:00,106.17,106.34,106.17,106.34,14849.0,BX
+2023-09-27 15:00:00,106.18,106.2,106.12,106.16,6898.0,BX
+2023-09-27 14:59:00,106.14,106.19,106.13,106.19,3956.0,BX
+2023-09-27 14:58:00,106.19,106.19,106.15,106.15,3207.0,BX
+2023-09-27 14:57:00,106.19,106.225,106.19,106.2,3433.0,BX
+2023-09-27 14:56:00,106.25,106.25,106.15,106.19,4966.0,BX
+2023-09-27 14:55:00,106.25,106.3,106.24,106.26,5659.0,BX
+2023-09-27 14:54:00,106.155,106.27,106.14,106.27,34212.0,BX
+2023-09-27 14:53:00,106.19,106.25,106.133,106.15,4570.0,BX
+2023-09-27 14:52:00,106.185,106.2,106.125,106.16,5486.0,BX
+2023-09-27 14:51:00,106.15,106.19,106.125,106.18,2972.0,BX
+2023-09-27 14:50:00,106.15,106.18,106.11,106.13,7026.0,BX
+2023-09-27 14:49:00,106.18,106.22,106.145,106.145,5922.0,BX
+2023-09-27 14:48:00,106.355,106.37,106.18,106.215,16258.0,BX
+2023-09-27 14:47:00,106.52,106.52,106.37,106.39,11119.0,BX
+2023-09-27 14:46:00,106.43,106.51,106.4,106.49,22162.0,BX
+2023-09-27 14:45:00,106.41,106.49,106.4,106.438,27386.0,BX
+2023-09-27 14:44:00,106.42,106.44,106.39,106.4,6104.0,BX
+2023-09-27 14:43:00,106.33,106.47,106.33,106.41,11345.0,BX
+2023-09-27 14:42:00,106.27,106.33,106.23,106.32,12493.0,BX
+2023-09-27 14:41:00,106.25,106.25,106.17,106.25,14308.0,BX
+2023-09-27 14:40:00,106.31,106.32,106.23,106.25,6115.0,BX
+2023-09-27 14:39:00,106.2,106.314,106.2,106.31,4948.0,BX
+2023-09-27 14:38:00,106.09,106.21,106.07,106.21,10758.0,BX
+2023-09-27 14:37:00,106.03,106.095,106.004,106.095,8506.0,BX
+2023-09-27 14:36:00,106.04,106.05,105.99,106.03,7412.0,BX
+2023-09-27 14:35:00,105.97,106.05,105.92,106.05,25013.0,BX
+2023-09-27 14:34:00,105.97,106.0,105.89,105.94,7616.0,BX
+2023-09-27 14:33:00,106.02,106.04,105.94,105.95,9804.0,BX
+2023-09-27 14:32:00,106.015,106.11,106.015,106.03,9577.0,BX
+2023-09-27 14:31:00,106.0,106.09,105.94,106.02,34416.0,BX
+2023-09-27 14:30:00,106.0,106.075,105.98,105.98,15684.0,BX
+2023-09-27 14:29:00,105.94,105.99,105.89,105.97,4376.0,BX
+2023-09-27 14:28:00,105.78,105.91,105.755,105.91,5720.0,BX
+2023-09-27 14:27:00,105.74,105.75,105.695,105.75,3410.0,BX
+2023-09-27 14:26:00,105.552,105.72,105.552,105.72,4688.0,BX
+2023-09-27 14:25:00,105.5,105.58,105.485,105.55,6792.0,BX
+2023-09-27 14:24:00,105.49,105.5,105.46,105.5,3387.0,BX
+2023-09-27 14:23:00,105.48,105.5,105.46,105.499,6535.0,BX
+2023-09-27 14:22:00,105.455,105.485,105.42,105.475,3443.0,BX
+2023-09-27 14:21:00,105.47,105.53,105.45,105.455,9995.0,BX
+2023-09-27 14:20:00,105.44,105.48,105.44,105.455,2770.0,BX
+2023-09-27 14:19:00,105.56,105.56,105.45,105.465,10472.0,BX
+2023-09-27 14:18:00,105.53,105.56,105.53,105.54,3398.0,BX
+2023-09-27 14:17:00,105.52,105.55,105.502,105.54,3702.0,BX
+2023-09-27 14:16:00,105.52,105.53,105.485,105.52,5113.0,BX
+2023-09-27 14:15:00,105.32,105.52,105.32,105.52,8885.0,BX
+2023-09-27 14:14:00,105.295,105.36,105.25,105.33,6368.0,BX
+2023-09-27 14:13:00,105.24,105.3,105.2,105.295,14320.0,BX
+2023-09-27 14:12:00,105.185,105.23,105.17,105.23,4189.0,BX
+2023-09-27 14:11:00,105.25,105.25,105.19,105.19,4558.0,BX
+2023-09-27 14:10:00,105.25,105.3,105.23,105.25,4978.0,BX
+2023-09-27 14:09:00,105.287,105.31,105.261,105.265,2425.0,BX
+2023-09-27 14:08:00,105.34,105.34,105.29,105.29,6641.0,BX
+2023-09-27 14:07:00,105.26,105.36,105.26,105.36,7102.0,BX
+2023-09-27 14:06:00,105.39,105.42,105.19,105.26,14118.0,BX
+2023-09-27 14:05:00,105.505,105.53,105.4,105.405,10543.0,BX
+2023-09-27 14:04:00,105.51,105.535,105.49,105.505,5002.0,BX
+2023-09-27 14:03:00,105.595,105.595,105.511,105.534,3966.0,BX
+2023-09-27 14:02:00,105.57,105.632,105.555,105.555,4615.0,BX
+2023-09-27 14:01:00,105.605,105.62,105.56,105.565,3725.0,BX
+2023-09-27 14:00:00,105.675,105.675,105.57,105.59,7661.0,BX
+2023-09-27 13:59:00,105.625,105.69,105.625,105.69,3594.0,BX
+2023-09-27 13:58:00,105.66,105.685,105.6,105.62,5184.0,BX
+2023-09-27 13:57:00,105.64,105.669,105.62,105.62,4352.0,BX
+2023-09-27 13:56:00,105.635,105.65,105.59,105.63,2760.0,BX
+2023-09-27 13:55:00,105.635,105.72,105.62,105.63,7607.0,BX
+2023-09-27 13:54:00,105.56,105.68,105.56,105.675,8019.0,BX
+2023-09-27 13:53:00,105.59,105.595,105.54,105.55,9085.0,BX
+2023-09-27 13:52:00,105.41,105.57,105.41,105.57,6017.0,BX
+2023-09-27 13:51:00,105.32,105.38,105.32,105.365,3410.0,BX
+2023-09-27 13:50:00,105.3,105.32,105.27,105.275,37657.0,BX
+2023-09-27 13:49:00,105.28,105.31,105.28,105.3,4952.0,BX
+2023-09-27 13:48:00,105.28,105.285,105.25,105.265,2009.0,BX
+2023-09-27 13:47:00,105.26,105.31,105.26,105.29,6300.0,BX
+2023-09-27 13:46:00,105.3,105.305,105.25,105.27,7663.0,BX
+2023-09-27 13:45:00,105.245,105.3,105.245,105.29,3563.0,BX
+2023-09-27 13:44:00,105.17,105.29,105.157,105.24,5335.0,BX
+2023-09-27 13:43:00,105.135,105.176,105.1,105.17,8870.0,BX
+2023-09-27 13:42:00,105.09,105.16,105.08,105.135,3593.0,BX
+2023-09-27 13:41:00,105.15,105.18,105.07,105.09,6566.0,BX
+2023-09-27 13:40:00,105.22,105.22,105.18,105.2,2629.0,BX
+2023-09-27 13:39:00,105.27,105.27,105.21,105.22,7768.0,BX
+2023-09-27 13:38:00,105.25,105.3,105.25,105.27,4666.0,BX
+2023-09-27 13:37:00,105.235,105.278,105.22,105.278,1518.0,BX
+2023-09-27 13:36:00,105.22,105.22,105.21,105.21,1316.0,BX
+2023-09-27 13:35:00,105.25,105.3,105.21,105.25,17799.0,BX
+2023-09-27 13:34:00,105.228,105.27,105.206,105.26,7509.0,BX
+2023-09-27 13:33:00,105.3,105.305,105.17,105.205,15121.0,BX
+2023-09-27 13:32:00,105.235,105.3,105.235,105.295,2342.0,BX
+2023-09-27 13:31:00,105.25,105.26,105.2,105.24,8997.0,BX
+2023-09-27 13:30:00,105.25,105.285,105.23,105.26,2117.0,BX
+2023-09-27 13:29:00,105.27,105.3,105.26,105.26,3467.0,BX
+2023-09-27 13:28:00,105.25,105.29,105.24,105.24,2962.0,BX
+2023-09-27 13:27:00,105.32,105.32,105.29,105.29,2887.0,BX
+2023-09-27 13:26:00,105.36,105.36,105.3,105.35,1784.0,BX
+2023-09-27 13:25:00,105.39,105.41,105.34,105.37,3999.0,BX
+2023-09-27 13:24:00,105.435,105.44,105.36,105.36,4268.0,BX
+2023-09-27 13:23:00,105.37,105.48,105.37,105.44,6075.0,BX
+2023-09-27 13:22:00,105.37,105.39,105.36,105.38,1983.0,BX
+2023-09-27 13:21:00,105.41,105.437,105.375,105.375,4377.0,BX
+2023-09-27 13:20:00,105.57,105.58,105.42,105.45,3428.0,BX
+2023-09-27 13:19:00,105.57,105.595,105.54,105.56,2460.0,BX
+2023-09-27 13:18:00,105.54,105.56,105.515,105.56,1934.0,BX
+2023-09-27 13:17:00,105.7,105.72,105.57,105.57,4097.0,BX
+2023-09-27 13:16:00,105.7,105.73,105.66,105.69,7017.0,BX
+2023-09-27 13:15:00,105.67,105.73,105.67,105.7,2412.0,BX
+2023-09-27 13:14:00,105.72,105.72,105.62,105.665,10959.0,BX
+2023-09-27 13:13:00,105.72,105.75,105.67,105.7,11958.0,BX
+2023-09-27 13:12:00,105.81,105.81,105.735,105.735,3103.0,BX
+2023-09-27 13:11:00,105.7,105.79,105.7,105.78,6259.0,BX
+2023-09-27 13:10:00,105.735,105.74,105.715,105.74,1380.0,BX
+2023-09-27 13:09:00,105.8,105.8,105.74,105.745,1993.0,BX
+2023-09-27 13:08:00,105.675,105.81,105.66,105.81,7860.0,BX
+2023-09-27 13:07:00,105.68,105.7,105.665,105.69,6606.0,BX
+2023-09-27 13:06:00,105.64,105.7,105.63,105.67,4343.0,BX
+2023-09-27 13:05:00,105.7,105.715,105.65,105.66,2630.0,BX
+2023-09-27 13:04:00,105.77,105.77,105.675,105.68,4215.0,BX
+2023-09-27 13:03:00,105.75,105.81,105.715,105.8,25229.0,BX
+2023-09-27 13:02:00,105.69,105.755,105.65,105.75,4462.0,BX
+2023-09-27 13:01:00,105.7,105.75,105.67,105.723,6773.0,BX
+2023-09-27 13:00:00,105.55,105.67,105.55,105.67,12252.0,BX
+2023-09-27 12:59:00,105.52,105.55,105.49,105.55,1483.0,BX
+2023-09-27 12:58:00,105.52,105.53,105.49,105.5,1795.0,BX
+2023-09-27 12:57:00,105.535,105.55,105.49,105.51,2193.0,BX
+2023-09-27 12:56:00,105.64,105.64,105.53,105.535,21494.0,BX
+2023-09-27 12:55:00,105.78,105.8,105.65,105.65,6567.0,BX
+2023-09-27 12:54:00,105.78,105.81,105.76,105.81,10822.0,BX
+2023-09-27 12:53:00,105.655,105.81,105.655,105.79,6276.0,BX
+2023-09-27 12:52:00,105.8,105.815,105.66,105.68,4003.0,BX
+2023-09-27 12:51:00,105.88,105.88,105.8,105.8,2280.0,BX
+2023-09-27 12:50:00,106.0,106.0,105.87,105.895,12248.0,BX
+2023-09-27 12:49:00,105.96,105.98,105.96,105.97,947.0,BX
+2023-09-27 12:48:00,105.95,106.01,105.946,105.96,6592.0,BX
+2023-09-27 12:47:00,106.0,106.04,105.92,105.97,5219.0,BX
+2023-09-27 12:46:00,105.88,105.97,105.88,105.97,2295.0,BX
+2023-09-27 12:45:00,105.843,105.9,105.843,105.886,4310.0,BX
+2023-09-27 12:44:00,105.76,105.89,105.76,105.83,5823.0,BX
+2023-09-27 12:43:00,105.855,105.855,105.75,105.8,16875.0,BX
+2023-09-27 12:42:00,105.9,105.91,105.85,105.85,5889.0,BX
+2023-09-27 12:41:00,105.89,105.98,105.88,105.91,11546.0,BX
+2023-09-27 12:40:00,105.86,105.895,105.86,105.89,3488.0,BX
+2023-09-27 12:39:00,105.98,105.98,105.895,105.9,3275.0,BX
+2023-09-27 12:38:00,105.84,105.97,105.84,105.96,4981.0,BX
+2023-09-27 12:37:00,105.78,105.89,105.78,105.85,3880.0,BX
+2023-09-27 12:36:00,105.845,105.845,105.8,105.801,1729.0,BX
+2023-09-27 12:35:00,105.85,105.89,105.83,105.84,9600.0,BX
+2023-09-27 12:34:00,105.83,105.87,105.795,105.87,2426.0,BX
+2023-09-27 12:33:00,105.915,105.92,105.82,105.83,5923.0,BX
+2023-09-27 12:32:00,105.93,105.95,105.86,105.91,6707.0,BX
+2023-09-27 12:31:00,105.89,105.94,105.86,105.94,2938.0,BX
+2023-09-27 12:30:00,105.809,105.92,105.74,105.88,11503.0,BX
+2023-09-27 12:29:00,105.68,105.8,105.675,105.8,1713.0,BX
+2023-09-27 12:28:00,105.71,105.72,105.67,105.68,2024.0,BX
+2023-09-27 12:27:00,105.71,105.72,105.69,105.705,4253.0,BX
+2023-09-27 12:26:00,105.54,105.75,105.51,105.715,5343.0,BX
+2023-09-27 12:25:00,105.64,105.64,105.56,105.56,4977.0,BX
+2023-09-27 12:24:00,105.71,105.72,105.63,105.63,3258.0,BX
+2023-09-27 12:23:00,105.78,105.784,105.71,105.73,6952.0,BX
+2023-09-27 12:22:00,105.75,105.78,105.73,105.78,5286.0,BX
+2023-09-27 12:21:00,105.75,105.77,105.72,105.77,5062.0,BX
+2023-09-27 12:20:00,105.7,105.77,105.695,105.77,10032.0,BX
+2023-09-27 12:19:00,105.71,105.71,105.66,105.66,4899.0,BX
+2023-09-27 12:18:00,105.79,105.79,105.67,105.67,3073.0,BX
+2023-09-27 12:17:00,105.75,105.77,105.66,105.77,5291.0,BX
+2023-09-27 12:16:00,105.77,105.78,105.69,105.75,19237.0,BX
+2023-09-27 12:15:00,105.78,105.8,105.73,105.755,4507.0,BX
+2023-09-27 12:14:00,105.705,105.8,105.69,105.8,4343.0,BX
+2023-09-27 12:13:00,105.71,105.75,105.69,105.72,2607.0,BX
+2023-09-27 12:12:00,105.635,105.71,105.615,105.71,3986.0,BX
+2023-09-27 12:11:00,105.46,105.64,105.4,105.64,12588.0,BX
+2023-09-27 12:10:00,105.455,105.455,105.401,105.401,1683.0,BX
+2023-09-27 12:09:00,105.52,105.52,105.47,105.47,3408.0,BX
+2023-09-27 12:08:00,105.62,105.62,105.54,105.54,4122.0,BX
+2023-09-27 12:07:00,105.6,105.64,105.595,105.62,14338.0,BX
+2023-09-27 12:06:00,105.67,105.68,105.59,105.6,23031.0,BX
+2023-09-27 12:05:00,105.74,105.765,105.63,105.65,6296.0,BX
+2023-09-27 12:04:00,105.855,105.855,105.75,105.75,3093.0,BX
+2023-09-27 12:03:00,105.8,105.88,105.8,105.856,1749.0,BX
+2023-09-27 12:02:00,105.87,105.88,105.82,105.835,4709.0,BX
+2023-09-27 12:01:00,105.93,105.93,105.88,105.885,4480.0,BX
+2023-09-27 12:00:00,106.03,106.04,105.95,105.97,4699.0,BX
+2023-09-27 11:59:00,106.04,106.06,106.0,106.06,2327.0,BX
+2023-09-27 11:58:00,106.05,106.05,106.0,106.026,3410.0,BX
+2023-09-27 11:57:00,106.04,106.1,106.04,106.08,2541.0,BX
+2023-09-27 11:56:00,105.99,106.09,105.98,106.08,5959.0,BX
+2023-09-27 11:55:00,105.985,106.02,105.95,105.96,9803.0,BX
+2023-09-27 11:54:00,105.94,105.99,105.94,105.98,3338.0,BX
+2023-09-27 11:53:00,105.94,105.96,105.92,105.92,1961.0,BX
+2023-09-27 11:52:00,105.895,106.0,105.86,105.94,14275.0,BX
+2023-09-27 11:51:00,105.95,105.95,105.915,105.915,3179.0,BX
+2023-09-27 11:50:00,106.0,106.0,105.95,105.95,10587.0,BX
+2023-09-27 11:49:00,105.98,106.0,105.96,105.98,4546.0,BX
+2023-09-27 11:48:00,105.99,106.0,105.975,105.975,2636.0,BX
+2023-09-27 11:47:00,106.0,106.0,105.92,105.97,4899.0,BX
+2023-09-27 11:46:00,106.07,106.11,106.01,106.02,2944.0,BX
+2023-09-27 11:45:00,106.13,106.15,106.082,106.09,4703.0,BX
+2023-09-27 11:44:00,106.16,106.18,106.15,106.15,2027.0,BX
+2023-09-27 11:43:00,106.28,106.28,106.185,106.185,4308.0,BX
+2023-09-27 11:42:00,106.36,106.37,106.28,106.3,2284.0,BX
+2023-09-27 11:41:00,106.31,106.39,106.31,106.375,2813.0,BX
+2023-09-27 11:40:00,106.39,106.39,106.332,106.332,1730.0,BX
+2023-09-27 11:39:00,106.45,106.45,106.39,106.4,7346.0,BX
+2023-09-27 11:38:00,106.471,106.499,106.44,106.48,2489.0,BX
+2023-09-27 11:37:00,106.48,106.49,106.44,106.47,3464.0,BX
+2023-09-27 11:36:00,106.5,106.5,106.45,106.48,6863.0,BX
+2023-09-27 11:35:00,106.54,106.54,106.51,106.51,2829.0,BX
+2023-09-27 11:34:00,106.53,106.55,106.52,106.53,1797.0,BX
+2023-09-27 11:33:00,106.52,106.52,106.495,106.505,2108.0,BX
+2023-09-27 11:32:00,106.5,106.52,106.495,106.497,2992.0,BX
+2023-09-27 11:31:00,106.63,106.63,106.47,106.49,9498.0,BX
+2023-09-27 11:30:00,106.655,106.67,106.62,106.635,3727.0,BX
+2023-09-27 11:29:00,106.735,106.74,106.645,106.645,9688.0,BX
+2023-09-27 11:28:00,106.7,106.746,106.69,106.72,4112.0,BX
+2023-09-27 11:27:00,106.69,106.73,106.66,106.72,9174.0,BX
+2023-09-27 11:26:00,106.71,106.73,106.67,106.69,5524.0,BX
+2023-09-27 11:25:00,106.7,106.735,106.6,106.73,8670.0,BX
+2023-09-27 11:24:00,106.75,106.78,106.7,106.705,12839.0,BX
+2023-09-27 11:23:00,106.64,106.77,106.63,106.74,7385.0,BX
+2023-09-27 11:22:00,106.59,106.64,106.58,106.64,4576.0,BX
+2023-09-27 11:21:00,106.59,106.61,106.585,106.61,2635.0,BX
+2023-09-27 11:20:00,106.53,106.6,106.53,106.56,6678.0,BX
+2023-09-27 11:19:00,106.62,106.62,106.53,106.555,6144.0,BX
+2023-09-27 11:18:00,106.54,106.62,106.53,106.62,7445.0,BX
+2023-09-27 11:17:00,106.57,106.58,106.55,106.55,5792.0,BX
+2023-09-27 11:16:00,106.69,106.7,106.58,106.58,33201.0,BX
+2023-09-27 11:15:00,106.68,106.72,106.67,106.7,34191.0,BX
+2023-09-27 11:14:00,106.75,106.77,106.69,106.69,5394.0,BX
+2023-09-27 11:13:00,106.73,106.74,106.66,106.72,15069.0,BX
+2023-09-27 11:12:00,106.79,106.79,106.67,106.705,7762.0,BX
+2023-09-27 11:11:00,106.7,106.8,106.68,106.8,10643.0,BX
+2023-09-27 11:10:00,106.675,106.725,106.65,106.72,11605.0,BX
+2023-09-27 11:09:00,106.68,106.703,106.65,106.67,3595.0,BX
+2023-09-27 11:08:00,106.64,106.71,106.62,106.7,6548.0,BX
+2023-09-27 11:07:00,106.62,106.71,106.62,106.66,3805.0,BX
+2023-09-27 11:06:00,106.51,106.63,106.49,106.6,4042.0,BX
+2023-09-27 11:05:00,106.5,106.55,106.49,106.55,3326.0,BX
+2023-09-27 11:04:00,106.37,106.5,106.36,106.48,5196.0,BX
+2023-09-27 11:03:00,106.465,106.465,106.38,106.38,4859.0,BX
+2023-09-27 11:02:00,106.23,106.45,106.21,106.425,13086.0,BX
+2023-09-27 11:01:00,106.26,106.31,106.24,106.273,10373.0,BX
+2023-09-27 11:00:00,106.16,106.165,106.09,106.165,3633.0,BX
+2023-09-27 10:59:00,106.14,106.27,106.125,106.19,5387.0,BX
+2023-09-27 10:58:00,105.98,106.15,105.98,106.15,62010.0,BX
+2023-09-27 10:57:00,106.01,106.07,105.97,105.97,10607.0,BX
+2023-09-27 10:56:00,106.06,106.065,106.01,106.025,8481.0,BX
+2023-09-27 10:55:00,106.025,106.1,106.0,106.06,5715.0,BX
+2023-09-27 10:54:00,106.05,106.105,105.99,106.0,11156.0,BX
+2023-09-27 10:53:00,106.09,106.11,106.021,106.045,5912.0,BX
+2023-09-27 10:52:00,106.23,106.23,106.12,106.12,9434.0,BX
+2023-09-27 10:51:00,106.29,106.3,106.17,106.24,5980.0,BX
+2023-09-27 10:50:00,106.53,106.55,106.28,106.31,4634.0,BX
+2023-09-27 10:49:00,106.53,106.569,106.511,106.54,2437.0,BX
+2023-09-27 10:48:00,106.55,106.62,106.55,106.55,3235.0,BX
+2023-09-27 10:47:00,106.6,106.6,106.52,106.55,6887.0,BX
+2023-09-27 10:46:00,106.575,106.624,106.57,106.615,4285.0,BX
+2023-09-27 10:45:00,106.66,106.66,106.56,106.56,8415.0,BX
+2023-09-27 10:44:00,106.58,106.66,106.56,106.66,7573.0,BX
+2023-09-27 10:43:00,106.635,106.67,106.58,106.59,5601.0,BX
+2023-09-27 10:42:00,106.663,106.675,106.603,106.64,3905.0,BX
+2023-09-27 10:41:00,106.62,106.66,106.61,106.66,2863.0,BX
+2023-09-27 10:40:00,106.713,106.713,106.54,106.57,4081.0,BX
+2023-09-27 10:39:00,106.76,106.79,106.695,106.695,4052.0,BX
+2023-09-27 10:38:00,106.88,106.89,106.755,106.755,5661.0,BX
+2023-09-27 10:37:00,106.9,106.9,106.85,106.88,2211.0,BX
+2023-09-27 10:36:00,106.99,106.99,106.835,106.92,7025.0,BX
+2023-09-27 10:35:00,106.89,106.965,106.86,106.965,24902.0,BX
+2023-09-27 10:34:00,106.8,106.95,106.8,106.885,11627.0,BX
+2023-09-27 10:33:00,106.862,106.91,106.79,106.79,4891.0,BX
+2023-09-27 10:32:00,106.98,106.98,106.88,106.88,2305.0,BX
+2023-09-27 10:31:00,107.04,107.05,106.97,106.97,6298.0,BX
+2023-09-27 10:30:00,107.16,107.2,107.025,107.05,10737.0,BX
+2023-09-27 10:29:00,107.17,107.2,107.1,107.2,9140.0,BX
+2023-09-27 10:28:00,107.18,107.259,107.15,107.15,16409.0,BX
+2023-09-27 10:27:00,107.11,107.175,107.08,107.175,12416.0,BX
+2023-09-27 10:26:00,107.135,107.15,107.06,107.085,7806.0,BX
+2023-09-27 10:25:00,107.04,107.15,107.035,107.13,11048.0,BX
+2023-09-27 10:24:00,106.968,107.05,106.96,107.03,12116.0,BX
+2023-09-27 10:23:00,106.895,107.03,106.895,106.97,21513.0,BX
+2023-09-27 10:22:00,106.7,106.94,106.65,106.88,23945.0,BX
+2023-09-27 10:21:00,106.69,106.74,106.68,106.69,11453.0,BX
+2023-09-27 10:20:00,106.63,106.75,106.63,106.695,10611.0,BX
+2023-09-27 10:19:00,106.615,106.63,106.52,106.63,9411.0,BX
+2023-09-27 10:18:00,106.632,106.65,106.62,106.623,7764.0,BX
+2023-09-27 10:17:00,106.73,106.74,106.635,106.64,10751.0,BX
+2023-09-27 10:16:00,106.78,106.845,106.67,106.72,7229.0,BX
+2023-09-27 10:15:00,106.83,106.83,106.76,106.79,15043.0,BX
+2023-09-27 10:14:00,106.79,106.82,106.75,106.82,6243.0,BX
+2023-09-27 10:13:00,106.68,106.82,106.68,106.775,7011.0,BX
+2023-09-27 10:12:00,106.65,106.75,106.61,106.655,7532.0,BX
+2023-09-27 10:11:00,106.925,106.925,106.64,106.655,34486.0,BX
+2023-09-27 10:10:00,107.03,107.03,106.92,106.92,12155.0,BX
+2023-09-27 10:09:00,107.04,107.08,107.01,107.01,6520.0,BX
+2023-09-27 10:08:00,106.95,107.03,106.945,107.03,4476.0,BX
+2023-09-27 10:07:00,107.055,107.062,106.94,106.945,5387.0,BX
+2023-09-27 10:06:00,107.04,107.11,107.02,107.05,22289.0,BX
+2023-09-27 10:05:00,107.08,107.15,107.04,107.04,18395.0,BX
+2023-09-27 10:04:00,107.044,107.11,107.035,107.08,8252.0,BX
+2023-09-27 10:03:00,106.95,107.07,106.95,107.02,5107.0,BX
+2023-09-27 10:02:00,106.83,106.95,106.828,106.9,12002.0,BX
+2023-09-27 10:01:00,107.02,107.04,106.85,106.85,10542.0,BX
+2023-09-27 10:00:00,107.08,107.145,107.04,107.07,13081.0,BX
+2023-09-27 09:59:00,107.13,107.15,107.0,107.04,21778.0,BX
+2023-09-27 09:58:00,107.21,107.21,107.12,107.13,9693.0,BX
+2023-09-27 09:57:00,107.14,107.2,107.1,107.2,11244.0,BX
+2023-09-27 09:56:00,107.03,107.165,107.02,107.15,16029.0,BX
+2023-09-27 09:55:00,107.005,107.03,106.94,107.03,14922.0,BX
+2023-09-27 09:54:00,106.97,107.02,106.96,107.0,30685.0,BX
+2023-09-27 09:53:00,106.88,106.99,106.87,106.97,9441.0,BX
+2023-09-27 09:52:00,106.88,106.98,106.815,106.86,8449.0,BX
+2023-09-27 09:51:00,107.02,107.075,106.9,106.91,21488.0,BX
+2023-09-27 09:50:00,106.84,107.01,106.83,107.01,9390.0,BX
+2023-09-27 09:49:00,106.91,106.91,106.78,106.88,8031.0,BX
+2023-09-27 09:48:00,106.72,106.99,106.7,106.91,9676.0,BX
+2023-09-27 09:47:00,106.71,106.79,106.71,106.71,8045.0,BX
+2023-09-27 09:46:00,106.67,106.7,106.59,106.68,12014.0,BX
+2023-09-27 09:45:00,106.66,106.81,106.66,106.672,13137.0,BX
+2023-09-27 09:44:00,106.41,106.64,106.41,106.63,15132.0,BX
+2023-09-27 09:43:00,106.33,106.42,106.26,106.42,47014.0,BX
+2023-09-27 09:42:00,106.335,106.44,106.28,106.28,8753.0,BX
+2023-09-27 09:41:00,106.56,106.56,106.335,106.335,14393.0,BX
+2023-09-27 09:40:00,106.61,106.65,106.57,106.585,12082.0,BX
+2023-09-27 09:39:00,106.6,106.67,106.5,106.63,16126.0,BX
+2023-09-27 09:38:00,106.6,106.66,106.55,106.6,12141.0,BX
+2023-09-27 09:37:00,106.7,106.79,106.61,106.635,9822.0,BX
+2023-09-27 09:36:00,106.94,106.97,106.73,106.74,15028.0,BX
+2023-09-27 09:35:00,106.95,107.13,106.93,106.97,23152.0,BX
+2023-09-27 09:34:00,106.97,106.98,106.83,106.919,13916.0,BX
+2023-09-27 09:33:00,106.87,106.97,106.72,106.945,14054.0,BX
+2023-09-27 09:32:00,106.88,106.97,106.81,106.87,19966.0,BX
+2023-09-27 09:31:00,106.74,106.975,106.74,106.86,12102.0,BX
+2023-09-27 09:30:00,106.3,106.71,106.3,106.71,45824.0,BX
+2023-09-27 09:29:00,106.51,106.51,106.38,106.38,1420.0,BX
+2023-09-27 09:28:00,106.59,106.59,106.53,106.53,110.0,BX
+2023-09-27 09:27:00,106.66,106.66,106.66,106.66,5.0,BX
+2023-09-27 09:26:00,106.75,106.75,106.75,106.75,1.0,BX
+2023-09-27 09:20:00,106.66,106.66,106.66,106.66,4.0,BX
+2023-09-27 09:15:00,106.65,106.65,106.6,106.65,11.0,BX
+2023-09-27 09:11:00,106.83,106.83,106.83,106.83,1.0,BX
+2023-09-27 09:09:00,106.68,106.69,106.68,106.69,236.0,BX
+2023-09-27 09:08:00,106.68,106.68,106.68,106.68,138.0,BX
+2023-09-27 09:06:00,106.6,106.69,106.59,106.69,542.0,BX
+2023-09-27 09:02:00,106.44,106.44,106.44,106.44,1.0,BX
+2023-09-27 08:44:00,106.3,106.3,106.3,106.3,5.0,BX
+2023-09-27 08:37:00,106.35,106.35,106.35,106.35,1.0,BX
+2023-09-27 08:33:00,106.59,106.59,106.31,106.31,45.0,BX
+2023-09-27 08:32:00,106.59,106.59,106.59,106.59,1.0,BX
+2023-09-27 08:30:00,106.45,106.45,106.45,106.45,2.0,BX
+2023-09-27 08:24:00,106.45,106.45,106.45,106.45,5.0,BX
+2023-09-27 08:20:00,106.59,106.59,106.59,106.59,1.0,BX
+2023-09-27 08:11:00,106.44,106.44,106.44,106.44,3.0,BX
+2023-09-27 08:09:00,106.44,106.44,106.44,106.44,50.0,BX
+2023-09-27 08:02:00,106.54,106.6,105.94,105.94,20.0,BX
+2023-09-27 08:01:00,106.55,106.55,106.18,106.55,29.0,BX
+2023-09-27 08:00:00,106.27,106.85,105.94,105.94,319.0,BX
+2023-09-27 07:16:00,106.7,106.7,106.7,106.7,3.0,BX
+2023-09-27 07:04:00,106.69,106.69,106.69,106.69,30.0,BX
+2023-09-27 07:03:00,106.69,106.69,106.69,106.69,30.0,BX
+2023-09-27 05:37:00,106.85,106.85,106.85,106.85,3.0,BX
+2023-09-27 04:31:00,107.0,107.0,107.0,107.0,30.0,BX
+2023-09-27 04:00:00,105.98,105.98,105.98,105.98,2.0,BX
+2023-09-26 19:59:00,106.0,106.5,105.99,106.31,55.0,BX
+2023-09-26 19:57:00,106.0,106.0,106.0,106.0,1.0,BX
+2023-09-26 19:53:00,105.96,105.96,105.94,105.94,24.0,BX
+2023-09-26 19:30:00,105.94,105.94,105.94,105.94,2.0,BX
+2023-09-26 19:22:00,106.69,106.69,106.69,106.69,4.0,BX
+2023-09-26 19:12:00,105.95,105.95,105.95,105.95,17.0,BX
+2023-09-26 19:00:00,105.94,105.94,105.94,105.94,464122.0,BX
+2023-09-26 18:52:00,107.0,107.0,107.0,107.0,1.0,BX
+2023-09-26 18:50:00,105.94,105.94,105.94,105.94,1.0,BX
+2023-09-26 18:34:00,105.94,105.94,105.94,105.94,300.0,BX
+2023-09-26 18:33:00,107.0,107.0,107.0,107.0,1.0,BX
+2023-09-26 18:30:00,105.94,105.94,105.94,105.94,464122.0,BX
+2023-09-26 18:27:00,106.0,106.0,105.98,105.98,100.0,BX
+2023-09-26 18:24:00,106.0,106.0,106.0,106.0,1.0,BX
+2023-09-26 18:20:00,105.94,105.94,105.94,105.94,24.0,BX
+2023-09-26 17:52:00,105.94,105.94,105.94,105.94,5.0,BX
+2023-09-26 17:47:00,106.1,106.1,106.1,106.1,15.0,BX
+2023-09-26 17:45:00,105.94,105.94,105.94,105.94,8.0,BX
+2023-09-26 17:30:00,106.21,106.21,106.21,106.21,1.0,BX
+2023-09-26 17:25:00,106.21,106.21,106.21,106.21,5.0,BX
+2023-09-26 17:15:00,106.0,106.0,106.0,106.0,12.0,BX
+2023-09-26 17:03:00,107.67,107.67,107.67,107.67,1.0,BX
+2023-09-26 16:59:00,105.94,105.94,105.94,105.94,78256.0,BX
+2023-09-26 16:50:00,107.0,107.0,106.21,106.63,10.0,BX
+2023-09-26 16:49:00,105.94,105.94,105.94,105.94,20.0,BX
+2023-09-26 16:42:00,106.01,106.01,105.94,105.94,115015.0,BX
+2023-09-26 16:38:00,105.96,105.96,105.96,105.96,46.0,BX
+2023-09-26 16:36:00,105.94,105.94,105.94,105.94,22.0,BX
+2023-09-26 16:31:00,105.94,105.94,105.94,105.94,20.0,BX
+2023-09-26 16:22:00,105.94,109.11,105.94,109.11,691.0,BX
+2023-09-26 16:16:00,106.01,106.01,106.01,106.01,7.0,BX
+2023-09-26 16:13:00,109.11,109.11,105.94,105.94,2.0,BX
+2023-09-26 16:10:00,105.94,105.94,105.94,105.94,464122.0,BX
+2023-09-26 16:09:00,105.94,105.94,105.94,105.94,161.0,BX
+2023-09-26 16:07:00,105.94,105.94,105.94,105.94,215.0,BX
+2023-09-26 16:06:00,105.9,105.9,105.9,105.9,50.0,BX
+2023-09-26 16:05:00,105.94,105.94,105.9,105.9,51.0,BX
+2023-09-26 16:04:00,105.94,105.94,105.94,105.94,100.0,BX
+2023-09-26 16:02:00,105.94,105.94,105.94,105.94,17049.0,BX
+2023-09-26 16:01:00,105.94,105.94,105.94,105.94,21800.0,BX
+2023-09-26 16:00:00,105.96,106.01,105.7,105.94,934666.0,BX
+2023-09-26 15:59:00,106.01,106.015,105.91,105.96,141239.0,BX
+2023-09-26 15:58:00,105.98,106.02,105.97,106.02,52068.0,BX
+2023-09-26 15:57:00,105.981,106.0,105.915,105.97,67463.0,BX
+2023-09-26 15:56:00,105.98,106.01,105.979,105.985,64437.0,BX
+2023-09-26 15:55:00,105.92,106.005,105.91,105.98,84084.0,BX
+2023-09-26 15:54:00,105.98,106.01,105.91,105.92,71907.0,BX
+2023-09-26 15:53:00,105.98,106.0,105.96,105.99,42795.0,BX
+2023-09-26 15:52:00,106.005,106.03,105.97,105.985,55804.0,BX
+2023-09-26 15:51:00,106.0,106.08,105.955,105.99,58739.0,BX
+2023-09-26 15:50:00,105.94,106.01,105.82,106.01,53874.0,BX
+2023-09-26 15:49:00,105.99,105.99,105.89,105.93,30287.0,BX
+2023-09-26 15:48:00,105.99,106.0,105.92,105.995,13209.0,BX
+2023-09-26 15:47:00,105.99,106.04,105.98,105.99,25715.0,BX
+2023-09-26 15:46:00,105.855,106.03,105.85,105.99,16418.0,BX
+2023-09-26 15:45:00,105.96,105.98,105.86,105.86,36164.0,BX
+2023-09-26 15:44:00,105.97,105.98,105.94,105.97,24879.0,BX
+2023-09-26 15:43:00,105.82,105.97,105.78,105.96,31042.0,BX
+2023-09-26 15:42:00,105.86,105.925,105.81,105.82,25329.0,BX
+2023-09-26 15:41:00,105.915,105.915,105.81,105.865,43275.0,BX
+2023-09-26 15:40:00,105.86,105.925,105.858,105.92,13359.0,BX
+2023-09-26 15:39:00,105.75,105.91,105.75,105.85,29895.0,BX
+2023-09-26 15:38:00,105.7,105.75,105.7,105.74,10575.0,BX
+2023-09-26 15:37:00,105.76,105.82,105.64,105.7,27289.0,BX
+2023-09-26 15:36:00,105.66,105.79,105.65,105.77,18552.0,BX
+2023-09-26 15:35:00,105.61,105.66,105.61,105.64,16507.0,BX
+2023-09-26 15:34:00,105.505,105.61,105.5,105.6,21023.0,BX
+2023-09-26 15:33:00,105.515,105.55,105.47,105.505,25625.0,BX
+2023-09-26 15:32:00,105.58,105.62,105.52,105.52,22737.0,BX
+2023-09-26 15:31:00,105.58,105.69,105.57,105.58,27534.0,BX
+2023-09-26 15:30:00,105.45,105.58,105.44,105.58,31311.0,BX
+2023-09-26 15:29:00,105.445,105.49,105.381,105.44,60428.0,BX
+2023-09-26 15:28:00,105.39,105.47,105.39,105.45,24011.0,BX
+2023-09-26 15:27:00,105.56,105.56,105.35,105.38,24971.0,BX
+2023-09-26 15:26:00,105.53,105.6,105.53,105.58,12466.0,BX
+2023-09-26 15:25:00,105.545,105.56,105.5,105.52,17465.0,BX
+2023-09-26 15:24:00,105.5,105.56,105.49,105.56,14751.0,BX
+2023-09-26 15:23:00,105.47,105.52,105.47,105.5,27187.0,BX
+2023-09-26 15:22:00,105.532,105.56,105.48,105.48,13768.0,BX
+2023-09-26 15:21:00,105.58,105.64,105.54,105.54,18467.0,BX
+2023-09-26 15:20:00,105.54,105.595,105.53,105.57,14015.0,BX
+2023-09-26 15:19:00,105.465,105.56,105.455,105.55,19122.0,BX
+2023-09-26 15:18:00,105.535,105.54,105.45,105.46,19585.0,BX
+2023-09-26 15:17:00,105.54,105.55,105.51,105.55,11346.0,BX
+2023-09-26 15:16:00,105.57,105.61,105.54,105.54,19509.0,BX
+2023-09-26 15:15:00,105.6,105.615,105.565,105.585,10612.0,BX
+2023-09-26 15:14:00,105.66,105.66,105.57,105.59,14130.0,BX
+2023-09-26 15:13:00,105.72,105.725,105.65,105.67,11550.0,BX
+2023-09-26 15:12:00,105.75,105.76,105.66,105.71,14545.0,BX
+2023-09-26 15:11:00,105.72,105.755,105.7,105.755,18077.0,BX
+2023-09-26 15:10:00,105.75,105.76,105.72,105.73,7196.0,BX
+2023-09-26 15:09:00,105.67,105.79,105.67,105.74,7406.0,BX
+2023-09-26 15:08:00,105.65,105.66,105.63,105.66,6260.0,BX
+2023-09-26 15:07:00,105.59,105.66,105.55,105.65,9473.0,BX
+2023-09-26 15:06:00,105.65,105.71,105.595,105.6,23097.0,BX
+2023-09-26 15:05:00,105.66,105.71,105.65,105.66,4737.0,BX
+2023-09-26 15:04:00,105.73,105.76,105.64,105.64,11792.0,BX
+2023-09-26 15:03:00,105.7,105.73,105.62,105.73,26929.0,BX
+2023-09-26 15:02:00,105.7,105.77,105.69,105.7,12385.0,BX
+2023-09-26 15:01:00,105.71,105.745,105.67,105.7,19820.0,BX
+2023-09-26 15:00:00,105.83,105.83,105.69,105.71,21437.0,BX
+2023-09-26 14:59:00,105.74,105.84,105.74,105.82,13289.0,BX
+2023-09-26 14:58:00,105.64,105.73,105.63,105.73,11285.0,BX
+2023-09-26 14:57:00,105.7,105.7,105.635,105.64,9579.0,BX
+2023-09-26 14:56:00,105.84,105.84,105.7,105.7,16148.0,BX
+2023-09-26 14:55:00,105.76,105.86,105.76,105.85,9651.0,BX
+2023-09-26 14:54:00,105.77,105.793,105.75,105.75,6074.0,BX
+2023-09-26 14:53:00,105.81,105.815,105.765,105.77,13506.0,BX
+2023-09-26 14:52:00,105.78,105.81,105.74,105.8,13597.0,BX
+2023-09-26 14:51:00,105.856,105.86,105.79,105.8,14040.0,BX
+2023-09-26 14:50:00,105.83,105.88,105.83,105.87,7134.0,BX
+2023-09-26 14:49:00,105.72,105.83,105.72,105.81,10231.0,BX
+2023-09-26 14:48:00,105.76,105.76,105.72,105.72,9345.0,BX
+2023-09-26 14:47:00,105.78,105.79,105.76,105.76,7667.0,BX
+2023-09-26 14:46:00,105.81,105.81,105.78,105.79,3255.0,BX
+2023-09-26 14:45:00,105.79,105.82,105.77,105.815,15034.0,BX
+2023-09-26 14:44:00,105.76,105.797,105.755,105.797,5641.0,BX
+2023-09-26 14:43:00,105.82,105.845,105.76,105.78,8149.0,BX
+2023-09-26 14:42:00,105.83,105.85,105.8,105.83,8933.0,BX
+2023-09-26 14:41:00,105.73,105.83,105.73,105.81,20051.0,BX
+2023-09-26 14:40:00,105.835,105.85,105.73,105.73,12070.0,BX
+2023-09-26 14:39:00,105.895,105.895,105.79,105.83,13775.0,BX
+2023-09-26 14:38:00,106.02,106.02,105.89,105.89,7700.0,BX
+2023-09-26 14:37:00,106.04,106.06,106.0,106.0,6039.0,BX
+2023-09-26 14:36:00,106.06,106.06,106.02,106.04,7418.0,BX
+2023-09-26 14:35:00,106.055,106.1,106.055,106.07,10791.0,BX
+2023-09-26 14:34:00,106.07,106.09,106.041,106.041,14031.0,BX
+2023-09-26 14:33:00,106.06,106.113,106.03,106.065,8824.0,BX
+2023-09-26 14:32:00,106.01,106.06,105.98,106.06,11753.0,BX
+2023-09-26 14:31:00,105.95,106.02,105.94,106.01,15655.0,BX
+2023-09-26 14:30:00,105.99,106.01,105.93,105.95,11502.0,BX
+2023-09-26 14:29:00,106.05,106.052,105.95,105.99,7477.0,BX
+2023-09-26 14:28:00,106.03,106.06,106.02,106.06,8683.0,BX
+2023-09-26 14:27:00,106.04,106.06,106.03,106.03,4339.0,BX
+2023-09-26 14:26:00,106.07,106.085,106.05,106.06,4830.0,BX
+2023-09-26 14:25:00,106.07,106.07,106.03,106.06,5298.0,BX
+2023-09-26 14:24:00,106.103,106.11,106.03,106.06,5274.0,BX
+2023-09-26 14:23:00,106.1,106.13,106.031,106.102,8395.0,BX
+2023-09-26 14:22:00,106.02,106.06,106.0,106.05,7097.0,BX
+2023-09-26 14:21:00,106.0,106.02,105.97,106.02,28857.0,BX
+2023-09-26 14:20:00,105.95,106.0,105.95,106.0,6730.0,BX
+2023-09-26 14:19:00,106.03,106.04,105.95,105.955,23125.0,BX
+2023-09-26 14:18:00,106.1,106.1,106.02,106.02,17432.0,BX
+2023-09-26 14:17:00,106.16,106.2,106.07,106.07,15659.0,BX
+2023-09-26 14:16:00,106.12,106.19,106.12,106.175,21128.0,BX
+2023-09-26 14:15:00,106.23,106.23,106.11,106.11,15372.0,BX
+2023-09-26 14:14:00,106.19,106.24,106.17,106.23,11779.0,BX
+2023-09-26 14:13:00,106.225,106.26,106.14,106.204,9990.0,BX
+2023-09-26 14:12:00,106.28,106.295,106.22,106.23,4064.0,BX
+2023-09-26 14:11:00,106.32,106.34,106.24,106.28,13880.0,BX
+2023-09-26 14:10:00,106.48,106.52,106.275,106.305,15708.0,BX
+2023-09-26 14:09:00,106.53,106.55,106.5,106.5,3674.0,BX
+2023-09-26 14:08:00,106.51,106.54,106.49,106.51,6330.0,BX
+2023-09-26 14:07:00,106.53,106.56,106.48,106.5,8856.0,BX
+2023-09-26 14:06:00,106.55,106.57,106.54,106.54,3470.0,BX
+2023-09-26 14:05:00,106.57,106.6,106.555,106.56,4919.0,BX
+2023-09-26 14:04:00,106.565,106.6,106.55,106.59,5635.0,BX
+2023-09-26 14:03:00,106.57,106.61,106.56,106.57,4912.0,BX
+2023-09-26 14:02:00,106.57,106.59,106.555,106.59,1840.0,BX
+2023-09-26 14:01:00,106.63,106.64,106.54,106.57,3132.0,BX
+2023-09-26 14:00:00,106.67,106.67,106.615,106.64,25946.0,BX
+2023-09-26 13:59:00,106.6,106.68,106.6,106.67,9517.0,BX
+2023-09-26 13:58:00,106.7,106.73,106.59,106.6,15420.0,BX
+2023-09-26 13:57:00,106.5,106.69,106.491,106.69,8668.0,BX
+2023-09-26 13:56:00,106.42,106.5,106.42,106.485,3217.0,BX
+2023-09-26 13:55:00,106.415,106.44,106.38,106.41,5411.0,BX
+2023-09-26 13:54:00,106.47,106.47,106.41,106.42,5948.0,BX
+2023-09-26 13:53:00,106.45,106.465,106.38,106.455,10879.0,BX
+2023-09-26 13:52:00,106.57,106.62,106.46,106.46,7332.0,BX
+2023-09-26 13:51:00,106.54,106.62,106.51,106.575,20864.0,BX
+2023-09-26 13:50:00,106.44,106.55,106.44,106.55,6950.0,BX
+2023-09-26 13:49:00,106.5,106.51,106.415,106.43,8677.0,BX
+2023-09-26 13:48:00,106.51,106.51,106.47,106.5,5482.0,BX
+2023-09-26 13:47:00,106.53,106.55,106.48,106.52,5360.0,BX
+2023-09-26 13:46:00,106.48,106.53,106.48,106.49,6218.0,BX
+2023-09-26 13:45:00,106.52,106.56,106.48,106.49,10565.0,BX
+2023-09-26 13:44:00,106.485,106.53,106.46,106.53,3809.0,BX
+2023-09-26 13:43:00,106.55,106.56,106.47,106.48,5264.0,BX
+2023-09-26 13:42:00,106.54,106.58,106.52,106.57,7249.0,BX
+2023-09-26 13:41:00,106.52,106.57,106.5,106.529,6221.0,BX
+2023-09-26 13:40:00,106.56,106.57,106.51,106.53,3535.0,BX
+2023-09-26 13:39:00,106.56,106.6,106.55,106.55,4145.0,BX
+2023-09-26 13:38:00,106.58,106.585,106.53,106.56,3937.0,BX
+2023-09-26 13:37:00,106.61,106.61,106.54,106.59,6427.0,BX
+2023-09-26 13:36:00,106.67,106.69,106.625,106.64,2974.0,BX
+2023-09-26 13:35:00,106.72,106.76,106.69,106.69,7719.0,BX
+2023-09-26 13:34:00,106.72,106.76,106.72,106.73,2670.0,BX
+2023-09-26 13:33:00,106.82,106.87,106.71,106.71,6290.0,BX
+2023-09-26 13:32:00,106.79,106.82,106.75,106.79,4121.0,BX
+2023-09-26 13:31:00,106.8,106.86,106.79,106.79,7665.0,BX
+2023-09-26 13:30:00,106.75,106.81,106.72,106.81,9830.0,BX
+2023-09-26 13:29:00,106.82,106.82,106.77,106.77,4427.0,BX
+2023-09-26 13:28:00,106.83,106.85,106.83,106.85,3944.0,BX
+2023-09-26 13:27:00,106.87,106.88,106.81,106.81,3051.0,BX
+2023-09-26 13:26:00,106.84,106.93,106.84,106.87,18412.0,BX
+2023-09-26 13:25:00,106.88,106.88,106.82,106.84,5065.0,BX
+2023-09-26 13:24:00,106.9,106.965,106.895,106.9,6124.0,BX
+2023-09-26 13:23:00,106.91,106.96,106.89,106.913,7867.0,BX
+2023-09-26 13:22:00,106.82,106.9,106.82,106.895,5146.0,BX
+2023-09-26 13:21:00,106.872,106.88,106.81,106.81,4231.0,BX
+2023-09-26 13:20:00,106.82,106.87,106.815,106.87,2339.0,BX
+2023-09-26 13:19:00,106.86,106.86,106.81,106.81,2138.0,BX
+2023-09-26 13:18:00,106.9,106.91,106.86,106.86,6742.0,BX
+2023-09-26 13:17:00,106.96,106.965,106.9,106.915,3022.0,BX
+2023-09-26 13:16:00,106.92,106.96,106.91,106.96,3003.0,BX
+2023-09-26 13:15:00,106.96,106.985,106.93,106.93,2540.0,BX
+2023-09-26 13:14:00,106.96,107.02,106.96,106.96,5876.0,BX
+2023-09-26 13:13:00,107.0,107.0,106.95,106.95,5223.0,BX
+2023-09-26 13:12:00,106.98,107.0,106.97,106.97,4781.0,BX
+2023-09-26 13:11:00,106.91,106.979,106.89,106.97,4447.0,BX
+2023-09-26 13:10:00,106.94,106.95,106.89,106.915,5455.0,BX
+2023-09-26 13:09:00,106.91,106.94,106.88,106.94,8722.0,BX
+2023-09-26 13:08:00,106.66,106.92,106.66,106.92,22028.0,BX
+2023-09-26 13:07:00,106.71,106.72,106.64,106.64,6608.0,BX
+2023-09-26 13:06:00,106.91,106.91,106.72,106.735,11815.0,BX
+2023-09-26 13:05:00,106.95,106.95,106.9,106.91,2938.0,BX
+2023-09-26 13:04:00,107.0,107.0,106.945,106.95,5461.0,BX
+2023-09-26 13:03:00,106.93,107.01,106.93,107.01,8289.0,BX
+2023-09-26 13:02:00,106.91,106.98,106.9,106.92,11301.0,BX
+2023-09-26 13:01:00,106.94,106.95,106.899,106.911,8490.0,BX
+2023-09-26 13:00:00,106.97,106.97,106.93,106.93,5969.0,BX
+2023-09-26 12:59:00,107.03,107.03,106.95,106.95,6361.0,BX
+2023-09-26 12:58:00,107.03,107.08,107.02,107.04,5057.0,BX
+2023-09-26 12:57:00,107.03,107.04,107.02,107.02,4033.0,BX
+2023-09-26 12:56:00,107.047,107.047,107.03,107.04,2197.0,BX
+2023-09-26 12:55:00,107.06,107.066,107.02,107.047,3817.0,BX
+2023-09-26 12:54:00,107.01,107.07,107.01,107.07,1953.0,BX
+2023-09-26 12:53:00,107.06,107.06,107.01,107.03,4045.0,BX
+2023-09-26 12:52:00,107.025,107.07,107.01,107.07,4022.0,BX
+2023-09-26 12:51:00,107.09,107.095,107.01,107.02,4720.0,BX
+2023-09-26 12:50:00,107.01,107.09,107.01,107.09,3996.0,BX
+2023-09-26 12:49:00,107.02,107.04,107.0,107.0,11372.0,BX
+2023-09-26 12:48:00,106.94,107.01,106.93,107.01,4928.0,BX
+2023-09-26 12:47:00,106.92,106.98,106.9,106.94,15753.0,BX
+2023-09-26 12:46:00,106.86,106.94,106.845,106.925,8521.0,BX
+2023-09-26 12:45:00,106.87,106.88,106.83,106.86,11466.0,BX
+2023-09-26 12:44:00,106.92,106.92,106.87,106.888,8508.0,BX
+2023-09-26 12:43:00,106.94,106.94,106.87,106.92,13962.0,BX
+2023-09-26 12:42:00,107.025,107.025,106.94,106.95,17487.0,BX
+2023-09-26 12:41:00,107.01,107.03,107.01,107.03,7847.0,BX
+2023-09-26 12:40:00,107.017,107.02,106.99,107.01,7854.0,BX
+2023-09-26 12:39:00,107.01,107.015,106.99,107.01,5880.0,BX
+2023-09-26 12:38:00,106.98,107.03,106.98,107.0,6618.0,BX
+2023-09-26 12:37:00,106.99,107.015,106.955,106.98,8947.0,BX
+2023-09-26 12:36:00,107.04,107.04,107.0,107.0,7969.0,BX
+2023-09-26 12:35:00,106.993,107.06,106.993,107.04,6561.0,BX
+2023-09-26 12:34:00,107.0,107.0,106.95,107.0,8156.0,BX
+2023-09-26 12:33:00,106.97,107.0,106.95,107.0,6455.0,BX
+2023-09-26 12:32:00,107.05,107.06,106.97,106.975,7801.0,BX
+2023-09-26 12:31:00,106.99,107.01,106.96,107.01,7160.0,BX
+2023-09-26 12:30:00,106.98,107.01,106.98,106.98,5199.0,BX
+2023-09-26 12:29:00,107.01,107.01,106.97,106.975,3669.0,BX
+2023-09-26 12:28:00,107.01,107.01,106.94,107.01,8154.0,BX
+2023-09-26 12:27:00,107.09,107.11,107.02,107.02,3772.0,BX
+2023-09-26 12:26:00,107.02,107.08,107.0,107.08,4525.0,BX
+2023-09-26 12:25:00,107.06,107.07,107.04,107.04,3136.0,BX
+2023-09-26 12:24:00,107.07,107.07,107.0,107.07,4374.0,BX
+2023-09-26 12:23:00,107.03,107.06,107.0,107.06,5540.0,BX
+2023-09-26 12:22:00,107.03,107.05,106.995,107.01,5084.0,BX
+2023-09-26 12:21:00,107.015,107.05,107.0,107.025,3617.0,BX
+2023-09-26 12:20:00,107.03,107.04,106.99,107.015,4650.0,BX
+2023-09-26 12:19:00,106.97,107.015,106.965,107.01,6445.0,BX
+2023-09-26 12:18:00,107.1,107.1,106.98,106.98,5219.0,BX
+2023-09-26 12:17:00,107.15,107.15,107.1,107.1,8067.0,BX
+2023-09-26 12:16:00,107.09,107.16,107.085,107.15,7348.0,BX
+2023-09-26 12:15:00,107.07,107.12,107.07,107.1,3268.0,BX
+2023-09-26 12:14:00,107.13,107.13,107.075,107.075,5494.0,BX
+2023-09-26 12:13:00,107.14,107.14,107.1,107.13,3209.0,BX
+2023-09-26 12:12:00,107.16,107.17,107.12,107.16,3301.0,BX
+2023-09-26 12:11:00,107.1,107.17,107.1,107.155,6032.0,BX
+2023-09-26 12:10:00,107.12,107.13,107.106,107.11,5822.0,BX
+2023-09-26 12:09:00,107.091,107.16,107.091,107.13,2139.0,BX
+2023-09-26 12:08:00,107.04,107.14,107.04,107.14,2015.0,BX
+2023-09-26 12:07:00,107.06,107.1,107.02,107.02,4512.0,BX
+2023-09-26 12:06:00,107.01,107.06,107.005,107.06,5349.0,BX
+2023-09-26 12:05:00,106.991,107.01,106.96,107.01,4485.0,BX
+2023-09-26 12:04:00,106.99,107.0,106.96,106.98,7297.0,BX
+2023-09-26 12:03:00,106.99,107.01,106.95,106.975,4637.0,BX
+2023-09-26 12:02:00,107.01,107.02,106.98,106.98,9566.0,BX
+2023-09-26 12:01:00,106.995,107.045,106.985,107.025,10430.0,BX
+2023-09-26 12:00:00,107.005,107.005,106.96,106.993,2242.0,BX
+2023-09-26 11:59:00,107.03,107.04,106.99,107.02,6378.0,BX
+2023-09-26 11:58:00,107.07,107.072,107.03,107.07,2749.0,BX
+2023-09-26 11:57:00,107.04,107.1,107.04,107.08,7863.0,BX
+2023-09-26 11:56:00,106.97,107.04,106.97,107.04,4510.0,BX
+2023-09-26 11:55:00,107.05,107.07,106.98,106.98,6581.0,BX
+2023-09-26 11:54:00,107.135,107.135,107.05,107.05,3063.0,BX
+2023-09-26 11:53:00,107.18,107.19,107.13,107.14,3950.0,BX
+2023-09-26 11:52:00,107.16,107.23,107.13,107.21,24037.0,BX
+2023-09-26 11:51:00,106.88,107.19,106.88,107.19,17915.0,BX
+2023-09-26 11:50:00,106.93,106.945,106.85,106.85,3570.0,BX
+2023-09-26 11:49:00,106.88,107.02,106.85,106.89,24397.0,BX
+2023-09-26 11:48:00,106.904,106.935,106.89,106.9,11705.0,BX
+2023-09-26 11:47:00,106.99,107.04,106.92,106.92,5332.0,BX
+2023-09-26 11:46:00,107.16,107.16,106.98,107.0,8999.0,BX
+2023-09-26 11:45:00,107.18,107.21,107.15,107.15,8946.0,BX
+2023-09-26 11:44:00,107.11,107.185,107.1,107.185,13807.0,BX
+2023-09-26 11:43:00,107.0,107.17,106.971,107.13,9456.0,BX
+2023-09-26 11:42:00,106.91,107.02,106.91,107.01,8802.0,BX
+2023-09-26 11:41:00,106.88,106.92,106.835,106.92,12093.0,BX
+2023-09-26 11:40:00,106.97,106.97,106.86,106.875,9483.0,BX
+2023-09-26 11:39:00,107.05,107.05,106.98,106.99,6822.0,BX
+2023-09-26 11:38:00,107.03,107.09,107.01,107.08,5146.0,BX
+2023-09-26 11:37:00,107.14,107.15,107.02,107.03,7812.0,BX
+2023-09-26 11:36:00,107.02,107.16,106.96,107.14,11681.0,BX
+2023-09-26 11:35:00,107.06,107.07,106.98,107.02,24681.0,BX
+2023-09-26 11:34:00,107.03,107.06,106.98,107.04,23752.0,BX
+2023-09-26 11:33:00,106.96,107.06,106.92,107.06,11730.0,BX
+2023-09-26 11:32:00,107.0,107.06,106.92,106.94,31584.0,BX
+2023-09-26 11:31:00,106.99,107.01,106.985,107.0,7953.0,BX
+2023-09-26 11:30:00,107.02,107.03,106.98,106.99,10750.0,BX
+2023-09-26 11:29:00,107.13,107.13,107.02,107.02,11351.0,BX
+2023-09-26 11:28:00,107.176,107.19,107.13,107.145,11450.0,BX
+2023-09-26 11:27:00,107.18,107.18,107.09,107.175,17741.0,BX
+2023-09-26 11:26:00,107.345,107.345,107.17,107.2,12995.0,BX
+2023-09-26 11:25:00,107.22,107.4,107.22,107.34,9357.0,BX
+2023-09-26 11:24:00,107.25,107.25,107.17,107.21,26340.0,BX
+2023-09-26 11:23:00,107.25,107.275,107.22,107.27,8650.0,BX
+2023-09-26 11:22:00,107.3,107.3,107.24,107.25,4971.0,BX
+2023-09-26 11:21:00,107.44,107.44,107.3,107.3,9053.0,BX
+2023-09-26 11:20:00,107.53,107.56,107.46,107.46,13599.0,BX
+2023-09-26 11:19:00,107.49,107.545,107.46,107.545,20486.0,BX
+2023-09-26 11:18:00,107.535,107.55,107.49,107.49,11470.0,BX
+2023-09-26 11:17:00,107.5,107.562,107.48,107.53,11539.0,BX
+2023-09-26 11:16:00,107.525,107.525,107.46,107.5,12934.0,BX
+2023-09-26 11:15:00,107.45,107.57,107.43,107.53,16308.0,BX
+2023-09-26 11:14:00,107.44,107.515,107.39,107.465,60370.0,BX
+2023-09-26 11:13:00,107.45,107.502,107.41,107.44,32777.0,BX
+2023-09-26 11:12:00,107.5,107.57,107.47,107.47,11133.0,BX
+2023-09-26 11:11:00,107.525,107.59,107.5,107.53,9551.0,BX
+2023-09-26 11:10:00,107.51,107.54,107.465,107.53,8698.0,BX
+2023-09-26 11:09:00,107.54,107.57,107.52,107.52,15969.0,BX
+2023-09-26 11:08:00,107.67,107.67,107.52,107.53,17202.0,BX
+2023-09-26 11:07:00,107.75,107.795,107.65,107.65,8355.0,BX
+2023-09-26 11:06:00,107.744,107.79,107.705,107.769,14316.0,BX
+2023-09-26 11:05:00,107.85,107.9,107.75,107.75,13226.0,BX
+2023-09-26 11:04:00,107.86,107.89,107.82,107.85,5369.0,BX
+2023-09-26 11:03:00,107.94,107.95,107.9,107.9,5606.0,BX
+2023-09-26 11:02:00,108.16,108.16,107.98,107.98,6004.0,BX
+2023-09-26 11:01:00,108.235,108.26,108.15,108.15,5068.0,BX
+2023-09-26 11:00:00,108.19,108.31,108.187,108.192,5199.0,BX
+2023-09-26 10:59:00,107.94,108.19,107.93,108.19,19361.0,BX
+2023-09-26 10:58:00,108.06,108.06,107.927,107.927,8188.0,BX
+2023-09-26 10:57:00,108.05,108.105,108.02,108.035,16983.0,BX
+2023-09-26 10:56:00,108.17,108.17,108.03,108.09,6308.0,BX
+2023-09-26 10:55:00,108.15,108.18,108.13,108.16,5204.0,BX
+2023-09-26 10:54:00,108.17,108.17,108.12,108.14,8926.0,BX
+2023-09-26 10:53:00,108.22,108.24,108.16,108.21,12567.0,BX
+2023-09-26 10:52:00,108.17,108.22,108.13,108.19,9015.0,BX
+2023-09-26 10:51:00,108.16,108.2,108.035,108.175,12433.0,BX
+2023-09-26 10:50:00,108.0,108.2,108.0,108.2,17969.0,BX
+2023-09-26 10:49:00,108.15,108.19,108.03,108.035,13827.0,BX
+2023-09-26 10:48:00,108.225,108.225,108.16,108.184,8841.0,BX
+2023-09-26 10:47:00,108.27,108.28,108.22,108.23,8991.0,BX
+2023-09-26 10:46:00,108.36,108.36,108.26,108.29,13260.0,BX
+2023-09-26 10:45:00,108.29,108.38,108.29,108.38,5288.0,BX
+2023-09-26 10:44:00,108.31,108.36,108.25,108.29,7843.0,BX
+2023-09-26 10:43:00,108.0,108.31,108.0,108.31,14727.0,BX
+2023-09-26 10:42:00,107.93,107.99,107.895,107.99,2288.0,BX
+2023-09-26 10:41:00,107.97,107.985,107.92,107.92,4931.0,BX
+2023-09-26 10:40:00,107.84,107.97,107.82,107.97,6486.0,BX
+2023-09-26 10:39:00,107.84,107.87,107.81,107.83,4097.0,BX
+2023-09-26 10:38:00,107.99,108.0,107.82,107.82,6482.0,BX
+2023-09-26 10:37:00,107.78,107.987,107.78,107.987,3512.0,BX
+2023-09-26 10:36:00,107.87,107.87,107.77,107.82,9528.0,BX
+2023-09-26 10:35:00,107.84,107.94,107.79,107.9,20908.0,BX
+2023-09-26 10:34:00,107.835,107.855,107.77,107.84,7328.0,BX
+2023-09-26 10:33:00,107.77,107.81,107.7,107.81,8504.0,BX
+2023-09-26 10:32:00,107.9,107.92,107.71,107.75,17696.0,BX
+2023-09-26 10:31:00,107.96,108.01,107.87,107.87,12923.0,BX
+2023-09-26 10:30:00,107.877,108.0,107.81,107.945,26984.0,BX
+2023-09-26 10:29:00,107.76,107.83,107.74,107.83,32933.0,BX
+2023-09-26 10:28:00,107.59,107.77,107.59,107.77,21805.0,BX
+2023-09-26 10:27:00,107.45,107.55,107.37,107.55,15515.0,BX
+2023-09-26 10:26:00,107.6,107.66,107.495,107.5,21971.0,BX
+2023-09-26 10:25:00,107.6,107.613,107.5,107.585,31170.0,BX
+2023-09-26 10:24:00,107.72,107.73,107.6,107.61,19920.0,BX
+2023-09-26 10:23:00,107.93,107.959,107.78,107.78,16410.0,BX
+2023-09-26 10:22:00,107.81,108.02,107.8,107.94,22762.0,BX
+2023-09-26 10:21:00,107.755,107.815,107.74,107.81,15915.0,BX
+2023-09-26 10:20:00,107.715,107.815,107.71,107.75,24475.0,BX
+2023-09-26 10:19:00,107.71,107.78,107.63,107.715,30094.0,BX
+2023-09-26 10:18:00,107.87,107.93,107.72,107.728,17232.0,BX
+2023-09-26 10:17:00,107.905,107.99,107.86,107.86,9639.0,BX
+2023-09-26 10:16:00,108.0,108.04,107.91,107.92,5205.0,BX
+2023-09-26 10:15:00,108.29,108.29,107.916,107.97,22895.0,BX
+2023-09-26 10:14:00,108.39,108.44,108.24,108.24,13593.0,BX
+2023-09-26 10:13:00,108.51,108.53,108.35,108.35,10034.0,BX
+2023-09-26 10:12:00,108.805,108.804,108.47,108.485,10231.0,BX
+2023-09-26 10:11:00,108.85,108.86,108.79,108.8,10873.0,BX
+2023-09-26 10:10:00,108.84,108.86,108.8,108.835,14169.0,BX
+2023-09-26 10:09:00,108.8,108.86,108.701,108.84,9282.0,BX
+2023-09-26 10:08:00,108.605,108.77,108.6,108.77,4887.0,BX
+2023-09-26 10:07:00,108.7,108.722,108.62,108.63,4838.0,BX
+2023-09-26 10:06:00,108.83,108.83,108.64,108.66,4792.0,BX
+2023-09-26 10:05:00,108.57,108.79,108.52,108.79,15882.0,BX
+2023-09-26 10:04:00,108.78,108.78,108.58,108.59,9413.0,BX
+2023-09-26 10:03:00,108.61,108.81,108.61,108.77,4370.0,BX
+2023-09-26 10:02:00,108.6,108.65,108.56,108.645,13185.0,BX
+2023-09-26 10:01:00,108.79,108.84,108.57,108.58,22573.0,BX
+2023-09-26 10:00:00,108.83,108.93,108.79,108.797,12390.0,BX
+2023-09-26 09:59:00,108.84,108.85,108.76,108.83,12678.0,BX
+2023-09-26 09:58:00,108.92,108.99,108.84,108.86,6923.0,BX
+2023-09-26 09:57:00,108.97,109.0,108.91,108.91,4987.0,BX
+2023-09-26 09:56:00,108.85,108.96,108.85,108.95,15104.0,BX
+2023-09-26 09:55:00,108.93,108.96,108.84,108.895,5989.0,BX
+2023-09-26 09:54:00,108.91,109.03,108.87,108.96,14523.0,BX
+2023-09-26 09:53:00,108.89,108.94,108.865,108.915,11684.0,BX
+2023-09-26 09:52:00,108.983,108.995,108.91,108.91,6295.0,BX
+2023-09-26 09:51:00,109.06,109.08,108.96,108.96,10274.0,BX
+2023-09-26 09:50:00,109.251,109.28,109.05,109.05,9147.0,BX
+2023-09-26 09:49:00,109.463,109.462,109.3,109.31,4700.0,BX
+2023-09-26 09:48:00,109.38,109.52,109.38,109.52,4086.0,BX
+2023-09-26 09:47:00,109.55,109.55,109.35,109.4,8109.0,BX
+2023-09-26 09:46:00,109.61,109.64,109.575,109.575,3675.0,BX
+2023-09-26 09:45:00,109.75,109.78,109.602,109.63,13436.0,BX
+2023-09-26 09:44:00,109.8,109.855,109.79,109.815,3981.0,BX
+2023-09-26 09:43:00,109.7,109.77,109.69,109.755,3037.0,BX
+2023-09-26 09:42:00,109.67,109.72,109.67,109.695,1879.0,BX
+2023-09-26 09:41:00,109.69,109.72,109.5,109.57,6927.0,BX
+2023-09-26 09:40:00,109.69,109.7,109.62,109.7,5452.0,BX
+2023-09-26 09:39:00,109.63,109.77,109.63,109.76,2493.0,BX
+2023-09-26 09:38:00,109.53,109.6,109.46,109.6,6681.0,BX
+2023-09-26 09:37:00,109.43,109.495,109.405,109.495,4339.0,BX
+2023-09-26 09:36:00,109.35,109.47,109.305,109.365,7183.0,BX
+2023-09-26 09:35:00,109.3,109.38,109.25,109.31,9065.0,BX
+2023-09-26 09:34:00,109.21,109.36,109.16,109.36,11621.0,BX
+2023-09-26 09:33:00,109.15,109.279,109.15,109.215,4269.0,BX
+2023-09-26 09:32:00,109.12,109.19,109.025,109.19,5002.0,BX
+2023-09-26 09:31:00,109.31,109.31,109.04,109.12,3238.0,BX
+2023-09-26 09:30:00,109.46,109.53,108.69,109.29,36708.0,BX
+2023-09-26 09:29:00,109.67,109.82,109.67,109.67,961.0,BX
+2023-09-26 09:26:00,109.86,109.86,109.86,109.86,3.0,BX
+2023-09-26 09:23:00,108.99,109.0,108.99,109.0,11.0,BX
+2023-09-26 09:21:00,108.8,108.8,108.8,108.8,1.0,BX
+2023-09-26 09:18:00,108.81,108.81,108.81,108.81,8.0,BX
+2023-09-26 09:17:00,109.1,109.1,109.1,109.1,2.0,BX
+2023-09-26 09:16:00,109.4,109.4,109.4,109.4,7.0,BX
+2023-09-26 09:14:00,108.99,109.15,108.99,109.1,502.0,BX
+2023-09-26 09:12:00,108.81,108.81,108.8,108.8,35.0,BX
+2023-09-26 09:10:00,108.81,108.81,108.81,108.81,5.0,BX
+2023-09-26 09:09:00,109.27,109.27,109.0,109.0,27.0,BX
+2023-09-26 09:08:00,109.41,109.41,109.4,109.4,122.0,BX
+2023-09-26 08:52:00,109.54,109.54,109.53,109.54,54.0,BX
+2023-09-26 08:51:00,110.3,110.3,109.5,109.5,11.0,BX
+2023-09-26 08:47:00,109.51,109.75,109.44,109.69,145.0,BX
+2023-09-26 08:40:00,109.4,109.4,109.4,109.4,6.0,BX
+2023-09-26 08:39:00,109.41,109.41,109.4,109.4,265.0,BX
+2023-09-26 08:35:00,109.35,109.35,109.35,109.35,100.0,BX
+2023-09-26 08:34:00,109.3,109.3,109.3,109.3,20.0,BX
+2023-09-26 08:28:00,109.27,109.33,109.26,109.33,108.0,BX
+2023-09-26 08:25:00,109.25,109.25,109.25,109.25,5.0,BX
+2023-09-26 08:22:00,110.0,110.0,110.0,110.0,15.0,BX
+2023-09-26 08:12:00,110.3,110.3,110.3,110.3,7560.0,BX
+2023-09-26 08:06:00,109.38,109.47,109.3,109.44,163.0,BX
+2023-09-26 08:04:00,109.27,109.27,109.27,109.27,20.0,BX
+2023-09-26 08:02:00,110.3,110.34,110.3,110.3,6.0,BX
+2023-09-26 08:00:00,109.6,110.3,109.0,110.3,441.0,BX
+2023-09-26 07:54:00,109.59,109.59,109.59,109.59,3.0,BX
+2023-09-26 07:43:00,109.75,109.75,109.68,109.68,37.0,BX
+2023-09-26 07:41:00,109.8,109.8,109.79,109.79,7.0,BX
+2023-09-26 07:40:00,109.75,110.03,109.75,109.75,570.0,BX
+2023-09-26 07:39:00,109.7,109.7,109.7,109.7,1.0,BX
+2023-09-26 07:26:00,109.18,109.33,109.13,109.33,710.0,BX
+2023-09-26 07:24:00,109.1,109.1,109.1,109.1,15.0,BX
+2023-09-26 07:22:00,109.1,109.1,109.1,109.1,10.0,BX
+2023-09-26 07:20:00,109.13,109.13,109.13,109.13,100.0,BX
+2023-09-26 07:19:00,109.11,109.11,109.11,109.11,30.0,BX
+2023-09-26 07:18:00,109.0,109.13,109.0,109.13,30.0,BX
+2023-09-26 07:17:00,109.01,109.13,108.99,108.99,72.0,BX
+2023-09-26 07:11:00,109.1,109.15,109.1,109.15,20.0,BX
+2023-09-26 07:10:00,109.13,109.13,109.13,109.13,85.0,BX
+2023-09-26 07:09:00,109.14,109.14,109.13,109.14,101.0,BX
+2023-09-26 07:08:00,109.14,109.14,109.14,109.14,8.0,BX
+2023-09-26 07:07:00,109.15,109.15,109.14,109.14,73.0,BX
+2023-09-26 07:06:00,109.12,109.12,109.11,109.11,35.0,BX
+2023-09-26 07:01:00,109.22,109.39,109.22,109.29,114.0,BX
+2023-09-26 07:00:00,109.23,109.39,109.06,109.39,10.0,BX
+2023-09-26 06:36:00,109.07,109.07,109.0,109.0,200.0,BX
+2023-09-26 06:11:00,109.4,109.4,109.4,109.4,1.0,BX
+2023-09-26 06:10:00,109.42,109.42,109.42,109.42,68.0,BX
+2023-09-26 05:59:00,109.06,109.06,109.04,109.04,125.0,BX
+2023-09-26 05:29:00,109.44,109.44,109.44,109.44,1.0,BX
+2023-09-26 05:12:00,109.13,109.14,109.13,109.14,101.0,BX
+2023-09-26 05:11:00,109.03,109.13,109.03,109.13,82.0,BX
+2023-09-26 05:05:00,109.21,109.21,108.61,108.8,1799.0,BX
+2023-09-26 04:23:00,109.47,109.47,109.47,109.47,50.0,BX
+2023-09-26 04:11:00,109.34,109.34,109.34,109.34,50.0,BX
+2023-09-26 04:03:00,109.02,109.2,108.89,108.89,213.0,BX
+2023-09-26 04:00:00,109.93,109.93,109.93,109.93,1.0,BX
+2023-09-25 19:59:00,109.94,109.94,109.94,109.94,2.0,BX
+2023-09-25 19:58:00,110.3,110.3,110.3,110.3,4.0,BX
+2023-09-25 19:53:00,110.35,110.35,110.35,110.35,2.0,BX
+2023-09-25 19:40:00,111.38,111.38,111.38,111.38,10.0,BX
+2023-09-25 19:16:00,111.38,111.38,111.38,111.38,1.0,BX
+2023-09-25 19:01:00,109.93,109.93,109.93,109.93,2.0,BX
+2023-09-25 19:00:00,110.3,110.3,110.3,110.3,678310.0,BX
+2023-09-25 18:59:00,110.35,110.35,109.93,109.93,13.0,BX
+2023-09-25 18:58:00,109.93,109.93,109.93,109.93,1.0,BX
+2023-09-25 18:48:00,109.92,109.93,109.92,109.93,472.0,BX
+2023-09-25 18:45:00,109.72,109.72,109.72,109.72,5.0,BX
+2023-09-25 18:40:00,109.74,109.74,109.74,109.74,5.0,BX
+2023-09-25 18:30:00,110.3,110.3,110.3,110.3,678310.0,BX
+2023-09-25 18:28:00,110.55,110.55,110.55,110.55,10.0,BX
+2023-09-25 18:16:00,111.38,111.38,111.38,111.38,4.0,BX
+2023-09-25 18:14:00,111.38,111.38,111.38,111.38,50.0,BX
+2023-09-25 18:13:00,110.31,110.31,110.31,110.31,2.0,BX
+2023-09-25 17:59:00,110.3,110.31,110.3,110.31,126.0,BX
+2023-09-25 17:52:00,110.398,110.398,110.398,110.398,9.0,BX
+2023-09-25 17:49:00,110.28,110.28,110.25,110.28,6.0,BX
+2023-09-25 17:45:00,110.29,110.29,110.28,110.28,30.0,BX
+2023-09-25 17:44:00,110.28,110.29,109.93,110.29,13.0,BX
+2023-09-25 17:43:00,109.0,109.0,109.0,109.0,3.0,BX
+2023-09-25 17:40:00,110.41,110.41,110.41,110.41,1.0,BX
+2023-09-25 17:36:00,110.28,110.29,110.28,110.28,157.0,BX
+2023-09-25 17:31:00,110.3,110.3,110.3,110.3,11.0,BX
+2023-09-25 17:23:00,109.78,109.78,109.78,109.78,2.0,BX
+2023-09-25 17:21:00,110.5,110.5,110.5,110.5,1.0,BX
+2023-09-25 16:47:00,110.5,110.5,110.5,110.5,1.0,BX
+2023-09-25 16:41:00,110.45,110.45,110.45,110.45,2.0,BX
+2023-09-25 16:36:00,110.52,110.52,110.29,110.49,826.0,BX
+2023-09-25 16:26:00,109.0,109.0,109.0,109.0,2.0,BX
+2023-09-25 16:21:00,109.0,109.0,109.0,109.0,1.0,BX
+2023-09-25 16:17:00,110.29,110.3,110.29,110.3,465.0,BX
+2023-09-25 16:12:00,110.02,110.02,110.0,110.0,51.0,BX
+2023-09-25 16:10:00,110.3,110.3,110.3,110.3,678310.0,BX
+2023-09-25 16:06:00,109.0,110.26,109.0,110.25,14.0,BX
+2023-09-25 16:03:00,110.3,110.3,110.3,110.3,196.0,BX
+2023-09-25 16:02:00,110.3,110.3,110.29,110.3,1401840.0,BX
+2023-09-25 16:00:00,110.24,110.31,110.24,110.31,5005.0,BX
+2023-09-25 15:59:00,110.305,110.38,110.22,110.29,203350.0,BX
+2023-09-25 15:58:00,110.4,110.45,110.295,110.295,68818.0,BX
+2023-09-25 15:57:00,110.39,110.45,110.3,110.4,135731.0,BX
+2023-09-25 15:56:00,110.34,110.46,110.34,110.383,60659.0,BX
+2023-09-25 15:55:00,110.15,110.33,110.1,110.33,53102.0,BX
+2023-09-25 15:54:00,110.18,110.18,110.09,110.14,41209.0,BX
+2023-09-25 15:53:00,110.21,110.22,110.145,110.18,38731.0,BX
+2023-09-25 15:52:00,110.23,110.26,110.12,110.215,54245.0,BX
+2023-09-25 15:51:00,110.39,110.41,110.23,110.235,34408.0,BX
+2023-09-25 15:50:00,110.28,110.37,110.11,110.37,46879.0,BX
+2023-09-25 15:49:00,110.19,110.31,110.18,110.28,21434.0,BX
+2023-09-25 15:48:00,110.22,110.25,110.1,110.19,42693.0,BX
+2023-09-25 15:47:00,110.17,110.23,110.165,110.21,21209.0,BX
+2023-09-25 15:46:00,110.206,110.25,110.12,110.18,35610.0,BX
+2023-09-25 15:45:00,110.22,110.285,110.15,110.19,34473.0,BX
+2023-09-25 15:44:00,110.26,110.26,110.21,110.22,8965.0,BX
+2023-09-25 15:43:00,110.28,110.29,110.21,110.24,18289.0,BX
+2023-09-25 15:42:00,110.29,110.325,110.27,110.27,16364.0,BX
+2023-09-25 15:41:00,110.365,110.39,110.29,110.3,18463.0,BX
+2023-09-25 15:40:00,110.39,110.4,110.345,110.365,14306.0,BX
+2023-09-25 15:39:00,110.33,110.39,110.33,110.39,14492.0,BX
+2023-09-25 15:38:00,110.25,110.34,110.225,110.34,12321.0,BX
+2023-09-25 15:37:00,110.225,110.26,110.2,110.25,8213.0,BX
+2023-09-25 15:36:00,110.249,110.26,110.21,110.22,13890.0,BX
+2023-09-25 15:35:00,110.25,110.25,110.215,110.25,12338.0,BX
+2023-09-25 15:34:00,110.339,110.339,110.24,110.25,12934.0,BX
+2023-09-25 15:33:00,110.3,110.345,110.26,110.33,9812.0,BX
+2023-09-25 15:32:00,110.34,110.35,110.28,110.3,9986.0,BX
+2023-09-25 15:31:00,110.255,110.32,110.23,110.31,23037.0,BX
+2023-09-25 15:30:00,110.22,110.28,110.16,110.26,10415.0,BX
+2023-09-25 15:29:00,110.14,110.21,110.13,110.21,10623.0,BX
+2023-09-25 15:28:00,110.23,110.23,110.13,110.13,7691.0,BX
+2023-09-25 15:27:00,110.25,110.26,110.22,110.24,9276.0,BX
+2023-09-25 15:26:00,110.26,110.272,110.21,110.26,13034.0,BX
+2023-09-25 15:25:00,110.27,110.31,110.229,110.27,7767.0,BX
+2023-09-25 15:24:00,110.32,110.32,110.27,110.28,15941.0,BX
+2023-09-25 15:23:00,110.4,110.42,110.33,110.33,12414.0,BX
+2023-09-25 15:22:00,110.39,110.42,110.335,110.42,16027.0,BX
+2023-09-25 15:21:00,110.29,110.41,110.29,110.39,7413.0,BX
+2023-09-25 15:20:00,110.24,110.28,110.24,110.28,4779.0,BX
+2023-09-25 15:19:00,110.17,110.25,110.17,110.25,9816.0,BX
+2023-09-25 15:18:00,110.2,110.2,110.15,110.16,7915.0,BX
+2023-09-25 15:17:00,110.22,110.22,110.165,110.181,12145.0,BX
+2023-09-25 15:16:00,110.025,110.22,110.025,110.21,22248.0,BX
+2023-09-25 15:15:00,109.95,110.07,109.94,110.025,24450.0,BX
+2023-09-25 15:14:00,109.83,109.93,109.82,109.93,13658.0,BX
+2023-09-25 15:13:00,109.803,109.825,109.79,109.8,11573.0,BX
+2023-09-25 15:12:00,109.8,109.8,109.77,109.8,11556.0,BX
+2023-09-25 15:11:00,109.84,109.852,109.8,109.805,9892.0,BX
+2023-09-25 15:10:00,109.83,109.88,109.805,109.85,13052.0,BX
+2023-09-25 15:09:00,109.82,109.85,109.81,109.845,8651.0,BX
+2023-09-25 15:08:00,109.85,109.88,109.82,109.83,11000.0,BX
+2023-09-25 15:07:00,109.86,109.87,109.842,109.86,4748.0,BX
+2023-09-25 15:06:00,109.85,109.86,109.83,109.86,3525.0,BX
+2023-09-25 15:05:00,109.902,109.91,109.86,109.868,7112.0,BX
+2023-09-25 15:04:00,109.89,109.95,109.88,109.9,10652.0,BX
+2023-09-25 15:03:00,109.92,109.95,109.87,109.88,12882.0,BX
+2023-09-25 15:02:00,109.96,109.98,109.9,109.92,11098.0,BX
+2023-09-25 15:01:00,110.09,110.14,109.97,109.97,15129.0,BX
+2023-09-25 15:00:00,110.09,110.09,110.04,110.085,9438.0,BX
+2023-09-25 14:59:00,110.1,110.12,110.085,110.085,13225.0,BX
+2023-09-25 14:58:00,110.069,110.1,110.05,110.1,10183.0,BX
+2023-09-25 14:57:00,110.06,110.08,110.04,110.065,5422.0,BX
+2023-09-25 14:56:00,110.07,110.07,110.03,110.05,6604.0,BX
+2023-09-25 14:55:00,110.07,110.09,110.07,110.09,3610.0,BX
+2023-09-25 14:54:00,110.12,110.13,110.066,110.08,5294.0,BX
+2023-09-25 14:53:00,110.08,110.12,110.08,110.11,5136.0,BX
+2023-09-25 14:52:00,110.08,110.12,110.06,110.07,7667.0,BX
+2023-09-25 14:51:00,109.975,110.08,109.97,110.07,7101.0,BX
+2023-09-25 14:50:00,109.97,110.04,109.97,110.01,20636.0,BX
+2023-09-25 14:49:00,110.08,110.11,109.96,109.96,13486.0,BX
+2023-09-25 14:48:00,110.2,110.2,110.05,110.08,18442.0,BX
+2023-09-25 14:47:00,110.24,110.245,110.195,110.2,10524.0,BX
+2023-09-25 14:46:00,110.23,110.26,110.225,110.25,14464.0,BX
+2023-09-25 14:45:00,110.25,110.28,110.21,110.21,6970.0,BX
+2023-09-25 14:44:00,110.27,110.27,110.23,110.25,9580.0,BX
+2023-09-25 14:43:00,110.33,110.33,110.28,110.28,7195.0,BX
+2023-09-25 14:42:00,110.34,110.39,110.33,110.33,6438.0,BX
+2023-09-25 14:41:00,110.358,110.385,110.34,110.34,13463.0,BX
+2023-09-25 14:40:00,110.34,110.36,110.335,110.36,14925.0,BX
+2023-09-25 14:39:00,110.39,110.39,110.35,110.35,4282.0,BX
+2023-09-25 14:38:00,110.5,110.5,110.38,110.4,5155.0,BX
+2023-09-25 14:37:00,110.48,110.5,110.46,110.46,3990.0,BX
+2023-09-25 14:36:00,110.43,110.54,110.42,110.49,14609.0,BX
+2023-09-25 14:35:00,110.33,110.436,110.33,110.436,4431.0,BX
+2023-09-25 14:34:00,110.32,110.37,110.32,110.34,5542.0,BX
+2023-09-25 14:33:00,110.28,110.32,110.28,110.3,5910.0,BX
+2023-09-25 14:32:00,110.24,110.3,110.24,110.29,11717.0,BX
+2023-09-25 14:31:00,110.21,110.23,110.19,110.23,7442.0,BX
+2023-09-25 14:30:00,110.2,110.22,110.19,110.2,10270.0,BX
+2023-09-25 14:29:00,110.225,110.225,110.2,110.2,2598.0,BX
+2023-09-25 14:28:00,110.28,110.28,110.22,110.22,6061.0,BX
+2023-09-25 14:27:00,110.28,110.32,110.26,110.28,8897.0,BX
+2023-09-25 14:26:00,110.24,110.29,110.235,110.29,4527.0,BX
+2023-09-25 14:25:00,110.2,110.23,110.15,110.23,7320.0,BX
+2023-09-25 14:24:00,110.24,110.24,110.21,110.21,2627.0,BX
+2023-09-25 14:23:00,110.22,110.26,110.22,110.26,5376.0,BX
+2023-09-25 14:22:00,110.28,110.29,110.23,110.23,4918.0,BX
+2023-09-25 14:21:00,110.27,110.3,110.27,110.275,2922.0,BX
+2023-09-25 14:20:00,110.27,110.29,110.254,110.26,5891.0,BX
+2023-09-25 14:19:00,110.23,110.26,110.23,110.26,2087.0,BX
+2023-09-25 14:18:00,110.274,110.29,110.23,110.23,4629.0,BX
+2023-09-25 14:17:00,110.28,110.29,110.26,110.27,8154.0,BX
+2023-09-25 14:16:00,110.25,110.335,110.25,110.31,3734.0,BX
+2023-09-25 14:15:00,110.23,110.26,110.23,110.235,5998.0,BX
+2023-09-25 14:14:00,110.25,110.26,110.24,110.25,5997.0,BX
+2023-09-25 14:13:00,110.245,110.29,110.23,110.23,5802.0,BX
+2023-09-25 14:12:00,110.27,110.27,110.21,110.24,6412.0,BX
+2023-09-25 14:11:00,110.31,110.34,110.28,110.28,9989.0,BX
+2023-09-25 14:10:00,110.23,110.305,110.23,110.305,32000.0,BX
+2023-09-25 14:09:00,110.24,110.29,110.23,110.23,3181.0,BX
+2023-09-25 14:08:00,110.315,110.33,110.228,110.27,13901.0,BX
+2023-09-25 14:07:00,110.38,110.39,110.3,110.3,5288.0,BX
+2023-09-25 14:06:00,110.445,110.445,110.37,110.38,4820.0,BX
+2023-09-25 14:05:00,110.44,110.46,110.43,110.445,12813.0,BX
+2023-09-25 14:04:00,110.49,110.52,110.435,110.44,10288.0,BX
+2023-09-25 14:03:00,110.48,110.5,110.48,110.5,2934.0,BX
+2023-09-25 14:02:00,110.55,110.56,110.48,110.48,3578.0,BX
+2023-09-25 14:01:00,110.5,110.56,110.48,110.56,9826.0,BX
+2023-09-25 14:00:00,110.43,110.505,110.43,110.505,2275.0,BX
+2023-09-25 13:59:00,110.39,110.41,110.33,110.39,6709.0,BX
+2023-09-25 13:58:00,110.37,110.395,110.36,110.395,2959.0,BX
+2023-09-25 13:57:00,110.33,110.42,110.33,110.37,16161.0,BX
+2023-09-25 13:56:00,110.307,110.32,110.29,110.31,4971.0,BX
+2023-09-25 13:55:00,110.365,110.365,110.28,110.31,5590.0,BX
+2023-09-25 13:54:00,110.4,110.42,110.36,110.36,3035.0,BX
+2023-09-25 13:53:00,110.42,110.42,110.31,110.38,5733.0,BX
+2023-09-25 13:52:00,110.295,110.44,110.295,110.42,6847.0,BX
+2023-09-25 13:51:00,110.32,110.32,110.29,110.3,5475.0,BX
+2023-09-25 13:50:00,110.36,110.395,110.32,110.32,8904.0,BX
+2023-09-25 13:49:00,110.27,110.36,110.27,110.355,4973.0,BX
+2023-09-25 13:48:00,110.24,110.26,110.23,110.253,4806.0,BX
+2023-09-25 13:47:00,110.34,110.34,110.22,110.22,6670.0,BX
+2023-09-25 13:46:00,110.25,110.357,110.25,110.32,14540.0,BX
+2023-09-25 13:45:00,110.27,110.3,110.25,110.26,12511.0,BX
+2023-09-25 13:44:00,110.25,110.27,110.24,110.26,4610.0,BX
+2023-09-25 13:43:00,110.22,110.27,110.22,110.27,4395.0,BX
+2023-09-25 13:42:00,110.24,110.26,110.23,110.23,8584.0,BX
+2023-09-25 13:41:00,110.33,110.34,110.26,110.28,7503.0,BX
+2023-09-25 13:40:00,110.32,110.34,110.29,110.317,4932.0,BX
+2023-09-25 13:39:00,110.29,110.33,110.27,110.33,6734.0,BX
+2023-09-25 13:38:00,110.28,110.31,110.26,110.3,4767.0,BX
+2023-09-25 13:37:00,110.365,110.38,110.25,110.25,7721.0,BX
+2023-09-25 13:36:00,110.36,110.38,110.34,110.35,1828.0,BX
+2023-09-25 13:35:00,110.41,110.43,110.34,110.34,4982.0,BX
+2023-09-25 13:34:00,110.355,110.41,110.355,110.41,2707.0,BX
+2023-09-25 13:33:00,110.32,110.37,110.32,110.35,4139.0,BX
+2023-09-25 13:32:00,110.3,110.32,110.28,110.3,5989.0,BX
+2023-09-25 13:31:00,110.36,110.36,110.29,110.31,4437.0,BX
+2023-09-25 13:30:00,110.37,110.39,110.33,110.355,3415.0,BX
+2023-09-25 13:29:00,110.21,110.37,110.21,110.37,5499.0,BX
+2023-09-25 13:28:00,110.3,110.3,110.19,110.19,6194.0,BX
+2023-09-25 13:27:00,110.34,110.36,110.3,110.31,2590.0,BX
+2023-09-25 13:26:00,110.42,110.42,110.34,110.34,6155.0,BX
+2023-09-25 13:25:00,110.505,110.505,110.42,110.42,6678.0,BX
+2023-09-25 13:24:00,110.61,110.61,110.5,110.505,7007.0,BX
+2023-09-25 13:23:00,110.46,110.6,110.46,110.6,3381.0,BX
+2023-09-25 13:22:00,110.5,110.506,110.44,110.45,6721.0,BX
+2023-09-25 13:21:00,110.475,110.545,110.47,110.5,15635.0,BX
+2023-09-25 13:20:00,110.475,110.48,110.45,110.48,2911.0,BX
+2023-09-25 13:19:00,110.56,110.56,110.38,110.47,14361.0,BX
+2023-09-25 13:18:00,110.65,110.65,110.53,110.55,5026.0,BX
+2023-09-25 13:17:00,110.675,110.71,110.63,110.64,8174.0,BX
+2023-09-25 13:16:00,110.575,110.71,110.575,110.68,7836.0,BX
+2023-09-25 13:15:00,110.68,110.69,110.57,110.59,4076.0,BX
+2023-09-25 13:14:00,110.64,110.68,110.64,110.67,7814.0,BX
+2023-09-25 13:13:00,110.675,110.7,110.63,110.63,4366.0,BX
+2023-09-25 13:12:00,110.68,110.73,110.67,110.69,8053.0,BX
+2023-09-25 13:11:00,110.61,110.66,110.6,110.65,4081.0,BX
+2023-09-25 13:10:00,110.53,110.58,110.52,110.58,4185.0,BX
+2023-09-25 13:09:00,110.52,110.53,110.51,110.52,3721.0,BX
+2023-09-25 13:08:00,110.43,110.52,110.42,110.51,6950.0,BX
+2023-09-25 13:07:00,110.41,110.47,110.41,110.445,17483.0,BX
+2023-09-25 13:06:00,110.36,110.41,110.36,110.4,12916.0,BX
+2023-09-25 13:05:00,110.31,110.36,110.31,110.35,5662.0,BX
+2023-09-25 13:04:00,110.314,110.32,110.291,110.31,2774.0,BX
+2023-09-25 13:03:00,110.32,110.36,110.32,110.339,4018.0,BX
+2023-09-25 13:02:00,110.36,110.39,110.32,110.32,3914.0,BX
+2023-09-25 13:01:00,110.33,110.35,110.32,110.35,1331.0,BX
+2023-09-25 13:00:00,110.33,110.36,110.315,110.328,1693.0,BX
+2023-09-25 12:59:00,110.3,110.35,110.28,110.35,3722.0,BX
+2023-09-25 12:58:00,110.29,110.3,110.28,110.29,4749.0,BX
+2023-09-25 12:57:00,110.33,110.355,110.275,110.275,4435.0,BX
+2023-09-25 12:56:00,110.36,110.36,110.34,110.34,1479.0,BX
+2023-09-25 12:55:00,110.39,110.41,110.35,110.35,3595.0,BX
+2023-09-25 12:54:00,110.3,110.395,110.3,110.39,3502.0,BX
+2023-09-25 12:53:00,110.26,110.29,110.255,110.29,1320.0,BX
+2023-09-25 12:52:00,110.28,110.28,110.255,110.255,2095.0,BX
+2023-09-25 12:51:00,110.31,110.31,110.25,110.29,1857.0,BX
+2023-09-25 12:50:00,110.44,110.44,110.33,110.33,5332.0,BX
+2023-09-25 12:49:00,110.5,110.52,110.449,110.45,4056.0,BX
+2023-09-25 12:48:00,110.555,110.555,110.5,110.51,1998.0,BX
+2023-09-25 12:47:00,110.47,110.56,110.47,110.54,4559.0,BX
+2023-09-25 12:46:00,110.51,110.53,110.45,110.458,4977.0,BX
+2023-09-25 12:45:00,110.51,110.51,110.46,110.5,4078.0,BX
+2023-09-25 12:44:00,110.49,110.52,110.47,110.52,3272.0,BX
+2023-09-25 12:43:00,110.51,110.52,110.5,110.51,2180.0,BX
+2023-09-25 12:42:00,110.49,110.56,110.49,110.52,4193.0,BX
+2023-09-25 12:41:00,110.48,110.495,110.42,110.48,9456.0,BX
+2023-09-25 12:40:00,110.42,110.51,110.42,110.51,8638.0,BX
+2023-09-25 12:39:00,110.44,110.44,110.4,110.41,5229.0,BX
+2023-09-25 12:38:00,110.49,110.49,110.445,110.445,6420.0,BX
+2023-09-25 12:37:00,110.525,110.525,110.48,110.49,5304.0,BX
+2023-09-25 12:36:00,110.52,110.57,110.52,110.54,3768.0,BX
+2023-09-25 12:35:00,110.481,110.49,110.47,110.49,3691.0,BX
+2023-09-25 12:34:00,110.52,110.53,110.49,110.497,5092.0,BX
+2023-09-25 12:33:00,110.5,110.51,110.49,110.51,2167.0,BX
+2023-09-25 12:32:00,110.56,110.56,110.46,110.5,11000.0,BX
+2023-09-25 12:31:00,110.66,110.66,110.555,110.56,6459.0,BX
+2023-09-25 12:30:00,110.6,110.69,110.6,110.69,2145.0,BX
+2023-09-25 12:29:00,110.61,110.622,110.6,110.6,2401.0,BX
+2023-09-25 12:28:00,110.55,110.6,110.525,110.6,8267.0,BX
+2023-09-25 12:27:00,110.55,110.56,110.53,110.54,5584.0,BX
+2023-09-25 12:26:00,110.54,110.56,110.52,110.55,6863.0,BX
+2023-09-25 12:25:00,110.518,110.54,110.5,110.53,4690.0,BX
+2023-09-25 12:24:00,110.55,110.59,110.52,110.52,7843.0,BX
+2023-09-25 12:23:00,110.545,110.545,110.485,110.54,5433.0,BX
+2023-09-25 12:22:00,110.56,110.56,110.54,110.55,3042.0,BX
+2023-09-25 12:21:00,110.455,110.5,110.44,110.5,4805.0,BX
+2023-09-25 12:20:00,110.45,110.5,110.45,110.457,6757.0,BX
+2023-09-25 12:19:00,110.45,110.47,110.44,110.47,5285.0,BX
+2023-09-25 12:18:00,110.52,110.52,110.46,110.48,4080.0,BX
+2023-09-25 12:17:00,110.48,110.52,110.47,110.5,4921.0,BX
+2023-09-25 12:16:00,110.41,110.47,110.41,110.465,15994.0,BX
+2023-09-25 12:15:00,110.35,110.41,110.33,110.41,11505.0,BX
+2023-09-25 12:14:00,110.32,110.33,110.29,110.33,3771.0,BX
+2023-09-25 12:13:00,110.26,110.31,110.26,110.29,3401.0,BX
+2023-09-25 12:12:00,110.22,110.24,110.22,110.24,2589.0,BX
+2023-09-25 12:11:00,110.26,110.27,110.22,110.22,3122.0,BX
+2023-09-25 12:10:00,110.285,110.285,110.235,110.24,4565.0,BX
+2023-09-25 12:09:00,110.28,110.31,110.28,110.28,2637.0,BX
+2023-09-25 12:08:00,110.295,110.32,110.27,110.27,2322.0,BX
+2023-09-25 12:07:00,110.33,110.38,110.31,110.31,4813.0,BX
+2023-09-25 12:06:00,110.28,110.34,110.27,110.34,2287.0,BX
+2023-09-25 12:05:00,110.28,110.3,110.265,110.28,8524.0,BX
+2023-09-25 12:04:00,110.27,110.28,110.23,110.28,3343.0,BX
+2023-09-25 12:03:00,110.25,110.28,110.19,110.2,4963.0,BX
+2023-09-25 12:02:00,110.25,110.25,110.22,110.235,4489.0,BX
+2023-09-25 12:01:00,110.326,110.39,110.27,110.27,13215.0,BX
+2023-09-25 12:00:00,110.4,110.4,110.3,110.3,4975.0,BX
+2023-09-25 11:59:00,110.34,110.35,110.315,110.33,2039.0,BX
+2023-09-25 11:58:00,110.345,110.36,110.31,110.36,3480.0,BX
+2023-09-25 11:57:00,110.39,110.42,110.34,110.345,12091.0,BX
+2023-09-25 11:56:00,110.375,110.39,110.375,110.39,880.0,BX
+2023-09-25 11:55:00,110.4,110.45,110.36,110.385,3558.0,BX
+2023-09-25 11:54:00,110.38,110.39,110.36,110.38,2276.0,BX
+2023-09-25 11:53:00,110.41,110.41,110.375,110.39,2206.0,BX
+2023-09-25 11:52:00,110.35,110.4,110.34,110.4,2130.0,BX
+2023-09-25 11:51:00,110.38,110.4,110.375,110.38,1585.0,BX
+2023-09-25 11:50:00,110.322,110.35,110.3,110.35,2742.0,BX
+2023-09-25 11:49:00,110.32,110.34,110.29,110.29,7560.0,BX
+2023-09-25 11:48:00,110.35,110.37,110.32,110.32,3731.0,BX
+2023-09-25 11:47:00,110.34,110.35,110.32,110.35,2283.0,BX
+2023-09-25 11:46:00,110.425,110.43,110.325,110.325,2846.0,BX
+2023-09-25 11:45:00,110.47,110.48,110.4,110.44,5701.0,BX
+2023-09-25 11:44:00,110.43,110.47,110.425,110.47,2269.0,BX
+2023-09-25 11:43:00,110.23,110.44,110.22,110.44,12376.0,BX
+2023-09-25 11:42:00,110.22,110.23,110.12,110.22,12572.0,BX
+2023-09-25 11:41:00,110.13,110.19,110.12,110.19,3422.0,BX
+2023-09-25 11:40:00,110.13,110.15,110.12,110.13,1740.0,BX
+2023-09-25 11:39:00,110.2,110.2,110.13,110.13,2920.0,BX
+2023-09-25 11:38:00,110.15,110.21,110.15,110.21,2247.0,BX
+2023-09-25 11:37:00,110.2,110.22,110.14,110.14,3750.0,BX
+2023-09-25 11:36:00,110.27,110.27,110.21,110.22,2957.0,BX
+2023-09-25 11:35:00,110.23,110.246,110.22,110.22,2521.0,BX
+2023-09-25 11:34:00,110.2,110.23,110.19,110.19,3052.0,BX
+2023-09-25 11:33:00,110.275,110.275,110.12,110.2,13525.0,BX
+2023-09-25 11:32:00,110.29,110.36,110.29,110.305,4203.0,BX
+2023-09-25 11:31:00,110.28,110.28,110.25,110.255,3916.0,BX
+2023-09-25 11:30:00,110.23,110.28,110.19,110.24,2964.0,BX
+2023-09-25 11:29:00,110.27,110.28,110.165,110.165,6419.0,BX
+2023-09-25 11:28:00,110.24,110.31,110.2,110.31,4376.0,BX
+2023-09-25 11:27:00,110.21,110.33,110.21,110.25,6639.0,BX
+2023-09-25 11:26:00,110.29,110.34,110.23,110.235,3719.0,BX
+2023-09-25 11:25:00,110.315,110.35,110.24,110.24,2666.0,BX
+2023-09-25 11:24:00,110.47,110.47,110.29,110.3,4823.0,BX
+2023-09-25 11:23:00,110.32,110.35,110.3,110.35,1741.0,BX
+2023-09-25 11:22:00,110.345,110.37,110.31,110.34,2298.0,BX
+2023-09-25 11:21:00,110.275,110.31,110.06,110.2,9310.0,BX
+2023-09-25 11:20:00,110.34,110.355,110.26,110.28,3396.0,BX
+2023-09-25 11:19:00,110.305,110.34,110.17,110.32,11371.0,BX
+2023-09-25 11:18:00,110.21,110.365,110.21,110.34,6576.0,BX
+2023-09-25 11:17:00,110.23,110.26,110.15,110.21,13092.0,BX
+2023-09-25 11:16:00,110.15,110.28,110.15,110.24,5666.0,BX
+2023-09-25 11:15:00,110.17,110.2,110.11,110.13,4574.0,BX
+2023-09-25 11:14:00,109.95,110.16,109.9,110.16,4917.0,BX
+2023-09-25 11:13:00,109.955,110.01,109.935,109.98,10397.0,BX
+2023-09-25 11:12:00,109.98,110.1,109.95,109.95,12786.0,BX
+2023-09-25 11:11:00,109.79,110.005,109.79,110.005,4729.0,BX
+2023-09-25 11:10:00,109.78,109.82,109.7,109.82,5352.0,BX
+2023-09-25 11:09:00,109.69,109.81,109.69,109.78,63931.0,BX
+2023-09-25 11:08:00,109.605,109.69,109.6,109.675,4135.0,BX
+2023-09-25 11:07:00,109.54,109.595,109.49,109.595,4615.0,BX
+2023-09-25 11:06:00,109.66,109.67,109.53,109.54,21296.0,BX
+2023-09-25 11:05:00,109.44,109.69,109.44,109.67,10309.0,BX
+2023-09-25 11:04:00,109.34,109.46,109.34,109.45,16967.0,BX
+2023-09-25 11:03:00,109.31,109.39,109.3,109.3,26437.0,BX
+2023-09-25 11:02:00,109.34,109.36,109.26,109.29,6882.0,BX
+2023-09-25 11:01:00,109.48,109.48,109.355,109.355,11423.0,BX
+2023-09-25 11:00:00,109.52,109.52,109.47,109.48,6252.0,BX
+2023-09-25 10:59:00,109.46,109.51,109.41,109.51,15024.0,BX
+2023-09-25 10:58:00,109.594,109.593,109.43,109.46,22608.0,BX
+2023-09-25 10:57:00,109.625,109.69,109.6,109.6,11324.0,BX
+2023-09-25 10:56:00,109.69,109.78,109.62,109.63,10504.0,BX
+2023-09-25 10:55:00,109.73,109.73,109.67,109.67,4483.0,BX
+2023-09-25 10:54:00,109.82,109.82,109.74,109.75,4624.0,BX
+2023-09-25 10:53:00,109.84,109.89,109.83,109.84,7575.0,BX
+2023-09-25 10:52:00,109.77,109.94,109.74,109.85,24379.0,BX
+2023-09-25 10:51:00,109.76,109.86,109.73,109.745,6192.0,BX
+2023-09-25 10:50:00,109.78,109.885,109.73,109.73,54105.0,BX
+2023-09-25 10:49:00,109.79,109.87,109.71,109.76,54241.0,BX
+2023-09-25 10:48:00,109.72,109.86,109.71,109.79,29945.0,BX
+2023-09-25 10:47:00,109.71,109.76,109.7,109.735,16081.0,BX
+2023-09-25 10:46:00,109.73,109.73,109.63,109.71,22321.0,BX
+2023-09-25 10:45:00,109.77,109.84,109.67,109.71,68325.0,BX
+2023-09-25 10:44:00,109.83,109.83,109.75,109.76,21662.0,BX
+2023-09-25 10:43:00,109.91,109.93,109.8,109.84,25112.0,BX
+2023-09-25 10:42:00,110.06,110.07,109.9,109.91,60028.0,BX
+2023-09-25 10:41:00,110.095,110.125,110.035,110.05,12669.0,BX
+2023-09-25 10:40:00,110.24,110.24,110.04,110.09,11129.0,BX
+2023-09-25 10:39:00,110.15,110.256,110.13,110.256,6677.0,BX
+2023-09-25 10:38:00,110.19,110.24,110.13,110.15,8836.0,BX
+2023-09-25 10:37:00,110.19,110.26,110.19,110.21,7980.0,BX
+2023-09-25 10:36:00,110.19,110.26,110.17,110.18,3820.0,BX
+2023-09-25 10:35:00,110.24,110.3,110.15,110.15,8220.0,BX
+2023-09-25 10:34:00,110.21,110.32,110.21,110.23,11522.0,BX
+2023-09-25 10:33:00,110.2,110.27,110.12,110.21,12769.0,BX
+2023-09-25 10:32:00,110.12,110.17,110.09,110.17,15988.0,BX
+2023-09-25 10:31:00,110.17,110.18,110.13,110.15,5319.0,BX
+2023-09-25 10:30:00,110.173,110.24,110.12,110.2,4946.0,BX
+2023-09-25 10:29:00,110.11,110.24,110.11,110.165,15836.0,BX
+2023-09-25 10:28:00,110.092,110.15,110.06,110.105,9165.0,BX
+2023-09-25 10:27:00,110.07,110.13,110.07,110.09,5133.0,BX
+2023-09-25 10:26:00,110.13,110.13,110.03,110.095,9345.0,BX
+2023-09-25 10:25:00,110.38,110.38,110.13,110.155,13435.0,BX
+2023-09-25 10:24:00,110.42,110.44,110.34,110.4,8407.0,BX
+2023-09-25 10:23:00,110.492,110.51,110.36,110.37,4985.0,BX
+2023-09-25 10:22:00,110.64,110.65,110.52,110.52,4035.0,BX
+2023-09-25 10:21:00,110.73,110.73,110.63,110.63,5492.0,BX
+2023-09-25 10:20:00,110.635,110.73,110.635,110.69,7030.0,BX
+2023-09-25 10:19:00,110.63,110.68,110.61,110.64,16301.0,BX
+2023-09-25 10:18:00,110.81,110.81,110.605,110.605,5240.0,BX
+2023-09-25 10:17:00,110.75,110.83,110.75,110.79,15129.0,BX
+2023-09-25 10:16:00,110.705,110.78,110.705,110.75,20324.0,BX
+2023-09-25 10:15:00,110.62,110.73,110.6,110.72,2310.0,BX
+2023-09-25 10:14:00,110.54,110.72,110.54,110.64,15369.0,BX
+2023-09-25 10:13:00,110.52,110.55,110.48,110.51,2800.0,BX
+2023-09-25 10:12:00,110.47,110.55,110.465,110.515,16590.0,BX
+2023-09-25 10:11:00,110.48,110.49,110.43,110.485,4514.0,BX
+2023-09-25 10:10:00,110.41,110.49,110.38,110.49,12061.0,BX
+2023-09-25 10:09:00,110.46,110.48,110.401,110.42,3716.0,BX
+2023-09-25 10:08:00,110.41,110.468,110.4,110.46,6379.0,BX
+2023-09-25 10:07:00,110.56,110.56,110.425,110.43,4032.0,BX
+2023-09-25 10:06:00,110.615,110.645,110.55,110.55,3591.0,BX
+2023-09-25 10:05:00,110.59,110.64,110.58,110.59,2702.0,BX
+2023-09-25 10:04:00,110.6,110.747,110.59,110.62,6360.0,BX
+2023-09-25 10:03:00,110.725,110.74,110.61,110.61,13315.0,BX
+2023-09-25 10:02:00,110.81,110.815,110.72,110.725,4736.0,BX
+2023-09-25 10:01:00,110.79,110.83,110.79,110.815,2949.0,BX
+2023-09-25 10:00:00,110.82,110.86,110.71,110.86,4583.0,BX
+2023-09-25 09:59:00,110.895,110.895,110.82,110.82,1802.0,BX
+2023-09-25 09:58:00,110.86,110.98,110.855,110.91,1661.0,BX
+2023-09-25 09:57:00,110.985,110.99,110.81,110.86,8391.0,BX
+2023-09-25 09:56:00,110.95,111.005,110.92,110.965,3500.0,BX
+2023-09-25 09:55:00,110.98,111.04,110.96,110.98,11912.0,BX
+2023-09-25 09:54:00,110.853,111.0,110.853,111.0,1472.0,BX
+2023-09-25 09:53:00,110.95,110.95,110.86,110.87,2548.0,BX
+2023-09-25 09:52:00,110.95,111.02,110.93,111.01,5545.0,BX
+2023-09-25 09:51:00,111.11,111.11,110.97,111.01,13062.0,BX
+2023-09-25 09:50:00,111.11,111.125,111.03,111.07,14073.0,BX
+2023-09-25 09:49:00,111.15,111.257,111.11,111.11,13186.0,BX
+2023-09-25 09:48:00,111.1,111.23,110.99,111.18,13592.0,BX
+2023-09-25 09:47:00,111.08,111.12,111.01,111.12,3619.0,BX
+2023-09-25 09:46:00,110.87,111.1,110.87,111.07,4040.0,BX
+2023-09-25 09:45:00,110.88,110.88,110.74,110.83,11215.0,BX
+2023-09-25 09:44:00,110.9,110.95,110.83,110.915,2720.0,BX
+2023-09-25 09:43:00,110.89,111.06,110.89,110.915,12856.0,BX
+2023-09-25 09:42:00,110.87,110.9,110.77,110.9,5250.0,BX
+2023-09-25 09:41:00,110.79,110.855,110.71,110.855,4569.0,BX
+2023-09-25 09:40:00,110.755,110.88,110.755,110.805,2775.0,BX
+2023-09-25 09:39:00,110.6,110.71,110.59,110.71,6972.0,BX
+2023-09-25 09:38:00,110.6,110.738,110.6,110.65,6575.0,BX
+2023-09-25 09:37:00,110.53,110.625,110.51,110.51,4102.0,BX
+2023-09-25 09:36:00,110.805,110.805,110.5,110.54,11049.0,BX
+2023-09-25 09:35:00,110.38,110.85,110.31,110.805,8398.0,BX
+2023-09-25 09:34:00,110.36,110.51,110.33,110.353,13400.0,BX
+2023-09-25 09:33:00,110.4,110.485,110.31,110.36,3338.0,BX
+2023-09-25 09:32:00,110.615,110.615,110.28,110.486,12042.0,BX
+2023-09-25 09:31:00,110.56,110.76,110.55,110.55,9023.0,BX
+2023-09-25 09:30:00,111.0,111.0,110.55,110.56,37527.0,BX
+2023-09-25 09:29:00,110.98,110.98,110.98,110.98,50.0,BX
+2023-09-25 09:26:00,110.79,110.79,110.79,110.79,2.0,BX
+2023-09-25 09:25:00,110.55,110.55,110.55,110.55,1.0,BX
+2023-09-25 09:21:00,110.99,110.99,110.99,110.99,1.0,BX
+2023-09-25 09:12:00,111.0,111.0,111.0,111.0,2.0,BX
+2023-09-25 09:10:00,110.55,110.55,110.55,110.55,40.0,BX
+2023-09-25 09:08:00,110.57,110.57,110.55,110.55,582.0,BX
+2023-09-25 09:01:00,110.57,110.57,110.56,110.57,413.0,BX
+2023-09-25 08:53:00,110.58,110.58,110.56,110.56,60.0,BX
+2023-09-25 08:52:00,110.57,110.57,110.57,110.57,5.0,BX
+2023-09-25 08:48:00,110.9,110.9,110.9,110.9,25.0,BX
+2023-09-25 08:42:00,110.56,110.56,110.55,110.55,100.0,BX
+2023-09-25 08:40:00,110.56,110.56,110.56,110.56,100.0,BX
+2023-09-25 08:37:00,110.3,110.3,110.3,110.3,15.0,BX
+2023-09-25 08:34:00,110.3,110.3,110.3,110.3,100.0,BX
+2023-09-25 08:10:00,111.18,111.18,111.18,111.18,3.0,BX
+2023-09-25 08:02:00,111.18,111.18,111.18,111.18,5.0,BX
+2023-09-25 08:00:00,111.11,111.87,110.99,111.18,11.0,BX
+2023-09-25 07:36:00,111.0,111.18,110.95,111.18,28.0,BX
+2023-09-25 07:34:00,111.11,111.11,111.11,111.11,2.0,BX
+2023-09-25 07:08:00,111.11,111.11,111.11,111.11,1.0,BX
+2023-09-25 07:04:00,110.9,110.98,110.9,110.98,8.0,BX
+2023-09-25 07:00:00,110.71,110.99,110.4,110.99,14.0,BX
+2023-09-25 05:28:00,110.21,110.21,110.21,110.21,5.0,BX
+2023-09-22 19:59:00,111.01,111.01,111.01,111.01,5.0,BX
+2023-09-22 19:53:00,112.5,112.5,112.5,112.5,1.0,BX
+2023-09-22 19:50:00,112.5,112.5,112.5,112.5,1.0,BX
+2023-09-22 19:48:00,111.11,111.11,111.11,111.11,303.0,BX
+2023-09-22 19:33:00,112.0,112.0,112.0,112.0,1.0,BX
+2023-09-22 19:17:00,111.3,111.3,111.3,111.3,766.0,BX
+2023-09-22 19:15:00,111.3,111.3,111.3,111.3,234.0,BX
+2023-09-22 19:02:00,111.61,111.61,111.61,111.61,90.0,BX
+2023-09-22 19:00:00,111.18,111.75,111.18,111.75,398883.0,BX
+2023-09-22 18:58:00,111.11,111.11,111.11,111.11,9.0,BX
+2023-09-22 18:31:00,111.11,111.11,111.11,111.11,1.0,BX
+2023-09-22 18:30:00,111.18,111.18,111.18,111.18,398438.0,BX
+2023-09-22 18:01:00,111.18,111.18,111.18,111.18,32.0,BX
+2023-09-22 17:50:00,111.0,111.0,111.0,111.0,1.0,BX
+2023-09-22 17:41:00,111.18,111.18,111.18,111.18,50.0,BX
+2023-09-22 17:30:00,111.0,111.0,111.0,111.0,3.0,BX
+2023-09-22 17:21:00,111.0,111.0,111.0,111.0,11.0,BX
+2023-09-22 17:12:00,111.77,111.77,111.74,111.74,8.0,BX
+2023-09-22 17:11:00,111.18,111.18,111.18,111.18,10.0,BX
+2023-09-22 16:52:00,111.18,111.18,111.18,111.18,11899.0,BX
+2023-09-22 16:47:00,112.5,112.5,112.5,112.5,15.0,BX
+2023-09-22 16:45:00,111.01,111.01,111.01,111.01,20.0,BX
+2023-09-22 16:44:00,111.0,111.0,111.0,111.0,5.0,BX
+2023-09-22 16:41:00,111.41,111.41,111.4,111.4,386.0,BX
+2023-09-22 16:22:00,111.01,111.01,111.01,111.01,30.0,BX
+2023-09-22 16:13:00,111.01,111.01,111.01,111.01,1.0,BX
+2023-09-22 16:11:00,111.18,111.18,111.18,111.18,10455.0,BX
+2023-09-22 16:10:00,111.18,111.18,111.18,111.18,398438.0,BX
+2023-09-22 16:07:00,111.18,111.18,111.18,111.18,574.0,BX
+2023-09-22 16:05:00,111.0,111.18,111.0,111.01,71.0,BX
+2023-09-22 16:03:00,111.0,111.0,111.0,111.0,100.0,BX
+2023-09-22 16:02:00,111.18,111.18,111.18,111.18,12512.0,BX
+2023-09-22 16:01:00,111.18,111.18,111.18,111.18,3907.0,BX
+2023-09-22 16:00:00,111.12,111.18,111.12,111.18,811132.0,BX
+2023-09-22 15:59:00,111.23,111.29,111.15,111.17,84161.0,BX
+2023-09-22 15:58:00,111.26,111.29,111.22,111.225,33231.0,BX
+2023-09-22 15:57:00,111.36,111.37,111.25,111.25,35825.0,BX
+2023-09-22 15:56:00,111.33,111.4,111.32,111.36,24784.0,BX
+2023-09-22 15:55:00,111.23,111.42,111.23,111.34,42725.0,BX
+2023-09-22 15:54:00,111.25,111.29,111.2,111.22,30666.0,BX
+2023-09-22 15:53:00,111.19,111.25,111.16,111.25,22186.0,BX
+2023-09-22 15:52:00,111.12,111.2,111.12,111.18,16779.0,BX
+2023-09-22 15:51:00,111.07,111.16,111.02,111.11,20831.0,BX
+2023-09-22 15:50:00,111.17,111.185,111.07,111.07,16109.0,BX
+2023-09-22 15:49:00,111.11,111.21,111.11,111.19,11324.0,BX
+2023-09-22 15:48:00,111.27,111.29,111.11,111.11,10345.0,BX
+2023-09-22 15:47:00,111.27,111.295,111.205,111.24,12535.0,BX
+2023-09-22 15:46:00,111.37,111.4,111.27,111.27,8380.0,BX
+2023-09-22 15:45:00,111.31,111.411,111.3,111.38,15842.0,BX
+2023-09-22 15:44:00,111.4,111.42,111.3,111.315,17483.0,BX
+2023-09-22 15:43:00,111.445,111.48,111.37,111.4,6825.0,BX
+2023-09-22 15:42:00,111.525,111.54,111.43,111.43,7935.0,BX
+2023-09-22 15:41:00,111.6,111.62,111.53,111.53,9153.0,BX
+2023-09-22 15:40:00,111.64,111.68,111.6,111.6,7308.0,BX
+2023-09-22 15:39:00,111.655,111.68,111.64,111.64,5190.0,BX
+2023-09-22 15:38:00,111.65,111.66,111.618,111.65,4144.0,BX
+2023-09-22 15:37:00,111.65,111.66,111.605,111.65,6960.0,BX
+2023-09-22 15:36:00,111.59,111.65,111.53,111.65,12987.0,BX
+2023-09-22 15:35:00,111.54,111.63,111.53,111.57,6424.0,BX
+2023-09-22 15:34:00,111.59,111.62,111.54,111.54,6231.0,BX
+2023-09-22 15:33:00,111.62,111.63,111.56,111.58,3613.0,BX
+2023-09-22 15:32:00,111.665,111.68,111.58,111.62,7269.0,BX
+2023-09-22 15:31:00,111.67,111.7,111.64,111.67,5219.0,BX
+2023-09-22 15:30:00,111.62,111.71,111.62,111.67,6486.0,BX
+2023-09-22 15:29:00,111.657,111.67,111.63,111.63,7402.0,BX
+2023-09-22 15:28:00,111.685,111.69,111.64,111.645,4273.0,BX
+2023-09-22 15:27:00,111.68,111.685,111.64,111.685,3949.0,BX
+2023-09-22 15:26:00,111.67,111.71,111.67,111.69,4311.0,BX
+2023-09-22 15:25:00,111.72,111.735,111.66,111.675,5235.0,BX
+2023-09-22 15:24:00,111.76,111.78,111.69,111.705,4531.0,BX
+2023-09-22 15:23:00,111.645,111.75,111.645,111.74,4875.0,BX
+2023-09-22 15:22:00,111.59,111.65,111.59,111.65,3637.0,BX
+2023-09-22 15:21:00,111.605,111.63,111.56,111.585,17936.0,BX
+2023-09-22 15:20:00,111.63,111.634,111.56,111.6,5442.0,BX
+2023-09-22 15:19:00,111.67,111.69,111.63,111.63,4393.0,BX
+2023-09-22 15:18:00,111.61,111.682,111.61,111.682,4501.0,BX
+2023-09-22 15:17:00,111.62,111.62,111.58,111.59,2214.0,BX
+2023-09-22 15:16:00,111.7,111.71,111.62,111.62,4799.0,BX
+2023-09-22 15:15:00,111.68,111.692,111.67,111.675,2266.0,BX
+2023-09-22 15:14:00,111.64,111.67,111.59,111.67,4120.0,BX
+2023-09-22 15:13:00,111.66,111.67,111.64,111.64,2467.0,BX
+2023-09-22 15:12:00,111.65,111.68,111.63,111.68,2762.0,BX
+2023-09-22 15:11:00,111.65,111.68,111.61,111.66,8196.0,BX
+2023-09-22 15:10:00,111.65,111.68,111.63,111.64,5768.0,BX
+2023-09-22 15:09:00,111.56,111.645,111.515,111.62,4639.0,BX
+2023-09-22 15:08:00,111.42,111.57,111.41,111.555,8471.0,BX
+2023-09-22 15:07:00,111.335,111.405,111.33,111.4,7863.0,BX
+2023-09-22 15:06:00,111.37,111.37,111.34,111.34,2333.0,BX
+2023-09-22 15:05:00,111.29,111.37,111.28,111.359,4061.0,BX
+2023-09-22 15:04:00,111.34,111.34,111.3,111.3,3120.0,BX
+2023-09-22 15:03:00,111.365,111.37,111.33,111.36,5160.0,BX
+2023-09-22 15:02:00,111.35,111.39,111.34,111.37,6523.0,BX
+2023-09-22 15:01:00,111.25,111.33,111.23,111.33,7814.0,BX
+2023-09-22 15:00:00,111.03,111.24,111.0,111.23,8718.0,BX
+2023-09-22 14:59:00,111.0,111.04,110.985,111.04,5955.0,BX
+2023-09-22 14:58:00,111.07,111.07,110.99,110.99,3153.0,BX
+2023-09-22 14:57:00,111.06,111.09,111.06,111.08,10503.0,BX
+2023-09-22 14:56:00,111.03,111.06,111.03,111.06,3387.0,BX
+2023-09-22 14:55:00,111.01,111.028,110.985,111.01,3321.0,BX
+2023-09-22 14:54:00,111.03,111.05,110.985,111.03,3609.0,BX
+2023-09-22 14:53:00,111.0,111.04,111.0,111.04,2507.0,BX
+2023-09-22 14:52:00,111.0,111.02,110.99,110.995,2246.0,BX
+2023-09-22 14:51:00,111.02,111.06,110.99,110.996,8769.0,BX
+2023-09-22 14:50:00,111.0,111.04,111.0,111.03,7416.0,BX
+2023-09-22 14:49:00,110.98,111.02,110.97,110.99,6455.0,BX
+2023-09-22 14:48:00,110.94,110.99,110.94,110.98,5653.0,BX
+2023-09-22 14:47:00,110.98,111.01,110.95,110.95,7400.0,BX
+2023-09-22 14:46:00,110.955,110.975,110.93,110.975,4089.0,BX
+2023-09-22 14:45:00,110.89,110.93,110.879,110.93,5335.0,BX
+2023-09-22 14:44:00,110.87,110.91,110.87,110.88,1921.0,BX
+2023-09-22 14:43:00,110.92,110.98,110.9,110.9,4019.0,BX
+2023-09-22 14:42:00,111.01,111.01,110.88,110.93,7264.0,BX
+2023-09-22 14:41:00,111.04,111.05,110.99,111.015,4458.0,BX
+2023-09-22 14:40:00,111.035,111.07,111.02,111.03,7542.0,BX
+2023-09-22 14:39:00,111.01,111.08,111.01,111.05,6502.0,BX
+2023-09-22 14:38:00,111.07,111.07,110.98,111.02,7711.0,BX
+2023-09-22 14:37:00,111.15,111.15,111.11,111.11,3371.0,BX
+2023-09-22 14:36:00,111.17,111.18,111.13,111.15,3431.0,BX
+2023-09-22 14:35:00,111.15,111.2,111.145,111.18,6000.0,BX
+2023-09-22 14:34:00,111.065,111.2,111.065,111.165,6366.0,BX
+2023-09-22 14:33:00,111.04,111.11,111.03,111.07,8027.0,BX
+2023-09-22 14:32:00,111.01,111.05,111.01,111.05,2783.0,BX
+2023-09-22 14:31:00,110.98,111.075,110.97,110.974,9443.0,BX
+2023-09-22 14:30:00,110.99,111.01,110.95,110.98,5826.0,BX
+2023-09-22 14:29:00,111.07,111.08,110.99,111.0,13327.0,BX
+2023-09-22 14:28:00,111.09,111.09,111.053,111.09,16636.0,BX
+2023-09-22 14:27:00,111.15,111.15,111.1,111.1,4350.0,BX
+2023-09-22 14:26:00,111.15,111.17,111.12,111.16,4843.0,BX
+2023-09-22 14:25:00,111.14,111.2,111.14,111.17,7758.0,BX
+2023-09-22 14:24:00,111.08,111.12,111.08,111.12,3911.0,BX
+2023-09-22 14:23:00,111.11,111.14,111.07,111.079,4840.0,BX
+2023-09-22 14:22:00,111.15,111.15,111.1,111.11,6116.0,BX
+2023-09-22 14:21:00,111.15,111.175,111.13,111.13,3126.0,BX
+2023-09-22 14:20:00,111.07,111.18,111.07,111.15,34472.0,BX
+2023-09-22 14:19:00,111.1,111.11,111.075,111.08,3677.0,BX
+2023-09-22 14:18:00,111.14,111.15,111.07,111.09,5716.0,BX
+2023-09-22 14:17:00,111.15,111.19,111.12,111.12,6162.0,BX
+2023-09-22 14:16:00,111.18,111.19,111.115,111.115,4556.0,BX
+2023-09-22 14:15:00,111.19,111.215,111.18,111.19,5087.0,BX
+2023-09-22 14:14:00,111.17,111.2,111.17,111.17,3249.0,BX
+2023-09-22 14:13:00,111.18,111.19,111.15,111.17,3879.0,BX
+2023-09-22 14:12:00,111.25,111.25,111.11,111.18,8036.0,BX
+2023-09-22 14:11:00,111.31,111.32,111.27,111.27,2370.0,BX
+2023-09-22 14:10:00,111.39,111.39,111.31,111.31,2743.0,BX
+2023-09-22 14:09:00,111.31,111.38,111.31,111.38,2328.0,BX
+2023-09-22 14:08:00,111.34,111.34,111.29,111.29,2808.0,BX
+2023-09-22 14:07:00,111.37,111.37,111.34,111.34,3322.0,BX
+2023-09-22 14:06:00,111.406,111.42,111.35,111.35,4558.0,BX
+2023-09-22 14:05:00,111.39,111.46,111.39,111.42,3517.0,BX
+2023-09-22 14:04:00,111.43,111.43,111.37,111.4,3261.0,BX
+2023-09-22 14:03:00,111.36,111.41,111.36,111.39,4559.0,BX
+2023-09-22 14:02:00,111.39,111.4,111.348,111.348,5446.0,BX
+2023-09-22 14:01:00,111.34,111.39,111.32,111.37,11107.0,BX
+2023-09-22 14:00:00,111.3,111.34,111.3,111.31,11188.0,BX
+2023-09-22 13:59:00,111.3,111.37,111.3,111.32,6352.0,BX
+2023-09-22 13:58:00,111.44,111.44,111.32,111.32,5294.0,BX
+2023-09-22 13:57:00,111.46,111.47,111.42,111.44,4808.0,BX
+2023-09-22 13:56:00,111.52,111.53,111.45,111.46,12488.0,BX
+2023-09-22 13:55:00,111.47,111.53,111.46,111.505,7271.0,BX
+2023-09-22 13:54:00,111.49,111.51,111.44,111.46,6749.0,BX
+2023-09-22 13:53:00,111.66,111.66,111.49,111.49,10531.0,BX
+2023-09-22 13:52:00,111.64,111.7,111.64,111.68,5775.0,BX
+2023-09-22 13:51:00,111.55,111.68,111.52,111.674,14147.0,BX
+2023-09-22 13:50:00,111.51,111.555,111.48,111.55,5939.0,BX
+2023-09-22 13:49:00,111.47,111.54,111.45,111.51,6319.0,BX
+2023-09-22 13:48:00,111.55,111.57,111.46,111.46,5040.0,BX
+2023-09-22 13:47:00,111.515,111.56,111.515,111.55,3590.0,BX
+2023-09-22 13:46:00,111.53,111.58,111.51,111.52,6104.0,BX
+2023-09-22 13:45:00,111.5,111.55,111.5,111.55,10015.0,BX
+2023-09-22 13:44:00,111.465,111.51,111.46,111.51,3442.0,BX
+2023-09-22 13:43:00,111.5,111.51,111.457,111.465,7673.0,BX
+2023-09-22 13:42:00,111.55,111.55,111.43,111.49,5176.0,BX
+2023-09-22 13:41:00,111.521,111.57,111.521,111.56,5582.0,BX
+2023-09-22 13:40:00,111.6,111.61,111.55,111.55,5989.0,BX
+2023-09-22 13:39:00,111.54,111.59,111.54,111.59,3874.0,BX
+2023-09-22 13:38:00,111.766,111.78,111.53,111.53,11644.0,BX
+2023-09-22 13:37:00,111.79,111.82,111.76,111.765,7137.0,BX
+2023-09-22 13:36:00,111.81,111.83,111.78,111.79,6671.0,BX
+2023-09-22 13:35:00,111.78,111.82,111.77,111.805,9428.0,BX
+2023-09-22 13:34:00,111.73,111.77,111.73,111.77,3732.0,BX
+2023-09-22 13:33:00,111.72,111.77,111.72,111.725,5391.0,BX
+2023-09-22 13:32:00,111.71,111.73,111.7,111.73,2910.0,BX
+2023-09-22 13:31:00,111.73,111.76,111.685,111.695,3635.0,BX
+2023-09-22 13:30:00,111.7,111.745,111.69,111.745,2638.0,BX
+2023-09-22 13:29:00,111.76,111.77,111.695,111.72,6884.0,BX
+2023-09-22 13:28:00,111.7,111.745,111.66,111.745,4145.0,BX
+2023-09-22 13:27:00,111.71,111.72,111.678,111.7,2767.0,BX
+2023-09-22 13:26:00,111.67,111.69,111.65,111.69,2853.0,BX
+2023-09-22 13:25:00,111.72,111.75,111.68,111.7,4987.0,BX
+2023-09-22 13:24:00,111.7,111.72,111.66,111.7,17800.0,BX
+2023-09-22 13:23:00,111.73,111.76,111.7,111.71,15156.0,BX
+2023-09-22 13:22:00,111.74,111.745,111.7,111.74,3406.0,BX
+2023-09-22 13:21:00,111.75,111.79,111.735,111.755,6924.0,BX
+2023-09-22 13:20:00,111.84,111.84,111.71,111.74,6520.0,BX
+2023-09-22 13:19:00,111.84,111.89,111.84,111.855,4645.0,BX
+2023-09-22 13:18:00,111.89,111.89,111.82,111.83,2792.0,BX
+2023-09-22 13:17:00,111.86,111.89,111.83,111.87,5823.0,BX
+2023-09-22 13:16:00,111.86,111.88,111.86,111.88,3697.0,BX
+2023-09-22 13:15:00,111.89,111.89,111.83,111.86,4061.0,BX
+2023-09-22 13:14:00,111.92,111.94,111.887,111.92,10237.0,BX
+2023-09-22 13:13:00,111.985,111.985,111.91,111.91,3947.0,BX
+2023-09-22 13:12:00,111.91,111.99,111.895,111.99,3996.0,BX
+2023-09-22 13:11:00,111.91,111.91,111.87,111.9,2513.0,BX
+2023-09-22 13:10:00,111.94,111.98,111.88,111.9,6116.0,BX
+2023-09-22 13:09:00,111.95,111.96,111.93,111.93,1240.0,BX
+2023-09-22 13:08:00,111.97,111.97,111.93,111.96,3772.0,BX
+2023-09-22 13:07:00,112.06,112.07,111.99,112.0,4694.0,BX
+2023-09-22 13:06:00,111.99,112.05,111.99,112.05,3012.0,BX
+2023-09-22 13:05:00,112.05,112.07,111.98,111.98,3810.0,BX
+2023-09-22 13:04:00,112.05,112.07,112.03,112.07,5379.0,BX
+2023-09-22 13:03:00,112.02,112.05,112.02,112.04,2263.0,BX
+2023-09-22 13:02:00,112.07,112.08,112.03,112.03,5415.0,BX
+2023-09-22 13:01:00,112.015,112.07,112.01,112.07,3055.0,BX
+2023-09-22 13:00:00,111.93,112.01,111.93,112.01,9651.0,BX
+2023-09-22 12:59:00,111.9,111.94,111.89,111.93,4233.0,BX
+2023-09-22 12:58:00,111.915,111.95,111.91,111.94,10105.0,BX
+2023-09-22 12:57:00,111.91,111.92,111.909,111.91,2809.0,BX
+2023-09-22 12:56:00,111.79,111.89,111.79,111.89,3573.0,BX
+2023-09-22 12:55:00,111.775,111.85,111.76,111.785,13590.0,BX
+2023-09-22 12:54:00,111.765,111.79,111.76,111.775,3582.0,BX
+2023-09-22 12:53:00,111.76,111.78,111.755,111.77,3800.0,BX
+2023-09-22 12:52:00,111.74,111.815,111.73,111.765,16410.0,BX
+2023-09-22 12:51:00,111.725,111.75,111.725,111.74,2674.0,BX
+2023-09-22 12:50:00,111.784,111.805,111.71,111.73,14151.0,BX
+2023-09-22 12:49:00,111.89,111.897,111.77,111.77,10221.0,BX
+2023-09-22 12:48:00,111.95,111.95,111.87,111.9,2984.0,BX
+2023-09-22 12:47:00,112.03,112.03,111.95,111.96,6265.0,BX
+2023-09-22 12:46:00,112.08,112.09,112.04,112.04,5176.0,BX
+2023-09-22 12:45:00,112.04,112.07,112.01,112.07,3238.0,BX
+2023-09-22 12:44:00,112.01,112.08,112.01,112.06,3268.0,BX
+2023-09-22 12:43:00,112.05,112.07,112.0,112.0,4349.0,BX
+2023-09-22 12:42:00,112.064,112.07,112.02,112.06,4515.0,BX
+2023-09-22 12:41:00,112.05,112.075,112.03,112.075,3991.0,BX
+2023-09-22 12:40:00,112.025,112.073,112.025,112.04,7901.0,BX
+2023-09-22 12:39:00,112.03,112.03,111.977,112.02,3531.0,BX
+2023-09-22 12:38:00,112.135,112.15,112.05,112.05,8285.0,BX
+2023-09-22 12:37:00,112.12,112.145,112.11,112.13,5138.0,BX
+2023-09-22 12:36:00,112.05,112.09,112.05,112.09,2410.0,BX
+2023-09-22 12:35:00,112.08,112.08,112.01,112.04,6612.0,BX
+2023-09-22 12:34:00,111.98,112.09,111.98,112.07,14781.0,BX
+2023-09-22 12:33:00,111.98,111.99,111.93,111.94,7143.0,BX
+2023-09-22 12:32:00,111.87,111.955,111.86,111.95,3158.0,BX
+2023-09-22 12:31:00,111.72,111.87,111.72,111.83,7638.0,BX
+2023-09-22 12:30:00,111.715,111.765,111.705,111.705,3381.0,BX
+2023-09-22 12:29:00,111.74,111.76,111.69,111.7,4300.0,BX
+2023-09-22 12:28:00,111.71,111.73,111.7,111.73,2969.0,BX
+2023-09-22 12:27:00,111.76,111.77,111.71,111.71,2434.0,BX
+2023-09-22 12:26:00,111.79,111.82,111.76,111.77,4164.0,BX
+2023-09-22 12:25:00,111.83,111.86,111.78,111.78,3371.0,BX
+2023-09-22 12:24:00,111.84,111.87,111.82,111.835,5015.0,BX
+2023-09-22 12:23:00,111.81,111.82,111.79,111.82,2657.0,BX
+2023-09-22 12:22:00,111.855,111.87,111.815,111.815,5086.0,BX
+2023-09-22 12:21:00,111.88,111.88,111.82,111.855,6872.0,BX
+2023-09-22 12:20:00,111.84,111.885,111.82,111.885,2717.0,BX
+2023-09-22 12:19:00,111.88,111.89,111.85,111.855,3524.0,BX
+2023-09-22 12:18:00,111.83,111.85,111.82,111.82,2203.0,BX
+2023-09-22 12:17:00,111.84,111.85,111.79,111.83,7189.0,BX
+2023-09-22 12:16:00,111.71,111.83,111.71,111.83,9077.0,BX
+2023-09-22 12:15:00,111.74,111.77,111.68,111.69,5187.0,BX
+2023-09-22 12:14:00,111.68,111.75,111.66,111.74,6845.0,BX
+2023-09-22 12:13:00,111.605,111.675,111.605,111.675,4149.0,BX
+2023-09-22 12:12:00,111.6,111.65,111.6,111.6,5439.0,BX
+2023-09-22 12:11:00,111.596,111.605,111.58,111.6,1588.0,BX
+2023-09-22 12:10:00,111.585,111.61,111.55,111.585,9647.0,BX
+2023-09-22 12:09:00,111.53,111.61,111.53,111.59,10333.0,BX
+2023-09-22 12:08:00,111.5,111.57,111.475,111.57,5506.0,BX
+2023-09-22 12:07:00,111.5,111.5,111.46,111.5,3614.0,BX
+2023-09-22 12:06:00,111.475,111.515,111.45,111.515,6507.0,BX
+2023-09-22 12:05:00,111.5,111.5,111.45,111.45,4452.0,BX
+2023-09-22 12:04:00,111.66,111.66,111.51,111.52,5861.0,BX
+2023-09-22 12:03:00,111.68,111.68,111.63,111.64,2888.0,BX
+2023-09-22 12:02:00,111.71,111.71,111.65,111.67,3340.0,BX
+2023-09-22 12:01:00,111.68,111.75,111.68,111.73,4811.0,BX
+2023-09-22 12:00:00,111.73,111.76,111.62,111.675,7185.0,BX
+2023-09-22 11:59:00,111.71,111.77,111.69,111.745,9186.0,BX
+2023-09-22 11:58:00,111.68,111.703,111.65,111.7,4018.0,BX
+2023-09-22 11:57:00,111.67,111.71,111.67,111.68,2512.0,BX
+2023-09-22 11:56:00,111.83,111.83,111.62,111.67,11054.0,BX
+2023-09-22 11:55:00,111.85,111.87,111.815,111.85,18764.0,BX
+2023-09-22 11:54:00,111.84,111.915,111.81,111.86,11149.0,BX
+2023-09-22 11:53:00,111.855,111.855,111.78,111.84,21463.0,BX
+2023-09-22 11:52:00,112.0,112.01,111.85,111.85,5164.0,BX
+2023-09-22 11:51:00,112.08,112.09,111.99,112.0,13205.0,BX
+2023-09-22 11:50:00,112.005,112.07,112.0,112.06,5971.0,BX
+2023-09-22 11:49:00,112.115,112.115,112.0,112.01,10120.0,BX
+2023-09-22 11:48:00,112.17,112.2,112.085,112.1,14214.0,BX
+2023-09-22 11:47:00,112.03,112.175,112.03,112.15,5708.0,BX
+2023-09-22 11:46:00,112.0,112.05,111.955,112.03,20840.0,BX
+2023-09-22 11:45:00,111.78,112.02,111.78,111.975,39848.0,BX
+2023-09-22 11:44:00,111.77,111.77,111.72,111.76,5308.0,BX
+2023-09-22 11:43:00,111.7,111.79,111.64,111.76,15733.0,BX
+2023-09-22 11:42:00,111.635,111.72,111.62,111.69,30237.0,BX
+2023-09-22 11:41:00,111.55,111.64,111.55,111.64,6565.0,BX
+2023-09-22 11:40:00,111.615,111.625,111.57,111.57,4487.0,BX
+2023-09-22 11:39:00,111.565,111.62,111.565,111.62,9185.0,BX
+2023-09-22 11:38:00,111.67,111.67,111.535,111.545,10549.0,BX
+2023-09-22 11:37:00,111.67,111.67,111.65,111.66,4769.0,BX
+2023-09-22 11:36:00,111.665,111.69,111.65,111.67,3584.0,BX
+2023-09-22 11:35:00,111.62,111.67,111.611,111.67,6572.0,BX
+2023-09-22 11:34:00,111.64,111.67,111.6,111.6,8242.0,BX
+2023-09-22 11:33:00,111.58,111.64,111.58,111.64,3842.0,BX
+2023-09-22 11:32:00,111.63,111.666,111.58,111.59,5026.0,BX
+2023-09-22 11:31:00,111.68,111.68,111.62,111.62,3463.0,BX
+2023-09-22 11:30:00,111.7,111.71,111.66,111.685,6292.0,BX
+2023-09-22 11:29:00,111.64,111.7,111.63,111.7,5117.0,BX
+2023-09-22 11:28:00,111.59,111.63,111.55,111.62,11551.0,BX
+2023-09-22 11:27:00,111.55,111.595,111.55,111.58,6091.0,BX
+2023-09-22 11:26:00,111.455,111.545,111.44,111.545,10012.0,BX
+2023-09-22 11:25:00,111.46,111.46,111.425,111.45,4882.0,BX
+2023-09-22 11:24:00,111.395,111.45,111.395,111.45,6787.0,BX
+2023-09-22 11:23:00,111.508,111.51,111.39,111.39,7541.0,BX
+2023-09-22 11:22:00,111.53,111.55,111.51,111.51,3917.0,BX
+2023-09-22 11:21:00,111.505,111.54,111.49,111.53,5235.0,BX
+2023-09-22 11:20:00,111.47,111.5,111.465,111.5,5387.0,BX
+2023-09-22 11:19:00,111.52,111.54,111.47,111.47,6851.0,BX
+2023-09-22 11:18:00,111.53,111.55,111.5,111.54,6494.0,BX
+2023-09-22 11:17:00,111.48,111.53,111.48,111.53,4325.0,BX
+2023-09-22 11:16:00,111.48,111.49,111.45,111.49,4936.0,BX
+2023-09-22 11:15:00,111.48,111.52,111.47,111.48,6169.0,BX
+2023-09-22 11:14:00,111.39,111.47,111.385,111.47,5672.0,BX
+2023-09-22 11:13:00,111.355,111.39,111.355,111.39,6412.0,BX
+2023-09-22 11:12:00,111.31,111.37,111.31,111.36,5885.0,BX
+2023-09-22 11:11:00,111.38,111.39,111.31,111.32,4091.0,BX
+2023-09-22 11:10:00,111.39,111.395,111.36,111.37,1654.0,BX
+2023-09-22 11:09:00,111.44,111.455,111.36,111.36,7111.0,BX
+2023-09-22 11:08:00,111.48,111.48,111.415,111.42,5114.0,BX
+2023-09-22 11:07:00,111.495,111.53,111.49,111.49,9819.0,BX
+2023-09-22 11:06:00,111.475,111.52,111.45,111.5,5653.0,BX
+2023-09-22 11:05:00,111.495,111.58,111.462,111.462,11550.0,BX
+2023-09-22 11:04:00,111.5,111.5,111.46,111.48,2424.0,BX
+2023-09-22 11:03:00,111.53,111.59,111.48,111.5,7630.0,BX
+2023-09-22 11:02:00,111.45,111.52,111.45,111.51,10096.0,BX
+2023-09-22 11:01:00,111.385,111.47,111.38,111.47,5998.0,BX
+2023-09-22 11:00:00,111.47,111.53,111.39,111.39,17816.0,BX
+2023-09-22 10:59:00,111.405,111.47,111.39,111.47,11489.0,BX
+2023-09-22 10:58:00,111.43,111.43,111.4,111.405,3923.0,BX
+2023-09-22 10:57:00,111.42,111.45,111.4,111.42,5240.0,BX
+2023-09-22 10:56:00,111.435,111.44,111.38,111.43,5529.0,BX
+2023-09-22 10:55:00,111.285,111.45,111.285,111.45,11603.0,BX
+2023-09-22 10:54:00,111.23,111.29,111.23,111.28,4092.0,BX
+2023-09-22 10:53:00,111.24,111.25,111.19,111.21,13435.0,BX
+2023-09-22 10:52:00,111.245,111.27,111.23,111.23,4941.0,BX
+2023-09-22 10:51:00,111.285,111.37,111.25,111.25,8714.0,BX
+2023-09-22 10:50:00,111.31,111.315,111.24,111.29,9124.0,BX
+2023-09-22 10:49:00,111.42,111.42,111.261,111.32,13439.0,BX
+2023-09-22 10:48:00,111.43,111.454,111.4,111.44,9313.0,BX
+2023-09-22 10:47:00,111.42,111.46,111.415,111.44,4666.0,BX
+2023-09-22 10:46:00,111.48,111.48,111.42,111.43,4440.0,BX
+2023-09-22 10:45:00,111.45,111.48,111.417,111.47,5566.0,BX
+2023-09-22 10:44:00,111.385,111.45,111.37,111.45,3753.0,BX
+2023-09-22 10:43:00,111.44,111.46,111.4,111.4,12033.0,BX
+2023-09-22 10:42:00,111.38,111.47,111.35,111.45,18249.0,BX
+2023-09-22 10:41:00,111.5,111.51,111.35,111.361,13824.0,BX
+2023-09-22 10:40:00,111.57,111.57,111.5,111.505,9605.0,BX
+2023-09-22 10:39:00,111.64,111.69,111.575,111.58,9616.0,BX
+2023-09-22 10:38:00,111.745,111.745,111.621,111.627,11673.0,BX
+2023-09-22 10:37:00,111.78,111.8,111.73,111.74,7564.0,BX
+2023-09-22 10:36:00,111.79,111.855,111.77,111.77,18516.0,BX
+2023-09-22 10:35:00,111.89,111.89,111.78,111.78,26364.0,BX
+2023-09-22 10:34:00,111.77,111.88,111.77,111.88,7460.0,BX
+2023-09-22 10:33:00,111.72,111.8,111.72,111.775,4526.0,BX
+2023-09-22 10:32:00,111.78,111.8,111.7,111.72,10015.0,BX
+2023-09-22 10:31:00,111.58,111.793,111.58,111.793,5134.0,BX
+2023-09-22 10:30:00,111.55,111.64,111.55,111.57,5636.0,BX
+2023-09-22 10:29:00,111.53,111.57,111.53,111.545,4146.0,BX
+2023-09-22 10:28:00,111.5,111.6,111.5,111.5,12019.0,BX
+2023-09-22 10:27:00,111.45,111.5,111.43,111.5,7547.0,BX
+2023-09-22 10:26:00,111.49,111.52,111.43,111.45,6131.0,BX
+2023-09-22 10:25:00,111.57,111.57,111.49,111.49,5902.0,BX
+2023-09-22 10:24:00,111.61,111.65,111.55,111.58,10853.0,BX
+2023-09-22 10:23:00,111.45,111.58,111.435,111.58,4855.0,BX
+2023-09-22 10:22:00,111.4,111.48,111.395,111.44,8717.0,BX
+2023-09-22 10:21:00,111.435,111.46,111.39,111.39,5654.0,BX
+2023-09-22 10:20:00,111.48,111.52,111.43,111.44,7861.0,BX
+2023-09-22 10:19:00,111.45,111.487,111.425,111.488,5238.0,BX
+2023-09-22 10:18:00,111.46,111.5,111.41,111.46,7045.0,BX
+2023-09-22 10:17:00,111.517,111.555,111.44,111.46,7556.0,BX
+2023-09-22 10:16:00,111.53,111.56,111.48,111.52,9579.0,BX
+2023-09-22 10:15:00,111.45,111.54,111.32,111.53,9268.0,BX
+2023-09-22 10:14:00,111.5,111.55,111.42,111.42,10448.0,BX
+2023-09-22 10:13:00,111.58,111.59,111.45,111.51,5832.0,BX
+2023-09-22 10:12:00,111.52,111.595,111.48,111.59,5883.0,BX
+2023-09-22 10:11:00,111.55,111.58,111.52,111.53,6625.0,BX
+2023-09-22 10:10:00,111.64,111.68,111.53,111.53,5188.0,BX
+2023-09-22 10:09:00,111.54,111.64,111.54,111.64,3777.0,BX
+2023-09-22 10:08:00,111.51,111.54,111.46,111.54,6309.0,BX
+2023-09-22 10:07:00,111.57,111.59,111.52,111.52,3494.0,BX
+2023-09-22 10:06:00,111.53,111.59,111.51,111.585,4450.0,BX
+2023-09-22 10:05:00,111.52,111.54,111.46,111.5,7176.0,BX
+2023-09-22 10:04:00,111.44,111.535,111.42,111.495,6315.0,BX
+2023-09-22 10:03:00,111.4,111.48,111.375,111.41,6107.0,BX
+2023-09-22 10:02:00,111.28,111.36,111.22,111.36,3980.0,BX
+2023-09-22 10:01:00,111.29,111.33,111.24,111.24,5978.0,BX
+2023-09-22 10:00:00,111.41,111.42,111.17,111.26,26493.0,BX
+2023-09-22 09:59:00,111.4,111.44,111.36,111.41,7107.0,BX
+2023-09-22 09:58:00,111.35,111.42,111.31,111.35,6949.0,BX
+2023-09-22 09:57:00,111.195,111.35,111.195,111.32,4750.0,BX
+2023-09-22 09:56:00,111.1,111.25,110.964,111.25,13475.0,BX
+2023-09-22 09:55:00,111.05,111.135,111.03,111.115,2837.0,BX
+2023-09-22 09:54:00,111.07,111.15,110.88,111.01,25704.0,BX
+2023-09-22 09:53:00,111.08,111.16,111.05,111.08,12358.0,BX
+2023-09-22 09:52:00,111.17,111.21,111.04,111.07,8540.0,BX
+2023-09-22 09:51:00,111.225,111.23,111.09,111.19,6104.0,BX
+2023-09-22 09:50:00,111.21,111.29,111.09,111.18,5433.0,BX
+2023-09-22 09:49:00,111.0,111.26,110.955,111.26,16655.0,BX
+2023-09-22 09:48:00,110.83,110.94,110.815,110.92,8916.0,BX
+2023-09-22 09:47:00,110.78,110.87,110.71,110.855,7546.0,BX
+2023-09-22 09:46:00,110.71,110.83,110.71,110.775,5776.0,BX
+2023-09-22 09:45:00,110.685,110.8,110.66,110.705,7896.0,BX
+2023-09-22 09:44:00,110.74,110.79,110.62,110.62,4037.0,BX
+2023-09-22 09:43:00,110.885,110.98,110.76,110.77,18827.0,BX
+2023-09-22 09:42:00,110.725,110.835,110.7,110.835,6321.0,BX
+2023-09-22 09:41:00,110.65,110.8,110.42,110.69,27054.0,BX
+2023-09-22 09:40:00,110.94,110.945,110.65,110.67,17123.0,BX
+2023-09-22 09:39:00,111.1,111.11,110.95,110.95,9478.0,BX
+2023-09-22 09:38:00,111.23,111.24,111.04,111.075,15391.0,BX
+2023-09-22 09:37:00,111.24,111.279,111.195,111.203,4204.0,BX
+2023-09-22 09:36:00,111.35,111.43,111.25,111.265,6502.0,BX
+2023-09-22 09:35:00,111.48,111.5,111.32,111.32,6816.0,BX
+2023-09-22 09:34:00,111.5,111.53,111.39,111.39,3685.0,BX
+2023-09-22 09:33:00,111.73,111.73,111.58,111.605,3380.0,BX
+2023-09-22 09:32:00,111.35,111.761,111.35,111.761,2920.0,BX
+2023-09-22 09:31:00,111.23,111.37,111.22,111.33,3017.0,BX
+2023-09-22 09:30:00,111.55,111.72,111.14,111.19,45914.0,BX
+2023-09-22 09:29:00,111.53,111.53,111.34,111.34,120.0,BX
+2023-09-22 09:28:00,111.55,111.55,111.53,111.53,200.0,BX
+2023-09-22 09:26:00,111.61,111.61,111.61,111.61,1.0,BX
+2023-09-22 09:18:00,111.795,111.795,111.554,111.554,48.0,BX
+2023-09-22 09:15:00,112.0,112.0,112.0,112.0,5.0,BX
+2023-09-22 09:13:00,111.53,111.53,111.53,111.53,20.0,BX
+2023-09-22 09:10:00,111.53,111.53,111.53,111.53,7.0,BX
+2023-09-22 09:06:00,112.0,112.0,112.0,112.0,1.0,BX
+2023-09-22 09:02:00,111.65,111.65,111.65,111.65,90.0,BX
+2023-09-22 08:55:00,112.0,112.0,112.0,112.0,1.0,BX
+2023-09-22 08:50:00,111.95,111.95,111.95,111.95,2.0,BX
+2023-09-22 08:47:00,111.7,111.7,111.7,111.7,174.0,BX
+2023-09-22 08:41:00,111.61,111.61,111.61,111.61,25.0,BX
+2023-09-22 08:34:00,111.55,111.55,111.55,111.55,1.0,BX
+2023-09-22 08:27:00,111.69,111.75,111.69,111.75,1275.0,BX
+2023-09-22 08:22:00,112.0,112.0,112.0,112.0,30.0,BX
+2023-09-22 08:17:00,111.21,111.21,111.21,111.21,35.0,BX
+2023-09-22 08:16:00,111.61,111.61,111.61,111.61,1.0,BX
+2023-09-22 08:09:00,111.98,111.98,111.98,111.98,100.0,BX
+2023-09-22 08:07:00,111.989,111.989,111.989,111.989,50.0,BX
+2023-09-22 08:06:00,111.54,111.62,111.49,111.62,37.0,BX
+2023-09-22 08:03:00,111.13,112.0,111.13,112.0,11.0,BX
+2023-09-22 08:02:00,111.13,111.13,111.13,111.13,19.0,BX
+2023-09-22 08:00:00,111.45,112.0,111.09,111.5,91.0,BX
+2023-09-22 07:48:00,111.98,111.98,111.98,111.98,6.0,BX
+2023-09-22 07:36:00,111.99,111.99,111.99,111.99,100.0,BX
+2023-09-22 07:24:00,111.5,111.61,111.5,111.61,100.0,BX
+2023-09-22 07:18:00,111.45,111.5,111.45,111.5,57.0,BX
+2023-09-22 07:00:00,111.44,111.45,111.44,111.45,32.0,BX
+2023-09-22 04:40:00,111.14,111.14,111.14,111.14,1.0,BX
+2023-09-22 04:34:00,110.87,111.13,110.87,111.13,170.0,BX
+2023-09-22 04:01:00,110.86,110.87,110.86,110.87,34.0,BX
+2023-09-21 19:59:00,111.0,111.0,110.68,110.68,3.0,BX
+2023-09-21 19:25:00,111.0,111.0,111.0,111.0,5.0,BX
+2023-09-21 19:07:00,111.01,111.01,111.0,111.0,58.0,BX
+2023-09-21 19:04:00,111.0,111.0,111.0,111.0,1.0,BX
+2023-09-21 19:03:00,110.44,110.44,110.44,110.44,1.0,BX
+2023-09-21 19:01:00,110.67,110.72,110.01,110.01,304.0,BX
+2023-09-21 19:00:00,111.13,111.13,111.13,111.13,423553.0,BX
+2023-09-21 18:53:00,110.71,110.71,110.71,110.71,5.0,BX
+2023-09-21 18:52:00,110.71,110.71,110.71,110.71,1.0,BX
+2023-09-21 18:51:00,110.0,110.0,110.0,110.0,1.0,BX
+2023-09-21 18:50:00,110.71,110.71,110.71,110.71,3.0,BX
+2023-09-21 18:49:00,110.71,110.71,110.71,110.71,7.0,BX
+2023-09-21 18:48:00,111.0,111.0,110.71,110.71,7.0,BX
+2023-09-21 18:46:00,110.71,110.71,110.71,110.71,2.0,BX
+2023-09-21 18:45:00,110.71,110.71,110.71,110.71,2.0,BX
+2023-09-21 18:30:00,111.13,111.13,111.13,111.13,423553.0,BX
+2023-09-21 18:27:00,110.0,110.0,110.0,110.0,8.0,BX
+2023-09-21 18:21:00,110.71,110.71,110.71,110.71,5.0,BX
+2023-09-21 18:19:00,110.71,110.71,110.71,110.71,2.0,BX
+2023-09-21 18:06:00,110.0,110.0,110.0,110.0,1.0,BX
+2023-09-21 18:05:00,110.0,110.0,110.0,110.0,300.0,BX
+2023-09-21 17:55:00,110.0,111.0,110.0,111.0,52.0,BX
+2023-09-21 17:48:00,110.0,110.0,110.0,110.0,165.0,BX
+2023-09-21 17:37:00,110.46,110.5,110.41,110.45,16.0,BX
+2023-09-21 17:35:00,110.61,110.61,110.5,110.5,34.0,BX
+2023-09-21 17:26:00,111.0,111.0,111.0,111.0,2.0,BX
+2023-09-21 17:25:00,110.85,110.85,110.85,110.85,3.0,BX
+2023-09-21 17:20:00,110.86,110.87,110.86,110.87,775.0,BX
+2023-09-21 17:18:00,110.8,110.8,110.8,110.8,16.0,BX
+2023-09-21 17:17:00,110.0,110.0,110.0,110.0,7.0,BX
+2023-09-21 17:15:00,110.99,110.99,110.99,110.99,4.0,BX
+2023-09-21 17:14:00,111.0,111.0,111.0,111.0,2.0,BX
+2023-09-21 17:12:00,111.0,111.0,111.0,111.0,2.0,BX
+2023-09-21 17:05:00,110.0,110.0,110.0,110.0,11.0,BX
+2023-09-21 16:40:00,110.605,110.8,110.51,110.8,27.0,BX
+2023-09-21 16:39:00,111.0,111.0,111.0,111.0,2.0,BX
+2023-09-21 16:35:00,111.21,111.21,111.21,111.21,5.0,BX
+2023-09-21 16:31:00,110.0,110.0,110.0,110.0,11.0,BX
+2023-09-21 16:27:00,111.13,111.13,111.13,111.13,1577.0,BX
+2023-09-21 16:25:00,110.81,110.81,110.605,110.605,12.0,BX
+2023-09-21 16:23:00,110.61,110.82,110.61,110.82,18.0,BX
+2023-09-21 16:19:00,110.8,110.8,110.8,110.8,15.0,BX
+2023-09-21 16:15:00,110.8,110.8,110.8,110.8,4.0,BX
+2023-09-21 16:11:00,110.8,110.8,110.8,110.8,200.0,BX
+2023-09-21 16:10:00,111.13,111.13,111.13,111.13,423553.0,BX
+2023-09-21 16:05:00,110.8,110.8,110.8,110.8,212.0,BX
+2023-09-21 16:04:00,111.0,111.0,111.0,111.0,2.0,BX
+2023-09-21 16:02:00,111.13,111.13,111.0,111.13,43760.0,BX
+2023-09-21 16:01:00,111.13,111.13,111.13,111.13,880966.0,BX
+2023-09-21 16:00:00,111.11,111.13,111.1,111.1,371.0,BX
+2023-09-21 15:59:00,111.185,111.2,111.11,111.13,114211.0,BX
+2023-09-21 15:58:00,111.28,111.29,111.185,111.185,65794.0,BX
+2023-09-21 15:57:00,111.275,111.325,111.26,111.285,52933.0,BX
+2023-09-21 15:56:00,111.345,111.39,111.27,111.28,52673.0,BX
+2023-09-21 15:55:00,111.42,111.49,111.34,111.35,56804.0,BX
+2023-09-21 15:54:00,111.4,111.49,111.39,111.4,35070.0,BX
+2023-09-21 15:53:00,111.39,111.42,111.355,111.39,61552.0,BX
+2023-09-21 15:52:00,111.365,111.41,111.32,111.39,29447.0,BX
+2023-09-21 15:51:00,111.3,111.41,111.3,111.36,28536.0,BX
+2023-09-21 15:50:00,111.29,111.36,111.24,111.295,37809.0,BX
+2023-09-21 15:49:00,111.309,111.36,111.255,111.3,28932.0,BX
+2023-09-21 15:48:00,111.28,111.3,111.24,111.3,18122.0,BX
+2023-09-21 15:47:00,111.28,111.3,111.26,111.3,12643.0,BX
+2023-09-21 15:46:00,111.2,111.31,111.18,111.27,27767.0,BX
+2023-09-21 15:45:00,111.12,111.21,111.08,111.2,21639.0,BX
+2023-09-21 15:44:00,111.17,111.17,111.09,111.13,15900.0,BX
+2023-09-21 15:43:00,111.195,111.195,111.1,111.17,23917.0,BX
+2023-09-21 15:42:00,111.08,111.171,111.06,111.171,31310.0,BX
+2023-09-21 15:41:00,111.09,111.1,111.07,111.085,15329.0,BX
+2023-09-21 15:40:00,111.15,111.19,111.1,111.1,19400.0,BX
+2023-09-21 15:39:00,111.17,111.195,111.13,111.13,11864.0,BX
+2023-09-21 15:38:00,111.17,111.21,111.155,111.18,10495.0,BX
+2023-09-21 15:37:00,111.14,111.17,111.12,111.165,10315.0,BX
+2023-09-21 15:36:00,110.99,111.16,110.98,111.15,23066.0,BX
+2023-09-21 15:35:00,111.01,111.06,110.95,110.985,38335.0,BX
+2023-09-21 15:34:00,111.08,111.1,111.0,111.005,26115.0,BX
+2023-09-21 15:33:00,111.069,111.109,111.04,111.08,20096.0,BX
+2023-09-21 15:32:00,111.11,111.11,111.03,111.06,20071.0,BX
+2023-09-21 15:31:00,111.08,111.14,111.08,111.1,34616.0,BX
+2023-09-21 15:30:00,111.03,111.09,111.025,111.09,15410.0,BX
+2023-09-21 15:29:00,111.07,111.1,111.046,111.08,8797.0,BX
+2023-09-21 15:28:00,111.19,111.21,111.07,111.099,8164.0,BX
+2023-09-21 15:27:00,111.36,111.369,111.22,111.22,7062.0,BX
+2023-09-21 15:26:00,111.47,111.47,111.37,111.37,16466.0,BX
+2023-09-21 15:25:00,111.45,111.51,111.45,111.46,14806.0,BX
+2023-09-21 15:24:00,111.399,111.45,111.35,111.45,18866.0,BX
+2023-09-21 15:23:00,111.25,111.39,111.245,111.39,14175.0,BX
+2023-09-21 15:22:00,111.2,111.25,111.16,111.25,11018.0,BX
+2023-09-21 15:21:00,111.12,111.24,111.12,111.18,27881.0,BX
+2023-09-21 15:20:00,111.035,111.14,111.035,111.11,13177.0,BX
+2023-09-21 15:19:00,111.005,111.03,110.99,111.03,11602.0,BX
+2023-09-21 15:18:00,110.95,111.06,110.925,111.0,22754.0,BX
+2023-09-21 15:17:00,110.89,110.99,110.89,110.955,17111.0,BX
+2023-09-21 15:16:00,110.95,110.96,110.88,110.89,16984.0,BX
+2023-09-21 15:15:00,110.965,110.965,110.85,110.94,21654.0,BX
+2023-09-21 15:14:00,110.98,110.99,110.94,110.97,26668.0,BX
+2023-09-21 15:13:00,110.96,111.02,110.95,110.98,17182.0,BX
+2023-09-21 15:12:00,110.97,110.99,110.92,110.94,23052.0,BX
+2023-09-21 15:11:00,111.13,111.14,110.94,110.94,13538.0,BX
+2023-09-21 15:10:00,111.22,111.22,111.15,111.15,8923.0,BX
+2023-09-21 15:09:00,111.2,111.255,111.17,111.22,7410.0,BX
+2023-09-21 15:08:00,111.165,111.2,111.16,111.2,11382.0,BX
+2023-09-21 15:07:00,111.14,111.18,111.13,111.16,8117.0,BX
+2023-09-21 15:06:00,111.22,111.22,111.13,111.13,10539.0,BX
+2023-09-21 15:05:00,111.323,111.345,111.21,111.21,7721.0,BX
+2023-09-21 15:04:00,111.33,111.335,111.29,111.33,7155.0,BX
+2023-09-21 15:03:00,111.27,111.36,111.265,111.33,7126.0,BX
+2023-09-21 15:02:00,111.18,111.27,111.18,111.26,13573.0,BX
+2023-09-21 15:01:00,111.2,111.2,111.17,111.18,7329.0,BX
+2023-09-21 15:00:00,111.24,111.25,111.12,111.173,11074.0,BX
+2023-09-21 14:59:00,111.28,111.28,111.23,111.23,9306.0,BX
+2023-09-21 14:58:00,111.3,111.31,111.25,111.3,9594.0,BX
+2023-09-21 14:57:00,111.29,111.3,111.28,111.3,5511.0,BX
+2023-09-21 14:56:00,111.27,111.285,111.25,111.28,6579.0,BX
+2023-09-21 14:55:00,111.25,111.28,111.235,111.275,9621.0,BX
+2023-09-21 14:54:00,111.2,111.25,111.19,111.24,7157.0,BX
+2023-09-21 14:53:00,111.235,111.235,111.2,111.215,6405.0,BX
+2023-09-21 14:52:00,111.31,111.34,111.234,111.234,6451.0,BX
+2023-09-21 14:51:00,111.32,111.34,111.31,111.32,4209.0,BX
+2023-09-21 14:50:00,111.4,111.4,111.34,111.34,6778.0,BX
+2023-09-21 14:49:00,111.45,111.45,111.395,111.395,6642.0,BX
+2023-09-21 14:48:00,111.41,111.46,111.41,111.46,5946.0,BX
+2023-09-21 14:47:00,111.48,111.49,111.39,111.41,8581.0,BX
+2023-09-21 14:46:00,111.475,111.49,111.47,111.49,3050.0,BX
+2023-09-21 14:45:00,111.48,111.52,111.47,111.47,5163.0,BX
+2023-09-21 14:44:00,111.372,111.47,111.37,111.47,8008.0,BX
+2023-09-21 14:43:00,111.4,111.4,111.37,111.375,6134.0,BX
+2023-09-21 14:42:00,111.43,111.45,111.38,111.39,12155.0,BX
+2023-09-21 14:41:00,111.4,111.435,111.39,111.43,7662.0,BX
+2023-09-21 14:40:00,111.38,111.4,111.38,111.4,3537.0,BX
+2023-09-21 14:39:00,111.37,111.435,111.365,111.37,16028.0,BX
+2023-09-21 14:38:00,111.385,111.41,111.35,111.37,9618.0,BX
+2023-09-21 14:37:00,111.31,111.38,111.31,111.38,5764.0,BX
+2023-09-21 14:36:00,111.28,111.32,111.26,111.32,3928.0,BX
+2023-09-21 14:35:00,111.235,111.28,111.235,111.28,5934.0,BX
+2023-09-21 14:34:00,111.26,111.29,111.23,111.23,8815.0,BX
+2023-09-21 14:33:00,111.22,111.27,111.22,111.26,7507.0,BX
+2023-09-21 14:32:00,111.205,111.24,111.2,111.225,7850.0,BX
+2023-09-21 14:31:00,111.205,111.213,111.17,111.213,8040.0,BX
+2023-09-21 14:30:00,111.33,111.33,111.205,111.205,5336.0,BX
+2023-09-21 14:29:00,111.4,111.4,111.32,111.35,5472.0,BX
+2023-09-21 14:28:00,111.46,111.48,111.4,111.42,22482.0,BX
+2023-09-21 14:27:00,111.45,111.46,111.43,111.46,10589.0,BX
+2023-09-21 14:26:00,111.46,111.47,111.44,111.445,5730.0,BX
+2023-09-21 14:25:00,111.55,111.56,111.47,111.47,5140.0,BX
+2023-09-21 14:24:00,111.49,111.54,111.49,111.54,3688.0,BX
+2023-09-21 14:23:00,111.555,111.555,111.51,111.51,4308.0,BX
+2023-09-21 14:22:00,111.52,111.59,111.52,111.54,9180.0,BX
+2023-09-21 14:21:00,111.51,111.52,111.5,111.52,1987.0,BX
+2023-09-21 14:20:00,111.53,111.55,111.49,111.505,3930.0,BX
+2023-09-21 14:19:00,111.57,111.6,111.51,111.51,7100.0,BX
+2023-09-21 14:18:00,111.59,111.605,111.53,111.58,9727.0,BX
+2023-09-21 14:17:00,111.45,111.59,111.445,111.59,17920.0,BX
+2023-09-21 14:16:00,111.46,111.47,111.42,111.445,6830.0,BX
+2023-09-21 14:15:00,111.49,111.5,111.46,111.46,3584.0,BX
+2023-09-21 14:14:00,111.525,111.54,111.49,111.505,6654.0,BX
+2023-09-21 14:13:00,111.56,111.56,111.5,111.537,9870.0,BX
+2023-09-21 14:12:00,111.56,111.58,111.56,111.57,2235.0,BX
+2023-09-21 14:11:00,111.529,111.545,111.51,111.54,4485.0,BX
+2023-09-21 14:10:00,111.48,111.54,111.48,111.52,6754.0,BX
+2023-09-21 14:09:00,111.55,111.55,111.48,111.48,7470.0,BX
+2023-09-21 14:08:00,111.59,111.6,111.56,111.56,8745.0,BX
+2023-09-21 14:07:00,111.55,111.59,111.55,111.58,4203.0,BX
+2023-09-21 14:06:00,111.54,111.56,111.53,111.537,5091.0,BX
+2023-09-21 14:05:00,111.47,111.525,111.47,111.515,7065.0,BX
+2023-09-21 14:04:00,111.495,111.51,111.47,111.49,6427.0,BX
+2023-09-21 14:03:00,111.48,111.51,111.47,111.5,3951.0,BX
+2023-09-21 14:02:00,111.53,111.53,111.45,111.47,3972.0,BX
+2023-09-21 14:01:00,111.585,111.6,111.54,111.54,4035.0,BX
+2023-09-21 14:00:00,111.59,111.61,111.56,111.57,9734.0,BX
+2023-09-21 13:59:00,111.665,111.67,111.58,111.58,12744.0,BX
+2023-09-21 13:58:00,111.69,111.69,111.66,111.66,7137.0,BX
+2023-09-21 13:57:00,111.61,111.695,111.61,111.695,8364.0,BX
+2023-09-21 13:56:00,111.55,111.61,111.52,111.6,21068.0,BX
+2023-09-21 13:55:00,111.51,111.55,111.51,111.55,5269.0,BX
+2023-09-21 13:54:00,111.5,111.51,111.49,111.51,2866.0,BX
+2023-09-21 13:53:00,111.45,111.5,111.44,111.5,5045.0,BX
+2023-09-21 13:52:00,111.55,111.55,111.44,111.451,4730.0,BX
+2023-09-21 13:51:00,111.52,111.58,111.5,111.56,5179.0,BX
+2023-09-21 13:50:00,111.525,111.54,111.49,111.53,6088.0,BX
+2023-09-21 13:49:00,111.54,111.54,111.51,111.52,3899.0,BX
+2023-09-21 13:48:00,111.605,111.605,111.54,111.54,4200.0,BX
+2023-09-21 13:47:00,111.664,111.67,111.57,111.6,7797.0,BX
+2023-09-21 13:46:00,111.71,111.71,111.628,111.65,5427.0,BX
+2023-09-21 13:45:00,111.71,111.71,111.68,111.68,3381.0,BX
+2023-09-21 13:44:00,111.67,111.69,111.652,111.69,3107.0,BX
+2023-09-21 13:43:00,111.77,111.77,111.69,111.69,4130.0,BX
+2023-09-21 13:42:00,111.83,111.83,111.78,111.78,4665.0,BX
+2023-09-21 13:41:00,111.87,111.91,111.84,111.84,6254.0,BX
+2023-09-21 13:40:00,111.81,111.845,111.8,111.84,4035.0,BX
+2023-09-21 13:39:00,111.83,111.85,111.82,111.82,3610.0,BX
+2023-09-21 13:38:00,111.81,111.83,111.79,111.81,9190.0,BX
+2023-09-21 13:37:00,111.86,111.88,111.81,111.82,5284.0,BX
+2023-09-21 13:36:00,111.805,111.87,111.8,111.87,4048.0,BX
+2023-09-21 13:35:00,111.78,111.82,111.78,111.8,4124.0,BX
+2023-09-21 13:34:00,111.81,111.84,111.78,111.78,3151.0,BX
+2023-09-21 13:33:00,111.925,111.925,111.8,111.81,11968.0,BX
+2023-09-21 13:32:00,111.89,111.92,111.84,111.92,7623.0,BX
+2023-09-21 13:31:00,111.941,111.99,111.91,111.91,12820.0,BX
+2023-09-21 13:30:00,111.91,111.98,111.91,111.96,8337.0,BX
+2023-09-21 13:29:00,111.94,111.97,111.91,111.91,6831.0,BX
+2023-09-21 13:28:00,111.97,111.99,111.88,111.9,6457.0,BX
+2023-09-21 13:27:00,111.96,111.97,111.94,111.97,3512.0,BX
+2023-09-21 13:26:00,111.9,111.93,111.88,111.93,4742.0,BX
+2023-09-21 13:25:00,111.885,111.915,111.885,111.915,2878.0,BX
+2023-09-21 13:24:00,111.84,111.88,111.82,111.88,2429.0,BX
+2023-09-21 13:23:00,111.9,111.94,111.86,111.86,5054.0,BX
+2023-09-21 13:22:00,111.94,111.94,111.868,111.885,6540.0,BX
+2023-09-21 13:21:00,111.84,111.93,111.84,111.93,3782.0,BX
+2023-09-21 13:20:00,111.875,111.875,111.8,111.85,5616.0,BX
+2023-09-21 13:19:00,111.894,111.894,111.84,111.885,7585.0,BX
+2023-09-21 13:18:00,111.91,111.94,111.86,111.92,7042.0,BX
+2023-09-21 13:17:00,111.8,111.87,111.78,111.87,5151.0,BX
+2023-09-21 13:16:00,111.83,111.89,111.81,111.81,5575.0,BX
+2023-09-21 13:15:00,111.7,111.81,111.68,111.795,9536.0,BX
+2023-09-21 13:14:00,111.59,111.7,111.58,111.7,6876.0,BX
+2023-09-21 13:13:00,111.54,111.58,111.54,111.58,3786.0,BX
+2023-09-21 13:12:00,111.52,111.59,111.51,111.54,13672.0,BX
+2023-09-21 13:11:00,111.45,111.51,111.45,111.505,3947.0,BX
+2023-09-21 13:10:00,111.43,111.46,111.42,111.46,9242.0,BX
+2023-09-21 13:09:00,111.58,111.59,111.44,111.44,12040.0,BX
+2023-09-21 13:08:00,111.55,111.57,111.52,111.56,5803.0,BX
+2023-09-21 13:07:00,111.415,111.52,111.415,111.515,4036.0,BX
+2023-09-21 13:06:00,111.385,111.42,111.36,111.41,9301.0,BX
+2023-09-21 13:05:00,111.35,111.39,111.335,111.39,3010.0,BX
+2023-09-21 13:04:00,111.29,111.34,111.29,111.315,2395.0,BX
+2023-09-21 13:03:00,111.21,111.3,111.21,111.3,4292.0,BX
+2023-09-21 13:02:00,111.14,111.23,111.14,111.22,3602.0,BX
+2023-09-21 13:01:00,111.14,111.175,111.14,111.15,3710.0,BX
+2023-09-21 13:00:00,111.14,111.15,111.13,111.14,5833.0,BX
+2023-09-21 12:59:00,111.18,111.18,111.14,111.16,5220.0,BX
+2023-09-21 12:58:00,111.16,111.18,111.15,111.17,6397.0,BX
+2023-09-21 12:57:00,111.12,111.16,111.117,111.15,5587.0,BX
+2023-09-21 12:56:00,111.1,111.13,111.1,111.13,3013.0,BX
+2023-09-21 12:55:00,111.13,111.14,111.09,111.09,5758.0,BX
+2023-09-21 12:54:00,111.18,111.18,111.13,111.13,3820.0,BX
+2023-09-21 12:53:00,111.24,111.24,111.17,111.19,6710.0,BX
+2023-09-21 12:52:00,111.24,111.25,111.174,111.25,13518.0,BX
+2023-09-21 12:51:00,111.17,111.25,111.17,111.24,7689.0,BX
+2023-09-21 12:50:00,111.16,111.17,111.15,111.17,2906.0,BX
+2023-09-21 12:49:00,111.16,111.17,111.11,111.165,5104.0,BX
+2023-09-21 12:48:00,111.24,111.25,111.125,111.16,15283.0,BX
+2023-09-21 12:47:00,111.25,111.25,111.22,111.23,7462.0,BX
+2023-09-21 12:46:00,111.24,111.255,111.2,111.24,4412.0,BX
+2023-09-21 12:45:00,111.22,111.29,111.21,111.225,5818.0,BX
+2023-09-21 12:44:00,111.13,111.22,111.13,111.203,5499.0,BX
+2023-09-21 12:43:00,111.28,111.29,111.15,111.15,5536.0,BX
+2023-09-21 12:42:00,111.35,111.355,111.24,111.26,14391.0,BX
+2023-09-21 12:41:00,111.31,111.37,111.3,111.36,5414.0,BX
+2023-09-21 12:40:00,111.22,111.3,111.2,111.3,8364.0,BX
+2023-09-21 12:39:00,111.199,111.23,111.17,111.2,5412.0,BX
+2023-09-21 12:38:00,111.132,111.18,111.11,111.18,7156.0,BX
+2023-09-21 12:37:00,111.23,111.23,111.09,111.13,10127.0,BX
+2023-09-21 12:36:00,111.28,111.306,111.23,111.24,5999.0,BX
+2023-09-21 12:35:00,111.29,111.33,111.28,111.29,3720.0,BX
+2023-09-21 12:34:00,111.28,111.33,111.24,111.31,3910.0,BX
+2023-09-21 12:33:00,111.18,111.26,111.18,111.235,5792.0,BX
+2023-09-21 12:32:00,111.17,111.21,111.145,111.16,9597.0,BX
+2023-09-21 12:31:00,111.09,111.16,111.09,111.14,5666.0,BX
+2023-09-21 12:30:00,111.115,111.15,111.1,111.1,4770.0,BX
+2023-09-21 12:29:00,111.25,111.26,111.06,111.12,7825.0,BX
+2023-09-21 12:28:00,111.22,111.28,111.21,111.24,9967.0,BX
+2023-09-21 12:27:00,111.18,111.25,111.18,111.24,9835.0,BX
+2023-09-21 12:26:00,111.2,111.2,111.15,111.18,5066.0,BX
+2023-09-21 12:25:00,111.315,111.327,111.19,111.22,9948.0,BX
+2023-09-21 12:24:00,111.435,111.435,111.31,111.31,5179.0,BX
+2023-09-21 12:23:00,111.51,111.52,111.42,111.445,12085.0,BX
+2023-09-21 12:22:00,111.5,111.53,111.49,111.525,3323.0,BX
+2023-09-21 12:21:00,111.45,111.51,111.45,111.49,12012.0,BX
+2023-09-21 12:20:00,111.43,111.46,111.415,111.46,5159.0,BX
+2023-09-21 12:19:00,111.44,111.46,111.415,111.44,8947.0,BX
+2023-09-21 12:18:00,111.34,111.44,111.34,111.43,6059.0,BX
+2023-09-21 12:17:00,111.38,111.38,111.31,111.36,6061.0,BX
+2023-09-21 12:16:00,111.315,111.39,111.31,111.38,5221.0,BX
+2023-09-21 12:15:00,111.26,111.34,111.245,111.32,9574.0,BX
+2023-09-21 12:14:00,111.23,111.25,111.195,111.23,5690.0,BX
+2023-09-21 12:13:00,111.21,111.23,111.17,111.23,3780.0,BX
+2023-09-21 12:12:00,111.24,111.24,111.211,111.22,5208.0,BX
+2023-09-21 12:11:00,111.18,111.29,111.18,111.26,5856.0,BX
+2023-09-21 12:10:00,111.32,111.32,111.185,111.19,10155.0,BX
+2023-09-21 12:09:00,111.305,111.345,111.305,111.32,5615.0,BX
+2023-09-21 12:08:00,111.32,111.33,111.3,111.32,5537.0,BX
+2023-09-21 12:07:00,111.375,111.39,111.33,111.33,4510.0,BX
+2023-09-21 12:06:00,111.45,111.45,111.345,111.375,5076.0,BX
+2023-09-21 12:05:00,111.45,111.485,111.45,111.462,2628.0,BX
+2023-09-21 12:04:00,111.43,111.525,111.43,111.465,7021.0,BX
+2023-09-21 12:03:00,111.46,111.46,111.43,111.45,2224.0,BX
+2023-09-21 12:02:00,111.47,111.47,111.42,111.46,8743.0,BX
+2023-09-21 12:01:00,111.53,111.55,111.38,111.46,10490.0,BX
+2023-09-21 12:00:00,111.56,111.58,111.53,111.55,5110.0,BX
+2023-09-21 11:59:00,111.57,111.63,111.55,111.56,7085.0,BX
+2023-09-21 11:58:00,111.57,111.61,111.54,111.58,6456.0,BX
+2023-09-21 11:57:00,111.7,111.7,111.58,111.58,15617.0,BX
+2023-09-21 11:56:00,111.65,111.69,111.65,111.69,2724.0,BX
+2023-09-21 11:55:00,111.6,111.69,111.585,111.66,4183.0,BX
+2023-09-21 11:54:00,111.62,111.625,111.56,111.61,4425.0,BX
+2023-09-21 11:53:00,111.58,111.64,111.57,111.64,8431.0,BX
+2023-09-21 11:52:00,111.57,111.61,111.55,111.57,9001.0,BX
+2023-09-21 11:51:00,111.63,111.63,111.56,111.56,7344.0,BX
+2023-09-21 11:50:00,111.64,111.67,111.62,111.65,7339.0,BX
+2023-09-21 11:49:00,111.58,111.655,111.56,111.62,4246.0,BX
+2023-09-21 11:48:00,111.535,111.58,111.52,111.58,8834.0,BX
+2023-09-21 11:47:00,111.47,111.55,111.42,111.55,7973.0,BX
+2023-09-21 11:46:00,111.445,111.5,111.445,111.489,3281.0,BX
+2023-09-21 11:45:00,111.375,111.495,111.375,111.44,6834.0,BX
+2023-09-21 11:44:00,111.375,111.39,111.35,111.389,4023.0,BX
+2023-09-21 11:43:00,111.36,111.39,111.334,111.37,6556.0,BX
+2023-09-21 11:42:00,111.489,111.489,111.33,111.36,11048.0,BX
+2023-09-21 11:41:00,111.47,111.495,111.45,111.475,8456.0,BX
+2023-09-21 11:40:00,111.56,111.58,111.44,111.5,13691.0,BX
+2023-09-21 11:39:00,111.6,111.6,111.52,111.56,20487.0,BX
+2023-09-21 11:38:00,111.345,111.575,111.33,111.56,25418.0,BX
+2023-09-21 11:37:00,111.355,111.422,111.33,111.37,24517.0,BX
+2023-09-21 11:36:00,111.28,111.385,111.21,111.35,13974.0,BX
+2023-09-21 11:35:00,111.25,111.328,111.22,111.31,11074.0,BX
+2023-09-21 11:34:00,111.26,111.32,111.21,111.25,15676.0,BX
+2023-09-21 11:33:00,111.1,111.26,111.1,111.26,10048.0,BX
+2023-09-21 11:32:00,111.03,111.12,111.0,111.105,8523.0,BX
+2023-09-21 11:31:00,111.02,111.095,111.02,111.045,7994.0,BX
+2023-09-21 11:30:00,110.967,111.03,110.945,111.03,13318.0,BX
+2023-09-21 11:29:00,110.945,110.965,110.89,110.96,13085.0,BX
+2023-09-21 11:28:00,111.025,111.06,110.96,110.96,15693.0,BX
+2023-09-21 11:27:00,111.12,111.14,111.0,111.04,10054.0,BX
+2023-09-21 11:26:00,111.03,111.135,111.01,111.13,15991.0,BX
+2023-09-21 11:25:00,111.0,111.025,110.98,111.01,9537.0,BX
+2023-09-21 11:24:00,110.98,111.02,110.96,111.01,24283.0,BX
+2023-09-21 11:23:00,111.164,111.17,111.0,111.0,8685.0,BX
+2023-09-21 11:22:00,111.14,111.16,111.135,111.16,6785.0,BX
+2023-09-21 11:21:00,111.17,111.2,111.125,111.155,4959.0,BX
+2023-09-21 11:20:00,111.07,111.185,111.065,111.18,10106.0,BX
+2023-09-21 11:19:00,110.99,111.08,110.98,111.06,7747.0,BX
+2023-09-21 11:18:00,111.015,111.015,110.96,110.985,7768.0,BX
+2023-09-21 11:17:00,110.975,111.03,110.975,111.03,6110.0,BX
+2023-09-21 11:16:00,110.97,111.02,110.96,110.97,10187.0,BX
+2023-09-21 11:15:00,111.03,111.03,110.96,110.97,5528.0,BX
+2023-09-21 11:14:00,111.0,111.03,110.99,111.03,12819.0,BX
+2023-09-21 11:13:00,111.2,111.2,111.04,111.04,11675.0,BX
+2023-09-21 11:12:00,111.23,111.25,111.19,111.19,6571.0,BX
+2023-09-21 11:11:00,111.17,111.22,111.135,111.215,4666.0,BX
+2023-09-21 11:10:00,111.07,111.17,111.06,111.155,4429.0,BX
+2023-09-21 11:09:00,111.17,111.18,111.04,111.055,8827.0,BX
+2023-09-21 11:08:00,111.115,111.205,111.1,111.205,8558.0,BX
+2023-09-21 11:07:00,111.155,111.23,111.1,111.1,7443.0,BX
+2023-09-21 11:06:00,111.2,111.21,111.07,111.155,9642.0,BX
+2023-09-21 11:05:00,110.98,111.28,110.97,111.21,23569.0,BX
+2023-09-21 11:04:00,110.88,111.03,110.88,110.97,10433.0,BX
+2023-09-21 11:03:00,110.835,110.94,110.81,110.865,17310.0,BX
+2023-09-21 11:02:00,110.87,110.87,110.61,110.83,39276.0,BX
+2023-09-21 11:01:00,110.855,110.92,110.855,110.89,13558.0,BX
+2023-09-21 11:00:00,110.88,110.93,110.85,110.855,23134.0,BX
+2023-09-21 10:59:00,110.805,110.89,110.79,110.88,26501.0,BX
+2023-09-21 10:58:00,110.94,110.94,110.77,110.805,56710.0,BX
+2023-09-21 10:57:00,110.961,111.07,110.87,110.95,63998.0,BX
+2023-09-21 10:56:00,110.93,111.01,110.9,110.97,63218.0,BX
+2023-09-21 10:55:00,111.01,111.01,110.9,110.92,50651.0,BX
+2023-09-21 10:54:00,111.13,111.135,111.03,111.03,8650.0,BX
+2023-09-21 10:53:00,111.065,111.16,111.05,111.16,13018.0,BX
+2023-09-21 10:52:00,111.095,111.11,111.05,111.065,8695.0,BX
+2023-09-21 10:51:00,111.065,111.21,111.065,111.07,15215.0,BX
+2023-09-21 10:50:00,111.13,111.145,111.05,111.069,12042.0,BX
+2023-09-21 10:49:00,111.21,111.29,111.1,111.14,15088.0,BX
+2023-09-21 10:48:00,111.37,111.37,111.22,111.22,15173.0,BX
+2023-09-21 10:47:00,111.38,111.405,111.35,111.37,9709.0,BX
+2023-09-21 10:46:00,111.43,111.48,111.39,111.39,12868.0,BX
+2023-09-21 10:45:00,111.3,111.44,111.3,111.43,15211.0,BX
+2023-09-21 10:44:00,111.31,111.39,111.28,111.305,10370.0,BX
+2023-09-21 10:43:00,111.37,111.37,111.3,111.3,12084.0,BX
+2023-09-21 10:42:00,111.55,111.55,111.41,111.41,8690.0,BX
+2023-09-21 10:41:00,111.455,111.54,111.455,111.53,9037.0,BX
+2023-09-21 10:40:00,111.53,111.62,111.445,111.445,17594.0,BX
+2023-09-21 10:39:00,111.565,111.58,111.49,111.54,12875.0,BX
+2023-09-21 10:38:00,111.38,111.56,111.38,111.55,8818.0,BX
+2023-09-21 10:37:00,111.37,111.44,111.335,111.4,14535.0,BX
+2023-09-21 10:36:00,111.26,111.409,111.26,111.35,9555.0,BX
+2023-09-21 10:35:00,111.223,111.345,111.223,111.26,6701.0,BX
+2023-09-21 10:34:00,111.48,111.48,111.22,111.245,10691.0,BX
+2023-09-21 10:33:00,111.4,111.52,111.39,111.49,3657.0,BX
+2023-09-21 10:32:00,111.415,111.5,111.39,111.4,6246.0,BX
+2023-09-21 10:31:00,111.26,111.421,111.2,111.39,8656.0,BX
+2023-09-21 10:30:00,111.38,111.4,111.27,111.285,16922.0,BX
+2023-09-21 10:29:00,111.06,111.36,111.06,111.36,11822.0,BX
+2023-09-21 10:28:00,111.25,111.265,111.06,111.11,17162.0,BX
+2023-09-21 10:27:00,111.25,111.32,111.22,111.266,16971.0,BX
+2023-09-21 10:26:00,111.2,111.31,111.2,111.26,13268.0,BX
+2023-09-21 10:25:00,111.48,111.48,111.19,111.22,13665.0,BX
+2023-09-21 10:24:00,111.565,111.58,111.45,111.48,11001.0,BX
+2023-09-21 10:23:00,111.69,111.72,111.57,111.57,14495.0,BX
+2023-09-21 10:22:00,111.92,111.92,111.74,111.75,11955.0,BX
+2023-09-21 10:21:00,111.875,111.92,111.82,111.9,7864.0,BX
+2023-09-21 10:20:00,111.81,111.92,111.79,111.86,10143.0,BX
+2023-09-21 10:19:00,111.8,111.83,111.72,111.79,15754.0,BX
+2023-09-21 10:18:00,111.83,111.93,111.81,111.83,13145.0,BX
+2023-09-21 10:17:00,111.78,111.91,111.77,111.82,25115.0,BX
+2023-09-21 10:16:00,111.45,111.75,111.45,111.75,35319.0,BX
+2023-09-21 10:15:00,111.49,111.545,111.38,111.47,12088.0,BX
+2023-09-21 10:14:00,111.56,111.6,111.43,111.475,11703.0,BX
+2023-09-21 10:13:00,111.6,111.63,111.53,111.54,21716.0,BX
+2023-09-21 10:12:00,111.75,111.815,111.56,111.585,32694.0,BX
+2023-09-21 10:11:00,111.75,111.88,111.72,111.72,16768.0,BX
+2023-09-21 10:10:00,111.59,111.88,111.59,111.75,29027.0,BX
+2023-09-21 10:09:00,111.665,111.712,111.58,111.63,18728.0,BX
+2023-09-21 10:08:00,111.6,111.81,111.595,111.66,17265.0,BX
+2023-09-21 10:07:00,111.33,111.62,111.3,111.6,32369.0,BX
+2023-09-21 10:06:00,111.13,111.41,111.01,111.35,37276.0,BX
+2023-09-21 10:05:00,111.05,111.29,111.05,111.15,18747.0,BX
+2023-09-21 10:04:00,111.13,111.19,111.01,111.05,21868.0,BX
+2023-09-21 10:03:00,111.16,111.27,111.09,111.105,27248.0,BX
+2023-09-21 10:02:00,111.465,111.465,111.105,111.105,14327.0,BX
+2023-09-21 10:01:00,111.58,111.64,111.44,111.45,10723.0,BX
+2023-09-21 10:00:00,111.46,111.89,111.424,111.61,37202.0,BX
+2023-09-21 09:59:00,111.55,111.61,111.4,111.4,10861.0,BX
+2023-09-21 09:58:00,111.62,111.62,111.47,111.55,9268.0,BX
+2023-09-21 09:57:00,111.55,111.68,111.52,111.61,12151.0,BX
+2023-09-21 09:56:00,111.42,111.52,111.385,111.49,5149.0,BX
+2023-09-21 09:55:00,111.495,111.53,111.35,111.367,22322.0,BX
+2023-09-21 09:54:00,111.335,111.54,111.315,111.521,10094.0,BX
+2023-09-21 09:53:00,111.29,111.37,111.24,111.325,14047.0,BX
+2023-09-21 09:52:00,111.3,111.39,111.21,111.285,16505.0,BX
+2023-09-21 09:51:00,111.39,111.46,111.28,111.28,30092.0,BX
+2023-09-21 09:50:00,111.465,111.508,111.34,111.37,8184.0,BX
+2023-09-21 09:49:00,111.755,111.76,111.34,111.475,41638.0,BX
+2023-09-21 09:48:00,111.9,112.07,111.71,111.783,22606.0,BX
+2023-09-21 09:47:00,111.805,112.06,111.72,111.935,38086.0,BX
+2023-09-21 09:46:00,111.89,111.97,111.77,111.77,16742.0,BX
+2023-09-21 09:45:00,111.86,112.05,111.785,111.87,29993.0,BX
+2023-09-21 09:44:00,111.63,111.98,111.61,111.86,103709.0,BX
+2023-09-21 09:43:00,111.69,111.72,111.373,111.6,31394.0,BX
+2023-09-21 09:42:00,111.81,111.89,111.61,111.7,13487.0,BX
+2023-09-21 09:41:00,112.18,112.305,111.78,111.81,75307.0,BX
+2023-09-21 09:40:00,112.5,112.5,112.21,112.21,17291.0,BX
+2023-09-21 09:39:00,112.52,112.71,112.48,112.5,10496.0,BX
+2023-09-21 09:38:00,112.265,112.57,112.265,112.525,52213.0,BX
+2023-09-21 09:37:00,112.27,112.3,112.15,112.27,25997.0,BX
+2023-09-21 09:36:00,112.505,112.59,112.245,112.31,43702.0,BX
+2023-09-21 09:35:00,112.815,112.86,112.45,112.5,57354.0,BX
+2023-09-21 09:34:00,112.47,112.816,112.29,112.816,18890.0,BX
+2023-09-21 09:33:00,112.71,112.71,112.23,112.46,40384.0,BX
+2023-09-21 09:32:00,113.2,113.305,112.73,112.73,136946.0,BX
+2023-09-21 09:31:00,112.9,113.175,112.9,113.175,6626.0,BX
+2023-09-21 09:30:00,113.0,113.0,112.9,113.0,1129.0,BX
+2023-09-21 09:29:00,112.98,112.98,112.7,112.71,489.0,BX
+2023-09-21 09:28:00,112.8,113.03,112.76,113.03,1431.0,BX
+2023-09-21 09:27:00,112.95,113.16,112.9,112.9,6818.0,BX
+2023-09-21 09:25:00,112.91,112.91,112.7,112.7,8163.0,BX
+2023-09-21 09:23:00,112.79,112.79,112.77,112.78,603.0,BX
+2023-09-21 09:22:00,113.04,113.04,113.04,113.04,1.0,BX
+2023-09-21 09:21:00,114.22,114.22,114.22,114.22,18497.0,BX
+2023-09-21 09:20:00,112.75,112.75,112.75,112.75,3.0,BX
+2023-09-21 09:19:00,112.75,112.75,112.75,112.75,50.0,BX
+2023-09-21 09:17:00,112.98,112.99,112.98,112.99,384.0,BX
+2023-09-21 09:16:00,112.76,112.99,112.76,112.99,51.0,BX
+2023-09-21 09:15:00,112.8,112.8,112.8,112.8,83.0,BX
+2023-09-21 09:14:00,112.8,113.04,112.8,113.04,101.0,BX
+2023-09-21 09:12:00,113.05,113.05,113.0,113.05,3338.0,BX
+2023-09-21 09:08:00,113.13,113.13,113.13,113.13,5.0,BX
+2023-09-21 09:07:00,113.29,113.29,113.29,113.29,1.0,BX
+2023-09-21 09:06:00,113.24,113.24,113.2,113.2,2568.0,BX
+2023-09-21 09:04:00,113.2,113.2,113.2,113.2,2.0,BX
+2023-09-21 09:03:00,113.21,113.22,113.2,113.2,500.0,BX
+2023-09-21 09:02:00,113.27,113.27,113.21,113.21,40.0,BX
+2023-09-21 09:01:00,113.35,113.35,113.3,113.3,41.0,BX
+2023-09-21 09:00:00,113.19,113.25,113.19,113.25,35.0,BX
+2023-09-21 08:55:00,113.01,113.01,113.01,113.01,4.0,BX
+2023-09-21 08:54:00,113.15,113.15,113.15,113.15,15.0,BX
+2023-09-21 08:52:00,113.0,113.0,113.0,113.0,359.0,BX
+2023-09-21 08:50:00,112.95,113.0,112.95,113.0,250.0,BX
+2023-09-21 08:49:00,112.689,112.689,112.689,112.689,40.0,BX
+2023-09-21 08:43:00,112.68,112.68,112.68,112.68,800.0,BX
+2023-09-21 08:42:00,113.0,113.0,112.71,112.71,136.0,BX
+2023-09-21 08:41:00,113.0,113.0,113.0,113.0,15.0,BX
+2023-09-21 08:40:00,113.0,113.0,112.68,112.68,2446.0,BX
+2023-09-21 08:39:00,112.99,113.13,112.98,113.0,891.0,BX
+2023-09-21 08:38:00,112.9,112.98,112.9,112.98,118.0,BX
+2023-09-21 08:36:00,112.51,112.51,112.51,112.51,22.0,BX
+2023-09-21 08:35:00,112.51,112.51,112.51,112.51,5.0,BX
+2023-09-21 08:34:00,112.692,112.692,112.51,112.51,10.0,BX
+2023-09-21 08:33:00,112.692,112.692,112.634,112.634,55.0,BX
+2023-09-21 08:32:00,112.7,112.7,112.7,112.7,3.0,BX
+2023-09-21 08:30:00,113.0,113.0,112.85,112.85,405.0,BX
+2023-09-21 08:29:00,113.01,113.01,113.01,113.01,112.0,BX
+2023-09-21 08:27:00,113.0,113.0,113.0,113.0,36.0,BX
+2023-09-21 08:25:00,113.24,113.24,113.24,113.24,1.0,BX
+2023-09-21 08:22:00,113.03,113.03,113.03,113.03,20.0,BX
+2023-09-21 08:15:00,113.0,113.0,113.0,113.0,10.0,BX
+2023-09-21 08:14:00,113.2,113.2,113.2,113.2,325.0,BX
+2023-09-21 08:13:00,112.85,113.0,112.85,113.0,2.0,BX
+2023-09-21 08:12:00,112.94,113.4,112.94,113.4,4.0,BX
+2023-09-21 08:11:00,113.0,113.0,113.0,113.0,43.0,BX
+2023-09-21 08:10:00,113.01,113.01,113.0,113.01,837.0,BX
+2023-09-21 08:08:00,113.0,113.0,113.0,113.0,50.0,BX
+2023-09-21 08:07:00,113.01,113.01,113.01,113.01,15.0,BX
+2023-09-21 08:04:00,113.0,113.0,113.0,113.0,26.0,BX
+2023-09-21 08:03:00,114.22,114.22,113.01,113.01,3.0,BX
+2023-09-21 08:02:00,114.22,114.22,114.22,114.22,5.0,BX
+2023-09-21 08:01:00,113.0,113.0,113.0,113.0,6.0,BX
+2023-09-21 08:00:00,114.0,114.17,113.0,113.01,376.0,BX
+2023-09-21 07:48:00,113.15,113.15,113.15,113.15,100.0,BX
+2023-09-21 07:44:00,113.13,113.13,113.13,113.13,10.0,BX
+2023-09-21 07:36:00,113.25,113.25,113.0,113.0,52.0,BX
+2023-09-21 07:35:00,113.15,113.15,113.15,113.15,1.0,BX
+2023-09-21 07:32:00,113.29,113.29,113.06,113.12,3.0,BX
+2023-09-21 07:30:00,113.37,113.37,113.37,113.37,1.0,BX
+2023-09-21 07:23:00,113.46,113.46,113.45,113.45,1800.0,BX
+2023-09-21 07:22:00,113.67,113.7,113.45,113.45,801.0,BX
+2023-09-21 07:21:00,113.56,113.56,113.56,113.56,226.0,BX
+2023-09-21 07:20:00,113.56,113.56,113.56,113.56,1.0,BX
+2023-09-21 07:19:00,113.55,113.56,113.55,113.56,37.0,BX
+2023-09-21 07:18:00,113.45,113.45,113.45,113.45,15.0,BX
+2023-09-21 07:17:00,113.45,113.45,113.45,113.45,136.0,BX
+2023-09-21 07:16:00,113.45,113.45,113.45,113.45,2008.0,BX
+2023-09-21 07:15:00,113.45,113.45,113.45,113.45,100.0,BX
+2023-09-21 07:13:00,113.45,113.45,113.45,113.45,3050.0,BX
+2023-09-21 07:08:00,113.51,113.51,113.47,113.47,57.0,BX
+2023-09-21 07:04:00,113.64,113.67,113.64,113.67,509.0,BX
+2023-09-21 07:00:00,113.52,113.67,113.52,113.52,258.0,BX
+2023-09-21 04:43:00,114.01,114.01,114.0,114.0,7.0,BX
+2023-09-20 19:59:00,113.95,113.95,113.76,113.76,101.0,BX
+2023-09-20 19:55:00,114.07,114.07,114.07,114.07,4.0,BX
+2023-09-20 19:53:00,113.95,113.95,113.95,113.95,1.0,BX
+2023-09-20 19:52:00,113.95,113.95,113.95,113.95,1000.0,BX
+2023-09-20 19:50:00,113.95,113.95,113.95,113.95,1.0,BX
+2023-09-20 19:37:00,113.96,114.2,113.96,114.2,204.0,BX
+2023-09-20 19:36:00,114.2,114.2,114.2,114.2,1.0,BX
+2023-09-20 19:35:00,113.76,113.76,113.76,113.76,50.0,BX
+2023-09-20 19:30:00,114.0,114.0,113.76,113.76,87.0,BX
+2023-09-20 19:26:00,114.2,114.2,114.2,114.2,9.0,BX
+2023-09-20 19:18:00,114.01,114.01,114.01,114.01,2.0,BX
+2023-09-20 19:11:00,114.0,114.0,114.0,114.0,10.0,BX
+2023-09-20 19:06:00,114.19,114.19,114.19,114.19,2.0,BX
+2023-09-20 19:00:00,114.22,114.22,114.22,114.22,435796.0,BX
+2023-09-20 18:52:00,113.76,113.76,113.76,113.76,4.0,BX
+2023-09-20 18:49:00,114.2,114.2,114.2,114.2,3.0,BX
+2023-09-20 18:46:00,114.2,114.2,114.2,114.2,3.0,BX
+2023-09-20 18:41:00,114.0,114.0,114.0,114.0,100.0,BX
+2023-09-20 18:33:00,114.01,114.01,114.01,114.01,10.0,BX
+2023-09-20 18:30:00,114.22,114.22,114.22,114.22,435796.0,BX
+2023-09-20 18:29:00,114.2,114.2,114.2,114.2,2.0,BX
+2023-09-20 18:28:00,114.2,114.2,114.2,114.2,1.0,BX
+2023-09-20 18:22:00,114.01,114.01,114.01,114.01,50.0,BX
+2023-09-20 18:01:00,114.01,114.01,114.01,114.01,97.0,BX
+2023-09-20 17:57:00,114.2,114.2,114.2,114.2,800.0,BX
+2023-09-20 17:48:00,114.01,114.01,114.01,114.01,300.0,BX
+2023-09-20 17:38:00,114.0,114.01,114.0,114.01,87.0,BX
+2023-09-20 17:37:00,114.0,114.0,114.0,114.0,10.0,BX
+2023-09-20 17:35:00,114.21,114.21,114.21,114.21,100.0,BX
+2023-09-20 17:33:00,114.2,114.2,114.2,114.2,100.0,BX
+2023-09-20 17:29:00,114.0,114.0,114.0,114.0,100.0,BX
+2023-09-20 17:25:00,114.2,114.2,114.2,114.2,1.0,BX
+2023-09-20 17:18:00,114.0,114.0,114.0,114.0,43.0,BX
+2023-09-20 17:17:00,114.21,114.21,114.21,114.21,105.0,BX
+2023-09-20 17:14:00,114.0,114.0,114.0,114.0,100.0,BX
+2023-09-20 17:12:00,114.0,114.0,114.0,114.0,2.0,BX
+2023-09-20 17:11:00,114.2,114.2,114.2,114.2,3.0,BX
+2023-09-20 17:08:00,114.0,114.22,114.0,114.22,13075.0,BX
+2023-09-20 17:06:00,114.21,114.21,114.21,114.21,2.0,BX
+2023-09-20 17:05:00,114.0,114.0,114.0,114.0,1.0,BX
+2023-09-20 16:46:00,114.1,114.1,114.1,114.1,98.0,BX
+2023-09-20 16:45:00,113.94,114.04,113.87,114.0,1491.0,BX
+2023-09-20 16:41:00,113.96,114.02,113.93,113.93,4625.0,BX
+2023-09-20 16:38:00,113.95,113.95,113.95,113.95,1.0,BX
+2023-09-20 16:34:00,114.23,114.23,114.23,114.23,4.0,BX
+2023-09-20 16:27:00,114.12,114.15,114.12,114.15,50.0,BX
+2023-09-20 16:25:00,114.22,114.22,114.22,114.22,1.0,BX
+2023-09-20 16:20:00,114.22,114.22,114.22,114.22,170000.0,BX
+2023-09-20 16:19:00,114.12,114.12,114.12,114.12,5.0,BX
+2023-09-20 16:15:00,114.22,114.22,114.22,114.22,5.0,BX
+2023-09-20 16:14:00,114.22,114.22,114.22,114.22,2.0,BX
+2023-09-20 16:12:00,114.22,114.22,114.22,114.22,100.0,BX
+2023-09-20 16:11:00,113.88,113.88,113.88,113.88,18.0,BX
+2023-09-20 16:10:00,114.22,114.22,113.95,113.95,435896.0,BX
+2023-09-20 16:09:00,114.22,114.22,113.88,113.88,618.0,BX
+2023-09-20 16:06:00,113.87,113.87,113.87,113.87,1.0,BX
+2023-09-20 16:04:00,114.22,114.22,114.22,114.22,5.0,BX
+2023-09-20 16:03:00,114.22,114.22,114.22,114.22,187686.0,BX
+2023-09-20 16:02:00,114.22,114.22,114.22,114.22,21707.0,BX
+2023-09-20 16:01:00,114.22,114.22,114.22,114.22,896077.0,BX
+2023-09-20 16:00:00,114.23,114.23,113.67,113.67,266.0,BX
+2023-09-20 15:59:00,114.12,114.26,114.12,114.21,75875.0,BX
+2023-09-20 15:58:00,114.18,114.22,114.12,114.12,52698.0,BX
+2023-09-20 15:57:00,114.29,114.35,114.185,114.185,40613.0,BX
+2023-09-20 15:56:00,114.36,114.39,114.28,114.29,38380.0,BX
+2023-09-20 15:55:00,114.325,114.485,114.23,114.36,48708.0,BX
+2023-09-20 15:54:00,114.47,114.502,114.32,114.32,35393.0,BX
+2023-09-20 15:53:00,114.37,114.55,114.33,114.46,37309.0,BX
+2023-09-20 15:52:00,114.31,114.44,114.255,114.355,31227.0,BX
+2023-09-20 15:51:00,114.285,114.38,114.2,114.31,30086.0,BX
+2023-09-20 15:50:00,114.25,114.36,113.96,114.29,59267.0,BX
+2023-09-20 15:49:00,114.12,114.37,114.12,114.27,117234.0,BX
+2023-09-20 15:48:00,113.92,114.15,113.915,114.11,73949.0,BX
+2023-09-20 15:47:00,113.79,113.93,113.645,113.93,90271.0,BX
+2023-09-20 15:46:00,113.88,113.89,113.77,113.805,78819.0,BX
+2023-09-20 15:45:00,114.01,114.05,113.87,113.88,51903.0,BX
+2023-09-20 15:44:00,113.97,114.01,113.95,113.98,15688.0,BX
+2023-09-20 15:43:00,114.18,114.2,113.95,113.97,67631.0,BX
+2023-09-20 15:42:00,114.32,114.32,114.18,114.18,31711.0,BX
+2023-09-20 15:41:00,114.474,114.518,114.215,114.33,91175.0,BX
+2023-09-20 15:40:00,114.345,114.5,114.342,114.5,27962.0,BX
+2023-09-20 15:39:00,114.35,114.41,114.33,114.345,28357.0,BX
+2023-09-20 15:38:00,114.46,114.525,114.39,114.39,31140.0,BX
+2023-09-20 15:37:00,114.69,114.73,114.45,114.465,30156.0,BX
+2023-09-20 15:36:00,114.77,114.78,114.7,114.7,13242.0,BX
+2023-09-20 15:35:00,114.658,114.84,114.658,114.77,40560.0,BX
+2023-09-20 15:34:00,114.81,114.89,114.63,114.673,62442.0,BX
+2023-09-20 15:33:00,114.85,114.87,114.73,114.825,39652.0,BX
+2023-09-20 15:32:00,115.07,115.07,114.87,114.87,19622.0,BX
+2023-09-20 15:31:00,115.08,115.09,114.99,115.07,16952.0,BX
+2023-09-20 15:30:00,115.24,115.255,115.07,115.09,14904.0,BX
+2023-09-20 15:29:00,115.18,115.2,115.145,115.185,7553.0,BX
+2023-09-20 15:28:00,115.11,115.18,115.095,115.16,10751.0,BX
+2023-09-20 15:27:00,115.095,115.13,115.04,115.13,10439.0,BX
+2023-09-20 15:26:00,115.23,115.24,115.06,115.1,11017.0,BX
+2023-09-20 15:25:00,115.085,115.28,115.085,115.21,30832.0,BX
+2023-09-20 15:24:00,114.965,115.09,114.94,115.09,10190.0,BX
+2023-09-20 15:23:00,114.87,114.985,114.86,114.98,19970.0,BX
+2023-09-20 15:22:00,114.97,114.98,114.86,114.87,19510.0,BX
+2023-09-20 15:21:00,115.075,115.075,114.96,114.96,13081.0,BX
+2023-09-20 15:20:00,114.98,115.09,114.98,115.09,13364.0,BX
+2023-09-20 15:19:00,114.96,115.01,114.91,114.94,18996.0,BX
+2023-09-20 15:18:00,115.14,115.14,114.97,114.985,18710.0,BX
+2023-09-20 15:17:00,115.26,115.27,115.15,115.15,15716.0,BX
+2023-09-20 15:16:00,115.13,115.28,115.121,115.27,14284.0,BX
+2023-09-20 15:15:00,115.165,115.24,115.14,115.14,13306.0,BX
+2023-09-20 15:14:00,115.15,115.18,115.105,115.18,16480.0,BX
+2023-09-20 15:13:00,115.34,115.35,115.15,115.17,33068.0,BX
+2023-09-20 15:12:00,115.56,115.56,115.35,115.355,41197.0,BX
+2023-09-20 15:11:00,115.565,115.59,115.495,115.57,17842.0,BX
+2023-09-20 15:10:00,115.7,115.71,115.553,115.553,15851.0,BX
+2023-09-20 15:09:00,115.72,115.75,115.66,115.685,9447.0,BX
+2023-09-20 15:08:00,115.75,115.77,115.63,115.69,11873.0,BX
+2023-09-20 15:07:00,115.97,115.995,115.73,115.73,22546.0,BX
+2023-09-20 15:06:00,115.93,115.975,115.92,115.96,7338.0,BX
+2023-09-20 15:05:00,115.98,116.005,115.95,115.98,3722.0,BX
+2023-09-20 15:04:00,116.03,116.06,115.97,115.99,9779.0,BX
+2023-09-20 15:03:00,116.11,116.14,116.04,116.05,5692.0,BX
+2023-09-20 15:02:00,116.04,116.14,115.995,116.11,14711.0,BX
+2023-09-20 15:01:00,116.04,116.1,116.01,116.025,8923.0,BX
+2023-09-20 15:00:00,116.05,116.07,115.98,116.02,11832.0,BX
+2023-09-20 14:59:00,116.18,116.18,116.06,116.06,9664.0,BX
+2023-09-20 14:58:00,116.17,116.19,116.07,116.18,10364.0,BX
+2023-09-20 14:57:00,116.13,116.2,116.108,116.155,9257.0,BX
+2023-09-20 14:56:00,116.095,116.196,116.03,116.12,6683.0,BX
+2023-09-20 14:55:00,116.055,116.095,115.91,116.095,7142.0,BX
+2023-09-20 14:54:00,116.07,116.08,116.0,116.05,5827.0,BX
+2023-09-20 14:53:00,116.22,116.29,116.08,116.09,6451.0,BX
+2023-09-20 14:52:00,116.02,116.21,116.02,116.21,12767.0,BX
+2023-09-20 14:51:00,115.94,116.0,115.85,116.0,12143.0,BX
+2023-09-20 14:50:00,116.04,116.04,115.94,115.96,10028.0,BX
+2023-09-20 14:49:00,116.27,116.29,116.01,116.01,26086.0,BX
+2023-09-20 14:48:00,116.31,116.35,116.235,116.26,4485.0,BX
+2023-09-20 14:47:00,116.515,116.56,116.27,116.27,10472.0,BX
+2023-09-20 14:46:00,116.51,116.565,116.5,116.53,4135.0,BX
+2023-09-20 14:45:00,116.65,116.68,116.53,116.53,14383.0,BX
+2023-09-20 14:44:00,116.65,116.7,116.61,116.68,11547.0,BX
+2023-09-20 14:43:00,116.52,116.7,116.51,116.66,9235.0,BX
+2023-09-20 14:42:00,116.51,116.555,116.46,116.55,17754.0,BX
+2023-09-20 14:41:00,116.45,116.54,116.39,116.53,5372.0,BX
+2023-09-20 14:40:00,116.566,116.608,116.45,116.5,7634.0,BX
+2023-09-20 14:39:00,116.53,116.61,116.53,116.58,6649.0,BX
+2023-09-20 14:38:00,116.58,116.605,116.515,116.55,5758.0,BX
+2023-09-20 14:37:00,116.575,116.69,116.48,116.59,13954.0,BX
+2023-09-20 14:36:00,116.565,116.63,116.55,116.59,7338.0,BX
+2023-09-20 14:35:00,116.49,116.65,116.4,116.54,27888.0,BX
+2023-09-20 14:34:00,116.61,116.62,116.5,116.515,10407.0,BX
+2023-09-20 14:33:00,116.715,116.74,116.63,116.63,12576.0,BX
+2023-09-20 14:32:00,116.605,116.72,116.55,116.7,7985.0,BX
+2023-09-20 14:31:00,116.32,116.675,116.32,116.61,15206.0,BX
+2023-09-20 14:30:00,116.32,116.36,116.29,116.33,13164.0,BX
+2023-09-20 14:29:00,116.35,116.38,116.31,116.32,5057.0,BX
+2023-09-20 14:28:00,116.42,116.42,116.3,116.365,5916.0,BX
+2023-09-20 14:27:00,116.445,116.51,116.4,116.405,10551.0,BX
+2023-09-20 14:26:00,116.485,116.51,116.41,116.425,5151.0,BX
+2023-09-20 14:25:00,116.48,116.5,116.39,116.5,17948.0,BX
+2023-09-20 14:24:00,116.325,116.47,116.28,116.46,40945.0,BX
+2023-09-20 14:23:00,116.3,116.32,116.27,116.32,7840.0,BX
+2023-09-20 14:22:00,116.24,116.305,116.22,116.305,7088.0,BX
+2023-09-20 14:21:00,116.25,116.27,116.2,116.265,10622.0,BX
+2023-09-20 14:20:00,116.31,116.31,116.25,116.25,10086.0,BX
+2023-09-20 14:19:00,116.2,116.31,116.2,116.3,6301.0,BX
+2023-09-20 14:18:00,116.188,116.19,116.08,116.19,14285.0,BX
+2023-09-20 14:17:00,116.11,116.17,116.1,116.17,11036.0,BX
+2023-09-20 14:16:00,115.925,116.05,115.925,116.05,4353.0,BX
+2023-09-20 14:15:00,115.92,115.94,115.88,115.925,5066.0,BX
+2023-09-20 14:14:00,116.04,116.05,115.92,115.95,8529.0,BX
+2023-09-20 14:13:00,115.905,116.09,115.875,116.065,4688.0,BX
+2023-09-20 14:12:00,115.81,115.92,115.8,115.87,12789.0,BX
+2023-09-20 14:11:00,115.84,115.89,115.77,115.81,19634.0,BX
+2023-09-20 14:10:00,116.15,116.15,115.85,115.89,26491.0,BX
+2023-09-20 14:09:00,116.17,116.17,116.05,116.16,5033.0,BX
+2023-09-20 14:08:00,116.205,116.215,116.09,116.135,8098.0,BX
+2023-09-20 14:07:00,116.22,116.22,116.11,116.205,10763.0,BX
+2023-09-20 14:06:00,116.07,116.35,116.045,116.21,12150.0,BX
+2023-09-20 14:05:00,116.185,116.185,116.02,116.08,10081.0,BX
+2023-09-20 14:04:00,116.18,116.22,116.115,116.19,9234.0,BX
+2023-09-20 14:03:00,116.26,116.29,116.175,116.215,7243.0,BX
+2023-09-20 14:02:00,116.18,116.29,116.13,116.29,13468.0,BX
+2023-09-20 14:01:00,116.19,116.265,115.9,116.18,14785.0,BX
+2023-09-20 14:00:00,116.75,116.75,116.11,116.24,13113.0,BX
+2023-09-20 13:59:00,116.73,116.76,116.72,116.73,2101.0,BX
+2023-09-20 13:58:00,116.77,116.77,116.705,116.72,3441.0,BX
+2023-09-20 13:57:00,116.7,116.71,116.68,116.71,3525.0,BX
+2023-09-20 13:56:00,116.735,116.78,116.68,116.69,15822.0,BX
+2023-09-20 13:55:00,116.695,116.74,116.669,116.73,14655.0,BX
+2023-09-20 13:54:00,116.53,116.67,116.53,116.67,7566.0,BX
+2023-09-20 13:53:00,116.515,116.55,116.51,116.54,5328.0,BX
+2023-09-20 13:52:00,116.47,116.52,116.47,116.515,5681.0,BX
+2023-09-20 13:51:00,116.46,116.46,116.44,116.46,4594.0,BX
+2023-09-20 13:50:00,116.498,116.5,116.44,116.455,6860.0,BX
+2023-09-20 13:49:00,116.54,116.55,116.5,116.5,6077.0,BX
+2023-09-20 13:48:00,116.495,116.54,116.495,116.54,2228.0,BX
+2023-09-20 13:47:00,116.495,116.51,116.46,116.49,5881.0,BX
+2023-09-20 13:46:00,116.48,116.52,116.47,116.5,10735.0,BX
+2023-09-20 13:45:00,116.53,116.53,116.47,116.47,4273.0,BX
+2023-09-20 13:44:00,116.5,116.53,116.5,116.53,3511.0,BX
+2023-09-20 13:43:00,116.56,116.56,116.485,116.52,5380.0,BX
+2023-09-20 13:42:00,116.495,116.56,116.495,116.56,5433.0,BX
+2023-09-20 13:41:00,116.4,116.48,116.4,116.48,3396.0,BX
+2023-09-20 13:40:00,116.45,116.46,116.4,116.4,9435.0,BX
+2023-09-20 13:39:00,116.59,116.59,116.46,116.46,7949.0,BX
+2023-09-20 13:38:00,116.66,116.68,116.6,116.6,7689.0,BX
+2023-09-20 13:37:00,116.55,116.67,116.55,116.67,5573.0,BX
+2023-09-20 13:36:00,116.56,116.59,116.546,116.57,3295.0,BX
+2023-09-20 13:35:00,116.57,116.59,116.52,116.54,7074.0,BX
+2023-09-20 13:34:00,116.69,116.7,116.56,116.575,30818.0,BX
+2023-09-20 13:33:00,116.65,116.71,116.645,116.706,8265.0,BX
+2023-09-20 13:32:00,116.65,116.65,116.58,116.635,26567.0,BX
+2023-09-20 13:31:00,116.661,116.665,116.6,116.65,23357.0,BX
+2023-09-20 13:30:00,116.7,116.7,116.58,116.67,24083.0,BX
+2023-09-20 13:29:00,116.62,116.67,116.58,116.65,19319.0,BX
+2023-09-20 13:28:00,116.65,116.71,116.62,116.62,18838.0,BX
+2023-09-20 13:27:00,116.62,116.66,116.6,116.645,21305.0,BX
+2023-09-20 13:26:00,116.7,116.75,116.64,116.64,35162.0,BX
+2023-09-20 13:25:00,116.69,116.73,116.67,116.725,17964.0,BX
+2023-09-20 13:24:00,116.65,116.69,116.65,116.675,4356.0,BX
+2023-09-20 13:23:00,116.66,116.66,116.64,116.64,1664.0,BX
+2023-09-20 13:22:00,116.605,116.65,116.605,116.63,2926.0,BX
+2023-09-20 13:21:00,116.68,116.69,116.6,116.6,7742.0,BX
+2023-09-20 13:20:00,116.56,116.67,116.555,116.67,9930.0,BX
+2023-09-20 13:19:00,116.56,116.58,116.55,116.56,5625.0,BX
+2023-09-20 13:18:00,116.515,116.56,116.515,116.56,4844.0,BX
+2023-09-20 13:17:00,116.495,116.53,116.483,116.53,3756.0,BX
+2023-09-20 13:16:00,116.47,116.5,116.46,116.5,6041.0,BX
+2023-09-20 13:15:00,116.48,116.49,116.464,116.48,2696.0,BX
+2023-09-20 13:14:00,116.53,116.54,116.47,116.48,3714.0,BX
+2023-09-20 13:13:00,116.45,116.51,116.45,116.505,3285.0,BX
+2023-09-20 13:12:00,116.49,116.49,116.44,116.45,5819.0,BX
+2023-09-20 13:11:00,116.535,116.535,116.49,116.49,6122.0,BX
+2023-09-20 13:10:00,116.53,116.55,116.51,116.54,2121.0,BX
+2023-09-20 13:09:00,116.56,116.56,116.49,116.51,5270.0,BX
+2023-09-20 13:08:00,116.555,116.58,116.55,116.55,9220.0,BX
+2023-09-20 13:07:00,116.53,116.56,116.52,116.56,5006.0,BX
+2023-09-20 13:06:00,116.48,116.54,116.48,116.53,3223.0,BX
+2023-09-20 13:05:00,116.53,116.55,116.48,116.48,3053.0,BX
+2023-09-20 13:04:00,116.57,116.58,116.535,116.535,9447.0,BX
+2023-09-20 13:03:00,116.535,116.57,116.535,116.57,3866.0,BX
+2023-09-20 13:02:00,116.53,116.55,116.53,116.55,3299.0,BX
+2023-09-20 13:01:00,116.55,116.56,116.51,116.52,5426.0,BX
+2023-09-20 13:00:00,116.62,116.63,116.545,116.57,10768.0,BX
+2023-09-20 12:59:00,116.61,116.64,116.6,116.63,3431.0,BX
+2023-09-20 12:58:00,116.59,116.62,116.59,116.62,5806.0,BX
+2023-09-20 12:57:00,116.59,116.6,116.573,116.59,2630.0,BX
+2023-09-20 12:56:00,116.57,116.59,116.55,116.59,2496.0,BX
+2023-09-20 12:55:00,116.57,116.57,116.53,116.55,6588.0,BX
+2023-09-20 12:54:00,116.585,116.61,116.57,116.58,4412.0,BX
+2023-09-20 12:53:00,116.555,116.59,116.54,116.59,4952.0,BX
+2023-09-20 12:52:00,116.505,116.575,116.5,116.56,2989.0,BX
+2023-09-20 12:51:00,116.59,116.59,116.475,116.5,9975.0,BX
+2023-09-20 12:50:00,116.61,116.62,116.58,116.597,6411.0,BX
+2023-09-20 12:49:00,116.61,116.65,116.61,116.618,7524.0,BX
+2023-09-20 12:48:00,116.64,116.645,116.61,116.615,5832.0,BX
+2023-09-20 12:47:00,116.625,116.66,116.61,116.615,4327.0,BX
+2023-09-20 12:46:00,116.58,116.62,116.58,116.62,4179.0,BX
+2023-09-20 12:45:00,116.655,116.665,116.561,116.59,7695.0,BX
+2023-09-20 12:44:00,116.625,116.66,116.617,116.655,4266.0,BX
+2023-09-20 12:43:00,116.63,116.63,116.54,116.59,9042.0,BX
+2023-09-20 12:42:00,116.59,116.63,116.59,116.63,4758.0,BX
+2023-09-20 12:41:00,116.625,116.625,116.585,116.585,5455.0,BX
+2023-09-20 12:40:00,116.66,116.71,116.63,116.63,9758.0,BX
+2023-09-20 12:39:00,116.605,116.69,116.604,116.69,3150.0,BX
+2023-09-20 12:38:00,116.563,116.6,116.51,116.585,18871.0,BX
+2023-09-20 12:37:00,116.57,116.575,116.545,116.555,6780.0,BX
+2023-09-20 12:36:00,116.54,116.55,116.5,116.535,7990.0,BX
+2023-09-20 12:35:00,116.57,116.58,116.5,116.515,8751.0,BX
+2023-09-20 12:34:00,116.615,116.63,116.535,116.555,9338.0,BX
+2023-09-20 12:33:00,116.675,116.71,116.575,116.615,18491.0,BX
+2023-09-20 12:32:00,116.625,116.74,116.625,116.69,18967.0,BX
+2023-09-20 12:31:00,116.625,116.66,116.62,116.632,15734.0,BX
+2023-09-20 12:30:00,116.52,116.63,116.52,116.63,8726.0,BX
+2023-09-20 12:29:00,116.525,116.53,116.49,116.51,10178.0,BX
+2023-09-20 12:28:00,116.475,116.55,116.465,116.515,7739.0,BX
+2023-09-20 12:27:00,116.41,116.46,116.389,116.46,5918.0,BX
+2023-09-20 12:26:00,116.4,116.455,116.395,116.43,3755.0,BX
+2023-09-20 12:25:00,116.47,116.49,116.385,116.4,10347.0,BX
+2023-09-20 12:24:00,116.465,116.47,116.455,116.46,1924.0,BX
+2023-09-20 12:23:00,116.49,116.49,116.38,116.45,22398.0,BX
+2023-09-20 12:22:00,116.47,116.49,116.45,116.49,3778.0,BX
+2023-09-20 12:21:00,116.42,116.485,116.42,116.48,5318.0,BX
+2023-09-20 12:20:00,116.34,116.42,116.32,116.42,7458.0,BX
+2023-09-20 12:19:00,116.405,116.42,116.355,116.355,6322.0,BX
+2023-09-20 12:18:00,116.399,116.41,116.39,116.41,3425.0,BX
+2023-09-20 12:17:00,116.47,116.47,116.38,116.42,9894.0,BX
+2023-09-20 12:16:00,116.445,116.47,116.43,116.455,5996.0,BX
+2023-09-20 12:15:00,116.425,116.46,116.425,116.46,3973.0,BX
+2023-09-20 12:14:00,116.4,116.42,116.387,116.42,4640.0,BX
+2023-09-20 12:13:00,116.4,116.4,116.38,116.39,4253.0,BX
+2023-09-20 12:12:00,116.38,116.4,116.37,116.4,3550.0,BX
+2023-09-20 12:11:00,116.29,116.38,116.29,116.38,5476.0,BX
+2023-09-20 12:10:00,116.33,116.365,116.305,116.305,8577.0,BX
+2023-09-20 12:09:00,116.32,116.365,116.31,116.33,7044.0,BX
+2023-09-20 12:08:00,116.275,116.305,116.269,116.305,4743.0,BX
+2023-09-20 12:07:00,116.32,116.36,116.27,116.27,8318.0,BX
+2023-09-20 12:06:00,116.19,116.315,116.19,116.305,7366.0,BX
+2023-09-20 12:05:00,116.095,116.19,116.07,116.19,4236.0,BX
+2023-09-20 12:04:00,116.16,116.17,116.04,116.1,12747.0,BX
+2023-09-20 12:03:00,116.118,116.185,116.118,116.16,11358.0,BX
+2023-09-20 12:02:00,116.11,116.13,116.095,116.13,8473.0,BX
+2023-09-20 12:01:00,116.049,116.11,116.035,116.105,5182.0,BX
+2023-09-20 12:00:00,116.07,116.11,116.04,116.05,5544.0,BX
+2023-09-20 11:59:00,116.13,116.13,116.035,116.085,8597.0,BX
+2023-09-20 11:58:00,116.146,116.146,116.13,116.13,3022.0,BX
+2023-09-20 11:57:00,116.111,116.17,116.111,116.12,6660.0,BX
+2023-09-20 11:56:00,116.153,116.17,116.115,116.115,5560.0,BX
+2023-09-20 11:55:00,116.12,116.16,116.11,116.15,10781.0,BX
+2023-09-20 11:54:00,116.12,116.125,116.1,116.11,9456.0,BX
+2023-09-20 11:53:00,116.11,116.13,116.1,116.12,8951.0,BX
+2023-09-20 11:52:00,116.065,116.11,116.05,116.11,4412.0,BX
+2023-09-20 11:51:00,116.04,116.08,116.03,116.08,3319.0,BX
+2023-09-20 11:50:00,116.09,116.09,116.02,116.035,9628.0,BX
+2023-09-20 11:49:00,116.11,116.12,116.08,116.09,5245.0,BX
+2023-09-20 11:48:00,116.073,116.119,116.073,116.119,6435.0,BX
+2023-09-20 11:47:00,116.08,116.09,116.06,116.08,3327.0,BX
+2023-09-20 11:46:00,116.11,116.115,116.06,116.07,8772.0,BX
+2023-09-20 11:45:00,116.06,116.12,116.06,116.1,5490.0,BX
+2023-09-20 11:44:00,116.02,116.11,116.02,116.08,6458.0,BX
+2023-09-20 11:43:00,115.965,116.01,115.965,116.01,2211.0,BX
+2023-09-20 11:42:00,115.94,116.0,115.92,115.965,6740.0,BX
+2023-09-20 11:41:00,115.87,115.98,115.854,115.91,8056.0,BX
+2023-09-20 11:40:00,115.785,115.85,115.785,115.85,3631.0,BX
+2023-09-20 11:39:00,115.74,115.785,115.72,115.75,5007.0,BX
+2023-09-20 11:38:00,115.86,115.86,115.755,115.755,10194.0,BX
+2023-09-20 11:37:00,115.8,115.85,115.79,115.84,9225.0,BX
+2023-09-20 11:36:00,115.84,115.91,115.8,115.8,34108.0,BX
+2023-09-20 11:35:00,115.97,115.97,115.84,115.85,12645.0,BX
+2023-09-20 11:34:00,116.07,116.07,115.95,115.97,11100.0,BX
+2023-09-20 11:33:00,116.113,116.14,116.08,116.08,8243.0,BX
+2023-09-20 11:32:00,116.08,116.14,116.08,116.11,7642.0,BX
+2023-09-20 11:31:00,116.08,116.1,116.055,116.07,6930.0,BX
+2023-09-20 11:30:00,116.09,116.125,116.05,116.065,11286.0,BX
+2023-09-20 11:29:00,115.98,116.08,115.96,116.08,12226.0,BX
+2023-09-20 11:28:00,115.89,115.98,115.89,115.98,7950.0,BX
+2023-09-20 11:27:00,115.87,115.89,115.869,115.888,8771.0,BX
+2023-09-20 11:26:00,115.86,115.88,115.85,115.85,8899.0,BX
+2023-09-20 11:25:00,115.895,115.92,115.82,115.85,13918.0,BX
+2023-09-20 11:24:00,115.862,115.92,115.862,115.895,6440.0,BX
+2023-09-20 11:23:00,115.93,115.93,115.81,115.85,14991.0,BX
+2023-09-20 11:22:00,115.95,115.95,115.92,115.93,7439.0,BX
+2023-09-20 11:21:00,115.985,115.995,115.935,115.955,12019.0,BX
+2023-09-20 11:20:00,115.96,116.0,115.95,115.99,9695.0,BX
+2023-09-20 11:19:00,115.97,116.02,115.96,115.965,12225.0,BX
+2023-09-20 11:18:00,115.95,115.98,115.95,115.98,9126.0,BX
+2023-09-20 11:17:00,116.01,116.01,115.93,115.97,11378.0,BX
+2023-09-20 11:16:00,116.065,116.07,115.99,115.99,10224.0,BX
+2023-09-20 11:15:00,116.16,116.16,116.07,116.08,8610.0,BX
+2023-09-20 11:14:00,116.205,116.21,116.15,116.17,12081.0,BX
+2023-09-20 11:13:00,116.17,116.21,116.16,116.2,16098.0,BX
+2023-09-20 11:12:00,116.17,116.18,116.15,116.17,18258.0,BX
+2023-09-20 11:11:00,116.22,116.22,116.16,116.17,12625.0,BX
+2023-09-20 11:10:00,116.2,116.25,116.2,116.22,8792.0,BX
+2023-09-20 11:09:00,116.18,116.19,116.143,116.18,9129.0,BX
+2023-09-20 11:08:00,116.2,116.22,116.18,116.195,13774.0,BX
+2023-09-20 11:07:00,116.17,116.205,116.16,116.2,7278.0,BX
+2023-09-20 11:06:00,116.18,116.22,116.15,116.17,14744.0,BX
+2023-09-20 11:05:00,116.16,116.2,116.14,116.2,4916.0,BX
+2023-09-20 11:04:00,116.245,116.25,116.125,116.145,11435.0,BX
+2023-09-20 11:03:00,116.26,116.27,116.23,116.27,6069.0,BX
+2023-09-20 11:02:00,116.36,116.37,116.242,116.242,9866.0,BX
+2023-09-20 11:01:00,116.33,116.37,116.33,116.37,7950.0,BX
+2023-09-20 11:00:00,116.32,116.35,116.305,116.305,6063.0,BX
+2023-09-20 10:59:00,116.222,116.305,116.222,116.3,5491.0,BX
+2023-09-20 10:58:00,116.29,116.29,116.16,116.225,10447.0,BX
+2023-09-20 10:57:00,116.38,116.38,116.29,116.33,15796.0,BX
+2023-09-20 10:56:00,116.265,116.39,116.263,116.39,7012.0,BX
+2023-09-20 10:55:00,116.19,116.265,116.19,116.265,14251.0,BX
+2023-09-20 10:54:00,116.125,116.18,116.11,116.16,9970.0,BX
+2023-09-20 10:53:00,116.08,116.14,116.08,116.125,11794.0,BX
+2023-09-20 10:52:00,116.0,116.095,115.99,116.09,6778.0,BX
+2023-09-20 10:51:00,116.09,116.11,116.01,116.01,16497.0,BX
+2023-09-20 10:50:00,116.085,116.1,116.07,116.085,12260.0,BX
+2023-09-20 10:49:00,116.11,116.145,116.09,116.09,7648.0,BX
+2023-09-20 10:48:00,116.11,116.13,116.09,116.13,4642.0,BX
+2023-09-20 10:47:00,116.09,116.12,116.077,116.12,6555.0,BX
+2023-09-20 10:46:00,116.14,116.14,116.05,116.09,13992.0,BX
+2023-09-20 10:45:00,116.14,116.15,116.07,116.15,9135.0,BX
+2023-09-20 10:44:00,116.12,116.16,116.1,116.155,9008.0,BX
+2023-09-20 10:43:00,116.15,116.15,116.1,116.13,12527.0,BX
+2023-09-20 10:42:00,116.195,116.195,116.165,116.165,4291.0,BX
+2023-09-20 10:41:00,116.215,116.222,116.18,116.18,4249.0,BX
+2023-09-20 10:40:00,116.325,116.325,116.214,116.23,11789.0,BX
+2023-09-20 10:39:00,116.36,116.36,116.32,116.32,7521.0,BX
+2023-09-20 10:38:00,116.38,116.41,116.35,116.36,5913.0,BX
+2023-09-20 10:37:00,116.43,116.43,116.36,116.365,4472.0,BX
+2023-09-20 10:36:00,116.505,116.505,116.32,116.43,13374.0,BX
+2023-09-20 10:35:00,116.6,116.6,116.51,116.52,8524.0,BX
+2023-09-20 10:34:00,116.58,116.64,116.57,116.592,11829.0,BX
+2023-09-20 10:33:00,116.52,116.57,116.49,116.57,8675.0,BX
+2023-09-20 10:32:00,116.52,116.53,116.49,116.515,16502.0,BX
+2023-09-20 10:31:00,116.46,116.55,116.454,116.52,9012.0,BX
+2023-09-20 10:30:00,116.44,116.495,116.41,116.47,6616.0,BX
+2023-09-20 10:29:00,116.483,116.52,116.39,116.44,24729.0,BX
+2023-09-20 10:28:00,116.362,116.48,116.362,116.473,12079.0,BX
+2023-09-20 10:27:00,116.28,116.37,116.26,116.36,15603.0,BX
+2023-09-20 10:26:00,116.38,116.39,116.268,116.28,9905.0,BX
+2023-09-20 10:25:00,116.36,116.4,116.35,116.38,5631.0,BX
+2023-09-20 10:24:00,116.355,116.365,116.34,116.36,6612.0,BX
+2023-09-20 10:23:00,116.37,116.38,116.3,116.355,6904.0,BX
+2023-09-20 10:22:00,116.3,116.36,116.293,116.36,10562.0,BX
+2023-09-20 10:21:00,116.245,116.31,116.23,116.3,22457.0,BX
+2023-09-20 10:20:00,116.21,116.26,116.21,116.24,8003.0,BX
+2023-09-20 10:19:00,116.245,116.26,116.17,116.2,7618.0,BX
+2023-09-20 10:18:00,116.24,116.26,116.2,116.25,14035.0,BX
+2023-09-20 10:17:00,116.25,116.26,116.19,116.19,7415.0,BX
+2023-09-20 10:16:00,116.4,116.4,116.24,116.25,11136.0,BX
+2023-09-20 10:15:00,116.41,116.41,116.34,116.4,11118.0,BX
+2023-09-20 10:14:00,116.33,116.38,116.3,116.38,9865.0,BX
+2023-09-20 10:13:00,116.365,116.365,116.31,116.32,8539.0,BX
+2023-09-20 10:12:00,116.35,116.37,116.33,116.37,5829.0,BX
+2023-09-20 10:11:00,116.35,116.4,116.26,116.32,14901.0,BX
+2023-09-20 10:10:00,116.265,116.34,116.25,116.332,5076.0,BX
+2023-09-20 10:09:00,116.31,116.32,116.25,116.265,9160.0,BX
+2023-09-20 10:08:00,116.125,116.295,116.125,116.295,7626.0,BX
+2023-09-20 10:07:00,116.12,116.145,116.12,116.13,2387.0,BX
+2023-09-20 10:06:00,116.16,116.175,116.09,116.105,9487.0,BX
+2023-09-20 10:05:00,116.3,116.31,116.14,116.16,8802.0,BX
+2023-09-20 10:04:00,116.36,116.41,116.27,116.29,18255.0,BX
+2023-09-20 10:03:00,116.355,116.38,116.29,116.35,15167.0,BX
+2023-09-20 10:02:00,116.37,116.4,116.31,116.35,11446.0,BX
+2023-09-20 10:01:00,116.229,116.37,116.229,116.365,4694.0,BX
+2023-09-20 10:00:00,116.25,116.315,116.15,116.19,16025.0,BX
+2023-09-20 09:59:00,116.258,116.28,116.21,116.22,8191.0,BX
+2023-09-20 09:58:00,116.16,116.27,116.11,116.255,14248.0,BX
+2023-09-20 09:57:00,116.13,116.16,116.055,116.15,6517.0,BX
+2023-09-20 09:56:00,115.99,116.11,115.96,116.1,7799.0,BX
+2023-09-20 09:55:00,115.925,115.975,115.8,115.97,10612.0,BX
+2023-09-20 09:54:00,116.15,116.15,115.88,115.9,14591.0,BX
+2023-09-20 09:53:00,116.37,116.375,116.16,116.16,16796.0,BX
+2023-09-20 09:52:00,116.315,116.37,116.29,116.37,6239.0,BX
+2023-09-20 09:51:00,116.155,116.32,116.141,116.32,14334.0,BX
+2023-09-20 09:50:00,115.92,116.2,115.92,116.175,26158.0,BX
+2023-09-20 09:49:00,115.79,115.915,115.75,115.915,12923.0,BX
+2023-09-20 09:48:00,115.77,115.805,115.7,115.796,8093.0,BX
+2023-09-20 09:47:00,115.683,115.79,115.67,115.79,23853.0,BX
+2023-09-20 09:46:00,115.72,115.73,115.64,115.7,8903.0,BX
+2023-09-20 09:45:00,115.63,115.72,115.63,115.68,8458.0,BX
+2023-09-20 09:44:00,115.51,115.619,115.48,115.62,8412.0,BX
+2023-09-20 09:43:00,115.475,115.52,115.45,115.49,15717.0,BX
+2023-09-20 09:42:00,115.64,115.64,115.46,115.48,22598.0,BX
+2023-09-20 09:41:00,115.65,115.68,115.6,115.6,3235.0,BX
+2023-09-20 09:40:00,115.52,115.625,115.47,115.625,6273.0,BX
+2023-09-20 09:39:00,115.57,115.575,115.45,115.5,5801.0,BX
+2023-09-20 09:38:00,115.51,115.57,115.49,115.57,7538.0,BX
+2023-09-20 09:37:00,115.65,115.67,115.475,115.51,5107.0,BX
+2023-09-20 09:36:00,115.499,115.641,115.495,115.641,8917.0,BX
+2023-09-20 09:35:00,115.63,115.66,115.45,115.45,16051.0,BX
+2023-09-20 09:34:00,115.625,115.67,115.55,115.59,5965.0,BX
+2023-09-20 09:33:00,115.47,115.72,115.46,115.62,56560.0,BX
+2023-09-20 09:32:00,115.4,115.485,115.4,115.485,1072.0,BX
+2023-09-20 09:31:00,115.4,115.4,115.4,115.4,103.0,BX
+2023-09-20 09:30:00,115.57,115.6,115.43,115.43,5142.0,BX
+2023-09-20 09:29:00,115.6,115.6,115.6,115.6,3.0,BX
+2023-09-20 09:24:00,115.65,115.65,115.65,115.65,1.0,BX
+2023-09-20 09:22:00,115.78,115.78,115.66,115.66,2.0,BX
+2023-09-20 09:21:00,115.38,115.57,115.32,115.38,199.0,BX
+2023-09-20 09:17:00,116.0,116.0,116.0,116.0,10.0,BX
+2023-09-20 09:11:00,115.81,115.81,115.81,115.81,1.0,BX
+2023-09-20 09:07:00,116.0,116.0,116.0,116.0,1.0,BX
+2023-09-20 09:04:00,115.85,115.85,115.85,115.85,2.0,BX
+2023-09-20 09:03:00,115.81,115.81,115.81,115.81,4.0,BX
+2023-09-20 08:59:00,115.6,116.0,115.6,115.6,857.0,BX
+2023-09-20 08:56:00,115.84,115.84,115.84,115.84,1.0,BX
+2023-09-20 08:53:00,115.84,115.84,115.84,115.84,1.0,BX
+2023-09-20 08:39:00,115.84,115.84,115.33,115.33,13.0,BX
+2023-09-20 08:36:00,115.84,115.84,115.84,115.84,3.0,BX
+2023-09-20 08:32:00,115.59,115.59,115.59,115.59,5.0,BX
+2023-09-20 08:29:00,115.55,115.55,115.55,115.55,64.0,BX
+2023-09-20 08:28:00,115.55,115.55,115.55,115.55,68.0,BX
+2023-09-20 08:27:00,115.23,115.23,115.23,115.23,1.0,BX
+2023-09-20 08:26:00,115.55,115.55,115.55,115.55,2.0,BX
+2023-09-20 08:20:00,115.55,115.55,115.55,115.55,1.0,BX
+2023-09-20 08:11:00,115.62,115.62,115.5,115.55,45.0,BX
+2023-09-20 08:05:00,115.5,115.5,115.5,115.5,5.0,BX
+2023-09-20 08:03:00,115.12,115.12,115.12,115.12,1.0,BX
+2023-09-20 08:02:00,115.12,115.12,115.11,115.12,5.0,BX
+2023-09-20 08:00:00,115.29,115.62,115.12,115.12,111.0,BX
+2023-09-20 07:00:00,115.16,115.16,115.16,115.16,90.0,BX
+2023-09-20 04:01:00,114.05,114.05,114.05,114.05,10.0,BX
+2023-09-19 19:59:00,114.69,114.98,114.69,114.98,2.0,BX
+2023-09-19 19:24:00,115.2,115.2,115.2,115.2,2.0,BX
+2023-09-19 19:09:00,115.0,115.0,115.0,115.0,7.0,BX
+2023-09-19 19:02:00,115.0,115.0,115.0,115.0,4.0,BX
+2023-09-19 19:00:00,115.12,115.12,115.12,115.12,550244.0,BX
+2023-09-19 18:49:00,115.19,115.19,115.19,115.19,1.0,BX
+2023-09-19 18:40:00,115.0,115.0,115.0,115.0,1.0,BX
+2023-09-19 18:34:00,114.565,114.565,114.565,114.565,500.0,BX
+2023-09-19 18:30:00,115.12,115.12,115.12,115.12,550244.0,BX
+2023-09-19 18:29:00,115.0,115.0,115.0,115.0,3.0,BX
+2023-09-19 18:13:00,115.0,115.0,115.0,115.0,12.0,BX
+2023-09-19 18:09:00,115.0,115.0,115.0,115.0,41.0,BX
+2023-09-19 17:46:00,115.0,115.0,115.0,115.0,60.0,BX
+2023-09-19 17:41:00,115.19,115.19,115.19,115.19,2.0,BX
+2023-09-19 17:36:00,115.2,115.2,115.0,115.0,1041.0,BX
+2023-09-19 17:33:00,115.2,115.2,115.2,115.2,2.0,BX
+2023-09-19 17:32:00,114.71,114.71,114.71,114.71,2.0,BX
+2023-09-19 17:30:00,115.0,115.0,115.0,115.0,10.0,BX
+2023-09-19 17:23:00,115.2,115.2,114.71,114.71,64.0,BX
+2023-09-19 17:21:00,115.2,115.2,115.2,115.2,2.0,BX
+2023-09-19 17:09:00,115.2,115.2,115.2,115.2,1.0,BX
+2023-09-19 17:08:00,115.2,115.2,115.2,115.2,2.0,BX
+2023-09-19 16:53:00,115.25,115.25,115.25,115.25,1.0,BX
+2023-09-19 16:49:00,115.84,115.84,115.26,115.26,13.0,BX
+2023-09-19 16:48:00,115.3,115.3,115.3,115.3,1.0,BX
+2023-09-19 16:46:00,115.24,115.25,115.24,115.25,7.0,BX
+2023-09-19 16:35:00,115.35,115.35,115.35,115.35,90.0,BX
+2023-09-19 16:34:00,115.344,115.36,115.32,115.35,1723.0,BX
+2023-09-19 16:30:00,115.414,115.414,115.414,115.414,17.0,BX
+2023-09-19 16:27:00,115.33,115.33,115.33,115.33,5.0,BX
+2023-09-19 16:26:00,115.17,115.33,115.17,115.33,22.0,BX
+2023-09-19 16:22:00,115.18,115.18,115.18,115.18,2.0,BX
+2023-09-19 16:15:00,114.71,115.0,114.71,115.0,51.0,BX
+2023-09-19 16:10:00,115.12,115.12,115.12,115.12,550625.0,BX
+2023-09-19 16:07:00,115.33,115.33,115.33,115.33,1.0,BX
+2023-09-19 16:05:00,115.84,115.84,115.84,115.84,3.0,BX
+2023-09-19 16:04:00,115.12,115.12,115.12,115.12,476.0,BX
+2023-09-19 16:02:00,115.23,115.29,115.23,115.29,58.0,BX
+2023-09-19 16:01:00,115.12,115.12,115.12,115.12,37110.0,BX
+2023-09-19 16:00:00,115.12,115.16,115.12,115.12,1126324.0,BX
+2023-09-19 15:59:00,115.2,115.2,115.1,115.16,124318.0,BX
+2023-09-19 15:58:00,115.145,115.2,115.143,115.195,61262.0,BX
+2023-09-19 15:57:00,115.143,115.22,115.14,115.15,68428.0,BX
+2023-09-19 15:56:00,115.2,115.22,115.14,115.143,49265.0,BX
+2023-09-19 15:55:00,115.165,115.22,115.13,115.21,49304.0,BX
+2023-09-19 15:54:00,115.2,115.215,115.16,115.165,40073.0,BX
+2023-09-19 15:53:00,115.18,115.22,115.172,115.2,29030.0,BX
+2023-09-19 15:52:00,115.21,115.21,115.14,115.19,42365.0,BX
+2023-09-19 15:51:00,115.28,115.3,115.19,115.2,45119.0,BX
+2023-09-19 15:50:00,115.2,115.36,115.2,115.285,35714.0,BX
+2023-09-19 15:49:00,115.22,115.25,115.18,115.19,22829.0,BX
+2023-09-19 15:48:00,115.215,115.23,115.18,115.215,21408.0,BX
+2023-09-19 15:47:00,115.155,115.215,115.15,115.215,21838.0,BX
+2023-09-19 15:46:00,115.2,115.21,115.16,115.165,33634.0,BX
+2023-09-19 15:45:00,115.07,115.195,115.07,115.18,29024.0,BX
+2023-09-19 15:44:00,115.065,115.095,115.06,115.07,20151.0,BX
+2023-09-19 15:43:00,115.04,115.07,115.03,115.06,10496.0,BX
+2023-09-19 15:42:00,115.07,115.085,115.035,115.04,14922.0,BX
+2023-09-19 15:41:00,115.1,115.12,115.05,115.065,16011.0,BX
+2023-09-19 15:40:00,115.03,115.09,115.03,115.09,14361.0,BX
+2023-09-19 15:39:00,114.99,115.04,114.98,115.04,12934.0,BX
+2023-09-19 15:38:00,114.955,115.0,114.955,114.989,16600.0,BX
+2023-09-19 15:37:00,114.94,114.97,114.91,114.97,20249.0,BX
+2023-09-19 15:36:00,114.94,115.0,114.93,114.94,27418.0,BX
+2023-09-19 15:35:00,114.96,114.96,114.89,114.935,19700.0,BX
+2023-09-19 15:34:00,114.92,114.97,114.904,114.952,10052.0,BX
+2023-09-19 15:33:00,114.91,114.98,114.905,114.92,11956.0,BX
+2023-09-19 15:32:00,114.99,115.01,114.9,114.92,28024.0,BX
+2023-09-19 15:31:00,115.04,115.05,114.97,114.975,17457.0,BX
+2023-09-19 15:30:00,115.11,115.12,115.05,115.06,10269.0,BX
+2023-09-19 15:29:00,115.11,115.14,115.08,115.11,12343.0,BX
+2023-09-19 15:28:00,115.03,115.15,115.03,115.1,19911.0,BX
+2023-09-19 15:27:00,114.98,115.04,114.98,115.03,11440.0,BX
+2023-09-19 15:26:00,114.95,114.99,114.95,114.98,6403.0,BX
+2023-09-19 15:25:00,115.0,115.01,114.95,114.95,12211.0,BX
+2023-09-19 15:24:00,115.0,115.02,114.99,115.0,8260.0,BX
+2023-09-19 15:23:00,114.99,115.02,114.98,114.985,14168.0,BX
+2023-09-19 15:22:00,115.01,115.03,114.98,114.98,8361.0,BX
+2023-09-19 15:21:00,114.94,115.01,114.93,115.01,10635.0,BX
+2023-09-19 15:20:00,114.93,114.935,114.9,114.935,12628.0,BX
+2023-09-19 15:19:00,114.93,114.96,114.92,114.95,9066.0,BX
+2023-09-19 15:18:00,114.94,114.96,114.92,114.96,7853.0,BX
+2023-09-19 15:17:00,114.98,114.985,114.93,114.93,11063.0,BX
+2023-09-19 15:16:00,114.98,115.01,114.96,115.0,28226.0,BX
+2023-09-19 15:15:00,114.98,114.985,114.95,114.97,21070.0,BX
+2023-09-19 15:14:00,114.965,115.0,114.96,114.97,7033.0,BX
+2023-09-19 15:13:00,114.97,114.98,114.955,114.97,7165.0,BX
+2023-09-19 15:12:00,114.96,114.99,114.95,114.975,11870.0,BX
+2023-09-19 15:11:00,114.98,114.98,114.95,114.97,12664.0,BX
+2023-09-19 15:10:00,114.99,115.01,114.98,114.99,9487.0,BX
+2023-09-19 15:09:00,114.96,115.03,114.96,114.992,9320.0,BX
+2023-09-19 15:08:00,114.97,115.0,114.95,114.96,7914.0,BX
+2023-09-19 15:07:00,114.98,115.02,114.97,114.97,9430.0,BX
+2023-09-19 15:06:00,115.04,115.05,114.953,114.98,16013.0,BX
+2023-09-19 15:05:00,115.015,115.03,115.0,115.03,4526.0,BX
+2023-09-19 15:04:00,115.013,115.02,114.99,115.01,13758.0,BX
+2023-09-19 15:03:00,114.94,115.01,114.935,115.0,11414.0,BX
+2023-09-19 15:02:00,114.94,114.96,114.91,114.96,6272.0,BX
+2023-09-19 15:01:00,114.92,114.96,114.89,114.96,6277.0,BX
+2023-09-19 15:00:00,114.935,114.96,114.85,114.915,13655.0,BX
+2023-09-19 14:59:00,115.0,115.0,114.93,114.94,8881.0,BX
+2023-09-19 14:58:00,114.99,115.01,114.925,115.0,12488.0,BX
+2023-09-19 14:57:00,115.09,115.106,115.01,115.01,12608.0,BX
+2023-09-19 14:56:00,115.16,115.18,115.1,115.11,10312.0,BX
+2023-09-19 14:55:00,115.235,115.24,115.15,115.165,13208.0,BX
+2023-09-19 14:54:00,115.24,115.25,115.17,115.24,21444.0,BX
+2023-09-19 14:53:00,115.28,115.29,115.24,115.24,10851.0,BX
+2023-09-19 14:52:00,115.22,115.28,115.22,115.28,10288.0,BX
+2023-09-19 14:51:00,115.35,115.36,115.215,115.23,27283.0,BX
+2023-09-19 14:50:00,115.43,115.44,115.35,115.36,22885.0,BX
+2023-09-19 14:49:00,115.39,115.49,115.37,115.42,28612.0,BX
+2023-09-19 14:48:00,115.343,115.4,115.343,115.39,11553.0,BX
+2023-09-19 14:47:00,115.356,115.39,115.34,115.345,8843.0,BX
+2023-09-19 14:46:00,115.4,115.41,115.317,115.35,22050.0,BX
+2023-09-19 14:45:00,115.45,115.46,115.37,115.41,17865.0,BX
+2023-09-19 14:44:00,115.45,115.45,115.428,115.44,5053.0,BX
+2023-09-19 14:43:00,115.43,115.48,115.41,115.45,11569.0,BX
+2023-09-19 14:42:00,115.48,115.48,115.42,115.43,14962.0,BX
+2023-09-19 14:41:00,115.49,115.5,115.46,115.465,9011.0,BX
+2023-09-19 14:40:00,115.45,115.52,115.42,115.48,24831.0,BX
+2023-09-19 14:39:00,115.39,115.48,115.39,115.45,34839.0,BX
+2023-09-19 14:38:00,115.45,115.46,115.34,115.388,8946.0,BX
+2023-09-19 14:37:00,115.3,115.45,115.29,115.45,18597.0,BX
+2023-09-19 14:36:00,115.18,115.32,115.179,115.28,18494.0,BX
+2023-09-19 14:35:00,115.1,115.23,115.1,115.19,26043.0,BX
+2023-09-19 14:34:00,115.065,115.09,115.053,115.09,5361.0,BX
+2023-09-19 14:33:00,115.07,115.1,115.04,115.06,4363.0,BX
+2023-09-19 14:32:00,115.08,115.1,115.04,115.05,19390.0,BX
+2023-09-19 14:31:00,115.065,115.11,115.06,115.07,6787.0,BX
+2023-09-19 14:30:00,115.03,115.065,115.03,115.065,6360.0,BX
+2023-09-19 14:29:00,115.08,115.08,115.01,115.02,8407.0,BX
+2023-09-19 14:28:00,115.06,115.08,115.015,115.08,20303.0,BX
+2023-09-19 14:27:00,115.1,115.1,115.05,115.07,7085.0,BX
+2023-09-19 14:26:00,115.01,115.095,115.01,115.085,10913.0,BX
+2023-09-19 14:25:00,115.0,115.02,115.0,115.02,3332.0,BX
+2023-09-19 14:24:00,115.0,115.0,114.98,114.985,5008.0,BX
+2023-09-19 14:23:00,115.0,115.02,114.99,115.005,5887.0,BX
+2023-09-19 14:22:00,115.005,115.01,114.98,114.99,5819.0,BX
+2023-09-19 14:21:00,114.99,115.0,114.97,115.0,5670.0,BX
+2023-09-19 14:20:00,115.03,115.065,114.98,115.0,9989.0,BX
+2023-09-19 14:19:00,114.99,115.04,114.99,115.03,9962.0,BX
+2023-09-19 14:18:00,115.0,115.0,114.96,114.99,7576.0,BX
+2023-09-19 14:17:00,114.94,115.0,114.94,115.0,5707.0,BX
+2023-09-19 14:16:00,114.97,114.97,114.93,114.94,6129.0,BX
+2023-09-19 14:15:00,115.04,115.044,114.96,114.963,17849.0,BX
+2023-09-19 14:14:00,115.07,115.09,115.04,115.04,4223.0,BX
+2023-09-19 14:13:00,115.09,115.09,115.02,115.06,7846.0,BX
+2023-09-19 14:12:00,115.08,115.12,115.08,115.1,4463.0,BX
+2023-09-19 14:11:00,115.09,115.09,115.05,115.08,13142.0,BX
+2023-09-19 14:10:00,115.04,115.11,115.04,115.09,17834.0,BX
+2023-09-19 14:09:00,115.07,115.09,115.0,115.03,11532.0,BX
+2023-09-19 14:08:00,114.98,115.19,114.98,115.075,45564.0,BX
+2023-09-19 14:07:00,114.87,115.05,114.865,114.983,40737.0,BX
+2023-09-19 14:06:00,114.86,114.86,114.82,114.847,9036.0,BX
+2023-09-19 14:05:00,114.86,114.86,114.825,114.84,10007.0,BX
+2023-09-19 14:04:00,114.8,114.865,114.8,114.85,5522.0,BX
+2023-09-19 14:03:00,114.92,114.92,114.81,114.82,7322.0,BX
+2023-09-19 14:02:00,114.895,114.95,114.88,114.92,18939.0,BX
+2023-09-19 14:01:00,114.945,114.99,114.875,114.9,19672.0,BX
+2023-09-19 14:00:00,114.97,115.015,114.93,114.95,15655.0,BX
+2023-09-19 13:59:00,114.96,114.97,114.94,114.965,3913.0,BX
+2023-09-19 13:58:00,114.93,114.965,114.915,114.95,5595.0,BX
+2023-09-19 13:57:00,114.885,114.94,114.87,114.91,6635.0,BX
+2023-09-19 13:56:00,114.97,114.97,114.88,114.89,9015.0,BX
+2023-09-19 13:55:00,115.05,115.05,114.965,114.98,10558.0,BX
+2023-09-19 13:54:00,115.02,115.05,115.0,115.032,4517.0,BX
+2023-09-19 13:53:00,115.03,115.04,114.99,115.03,6728.0,BX
+2023-09-19 13:52:00,115.03,115.035,114.96,115.03,15544.0,BX
+2023-09-19 13:51:00,115.14,115.14,115.035,115.035,12105.0,BX
+2023-09-19 13:50:00,115.05,115.14,115.05,115.14,23662.0,BX
+2023-09-19 13:49:00,114.97,115.09,114.97,115.05,30606.0,BX
+2023-09-19 13:48:00,115.0,115.0,114.965,114.98,4940.0,BX
+2023-09-19 13:47:00,114.965,115.01,114.96,114.992,21357.0,BX
+2023-09-19 13:46:00,114.95,114.97,114.91,114.967,9674.0,BX
+2023-09-19 13:45:00,114.84,114.95,114.84,114.95,10631.0,BX
+2023-09-19 13:44:00,114.83,114.85,114.82,114.83,8507.0,BX
+2023-09-19 13:43:00,114.83,114.845,114.81,114.83,5829.0,BX
+2023-09-19 13:42:00,114.845,114.86,114.83,114.83,4523.0,BX
+2023-09-19 13:41:00,114.86,114.86,114.835,114.84,5608.0,BX
+2023-09-19 13:40:00,114.93,114.95,114.88,114.88,13883.0,BX
+2023-09-19 13:39:00,114.92,114.932,114.9,114.91,7758.0,BX
+2023-09-19 13:38:00,114.88,114.935,114.86,114.935,13685.0,BX
+2023-09-19 13:37:00,114.89,114.89,114.86,114.88,8892.0,BX
+2023-09-19 13:36:00,114.84,114.88,114.83,114.88,7229.0,BX
+2023-09-19 13:35:00,114.89,114.9,114.84,114.84,12717.0,BX
+2023-09-19 13:34:00,114.92,114.92,114.9,114.9,2639.0,BX
+2023-09-19 13:33:00,114.94,114.94,114.87,114.89,6778.0,BX
+2023-09-19 13:32:00,114.91,114.95,114.88,114.95,8656.0,BX
+2023-09-19 13:31:00,114.922,114.96,114.9,114.92,6296.0,BX
+2023-09-19 13:30:00,114.88,114.97,114.88,114.92,21022.0,BX
+2023-09-19 13:29:00,114.81,114.88,114.81,114.88,8347.0,BX
+2023-09-19 13:28:00,114.775,114.82,114.775,114.82,4362.0,BX
+2023-09-19 13:27:00,114.76,114.79,114.742,114.79,4339.0,BX
+2023-09-19 13:26:00,114.795,114.82,114.75,114.75,9688.0,BX
+2023-09-19 13:25:00,114.83,114.86,114.8,114.81,10372.0,BX
+2023-09-19 13:24:00,114.8,114.86,114.8,114.845,10926.0,BX
+2023-09-19 13:23:00,114.805,114.83,114.794,114.82,4932.0,BX
+2023-09-19 13:22:00,114.86,114.87,114.8,114.81,14671.0,BX
+2023-09-19 13:21:00,114.87,114.895,114.85,114.87,4032.0,BX
+2023-09-19 13:20:00,114.83,114.885,114.81,114.885,6592.0,BX
+2023-09-19 13:19:00,114.805,114.835,114.79,114.827,7453.0,BX
+2023-09-19 13:18:00,114.82,114.83,114.78,114.805,5850.0,BX
+2023-09-19 13:17:00,114.81,114.84,114.8,114.805,6694.0,BX
+2023-09-19 13:16:00,114.7,114.81,114.7,114.79,5657.0,BX
+2023-09-19 13:15:00,114.655,114.72,114.655,114.7,4503.0,BX
+2023-09-19 13:14:00,114.7,114.7,114.64,114.65,4372.0,BX
+2023-09-19 13:13:00,114.59,114.72,114.59,114.68,8089.0,BX
+2023-09-19 13:12:00,114.715,114.73,114.6,114.6,9433.0,BX
+2023-09-19 13:11:00,114.73,114.75,114.7,114.73,9034.0,BX
+2023-09-19 13:10:00,114.69,114.73,114.68,114.715,8333.0,BX
+2023-09-19 13:09:00,114.7,114.72,114.69,114.69,1818.0,BX
+2023-09-19 13:08:00,114.67,114.69,114.65,114.69,5781.0,BX
+2023-09-19 13:07:00,114.66,114.68,114.64,114.655,3102.0,BX
+2023-09-19 13:06:00,114.63,114.665,114.62,114.64,9510.0,BX
+2023-09-19 13:05:00,114.59,114.63,114.575,114.6,10420.0,BX
+2023-09-19 13:04:00,114.545,114.59,114.53,114.59,5542.0,BX
+2023-09-19 13:03:00,114.545,114.6,114.54,114.55,11183.0,BX
+2023-09-19 13:02:00,114.47,114.55,114.47,114.55,4362.0,BX
+2023-09-19 13:01:00,114.42,114.53,114.42,114.46,8894.0,BX
+2023-09-19 13:00:00,114.38,114.41,114.37,114.41,6688.0,BX
+2023-09-19 12:59:00,114.3,114.38,114.3,114.38,5064.0,BX
+2023-09-19 12:58:00,114.3,114.38,114.251,114.35,20953.0,BX
+2023-09-19 12:57:00,114.3,114.31,114.28,114.308,3334.0,BX
+2023-09-19 12:56:00,114.31,114.33,114.25,114.28,8064.0,BX
+2023-09-19 12:55:00,114.23,114.3,114.215,114.3,4107.0,BX
+2023-09-19 12:54:00,114.2,114.26,114.19,114.26,37893.0,BX
+2023-09-19 12:53:00,114.135,114.2,114.135,114.2,3791.0,BX
+2023-09-19 12:52:00,114.06,114.15,114.06,114.13,7708.0,BX
+2023-09-19 12:51:00,114.11,114.11,114.06,114.06,6857.0,BX
+2023-09-19 12:50:00,114.06,114.13,114.06,114.129,5070.0,BX
+2023-09-19 12:49:00,114.03,114.05,114.03,114.041,5616.0,BX
+2023-09-19 12:48:00,113.97,114.02,113.95,114.02,3641.0,BX
+2023-09-19 12:47:00,114.14,114.15,113.92,113.951,13732.0,BX
+2023-09-19 12:46:00,114.163,114.17,114.12,114.14,12150.0,BX
+2023-09-19 12:45:00,114.1,114.18,114.09,114.165,6420.0,BX
+2023-09-19 12:44:00,114.11,114.12,114.09,114.1,7311.0,BX
+2023-09-19 12:43:00,114.13,114.15,114.12,114.13,5260.0,BX
+2023-09-19 12:42:00,114.12,114.15,114.08,114.15,14125.0,BX
+2023-09-19 12:41:00,114.128,114.128,114.1,114.1,4481.0,BX
+2023-09-19 12:40:00,114.07,114.14,114.07,114.14,9033.0,BX
+2023-09-19 12:39:00,114.065,114.07,114.05,114.07,4909.0,BX
+2023-09-19 12:38:00,114.1,114.1,114.06,114.08,6145.0,BX
+2023-09-19 12:37:00,114.13,114.13,114.1,114.104,4097.0,BX
+2023-09-19 12:36:00,114.235,114.235,114.16,114.17,8912.0,BX
+2023-09-19 12:35:00,114.26,114.27,114.23,114.24,5947.0,BX
+2023-09-19 12:34:00,114.25,114.25,114.22,114.25,4305.0,BX
+2023-09-19 12:33:00,114.225,114.27,114.225,114.23,2961.0,BX
+2023-09-19 12:32:00,114.255,114.255,114.18,114.225,10814.0,BX
+2023-09-19 12:31:00,114.182,114.26,114.17,114.26,6919.0,BX
+2023-09-19 12:30:00,114.18,114.195,114.15,114.18,8029.0,BX
+2023-09-19 12:29:00,114.14,114.185,114.13,114.17,7576.0,BX
+2023-09-19 12:28:00,114.115,114.17,114.1,114.15,11881.0,BX
+2023-09-19 12:27:00,114.113,114.13,114.1,114.11,8458.0,BX
+2023-09-19 12:26:00,114.12,114.14,114.115,114.12,6671.0,BX
+2023-09-19 12:25:00,114.09,114.14,114.08,114.11,6789.0,BX
+2023-09-19 12:24:00,114.11,114.11,114.06,114.09,6796.0,BX
+2023-09-19 12:23:00,114.08,114.11,114.04,114.1,16967.0,BX
+2023-09-19 12:22:00,114.09,114.09,114.065,114.07,1873.0,BX
+2023-09-19 12:21:00,114.2,114.2,114.08,114.1,12614.0,BX
+2023-09-19 12:20:00,114.155,114.21,114.15,114.17,5227.0,BX
+2023-09-19 12:19:00,114.11,114.155,114.09,114.155,6231.0,BX
+2023-09-19 12:18:00,114.125,114.17,114.11,114.13,7302.0,BX
+2023-09-19 12:17:00,114.08,114.15,114.08,114.12,9237.0,BX
+2023-09-19 12:16:00,114.18,114.185,114.07,114.07,8843.0,BX
+2023-09-19 12:15:00,114.26,114.29,114.18,114.18,10684.0,BX
+2023-09-19 12:14:00,114.14,114.25,114.14,114.25,4521.0,BX
+2023-09-19 12:13:00,114.09,114.16,114.09,114.14,7988.0,BX
+2023-09-19 12:12:00,114.05,114.125,114.05,114.08,10596.0,BX
+2023-09-19 12:11:00,114.125,114.14,114.05,114.05,8200.0,BX
+2023-09-19 12:10:00,114.175,114.175,114.11,114.11,3591.0,BX
+2023-09-19 12:09:00,114.08,114.17,114.05,114.17,10498.0,BX
+2023-09-19 12:08:00,114.17,114.18,114.06,114.07,17708.0,BX
+2023-09-19 12:07:00,114.275,114.275,114.16,114.19,10860.0,BX
+2023-09-19 12:06:00,114.2,114.28,114.2,114.26,3817.0,BX
+2023-09-19 12:05:00,114.29,114.33,114.23,114.23,12481.0,BX
+2023-09-19 12:04:00,114.28,114.31,114.27,114.28,4971.0,BX
+2023-09-19 12:03:00,114.25,114.3,114.23,114.29,4301.0,BX
+2023-09-19 12:02:00,114.4,114.4,114.25,114.25,12152.0,BX
+2023-09-19 12:01:00,114.455,114.47,114.4,114.44,9535.0,BX
+2023-09-19 12:00:00,114.43,114.478,114.42,114.45,4513.0,BX
+2023-09-19 11:59:00,114.37,114.49,114.37,114.44,5975.0,BX
+2023-09-19 11:58:00,114.405,114.43,114.36,114.43,6732.0,BX
+2023-09-19 11:57:00,114.36,114.42,114.35,114.405,7398.0,BX
+2023-09-19 11:56:00,114.29,114.36,114.29,114.345,6737.0,BX
+2023-09-19 11:55:00,114.365,114.365,114.285,114.3,9961.0,BX
+2023-09-19 11:54:00,114.33,114.38,114.33,114.37,3417.0,BX
+2023-09-19 11:53:00,114.37,114.395,114.3,114.32,5501.0,BX
+2023-09-19 11:52:00,114.235,114.38,114.235,114.38,9168.0,BX
+2023-09-19 11:51:00,114.33,114.33,114.22,114.224,12298.0,BX
+2023-09-19 11:50:00,114.37,114.37,114.3,114.3,11103.0,BX
+2023-09-19 11:49:00,114.37,114.398,114.36,114.37,7999.0,BX
+2023-09-19 11:48:00,114.24,114.4,114.23,114.36,21567.0,BX
+2023-09-19 11:47:00,114.25,114.25,114.21,114.23,10510.0,BX
+2023-09-19 11:46:00,114.28,114.28,114.25,114.265,6584.0,BX
+2023-09-19 11:45:00,114.31,114.33,114.27,114.29,3905.0,BX
+2023-09-19 11:44:00,114.37,114.4,114.326,114.326,8614.0,BX
+2023-09-19 11:43:00,114.4,114.405,114.37,114.38,8556.0,BX
+2023-09-19 11:42:00,114.38,114.41,114.38,114.4,8271.0,BX
+2023-09-19 11:41:00,114.53,114.555,114.38,114.39,13050.0,BX
+2023-09-19 11:40:00,114.5,114.53,114.46,114.5,10494.0,BX
+2023-09-19 11:39:00,114.49,114.53,114.48,114.51,3437.0,BX
+2023-09-19 11:38:00,114.53,114.55,114.475,114.49,12148.0,BX
+2023-09-19 11:37:00,114.51,114.53,114.48,114.51,5077.0,BX
+2023-09-19 11:36:00,114.54,114.545,114.455,114.51,10213.0,BX
+2023-09-19 11:35:00,114.54,114.545,114.51,114.525,7290.0,BX
+2023-09-19 11:34:00,114.54,114.575,114.53,114.55,6751.0,BX
+2023-09-19 11:33:00,114.54,114.555,114.51,114.54,12887.0,BX
+2023-09-19 11:32:00,114.47,114.55,114.47,114.55,9548.0,BX
+2023-09-19 11:31:00,114.38,114.51,114.37,114.487,8569.0,BX
+2023-09-19 11:30:00,114.32,114.37,114.32,114.362,4309.0,BX
+2023-09-19 11:29:00,114.24,114.32,114.22,114.32,3421.0,BX
+2023-09-19 11:28:00,114.35,114.39,114.26,114.26,11722.0,BX
+2023-09-19 11:27:00,114.336,114.36,114.336,114.36,2677.0,BX
+2023-09-19 11:26:00,114.325,114.35,114.31,114.33,10661.0,BX
+2023-09-19 11:25:00,114.24,114.37,114.24,114.33,10791.0,BX
+2023-09-19 11:24:00,114.2,114.25,114.2,114.22,18563.0,BX
+2023-09-19 11:23:00,114.33,114.35,114.09,114.2,20474.0,BX
+2023-09-19 11:22:00,114.3,114.35,114.3,114.31,4359.0,BX
+2023-09-19 11:21:00,114.3,114.35,114.28,114.305,13316.0,BX
+2023-09-19 11:20:00,114.094,114.31,114.09,114.26,20972.0,BX
+2023-09-19 11:19:00,114.13,114.17,114.1,114.1,11742.0,BX
+2023-09-19 11:18:00,114.02,114.16,114.02,114.125,10199.0,BX
+2023-09-19 11:17:00,114.19,114.21,114.03,114.045,17842.0,BX
+2023-09-19 11:16:00,114.24,114.24,114.17,114.21,10055.0,BX
+2023-09-19 11:15:00,114.346,114.35,114.231,114.231,9688.0,BX
+2023-09-19 11:14:00,114.335,114.35,114.25,114.32,6198.0,BX
+2023-09-19 11:13:00,114.463,114.462,114.33,114.33,17670.0,BX
+2023-09-19 11:12:00,114.45,114.48,114.445,114.465,6184.0,BX
+2023-09-19 11:11:00,114.41,114.55,114.4,114.49,12679.0,BX
+2023-09-19 11:10:00,114.41,114.418,114.365,114.4,11357.0,BX
+2023-09-19 11:09:00,114.39,114.45,114.36,114.45,8720.0,BX
+2023-09-19 11:08:00,114.39,114.39,114.34,114.39,7419.0,BX
+2023-09-19 11:07:00,114.43,114.46,114.4,114.405,6953.0,BX
+2023-09-19 11:06:00,114.38,114.47,114.38,114.422,8468.0,BX
+2023-09-19 11:05:00,114.4,114.435,114.38,114.38,10096.0,BX
+2023-09-19 11:04:00,114.365,114.45,114.361,114.41,6517.0,BX
+2023-09-19 11:03:00,114.29,114.42,114.26,114.38,23053.0,BX
+2023-09-19 11:02:00,114.645,114.645,114.24,114.295,41753.0,BX
+2023-09-19 11:01:00,114.685,114.69,114.64,114.66,9239.0,BX
+2023-09-19 11:00:00,114.7,114.708,114.62,114.67,16213.0,BX
+2023-09-19 10:59:00,114.77,114.77,114.68,114.7,9102.0,BX
+2023-09-19 10:58:00,114.63,114.76,114.61,114.76,7833.0,BX
+2023-09-19 10:57:00,114.5,114.647,114.5,114.648,13149.0,BX
+2023-09-19 10:56:00,114.43,114.56,114.43,114.495,13870.0,BX
+2023-09-19 10:55:00,114.43,114.46,114.35,114.43,19867.0,BX
+2023-09-19 10:54:00,114.66,114.662,114.47,114.47,26395.0,BX
+2023-09-19 10:53:00,114.655,114.695,114.62,114.69,11930.0,BX
+2023-09-19 10:52:00,114.66,114.7,114.64,114.655,19794.0,BX
+2023-09-19 10:51:00,114.67,114.704,114.635,114.67,16418.0,BX
+2023-09-19 10:50:00,114.76,114.775,114.63,114.64,15672.0,BX
+2023-09-19 10:49:00,114.84,114.84,114.75,114.773,9269.0,BX
+2023-09-19 10:48:00,114.91,114.91,114.84,114.84,9479.0,BX
+2023-09-19 10:47:00,114.93,114.945,114.889,114.915,7123.0,BX
+2023-09-19 10:46:00,114.885,114.95,114.885,114.945,14849.0,BX
+2023-09-19 10:45:00,114.88,114.95,114.83,114.885,14214.0,BX
+2023-09-19 10:44:00,114.93,114.93,114.84,114.9,19349.0,BX
+2023-09-19 10:43:00,114.79,114.97,114.775,114.93,18919.0,BX
+2023-09-19 10:42:00,114.53,114.79,114.52,114.751,11087.0,BX
+2023-09-19 10:41:00,114.39,114.52,114.39,114.51,9300.0,BX
+2023-09-19 10:40:00,114.735,114.77,114.44,114.44,37301.0,BX
+2023-09-19 10:39:00,114.69,114.82,114.67,114.73,20141.0,BX
+2023-09-19 10:38:00,114.795,114.82,114.67,114.73,23518.0,BX
+2023-09-19 10:37:00,114.63,114.82,114.63,114.82,12126.0,BX
+2023-09-19 10:36:00,114.56,114.64,114.56,114.59,13221.0,BX
+2023-09-19 10:35:00,114.53,114.59,114.53,114.58,11980.0,BX
+2023-09-19 10:34:00,114.46,114.52,114.44,114.519,8726.0,BX
+2023-09-19 10:33:00,114.405,114.5,114.38,114.49,11586.0,BX
+2023-09-19 10:32:00,114.485,114.52,114.38,114.48,20515.0,BX
+2023-09-19 10:31:00,114.415,114.55,114.37,114.49,24682.0,BX
+2023-09-19 10:30:00,114.41,114.43,114.375,114.38,5456.0,BX
+2023-09-19 10:29:00,114.32,114.44,114.3,114.44,15246.0,BX
+2023-09-19 10:28:00,114.365,114.365,114.28,114.309,8370.0,BX
+2023-09-19 10:27:00,114.41,114.44,114.34,114.35,22861.0,BX
+2023-09-19 10:26:00,114.425,114.475,114.37,114.4,8282.0,BX
+2023-09-19 10:25:00,114.3,114.46,114.3,114.42,7436.0,BX
+2023-09-19 10:24:00,114.29,114.36,114.29,114.305,4833.0,BX
+2023-09-19 10:23:00,114.36,114.37,114.27,114.29,10177.0,BX
+2023-09-19 10:22:00,114.35,114.438,114.33,114.345,13196.0,BX
+2023-09-19 10:21:00,114.195,114.33,114.195,114.315,8913.0,BX
+2023-09-19 10:20:00,114.27,114.29,114.2,114.2,18256.0,BX
+2023-09-19 10:19:00,114.21,114.315,114.21,114.26,24529.0,BX
+2023-09-19 10:18:00,114.13,114.21,114.13,114.18,10172.0,BX
+2023-09-19 10:17:00,113.91,114.11,113.9,114.105,12395.0,BX
+2023-09-19 10:16:00,113.915,113.975,113.89,113.92,15508.0,BX
+2023-09-19 10:15:00,113.895,113.95,113.89,113.9,6778.0,BX
+2023-09-19 10:14:00,113.835,113.91,113.835,113.88,8097.0,BX
+2023-09-19 10:13:00,113.97,113.99,113.84,113.85,10919.0,BX
+2023-09-19 10:12:00,113.991,114.04,113.96,113.96,11240.0,BX
+2023-09-19 10:11:00,113.87,114.03,113.84,114.03,9358.0,BX
+2023-09-19 10:10:00,113.85,113.92,113.85,113.87,13517.0,BX
+2023-09-19 10:09:00,113.795,113.86,113.775,113.86,11968.0,BX
+2023-09-19 10:08:00,113.839,113.84,113.79,113.8,11942.0,BX
+2023-09-19 10:07:00,113.83,113.86,113.76,113.835,16575.0,BX
+2023-09-19 10:06:00,113.87,113.93,113.845,113.86,9389.0,BX
+2023-09-19 10:05:00,113.74,113.875,113.72,113.865,20674.0,BX
+2023-09-19 10:04:00,113.72,113.76,113.69,113.724,8677.0,BX
+2023-09-19 10:03:00,113.605,113.74,113.58,113.705,8002.0,BX
+2023-09-19 10:02:00,113.72,113.73,113.58,113.59,7720.0,BX
+2023-09-19 10:01:00,113.738,113.77,113.7,113.73,12249.0,BX
+2023-09-19 10:00:00,113.725,113.76,113.64,113.735,13575.0,BX
+2023-09-19 09:59:00,113.77,113.83,113.69,113.71,28082.0,BX
+2023-09-19 09:58:00,113.78,113.81,113.71,113.75,4313.0,BX
+2023-09-19 09:57:00,113.86,113.86,113.76,113.77,5615.0,BX
+2023-09-19 09:56:00,113.85,113.911,113.81,113.835,5038.0,BX
+2023-09-19 09:55:00,113.86,113.93,113.78,113.89,11312.0,BX
+2023-09-19 09:54:00,113.8,113.865,113.76,113.865,6206.0,BX
+2023-09-19 09:53:00,113.78,113.82,113.73,113.78,14498.0,BX
+2023-09-19 09:52:00,113.835,113.91,113.74,113.745,15978.0,BX
+2023-09-19 09:51:00,113.8,113.85,113.71,113.835,7985.0,BX
+2023-09-19 09:50:00,113.93,113.98,113.72,113.785,14817.0,BX
+2023-09-19 09:49:00,113.85,113.98,113.85,113.98,6192.0,BX
+2023-09-19 09:48:00,113.745,113.97,113.705,113.97,5819.0,BX
+2023-09-19 09:47:00,113.73,113.89,113.67,113.705,8010.0,BX
+2023-09-19 09:46:00,114.14,114.14,113.74,113.75,16011.0,BX
+2023-09-19 09:45:00,114.05,114.275,114.035,114.12,21822.0,BX
+2023-09-19 09:44:00,114.015,114.07,113.96,114.01,9601.0,BX
+2023-09-19 09:43:00,114.34,114.34,114.0,114.01,18366.0,BX
+2023-09-19 09:42:00,114.38,114.55,114.318,114.33,9212.0,BX
+2023-09-19 09:41:00,114.32,114.405,114.295,114.39,12473.0,BX
+2023-09-19 09:40:00,114.121,114.3,114.1,114.22,10942.0,BX
+2023-09-19 09:39:00,114.22,114.22,114.07,114.11,6654.0,BX
+2023-09-19 09:38:00,114.13,114.235,114.065,114.22,11945.0,BX
+2023-09-19 09:37:00,114.28,114.28,114.0,114.073,11069.0,BX
+2023-09-19 09:36:00,114.235,114.335,114.16,114.28,13809.0,BX
+2023-09-19 09:35:00,114.45,114.63,114.16,114.245,13318.0,BX
+2023-09-19 09:34:00,114.28,114.65,114.215,114.52,15497.0,BX
+2023-09-19 09:33:00,114.35,114.485,114.1,114.23,9994.0,BX
+2023-09-19 09:32:00,114.48,114.62,114.19,114.282,27463.0,BX
+2023-09-19 09:31:00,114.0,114.49,113.925,114.49,104427.0,BX
+2023-09-19 09:30:00,114.12,114.3,114.12,114.3,5443.0,BX
+2023-09-19 09:28:00,113.75,113.75,113.74,113.75,215.0,BX
+2023-09-19 09:26:00,113.88,113.88,113.74,113.74,110.0,BX
+2023-09-19 09:22:00,113.67,113.74,113.57,113.74,250.0,BX
+2023-09-19 09:19:00,113.69,113.69,113.69,113.69,2.0,BX
+2023-09-19 09:15:00,113.89,114.09,113.69,114.09,6375.0,BX
+2023-09-19 09:10:00,113.9,113.9,113.9,113.9,5.0,BX
+2023-09-19 09:09:00,113.89,113.99,113.89,113.99,14.0,BX
+2023-09-19 09:05:00,114.29,114.29,114.29,114.29,5.0,BX
+2023-09-19 09:02:00,114.0,114.3,114.0,114.3,155.0,BX
+2023-09-19 08:59:00,113.85,113.85,113.84,113.84,100.0,BX
+2023-09-19 08:57:00,113.85,113.85,113.85,113.85,200.0,BX
+2023-09-19 08:56:00,113.89,113.94,113.89,113.94,267.0,BX
+2023-09-19 08:54:00,113.79,113.79,113.79,113.79,184.0,BX
+2023-09-19 08:53:00,113.79,113.79,113.79,113.79,19.0,BX
+2023-09-19 08:52:00,113.79,113.79,113.79,113.79,50.0,BX
+2023-09-19 08:51:00,113.79,113.8,113.79,113.79,90.0,BX
+2023-09-19 08:50:00,113.9,113.9,113.9,113.9,1.0,BX
+2023-09-19 08:46:00,113.92,113.92,113.9,113.9,25.0,BX
+2023-09-19 08:43:00,113.93,114.46,113.92,114.38,45.0,BX
+2023-09-19 08:41:00,114.46,114.46,114.46,114.46,11.0,BX
+2023-09-19 08:35:00,114.6,114.6,114.6,114.6,3.0,BX
+2023-09-19 08:33:00,113.95,114.15,113.95,114.14,253.0,BX
+2023-09-19 08:28:00,114.15,114.15,114.15,114.15,25.0,BX
+2023-09-19 08:25:00,114.15,114.15,113.92,113.92,200.0,BX
+2023-09-19 08:24:00,114.15,114.15,114.15,114.15,218.0,BX
+2023-09-19 08:09:00,114.01,114.3,114.0,114.0,100.0,BX
+2023-09-19 08:03:00,114.37,114.37,114.37,114.37,1.0,BX
+2023-09-19 08:02:00,114.3,114.37,114.3,114.37,2.0,BX
+2023-09-19 08:00:00,114.37,114.7,114.37,114.7,110.0,BX
+2023-09-19 07:27:00,114.59,114.59,114.59,114.59,1.0,BX
+2023-09-19 07:26:00,114.7,114.79,114.59,114.59,4.0,BX
+2023-09-19 07:00:00,114.4,114.4,114.4,114.4,1.0,BX
+2023-09-18 19:58:00,114.5,114.5,114.5,114.5,100.0,BX
+2023-09-18 19:52:00,114.41,114.41,114.41,114.41,1.0,BX
+2023-09-18 19:46:00,114.68,114.68,114.37,114.37,21.0,BX
+2023-09-18 19:35:00,114.37,114.37,114.37,114.37,8.0,BX
+2023-09-18 19:16:00,114.42,114.42,114.4,114.4,70.0,BX
+2023-09-18 19:09:00,114.15,114.6,114.15,114.6,11.0,BX
+2023-09-18 19:04:00,114.68,114.68,114.68,114.68,2.0,BX
+2023-09-18 19:00:00,114.37,114.37,114.37,114.37,1035942.0,BX
+2023-09-18 18:52:00,114.68,114.68,114.68,114.68,25.0,BX
+2023-09-18 18:39:00,114.668,114.668,114.4,114.4,27.0,BX
+2023-09-18 18:33:00,114.51,114.76,114.5,114.5,150.0,BX
+2023-09-18 18:32:00,114.49,114.49,114.49,114.49,1.0,BX
+2023-09-18 18:30:00,114.37,114.37,114.37,114.37,1035942.0,BX
+2023-09-18 18:17:00,114.9,114.9,114.08,114.08,106.0,BX
+2023-09-18 18:16:00,115.03,115.03,115.03,115.03,100.0,BX
+2023-09-18 17:59:00,114.89,114.89,114.89,114.89,50.0,BX
+2023-09-18 17:38:00,113.78,113.78,113.78,113.78,5.0,BX
+2023-09-18 17:28:00,114.38,114.38,114.36,114.37,42.0,BX
+2023-09-18 17:26:00,114.89,114.89,114.89,114.89,1.0,BX
+2023-09-18 17:02:00,114.37,114.37,114.37,114.37,120372.0,BX
+2023-09-18 16:56:00,115.25,115.25,115.25,115.25,40.0,BX
+2023-09-18 16:54:00,114.36,114.37,114.36,114.37,2101.0,BX
+2023-09-18 16:49:00,114.37,114.37,114.37,114.37,191161.0,BX
+2023-09-18 16:47:00,114.37,114.37,114.37,114.37,25.0,BX
+2023-09-18 16:46:00,114.31,114.39,114.13,114.14,1977.0,BX
+2023-09-18 16:41:00,114.35,114.35,114.35,114.35,4.0,BX
+2023-09-18 16:34:00,114.35,114.35,114.35,114.35,50.0,BX
+2023-09-18 16:23:00,114.369,114.39,114.369,114.39,9.0,BX
+2023-09-18 16:22:00,114.39,114.39,114.39,114.39,2.0,BX
+2023-09-18 16:19:00,114.38,114.38,114.38,114.38,8.0,BX
+2023-09-18 16:12:00,114.37,114.43,114.37,114.37,215.0,BX
+2023-09-18 16:10:00,114.37,114.43,114.37,114.43,1035943.0,BX
+2023-09-18 16:06:00,114.3,114.3,114.3,114.3,1.0,BX
+2023-09-18 16:03:00,113.74,114.3,113.74,114.3,356.0,BX
+2023-09-18 16:01:00,114.37,114.37,114.37,114.37,151375.0,BX
+2023-09-18 16:00:00,114.37,114.37,114.33,114.37,2183677.0,BX
+2023-09-18 15:59:00,114.335,114.425,114.335,114.36,118206.0,BX
+2023-09-18 15:58:00,114.385,114.44,114.32,114.335,135379.0,BX
+2023-09-18 15:57:00,114.54,114.54,114.37,114.38,101328.0,BX
+2023-09-18 15:56:00,114.485,114.6,114.475,114.54,90143.0,BX
+2023-09-18 15:55:00,114.48,114.55,114.46,114.485,74152.0,BX
+2023-09-18 15:54:00,114.61,114.635,114.48,114.48,53645.0,BX
+2023-09-18 15:53:00,114.545,114.635,114.54,114.6,45915.0,BX
+2023-09-18 15:52:00,114.585,114.605,114.545,114.545,32923.0,BX
+2023-09-18 15:51:00,114.58,114.62,114.54,114.58,37033.0,BX
+2023-09-18 15:50:00,114.57,114.72,114.55,114.58,41548.0,BX
+2023-09-18 15:49:00,114.72,114.79,114.55,114.56,42617.0,BX
+2023-09-18 15:48:00,114.705,114.74,114.68,114.73,14033.0,BX
+2023-09-18 15:47:00,114.66,114.71,114.655,114.71,21329.0,BX
+2023-09-18 15:46:00,114.61,114.69,114.6,114.65,26335.0,BX
+2023-09-18 15:45:00,114.64,114.655,114.59,114.601,23606.0,BX
+2023-09-18 15:44:00,114.67,114.69,114.585,114.64,17447.0,BX
+2023-09-18 15:43:00,114.69,114.72,114.66,114.685,19782.0,BX
+2023-09-18 15:42:00,114.7,114.74,114.655,114.675,25183.0,BX
+2023-09-18 15:41:00,114.65,114.71,114.64,114.695,16276.0,BX
+2023-09-18 15:40:00,114.64,114.655,114.582,114.63,21055.0,BX
+2023-09-18 15:39:00,114.71,114.715,114.635,114.65,14512.0,BX
+2023-09-18 15:38:00,114.703,114.72,114.685,114.711,9414.0,BX
+2023-09-18 15:37:00,114.7,114.73,114.69,114.7,12880.0,BX
+2023-09-18 15:36:00,114.685,114.75,114.67,114.72,14209.0,BX
+2023-09-18 15:35:00,114.7,114.71,114.66,114.71,14177.0,BX
+2023-09-18 15:34:00,114.66,114.71,114.66,114.7,12069.0,BX
+2023-09-18 15:33:00,114.685,114.69,114.59,114.67,28559.0,BX
+2023-09-18 15:32:00,114.82,114.83,114.638,114.68,18007.0,BX
+2023-09-18 15:31:00,114.9,114.92,114.82,114.82,13888.0,BX
+2023-09-18 15:30:00,114.975,114.975,114.895,114.925,17157.0,BX
+2023-09-18 15:29:00,115.03,115.07,115.0,115.0,9682.0,BX
+2023-09-18 15:28:00,115.01,115.09,115.0,115.04,22006.0,BX
+2023-09-18 15:27:00,114.96,115.02,114.89,115.02,19905.0,BX
+2023-09-18 15:26:00,115.02,115.06,114.96,114.96,18852.0,BX
+2023-09-18 15:25:00,114.98,115.01,114.95,115.01,14549.0,BX
+2023-09-18 15:24:00,114.98,115.0,114.92,114.97,23021.0,BX
+2023-09-18 15:23:00,114.948,115.0,114.94,115.0,11186.0,BX
+2023-09-18 15:22:00,114.97,115.025,114.93,114.94,20989.0,BX
+2023-09-18 15:21:00,115.1,115.11,114.88,114.98,47959.0,BX
+2023-09-18 15:20:00,115.135,115.155,115.08,115.09,19177.0,BX
+2023-09-18 15:19:00,115.195,115.2,115.1,115.11,23177.0,BX
+2023-09-18 15:18:00,115.11,115.22,115.102,115.195,26401.0,BX
+2023-09-18 15:17:00,115.11,115.14,115.063,115.115,16979.0,BX
+2023-09-18 15:16:00,115.13,115.135,115.1,115.11,27677.0,BX
+2023-09-18 15:15:00,115.07,115.13,115.03,115.13,14270.0,BX
+2023-09-18 15:14:00,115.04,115.095,115.01,115.05,16717.0,BX
+2023-09-18 15:13:00,115.0,115.03,115.0,115.03,9509.0,BX
+2023-09-18 15:12:00,115.04,115.05,114.97,114.99,17489.0,BX
+2023-09-18 15:11:00,114.98,115.06,114.975,115.03,31065.0,BX
+2023-09-18 15:10:00,114.93,114.985,114.93,114.975,12486.0,BX
+2023-09-18 15:09:00,114.941,114.95,114.9,114.92,16626.0,BX
+2023-09-18 15:08:00,114.94,114.96,114.93,114.95,19676.0,BX
+2023-09-18 15:07:00,114.89,114.93,114.89,114.93,17711.0,BX
+2023-09-18 15:06:00,114.9,114.93,114.845,114.87,19066.0,BX
+2023-09-18 15:05:00,114.93,114.93,114.85,114.9,16113.0,BX
+2023-09-18 15:04:00,114.89,114.95,114.89,114.93,13976.0,BX
+2023-09-18 15:03:00,114.84,114.9,114.75,114.89,20677.0,BX
+2023-09-18 15:02:00,114.84,114.89,114.84,114.85,24909.0,BX
+2023-09-18 15:01:00,114.79,114.84,114.79,114.84,10045.0,BX
+2023-09-18 15:00:00,114.74,114.81,114.74,114.79,15302.0,BX
+2023-09-18 14:59:00,114.815,114.84,114.73,114.73,26245.0,BX
+2023-09-18 14:58:00,114.72,114.83,114.72,114.815,15528.0,BX
+2023-09-18 14:57:00,114.655,114.71,114.655,114.71,10433.0,BX
+2023-09-18 14:56:00,114.565,114.68,114.55,114.665,13753.0,BX
+2023-09-18 14:55:00,114.56,114.58,114.54,114.56,19146.0,BX
+2023-09-18 14:54:00,114.59,114.61,114.48,114.55,26352.0,BX
+2023-09-18 14:53:00,114.645,114.65,114.57,114.6,9555.0,BX
+2023-09-18 14:52:00,114.77,114.79,114.63,114.64,16907.0,BX
+2023-09-18 14:51:00,114.79,114.79,114.77,114.78,10684.0,BX
+2023-09-18 14:50:00,114.89,114.9,114.78,114.782,23297.0,BX
+2023-09-18 14:49:00,114.92,114.92,114.89,114.91,18648.0,BX
+2023-09-18 14:48:00,114.84,114.92,114.83,114.92,11269.0,BX
+2023-09-18 14:47:00,114.78,114.84,114.77,114.84,25318.0,BX
+2023-09-18 14:46:00,114.71,114.815,114.71,114.78,13271.0,BX
+2023-09-18 14:45:00,114.77,114.8,114.705,114.71,19044.0,BX
+2023-09-18 14:44:00,114.74,114.78,114.72,114.78,9410.0,BX
+2023-09-18 14:43:00,114.725,114.76,114.7,114.735,19669.0,BX
+2023-09-18 14:42:00,114.67,114.74,114.67,114.74,7304.0,BX
+2023-09-18 14:41:00,114.61,114.68,114.58,114.66,11673.0,BX
+2023-09-18 14:40:00,114.59,114.65,114.58,114.62,27332.0,BX
+2023-09-18 14:39:00,114.55,114.62,114.55,114.59,9065.0,BX
+2023-09-18 14:38:00,114.64,114.64,114.54,114.57,14483.0,BX
+2023-09-18 14:37:00,114.7,114.71,114.63,114.65,17630.0,BX
+2023-09-18 14:36:00,114.575,114.72,114.56,114.7,27338.0,BX
+2023-09-18 14:35:00,114.53,114.575,114.49,114.575,11478.0,BX
+2023-09-18 14:34:00,114.435,114.5,114.41,114.5,7206.0,BX
+2023-09-18 14:33:00,114.5,114.56,114.43,114.43,29435.0,BX
+2023-09-18 14:32:00,114.38,114.49,114.367,114.49,19307.0,BX
+2023-09-18 14:31:00,114.27,114.37,114.257,114.37,11273.0,BX
+2023-09-18 14:30:00,114.13,114.28,114.12,114.275,31377.0,BX
+2023-09-18 14:29:00,114.1,114.13,114.1,114.13,11785.0,BX
+2023-09-18 14:28:00,113.995,114.1,113.995,114.083,8935.0,BX
+2023-09-18 14:27:00,114.04,114.04,113.96,114.0,16197.0,BX
+2023-09-18 14:26:00,114.03,114.06,114.03,114.05,13332.0,BX
+2023-09-18 14:25:00,114.02,114.02,113.95,114.02,20226.0,BX
+2023-09-18 14:24:00,114.05,114.07,114.03,114.03,6565.0,BX
+2023-09-18 14:23:00,114.12,114.14,114.045,114.05,11317.0,BX
+2023-09-18 14:22:00,114.09,114.13,114.09,114.13,6026.0,BX
+2023-09-18 14:21:00,114.13,114.14,114.09,114.09,9159.0,BX
+2023-09-18 14:20:00,114.095,114.16,114.095,114.14,10950.0,BX
+2023-09-18 14:19:00,114.15,114.15,114.06,114.095,29834.0,BX
+2023-09-18 14:18:00,114.06,114.15,114.04,114.15,23066.0,BX
+2023-09-18 14:17:00,114.045,114.09,114.045,114.07,9938.0,BX
+2023-09-18 14:16:00,114.085,114.13,114.04,114.05,22795.0,BX
+2023-09-18 14:15:00,114.05,114.145,114.05,114.1,13581.0,BX
+2023-09-18 14:14:00,114.02,114.03,114.01,114.03,3950.0,BX
+2023-09-18 14:13:00,113.94,114.0,113.935,114.0,5035.0,BX
+2023-09-18 14:12:00,114.04,114.04,113.935,113.94,12485.0,BX
+2023-09-18 14:11:00,113.995,114.05,113.995,114.04,5060.0,BX
+2023-09-18 14:10:00,113.975,114.0,113.93,113.995,18044.0,BX
+2023-09-18 14:09:00,113.945,113.98,113.94,113.976,6041.0,BX
+2023-09-18 14:08:00,113.99,114.01,113.93,113.95,17711.0,BX
+2023-09-18 14:07:00,114.005,114.01,113.97,113.99,10872.0,BX
+2023-09-18 14:06:00,113.99,114.0,113.98,114.0,8397.0,BX
+2023-09-18 14:05:00,114.0,114.0,113.98,113.99,4910.0,BX
+2023-09-18 14:04:00,114.04,114.05,114.0,114.01,15691.0,BX
+2023-09-18 14:03:00,114.01,114.04,114.01,114.04,4022.0,BX
+2023-09-18 14:02:00,114.026,114.04,114.0,114.02,13079.0,BX
+2023-09-18 14:01:00,113.97,114.02,113.96,114.02,6425.0,BX
+2023-09-18 14:00:00,113.96,113.98,113.94,113.98,7127.0,BX
+2023-09-18 13:59:00,114.0,114.0,113.955,113.96,8260.0,BX
+2023-09-18 13:58:00,113.975,114.01,113.975,113.99,10278.0,BX
+2023-09-18 13:57:00,113.98,113.99,113.97,113.982,1953.0,BX
+2023-09-18 13:56:00,114.01,114.02,113.94,113.95,11412.0,BX
+2023-09-18 13:55:00,113.945,114.01,113.945,114.01,4318.0,BX
+2023-09-18 13:54:00,113.91,113.96,113.91,113.94,4493.0,BX
+2023-09-18 13:53:00,113.96,114.0,113.92,113.92,17430.0,BX
+2023-09-18 13:52:00,113.97,113.98,113.96,113.96,9624.0,BX
+2023-09-18 13:51:00,113.95,113.985,113.95,113.96,4216.0,BX
+2023-09-18 13:50:00,113.98,113.98,113.93,113.945,5360.0,BX
+2023-09-18 13:49:00,114.02,114.02,113.99,113.99,4592.0,BX
+2023-09-18 13:48:00,114.07,114.08,114.0,114.0,8103.0,BX
+2023-09-18 13:47:00,114.1,114.1,114.04,114.07,7756.0,BX
+2023-09-18 13:46:00,114.13,114.14,114.1,114.1,7729.0,BX
+2023-09-18 13:45:00,114.085,114.13,114.085,114.11,3786.0,BX
+2023-09-18 13:44:00,114.09,114.09,114.06,114.07,9416.0,BX
+2023-09-18 13:43:00,114.08,114.095,114.06,114.09,2347.0,BX
+2023-09-18 13:42:00,114.22,114.22,114.081,114.095,13711.0,BX
+2023-09-18 13:41:00,114.2,114.228,114.19,114.213,5421.0,BX
+2023-09-18 13:40:00,114.18,114.19,114.155,114.18,8341.0,BX
+2023-09-18 13:39:00,114.175,114.227,114.17,114.17,8461.0,BX
+2023-09-18 13:38:00,114.19,114.2,114.141,114.18,6826.0,BX
+2023-09-18 13:37:00,114.24,114.29,114.19,114.19,9731.0,BX
+2023-09-18 13:36:00,114.255,114.27,114.225,114.23,9006.0,BX
+2023-09-18 13:35:00,114.245,114.27,114.24,114.25,13321.0,BX
+2023-09-18 13:34:00,114.24,114.25,114.22,114.24,2264.0,BX
+2023-09-18 13:33:00,114.14,114.26,114.13,114.22,13020.0,BX
+2023-09-18 13:32:00,114.15,114.15,114.12,114.13,21243.0,BX
+2023-09-18 13:31:00,114.11,114.14,114.11,114.13,11270.0,BX
+2023-09-18 13:30:00,114.1,114.12,114.08,114.115,12278.0,BX
+2023-09-18 13:29:00,114.08,114.1,114.07,114.09,3758.0,BX
+2023-09-18 13:28:00,114.08,114.098,114.03,114.07,12208.0,BX
+2023-09-18 13:27:00,114.1,114.14,114.08,114.1,10271.0,BX
+2023-09-18 13:26:00,114.06,114.12,114.06,114.1,4067.0,BX
+2023-09-18 13:25:00,114.033,114.1,114.01,114.05,10826.0,BX
+2023-09-18 13:24:00,113.945,114.015,113.935,114.015,5730.0,BX
+2023-09-18 13:23:00,113.95,113.97,113.935,113.94,28591.0,BX
+2023-09-18 13:22:00,113.945,113.955,113.91,113.93,23705.0,BX
+2023-09-18 13:21:00,113.92,113.96,113.915,113.96,6588.0,BX
+2023-09-18 13:20:00,113.77,113.92,113.74,113.905,19186.0,BX
+2023-09-18 13:19:00,113.75,113.78,113.73,113.76,30531.0,BX
+2023-09-18 13:18:00,113.75,113.77,113.72,113.755,18159.0,BX
+2023-09-18 13:17:00,113.88,113.88,113.76,113.77,25065.0,BX
+2023-09-18 13:16:00,113.87,113.89,113.85,113.89,4600.0,BX
+2023-09-18 13:15:00,114.04,114.04,113.89,113.89,13614.0,BX
+2023-09-18 13:14:00,114.055,114.065,114.045,114.05,5330.0,BX
+2023-09-18 13:13:00,114.04,114.075,114.04,114.055,3265.0,BX
+2023-09-18 13:12:00,114.13,114.13,114.04,114.055,8117.0,BX
+2023-09-18 13:11:00,114.19,114.19,114.11,114.11,6384.0,BX
+2023-09-18 13:10:00,114.18,114.19,114.13,114.185,9339.0,BX
+2023-09-18 13:09:00,114.258,114.27,114.17,114.17,10114.0,BX
+2023-09-18 13:08:00,114.22,114.25,114.2,114.25,4069.0,BX
+2023-09-18 13:07:00,114.215,114.245,114.17,114.22,3089.0,BX
+2023-09-18 13:06:00,114.2,114.305,114.18,114.19,17008.0,BX
+2023-09-18 13:05:00,114.16,114.2,114.13,114.194,19874.0,BX
+2023-09-18 13:04:00,114.115,114.16,114.115,114.155,7445.0,BX
+2023-09-18 13:03:00,114.04,114.13,114.04,114.12,11325.0,BX
+2023-09-18 13:02:00,114.04,114.08,114.035,114.04,36505.0,BX
+2023-09-18 13:01:00,114.04,114.06,114.02,114.05,15294.0,BX
+2023-09-18 13:00:00,113.96,114.02,113.94,114.02,12638.0,BX
+2023-09-18 12:59:00,114.0,114.0,113.96,113.96,5806.0,BX
+2023-09-18 12:58:00,114.005,114.015,114.0,114.01,5705.0,BX
+2023-09-18 12:57:00,114.04,114.045,114.01,114.01,6775.0,BX
+2023-09-18 12:56:00,114.07,114.08,114.05,114.05,7241.0,BX
+2023-09-18 12:55:00,114.06,114.07,114.04,114.065,6162.0,BX
+2023-09-18 12:54:00,114.115,114.14,114.07,114.07,18363.0,BX
+2023-09-18 12:53:00,114.21,114.21,114.111,114.111,13888.0,BX
+2023-09-18 12:52:00,114.27,114.27,114.21,114.22,7487.0,BX
+2023-09-18 12:51:00,114.26,114.27,114.23,114.26,10337.0,BX
+2023-09-18 12:50:00,114.26,114.275,114.245,114.26,8730.0,BX
+2023-09-18 12:49:00,114.255,114.28,114.25,114.26,9279.0,BX
+2023-09-18 12:48:00,114.255,114.27,114.24,114.25,4339.0,BX
+2023-09-18 12:47:00,114.24,114.265,114.235,114.25,3944.0,BX
+2023-09-18 12:46:00,114.26,114.27,114.235,114.25,9544.0,BX
+2023-09-18 12:45:00,114.234,114.26,114.23,114.26,9226.0,BX
+2023-09-18 12:44:00,114.204,114.24,114.19,114.24,6467.0,BX
+2023-09-18 12:43:00,114.275,114.28,114.17,114.205,16120.0,BX
+2023-09-18 12:42:00,114.365,114.365,114.27,114.27,10120.0,BX
+2023-09-18 12:41:00,114.38,114.39,114.35,114.365,7696.0,BX
+2023-09-18 12:40:00,114.36,114.39,114.355,114.38,11012.0,BX
+2023-09-18 12:39:00,114.38,114.39,114.34,114.36,13992.0,BX
+2023-09-18 12:38:00,114.31,114.4,114.31,114.39,14301.0,BX
+2023-09-18 12:37:00,114.37,114.37,114.29,114.31,7831.0,BX
+2023-09-18 12:36:00,114.43,114.465,114.37,114.38,14204.0,BX
+2023-09-18 12:35:00,114.35,114.46,114.35,114.42,10372.0,BX
+2023-09-18 12:34:00,114.28,114.35,114.26,114.35,6746.0,BX
+2023-09-18 12:33:00,114.28,114.34,114.25,114.27,21768.0,BX
+2023-09-18 12:32:00,114.255,114.305,114.255,114.27,23429.0,BX
+2023-09-18 12:31:00,114.26,114.29,114.25,114.26,7157.0,BX
+2023-09-18 12:30:00,114.27,114.3,114.24,114.24,21481.0,BX
+2023-09-18 12:29:00,114.27,114.28,114.26,114.26,7932.0,BX
+2023-09-18 12:28:00,114.17,114.29,114.16,114.28,18648.0,BX
+2023-09-18 12:27:00,114.17,114.21,114.16,114.17,22585.0,BX
+2023-09-18 12:26:00,114.17,114.18,114.155,114.17,10784.0,BX
+2023-09-18 12:25:00,114.16,114.175,114.125,114.175,11912.0,BX
+2023-09-18 12:24:00,114.15,114.18,114.15,114.15,9159.0,BX
+2023-09-18 12:23:00,114.11,114.17,114.11,114.15,8161.0,BX
+2023-09-18 12:22:00,114.14,114.14,114.06,114.1,13429.0,BX
+2023-09-18 12:21:00,114.16,114.17,114.145,114.16,10372.0,BX
+2023-09-18 12:20:00,114.135,114.17,114.135,114.16,17524.0,BX
+2023-09-18 12:19:00,114.005,114.13,113.99,114.125,30008.0,BX
+2023-09-18 12:18:00,113.97,114.03,113.97,114.01,20789.0,BX
+2023-09-18 12:17:00,113.97,113.98,113.94,113.96,8442.0,BX
+2023-09-18 12:16:00,113.97,113.99,113.946,113.97,12709.0,BX
+2023-09-18 12:15:00,113.975,114.02,113.92,113.965,18857.0,BX
+2023-09-18 12:14:00,113.965,113.98,113.92,113.97,8060.0,BX
+2023-09-18 12:13:00,114.015,114.015,113.94,113.96,13917.0,BX
+2023-09-18 12:12:00,113.975,114.05,113.96,114.03,9858.0,BX
+2023-09-18 12:11:00,113.98,114.005,113.94,113.97,12840.0,BX
+2023-09-18 12:10:00,113.993,114.025,113.92,113.98,15644.0,BX
+2023-09-18 12:09:00,113.985,114.0,113.96,113.98,10147.0,BX
+2023-09-18 12:08:00,113.945,113.99,113.92,113.98,19083.0,BX
+2023-09-18 12:07:00,113.89,113.95,113.89,113.93,14887.0,BX
+2023-09-18 12:06:00,113.86,113.89,113.85,113.89,3045.0,BX
+2023-09-18 12:05:00,113.87,113.94,113.85,113.86,18102.0,BX
+2023-09-18 12:04:00,113.87,113.875,113.85,113.87,12640.0,BX
+2023-09-18 12:03:00,113.88,113.89,113.855,113.865,12236.0,BX
+2023-09-18 12:02:00,113.88,113.93,113.88,113.89,7668.0,BX
+2023-09-18 12:01:00,113.93,113.94,113.88,113.88,23229.0,BX
+2023-09-18 12:00:00,113.93,113.93,113.91,113.92,12020.0,BX
+2023-09-18 11:59:00,113.915,113.95,113.91,113.92,7617.0,BX
+2023-09-18 11:58:00,113.94,113.95,113.91,113.92,8981.0,BX
+2023-09-18 11:57:00,113.94,113.96,113.919,113.95,9861.0,BX
+2023-09-18 11:56:00,113.92,113.955,113.878,113.94,19169.0,BX
+2023-09-18 11:55:00,113.925,113.95,113.91,113.913,8445.0,BX
+2023-09-18 11:54:00,113.98,113.985,113.9,113.925,17850.0,BX
+2023-09-18 11:53:00,114.005,114.005,113.96,113.98,6046.0,BX
+2023-09-18 11:52:00,114.08,114.08,113.97,113.99,21700.0,BX
+2023-09-18 11:51:00,114.08,114.095,114.045,114.08,11006.0,BX
+2023-09-18 11:50:00,114.03,114.1,113.98,114.072,9670.0,BX
+2023-09-18 11:49:00,114.09,114.1,113.981,114.02,20234.0,BX
+2023-09-18 11:48:00,113.97,114.11,113.96,114.1,9907.0,BX
+2023-09-18 11:47:00,113.9,114.01,113.9,113.96,21538.0,BX
+2023-09-18 11:46:00,113.89,114.01,113.86,113.88,25984.0,BX
+2023-09-18 11:45:00,113.85,113.89,113.83,113.88,32867.0,BX
+2023-09-18 11:44:00,113.86,113.87,113.8,113.86,14218.0,BX
+2023-09-18 11:43:00,113.815,113.87,113.815,113.86,11621.0,BX
+2023-09-18 11:42:00,113.81,113.84,113.79,113.8,10689.0,BX
+2023-09-18 11:41:00,113.79,113.81,113.755,113.795,11117.0,BX
+2023-09-18 11:40:00,113.76,113.78,113.76,113.775,6289.0,BX
+2023-09-18 11:39:00,113.755,113.78,113.74,113.76,23530.0,BX
+2023-09-18 11:38:00,113.73,113.77,113.73,113.755,11054.0,BX
+2023-09-18 11:37:00,113.75,113.79,113.705,113.72,19783.0,BX
+2023-09-18 11:36:00,113.82,113.86,113.71,113.74,11951.0,BX
+2023-09-18 11:35:00,113.85,113.865,113.83,113.85,10553.0,BX
+2023-09-18 11:34:00,113.852,113.87,113.81,113.86,22979.0,BX
+2023-09-18 11:33:00,114.02,114.03,113.83,113.865,19606.0,BX
+2023-09-18 11:32:00,113.83,114.01,113.83,114.01,12861.0,BX
+2023-09-18 11:31:00,113.675,113.85,113.67,113.79,19575.0,BX
+2023-09-18 11:30:00,113.65,113.67,113.61,113.67,13591.0,BX
+2023-09-18 11:29:00,113.64,113.66,113.62,113.65,9589.0,BX
+2023-09-18 11:28:00,113.57,113.66,113.55,113.63,8408.0,BX
+2023-09-18 11:27:00,113.57,113.59,113.57,113.58,8298.0,BX
+2023-09-18 11:26:00,113.61,113.64,113.57,113.58,12122.0,BX
+2023-09-18 11:25:00,113.69,113.69,113.56,113.61,21500.0,BX
+2023-09-18 11:24:00,113.68,113.73,113.66,113.7,10014.0,BX
+2023-09-18 11:23:00,113.59,113.68,113.57,113.68,11071.0,BX
+2023-09-18 11:22:00,113.53,113.61,113.53,113.58,13440.0,BX
+2023-09-18 11:21:00,113.5,113.53,113.46,113.53,8494.0,BX
+2023-09-18 11:20:00,113.54,113.57,113.51,113.515,17644.0,BX
+2023-09-18 11:19:00,113.52,113.56,113.51,113.53,8903.0,BX
+2023-09-18 11:18:00,113.49,113.52,113.48,113.51,31542.0,BX
+2023-09-18 11:17:00,113.5,113.52,113.47,113.49,15372.0,BX
+2023-09-18 11:16:00,113.47,113.51,113.46,113.49,7402.0,BX
+2023-09-18 11:15:00,113.48,113.5,113.46,113.48,7139.0,BX
+2023-09-18 11:14:00,113.45,113.51,113.43,113.49,8763.0,BX
+2023-09-18 11:13:00,113.37,113.47,113.37,113.47,9140.0,BX
+2023-09-18 11:12:00,113.4,113.4,113.34,113.37,15627.0,BX
+2023-09-18 11:11:00,113.47,113.47,113.4,113.41,14085.0,BX
+2023-09-18 11:10:00,113.48,113.5,113.45,113.47,11905.0,BX
+2023-09-18 11:09:00,113.44,113.47,113.425,113.46,6792.0,BX
+2023-09-18 11:08:00,113.563,113.58,113.42,113.42,33244.0,BX
+2023-09-18 11:07:00,113.54,113.59,113.51,113.565,15274.0,BX
+2023-09-18 11:06:00,113.61,113.61,113.49,113.49,9893.0,BX
+2023-09-18 11:05:00,113.76,113.76,113.61,113.62,13365.0,BX
+2023-09-18 11:04:00,113.85,113.87,113.76,113.76,12549.0,BX
+2023-09-18 11:03:00,113.73,113.855,113.71,113.85,18875.0,BX
+2023-09-18 11:02:00,113.585,113.75,113.585,113.73,7599.0,BX
+2023-09-18 11:01:00,113.57,113.62,113.545,113.59,8963.0,BX
+2023-09-18 11:00:00,113.42,113.61,113.415,113.54,23174.0,BX
+2023-09-18 10:59:00,113.42,113.43,113.38,113.41,9167.0,BX
+2023-09-18 10:58:00,113.335,113.41,113.335,113.39,10532.0,BX
+2023-09-18 10:57:00,113.41,113.444,113.34,113.35,11079.0,BX
+2023-09-18 10:56:00,113.42,113.45,113.37,113.42,63618.0,BX
+2023-09-18 10:55:00,113.38,113.419,113.36,113.4,8253.0,BX
+2023-09-18 10:54:00,113.36,113.42,113.29,113.37,12829.0,BX
+2023-09-18 10:53:00,113.25,113.41,113.25,113.37,8969.0,BX
+2023-09-18 10:52:00,113.28,113.295,113.238,113.248,11300.0,BX
+2023-09-18 10:51:00,113.37,113.387,113.248,113.248,7405.0,BX
+2023-09-18 10:50:00,113.4,113.42,113.32,113.4,15215.0,BX
+2023-09-18 10:49:00,113.446,113.446,113.38,113.41,16759.0,BX
+2023-09-18 10:48:00,113.41,113.44,113.38,113.43,7549.0,BX
+2023-09-18 10:47:00,113.455,113.47,113.34,113.37,13813.0,BX
+2023-09-18 10:46:00,113.41,113.46,113.405,113.45,6372.0,BX
+2023-09-18 10:45:00,113.35,113.39,113.35,113.385,10629.0,BX
+2023-09-18 10:44:00,113.3,113.37,113.28,113.335,11185.0,BX
+2023-09-18 10:43:00,113.34,113.41,113.28,113.3,10347.0,BX
+2023-09-18 10:42:00,113.25,113.33,113.24,113.33,6311.0,BX
+2023-09-18 10:41:00,113.15,113.26,113.1,113.24,10017.0,BX
+2023-09-18 10:40:00,113.09,113.15,113.051,113.13,45266.0,BX
+2023-09-18 10:39:00,113.11,113.13,113.02,113.09,48201.0,BX
+2023-09-18 10:38:00,113.12,113.14,113.09,113.103,10341.0,BX
+2023-09-18 10:37:00,113.39,113.42,113.13,113.16,18614.0,BX
+2023-09-18 10:36:00,113.63,113.65,113.37,113.37,12180.0,BX
+2023-09-18 10:35:00,113.44,113.61,113.44,113.61,34123.0,BX
+2023-09-18 10:34:00,113.38,113.45,113.31,113.41,9884.0,BX
+2023-09-18 10:33:00,113.385,113.39,113.28,113.39,38380.0,BX
+2023-09-18 10:32:00,113.395,113.43,113.38,113.4,6076.0,BX
+2023-09-18 10:31:00,113.397,113.42,113.31,113.4,34854.0,BX
+2023-09-18 10:30:00,113.37,113.445,113.36,113.388,7920.0,BX
+2023-09-18 10:29:00,113.42,113.47,113.375,113.375,9603.0,BX
+2023-09-18 10:28:00,113.58,113.59,113.41,113.43,27632.0,BX
+2023-09-18 10:27:00,113.58,113.6,113.55,113.58,18505.0,BX
+2023-09-18 10:26:00,113.58,113.58,113.5,113.56,11030.0,BX
+2023-09-18 10:25:00,113.58,113.585,113.5,113.58,18970.0,BX
+2023-09-18 10:24:00,113.63,113.67,113.5,113.54,18544.0,BX
+2023-09-18 10:23:00,113.69,113.69,113.61,113.62,11004.0,BX
+2023-09-18 10:22:00,113.71,113.742,113.65,113.7,13677.0,BX
+2023-09-18 10:21:00,113.74,113.79,113.72,113.73,49263.0,BX
+2023-09-18 10:20:00,113.73,113.75,113.7,113.73,21544.0,BX
+2023-09-18 10:19:00,113.72,113.754,113.71,113.72,9024.0,BX
+2023-09-18 10:18:00,113.69,113.75,113.625,113.72,18478.0,BX
+2023-09-18 10:17:00,113.66,113.71,113.65,113.68,9150.0,BX
+2023-09-18 10:16:00,113.7,113.72,113.64,113.67,7963.0,BX
+2023-09-18 10:15:00,113.7,113.72,113.61,113.68,29318.0,BX
+2023-09-18 10:14:00,113.73,113.76,113.64,113.72,14275.0,BX
+2023-09-18 10:13:00,113.79,113.84,113.74,113.74,23419.0,BX
+2023-09-18 10:12:00,113.745,113.87,113.74,113.78,47733.0,BX
+2023-09-18 10:11:00,113.595,113.82,113.58,113.74,47272.0,BX
+2023-09-18 10:10:00,113.65,113.65,113.54,113.605,22348.0,BX
+2023-09-18 10:09:00,113.61,113.735,113.57,113.66,15491.0,BX
+2023-09-18 10:08:00,113.64,113.64,113.57,113.575,7056.0,BX
+2023-09-18 10:07:00,113.68,113.705,113.64,113.66,9604.0,BX
+2023-09-18 10:06:00,113.76,113.79,113.64,113.688,20224.0,BX
+2023-09-18 10:05:00,113.54,113.73,113.52,113.72,17974.0,BX
+2023-09-18 10:04:00,113.72,113.72,113.47,113.57,34354.0,BX
+2023-09-18 10:03:00,113.885,113.89,113.71,113.71,20344.0,BX
+2023-09-18 10:02:00,113.8,113.96,113.78,113.88,99218.0,BX
+2023-09-18 10:01:00,113.84,113.86,113.77,113.78,17165.0,BX
+2023-09-18 10:00:00,113.8,113.83,113.76,113.815,21382.0,BX
+2023-09-18 09:59:00,113.71,113.805,113.67,113.8,28368.0,BX
+2023-09-18 09:58:00,113.79,113.815,113.65,113.69,15614.0,BX
+2023-09-18 09:57:00,113.709,113.84,113.67,113.78,28822.0,BX
+2023-09-18 09:56:00,113.81,113.84,113.65,113.74,28826.0,BX
+2023-09-18 09:55:00,113.965,113.965,113.75,113.825,14036.0,BX
+2023-09-18 09:54:00,114.005,114.04,113.88,113.99,20747.0,BX
+2023-09-18 09:53:00,114.01,114.17,113.98,113.98,21993.0,BX
+2023-09-18 09:52:00,113.58,114.12,113.58,114.04,47081.0,BX
+2023-09-18 09:51:00,113.475,113.61,113.45,113.53,36249.0,BX
+2023-09-18 09:50:00,113.48,113.55,113.43,113.48,18094.0,BX
+2023-09-18 09:49:00,113.371,113.48,113.37,113.46,27345.0,BX
+2023-09-18 09:48:00,113.565,113.565,113.31,113.42,44048.0,BX
+2023-09-18 09:47:00,113.58,113.75,113.53,113.53,16658.0,BX
+2023-09-18 09:46:00,113.54,113.61,113.51,113.57,11314.0,BX
+2023-09-18 09:45:00,113.55,113.57,113.43,113.53,15337.0,BX
+2023-09-18 09:44:00,113.59,113.62,113.51,113.57,48805.0,BX
+2023-09-18 09:43:00,113.63,113.68,113.51,113.59,21640.0,BX
+2023-09-18 09:42:00,113.69,113.76,113.5,113.61,59375.0,BX
+2023-09-18 09:41:00,113.805,113.805,113.66,113.715,21946.0,BX
+2023-09-18 09:40:00,113.765,113.862,113.74,113.81,30000.0,BX
+2023-09-18 09:39:00,113.8,113.8,113.56,113.755,42839.0,BX
+2023-09-18 09:38:00,113.74,113.91,113.705,113.78,48506.0,BX
+2023-09-18 09:37:00,113.64,113.79,113.64,113.79,6791.0,BX
+2023-09-18 09:36:00,113.38,113.84,113.33,113.645,47699.0,BX
+2023-09-18 09:35:00,113.79,113.81,113.32,113.38,24515.0,BX
+2023-09-18 09:34:00,113.74,113.86,113.61,113.71,38030.0,BX
+2023-09-18 09:33:00,113.44,113.73,113.29,113.73,110176.0,BX
+2023-09-18 09:32:00,113.62,113.62,113.16,113.38,147722.0,BX
+2023-09-18 09:31:00,113.6,113.73,113.49,113.49,2105.0,BX
+2023-09-18 09:30:00,113.55,113.55,113.41,113.5,3631.0,BX
+2023-09-18 09:29:00,113.67,113.7,113.55,113.55,4146.0,BX
+2023-09-18 09:28:00,113.6,113.69,113.56,113.69,751.0,BX
+2023-09-18 09:26:00,113.84,113.84,113.84,113.84,18.0,BX
+2023-09-18 09:21:00,113.72,113.72,113.72,113.72,73.0,BX
+2023-09-18 09:18:00,113.89,113.89,113.8,113.8,125.0,BX
+2023-09-18 09:10:00,113.7,113.8,113.7,113.8,256.0,BX
+2023-09-18 09:09:00,113.71,113.71,113.71,113.71,100.0,BX
+2023-09-18 09:07:00,113.65,113.74,113.65,113.7,730.0,BX
+2023-09-18 09:03:00,113.58,113.58,113.55,113.55,100.0,BX
+2023-09-18 08:55:00,113.51,113.51,113.51,113.51,20.0,BX
+2023-09-18 08:54:00,113.5,113.5,113.5,113.5,2.0,BX
+2023-09-18 08:53:00,113.5,113.5,113.5,113.5,5.0,BX
+2023-09-18 08:48:00,113.52,113.57,113.51,113.57,306.0,BX
+2023-09-18 08:42:00,113.7,113.7,113.7,113.7,69.0,BX
+2023-09-18 08:39:00,113.71,113.71,113.67,113.7,186.0,BX
+2023-09-18 08:36:00,113.93,113.93,113.93,113.93,8.0,BX
+2023-09-18 08:33:00,113.64,113.64,113.64,113.64,3.0,BX
+2023-09-18 08:31:00,113.75,113.84,113.64,113.7,933.0,BX
+2023-09-18 08:30:00,113.6,113.74,113.6,113.65,1647.0,BX
+2023-09-18 08:24:00,113.6,113.65,113.6,113.65,45.0,BX
+2023-09-18 08:22:00,113.56,113.66,113.5,113.66,363.0,BX
+2023-09-18 08:20:00,113.45,113.45,113.45,113.45,1.0,BX
+2023-09-18 08:17:00,113.41,113.41,113.41,113.41,7.0,BX
+2023-09-18 08:09:00,113.39,113.39,113.39,113.39,2.0,BX
+2023-09-18 08:06:00,113.31,113.31,113.31,113.31,100.0,BX
+2023-09-18 08:05:00,113.4,113.4,113.4,113.4,16.0,BX
+2023-09-18 08:04:00,113.33,113.4,113.33,113.4,788.0,BX
+2023-09-18 08:02:00,113.79,113.79,113.33,113.79,89.0,BX
+2023-09-18 08:00:00,113.71,113.71,113.41,113.41,1642.0,BX
+2023-09-18 07:51:00,113.43,113.43,113.41,113.41,200.0,BX
+2023-09-18 07:49:00,113.51,113.51,113.51,113.51,100.0,BX
+2023-09-18 07:48:00,113.54,113.54,113.54,113.54,200.0,BX
+2023-09-18 07:47:00,113.54,113.61,113.53,113.54,717.0,BX
+2023-09-18 07:45:00,113.61,113.61,113.53,113.54,587.0,BX
+2023-09-18 07:40:00,113.61,113.61,113.6,113.6,50.0,BX
+2023-09-18 07:39:00,113.54,113.71,113.54,113.65,650.0,BX
+2023-09-18 07:38:00,113.58,113.58,113.53,113.53,498.0,BX
+2023-09-18 07:37:00,113.61,113.61,113.61,113.61,100.0,BX
+2023-09-18 07:25:00,113.56,113.62,113.53,113.53,331.0,BX
+2023-09-18 07:15:00,113.48,113.51,113.47,113.51,403.0,BX
+2023-09-18 07:09:00,113.41,113.41,113.4,113.4,1200.0,BX
+2023-09-18 07:06:00,113.41,113.49,113.41,113.49,50.0,BX
+2023-09-18 07:00:00,113.49,113.58,113.3,113.5,3144.0,BX
+2023-09-18 06:43:00,113.21,113.21,113.21,113.21,7.0,BX
+2023-09-18 06:01:00,113.18,113.18,113.18,113.18,17.0,BX
+2023-09-18 06:00:00,113.2,113.2,113.18,113.18,3.0,BX
+2023-09-18 05:41:00,113.06,113.06,113.06,113.06,10.0,BX
+2023-09-18 05:40:00,113.15,113.15,113.15,113.15,10.0,BX
+2023-09-18 05:30:00,113.18,113.18,113.18,113.18,10.0,BX
+2023-09-18 05:29:00,113.18,113.19,113.17,113.17,70.0,BX
+2023-09-18 05:28:00,113.2,113.2,113.2,113.2,30.0,BX
+2023-09-18 05:27:00,113.19,113.19,113.19,113.19,50.0,BX
+2023-09-18 05:23:00,113.2,113.2,113.2,113.2,10.0,BX
+2023-09-18 05:13:00,113.2,113.2,113.2,113.2,20.0,BX
+2023-09-18 05:12:00,113.2,113.2,113.2,113.2,20.0,BX
+2023-09-18 05:01:00,113.2,113.23,113.2,113.23,8.0,BX
+2023-09-18 05:00:00,113.23,113.23,113.23,113.23,3.0,BX
+2023-09-18 04:51:00,113.32,113.32,113.32,113.32,20.0,BX
+2023-09-18 04:50:00,113.31,113.32,113.31,113.32,110.0,BX
+2023-09-18 04:49:00,113.4,113.4,113.4,113.4,40.0,BX
+2023-09-18 04:47:00,113.29,113.3,113.29,113.3,40.0,BX
+2023-09-18 04:29:00,112.44,112.44,112.44,112.44,45.0,BX
+2023-09-18 04:23:00,112.52,112.52,112.52,112.52,1.0,BX
+2023-09-18 04:14:00,112.23,112.23,112.15,112.15,50.0,BX
+2023-09-18 04:00:00,111.52,111.52,111.4,111.4,80.0,BX
+2023-09-15 19:57:00,113.75,113.75,113.75,113.75,5.0,BX
+2023-09-15 19:48:00,113.58,113.58,113.58,113.58,100.0,BX
+2023-09-15 19:44:00,113.52,113.52,113.52,113.52,1.0,BX
+2023-09-15 19:43:00,113.52,113.52,113.52,113.52,1.0,BX
+2023-09-15 19:35:00,113.52,113.52,113.51,113.51,320.0,BX
+2023-09-15 19:34:00,113.83,113.84,113.83,113.84,300.0,BX
+2023-09-15 19:22:00,113.84,113.84,113.84,113.84,1.0,BX
+2023-09-15 19:04:00,113.69,113.69,113.52,113.53,180.0,BX
+2023-09-15 19:01:00,113.84,113.84,113.84,113.84,51.0,BX
+2023-09-15 19:00:00,113.79,113.79,113.79,113.79,74192732.0,BX
+2023-09-15 18:59:00,113.51,113.51,113.51,113.51,1000.0,BX
+2023-09-15 18:54:00,113.51,113.51,113.51,113.51,25.0,BX
+2023-09-15 18:36:00,113.84,113.84,113.84,113.84,5.0,BX
+2023-09-15 18:30:00,113.79,113.79,113.79,113.79,74192732.0,BX
+2023-09-15 18:20:00,113.79,113.81,113.79,113.81,101.0,BX
+2023-09-15 18:16:00,113.81,113.81,113.81,113.81,1.0,BX
+2023-09-15 18:13:00,113.79,113.79,113.79,113.79,27900.0,BX
+2023-09-15 18:12:00,113.84,113.84,113.84,113.84,48.0,BX
+2023-09-15 18:11:00,113.84,113.84,113.84,113.84,69.0,BX
+2023-09-15 18:05:00,113.84,113.84,113.84,113.84,3.0,BX
+2023-09-15 18:04:00,113.84,113.84,113.84,113.84,26.0,BX
+2023-09-15 18:03:00,113.79,113.79,113.79,113.79,96680.0,BX
+2023-09-15 18:01:00,113.521,113.521,113.521,113.521,30.0,BX
+2023-09-15 17:59:00,113.81,113.81,113.81,113.81,9.0,BX
+2023-09-15 17:54:00,113.84,113.84,113.84,113.84,8.0,BX
+2023-09-15 17:36:00,113.49,113.5,113.49,113.5,27.0,BX
+2023-09-15 17:28:00,113.42,113.45,113.42,113.45,10.0,BX
+2023-09-15 17:27:00,113.35,113.45,113.33,113.45,16.0,BX
+2023-09-15 17:26:00,113.32,113.32,113.32,113.32,2.0,BX
+2023-09-15 17:24:00,113.58,113.58,113.58,113.58,10.0,BX
+2023-09-15 17:22:00,113.34,113.34,113.34,113.34,219.0,BX
+2023-09-15 17:21:00,113.75,113.75,113.35,113.35,237.0,BX
+2023-09-15 17:19:00,113.84,113.84,113.84,113.84,30.0,BX
+2023-09-15 17:12:00,113.84,113.84,113.84,113.84,2.0,BX
+2023-09-15 17:09:00,113.81,113.81,113.81,113.81,100.0,BX
+2023-09-15 17:08:00,113.81,113.81,113.81,113.81,20.0,BX
+2023-09-15 17:07:00,113.82,113.82,113.81,113.81,320.0,BX
+2023-09-15 17:06:00,113.78,113.8,113.78,113.8,2095.0,BX
+2023-09-15 17:05:00,113.81,113.81,113.81,113.81,2527.0,BX
+2023-09-15 17:04:00,113.8,113.81,113.8,113.81,3114.0,BX
+2023-09-15 17:03:00,113.8,113.8,113.79,113.8,2256.0,BX
+2023-09-15 17:02:00,113.79,113.79,113.79,113.79,500.0,BX
+2023-09-15 17:01:00,113.75,113.81,113.75,113.81,3500.0,BX
+2023-09-15 17:00:00,113.65,113.75,113.65,113.75,5196.0,BX
+2023-09-15 16:55:00,113.79,113.79,113.79,113.79,191161.0,BX
+2023-09-15 16:52:00,113.6,113.65,113.6,113.65,6383.0,BX
+2023-09-15 16:51:00,113.65,113.65,113.65,113.65,1.0,BX
+2023-09-15 16:49:00,113.6,113.61,113.6,113.61,508.0,BX
+2023-09-15 16:47:00,113.6,113.6,113.6,113.6,100.0,BX
+2023-09-15 16:46:00,113.58,113.63,113.58,113.63,610.0,BX
+2023-09-15 16:45:00,113.56,113.56,113.56,113.56,200.0,BX
+2023-09-15 16:44:00,113.56,113.56,113.56,113.56,10.0,BX
+2023-09-15 16:43:00,113.55,113.55,113.55,113.55,300.0,BX
+2023-09-15 16:40:00,113.59,113.59,113.59,113.59,1.0,BX
+2023-09-15 16:38:00,113.51,113.51,113.51,113.51,20.0,BX
+2023-09-15 16:32:00,113.79,113.79,113.6,113.6,115.0,BX
+2023-09-15 16:31:00,113.79,113.79,113.79,113.79,271.0,BX
+2023-09-15 16:30:00,113.62,113.62,113.62,113.62,2.0,BX
+2023-09-15 16:26:00,113.65,113.65,113.65,113.65,3.0,BX
+2023-09-15 16:24:00,113.41,113.41,113.41,113.41,6.0,BX
+2023-09-15 16:22:00,113.79,113.79,113.79,113.79,6580.0,BX
+2023-09-15 16:21:00,113.46,113.62,113.4,113.62,3021.0,BX
+2023-09-15 16:20:00,113.5,113.5,113.5,113.5,5.0,BX
+2023-09-15 16:18:00,113.788,113.787,113.788,113.788,758309.0,BX
+2023-09-15 16:17:00,113.79,113.79,113.41,113.41,8063.0,BX
+2023-09-15 16:16:00,113.55,113.79,113.55,113.79,3284286.0,BX
+2023-09-15 16:15:00,113.6,113.61,113.55,113.55,1155.0,BX
+2023-09-15 16:14:00,113.6,113.64,113.6,113.6,520.0,BX
+2023-09-15 16:13:00,113.6,113.6,113.6,113.6,965.0,BX
+2023-09-15 16:12:00,113.6,113.64,113.6,113.64,151.0,BX
+2023-09-15 16:11:00,113.6,113.79,113.6,113.79,1200985.0,BX
+2023-09-15 16:10:00,113.79,113.79,113.79,113.79,75012966.0,BX
+2023-09-15 16:09:00,113.79,113.79,113.6,113.6,187505.0,BX
+2023-09-15 16:08:00,113.79,113.79,113.52,113.79,11383498.0,BX
+2023-09-15 16:07:00,113.79,113.79,113.6,113.65,104569.0,BX
+2023-09-15 16:06:00,113.74,113.79,113.65,113.65,9693.0,BX
+2023-09-15 16:05:00,113.79,113.79,113.19,113.77,1049660.0,BX
+2023-09-15 16:04:00,113.79,113.85,113.787,113.79,4440416.0,BX
+2023-09-15 16:03:00,113.79,113.84,113.79,113.79,11399.0,BX
+2023-09-15 16:02:00,113.75,113.87,113.7,113.85,79181.0,BX
+2023-09-15 16:01:00,113.42,113.79,113.42,113.79,32252.0,BX
+2023-09-15 16:00:00,113.72,114.65,113.41,113.41,150807823.0,BX
+2023-09-15 15:59:00,114.38,114.46,113.56,113.76,1182318.0,BX
+2023-09-15 15:58:00,113.73,114.42,113.6,114.42,754221.0,BX
+2023-09-15 15:57:00,113.69,113.87,113.6,113.73,288240.0,BX
+2023-09-15 15:56:00,113.78,114.02,113.54,113.71,412257.0,BX
+2023-09-15 15:55:00,113.86,113.969,113.115,113.8,761081.0,BX
+2023-09-15 15:54:00,114.09,114.12,113.61,113.85,298102.0,BX
+2023-09-15 15:53:00,114.37,114.38,114.09,114.115,151795.0,BX
+2023-09-15 15:52:00,114.33,114.45,114.22,114.375,154825.0,BX
+2023-09-15 15:51:00,114.195,114.41,114.13,114.34,158409.0,BX
+2023-09-15 15:50:00,113.75,114.35,113.25,114.21,252774.0,BX
+2023-09-15 15:49:00,114.365,114.365,113.76,113.77,263656.0,BX
+2023-09-15 15:48:00,114.56,114.565,114.36,114.37,114868.0,BX
+2023-09-15 15:47:00,114.61,114.7,114.555,114.56,112430.0,BX
+2023-09-15 15:46:00,114.51,114.65,114.505,114.61,97508.0,BX
+2023-09-15 15:45:00,114.77,114.77,114.46,114.505,111678.0,BX
+2023-09-15 15:44:00,114.89,114.89,114.63,114.78,86892.0,BX
+2023-09-15 15:43:00,114.95,115.04,114.89,114.905,84268.0,BX
+2023-09-15 15:42:00,114.99,115.01,114.95,114.97,103662.0,BX
+2023-09-15 15:41:00,114.89,115.01,114.85,115.01,83168.0,BX
+2023-09-15 15:40:00,114.65,114.88,114.63,114.88,45157.0,BX
+2023-09-15 15:39:00,115.01,115.018,114.49,114.66,122730.0,BX
+2023-09-15 15:38:00,115.0,115.186,114.97,115.0,142119.0,BX
+2023-09-15 15:37:00,114.97,115.07,114.94,115.0,151564.0,BX
+2023-09-15 15:36:00,114.925,114.99,114.9,114.99,72179.0,BX
+2023-09-15 15:35:00,114.84,114.925,114.82,114.925,53311.0,BX
+2023-09-15 15:34:00,114.83,114.85,114.74,114.83,71141.0,BX
+2023-09-15 15:33:00,114.82,114.96,114.82,114.83,77283.0,BX
+2023-09-15 15:32:00,114.8,114.87,114.79,114.82,72941.0,BX
+2023-09-15 15:31:00,114.758,114.81,114.72,114.8,79779.0,BX
+2023-09-15 15:30:00,114.73,114.79,114.72,114.745,109035.0,BX
+2023-09-15 15:29:00,114.585,114.73,114.55,114.73,81247.0,BX
+2023-09-15 15:28:00,114.46,114.69,114.45,114.58,122707.0,BX
+2023-09-15 15:27:00,114.48,114.55,114.46,114.47,75953.0,BX
+2023-09-15 15:26:00,114.44,114.51,114.395,114.48,57804.0,BX
+2023-09-15 15:25:00,114.48,114.502,114.4,114.43,50747.0,BX
+2023-09-15 15:24:00,114.49,114.51,114.46,114.48,58028.0,BX
+2023-09-15 15:23:00,114.45,114.51,114.45,114.495,51269.0,BX
+2023-09-15 15:22:00,114.379,114.445,114.34,114.445,39255.0,BX
+2023-09-15 15:21:00,114.4,114.43,114.37,114.375,57386.0,BX
+2023-09-15 15:20:00,114.47,114.505,114.37,114.395,32022.0,BX
+2023-09-15 15:19:00,114.49,114.6,114.47,114.47,75052.0,BX
+2023-09-15 15:18:00,114.505,114.505,114.46,114.49,39824.0,BX
+2023-09-15 15:17:00,114.55,114.56,114.47,114.505,52977.0,BX
+2023-09-15 15:16:00,114.45,114.58,114.445,114.56,76081.0,BX
+2023-09-15 15:15:00,114.43,114.48,114.423,114.445,41857.0,BX
+2023-09-15 15:14:00,114.35,114.43,114.335,114.43,39375.0,BX
+2023-09-15 15:13:00,114.33,114.345,114.28,114.34,32291.0,BX
+2023-09-15 15:12:00,114.35,114.35,114.305,114.33,40005.0,BX
+2023-09-15 15:11:00,114.32,114.36,114.32,114.35,40328.0,BX
+2023-09-15 15:10:00,114.3,114.33,114.29,114.32,24095.0,BX
+2023-09-15 15:09:00,114.34,114.35,114.28,114.31,42440.0,BX
+2023-09-15 15:08:00,114.34,114.35,114.32,114.34,24965.0,BX
+2023-09-15 15:07:00,114.26,114.35,114.24,114.35,22796.0,BX
+2023-09-15 15:06:00,114.33,114.36,114.21,114.26,36769.0,BX
+2023-09-15 15:05:00,114.335,114.39,114.33,114.33,29847.0,BX
+2023-09-15 15:04:00,114.35,114.36,114.32,114.335,21428.0,BX
+2023-09-15 15:03:00,114.26,114.34,114.241,114.34,19956.0,BX
+2023-09-15 15:02:00,114.35,114.35,114.22,114.25,28764.0,BX
+2023-09-15 15:01:00,114.32,114.34,114.27,114.34,22170.0,BX
+2023-09-15 15:00:00,114.26,114.35,114.22,114.34,30832.0,BX
+2023-09-15 14:59:00,114.16,114.26,114.14,114.245,28001.0,BX
+2023-09-15 14:58:00,114.21,114.24,114.12,114.15,22395.0,BX
+2023-09-15 14:57:00,114.455,114.47,114.2,114.235,67262.0,BX
+2023-09-15 14:56:00,114.37,114.45,114.37,114.45,21329.0,BX
+2023-09-15 14:55:00,114.345,114.39,114.34,114.37,22305.0,BX
+2023-09-15 14:54:00,114.37,114.385,114.34,114.35,24095.0,BX
+2023-09-15 14:53:00,114.3,114.365,114.29,114.365,20126.0,BX
+2023-09-15 14:52:00,114.31,114.34,114.27,114.31,23255.0,BX
+2023-09-15 14:51:00,114.4,114.43,114.31,114.31,26182.0,BX
+2023-09-15 14:50:00,114.415,114.42,114.37,114.4,29140.0,BX
+2023-09-15 14:49:00,114.32,114.42,114.32,114.4,16646.0,BX
+2023-09-15 14:48:00,114.24,114.31,114.24,114.31,18379.0,BX
+2023-09-15 14:47:00,114.2,114.25,114.19,114.25,20646.0,BX
+2023-09-15 14:46:00,114.24,114.26,114.16,114.19,23142.0,BX
+2023-09-15 14:45:00,114.22,114.24,114.2,114.24,21960.0,BX
+2023-09-15 14:44:00,114.31,114.31,114.22,114.23,24829.0,BX
+2023-09-15 14:43:00,114.3,114.36,114.3,114.32,18042.0,BX
+2023-09-15 14:42:00,114.27,114.31,114.26,114.29,18443.0,BX
+2023-09-15 14:41:00,114.33,114.35,114.25,114.275,21788.0,BX
+2023-09-15 14:40:00,114.37,114.38,114.31,114.34,20967.0,BX
+2023-09-15 14:39:00,114.39,114.42,114.35,114.37,27272.0,BX
+2023-09-15 14:38:00,114.39,114.41,114.36,114.39,28385.0,BX
+2023-09-15 14:37:00,114.335,114.39,114.32,114.39,17851.0,BX
+2023-09-15 14:36:00,114.35,114.37,114.32,114.335,18112.0,BX
+2023-09-15 14:35:00,114.355,114.36,114.3,114.36,22819.0,BX
+2023-09-15 14:34:00,114.27,114.37,114.245,114.35,11146.0,BX
+2023-09-15 14:33:00,114.22,114.32,114.18,114.25,22299.0,BX
+2023-09-15 14:32:00,114.1,114.23,114.1,114.22,25620.0,BX
+2023-09-15 14:31:00,114.0,114.105,114.0,114.085,22452.0,BX
+2023-09-15 14:30:00,114.07,114.07,113.895,113.995,22012.0,BX
+2023-09-15 14:29:00,114.07,114.115,114.04,114.08,25498.0,BX
+2023-09-15 14:28:00,114.095,114.12,114.075,114.075,27635.0,BX
+2023-09-15 14:27:00,114.11,114.12,114.09,114.095,30818.0,BX
+2023-09-15 14:26:00,114.19,114.205,114.11,114.11,23392.0,BX
+2023-09-15 14:25:00,114.22,114.22,114.17,114.19,22243.0,BX
+2023-09-15 14:24:00,114.24,114.24,114.2,114.23,19865.0,BX
+2023-09-15 14:23:00,114.21,114.26,114.19,114.245,19511.0,BX
+2023-09-15 14:22:00,114.225,114.255,114.21,114.21,25500.0,BX
+2023-09-15 14:21:00,114.215,114.24,114.21,114.225,16904.0,BX
+2023-09-15 14:20:00,114.165,114.26,114.16,114.215,18643.0,BX
+2023-09-15 14:19:00,114.11,114.17,114.09,114.165,23317.0,BX
+2023-09-15 14:18:00,114.19,114.21,114.1,114.12,28416.0,BX
+2023-09-15 14:17:00,114.2,114.2,114.17,114.2,23899.0,BX
+2023-09-15 14:16:00,114.035,114.21,114.02,114.21,18128.0,BX
+2023-09-15 14:15:00,114.02,114.05,113.95,114.035,25724.0,BX
+2023-09-15 14:14:00,114.19,114.19,114.03,114.03,24389.0,BX
+2023-09-15 14:13:00,114.33,114.33,114.17,114.18,26055.0,BX
+2023-09-15 14:12:00,114.37,114.37,114.29,114.33,40702.0,BX
+2023-09-15 14:11:00,114.38,114.41,114.35,114.37,26526.0,BX
+2023-09-15 14:10:00,114.31,114.41,114.29,114.38,39161.0,BX
+2023-09-15 14:09:00,114.38,114.385,114.32,114.32,15684.0,BX
+2023-09-15 14:08:00,114.34,114.405,114.32,114.39,20612.0,BX
+2023-09-15 14:07:00,114.42,114.425,114.34,114.37,20620.0,BX
+2023-09-15 14:06:00,114.42,114.44,114.41,114.43,23737.0,BX
+2023-09-15 14:05:00,114.425,114.46,114.39,114.43,23136.0,BX
+2023-09-15 14:04:00,114.35,114.43,114.35,114.43,25872.0,BX
+2023-09-15 14:03:00,114.36,114.37,114.315,114.35,20267.0,BX
+2023-09-15 14:02:00,114.38,114.4,114.34,114.36,21870.0,BX
+2023-09-15 14:01:00,114.39,114.4,114.32,114.37,39874.0,BX
+2023-09-15 14:00:00,114.48,114.48,114.34,114.39,45333.0,BX
+2023-09-15 13:59:00,114.38,114.48,114.36,114.48,71181.0,BX
+2023-09-15 13:58:00,114.42,114.42,114.34,114.38,60233.0,BX
+2023-09-15 13:57:00,114.445,114.45,114.38,114.42,39050.0,BX
+2023-09-15 13:56:00,114.575,114.58,114.44,114.445,48636.0,BX
+2023-09-15 13:55:00,114.55,114.58,114.54,114.57,17694.0,BX
+2023-09-15 13:54:00,114.58,114.59,114.54,114.55,21567.0,BX
+2023-09-15 13:53:00,114.555,114.58,114.545,114.575,21773.0,BX
+2023-09-15 13:52:00,114.48,114.58,114.46,114.57,24663.0,BX
+2023-09-15 13:51:00,114.48,114.5,114.43,114.465,16477.0,BX
+2023-09-15 13:50:00,114.59,114.59,114.475,114.475,20320.0,BX
+2023-09-15 13:49:00,114.57,114.64,114.57,114.6,31208.0,BX
+2023-09-15 13:48:00,114.57,114.6,114.55,114.57,22745.0,BX
+2023-09-15 13:47:00,114.61,114.645,114.575,114.575,21237.0,BX
+2023-09-15 13:46:00,114.635,114.64,114.59,114.6,23962.0,BX
+2023-09-15 13:45:00,114.56,114.635,114.545,114.635,25648.0,BX
+2023-09-15 13:44:00,114.58,114.59,114.54,114.575,15256.0,BX
+2023-09-15 13:43:00,114.57,114.67,114.57,114.59,33134.0,BX
+2023-09-15 13:42:00,114.52,114.61,114.51,114.58,37490.0,BX
+2023-09-15 13:41:00,114.56,114.57,114.505,114.51,34903.0,BX
+2023-09-15 13:40:00,114.55,114.59,114.55,114.55,20299.0,BX
+2023-09-15 13:39:00,114.515,114.56,114.51,114.55,19655.0,BX
+2023-09-15 13:38:00,114.49,114.54,114.49,114.52,19231.0,BX
+2023-09-15 13:37:00,114.481,114.5,114.42,114.48,30482.0,BX
+2023-09-15 13:36:00,114.46,114.5,114.45,114.47,22840.0,BX
+2023-09-15 13:35:00,114.415,114.46,114.39,114.46,19952.0,BX
+2023-09-15 13:34:00,114.43,114.46,114.37,114.42,36204.0,BX
+2023-09-15 13:33:00,114.32,114.425,114.32,114.425,29564.0,BX
+2023-09-15 13:32:00,114.33,114.35,114.31,114.325,23657.0,BX
+2023-09-15 13:31:00,114.29,114.34,114.21,114.33,30969.0,BX
+2023-09-15 13:30:00,114.39,114.39,114.27,114.29,38886.0,BX
+2023-09-15 13:29:00,114.355,114.39,114.33,114.39,19625.0,BX
+2023-09-15 13:28:00,114.38,114.41,114.34,114.364,30912.0,BX
+2023-09-15 13:27:00,114.44,114.44,114.34,114.38,27149.0,BX
+2023-09-15 13:26:00,114.48,114.5,114.44,114.45,54288.0,BX
+2023-09-15 13:25:00,114.34,114.483,114.335,114.475,18794.0,BX
+2023-09-15 13:24:00,114.32,114.35,114.31,114.34,19522.0,BX
+2023-09-15 13:23:00,114.305,114.35,114.29,114.33,20680.0,BX
+2023-09-15 13:22:00,114.37,114.37,114.28,114.3,45523.0,BX
+2023-09-15 13:21:00,114.36,114.4,114.35,114.38,39088.0,BX
+2023-09-15 13:20:00,114.33,114.41,114.325,114.36,31958.0,BX
+2023-09-15 13:19:00,114.465,114.47,114.33,114.33,19749.0,BX
+2023-09-15 13:18:00,114.57,114.59,114.46,114.465,37586.0,BX
+2023-09-15 13:17:00,114.59,114.635,114.565,114.57,22807.0,BX
+2023-09-15 13:16:00,114.57,114.61,114.57,114.6,11479.0,BX
+2023-09-15 13:15:00,114.6,114.67,114.57,114.57,38010.0,BX
+2023-09-15 13:14:00,114.54,114.62,114.53,114.59,25167.0,BX
+2023-09-15 13:13:00,114.58,114.665,114.54,114.54,47674.0,BX
+2023-09-15 13:12:00,114.63,114.64,114.57,114.58,27202.0,BX
+2023-09-15 13:11:00,114.65,114.66,114.605,114.61,23393.0,BX
+2023-09-15 13:10:00,114.69,114.7,114.65,114.655,31636.0,BX
+2023-09-15 13:09:00,114.66,114.725,114.65,114.69,32114.0,BX
+2023-09-15 13:08:00,114.68,114.72,114.65,114.67,18345.0,BX
+2023-09-15 13:07:00,114.63,114.72,114.62,114.685,24279.0,BX
+2023-09-15 13:06:00,114.63,114.65,114.62,114.635,14515.0,BX
+2023-09-15 13:05:00,114.65,114.66,114.61,114.62,16844.0,BX
+2023-09-15 13:04:00,114.68,114.69,114.61,114.66,20623.0,BX
+2023-09-15 13:03:00,114.73,114.74,114.675,114.68,20469.0,BX
+2023-09-15 13:02:00,114.745,114.75,114.695,114.72,17390.0,BX
+2023-09-15 13:01:00,114.68,114.76,114.66,114.745,16951.0,BX
+2023-09-15 13:00:00,114.89,114.89,114.67,114.691,17554.0,BX
+2023-09-15 12:59:00,114.88,114.89,114.86,114.89,28698.0,BX
+2023-09-15 12:58:00,114.84,114.9,114.84,114.89,20703.0,BX
+2023-09-15 12:57:00,114.83,114.87,114.81,114.85,14580.0,BX
+2023-09-15 12:56:00,114.88,114.89,114.83,114.835,19881.0,BX
+2023-09-15 12:55:00,114.84,114.885,114.82,114.88,24973.0,BX
+2023-09-15 12:54:00,114.85,114.86,114.82,114.845,27702.0,BX
+2023-09-15 12:53:00,114.94,114.94,114.82,114.84,29470.0,BX
+2023-09-15 12:52:00,114.93,114.96,114.91,114.94,27345.0,BX
+2023-09-15 12:51:00,114.949,114.97,114.9,114.94,45210.0,BX
+2023-09-15 12:50:00,114.92,114.96,114.92,114.94,27467.0,BX
+2023-09-15 12:49:00,114.88,114.93,114.88,114.925,18039.0,BX
+2023-09-15 12:48:00,114.86,114.895,114.85,114.88,15923.0,BX
+2023-09-15 12:47:00,114.84,114.89,114.82,114.865,23366.0,BX
+2023-09-15 12:46:00,114.905,114.92,114.82,114.855,26589.0,BX
+2023-09-15 12:45:00,114.9,114.92,114.88,114.905,19960.0,BX
+2023-09-15 12:44:00,114.91,114.96,114.89,114.9,23748.0,BX
+2023-09-15 12:43:00,114.96,114.96,114.88,114.905,23519.0,BX
+2023-09-15 12:42:00,114.9,114.99,114.9,114.95,19963.0,BX
+2023-09-15 12:41:00,114.865,114.92,114.85,114.89,15366.0,BX
+2023-09-15 12:40:00,114.9,114.93,114.87,114.9,40349.0,BX
+2023-09-15 12:39:00,114.83,114.94,114.83,114.92,20153.0,BX
+2023-09-15 12:38:00,114.82,114.875,114.8,114.87,23885.0,BX
+2023-09-15 12:37:00,114.761,114.84,114.75,114.8,25251.0,BX
+2023-09-15 12:36:00,114.77,114.81,114.765,114.765,16668.0,BX
+2023-09-15 12:35:00,114.8,114.8,114.72,114.76,28305.0,BX
+2023-09-15 12:34:00,114.68,114.8,114.68,114.788,18770.0,BX
+2023-09-15 12:33:00,114.63,114.71,114.57,114.71,37756.0,BX
+2023-09-15 12:32:00,114.37,114.63,114.37,114.62,28992.0,BX
+2023-09-15 12:31:00,114.24,114.39,114.24,114.35,23040.0,BX
+2023-09-15 12:30:00,114.345,114.345,114.22,114.255,25530.0,BX
+2023-09-15 12:29:00,114.325,114.385,114.325,114.345,33251.0,BX
+2023-09-15 12:28:00,114.42,114.42,114.31,114.32,27873.0,BX
+2023-09-15 12:27:00,114.49,114.5,114.39,114.425,46504.0,BX
+2023-09-15 12:26:00,114.49,114.51,114.47,114.49,23242.0,BX
+2023-09-15 12:25:00,114.51,114.53,114.48,114.488,30922.0,BX
+2023-09-15 12:24:00,114.35,114.512,114.33,114.5,21321.0,BX
+2023-09-15 12:23:00,114.475,114.505,114.34,114.34,18005.0,BX
+2023-09-15 12:22:00,114.43,114.52,114.43,114.49,28805.0,BX
+2023-09-15 12:21:00,114.35,114.47,114.35,114.415,37253.0,BX
+2023-09-15 12:20:00,114.51,114.515,114.35,114.375,24322.0,BX
+2023-09-15 12:19:00,114.66,114.69,114.52,114.525,24057.0,BX
+2023-09-15 12:18:00,114.754,114.754,114.62,114.655,41418.0,BX
+2023-09-15 12:17:00,114.815,114.831,114.76,114.765,26606.0,BX
+2023-09-15 12:16:00,114.64,114.815,114.61,114.815,32559.0,BX
+2023-09-15 12:15:00,114.82,114.83,114.62,114.62,31966.0,BX
+2023-09-15 12:14:00,114.84,114.85,114.78,114.85,35614.0,BX
+2023-09-15 12:13:00,114.78,114.87,114.77,114.84,22239.0,BX
+2023-09-15 12:12:00,114.78,114.81,114.69,114.8,22044.0,BX
+2023-09-15 12:11:00,114.86,114.86,114.78,114.78,20434.0,BX
+2023-09-15 12:10:00,114.82,114.86,114.79,114.85,42539.0,BX
+2023-09-15 12:09:00,114.59,114.84,114.58,114.81,20498.0,BX
+2023-09-15 12:08:00,114.6,114.6,114.5,114.58,22803.0,BX
+2023-09-15 12:07:00,114.53,114.6,114.4,114.6,26155.0,BX
+2023-09-15 12:06:00,114.61,114.64,114.52,114.52,50365.0,BX
+2023-09-15 12:05:00,114.555,114.6,114.555,114.6,16485.0,BX
+2023-09-15 12:04:00,114.51,114.59,114.47,114.56,27628.0,BX
+2023-09-15 12:03:00,114.605,114.61,114.47,114.51,25277.0,BX
+2023-09-15 12:02:00,114.63,114.67,114.6,114.6,32854.0,BX
+2023-09-15 12:01:00,114.71,114.71,114.61,114.63,38665.0,BX
+2023-09-15 12:00:00,114.74,114.75,114.69,114.72,33083.0,BX
+2023-09-15 11:59:00,114.75,114.78,114.69,114.74,37402.0,BX
+2023-09-15 11:58:00,114.695,114.77,114.68,114.75,24420.0,BX
+2023-09-15 11:57:00,114.65,114.73,114.64,114.69,25181.0,BX
+2023-09-15 11:56:00,114.8,114.81,114.61,114.64,26209.0,BX
+2023-09-15 11:55:00,114.845,114.88,114.75,114.806,32300.0,BX
+2023-09-15 11:54:00,114.76,114.87,114.76,114.84,27666.0,BX
+2023-09-15 11:53:00,114.79,114.85,114.75,114.77,28739.0,BX
+2023-09-15 11:52:00,114.79,114.8,114.74,114.8,11269.0,BX
+2023-09-15 11:51:00,114.78,114.81,114.7,114.79,26053.0,BX
+2023-09-15 11:50:00,114.8,114.82,114.74,114.78,33545.0,BX
+2023-09-15 11:49:00,114.74,114.82,114.74,114.79,20364.0,BX
+2023-09-15 11:48:00,114.745,114.77,114.71,114.747,38807.0,BX
+2023-09-15 11:47:00,114.74,114.75,114.72,114.74,25271.0,BX
+2023-09-15 11:46:00,114.71,114.75,114.7,114.74,10123.0,BX
+2023-09-15 11:45:00,114.67,114.76,114.64,114.71,25969.0,BX
+2023-09-15 11:44:00,114.76,114.78,114.66,114.69,29852.0,BX
+2023-09-15 11:43:00,114.59,114.82,114.59,114.75,43837.0,BX
+2023-09-15 11:42:00,114.45,114.56,114.44,114.56,23874.0,BX
+2023-09-15 11:41:00,114.495,114.51,114.35,114.45,17999.0,BX
+2023-09-15 11:40:00,114.5,114.51,114.48,114.5,38192.0,BX
+2023-09-15 11:39:00,114.475,114.51,114.45,114.5,31889.0,BX
+2023-09-15 11:38:00,114.45,114.49,114.43,114.49,16268.0,BX
+2023-09-15 11:37:00,114.55,114.58,114.41,114.46,47113.0,BX
+2023-09-15 11:36:00,114.34,114.59,114.32,114.59,26802.0,BX
+2023-09-15 11:35:00,114.27,114.36,114.27,114.34,22901.0,BX
+2023-09-15 11:34:00,114.21,114.32,114.2,114.26,24225.0,BX
+2023-09-15 11:33:00,114.2,114.22,114.15,114.22,25209.0,BX
+2023-09-15 11:32:00,114.215,114.215,114.11,114.21,50567.0,BX
+2023-09-15 11:31:00,114.185,114.23,114.185,114.215,41979.0,BX
+2023-09-15 11:30:00,114.1,114.19,114.02,114.17,43648.0,BX
+2023-09-15 11:29:00,114.08,114.14,114.03,114.095,17372.0,BX
+2023-09-15 11:28:00,113.925,114.08,113.905,114.06,21812.0,BX
+2023-09-15 11:27:00,113.94,113.99,113.86,113.93,11881.0,BX
+2023-09-15 11:26:00,113.85,113.98,113.81,113.97,13771.0,BX
+2023-09-15 11:25:00,113.89,113.96,113.79,113.86,23255.0,BX
+2023-09-15 11:24:00,113.82,113.89,113.755,113.88,27246.0,BX
+2023-09-15 11:23:00,113.595,113.81,113.59,113.81,14619.0,BX
+2023-09-15 11:22:00,113.78,113.78,113.54,113.6,26423.0,BX
+2023-09-15 11:21:00,113.995,113.995,113.66,113.785,74269.0,BX
+2023-09-15 11:20:00,114.13,114.13,113.98,114.0,19376.0,BX
+2023-09-15 11:19:00,114.13,114.18,114.08,114.15,32699.0,BX
+2023-09-15 11:18:00,114.15,114.16,114.09,114.13,15307.0,BX
+2023-09-15 11:17:00,114.11,114.13,114.07,114.13,20125.0,BX
+2023-09-15 11:16:00,113.925,114.13,113.89,114.12,19544.0,BX
+2023-09-15 11:15:00,114.08,114.13,113.93,113.93,18633.0,BX
+2023-09-15 11:14:00,114.11,114.21,114.07,114.08,30780.0,BX
+2023-09-15 11:13:00,114.02,114.12,113.9,114.12,34555.0,BX
+2023-09-15 11:12:00,114.045,114.07,113.94,114.03,48152.0,BX
+2023-09-15 11:11:00,114.04,114.075,114.035,114.045,20602.0,BX
+2023-09-15 11:10:00,113.99,114.09,113.97,114.045,44251.0,BX
+2023-09-15 11:09:00,113.98,114.02,113.98,113.98,29440.0,BX
+2023-09-15 11:08:00,113.97,114.03,113.935,113.99,20176.0,BX
+2023-09-15 11:07:00,113.74,113.98,113.72,113.96,16982.0,BX
+2023-09-15 11:06:00,113.78,113.82,113.73,113.745,18341.0,BX
+2023-09-15 11:05:00,113.82,113.85,113.68,113.78,23449.0,BX
+2023-09-15 11:04:00,113.89,113.91,113.77,113.84,17484.0,BX
+2023-09-15 11:03:00,114.22,114.25,113.92,113.95,19346.0,BX
+2023-09-15 11:02:00,114.11,114.24,114.11,114.22,24609.0,BX
+2023-09-15 11:01:00,114.09,114.16,114.08,114.14,22897.0,BX
+2023-09-15 11:00:00,114.03,114.12,114.01,114.1,26044.0,BX
+2023-09-15 10:59:00,114.03,114.085,114.0,114.015,18642.0,BX
+2023-09-15 10:58:00,114.24,114.24,114.01,114.03,25235.0,BX
+2023-09-15 10:57:00,114.18,114.32,114.18,114.235,49171.0,BX
+2023-09-15 10:56:00,114.19,114.19,114.155,114.17,16333.0,BX
+2023-09-15 10:55:00,114.17,114.2,114.15,114.2,13969.0,BX
+2023-09-15 10:54:00,114.11,114.23,114.05,114.175,23457.0,BX
+2023-09-15 10:53:00,114.075,114.14,114.05,114.11,39129.0,BX
+2023-09-15 10:52:00,114.1,114.11,114.02,114.08,21086.0,BX
+2023-09-15 10:51:00,114.36,114.36,114.073,114.083,23274.0,BX
+2023-09-15 10:50:00,114.51,114.54,114.33,114.345,26563.0,BX
+2023-09-15 10:49:00,114.62,114.62,114.5,114.51,25136.0,BX
+2023-09-15 10:48:00,114.584,114.73,114.495,114.63,36126.0,BX
+2023-09-15 10:47:00,114.6,114.66,114.59,114.6,34310.0,BX
+2023-09-15 10:46:00,114.65,114.67,114.58,114.59,38405.0,BX
+2023-09-15 10:45:00,114.41,114.66,114.4,114.65,26374.0,BX
+2023-09-15 10:44:00,114.34,114.39,114.33,114.38,15497.0,BX
+2023-09-15 10:43:00,114.41,114.42,114.25,114.34,40214.0,BX
+2023-09-15 10:42:00,114.35,114.428,114.33,114.422,22818.0,BX
+2023-09-15 10:41:00,114.18,114.35,114.18,114.35,20024.0,BX
+2023-09-15 10:40:00,114.22,114.29,114.18,114.18,35266.0,BX
+2023-09-15 10:39:00,114.22,114.22,114.19,114.2,27611.0,BX
+2023-09-15 10:38:00,114.15,114.25,114.1,114.22,27205.0,BX
+2023-09-15 10:37:00,113.93,114.13,113.92,114.13,18104.0,BX
+2023-09-15 10:36:00,113.9,114.005,113.9,113.93,16762.0,BX
+2023-09-15 10:35:00,113.95,114.005,113.92,113.925,33506.0,BX
+2023-09-15 10:34:00,113.96,113.97,113.9,113.95,11947.0,BX
+2023-09-15 10:33:00,113.99,114.06,113.96,113.98,21600.0,BX
+2023-09-15 10:32:00,113.92,114.07,113.92,114.0,20582.0,BX
+2023-09-15 10:31:00,114.095,114.1,113.92,113.92,31983.0,BX
+2023-09-15 10:30:00,114.14,114.15,114.05,114.09,32748.0,BX
+2023-09-15 10:29:00,114.155,114.172,114.13,114.14,21874.0,BX
+2023-09-15 10:28:00,114.26,114.26,114.14,114.155,16372.0,BX
+2023-09-15 10:27:00,114.27,114.285,114.16,114.25,17233.0,BX
+2023-09-15 10:26:00,114.475,114.49,114.28,114.28,36018.0,BX
+2023-09-15 10:25:00,114.492,114.5,114.36,114.49,39714.0,BX
+2023-09-15 10:24:00,114.43,114.55,114.43,114.485,25967.0,BX
+2023-09-15 10:23:00,114.49,114.571,114.37,114.45,26458.0,BX
+2023-09-15 10:22:00,114.41,114.47,114.31,114.44,37458.0,BX
+2023-09-15 10:21:00,114.47,114.63,114.32,114.38,49146.0,BX
+2023-09-15 10:20:00,114.24,114.48,114.225,114.48,27558.0,BX
+2023-09-15 10:19:00,114.15,114.23,114.11,114.23,20159.0,BX
+2023-09-15 10:18:00,114.15,114.18,114.12,114.16,18385.0,BX
+2023-09-15 10:17:00,114.13,114.195,114.09,114.122,24815.0,BX
+2023-09-15 10:16:00,114.025,114.22,113.99,114.11,32280.0,BX
+2023-09-15 10:15:00,113.95,114.03,113.87,114.025,17929.0,BX
+2023-09-15 10:14:00,114.01,114.09,113.94,113.94,36495.0,BX
+2023-09-15 10:13:00,113.9,114.02,113.86,114.02,21627.0,BX
+2023-09-15 10:12:00,113.91,113.94,113.86,113.9,16467.0,BX
+2023-09-15 10:11:00,113.878,113.93,113.85,113.9,15090.0,BX
+2023-09-15 10:10:00,113.77,113.93,113.73,113.895,14519.0,BX
+2023-09-15 10:09:00,113.69,113.78,113.67,113.77,18697.0,BX
+2023-09-15 10:08:00,113.98,113.99,113.7,113.72,16332.0,BX
+2023-09-15 10:07:00,113.95,114.025,113.9,114.01,27883.0,BX
+2023-09-15 10:06:00,114.02,114.02,113.93,113.95,19452.0,BX
+2023-09-15 10:05:00,114.04,114.25,113.96,113.98,38588.0,BX
+2023-09-15 10:04:00,113.935,114.03,113.89,114.03,42259.0,BX
+2023-09-15 10:03:00,113.97,114.19,113.935,113.935,27579.0,BX
+2023-09-15 10:02:00,113.98,114.11,113.94,113.96,33592.0,BX
+2023-09-15 10:01:00,113.88,114.01,113.85,113.98,22270.0,BX
+2023-09-15 10:00:00,113.62,113.87,113.62,113.86,40257.0,BX
+2023-09-15 09:59:00,113.8,113.84,113.58,113.62,53969.0,BX
+2023-09-15 09:58:00,113.81,113.83,113.76,113.8,13744.0,BX
+2023-09-15 09:57:00,113.6,113.79,113.55,113.785,23961.0,BX
+2023-09-15 09:56:00,113.47,113.62,113.44,113.6,25609.0,BX
+2023-09-15 09:55:00,113.585,113.61,113.436,113.47,42208.0,BX
+2023-09-15 09:54:00,113.655,113.655,113.56,113.585,26126.0,BX
+2023-09-15 09:53:00,113.43,113.65,113.42,113.615,11905.0,BX
+2023-09-15 09:52:00,113.35,113.45,113.31,113.445,22134.0,BX
+2023-09-15 09:51:00,113.54,113.56,113.295,113.35,21520.0,BX
+2023-09-15 09:50:00,113.71,113.78,113.47,113.53,26952.0,BX
+2023-09-15 09:49:00,113.63,113.72,113.62,113.72,25165.0,BX
+2023-09-15 09:48:00,113.42,113.635,113.41,113.635,25100.0,BX
+2023-09-15 09:47:00,113.475,113.48,113.38,113.42,14331.0,BX
+2023-09-15 09:46:00,113.51,113.565,113.29,113.5,11453.0,BX
+2023-09-15 09:45:00,114.09,114.09,113.37,113.56,70975.0,BX
+2023-09-15 09:44:00,114.3,114.3,114.12,114.21,52934.0,BX
+2023-09-15 09:43:00,113.85,114.36,113.84,114.29,50054.0,BX
+2023-09-15 09:42:00,113.755,113.84,113.6,113.84,46441.0,BX
+2023-09-15 09:41:00,113.73,113.84,113.71,113.76,85526.0,BX
+2023-09-15 09:40:00,113.78,113.89,113.73,113.735,71888.0,BX
+2023-09-15 09:39:00,113.855,113.855,113.724,113.79,58876.0,BX
+2023-09-15 09:38:00,113.68,113.95,113.68,113.855,46003.0,BX
+2023-09-15 09:37:00,113.56,113.7,113.49,113.64,39435.0,BX
+2023-09-15 09:36:00,113.52,113.6,113.46,113.574,38760.0,BX
+2023-09-15 09:35:00,113.48,113.58,113.42,113.52,40790.0,BX
+2023-09-15 09:34:00,113.36,113.57,113.33,113.53,29789.0,BX
+2023-09-15 09:33:00,113.3,113.6,113.24,113.42,44999.0,BX
+2023-09-15 09:32:00,113.285,113.43,113.04,113.22,43383.0,BX
+2023-09-15 09:31:00,113.2,113.36,112.9,113.29,29987.0,BX
+2023-09-15 09:30:00,113.89,113.89,112.95,113.31,135843.0,BX
+2023-09-15 09:29:00,112.49,114.06,112.49,114.06,5728.0,BX
+2023-09-15 09:28:00,112.29,112.29,112.29,112.29,74.0,BX
+2023-09-15 09:24:00,112.19,112.19,112.19,112.19,22.0,BX
+2023-09-15 09:23:00,112.29,112.29,112.29,112.29,95.0,BX
+2023-09-15 09:19:00,112.29,112.29,112.29,112.29,100.0,BX
+2023-09-15 09:14:00,112.08,112.1,112.08,112.08,120.0,BX
+2023-09-15 09:13:00,112.27,112.27,112.08,112.1,163.0,BX
+2023-09-15 09:12:00,112.25,112.25,112.25,112.25,9.0,BX
+2023-09-15 09:04:00,112.3,112.3,112.3,112.3,50.0,BX
+2023-09-15 09:03:00,112.3,112.3,112.3,112.3,31.0,BX
+2023-09-15 08:57:00,112.35,112.35,112.35,112.35,1.0,BX
+2023-09-15 08:56:00,112.3,112.3,112.3,112.3,1.0,BX
+2023-09-15 08:55:00,112.12,112.12,112.11,112.11,30.0,BX
+2023-09-15 08:52:00,112.26,112.26,112.07,112.07,102.0,BX
+2023-09-15 08:51:00,112.4,112.4,112.4,112.4,1.0,BX
+2023-09-15 08:47:00,112.33,112.33,112.3,112.3,50.0,BX
+2023-09-15 08:46:00,112.35,112.36,112.35,112.36,85.0,BX
+2023-09-15 08:45:00,112.3,112.3,112.09,112.09,155.0,BX
+2023-09-15 08:41:00,112.71,112.71,112.71,112.71,65000.0,BX
+2023-09-15 08:40:00,112.54,112.54,112.5,112.5,10.0,BX
+2023-09-15 08:39:00,112.55,112.55,112.55,112.55,30.0,BX
+2023-09-15 08:37:00,112.51,112.53,112.51,112.53,20.0,BX
+2023-09-15 08:35:00,112.4,112.4,112.4,112.4,50.0,BX
+2023-09-15 08:33:00,112.57,112.57,112.57,112.57,10.0,BX
+2023-09-15 08:32:00,112.56,112.56,112.56,112.56,9.0,BX
+2023-09-15 08:31:00,112.55,112.56,112.55,112.56,35.0,BX
+2023-09-15 08:30:00,112.55,112.55,112.55,112.55,1.0,BX
+2023-09-15 08:29:00,112.54,112.71,112.54,112.71,100.0,BX
+2023-09-15 08:27:00,112.54,112.54,112.54,112.54,10.0,BX
+2023-09-15 08:26:00,112.55,112.55,112.55,112.55,33.0,BX
+2023-09-15 08:25:00,112.55,112.55,112.55,112.55,2.0,BX
+2023-09-15 08:02:00,112.71,112.71,112.71,112.71,13.0,BX
+2023-09-15 08:00:00,113.18,114.0,112.0,112.7,29.0,BX
+2023-09-15 07:58:00,112.41,112.41,112.4,112.4,35.0,BX
+2023-09-15 07:57:00,112.4,112.4,112.4,112.4,20.0,BX
+2023-09-15 07:55:00,112.46,112.46,112.3,112.3,550.0,BX
+2023-09-15 07:29:00,112.3,112.3,112.3,112.3,10.0,BX
+2023-09-15 07:08:00,112.15,112.16,112.15,112.16,100.0,BX
+2023-09-15 07:07:00,112.2,112.2,112.15,112.15,50.0,BX
+2023-09-15 07:00:00,112.75,113.2,112.71,113.15,35.0,BX
+2023-09-15 05:14:00,112.71,112.71,112.71,112.71,1.0,BX
+2023-09-15 05:09:00,112.7,112.7,112.7,112.7,10.0,BX
+2023-09-15 05:08:00,112.7,112.7,112.7,112.7,10.0,BX
+2023-09-15 05:02:00,112.7,112.7,112.7,112.7,5.0,BX
+2023-09-15 05:00:00,112.66,112.67,112.66,112.67,25.0,BX
+2023-09-15 04:33:00,112.53,112.53,112.53,112.53,1.0,BX
+2023-09-15 04:30:00,112.53,112.53,112.53,112.53,5.0,BX
+2023-09-15 04:17:00,112.53,112.53,112.53,112.53,1.0,BX
+2023-09-15 04:16:00,112.58,112.6,112.55,112.55,20.0,BX
+2023-09-15 04:15:00,112.61,112.61,112.55,112.55,3.0,BX
+2023-09-15 04:14:00,112.7,112.7,112.61,112.65,27.0,BX
+2023-09-14 19:26:00,112.0,112.0,112.0,112.0,1.0,BX
+2023-09-14 19:00:00,112.71,112.71,112.71,112.71,399392.0,BX
+2023-09-14 18:35:00,112.5,112.5,112.5,112.5,1.0,BX
+2023-09-14 18:30:00,112.71,112.71,112.71,112.71,399392.0,BX
+2023-09-14 18:19:00,112.51,112.51,112.32,112.48,40.0,BX
+2023-09-14 18:12:00,112.338,112.51,112.338,112.51,22.0,BX
+2023-09-14 18:00:00,112.95,112.95,112.95,112.95,7.0,BX
+2023-09-14 17:57:00,112.95,112.95,112.95,112.95,1.0,BX
+2023-09-14 17:29:00,112.95,112.95,112.95,112.95,400.0,BX
+2023-09-14 17:26:00,112.95,112.95,112.95,112.95,2.0,BX
+2023-09-14 17:16:00,112.94,112.94,112.94,112.94,2.0,BX
+2023-09-14 17:03:00,112.95,112.95,112.95,112.95,2.0,BX
+2023-09-14 16:59:00,112.0,112.0,112.0,112.0,3.0,BX
+2023-09-14 16:52:00,112.49,112.49,112.49,112.49,1.0,BX
+2023-09-14 16:41:00,112.48,112.48,112.48,112.48,605.0,BX
+2023-09-14 16:39:00,113.824,113.824,113.824,113.824,40.0,BX
+2023-09-14 16:38:00,112.74,112.76,112.48,112.48,4023.0,BX
+2023-09-14 16:37:00,112.71,112.71,112.71,112.71,39.0,BX
+2023-09-14 16:35:00,113.92,113.92,113.92,113.92,2.0,BX
+2023-09-14 16:21:00,113.92,113.92,113.92,113.92,6.0,BX
+2023-09-14 16:20:00,112.85,112.85,112.85,112.85,1.0,BX
+2023-09-14 16:16:00,113.0,113.0,112.85,113.0,4.0,BX
+2023-09-14 16:14:00,113.2,113.2,113.2,113.2,1.0,BX
+2023-09-14 16:13:00,112.85,112.85,112.85,112.85,1.0,BX
+2023-09-14 16:10:00,112.71,112.71,112.71,112.71,399392.0,BX
+2023-09-14 16:07:00,112.12,112.12,112.12,112.12,1.0,BX
+2023-09-14 16:06:00,112.002,112.001,112.002,112.002,1.0,BX
+2023-09-14 16:05:00,112.71,112.71,112.71,112.71,800.0,BX
+2023-09-14 16:04:00,112.86,112.86,112.86,112.86,5.0,BX
+2023-09-14 16:01:00,112.71,112.71,112.71,112.71,30716.0,BX
+2023-09-14 16:00:00,112.72,112.72,112.64,112.71,821376.0,BX
+2023-09-14 15:59:00,112.79,112.795,112.59,112.72,187415.0,BX
+2023-09-14 15:58:00,112.815,112.83,112.76,112.795,127798.0,BX
+2023-09-14 15:57:00,112.94,112.96,112.81,112.81,93122.0,BX
+2023-09-14 15:56:00,112.93,112.98,112.92,112.95,98727.0,BX
+2023-09-14 15:55:00,112.87,112.94,112.86,112.93,115132.0,BX
+2023-09-14 15:54:00,112.88,112.9,112.86,112.86,64036.0,BX
+2023-09-14 15:53:00,112.86,112.91,112.8,112.88,61374.0,BX
+2023-09-14 15:52:00,112.93,112.935,112.85,112.85,78997.0,BX
+2023-09-14 15:51:00,112.85,112.95,112.85,112.93,57963.0,BX
+2023-09-14 15:50:00,112.97,113.0,112.85,112.86,72493.0,BX
+2023-09-14 15:49:00,112.95,112.99,112.91,112.99,39091.0,BX
+2023-09-14 15:48:00,113.09,113.09,112.95,112.95,43665.0,BX
+2023-09-14 15:47:00,113.035,113.1,113.0,113.09,38813.0,BX
+2023-09-14 15:46:00,113.06,113.06,113.03,113.04,21397.0,BX
+2023-09-14 15:45:00,113.09,113.11,113.04,113.07,50980.0,BX
+2023-09-14 15:44:00,113.15,113.2,113.08,113.08,33139.0,BX
+2023-09-14 15:43:00,113.18,113.23,113.16,113.16,31949.0,BX
+2023-09-14 15:42:00,113.15,113.23,113.12,113.185,32086.0,BX
+2023-09-14 15:41:00,113.075,113.2,113.07,113.16,27044.0,BX
+2023-09-14 15:40:00,113.02,113.1,113.02,113.07,23641.0,BX
+2023-09-14 15:39:00,113.05,113.05,112.95,113.02,21476.0,BX
+2023-09-14 15:38:00,112.955,113.09,112.93,113.06,31602.0,BX
+2023-09-14 15:37:00,112.98,112.98,112.94,112.94,22563.0,BX
+2023-09-14 15:36:00,113.01,113.02,112.97,112.99,28028.0,BX
+2023-09-14 15:35:00,113.001,113.03,112.98,113.0,39104.0,BX
+2023-09-14 15:34:00,113.155,113.19,113.02,113.02,24582.0,BX
+2023-09-14 15:33:00,113.12,113.15,113.09,113.15,17047.0,BX
+2023-09-14 15:32:00,113.17,113.18,113.07,113.125,26564.0,BX
+2023-09-14 15:31:00,113.15,113.22,113.15,113.175,19733.0,BX
+2023-09-14 15:30:00,113.28,113.28,113.13,113.16,30566.0,BX
+2023-09-14 15:29:00,113.235,113.3,113.225,113.3,12843.0,BX
+2023-09-14 15:28:00,113.21,113.25,113.21,113.23,10204.0,BX
+2023-09-14 15:27:00,113.27,113.3,113.21,113.23,16792.0,BX
+2023-09-14 15:26:00,113.27,113.3,113.27,113.27,24598.0,BX
+2023-09-14 15:25:00,113.27,113.3,113.26,113.285,22182.0,BX
+2023-09-14 15:24:00,113.26,113.3,113.25,113.29,15266.0,BX
+2023-09-14 15:23:00,113.275,113.28,113.26,113.27,12594.0,BX
+2023-09-14 15:22:00,113.28,113.29,113.23,113.27,22861.0,BX
+2023-09-14 15:21:00,113.23,113.3,113.22,113.29,18219.0,BX
+2023-09-14 15:20:00,113.22,113.25,113.22,113.24,10633.0,BX
+2023-09-14 15:19:00,113.355,113.355,113.23,113.245,20281.0,BX
+2023-09-14 15:18:00,113.31,113.34,113.28,113.33,17851.0,BX
+2023-09-14 15:17:00,113.37,113.38,113.29,113.3,23963.0,BX
+2023-09-14 15:16:00,113.37,113.39,113.34,113.37,9527.0,BX
+2023-09-14 15:15:00,113.4,113.41,113.33,113.36,16290.0,BX
+2023-09-14 15:14:00,113.44,113.46,113.39,113.4,16485.0,BX
+2023-09-14 15:13:00,113.45,113.49,113.43,113.45,20866.0,BX
+2023-09-14 15:12:00,113.45,113.49,113.45,113.45,13373.0,BX
+2023-09-14 15:11:00,113.46,113.48,113.39,113.45,19852.0,BX
+2023-09-14 15:10:00,113.6,113.6,113.44,113.47,29701.0,BX
+2023-09-14 15:09:00,113.565,113.635,113.565,113.61,10567.0,BX
+2023-09-14 15:08:00,113.56,113.6,113.515,113.56,26244.0,BX
+2023-09-14 15:07:00,113.54,113.6,113.52,113.56,15030.0,BX
+2023-09-14 15:06:00,113.62,113.66,113.54,113.55,14203.0,BX
+2023-09-14 15:05:00,113.63,113.64,113.61,113.63,20611.0,BX
+2023-09-14 15:04:00,113.71,113.71,113.59,113.61,41153.0,BX
+2023-09-14 15:03:00,113.725,113.725,113.695,113.71,16242.0,BX
+2023-09-14 15:02:00,113.79,113.79,113.7,113.73,33473.0,BX
+2023-09-14 15:01:00,113.595,113.805,113.595,113.79,41528.0,BX
+2023-09-14 15:00:00,113.55,113.62,113.54,113.59,22560.0,BX
+2023-09-14 14:59:00,113.49,113.57,113.49,113.54,28806.0,BX
+2023-09-14 14:58:00,113.405,113.49,113.405,113.49,13377.0,BX
+2023-09-14 14:57:00,113.365,113.41,113.36,113.4,11324.0,BX
+2023-09-14 14:56:00,113.43,113.43,113.35,113.38,19984.0,BX
+2023-09-14 14:55:00,113.385,113.43,113.37,113.42,10239.0,BX
+2023-09-14 14:54:00,113.39,113.42,113.37,113.37,8968.0,BX
+2023-09-14 14:53:00,113.401,113.42,113.37,113.39,12606.0,BX
+2023-09-14 14:52:00,113.4,113.42,113.36,113.4,25132.0,BX
+2023-09-14 14:51:00,113.4,113.43,113.4,113.4,18790.0,BX
+2023-09-14 14:50:00,113.43,113.45,113.4,113.41,10889.0,BX
+2023-09-14 14:49:00,113.42,113.45,113.42,113.435,12194.0,BX
+2023-09-14 14:48:00,113.46,113.475,113.43,113.45,15893.0,BX
+2023-09-14 14:47:00,113.455,113.48,113.45,113.45,11215.0,BX
+2023-09-14 14:46:00,113.5,113.52,113.44,113.45,20957.0,BX
+2023-09-14 14:45:00,113.455,113.5,113.44,113.5,21928.0,BX
+2023-09-14 14:44:00,113.46,113.5,113.44,113.455,14677.0,BX
+2023-09-14 14:43:00,113.45,113.48,113.43,113.46,23397.0,BX
+2023-09-14 14:42:00,113.39,113.455,113.39,113.44,12786.0,BX
+2023-09-14 14:41:00,113.44,113.45,113.33,113.38,39173.0,BX
+2023-09-14 14:40:00,113.36,113.45,113.36,113.44,14169.0,BX
+2023-09-14 14:39:00,113.3,113.39,113.3,113.38,12373.0,BX
+2023-09-14 14:38:00,113.31,113.34,113.265,113.29,18965.0,BX
+2023-09-14 14:37:00,113.26,113.31,113.26,113.305,10401.0,BX
+2023-09-14 14:36:00,113.25,113.28,113.24,113.275,8007.0,BX
+2023-09-14 14:35:00,113.25,113.28,113.25,113.26,6600.0,BX
+2023-09-14 14:34:00,113.19,113.26,113.15,113.25,18567.0,BX
+2023-09-14 14:33:00,113.24,113.249,113.15,113.2,16843.0,BX
+2023-09-14 14:32:00,113.222,113.28,113.222,113.25,14073.0,BX
+2023-09-14 14:31:00,113.21,113.25,113.2,113.24,15155.0,BX
+2023-09-14 14:30:00,113.285,113.29,113.202,113.202,15042.0,BX
+2023-09-14 14:29:00,113.34,113.34,113.25,113.28,16242.0,BX
+2023-09-14 14:28:00,113.34,113.41,113.33,113.33,24371.0,BX
+2023-09-14 14:27:00,113.33,113.33,113.311,113.33,13669.0,BX
+2023-09-14 14:26:00,113.275,113.335,113.26,113.32,8883.0,BX
+2023-09-14 14:25:00,113.25,113.302,113.25,113.27,12195.0,BX
+2023-09-14 14:24:00,113.27,113.28,113.205,113.26,18576.0,BX
+2023-09-14 14:23:00,113.2,113.29,113.197,113.272,23161.0,BX
+2023-09-14 14:22:00,113.1,113.21,113.1,113.2,19388.0,BX
+2023-09-14 14:21:00,113.095,113.13,113.07,113.105,26322.0,BX
+2023-09-14 14:20:00,113.07,113.11,113.07,113.09,10327.0,BX
+2023-09-14 14:19:00,113.05,113.09,113.05,113.07,9170.0,BX
+2023-09-14 14:18:00,112.98,113.06,112.98,113.043,13607.0,BX
+2023-09-14 14:17:00,113.08,113.08,112.92,113.0,24733.0,BX
+2023-09-14 14:16:00,112.98,113.1,112.98,113.08,30551.0,BX
+2023-09-14 14:15:00,113.0,113.0,112.97,112.97,11393.0,BX
+2023-09-14 14:14:00,112.986,113.0,112.98,112.99,8704.0,BX
+2023-09-14 14:13:00,112.94,113.01,112.94,112.985,14510.0,BX
+2023-09-14 14:12:00,112.93,112.96,112.91,112.925,13589.0,BX
+2023-09-14 14:11:00,112.94,112.945,112.92,112.92,14730.0,BX
+2023-09-14 14:10:00,112.95,112.99,112.94,112.945,13474.0,BX
+2023-09-14 14:09:00,112.91,112.98,112.9,112.96,15972.0,BX
+2023-09-14 14:08:00,112.935,112.96,112.91,112.91,21889.0,BX
+2023-09-14 14:07:00,112.925,112.955,112.91,112.95,20957.0,BX
+2023-09-14 14:06:00,112.9,112.93,112.895,112.918,5143.0,BX
+2023-09-14 14:05:00,112.85,112.91,112.83,112.89,15304.0,BX
+2023-09-14 14:04:00,112.87,112.87,112.84,112.85,4641.0,BX
+2023-09-14 14:03:00,112.87,112.88,112.83,112.85,10359.0,BX
+2023-09-14 14:02:00,112.86,112.88,112.82,112.87,22005.0,BX
+2023-09-14 14:01:00,112.8,112.89,112.8,112.87,20460.0,BX
+2023-09-14 14:00:00,112.77,112.8,112.75,112.8,14644.0,BX
+2023-09-14 13:59:00,112.77,112.78,112.75,112.78,7372.0,BX
+2023-09-14 13:58:00,112.775,112.78,112.76,112.76,11708.0,BX
+2023-09-14 13:57:00,112.76,112.79,112.74,112.775,8051.0,BX
+2023-09-14 13:56:00,112.73,112.77,112.73,112.77,7501.0,BX
+2023-09-14 13:55:00,112.75,112.78,112.73,112.76,9385.0,BX
+2023-09-14 13:54:00,112.67,112.75,112.64,112.73,9128.0,BX
+2023-09-14 13:53:00,112.76,112.76,112.64,112.68,23449.0,BX
+2023-09-14 13:52:00,112.7,112.76,112.7,112.74,13869.0,BX
+2023-09-14 13:51:00,112.76,112.77,112.685,112.69,18440.0,BX
+2023-09-14 13:50:00,112.78,112.8,112.76,112.77,9131.0,BX
+2023-09-14 13:49:00,112.78,112.83,112.78,112.79,7451.0,BX
+2023-09-14 13:48:00,112.84,112.84,112.76,112.78,11608.0,BX
+2023-09-14 13:47:00,112.87,112.87,112.83,112.83,12522.0,BX
+2023-09-14 13:46:00,112.89,112.91,112.81,112.84,16284.0,BX
+2023-09-14 13:45:00,112.88,112.9,112.87,112.89,13284.0,BX
+2023-09-14 13:44:00,112.88,112.92,112.88,112.91,14217.0,BX
+2023-09-14 13:43:00,112.81,112.89,112.81,112.88,7692.0,BX
+2023-09-14 13:42:00,112.875,112.88,112.81,112.825,18297.0,BX
+2023-09-14 13:41:00,112.77,112.87,112.77,112.87,13140.0,BX
+2023-09-14 13:40:00,112.79,112.86,112.73,112.76,30506.0,BX
+2023-09-14 13:39:00,112.703,112.79,112.695,112.79,10766.0,BX
+2023-09-14 13:38:00,112.73,112.74,112.7,112.72,24112.0,BX
+2023-09-14 13:37:00,112.72,112.76,112.72,112.73,8253.0,BX
+2023-09-14 13:36:00,112.75,112.76,112.71,112.71,17424.0,BX
+2023-09-14 13:35:00,112.64,112.74,112.64,112.74,7191.0,BX
+2023-09-14 13:34:00,112.572,112.64,112.57,112.64,6087.0,BX
+2023-09-14 13:33:00,112.64,112.64,112.57,112.57,4579.0,BX
+2023-09-14 13:32:00,112.79,112.79,112.65,112.66,15155.0,BX
+2023-09-14 13:31:00,112.755,112.81,112.753,112.8,12347.0,BX
+2023-09-14 13:30:00,112.73,112.78,112.72,112.76,16768.0,BX
+2023-09-14 13:29:00,112.8,112.8,112.73,112.732,14043.0,BX
+2023-09-14 13:28:00,112.74,112.795,112.73,112.78,9664.0,BX
+2023-09-14 13:27:00,112.76,112.77,112.73,112.76,7193.0,BX
+2023-09-14 13:26:00,112.74,112.77,112.73,112.75,14072.0,BX
+2023-09-14 13:25:00,112.72,112.76,112.72,112.74,6434.0,BX
+2023-09-14 13:24:00,112.76,112.76,112.69,112.71,8855.0,BX
+2023-09-14 13:23:00,112.73,112.84,112.73,112.76,10779.0,BX
+2023-09-14 13:22:00,112.75,112.8,112.715,112.75,10183.0,BX
+2023-09-14 13:21:00,112.795,112.81,112.75,112.77,12115.0,BX
+2023-09-14 13:20:00,112.79,112.84,112.78,112.795,25041.0,BX
+2023-09-14 13:19:00,112.7,112.81,112.7,112.79,28699.0,BX
+2023-09-14 13:18:00,112.68,112.71,112.66,112.71,6153.0,BX
+2023-09-14 13:17:00,112.72,112.72,112.65,112.69,10863.0,BX
+2023-09-14 13:16:00,112.59,112.72,112.59,112.71,15247.0,BX
+2023-09-14 13:15:00,112.62,112.625,112.58,112.593,10770.0,BX
+2023-09-14 13:14:00,112.67,112.68,112.63,112.635,5886.0,BX
+2023-09-14 13:13:00,112.62,112.74,112.62,112.673,16694.0,BX
+2023-09-14 13:12:00,112.63,112.66,112.62,112.63,10692.0,BX
+2023-09-14 13:11:00,112.61,112.63,112.59,112.63,5696.0,BX
+2023-09-14 13:10:00,112.61,112.65,112.6,112.607,19281.0,BX
+2023-09-14 13:09:00,112.66,112.66,112.6,112.6,10549.0,BX
+2023-09-14 13:08:00,112.62,112.68,112.61,112.65,9104.0,BX
+2023-09-14 13:07:00,112.62,112.64,112.61,112.61,5966.0,BX
+2023-09-14 13:06:00,112.655,112.69,112.63,112.63,21837.0,BX
+2023-09-14 13:05:00,112.625,112.65,112.58,112.64,14596.0,BX
+2023-09-14 13:04:00,112.6,112.615,112.585,112.615,5824.0,BX
+2023-09-14 13:03:00,112.61,112.62,112.53,112.6,13381.0,BX
+2023-09-14 13:02:00,112.615,112.62,112.59,112.59,9049.0,BX
+2023-09-14 13:01:00,112.64,112.65,112.6,112.615,8380.0,BX
+2023-09-14 13:00:00,112.6,112.64,112.6,112.625,9384.0,BX
+2023-09-14 12:59:00,112.678,112.678,112.6,112.615,8349.0,BX
+2023-09-14 12:58:00,112.685,112.71,112.67,112.685,12283.0,BX
+2023-09-14 12:57:00,112.67,112.7,112.66,112.685,5895.0,BX
+2023-09-14 12:56:00,112.67,112.705,112.665,112.67,13021.0,BX
+2023-09-14 12:55:00,112.65,112.67,112.615,112.665,9715.0,BX
+2023-09-14 12:54:00,112.605,112.66,112.605,112.66,9271.0,BX
+2023-09-14 12:53:00,112.595,112.62,112.58,112.59,7033.0,BX
+2023-09-14 12:52:00,112.59,112.61,112.57,112.6,8604.0,BX
+2023-09-14 12:51:00,112.61,112.63,112.57,112.57,5172.0,BX
+2023-09-14 12:50:00,112.665,112.69,112.62,112.625,13027.0,BX
+2023-09-14 12:49:00,112.645,112.67,112.564,112.67,11307.0,BX
+2023-09-14 12:48:00,112.6,112.65,112.6,112.63,7705.0,BX
+2023-09-14 12:47:00,112.61,112.64,112.58,112.62,19937.0,BX
+2023-09-14 12:46:00,112.57,112.617,112.55,112.618,10086.0,BX
+2023-09-14 12:45:00,112.53,112.59,112.51,112.57,5665.0,BX
+2023-09-14 12:44:00,112.555,112.62,112.53,112.545,13918.0,BX
+2023-09-14 12:43:00,112.495,112.58,112.495,112.58,6218.0,BX
+2023-09-14 12:42:00,112.45,112.535,112.42,112.51,22045.0,BX
+2023-09-14 12:41:00,112.303,112.44,112.303,112.44,7192.0,BX
+2023-09-14 12:40:00,112.205,112.31,112.205,112.3,8972.0,BX
+2023-09-14 12:39:00,112.35,112.37,112.16,112.2,33029.0,BX
+2023-09-14 12:38:00,112.42,112.42,112.32,112.35,13031.0,BX
+2023-09-14 12:37:00,112.39,112.44,112.39,112.43,6702.0,BX
+2023-09-14 12:36:00,112.5,112.54,112.39,112.39,14081.0,BX
+2023-09-14 12:35:00,112.56,112.56,112.48,112.493,13463.0,BX
+2023-09-14 12:34:00,112.57,112.58,112.54,112.57,5470.0,BX
+2023-09-14 12:33:00,112.525,112.56,112.51,112.55,7186.0,BX
+2023-09-14 12:32:00,112.5,112.54,112.5,112.53,8272.0,BX
+2023-09-14 12:31:00,112.41,112.51,112.41,112.476,11259.0,BX
+2023-09-14 12:30:00,112.45,112.47,112.39,112.4,17138.0,BX
+2023-09-14 12:29:00,112.48,112.48,112.45,112.45,12192.0,BX
+2023-09-14 12:28:00,112.4,112.49,112.396,112.48,15413.0,BX
+2023-09-14 12:27:00,112.41,112.43,112.38,112.403,8218.0,BX
+2023-09-14 12:26:00,112.365,112.425,112.365,112.395,4821.0,BX
+2023-09-14 12:25:00,112.36,112.4,112.35,112.37,12365.0,BX
+2023-09-14 12:24:00,112.35,112.39,112.34,112.38,12934.0,BX
+2023-09-14 12:23:00,112.375,112.38,112.36,112.36,11292.0,BX
+2023-09-14 12:22:00,112.38,112.4,112.37,112.38,13057.0,BX
+2023-09-14 12:21:00,112.33,112.38,112.33,112.38,9431.0,BX
+2023-09-14 12:20:00,112.36,112.36,112.31,112.33,10278.0,BX
+2023-09-14 12:19:00,112.37,112.39,112.33,112.33,9124.0,BX
+2023-09-14 12:18:00,112.405,112.43,112.34,112.37,12602.0,BX
+2023-09-14 12:17:00,112.48,112.51,112.43,112.44,12524.0,BX
+2023-09-14 12:16:00,112.5,112.52,112.47,112.49,7990.0,BX
+2023-09-14 12:15:00,112.44,112.51,112.41,112.48,17360.0,BX
+2023-09-14 12:14:00,112.5,112.57,112.445,112.445,9047.0,BX
+2023-09-14 12:13:00,112.44,112.5,112.42,112.5,6605.0,BX
+2023-09-14 12:12:00,112.46,112.46,112.39,112.42,8175.0,BX
+2023-09-14 12:11:00,112.47,112.52,112.45,112.48,6498.0,BX
+2023-09-14 12:10:00,112.49,112.5,112.41,112.46,9138.0,BX
+2023-09-14 12:09:00,112.53,112.54,112.48,112.48,4354.0,BX
+2023-09-14 12:08:00,112.63,112.64,112.56,112.56,8011.0,BX
+2023-09-14 12:07:00,112.652,112.66,112.63,112.64,8784.0,BX
+2023-09-14 12:06:00,112.655,112.69,112.65,112.66,8906.0,BX
+2023-09-14 12:05:00,112.65,112.68,112.64,112.645,34219.0,BX
+2023-09-14 12:04:00,112.685,112.685,112.645,112.66,8803.0,BX
+2023-09-14 12:03:00,112.64,112.7,112.64,112.69,12818.0,BX
+2023-09-14 12:02:00,112.62,112.65,112.61,112.64,4504.0,BX
+2023-09-14 12:01:00,112.62,112.63,112.58,112.62,7202.0,BX
+2023-09-14 12:00:00,112.65,112.66,112.561,112.63,11994.0,BX
+2023-09-14 11:59:00,112.66,112.73,112.61,112.64,25916.0,BX
+2023-09-14 11:58:00,112.66,112.67,112.63,112.67,12187.0,BX
+2023-09-14 11:57:00,112.65,112.65,112.61,112.645,9789.0,BX
+2023-09-14 11:56:00,112.625,112.66,112.62,112.62,5275.0,BX
+2023-09-14 11:55:00,112.56,112.645,112.56,112.64,8966.0,BX
+2023-09-14 11:54:00,112.65,112.67,112.56,112.57,13876.0,BX
+2023-09-14 11:53:00,112.61,112.65,112.61,112.65,6581.0,BX
+2023-09-14 11:52:00,112.505,112.61,112.505,112.61,6994.0,BX
+2023-09-14 11:51:00,112.57,112.585,112.49,112.51,4098.0,BX
+2023-09-14 11:50:00,112.62,112.65,112.545,112.545,11317.0,BX
+2023-09-14 11:49:00,112.61,112.64,112.59,112.61,4553.0,BX
+2023-09-14 11:48:00,112.64,112.69,112.59,112.6,20593.0,BX
+2023-09-14 11:47:00,112.62,112.64,112.59,112.635,9702.0,BX
+2023-09-14 11:46:00,112.66,112.69,112.62,112.63,12690.0,BX
+2023-09-14 11:45:00,112.67,112.7,112.66,112.675,14756.0,BX
+2023-09-14 11:44:00,112.64,112.67,112.61,112.67,48176.0,BX
+2023-09-14 11:43:00,112.52,112.67,112.51,112.67,6258.0,BX
+2023-09-14 11:42:00,112.46,112.5,112.45,112.5,9715.0,BX
+2023-09-14 11:41:00,112.52,112.52,112.46,112.48,10381.0,BX
+2023-09-14 11:40:00,112.62,112.64,112.52,112.57,25402.0,BX
+2023-09-14 11:39:00,112.62,112.64,112.54,112.62,25579.0,BX
+2023-09-14 11:38:00,112.48,112.64,112.47,112.63,13298.0,BX
+2023-09-14 11:37:00,112.534,112.55,112.48,112.49,5218.0,BX
+2023-09-14 11:36:00,112.525,112.55,112.48,112.545,18149.0,BX
+2023-09-14 11:35:00,112.535,112.54,112.5,112.52,7066.0,BX
+2023-09-14 11:34:00,112.556,112.556,112.49,112.54,7629.0,BX
+2023-09-14 11:33:00,112.605,112.62,112.56,112.56,14171.0,BX
+2023-09-14 11:32:00,112.585,112.62,112.58,112.59,10868.0,BX
+2023-09-14 11:31:00,112.59,112.6,112.56,112.6,4250.0,BX
+2023-09-14 11:30:00,112.58,112.61,112.566,112.6,11833.0,BX
+2023-09-14 11:29:00,112.701,112.73,112.55,112.55,10873.0,BX
+2023-09-14 11:28:00,112.68,112.725,112.66,112.725,8036.0,BX
+2023-09-14 11:27:00,112.71,112.74,112.68,112.68,11930.0,BX
+2023-09-14 11:26:00,112.57,112.71,112.57,112.71,8661.0,BX
+2023-09-14 11:25:00,112.6,112.601,112.55,112.57,8310.0,BX
+2023-09-14 11:24:00,112.74,112.74,112.63,112.635,17224.0,BX
+2023-09-14 11:23:00,112.67,112.75,112.67,112.71,9118.0,BX
+2023-09-14 11:22:00,112.77,112.77,112.67,112.67,5924.0,BX
+2023-09-14 11:21:00,112.79,112.79,112.74,112.74,5249.0,BX
+2023-09-14 11:20:00,112.81,112.85,112.77,112.81,9041.0,BX
+2023-09-14 11:19:00,112.75,112.8,112.72,112.76,6831.0,BX
+2023-09-14 11:18:00,112.67,112.75,112.67,112.75,7926.0,BX
+2023-09-14 11:17:00,112.788,112.788,112.67,112.67,8468.0,BX
+2023-09-14 11:16:00,112.78,112.81,112.68,112.77,12152.0,BX
+2023-09-14 11:15:00,112.96,112.965,112.79,112.81,11978.0,BX
+2023-09-14 11:14:00,112.87,112.98,112.865,112.98,18348.0,BX
+2023-09-14 11:13:00,112.83,112.87,112.81,112.87,13128.0,BX
+2023-09-14 11:12:00,112.785,112.862,112.785,112.84,13047.0,BX
+2023-09-14 11:11:00,112.885,112.92,112.78,112.805,10538.0,BX
+2023-09-14 11:10:00,112.91,112.95,112.86,112.87,21838.0,BX
+2023-09-14 11:09:00,112.982,113.02,112.89,112.93,28549.0,BX
+2023-09-14 11:08:00,112.92,113.0,112.84,113.0,18382.0,BX
+2023-09-14 11:07:00,112.89,112.95,112.86,112.92,14784.0,BX
+2023-09-14 11:06:00,112.745,112.87,112.72,112.86,10249.0,BX
+2023-09-14 11:05:00,112.63,112.85,112.63,112.745,27431.0,BX
+2023-09-14 11:04:00,112.57,112.66,112.57,112.62,7126.0,BX
+2023-09-14 11:03:00,112.65,112.66,112.5,112.575,10004.0,BX
+2023-09-14 11:02:00,112.64,112.67,112.64,112.64,5798.0,BX
+2023-09-14 11:01:00,112.65,112.68,112.62,112.635,14365.0,BX
+2023-09-14 11:00:00,112.56,112.65,112.55,112.65,8677.0,BX
+2023-09-14 10:59:00,112.455,112.57,112.455,112.56,8883.0,BX
+2023-09-14 10:58:00,112.465,112.49,112.44,112.445,5790.0,BX
+2023-09-14 10:57:00,112.54,112.59,112.455,112.455,12725.0,BX
+2023-09-14 10:56:00,112.59,112.59,112.41,112.53,27396.0,BX
+2023-09-14 10:55:00,112.64,112.7,112.61,112.61,9262.0,BX
+2023-09-14 10:54:00,112.64,112.7,112.62,112.63,12575.0,BX
+2023-09-14 10:53:00,112.63,112.667,112.61,112.63,8132.0,BX
+2023-09-14 10:52:00,112.693,112.692,112.6,112.63,14940.0,BX
+2023-09-14 10:51:00,112.58,112.68,112.561,112.68,9614.0,BX
+2023-09-14 10:50:00,112.6,112.64,112.56,112.56,11461.0,BX
+2023-09-14 10:49:00,112.57,112.67,112.55,112.62,12968.0,BX
+2023-09-14 10:48:00,112.68,112.74,112.59,112.59,15740.0,BX
+2023-09-14 10:47:00,112.54,112.7,112.535,112.69,9993.0,BX
+2023-09-14 10:46:00,112.675,112.69,112.52,112.52,10119.0,BX
+2023-09-14 10:45:00,112.6,112.715,112.6,112.67,12978.0,BX
+2023-09-14 10:44:00,112.56,112.59,112.49,112.58,9894.0,BX
+2023-09-14 10:43:00,112.59,112.62,112.54,112.54,11618.0,BX
+2023-09-14 10:42:00,112.52,112.59,112.52,112.56,3873.0,BX
+2023-09-14 10:41:00,112.58,112.63,112.53,112.538,11889.0,BX
+2023-09-14 10:40:00,112.57,112.62,112.535,112.57,9839.0,BX
+2023-09-14 10:39:00,112.53,112.57,112.42,112.57,9293.0,BX
+2023-09-14 10:38:00,112.465,112.5,112.385,112.49,6523.0,BX
+2023-09-14 10:37:00,112.46,112.6,112.42,112.47,29629.0,BX
+2023-09-14 10:36:00,112.37,112.47,112.34,112.46,4394.0,BX
+2023-09-14 10:35:00,112.29,112.45,112.29,112.338,16550.0,BX
+2023-09-14 10:34:00,112.12,112.32,112.095,112.26,14799.0,BX
+2023-09-14 10:33:00,112.19,112.19,112.08,112.11,19582.0,BX
+2023-09-14 10:32:00,112.33,112.33,112.15,112.15,18846.0,BX
+2023-09-14 10:31:00,112.33,112.36,112.3,112.31,9243.0,BX
+2023-09-14 10:30:00,112.15,112.36,112.15,112.34,22883.0,BX
+2023-09-14 10:29:00,112.1,112.18,112.06,112.16,28705.0,BX
+2023-09-14 10:28:00,112.26,112.31,112.1,112.1,21943.0,BX
+2023-09-14 10:27:00,112.26,112.32,112.23,112.26,9373.0,BX
+2023-09-14 10:26:00,112.31,112.37,112.27,112.27,13948.0,BX
+2023-09-14 10:25:00,112.5,112.51,112.28,112.28,11743.0,BX
+2023-09-14 10:24:00,112.46,112.51,112.405,112.5,6596.0,BX
+2023-09-14 10:23:00,112.55,112.6,112.45,112.465,8708.0,BX
+2023-09-14 10:22:00,112.44,112.52,112.42,112.52,10853.0,BX
+2023-09-14 10:21:00,112.5,112.52,112.38,112.42,20747.0,BX
+2023-09-14 10:20:00,112.4,112.48,112.36,112.475,13585.0,BX
+2023-09-14 10:19:00,112.51,112.52,112.355,112.406,20813.0,BX
+2023-09-14 10:18:00,112.41,112.52,112.41,112.5,12231.0,BX
+2023-09-14 10:17:00,112.42,112.44,112.36,112.42,10665.0,BX
+2023-09-14 10:16:00,112.55,112.55,112.41,112.47,14976.0,BX
+2023-09-14 10:15:00,112.57,112.61,112.52,112.57,17122.0,BX
+2023-09-14 10:14:00,112.675,112.71,112.52,112.605,13463.0,BX
+2023-09-14 10:13:00,112.69,112.71,112.64,112.7,9270.0,BX
+2023-09-14 10:12:00,112.61,112.78,112.58,112.68,16967.0,BX
+2023-09-14 10:11:00,112.38,112.63,112.38,112.63,5476.0,BX
+2023-09-14 10:10:00,112.445,112.51,112.34,112.4,14125.0,BX
+2023-09-14 10:09:00,112.55,112.56,112.41,112.46,13405.0,BX
+2023-09-14 10:08:00,112.66,112.68,112.555,112.555,8865.0,BX
+2023-09-14 10:07:00,112.675,112.73,112.64,112.65,18424.0,BX
+2023-09-14 10:06:00,112.85,112.86,112.675,112.675,17431.0,BX
+2023-09-14 10:05:00,112.7,112.88,112.685,112.87,6582.0,BX
+2023-09-14 10:04:00,112.72,112.78,112.68,112.71,9728.0,BX
+2023-09-14 10:03:00,112.63,112.735,112.62,112.735,6101.0,BX
+2023-09-14 10:02:00,112.665,112.67,112.575,112.62,6852.0,BX
+2023-09-14 10:01:00,112.78,112.815,112.665,112.665,7662.0,BX
+2023-09-14 10:00:00,112.93,112.99,112.8,112.81,11238.0,BX
+2023-09-14 09:59:00,112.798,112.98,112.78,112.89,25609.0,BX
+2023-09-14 09:58:00,112.81,112.845,112.77,112.77,9056.0,BX
+2023-09-14 09:57:00,112.72,112.89,112.7,112.83,11537.0,BX
+2023-09-14 09:56:00,112.56,112.7,112.51,112.7,11719.0,BX
+2023-09-14 09:55:00,112.68,112.68,112.56,112.56,9783.0,BX
+2023-09-14 09:54:00,112.71,112.79,112.693,112.71,10177.0,BX
+2023-09-14 09:53:00,112.845,112.85,112.73,112.73,14386.0,BX
+2023-09-14 09:52:00,112.87,112.9,112.81,112.85,6478.0,BX
+2023-09-14 09:51:00,112.8,112.88,112.7,112.88,16104.0,BX
+2023-09-14 09:50:00,112.48,112.8,112.48,112.77,10182.0,BX
+2023-09-14 09:49:00,112.63,112.71,112.24,112.41,21586.0,BX
+2023-09-14 09:48:00,112.811,112.9,112.61,112.63,22110.0,BX
+2023-09-14 09:47:00,112.955,112.955,112.84,112.84,4746.0,BX
+2023-09-14 09:46:00,113.0,113.02,112.91,112.96,16300.0,BX
+2023-09-14 09:45:00,112.875,112.981,112.78,112.981,7022.0,BX
+2023-09-14 09:44:00,112.82,112.87,112.77,112.87,3775.0,BX
+2023-09-14 09:43:00,112.652,112.93,112.645,112.88,5988.0,BX
+2023-09-14 09:42:00,113.0,113.0,112.645,112.645,10204.0,BX
+2023-09-14 09:41:00,112.94,113.02,112.87,113.01,7042.0,BX
+2023-09-14 09:40:00,112.86,112.99,112.83,112.965,7970.0,BX
+2023-09-14 09:39:00,112.88,112.94,112.83,112.83,3588.0,BX
+2023-09-14 09:38:00,112.881,112.95,112.78,112.86,24450.0,BX
+2023-09-14 09:37:00,113.09,113.09,112.88,112.883,10554.0,BX
+2023-09-14 09:36:00,113.15,113.15,113.05,113.115,7346.0,BX
+2023-09-14 09:35:00,113.24,113.245,113.075,113.12,14116.0,BX
+2023-09-14 09:34:00,113.42,113.45,113.19,113.19,7885.0,BX
+2023-09-14 09:33:00,113.71,113.81,113.3,113.485,13433.0,BX
+2023-09-14 09:32:00,113.65,113.77,113.56,113.713,10147.0,BX
+2023-09-14 09:31:00,113.68,113.78,113.6,113.6,11200.0,BX
+2023-09-14 09:30:00,113.88,113.9,113.56,113.56,29221.0,BX
+2023-09-14 09:29:00,113.67,113.76,113.67,113.76,142.0,BX
+2023-09-14 09:22:00,113.67,113.67,113.67,113.67,1.0,BX
+2023-09-14 09:18:00,113.45,113.6,113.45,113.6,141.0,BX
+2023-09-14 09:17:00,113.59,113.59,113.59,113.59,3.0,BX
+2023-09-14 09:13:00,113.76,113.76,113.76,113.76,9.0,BX
+2023-09-14 09:12:00,113.55,113.55,113.55,113.55,2.0,BX
+2023-09-14 09:05:00,113.5,113.5,113.5,113.5,12.0,BX
+2023-09-14 09:01:00,113.47,113.5,113.47,113.5,39.0,BX
+2023-09-14 09:00:00,113.47,113.47,113.47,113.47,100.0,BX
+2023-09-14 08:56:00,113.47,113.47,113.47,113.47,9.0,BX
+2023-09-14 08:52:00,113.39,113.46,113.39,113.46,236.0,BX
+2023-09-14 08:43:00,113.2,113.25,113.2,113.25,288.0,BX
+2023-09-14 08:34:00,113.22,113.22,113.18,113.18,3.0,BX
+2023-09-14 08:33:00,113.39,113.39,113.39,113.39,1.0,BX
+2023-09-14 08:31:00,112.25,112.25,112.25,112.25,1.0,BX
+2023-09-14 08:30:00,113.35,113.35,113.35,113.35,2.0,BX
+2023-09-14 08:27:00,113.4,113.4,113.4,113.4,30.0,BX
+2023-09-14 08:24:00,112.0,112.0,112.0,112.0,2.0,BX
+2023-09-14 08:07:00,112.0,112.0,112.0,112.0,1.0,BX
+2023-09-14 08:03:00,113.22,113.22,113.22,113.22,5.0,BX
+2023-09-14 08:02:00,112.75,112.75,112.75,112.75,11.0,BX
+2023-09-14 08:00:00,113.18,113.8,112.75,112.75,42.0,BX
+2023-09-14 07:58:00,113.42,113.42,113.42,113.42,20.0,BX
+2023-09-14 07:47:00,113.4,113.4,113.4,113.4,1.0,BX
+2023-09-14 07:18:00,113.26,113.26,113.26,113.26,1.0,BX
+2023-09-14 07:15:00,113.2,113.2,113.2,113.2,4.0,BX
+2023-09-14 07:14:00,113.3,113.3,113.24,113.25,21.0,BX
+2023-09-14 07:02:00,113.15,113.15,113.15,113.15,10.0,BX
+2023-09-14 07:01:00,113.05,113.05,113.05,113.05,25.0,BX
+2023-09-14 07:00:00,113.01,113.3,113.01,113.11,9.0,BX
+2023-09-14 06:25:00,112.87,112.87,112.87,112.87,1.0,BX
+2023-09-14 06:16:00,112.99,113.0,112.99,113.0,11.0,BX
+2023-09-14 05:24:00,112.84,112.84,112.84,112.84,10.0,BX
+2023-09-14 05:23:00,112.9,112.9,112.82,112.82,40.0,BX
+2023-09-14 05:19:00,112.87,112.87,112.71,112.75,40.0,BX
+2023-09-14 05:18:00,112.87,112.87,112.7,112.7,58.0,BX
+2023-09-14 04:58:00,112.74,112.74,112.74,112.74,1.0,BX
+2023-09-13 19:40:00,112.41,112.41,112.41,112.41,7.0,BX
+2023-09-13 19:38:00,112.43,112.43,112.43,112.43,1.0,BX
+2023-09-13 19:33:00,112.44,112.44,112.44,112.44,2.0,BX
+2023-09-13 19:30:00,112.34,112.34,112.04,112.04,10.0,BX
+2023-09-13 19:12:00,112.43,112.44,112.43,112.44,9.0,BX
+2023-09-13 19:11:00,112.03,112.03,112.03,112.03,1.0,BX
+2023-09-13 19:10:00,112.8,112.8,112.8,112.8,10.0,BX
+2023-09-13 19:00:00,112.75,112.75,112.75,112.75,466108.0,BX
+2023-09-13 18:30:00,112.75,112.75,112.75,112.75,466108.0,BX
+2023-09-13 18:18:00,112.44,112.44,112.44,112.44,100.0,BX
+2023-09-13 18:17:00,112.8,112.8,112.8,112.8,3.0,BX
+2023-09-13 18:13:00,112.8,112.8,112.8,112.8,8.0,BX
+2023-09-13 18:03:00,112.8,112.8,112.8,112.8,5.0,BX
+2023-09-13 17:44:00,112.44,112.44,112.44,112.44,3.0,BX
+2023-09-13 17:31:00,112.4,112.4,112.4,112.4,1.0,BX
+2023-09-13 17:30:00,112.79,112.79,112.79,112.79,5.0,BX
+2023-09-13 17:12:00,112.45,112.45,112.45,112.45,75.0,BX
+2023-09-13 17:10:00,112.535,112.69,112.5,112.5,3.0,BX
+2023-09-13 17:09:00,112.6,112.75,112.44,112.75,11.0,BX
+2023-09-13 17:08:00,112.25,112.61,112.25,112.53,6.0,BX
+2023-09-13 17:07:00,112.54,112.54,112.249,112.54,5.0,BX
+2023-09-13 17:06:00,112.2,112.8,112.2,112.459,7.0,BX
+2023-09-13 17:05:00,112.7,112.7,112.42,112.42,54.0,BX
+2023-09-13 17:00:00,112.76,112.76,112.75,112.75,418.0,BX
+2023-09-13 16:58:00,112.8,112.8,112.8,112.8,30.0,BX
+2023-09-13 16:55:00,112.8,112.8,112.8,112.8,3.0,BX
+2023-09-13 16:54:00,112.75,112.75,112.75,112.75,9847.0,BX
+2023-09-13 16:53:00,112.03,112.03,112.03,112.03,103.0,BX
+2023-09-13 16:51:00,112.67,112.67,112.51,112.52,899.0,BX
+2023-09-13 16:39:00,112.8,112.8,112.75,112.75,2314.0,BX
+2023-09-13 16:38:00,112.8,112.8,112.8,112.8,15.0,BX
+2023-09-13 16:35:00,112.67,112.67,112.66,112.66,329.0,BX
+2023-09-13 16:34:00,112.69,112.69,112.67,112.67,260.0,BX
+2023-09-13 16:24:00,112.78,112.78,112.78,112.78,25.0,BX
+2023-09-13 16:23:00,112.74,112.77,112.74,112.77,15.0,BX
+2023-09-13 16:20:00,112.66,112.66,112.66,112.66,1.0,BX
+2023-09-13 16:19:00,112.67,112.67,112.67,112.67,1.0,BX
+2023-09-13 16:14:00,112.66,112.66,112.66,112.66,1000.0,BX
+2023-09-13 16:13:00,112.75,112.75,112.75,112.75,40.0,BX
+2023-09-13 16:12:00,112.75,112.75,112.75,112.75,434.0,BX
+2023-09-13 16:11:00,112.75,112.75,112.75,112.75,3.0,BX
+2023-09-13 16:10:00,112.75,112.75,112.75,112.75,466108.0,BX
+2023-09-13 16:06:00,112.75,112.75,112.75,112.75,1.0,BX
+2023-09-13 16:05:00,112.8,112.8,112.8,112.8,45.0,BX
+2023-09-13 16:04:00,112.75,112.75,112.75,112.75,563.0,BX
+2023-09-13 16:01:00,112.75,112.75,112.75,112.75,927.0,BX
+2023-09-13 16:00:00,112.77,112.77,112.67,112.75,1022964.0,BX
+2023-09-13 15:59:00,112.79,112.8,112.69,112.75,158634.0,BX
+2023-09-13 15:58:00,112.96,112.96,112.79,112.79,96918.0,BX
+2023-09-13 15:57:00,112.775,112.96,112.775,112.955,93759.0,BX
+2023-09-13 15:56:00,112.72,112.78,112.71,112.77,91318.0,BX
+2023-09-13 15:55:00,112.75,112.765,112.68,112.73,76275.0,BX
+2023-09-13 15:54:00,112.75,112.76,112.72,112.75,49647.0,BX
+2023-09-13 15:53:00,112.74,112.77,112.72,112.745,62032.0,BX
+2023-09-13 15:52:00,112.765,112.77,112.73,112.75,55457.0,BX
+2023-09-13 15:51:00,112.745,112.79,112.735,112.76,76527.0,BX
+2023-09-13 15:50:00,112.74,112.75,112.64,112.745,56427.0,BX
+2023-09-13 15:49:00,112.725,112.76,112.71,112.745,54290.0,BX
+2023-09-13 15:48:00,112.715,112.74,112.71,112.725,24469.0,BX
+2023-09-13 15:47:00,112.745,112.755,112.708,112.72,36743.0,BX
+2023-09-13 15:46:00,112.685,112.75,112.685,112.745,35951.0,BX
+2023-09-13 15:45:00,112.675,112.7,112.66,112.685,23366.0,BX
+2023-09-13 15:44:00,112.69,112.69,112.64,112.67,31022.0,BX
+2023-09-13 15:43:00,112.72,112.73,112.685,112.69,26057.0,BX
+2023-09-13 15:42:00,112.69,112.75,112.69,112.72,30227.0,BX
+2023-09-13 15:41:00,112.695,112.715,112.67,112.69,20053.0,BX
+2023-09-13 15:40:00,112.695,112.74,112.68,112.7,25828.0,BX
+2023-09-13 15:39:00,112.71,112.73,112.69,112.695,26164.0,BX
+2023-09-13 15:38:00,112.685,112.71,112.68,112.71,22464.0,BX
+2023-09-13 15:37:00,112.69,112.71,112.68,112.69,28021.0,BX
+2023-09-13 15:36:00,112.68,112.715,112.67,112.69,25624.0,BX
+2023-09-13 15:35:00,112.69,112.7,112.65,112.67,28884.0,BX
+2023-09-13 15:34:00,112.695,112.71,112.67,112.69,25358.0,BX
+2023-09-13 15:33:00,112.69,112.75,112.68,112.691,22918.0,BX
+2023-09-13 15:32:00,112.69,112.71,112.66,112.68,17349.0,BX
+2023-09-13 15:31:00,112.66,112.71,112.655,112.69,26021.0,BX
+2023-09-13 15:30:00,112.6,112.668,112.595,112.668,24077.0,BX
+2023-09-13 15:29:00,112.575,112.6,112.575,112.595,6979.0,BX
+2023-09-13 15:28:00,112.56,112.59,112.55,112.57,15287.0,BX
+2023-09-13 15:27:00,112.57,112.6,112.55,112.56,16864.0,BX
+2023-09-13 15:26:00,112.59,112.605,112.57,112.57,13309.0,BX
+2023-09-13 15:25:00,112.56,112.62,112.56,112.59,23985.0,BX
+2023-09-13 15:24:00,112.54,112.56,112.533,112.56,20925.0,BX
+2023-09-13 15:23:00,112.52,112.56,112.51,112.55,19151.0,BX
+2023-09-13 15:22:00,112.525,112.545,112.51,112.515,13841.0,BX
+2023-09-13 15:21:00,112.58,112.605,112.49,112.52,24979.0,BX
+2023-09-13 15:20:00,112.56,112.575,112.52,112.57,15530.0,BX
+2023-09-13 15:19:00,112.53,112.57,112.53,112.54,9947.0,BX
+2023-09-13 15:18:00,112.495,112.541,112.495,112.54,6282.0,BX
+2023-09-13 15:17:00,112.51,112.56,112.5,112.5,13071.0,BX
+2023-09-13 15:16:00,112.43,112.525,112.43,112.51,6304.0,BX
+2023-09-13 15:15:00,112.425,112.465,112.39,112.4,11062.0,BX
+2023-09-13 15:14:00,112.5,112.5,112.39,112.43,12034.0,BX
+2023-09-13 15:13:00,112.505,112.52,112.47,112.485,15177.0,BX
+2023-09-13 15:12:00,112.37,112.515,112.37,112.51,13695.0,BX
+2023-09-13 15:11:00,112.39,112.4,112.36,112.37,7466.0,BX
+2023-09-13 15:10:00,112.31,112.4,112.31,112.36,16225.0,BX
+2023-09-13 15:09:00,112.25,112.33,112.24,112.33,16573.0,BX
+2023-09-13 15:08:00,112.405,112.42,112.18,112.24,40890.0,BX
+2023-09-13 15:07:00,112.395,112.44,112.39,112.39,23493.0,BX
+2023-09-13 15:06:00,112.36,112.41,112.36,112.386,7729.0,BX
+2023-09-13 15:05:00,112.34,112.394,112.3,112.37,14663.0,BX
+2023-09-13 15:04:00,112.36,112.38,112.325,112.34,13807.0,BX
+2023-09-13 15:03:00,112.33,112.36,112.3,112.36,12699.0,BX
+2023-09-13 15:02:00,112.408,112.407,112.32,112.34,10863.0,BX
+2023-09-13 15:01:00,112.41,112.42,112.385,112.41,7021.0,BX
+2023-09-13 15:00:00,112.39,112.43,112.35,112.421,16742.0,BX
+2023-09-13 14:59:00,112.49,112.52,112.39,112.39,16708.0,BX
+2023-09-13 14:58:00,112.365,112.49,112.365,112.49,16034.0,BX
+2023-09-13 14:57:00,112.27,112.39,112.27,112.39,16811.0,BX
+2023-09-13 14:56:00,112.23,112.28,112.22,112.28,18102.0,BX
+2023-09-13 14:55:00,112.29,112.29,112.19,112.23,13392.0,BX
+2023-09-13 14:54:00,112.48,112.48,112.26,112.32,18882.0,BX
+2023-09-13 14:53:00,112.49,112.5,112.48,112.49,6000.0,BX
+2023-09-13 14:52:00,112.515,112.565,112.48,112.5,10346.0,BX
+2023-09-13 14:51:00,112.54,112.55,112.48,112.53,18255.0,BX
+2023-09-13 14:50:00,112.57,112.58,112.54,112.54,12230.0,BX
+2023-09-13 14:49:00,112.62,112.64,112.57,112.57,13372.0,BX
+2023-09-13 14:48:00,112.65,112.66,112.6,112.64,16332.0,BX
+2023-09-13 14:47:00,112.615,112.65,112.6,112.645,12235.0,BX
+2023-09-13 14:46:00,112.56,112.625,112.55,112.605,16473.0,BX
+2023-09-13 14:45:00,112.66,112.67,112.56,112.56,15727.0,BX
+2023-09-13 14:44:00,112.665,112.68,112.65,112.66,7377.0,BX
+2023-09-13 14:43:00,112.72,112.72,112.64,112.67,10101.0,BX
+2023-09-13 14:42:00,112.837,112.84,112.74,112.74,12319.0,BX
+2023-09-13 14:41:00,112.767,112.855,112.76,112.84,9757.0,BX
+2023-09-13 14:40:00,112.82,112.85,112.77,112.77,17033.0,BX
+2023-09-13 14:39:00,112.83,112.86,112.81,112.84,11749.0,BX
+2023-09-13 14:38:00,112.77,112.85,112.77,112.85,9265.0,BX
+2023-09-13 14:37:00,112.71,112.82,112.71,112.795,11946.0,BX
+2023-09-13 14:36:00,112.69,112.72,112.68,112.71,9465.0,BX
+2023-09-13 14:35:00,112.72,112.75,112.69,112.695,10080.0,BX
+2023-09-13 14:34:00,112.7,112.72,112.68,112.72,9181.0,BX
+2023-09-13 14:33:00,112.61,112.71,112.61,112.71,8481.0,BX
+2023-09-13 14:32:00,112.63,112.635,112.59,112.62,10290.0,BX
+2023-09-13 14:31:00,112.7,112.715,112.635,112.64,10605.0,BX
+2023-09-13 14:30:00,112.74,112.74,112.68,112.68,10420.0,BX
+2023-09-13 14:29:00,112.73,112.735,112.7,112.735,6704.0,BX
+2023-09-13 14:28:00,112.72,112.75,112.71,112.735,6299.0,BX
+2023-09-13 14:27:00,112.71,112.765,112.71,112.71,10688.0,BX
+2023-09-13 14:26:00,112.65,112.74,112.64,112.74,9334.0,BX
+2023-09-13 14:25:00,112.69,112.71,112.65,112.65,12887.0,BX
+2023-09-13 14:24:00,112.65,112.68,112.635,112.68,6753.0,BX
+2023-09-13 14:23:00,112.62,112.67,112.62,112.64,7899.0,BX
+2023-09-13 14:22:00,112.58,112.66,112.575,112.64,9747.0,BX
+2023-09-13 14:21:00,112.55,112.6,112.55,112.58,6214.0,BX
+2023-09-13 14:20:00,112.57,112.575,112.54,112.55,10149.0,BX
+2023-09-13 14:19:00,112.59,112.595,112.56,112.56,6278.0,BX
+2023-09-13 14:18:00,112.61,112.63,112.58,112.6,12329.0,BX
+2023-09-13 14:17:00,112.62,112.62,112.595,112.61,7359.0,BX
+2023-09-13 14:16:00,112.64,112.64,112.59,112.595,6403.0,BX
+2023-09-13 14:15:00,112.695,112.695,112.63,112.63,11392.0,BX
+2023-09-13 14:14:00,112.72,112.72,112.68,112.69,8492.0,BX
+2023-09-13 14:13:00,112.815,112.815,112.72,112.735,11687.0,BX
+2023-09-13 14:12:00,112.74,112.83,112.74,112.81,4135.0,BX
+2023-09-13 14:11:00,112.675,112.79,112.65,112.77,15206.0,BX
+2023-09-13 14:10:00,112.565,112.7,112.54,112.66,10840.0,BX
+2023-09-13 14:09:00,112.56,112.59,112.55,112.565,7470.0,BX
+2023-09-13 14:08:00,112.535,112.56,112.52,112.56,5150.0,BX
+2023-09-13 14:07:00,112.53,112.55,112.5,112.55,8728.0,BX
+2023-09-13 14:06:00,112.48,112.53,112.48,112.53,6359.0,BX
+2023-09-13 14:05:00,112.39,112.47,112.34,112.47,18541.0,BX
+2023-09-13 14:04:00,112.53,112.55,112.435,112.435,27589.0,BX
+2023-09-13 14:03:00,112.615,112.62,112.52,112.52,11922.0,BX
+2023-09-13 14:02:00,112.78,112.785,112.63,112.63,17653.0,BX
+2023-09-13 14:01:00,112.805,112.84,112.79,112.79,10461.0,BX
+2023-09-13 14:00:00,112.845,112.847,112.79,112.815,10426.0,BX
+2023-09-13 13:59:00,112.845,112.87,112.84,112.84,9644.0,BX
+2023-09-13 13:58:00,112.82,112.86,112.79,112.83,5494.0,BX
+2023-09-13 13:57:00,112.8,112.86,112.8,112.83,8073.0,BX
+2023-09-13 13:56:00,112.81,112.81,112.782,112.8,4584.0,BX
+2023-09-13 13:55:00,112.82,112.82,112.765,112.795,9857.0,BX
+2023-09-13 13:54:00,112.865,112.87,112.83,112.83,7876.0,BX
+2023-09-13 13:53:00,112.8,112.87,112.8,112.86,12012.0,BX
+2023-09-13 13:52:00,112.76,112.8,112.745,112.8,6088.0,BX
+2023-09-13 13:51:00,112.735,112.84,112.735,112.765,18068.0,BX
+2023-09-13 13:50:00,112.76,112.76,112.71,112.73,13324.0,BX
+2023-09-13 13:49:00,112.77,112.8,112.74,112.75,11931.0,BX
+2023-09-13 13:48:00,112.83,112.83,112.725,112.76,10290.0,BX
+2023-09-13 13:47:00,112.8,112.84,112.79,112.81,14490.0,BX
+2023-09-13 13:46:00,112.84,112.84,112.78,112.8,11439.0,BX
+2023-09-13 13:45:00,112.85,112.87,112.83,112.85,22340.0,BX
+2023-09-13 13:44:00,112.805,112.84,112.79,112.84,12485.0,BX
+2023-09-13 13:43:00,112.87,112.89,112.8,112.8,13051.0,BX
+2023-09-13 13:42:00,112.865,112.9,112.85,112.86,6012.0,BX
+2023-09-13 13:41:00,112.87,112.88,112.84,112.865,9456.0,BX
+2023-09-13 13:40:00,112.76,112.885,112.76,112.88,9443.0,BX
+2023-09-13 13:39:00,112.8,112.82,112.73,112.77,16264.0,BX
+2023-09-13 13:38:00,112.81,112.86,112.8,112.81,14307.0,BX
+2023-09-13 13:37:00,112.84,112.88,112.8,112.83,13191.0,BX
+2023-09-13 13:36:00,112.98,112.98,112.81,112.83,15339.0,BX
+2023-09-13 13:35:00,112.94,113.005,112.94,112.98,10445.0,BX
+2023-09-13 13:34:00,113.03,113.035,112.95,112.95,10376.0,BX
+2023-09-13 13:33:00,112.977,113.03,112.977,113.02,8345.0,BX
+2023-09-13 13:32:00,112.99,113.01,112.97,112.97,6515.0,BX
+2023-09-13 13:31:00,113.01,113.015,112.93,112.985,9212.0,BX
+2023-09-13 13:30:00,113.01,113.02,112.98,113.005,11469.0,BX
+2023-09-13 13:29:00,112.99,113.04,112.99,113.01,11856.0,BX
+2023-09-13 13:28:00,113.01,113.02,112.95,113.0,11446.0,BX
+2023-09-13 13:27:00,113.06,113.11,113.01,113.01,18104.0,BX
+2023-09-13 13:26:00,113.07,113.08,113.045,113.055,8516.0,BX
+2023-09-13 13:25:00,113.09,113.1,113.04,113.06,18892.0,BX
+2023-09-13 13:24:00,113.09,113.11,113.08,113.08,6297.0,BX
+2023-09-13 13:23:00,113.12,113.12,113.03,113.1,13185.0,BX
+2023-09-13 13:22:00,113.17,113.191,113.12,113.125,9786.0,BX
+2023-09-13 13:21:00,113.16,113.18,113.14,113.17,9906.0,BX
+2023-09-13 13:20:00,113.14,113.18,113.13,113.16,16204.0,BX
+2023-09-13 13:19:00,113.18,113.19,113.13,113.14,16279.0,BX
+2023-09-13 13:18:00,113.18,113.21,113.14,113.17,19156.0,BX
+2023-09-13 13:17:00,113.16,113.19,113.15,113.19,9839.0,BX
+2023-09-13 13:16:00,113.11,113.2,113.09,113.18,22849.0,BX
+2023-09-13 13:15:00,113.025,113.14,113.02,113.1,10136.0,BX
+2023-09-13 13:14:00,113.025,113.07,113.02,113.03,10319.0,BX
+2023-09-13 13:13:00,113.075,113.14,113.04,113.04,7860.0,BX
+2023-09-13 13:12:00,113.06,113.1,113.05,113.09,12248.0,BX
+2023-09-13 13:11:00,113.107,113.11,113.06,113.06,10797.0,BX
+2023-09-13 13:10:00,113.09,113.18,113.07,113.11,17248.0,BX
+2023-09-13 13:09:00,113.19,113.2,113.08,113.09,14735.0,BX
+2023-09-13 13:08:00,113.07,113.2,113.045,113.18,19774.0,BX
+2023-09-13 13:07:00,112.98,113.06,112.976,113.03,8778.0,BX
+2023-09-13 13:06:00,112.92,112.98,112.91,112.98,6497.0,BX
+2023-09-13 13:05:00,112.9,112.93,112.89,112.93,9763.0,BX
+2023-09-13 13:04:00,112.91,112.94,112.9,112.915,10698.0,BX
+2023-09-13 13:03:00,112.97,112.97,112.89,112.92,19308.0,BX
+2023-09-13 13:02:00,113.0,113.015,112.93,112.96,19344.0,BX
+2023-09-13 13:01:00,112.99,113.04,112.98,112.99,46715.0,BX
+2023-09-13 13:00:00,112.95,113.02,112.95,112.998,15145.0,BX
+2023-09-13 12:59:00,112.96,112.99,112.94,112.955,9345.0,BX
+2023-09-13 12:58:00,113.0,113.01,112.96,112.97,11582.0,BX
+2023-09-13 12:57:00,113.0,113.01,112.98,113.0,16734.0,BX
+2023-09-13 12:56:00,113.04,113.05,112.95,113.0,21420.0,BX
+2023-09-13 12:55:00,112.945,113.07,112.945,113.03,17554.0,BX
+2023-09-13 12:54:00,112.957,112.99,112.93,112.93,11259.0,BX
+2023-09-13 12:53:00,112.95,112.96,112.91,112.95,9947.0,BX
+2023-09-13 12:52:00,112.935,113.0,112.93,112.95,19171.0,BX
+2023-09-13 12:51:00,112.91,112.95,112.9,112.92,26214.0,BX
+2023-09-13 12:50:00,112.92,112.94,112.89,112.92,8404.0,BX
+2023-09-13 12:49:00,112.9,112.94,112.88,112.92,15339.0,BX
+2023-09-13 12:48:00,112.905,112.92,112.88,112.9,5278.0,BX
+2023-09-13 12:47:00,112.88,112.92,112.86,112.92,7598.0,BX
+2023-09-13 12:46:00,112.82,112.88,112.8,112.86,21335.0,BX
+2023-09-13 12:45:00,112.845,112.845,112.798,112.82,9458.0,BX
+2023-09-13 12:44:00,112.84,112.89,112.84,112.84,9613.0,BX
+2023-09-13 12:43:00,112.82,112.93,112.82,112.85,10605.0,BX
+2023-09-13 12:42:00,112.86,112.87,112.79,112.81,17198.0,BX
+2023-09-13 12:41:00,112.84,112.875,112.82,112.85,15197.0,BX
+2023-09-13 12:40:00,112.84,112.84,112.8,112.83,14467.0,BX
+2023-09-13 12:39:00,112.89,112.91,112.85,112.85,17534.0,BX
+2023-09-13 12:38:00,112.92,112.98,112.87,112.9,35795.0,BX
+2023-09-13 12:37:00,112.88,112.94,112.87,112.91,45626.0,BX
+2023-09-13 12:36:00,112.9,112.91,112.84,112.88,40115.0,BX
+2023-09-13 12:35:00,112.94,112.945,112.9,112.9,13284.0,BX
+2023-09-13 12:34:00,112.9,112.94,112.88,112.93,21772.0,BX
+2023-09-13 12:33:00,112.835,112.89,112.76,112.88,15332.0,BX
+2023-09-13 12:32:00,112.915,112.915,112.78,112.83,21104.0,BX
+2023-09-13 12:31:00,112.9,112.95,112.88,112.915,15630.0,BX
+2023-09-13 12:30:00,112.9,112.99,112.9,112.91,57778.0,BX
+2023-09-13 12:29:00,112.88,112.92,112.84,112.9,23965.0,BX
+2023-09-13 12:28:00,112.93,112.93,112.89,112.89,9349.0,BX
+2023-09-13 12:27:00,112.93,112.94,112.9,112.9,8430.0,BX
+2023-09-13 12:26:00,112.91,112.93,112.9,112.93,7282.0,BX
+2023-09-13 12:25:00,112.87,112.925,112.86,112.91,12459.0,BX
+2023-09-13 12:24:00,112.9,112.92,112.86,112.86,15479.0,BX
+2023-09-13 12:23:00,112.86,112.91,112.86,112.91,10694.0,BX
+2023-09-13 12:22:00,112.915,112.96,112.87,112.87,26534.0,BX
+2023-09-13 12:21:00,112.875,112.95,112.87,112.9,16248.0,BX
+2023-09-13 12:20:00,112.84,112.88,112.78,112.88,17876.0,BX
+2023-09-13 12:19:00,112.82,112.84,112.78,112.84,8307.0,BX
+2023-09-13 12:18:00,112.87,112.88,112.83,112.84,14191.0,BX
+2023-09-13 12:17:00,112.8,112.88,112.73,112.88,8816.0,BX
+2023-09-13 12:16:00,112.68,112.825,112.68,112.82,12701.0,BX
+2023-09-13 12:15:00,112.68,112.7,112.64,112.7,6533.0,BX
+2023-09-13 12:14:00,112.65,112.705,112.65,112.685,14262.0,BX
+2023-09-13 12:13:00,112.65,112.68,112.64,112.641,5497.0,BX
+2023-09-13 12:12:00,112.78,112.78,112.64,112.64,11197.0,BX
+2023-09-13 12:11:00,112.65,112.81,112.65,112.795,17752.0,BX
+2023-09-13 12:10:00,112.645,112.66,112.63,112.65,5007.0,BX
+2023-09-13 12:09:00,112.68,112.695,112.56,112.63,50936.0,BX
+2023-09-13 12:08:00,112.69,112.72,112.68,112.695,7057.0,BX
+2023-09-13 12:07:00,112.59,112.69,112.59,112.69,8746.0,BX
+2023-09-13 12:06:00,112.52,112.58,112.51,112.58,6651.0,BX
+2023-09-13 12:05:00,112.465,112.53,112.45,112.51,11855.0,BX
+2023-09-13 12:04:00,112.41,112.47,112.37,112.45,11381.0,BX
+2023-09-13 12:03:00,112.4,112.4,112.385,112.4,3480.0,BX
+2023-09-13 12:02:00,112.36,112.43,112.33,112.38,10918.0,BX
+2023-09-13 12:01:00,112.5,112.51,112.4,112.4,10289.0,BX
+2023-09-13 12:00:00,112.61,112.61,112.51,112.515,4945.0,BX
+2023-09-13 11:59:00,112.66,112.74,112.62,112.62,26019.0,BX
+2023-09-13 11:58:00,112.66,112.685,112.61,112.63,9349.0,BX
+2023-09-13 11:57:00,112.69,112.71,112.65,112.65,11135.0,BX
+2023-09-13 11:56:00,112.62,112.67,112.6,112.65,9717.0,BX
+2023-09-13 11:55:00,112.68,112.695,112.6,112.6,8347.0,BX
+2023-09-13 11:54:00,112.62,112.68,112.6,112.68,9421.0,BX
+2023-09-13 11:53:00,112.55,112.62,112.54,112.6,15256.0,BX
+2023-09-13 11:52:00,112.473,112.56,112.445,112.55,6346.0,BX
+2023-09-13 11:51:00,112.62,112.625,112.475,112.49,6379.0,BX
+2023-09-13 11:50:00,112.71,112.72,112.62,112.62,11086.0,BX
+2023-09-13 11:49:00,112.645,112.74,112.63,112.71,11216.0,BX
+2023-09-13 11:48:00,112.74,112.78,112.64,112.65,15598.0,BX
+2023-09-13 11:47:00,112.735,112.735,112.685,112.73,16665.0,BX
+2023-09-13 11:46:00,112.58,112.74,112.58,112.74,9366.0,BX
+2023-09-13 11:45:00,112.485,112.59,112.485,112.58,7890.0,BX
+2023-09-13 11:44:00,112.51,112.53,112.48,112.485,7859.0,BX
+2023-09-13 11:43:00,112.46,112.52,112.46,112.51,7043.0,BX
+2023-09-13 11:42:00,112.49,112.51,112.46,112.46,7340.0,BX
+2023-09-13 11:41:00,112.54,112.54,112.45,112.45,7052.0,BX
+2023-09-13 11:40:00,112.54,112.57,112.52,112.54,8075.0,BX
+2023-09-13 11:39:00,112.54,112.56,112.54,112.54,6340.0,BX
+2023-09-13 11:38:00,112.58,112.59,112.515,112.54,11075.0,BX
+2023-09-13 11:37:00,112.507,112.57,112.49,112.57,10003.0,BX
+2023-09-13 11:36:00,112.5,112.515,112.49,112.51,6572.0,BX
+2023-09-13 11:35:00,112.49,112.525,112.48,112.51,12562.0,BX
+2023-09-13 11:34:00,112.54,112.56,112.5,112.505,9036.0,BX
+2023-09-13 11:33:00,112.55,112.555,112.51,112.55,8058.0,BX
+2023-09-13 11:32:00,112.47,112.56,112.455,112.56,6642.0,BX
+2023-09-13 11:31:00,112.57,112.6,112.49,112.49,11036.0,BX
+2023-09-13 11:30:00,112.54,112.57,112.52,112.57,7378.0,BX
+2023-09-13 11:29:00,112.535,112.59,112.535,112.54,7369.0,BX
+2023-09-13 11:28:00,112.555,112.555,112.485,112.54,9124.0,BX
+2023-09-13 11:27:00,112.42,112.525,112.41,112.525,10966.0,BX
+2023-09-13 11:26:00,112.52,112.525,112.36,112.385,6788.0,BX
+2023-09-13 11:25:00,112.608,112.625,112.5,112.5,9386.0,BX
+2023-09-13 11:24:00,112.58,112.63,112.57,112.6,5955.0,BX
+2023-09-13 11:23:00,112.68,112.69,112.585,112.585,8605.0,BX
+2023-09-13 11:22:00,112.63,112.71,112.63,112.71,8767.0,BX
+2023-09-13 11:21:00,112.48,112.62,112.48,112.62,11727.0,BX
+2023-09-13 11:20:00,112.5,112.5,112.45,112.48,12201.0,BX
+2023-09-13 11:19:00,112.585,112.585,112.475,112.49,7775.0,BX
+2023-09-13 11:18:00,112.69,112.7,112.55,112.6,12727.0,BX
+2023-09-13 11:17:00,112.77,112.785,112.64,112.68,12440.0,BX
+2023-09-13 11:16:00,112.76,112.81,112.76,112.785,6260.0,BX
+2023-09-13 11:15:00,112.72,112.78,112.72,112.76,12632.0,BX
+2023-09-13 11:14:00,112.73,112.78,112.71,112.725,12151.0,BX
+2023-09-13 11:13:00,112.69,112.74,112.685,112.74,12324.0,BX
+2023-09-13 11:12:00,112.775,112.8,112.68,112.69,13701.0,BX
+2023-09-13 11:11:00,112.785,112.79,112.723,112.79,13169.0,BX
+2023-09-13 11:10:00,112.69,112.79,112.69,112.785,12023.0,BX
+2023-09-13 11:09:00,112.77,112.77,112.68,112.695,8014.0,BX
+2023-09-13 11:08:00,112.69,112.81,112.69,112.785,18392.0,BX
+2023-09-13 11:07:00,112.74,112.77,112.69,112.69,11507.0,BX
+2023-09-13 11:06:00,112.85,112.85,112.74,112.755,9486.0,BX
+2023-09-13 11:05:00,112.7,112.85,112.7,112.85,14987.0,BX
+2023-09-13 11:04:00,112.44,112.73,112.44,112.705,16844.0,BX
+2023-09-13 11:03:00,112.36,112.445,112.36,112.435,7180.0,BX
+2023-09-13 11:02:00,112.565,112.61,112.36,112.36,7313.0,BX
+2023-09-13 11:01:00,112.65,112.705,112.56,112.575,22444.0,BX
+2023-09-13 11:00:00,112.67,112.71,112.66,112.66,14226.0,BX
+2023-09-13 10:59:00,112.66,112.68,112.625,112.65,13407.0,BX
+2023-09-13 10:58:00,112.62,112.67,112.62,112.66,10777.0,BX
+2023-09-13 10:57:00,112.695,112.7,112.59,112.6,14520.0,BX
+2023-09-13 10:56:00,112.6,112.68,112.57,112.68,13689.0,BX
+2023-09-13 10:55:00,112.64,112.68,112.6,112.6,14408.0,BX
+2023-09-13 10:54:00,112.55,112.62,112.55,112.615,13382.0,BX
+2023-09-13 10:53:00,112.575,112.63,112.55,112.555,13623.0,BX
+2023-09-13 10:52:00,112.595,112.61,112.53,112.61,6581.0,BX
+2023-09-13 10:51:00,112.455,112.63,112.43,112.63,8202.0,BX
+2023-09-13 10:50:00,112.4,112.56,112.4,112.45,10722.0,BX
+2023-09-13 10:49:00,112.62,112.64,112.4,112.4,18163.0,BX
+2023-09-13 10:48:00,112.725,112.75,112.57,112.64,24991.0,BX
+2023-09-13 10:47:00,112.515,112.76,112.515,112.72,15325.0,BX
+2023-09-13 10:46:00,112.57,112.65,112.49,112.5,10088.0,BX
+2023-09-13 10:45:00,112.535,112.57,112.485,112.51,11650.0,BX
+2023-09-13 10:44:00,112.48,112.57,112.475,112.53,19420.0,BX
+2023-09-13 10:43:00,112.575,112.6,112.47,112.495,15078.0,BX
+2023-09-13 10:42:00,112.545,112.63,112.53,112.59,12594.0,BX
+2023-09-13 10:41:00,112.45,112.54,112.43,112.535,19272.0,BX
+2023-09-13 10:40:00,112.46,112.53,112.43,112.43,13841.0,BX
+2023-09-13 10:39:00,112.515,112.56,112.43,112.48,9633.0,BX
+2023-09-13 10:38:00,112.48,112.56,112.48,112.53,14110.0,BX
+2023-09-13 10:37:00,112.61,112.61,112.48,112.49,9595.0,BX
+2023-09-13 10:36:00,112.56,112.64,112.56,112.58,9834.0,BX
+2023-09-13 10:35:00,112.55,112.65,112.535,112.57,50698.0,BX
+2023-09-13 10:34:00,112.57,112.6,112.455,112.5,13653.0,BX
+2023-09-13 10:33:00,112.4,112.59,112.365,112.57,8907.0,BX
+2023-09-13 10:32:00,112.21,112.374,112.185,112.365,19010.0,BX
+2023-09-13 10:31:00,112.15,112.26,112.131,112.215,21677.0,BX
+2023-09-13 10:30:00,112.23,112.23,112.015,112.15,37645.0,BX
+2023-09-13 10:29:00,112.09,112.37,112.09,112.19,25100.0,BX
+2023-09-13 10:28:00,112.15,112.16,112.05,112.09,24551.0,BX
+2023-09-13 10:27:00,112.14,112.31,112.09,112.15,27503.0,BX
+2023-09-13 10:26:00,112.38,112.38,112.14,112.15,74667.0,BX
+2023-09-13 10:25:00,112.44,112.53,112.37,112.381,20815.0,BX
+2023-09-13 10:24:00,112.44,112.525,112.43,112.44,11736.0,BX
+2023-09-13 10:23:00,112.555,112.555,112.38,112.4,15261.0,BX
+2023-09-13 10:22:00,112.525,112.56,112.5,112.555,15238.0,BX
+2023-09-13 10:21:00,112.49,112.53,112.445,112.525,13192.0,BX
+2023-09-13 10:20:00,112.455,112.5,112.405,112.45,17576.0,BX
+2023-09-13 10:19:00,112.42,112.5,112.42,112.45,14168.0,BX
+2023-09-13 10:18:00,112.41,112.462,112.39,112.435,19045.0,BX
+2023-09-13 10:17:00,112.47,112.47,112.34,112.39,15738.0,BX
+2023-09-13 10:16:00,112.44,112.48,112.41,112.465,12615.0,BX
+2023-09-13 10:15:00,112.495,112.495,112.38,112.44,10960.0,BX
+2023-09-13 10:14:00,112.64,112.658,112.46,112.495,47827.0,BX
+2023-09-13 10:13:00,112.56,112.68,112.56,112.64,15783.0,BX
+2023-09-13 10:12:00,112.58,112.67,112.53,112.54,14882.0,BX
+2023-09-13 10:11:00,112.48,112.58,112.48,112.56,10243.0,BX
+2023-09-13 10:10:00,112.385,112.63,112.385,112.53,18313.0,BX
+2023-09-13 10:09:00,112.4,112.51,112.39,112.4,9687.0,BX
+2023-09-13 10:08:00,112.48,112.48,112.36,112.4,10419.0,BX
+2023-09-13 10:07:00,112.42,112.51,112.42,112.43,9615.0,BX
+2023-09-13 10:06:00,112.45,112.47,112.35,112.39,11365.0,BX
+2023-09-13 10:05:00,112.49,112.495,112.32,112.46,24434.0,BX
+2023-09-13 10:04:00,112.795,112.795,112.5,112.51,17065.0,BX
+2023-09-13 10:03:00,112.9,112.9,112.72,112.78,12893.0,BX
+2023-09-13 10:02:00,112.85,112.92,112.82,112.9,11059.0,BX
+2023-09-13 10:01:00,112.88,112.88,112.79,112.855,6786.0,BX
+2023-09-13 10:00:00,112.98,113.02,112.91,112.915,17378.0,BX
+2023-09-13 09:59:00,112.9,112.98,112.88,112.975,12428.0,BX
+2023-09-13 09:58:00,112.975,112.985,112.88,112.92,10055.0,BX
+2023-09-13 09:57:00,113.005,113.005,112.86,112.945,8135.0,BX
+2023-09-13 09:56:00,112.81,113.005,112.79,113.005,12511.0,BX
+2023-09-13 09:55:00,112.875,112.875,112.76,112.81,10063.0,BX
+2023-09-13 09:54:00,112.91,112.95,112.85,112.851,12056.0,BX
+2023-09-13 09:53:00,112.863,113.02,112.8,112.95,14057.0,BX
+2023-09-13 09:52:00,113.0,113.02,112.88,112.88,20440.0,BX
+2023-09-13 09:51:00,112.93,113.005,112.9,112.98,7421.0,BX
+2023-09-13 09:50:00,112.911,113.01,112.9,112.91,16982.0,BX
+2023-09-13 09:49:00,112.97,113.04,112.901,112.945,10273.0,BX
+2023-09-13 09:48:00,113.03,113.03,112.79,112.93,11046.0,BX
+2023-09-13 09:47:00,113.314,113.35,113.01,113.015,12141.0,BX
+2023-09-13 09:46:00,113.47,113.48,113.34,113.34,15959.0,BX
+2023-09-13 09:45:00,113.413,113.5,113.41,113.445,8572.0,BX
+2023-09-13 09:44:00,113.23,113.49,113.2,113.45,17536.0,BX
+2023-09-13 09:43:00,113.53,113.54,113.16,113.2,18123.0,BX
+2023-09-13 09:42:00,113.47,113.55,113.44,113.53,13710.0,BX
+2023-09-13 09:41:00,113.395,113.52,113.36,113.45,15832.0,BX
+2023-09-13 09:40:00,113.55,113.55,113.36,113.395,7577.0,BX
+2023-09-13 09:39:00,113.56,113.73,113.56,113.64,19516.0,BX
+2023-09-13 09:38:00,113.32,113.56,113.27,113.55,11716.0,BX
+2023-09-13 09:37:00,113.29,113.39,113.22,113.325,7357.0,BX
+2023-09-13 09:36:00,113.318,113.416,113.25,113.305,8846.0,BX
+2023-09-13 09:35:00,113.36,113.42,113.18,113.28,13651.0,BX
+2023-09-13 09:34:00,113.14,113.26,112.86,113.26,8830.0,BX
+2023-09-13 09:33:00,113.24,113.31,113.1,113.14,18823.0,BX
+2023-09-13 09:32:00,112.82,113.24,112.8,113.24,43199.0,BX
+2023-09-13 09:31:00,112.875,112.875,112.875,112.875,214.0,BX
+2023-09-13 09:30:00,112.925,112.94,112.925,112.94,329.0,BX
+2023-09-13 09:21:00,113.0,113.74,113.0,113.74,6.0,BX
+2023-09-13 09:15:00,113.54,113.54,113.0,113.0,182.0,BX
+2023-09-13 09:03:00,112.97,113.0,112.97,113.0,10.0,BX
+2023-09-13 08:59:00,113.0,113.0,113.0,113.0,2.0,BX
+2023-09-13 08:57:00,112.75,112.75,112.75,112.75,2.0,BX
+2023-09-13 08:56:00,113.0,113.0,113.0,113.0,5.0,BX
+2023-09-13 08:53:00,113.0,113.0,113.0,113.0,2.0,BX
+2023-09-13 08:52:00,113.74,113.74,113.74,113.74,1.0,BX
+2023-09-13 08:40:00,112.64,112.64,112.64,112.64,10.0,BX
+2023-09-13 08:38:00,112.74,112.74,112.74,112.74,40.0,BX
+2023-09-13 08:37:00,113.74,113.74,113.74,113.74,2.0,BX
+2023-09-13 08:36:00,112.57,112.57,112.57,112.57,75.0,BX
+2023-09-13 08:34:00,112.55,112.55,112.54,112.54,19.0,BX
+2023-09-13 08:30:00,112.9,112.9,112.54,112.54,2.0,BX
+2023-09-13 08:29:00,112.55,112.55,112.55,112.55,1.0,BX
+2023-09-13 08:23:00,112.548,112.547,112.548,112.548,4.0,BX
+2023-09-13 08:22:00,112.8,112.85,112.8,112.85,3.0,BX
+2023-09-13 08:21:00,112.8,112.8,112.8,112.8,1.0,BX
+2023-09-13 08:02:00,112.54,112.54,112.54,112.54,6.0,BX
+2023-09-13 08:00:00,114.0,114.0,112.54,112.54,7.0,BX
+2023-09-13 07:30:00,112.95,112.95,112.9,112.9,2.0,BX
+2023-09-13 07:15:00,112.94,112.95,112.94,112.95,20.0,BX
+2023-09-13 07:00:00,112.93,112.96,112.93,112.96,33.0,BX
+2023-09-13 06:32:00,112.54,112.54,112.54,112.54,2.0,BX
+2023-09-12 19:59:00,112.6,112.6,112.6,112.6,2.0,BX
+2023-09-12 19:31:00,112.96,112.96,112.96,112.96,1.0,BX
+2023-09-12 19:02:00,112.6,112.6,112.6,112.6,100.0,BX
+2023-09-12 19:00:00,112.54,112.54,112.54,112.54,273336.0,BX
+2023-09-12 18:35:00,112.54,112.54,112.54,112.54,25.0,BX
+2023-09-12 18:31:00,112.54,112.54,112.54,112.54,2.0,BX
+2023-09-12 18:30:00,112.54,112.54,112.54,112.54,273336.0,BX
+2023-09-12 18:16:00,112.6,112.6,112.6,112.6,1.0,BX
+2023-09-12 17:54:00,112.94,112.94,112.94,112.94,1.0,BX
+2023-09-12 17:37:00,112.54,112.54,112.54,112.54,452.0,BX
+2023-09-12 17:35:00,112.69,112.7,112.69,112.7,128.0,BX
+2023-09-12 17:32:00,112.92,112.92,112.92,112.92,1.0,BX
+2023-09-12 17:25:00,112.92,112.92,112.92,112.92,19.0,BX
+2023-09-12 17:17:00,112.54,112.54,112.54,112.54,2.0,BX
+2023-09-12 17:15:00,112.54,112.54,112.54,112.54,150.0,BX
+2023-09-12 17:08:00,112.55,112.55,112.55,112.55,1.0,BX
+2023-09-12 17:03:00,112.6,112.6,112.6,112.6,20.0,BX
+2023-09-12 17:00:00,112.54,112.54,112.54,112.54,52514.0,BX
+2023-09-12 16:51:00,112.96,112.96,112.96,112.96,2.0,BX
+2023-09-12 16:41:00,112.96,112.96,112.96,112.96,1.0,BX
+2023-09-12 16:39:00,113.0,113.0,112.96,112.96,2286.0,BX
+2023-09-12 16:32:00,112.76,113.5,112.76,113.5,12291.0,BX
+2023-09-12 16:31:00,112.65,112.65,112.65,112.65,1.0,BX
+2023-09-12 16:22:00,112.37,112.37,112.37,112.37,1.0,BX
+2023-09-12 16:15:00,112.66,112.66,112.66,112.66,1.0,BX
+2023-09-12 16:10:00,112.54,112.54,112.54,112.54,273336.0,BX
+2023-09-12 16:06:00,112.67,112.83,112.4,112.55,41.0,BX
+2023-09-12 16:05:00,112.67,112.67,112.67,112.67,1.0,BX
+2023-09-12 16:04:00,112.67,112.67,112.67,112.67,1.0,BX
+2023-09-12 16:00:00,112.59,112.59,112.51,112.54,633623.0,BX
+2023-09-12 15:59:00,112.67,112.68,112.47,112.52,103223.0,BX
+2023-09-12 15:58:00,112.58,112.71,112.58,112.675,89709.0,BX
+2023-09-12 15:57:00,112.678,112.68,112.575,112.575,75454.0,BX
+2023-09-12 15:56:00,112.54,112.7,112.54,112.675,73735.0,BX
+2023-09-12 15:55:00,112.66,112.69,112.53,112.535,85499.0,BX
+2023-09-12 15:54:00,112.64,112.69,112.64,112.66,56576.0,BX
+2023-09-12 15:53:00,112.75,112.755,112.64,112.65,49819.0,BX
+2023-09-12 15:52:00,112.85,112.85,112.75,112.75,43589.0,BX
+2023-09-12 15:51:00,112.88,112.895,112.84,112.85,38445.0,BX
+2023-09-12 15:50:00,112.77,112.91,112.75,112.88,50286.0,BX
+2023-09-12 15:49:00,112.72,112.77,112.715,112.75,33676.0,BX
+2023-09-12 15:48:00,112.68,112.75,112.68,112.71,30211.0,BX
+2023-09-12 15:47:00,112.64,112.69,112.63,112.68,32132.0,BX
+2023-09-12 15:46:00,112.725,112.725,112.635,112.64,27437.0,BX
+2023-09-12 15:45:00,112.74,112.765,112.72,112.725,26017.0,BX
+2023-09-12 15:44:00,112.75,112.77,112.74,112.75,19567.0,BX
+2023-09-12 15:43:00,112.66,112.79,112.66,112.76,21343.0,BX
+2023-09-12 15:42:00,112.6,112.67,112.59,112.65,15238.0,BX
+2023-09-12 15:41:00,112.63,112.665,112.6,112.605,16511.0,BX
+2023-09-12 15:40:00,112.64,112.68,112.605,112.63,21219.0,BX
+2023-09-12 15:39:00,112.61,112.67,112.61,112.64,14510.0,BX
+2023-09-12 15:38:00,112.64,112.74,112.61,112.61,22575.0,BX
+2023-09-12 15:37:00,112.65,112.66,112.62,112.643,15562.0,BX
+2023-09-12 15:36:00,112.62,112.65,112.58,112.65,21020.0,BX
+2023-09-12 15:35:00,112.62,112.65,112.608,112.62,25809.0,BX
+2023-09-12 15:34:00,112.68,112.685,112.62,112.62,13275.0,BX
+2023-09-12 15:33:00,112.66,112.69,112.64,112.685,15521.0,BX
+2023-09-12 15:32:00,112.64,112.695,112.61,112.67,19491.0,BX
+2023-09-12 15:31:00,112.66,112.66,112.63,112.64,9025.0,BX
+2023-09-12 15:30:00,112.74,112.75,112.61,112.66,29312.0,BX
+2023-09-12 15:29:00,112.765,112.775,112.72,112.73,9573.0,BX
+2023-09-12 15:28:00,112.76,112.78,112.71,112.78,11690.0,BX
+2023-09-12 15:27:00,112.75,112.78,112.715,112.74,23059.0,BX
+2023-09-12 15:26:00,112.73,112.786,112.71,112.76,11261.0,BX
+2023-09-12 15:25:00,112.666,112.745,112.665,112.73,17239.0,BX
+2023-09-12 15:24:00,112.685,112.69,112.64,112.665,12808.0,BX
+2023-09-12 15:23:00,112.725,112.725,112.68,112.69,14014.0,BX
+2023-09-12 15:22:00,112.59,112.72,112.58,112.72,14022.0,BX
+2023-09-12 15:21:00,112.72,112.72,112.594,112.6,12857.0,BX
+2023-09-12 15:20:00,112.765,112.77,112.7,112.71,14889.0,BX
+2023-09-12 15:19:00,112.71,112.765,112.69,112.765,19208.0,BX
+2023-09-12 15:18:00,112.745,112.76,112.69,112.7,10756.0,BX
+2023-09-12 15:17:00,112.825,112.825,112.73,112.74,10221.0,BX
+2023-09-12 15:16:00,112.765,112.82,112.75,112.82,19300.0,BX
+2023-09-12 15:15:00,112.77,112.79,112.75,112.76,13498.0,BX
+2023-09-12 15:14:00,112.785,112.82,112.78,112.78,9135.0,BX
+2023-09-12 15:13:00,112.75,112.8,112.75,112.785,5016.0,BX
+2023-09-12 15:12:00,112.815,112.86,112.73,112.765,11721.0,BX
+2023-09-12 15:11:00,112.83,112.85,112.8,112.81,19367.0,BX
+2023-09-12 15:10:00,112.765,112.9,112.765,112.88,23194.0,BX
+2023-09-12 15:09:00,112.75,112.77,112.69,112.77,19554.0,BX
+2023-09-12 15:08:00,112.77,112.79,112.74,112.745,11486.0,BX
+2023-09-12 15:07:00,112.745,112.76,112.7,112.755,6845.0,BX
+2023-09-12 15:06:00,112.63,112.76,112.625,112.745,9654.0,BX
+2023-09-12 15:05:00,112.635,112.675,112.62,112.63,9334.0,BX
+2023-09-12 15:04:00,112.625,112.64,112.58,112.635,14313.0,BX
+2023-09-12 15:03:00,112.63,112.65,112.61,112.625,7375.0,BX
+2023-09-12 15:02:00,112.75,112.75,112.63,112.63,11203.0,BX
+2023-09-12 15:01:00,112.8,112.8,112.71,112.765,9176.0,BX
+2023-09-12 15:00:00,112.88,112.88,112.73,112.8,9784.0,BX
+2023-09-12 14:59:00,112.9,112.93,112.89,112.9,10307.0,BX
+2023-09-12 14:58:00,112.87,112.93,112.85,112.93,13721.0,BX
+2023-09-12 14:57:00,112.965,112.975,112.86,112.86,8686.0,BX
+2023-09-12 14:56:00,112.87,112.98,112.858,112.97,12286.0,BX
+2023-09-12 14:55:00,112.91,112.935,112.83,112.855,12036.0,BX
+2023-09-12 14:54:00,113.04,113.04,112.92,112.93,12680.0,BX
+2023-09-12 14:53:00,113.025,113.08,113.025,113.04,7390.0,BX
+2023-09-12 14:52:00,113.03,113.05,112.97,113.025,13514.0,BX
+2023-09-12 14:51:00,112.93,113.05,112.93,113.05,5055.0,BX
+2023-09-12 14:50:00,113.115,113.13,112.93,112.93,12150.0,BX
+2023-09-12 14:49:00,113.1,113.135,113.08,113.115,7353.0,BX
+2023-09-12 14:48:00,113.15,113.15,113.05,113.09,14982.0,BX
+2023-09-12 14:47:00,113.11,113.17,113.09,113.145,13692.0,BX
+2023-09-12 14:46:00,113.06,113.12,113.06,113.11,15973.0,BX
+2023-09-12 14:45:00,113.07,113.07,113.03,113.053,10551.0,BX
+2023-09-12 14:44:00,113.105,113.11,113.05,113.07,9096.0,BX
+2023-09-12 14:43:00,113.21,113.21,113.1,113.1,18797.0,BX
+2023-09-12 14:42:00,113.25,113.28,113.2,113.22,10964.0,BX
+2023-09-12 14:41:00,113.195,113.25,113.195,113.25,6882.0,BX
+2023-09-12 14:40:00,113.22,113.25,113.175,113.2,9773.0,BX
+2023-09-12 14:39:00,113.07,113.22,113.07,113.205,7088.0,BX
+2023-09-12 14:38:00,113.115,113.14,113.05,113.06,6391.0,BX
+2023-09-12 14:37:00,113.16,113.207,113.12,113.12,11320.0,BX
+2023-09-12 14:36:00,112.99,113.19,112.98,113.19,11786.0,BX
+2023-09-12 14:35:00,113.045,113.07,112.97,112.97,15747.0,BX
+2023-09-12 14:34:00,113.23,113.24,112.98,113.0,59104.0,BX
+2023-09-12 14:33:00,113.245,113.26,113.22,113.22,10653.0,BX
+2023-09-12 14:32:00,113.27,113.31,113.24,113.245,8868.0,BX
+2023-09-12 14:31:00,113.13,113.26,113.13,113.26,13311.0,BX
+2023-09-12 14:30:00,113.15,113.15,113.04,113.13,11243.0,BX
+2023-09-12 14:29:00,113.185,113.19,113.15,113.165,11105.0,BX
+2023-09-12 14:28:00,113.13,113.2,113.12,113.19,10654.0,BX
+2023-09-12 14:27:00,113.17,113.2,113.12,113.145,17813.0,BX
+2023-09-12 14:26:00,113.13,113.19,113.13,113.17,13677.0,BX
+2023-09-12 14:25:00,113.06,113.18,113.06,113.14,8011.0,BX
+2023-09-12 14:24:00,113.035,113.09,113.01,113.085,12687.0,BX
+2023-09-12 14:23:00,113.01,113.055,112.99,113.035,10860.0,BX
+2023-09-12 14:22:00,113.035,113.045,112.99,113.01,9774.0,BX
+2023-09-12 14:21:00,113.12,113.12,113.01,113.035,11654.0,BX
+2023-09-12 14:20:00,113.16,113.21,113.1,113.115,12697.0,BX
+2023-09-12 14:19:00,113.135,113.17,113.04,113.15,19135.0,BX
+2023-09-12 14:18:00,113.12,113.14,113.12,113.125,6386.0,BX
+2023-09-12 14:17:00,113.14,113.16,113.11,113.11,9203.0,BX
+2023-09-12 14:16:00,113.06,113.16,113.06,113.15,7271.0,BX
+2023-09-12 14:15:00,112.93,113.06,112.93,113.02,14717.0,BX
+2023-09-12 14:14:00,112.92,112.94,112.9,112.94,4223.0,BX
+2023-09-12 14:13:00,112.94,112.945,112.91,112.93,8230.0,BX
+2023-09-12 14:12:00,112.93,112.98,112.9,112.95,7762.0,BX
+2023-09-12 14:11:00,112.815,112.91,112.79,112.885,7809.0,BX
+2023-09-12 14:10:00,112.68,112.827,112.68,112.827,12063.0,BX
+2023-09-12 14:09:00,112.62,112.72,112.62,112.7,4547.0,BX
+2023-09-12 14:08:00,112.78,112.8,112.635,112.64,11151.0,BX
+2023-09-12 14:07:00,112.77,112.835,112.77,112.77,8492.0,BX
+2023-09-12 14:06:00,112.775,112.8,112.74,112.77,10240.0,BX
+2023-09-12 14:05:00,112.76,112.81,112.76,112.765,16676.0,BX
+2023-09-12 14:04:00,112.759,112.76,112.74,112.745,8603.0,BX
+2023-09-12 14:03:00,112.72,112.77,112.7,112.77,8020.0,BX
+2023-09-12 14:02:00,112.715,112.74,112.68,112.701,10526.0,BX
+2023-09-12 14:01:00,112.71,112.75,112.7,112.715,7420.0,BX
+2023-09-12 14:00:00,112.71,112.71,112.645,112.7,8963.0,BX
+2023-09-12 13:59:00,112.77,112.81,112.71,112.73,10472.0,BX
+2023-09-12 13:58:00,112.65,112.79,112.63,112.75,7952.0,BX
+2023-09-12 13:57:00,112.61,112.67,112.59,112.64,11477.0,BX
+2023-09-12 13:56:00,112.695,112.695,112.62,112.625,10275.0,BX
+2023-09-12 13:55:00,112.69,112.7,112.56,112.7,17520.0,BX
+2023-09-12 13:54:00,112.67,112.73,112.66,112.685,12761.0,BX
+2023-09-12 13:53:00,112.78,112.82,112.65,112.66,9798.0,BX
+2023-09-12 13:52:00,112.835,112.845,112.77,112.795,16423.0,BX
+2023-09-12 13:51:00,112.86,112.89,112.82,112.835,10960.0,BX
+2023-09-12 13:50:00,112.84,112.89,112.82,112.86,8246.0,BX
+2023-09-12 13:49:00,112.775,112.86,112.775,112.85,9003.0,BX
+2023-09-12 13:48:00,112.732,112.75,112.69,112.75,12266.0,BX
+2023-09-12 13:47:00,112.82,112.82,112.73,112.75,10033.0,BX
+2023-09-12 13:46:00,112.775,112.9,112.754,112.8,11317.0,BX
+2023-09-12 13:45:00,112.715,112.78,112.655,112.78,9588.0,BX
+2023-09-12 13:44:00,112.77,112.79,112.631,112.72,28089.0,BX
+2023-09-12 13:43:00,112.96,112.96,112.74,112.76,11840.0,BX
+2023-09-12 13:42:00,113.16,113.16,112.95,112.96,8431.0,BX
+2023-09-12 13:41:00,113.17,113.192,113.1,113.18,17957.0,BX
+2023-09-12 13:40:00,113.18,113.22,113.16,113.16,7062.0,BX
+2023-09-12 13:39:00,113.14,113.21,113.14,113.195,9283.0,BX
+2023-09-12 13:38:00,113.2,113.255,113.14,113.15,11218.0,BX
+2023-09-12 13:37:00,113.19,113.24,113.17,113.2,4990.0,BX
+2023-09-12 13:36:00,113.315,113.315,113.17,113.18,9741.0,BX
+2023-09-12 13:35:00,113.25,113.31,113.19,113.31,7469.0,BX
+2023-09-12 13:34:00,113.25,113.265,113.19,113.265,6610.0,BX
+2023-09-12 13:33:00,113.26,113.28,113.24,113.26,7296.0,BX
+2023-09-12 13:32:00,113.35,113.35,113.22,113.24,5712.0,BX
+2023-09-12 13:31:00,113.435,113.45,113.3,113.32,11641.0,BX
+2023-09-12 13:30:00,113.48,113.5,113.41,113.41,8757.0,BX
+2023-09-12 13:29:00,113.46,113.48,113.44,113.45,5448.0,BX
+2023-09-12 13:28:00,113.395,113.46,113.395,113.44,9376.0,BX
+2023-09-12 13:27:00,113.33,113.395,113.301,113.38,7749.0,BX
+2023-09-12 13:26:00,113.36,113.372,113.3,113.33,3684.0,BX
+2023-09-12 13:25:00,113.46,113.46,113.34,113.34,8381.0,BX
+2023-09-12 13:24:00,113.401,113.48,113.401,113.475,8755.0,BX
+2023-09-12 13:23:00,113.32,113.44,113.32,113.4,9799.0,BX
+2023-09-12 13:22:00,113.225,113.33,113.21,113.3,21074.0,BX
+2023-09-12 13:21:00,113.16,113.25,113.155,113.225,14442.0,BX
+2023-09-12 13:20:00,113.13,113.185,113.13,113.15,5271.0,BX
+2023-09-12 13:19:00,113.12,113.18,113.12,113.15,15117.0,BX
+2023-09-12 13:18:00,113.13,113.16,113.123,113.149,8537.0,BX
+2023-09-12 13:17:00,113.17,113.21,113.12,113.175,16310.0,BX
+2023-09-12 13:16:00,113.21,113.24,113.16,113.165,12417.0,BX
+2023-09-12 13:15:00,113.17,113.2,113.16,113.17,7010.0,BX
+2023-09-12 13:14:00,113.25,113.25,113.16,113.17,8659.0,BX
+2023-09-12 13:13:00,113.19,113.27,113.19,113.25,9134.0,BX
+2023-09-12 13:12:00,113.295,113.295,113.19,113.22,5632.0,BX
+2023-09-12 13:11:00,113.36,113.38,113.235,113.275,11454.0,BX
+2023-09-12 13:10:00,113.35,113.4,113.34,113.35,13896.0,BX
+2023-09-12 13:09:00,113.28,113.38,113.28,113.343,6266.0,BX
+2023-09-12 13:08:00,113.28,113.31,113.275,113.295,4830.0,BX
+2023-09-12 13:07:00,113.27,113.32,113.265,113.28,8502.0,BX
+2023-09-12 13:06:00,113.27,113.32,113.26,113.3,8284.0,BX
+2023-09-12 13:05:00,113.24,113.295,113.24,113.27,9088.0,BX
+2023-09-12 13:04:00,113.21,113.27,113.2,113.24,9353.0,BX
+2023-09-12 13:03:00,113.175,113.22,113.16,113.21,7041.0,BX
+2023-09-12 13:02:00,113.185,113.21,113.16,113.18,8738.0,BX
+2023-09-12 13:01:00,113.155,113.21,113.155,113.185,8830.0,BX
+2023-09-12 13:00:00,113.185,113.19,113.14,113.16,7635.0,BX
+2023-09-12 12:59:00,113.19,113.2,113.171,113.182,6350.0,BX
+2023-09-12 12:58:00,113.19,113.22,113.16,113.205,5558.0,BX
+2023-09-12 12:57:00,113.245,113.245,113.18,113.21,11842.0,BX
+2023-09-12 12:56:00,113.2,113.25,113.2,113.245,7858.0,BX
+2023-09-12 12:55:00,113.225,113.24,113.19,113.22,5476.0,BX
+2023-09-12 12:54:00,113.235,113.24,113.21,113.225,3695.0,BX
+2023-09-12 12:53:00,113.225,113.24,113.2,113.24,4283.0,BX
+2023-09-12 12:52:00,113.235,113.27,113.21,113.23,9370.0,BX
+2023-09-12 12:51:00,113.26,113.27,113.21,113.22,5155.0,BX
+2023-09-12 12:50:00,113.37,113.37,113.22,113.22,6339.0,BX
+2023-09-12 12:49:00,113.35,113.365,113.33,113.35,7961.0,BX
+2023-09-12 12:48:00,113.355,113.38,113.34,113.37,6007.0,BX
+2023-09-12 12:47:00,113.35,113.38,113.35,113.36,4122.0,BX
+2023-09-12 12:46:00,113.35,113.4,113.35,113.365,9312.0,BX
+2023-09-12 12:45:00,113.26,113.365,113.26,113.34,8226.0,BX
+2023-09-12 12:44:00,113.27,113.29,113.225,113.24,4046.0,BX
+2023-09-12 12:43:00,113.35,113.36,113.29,113.305,4509.0,BX
+2023-09-12 12:42:00,113.27,113.35,113.27,113.33,5166.0,BX
+2023-09-12 12:41:00,113.315,113.319,113.29,113.29,2560.0,BX
+2023-09-12 12:40:00,113.29,113.315,113.24,113.3,6554.0,BX
+2023-09-12 12:39:00,113.245,113.34,113.245,113.3,7381.0,BX
+2023-09-12 12:38:00,113.195,113.235,113.165,113.235,6769.0,BX
+2023-09-12 12:37:00,113.18,113.21,113.16,113.195,4396.0,BX
+2023-09-12 12:36:00,113.24,113.25,113.2,113.205,4602.0,BX
+2023-09-12 12:35:00,113.21,113.235,113.18,113.235,4082.0,BX
+2023-09-12 12:34:00,113.193,113.22,113.18,113.22,6765.0,BX
+2023-09-12 12:33:00,113.205,113.22,113.183,113.2,5125.0,BX
+2023-09-12 12:32:00,113.14,113.21,113.14,113.21,4797.0,BX
+2023-09-12 12:31:00,113.22,113.24,113.11,113.14,8774.0,BX
+2023-09-12 12:30:00,113.23,113.27,113.19,113.25,8951.0,BX
+2023-09-12 12:29:00,113.3,113.32,113.23,113.26,7784.0,BX
+2023-09-12 12:28:00,113.36,113.4,113.31,113.31,8707.0,BX
+2023-09-12 12:27:00,113.35,113.38,113.32,113.37,8150.0,BX
+2023-09-12 12:26:00,113.39,113.42,113.36,113.36,4523.0,BX
+2023-09-12 12:25:00,113.35,113.44,113.33,113.385,10278.0,BX
+2023-09-12 12:24:00,113.395,113.395,113.36,113.36,4172.0,BX
+2023-09-12 12:23:00,113.36,113.45,113.35,113.38,7156.0,BX
+2023-09-12 12:22:00,113.32,113.4,113.32,113.37,7894.0,BX
+2023-09-12 12:21:00,113.318,113.34,113.27,113.34,6767.0,BX
+2023-09-12 12:20:00,113.27,113.33,113.27,113.315,7814.0,BX
+2023-09-12 12:19:00,113.31,113.32,113.25,113.255,9014.0,BX
+2023-09-12 12:18:00,113.29,113.37,113.29,113.32,9214.0,BX
+2023-09-12 12:17:00,113.295,113.31,113.26,113.285,6576.0,BX
+2023-09-12 12:16:00,113.28,113.32,113.27,113.3,7254.0,BX
+2023-09-12 12:15:00,113.265,113.27,113.17,113.255,13393.0,BX
+2023-09-12 12:14:00,113.25,113.275,113.22,113.265,9600.0,BX
+2023-09-12 12:13:00,113.26,113.28,113.18,113.23,9338.0,BX
+2023-09-12 12:12:00,113.34,113.35,113.255,113.27,11253.0,BX
+2023-09-12 12:11:00,113.26,113.342,113.24,113.311,6833.0,BX
+2023-09-12 12:10:00,113.36,113.36,113.21,113.21,5973.0,BX
+2023-09-12 12:09:00,113.32,113.37,113.32,113.35,5217.0,BX
+2023-09-12 12:08:00,113.31,113.37,113.3,113.345,8715.0,BX
+2023-09-12 12:07:00,113.445,113.445,113.3,113.35,6633.0,BX
+2023-09-12 12:06:00,113.44,113.48,113.44,113.445,8197.0,BX
+2023-09-12 12:05:00,113.43,113.449,113.41,113.44,3957.0,BX
+2023-09-12 12:04:00,113.46,113.465,113.39,113.45,6937.0,BX
+2023-09-12 12:03:00,113.47,113.5,113.46,113.47,3749.0,BX
+2023-09-12 12:02:00,113.52,113.56,113.465,113.475,4887.0,BX
+2023-09-12 12:01:00,113.535,113.57,113.51,113.53,9120.0,BX
+2023-09-12 12:00:00,113.455,113.56,113.44,113.535,5371.0,BX
+2023-09-12 11:59:00,113.45,113.465,113.37,113.43,5620.0,BX
+2023-09-12 11:58:00,113.584,113.63,113.47,113.52,11396.0,BX
+2023-09-12 11:57:00,113.435,113.63,113.435,113.59,8238.0,BX
+2023-09-12 11:56:00,113.44,113.48,113.435,113.47,5303.0,BX
+2023-09-12 11:55:00,113.39,113.52,113.38,113.425,7543.0,BX
+2023-09-12 11:54:00,113.52,113.52,113.36,113.36,14900.0,BX
+2023-09-12 11:53:00,113.54,113.54,113.475,113.515,5380.0,BX
+2023-09-12 11:52:00,113.525,113.6,113.47,113.56,8933.0,BX
+2023-09-12 11:51:00,113.49,113.54,113.49,113.54,4341.0,BX
+2023-09-12 11:50:00,113.56,113.57,113.51,113.51,4527.0,BX
+2023-09-12 11:49:00,113.495,113.57,113.47,113.55,8894.0,BX
+2023-09-12 11:48:00,113.615,113.635,113.52,113.525,5684.0,BX
+2023-09-12 11:47:00,113.57,113.62,113.5,113.58,14359.0,BX
+2023-09-12 11:46:00,113.57,113.6,113.55,113.57,17623.0,BX
+2023-09-12 11:45:00,113.525,113.57,113.51,113.55,10101.0,BX
+2023-09-12 11:44:00,113.533,113.54,113.5,113.54,4573.0,BX
+2023-09-12 11:43:00,113.52,113.6,113.5,113.52,5303.0,BX
+2023-09-12 11:42:00,113.56,113.56,113.42,113.5,10868.0,BX
+2023-09-12 11:41:00,113.52,113.57,113.52,113.555,13046.0,BX
+2023-09-12 11:40:00,113.517,113.55,113.502,113.53,6580.0,BX
+2023-09-12 11:39:00,113.495,113.52,113.48,113.48,4076.0,BX
+2023-09-12 11:38:00,113.54,113.58,113.5,113.5,7882.0,BX
+2023-09-12 11:37:00,113.54,113.58,113.52,113.54,8191.0,BX
+2023-09-12 11:36:00,113.54,113.56,113.5,113.54,7372.0,BX
+2023-09-12 11:35:00,113.628,113.63,113.44,113.545,7809.0,BX
+2023-09-12 11:34:00,113.56,113.61,113.49,113.595,8889.0,BX
+2023-09-12 11:33:00,113.49,113.55,113.46,113.516,9516.0,BX
+2023-09-12 11:32:00,113.5,113.59,113.5,113.5,5634.0,BX
+2023-09-12 11:31:00,113.48,113.515,113.415,113.515,8864.0,BX
+2023-09-12 11:30:00,113.58,113.58,113.47,113.47,8583.0,BX
+2023-09-12 11:29:00,113.54,113.58,113.5,113.58,6948.0,BX
+2023-09-12 11:28:00,113.6,113.61,113.52,113.54,8653.0,BX
+2023-09-12 11:27:00,113.41,113.6,113.41,113.6,18945.0,BX
+2023-09-12 11:26:00,113.29,113.44,113.27,113.41,14142.0,BX
+2023-09-12 11:25:00,113.397,113.415,113.29,113.29,7066.0,BX
+2023-09-12 11:24:00,113.36,113.4,113.31,113.4,6609.0,BX
+2023-09-12 11:23:00,113.37,113.39,113.35,113.37,4523.0,BX
+2023-09-12 11:22:00,113.32,113.405,113.32,113.4,6301.0,BX
+2023-09-12 11:21:00,113.39,113.41,113.315,113.37,8998.0,BX
+2023-09-12 11:20:00,113.31,113.375,113.28,113.365,6285.0,BX
+2023-09-12 11:19:00,113.35,113.39,113.27,113.28,8059.0,BX
+2023-09-12 11:18:00,113.32,113.41,113.32,113.39,7785.0,BX
+2023-09-12 11:17:00,113.34,113.38,113.29,113.32,4792.0,BX
+2023-09-12 11:16:00,113.27,113.34,113.223,113.34,5429.0,BX
+2023-09-12 11:15:00,113.37,113.44,113.26,113.29,8069.0,BX
+2023-09-12 11:14:00,113.357,113.37,113.29,113.37,5342.0,BX
+2023-09-12 11:13:00,113.295,113.36,113.24,113.34,7266.0,BX
+2023-09-12 11:12:00,113.07,113.31,113.07,113.3,13219.0,BX
+2023-09-12 11:11:00,112.95,113.07,112.95,113.07,9031.0,BX
+2023-09-12 11:10:00,112.96,112.99,112.92,112.97,8521.0,BX
+2023-09-12 11:09:00,113.095,113.11,112.97,113.0,6846.0,BX
+2023-09-12 11:08:00,113.205,113.207,113.08,113.1,5889.0,BX
+2023-09-12 11:07:00,113.185,113.26,113.17,113.18,8500.0,BX
+2023-09-12 11:06:00,113.195,113.23,113.08,113.18,6962.0,BX
+2023-09-12 11:05:00,113.255,113.34,113.205,113.205,5894.0,BX
+2023-09-12 11:04:00,113.005,113.29,113.005,113.29,16141.0,BX
+2023-09-12 11:03:00,112.995,113.09,112.97,113.035,16634.0,BX
+2023-09-12 11:02:00,112.96,113.005,112.93,112.976,13727.0,BX
+2023-09-12 11:01:00,113.02,113.04,112.96,112.96,12901.0,BX
+2023-09-12 11:00:00,112.963,113.075,112.94,113.03,13812.0,BX
+2023-09-12 10:59:00,112.87,113.03,112.87,112.94,11272.0,BX
+2023-09-12 10:58:00,112.985,113.05,112.85,112.86,10526.0,BX
+2023-09-12 10:57:00,113.03,113.05,112.971,112.971,9194.0,BX
+2023-09-12 10:56:00,113.09,113.14,112.96,113.025,15914.0,BX
+2023-09-12 10:55:00,113.14,113.23,113.1,113.11,10381.0,BX
+2023-09-12 10:54:00,113.26,113.32,113.14,113.165,8425.0,BX
+2023-09-12 10:53:00,113.163,113.29,113.163,113.215,7624.0,BX
+2023-09-12 10:52:00,113.18,113.31,113.13,113.14,11191.0,BX
+2023-09-12 10:51:00,113.35,113.35,113.17,113.18,5814.0,BX
+2023-09-12 10:50:00,113.35,113.45,113.335,113.34,5291.0,BX
+2023-09-12 10:49:00,113.445,113.45,113.35,113.385,12131.0,BX
+2023-09-12 10:48:00,113.52,113.52,113.42,113.42,7551.0,BX
+2023-09-12 10:47:00,113.68,113.685,113.51,113.545,6243.0,BX
+2023-09-12 10:46:00,113.62,113.71,113.6,113.7,6152.0,BX
+2023-09-12 10:45:00,113.6,113.635,113.51,113.615,9698.0,BX
+2023-09-12 10:44:00,113.585,113.67,113.46,113.625,16241.0,BX
+2023-09-12 10:43:00,113.51,113.61,113.43,113.61,9885.0,BX
+2023-09-12 10:42:00,113.6,113.61,113.491,113.53,9240.0,BX
+2023-09-12 10:41:00,113.395,113.6,113.395,113.57,8608.0,BX
+2023-09-12 10:40:00,113.42,113.43,113.35,113.395,14070.0,BX
+2023-09-12 10:39:00,113.425,113.44,113.38,113.43,8739.0,BX
+2023-09-12 10:38:00,113.565,113.6,113.401,113.425,11216.0,BX
+2023-09-12 10:37:00,113.545,113.62,113.51,113.565,9603.0,BX
+2023-09-12 10:36:00,113.46,113.56,113.36,113.542,7416.0,BX
+2023-09-12 10:35:00,113.545,113.56,113.47,113.51,9761.0,BX
+2023-09-12 10:34:00,113.5,113.55,113.41,113.55,10874.0,BX
+2023-09-12 10:33:00,113.34,113.49,113.34,113.46,8054.0,BX
+2023-09-12 10:32:00,113.26,113.34,113.207,113.33,11832.0,BX
+2023-09-12 10:31:00,113.26,113.32,113.19,113.29,8052.0,BX
+2023-09-12 10:30:00,113.265,113.315,113.11,113.285,9442.0,BX
+2023-09-12 10:29:00,113.195,113.33,113.195,113.27,8681.0,BX
+2023-09-12 10:28:00,113.045,113.22,113.045,113.22,11396.0,BX
+2023-09-12 10:27:00,113.085,113.13,113.01,113.04,12787.0,BX
+2023-09-12 10:26:00,113.0,113.09,112.94,113.09,10741.0,BX
+2023-09-12 10:25:00,113.25,113.29,112.922,112.922,18480.0,BX
+2023-09-12 10:24:00,113.22,113.27,113.19,113.245,9470.0,BX
+2023-09-12 10:23:00,113.225,113.26,113.2,113.22,6372.0,BX
+2023-09-12 10:22:00,113.31,113.36,113.15,113.205,14755.0,BX
+2023-09-12 10:21:00,113.59,113.59,113.32,113.39,12411.0,BX
+2023-09-12 10:20:00,113.525,113.595,113.52,113.59,5532.0,BX
+2023-09-12 10:19:00,113.505,113.63,113.47,113.53,16164.0,BX
+2023-09-12 10:18:00,113.51,113.585,113.51,113.51,7059.0,BX
+2023-09-12 10:17:00,113.49,113.62,113.49,113.51,13591.0,BX
+2023-09-12 10:16:00,113.31,113.525,113.285,113.489,8682.0,BX
+2023-09-12 10:15:00,113.34,113.37,113.27,113.31,16108.0,BX
+2023-09-12 10:14:00,113.19,113.36,113.19,113.32,12362.0,BX
+2023-09-12 10:13:00,113.3,113.3,113.13,113.18,6370.0,BX
+2023-09-12 10:12:00,113.305,113.35,113.25,113.29,14687.0,BX
+2023-09-12 10:11:00,113.22,113.305,113.129,113.27,14523.0,BX
+2023-09-12 10:10:00,113.29,113.32,113.22,113.22,19861.0,BX
+2023-09-12 10:09:00,113.385,113.395,113.25,113.25,11095.0,BX
+2023-09-12 10:08:00,113.465,113.465,113.31,113.39,6051.0,BX
+2023-09-12 10:07:00,113.47,113.55,113.42,113.455,11099.0,BX
+2023-09-12 10:06:00,113.56,113.63,113.4,113.4,11889.0,BX
+2023-09-12 10:05:00,113.74,113.755,113.45,113.58,10569.0,BX
+2023-09-12 10:04:00,113.76,113.85,113.72,113.755,13329.0,BX
+2023-09-12 10:03:00,113.44,113.79,113.44,113.76,13254.0,BX
+2023-09-12 10:02:00,113.25,113.46,113.24,113.46,7656.0,BX
+2023-09-12 10:01:00,113.375,113.375,113.1,113.28,16359.0,BX
+2023-09-12 10:00:00,113.52,113.61,113.39,113.425,13366.0,BX
+2023-09-12 09:59:00,113.48,113.54,113.435,113.52,8403.0,BX
+2023-09-12 09:58:00,113.52,113.55,113.45,113.5,10585.0,BX
+2023-09-12 09:57:00,113.62,113.64,113.5,113.52,14684.0,BX
+2023-09-12 09:56:00,113.7,113.7,113.61,113.62,7506.0,BX
+2023-09-12 09:55:00,113.72,113.77,113.615,113.69,8937.0,BX
+2023-09-12 09:54:00,113.665,113.78,113.66,113.75,13512.0,BX
+2023-09-12 09:53:00,113.61,113.74,113.58,113.66,7994.0,BX
+2023-09-12 09:52:00,113.46,113.6,113.381,113.6,14118.0,BX
+2023-09-12 09:51:00,113.57,113.6,113.45,113.45,6844.0,BX
+2023-09-12 09:50:00,113.32,113.56,113.31,113.535,16329.0,BX
+2023-09-12 09:49:00,113.565,113.64,113.28,113.34,26918.0,BX
+2023-09-12 09:48:00,113.74,113.83,113.51,113.58,13006.0,BX
+2023-09-12 09:47:00,113.82,113.91,113.73,113.81,10313.0,BX
+2023-09-12 09:46:00,113.69,113.835,113.65,113.835,15046.0,BX
+2023-09-12 09:45:00,113.78,113.82,113.63,113.73,13771.0,BX
+2023-09-12 09:44:00,113.955,113.97,113.68,113.83,12478.0,BX
+2023-09-12 09:43:00,114.175,114.175,113.93,113.955,9376.0,BX
+2023-09-12 09:42:00,114.11,114.24,114.08,114.175,16483.0,BX
+2023-09-12 09:41:00,113.85,114.109,113.84,114.109,21923.0,BX
+2023-09-12 09:40:00,113.9,113.9,113.81,113.81,6791.0,BX
+2023-09-12 09:39:00,113.67,114.0,113.67,113.9,12929.0,BX
+2023-09-12 09:38:00,113.65,113.7,113.58,113.6,10692.0,BX
+2023-09-12 09:37:00,113.54,113.69,113.51,113.65,7173.0,BX
+2023-09-12 09:36:00,113.46,113.63,113.34,113.535,14999.0,BX
+2023-09-12 09:35:00,113.42,113.49,113.36,113.46,13399.0,BX
+2023-09-12 09:34:00,113.31,113.5,113.31,113.43,11492.0,BX
+2023-09-12 09:33:00,113.45,113.45,113.09,113.25,11255.0,BX
+2023-09-12 09:32:00,113.31,113.565,113.26,113.42,18275.0,BX
+2023-09-12 09:31:00,113.39,113.6,113.18,113.31,62839.0,BX
+2023-09-12 09:30:00,113.42,113.47,113.23,113.47,22064.0,BX
+2023-09-12 09:29:00,113.24,113.25,113.24,113.25,40.0,BX
+2023-09-12 09:23:00,113.5,113.5,113.5,113.5,1.0,BX
+2023-09-12 09:22:00,113.24,113.24,113.24,113.24,1.0,BX
+2023-09-12 09:17:00,113.04,113.04,113.04,113.04,25.0,BX
+2023-09-12 09:16:00,113.24,113.5,113.24,113.5,256.0,BX
+2023-09-12 09:10:00,113.1,113.1,113.04,113.04,15.0,BX
+2023-09-12 09:09:00,113.04,113.04,113.04,113.04,5.0,BX
+2023-09-12 09:01:00,113.5,113.5,113.5,113.5,18.0,BX
+2023-09-12 08:58:00,113.5,113.5,113.5,113.5,570.0,BX
+2023-09-12 08:53:00,113.5,113.5,113.5,113.5,1.0,BX
+2023-09-12 08:49:00,113.5,113.5,113.5,113.5,1.0,BX
+2023-09-12 08:44:00,113.5,113.5,113.067,113.067,16.0,BX
+2023-09-12 08:41:00,113.04,113.04,113.04,113.04,1.0,BX
+2023-09-12 08:39:00,113.5,113.5,113.5,113.5,10.0,BX
+2023-09-12 08:37:00,113.0,113.0,113.0,113.0,5.0,BX
+2023-09-12 08:28:00,112.95,112.95,112.95,112.95,1.0,BX
+2023-09-12 08:26:00,113.4,113.4,113.4,113.4,1.0,BX
+2023-09-12 08:21:00,113.0,113.0,113.0,113.0,1.0,BX
+2023-09-12 08:20:00,112.95,112.95,112.95,112.95,1.0,BX
+2023-09-12 08:18:00,112.95,112.95,112.95,112.95,25.0,BX
+2023-09-12 08:12:00,112.95,112.95,112.95,112.95,2.0,BX
+2023-09-12 08:11:00,113.1,113.1,113.1,113.1,20.0,BX
+2023-09-12 08:09:00,113.5,113.5,113.5,113.5,3.0,BX
+2023-09-12 08:07:00,113.41,113.41,113.41,113.41,2.0,BX
+2023-09-12 08:03:00,113.5,113.5,113.5,113.5,1.0,BX
+2023-09-12 08:02:00,113.5,113.5,113.5,113.5,2.0,BX
+2023-09-12 08:01:00,113.6,113.6,113.6,113.6,7.0,BX
+2023-09-12 08:00:00,113.5,113.91,112.94,113.43,197.0,BX
+2023-09-12 07:35:00,113.49,113.5,113.49,113.5,46.0,BX
+2023-09-12 07:19:00,113.5,113.5,113.5,113.5,100.0,BX
+2023-09-12 07:01:00,113.49,113.49,113.49,113.49,5.0,BX
+2023-09-12 07:00:00,113.49,113.49,113.0,113.0,6.0,BX
+2023-09-12 04:04:00,113.56,113.74,113.55,113.73,37.0,BX
+2023-09-11 19:50:00,113.73,113.73,113.73,113.73,5.0,BX
+2023-09-11 19:42:00,113.6,113.6,113.6,113.6,10.0,BX
+2023-09-11 19:37:00,113.51,113.51,113.51,113.51,1.0,BX
+2023-09-11 19:11:00,113.6,113.6,113.6,113.6,1.0,BX
+2023-09-11 19:05:00,113.55,113.73,113.55,113.73,5.0,BX
+2023-09-11 19:00:00,113.5,113.5,113.5,113.5,336663.0,BX
+2023-09-11 18:54:00,113.52,113.55,113.49,113.5,443.0,BX
+2023-09-11 18:43:00,113.55,113.55,113.55,113.55,100.0,BX
+2023-09-11 18:38:00,113.57,113.57,113.57,113.57,36.0,BX
+2023-09-11 18:30:00,113.5,113.5,113.5,113.5,336664.0,BX
+2023-09-11 18:29:00,113.5,113.5,113.5,113.5,4.0,BX
+2023-09-11 18:25:00,113.5,113.5,113.5,113.5,2.0,BX
+2023-09-11 18:16:00,113.58,113.58,113.57,113.57,200.0,BX
+2023-09-11 18:05:00,113.73,113.73,113.73,113.73,1.0,BX
+2023-09-11 18:02:00,113.73,113.73,113.73,113.73,1.0,BX
+2023-09-11 18:01:00,113.5,113.5,113.5,113.5,100.0,BX
+2023-09-11 17:58:00,113.5,113.5,113.5,113.5,10.0,BX
+2023-09-11 17:56:00,113.6,113.6,113.6,113.6,100.0,BX
+2023-09-11 17:50:00,113.73,113.73,113.73,113.73,2.0,BX
+2023-09-11 17:38:00,113.51,113.51,113.51,113.51,469.0,BX
+2023-09-11 17:35:00,113.73,113.73,113.73,113.73,1.0,BX
+2023-09-11 17:33:00,113.51,113.51,113.51,113.51,1.0,BX
+2023-09-11 17:22:00,113.51,113.73,113.51,113.51,254.0,BX
+2023-09-11 17:21:00,113.51,113.51,113.51,113.51,30.0,BX
+2023-09-11 17:18:00,113.5,113.5,113.5,113.5,100.0,BX
+2023-09-11 17:15:00,113.6,113.61,113.6,113.61,300.0,BX
+2023-09-11 17:11:00,113.61,113.61,113.61,113.61,1000.0,BX
+2023-09-11 17:10:00,113.73,113.73,113.51,113.51,2197.0,BX
+2023-09-11 17:07:00,113.81,113.81,113.5,113.5,102.0,BX
+2023-09-11 17:03:00,113.51,113.51,113.51,113.51,10.0,BX
+2023-09-11 16:42:00,113.5,113.5,113.5,113.5,1459.0,BX
+2023-09-11 16:41:00,113.99,113.99,113.99,113.99,1.0,BX
+2023-09-11 16:35:00,114.85,114.85,114.85,114.85,12.0,BX
+2023-09-11 16:27:00,113.51,113.51,113.51,113.51,2.0,BX
+2023-09-11 16:23:00,114.85,114.85,114.85,114.85,2.0,BX
+2023-09-11 16:22:00,114.85,114.85,114.85,114.85,4.0,BX
+2023-09-11 16:16:00,113.99,113.99,113.99,113.99,6.0,BX
+2023-09-11 16:11:00,113.36,113.36,113.36,113.36,5.0,BX
+2023-09-11 16:10:00,113.5,113.5,113.49,113.49,336711.0,BX
+2023-09-11 16:07:00,113.36,114.85,113.36,114.85,3.0,BX
+2023-09-11 16:06:00,113.352,113.56,113.352,113.56,11.0,BX
+2023-09-11 16:05:00,113.5,113.5,113.5,113.5,5640.0,BX
+2023-09-11 16:03:00,113.4,114.85,113.36,114.85,25.0,BX
+2023-09-11 16:00:00,113.48,113.5,113.48,113.5,763403.0,BX
+2023-09-11 15:59:00,113.415,113.51,113.41,113.5,157298.0,BX
+2023-09-11 15:58:00,113.395,113.43,113.39,113.42,82920.0,BX
+2023-09-11 15:57:00,113.415,113.445,113.38,113.396,94786.0,BX
+2023-09-11 15:56:00,113.41,113.45,113.355,113.415,105563.0,BX
+2023-09-11 15:55:00,113.43,113.43,113.33,113.41,56458.0,BX
+2023-09-11 15:54:00,113.46,113.47,113.39,113.43,70068.0,BX
+2023-09-11 15:53:00,113.44,113.48,113.4,113.465,45077.0,BX
+2023-09-11 15:52:00,113.5,113.52,113.435,113.44,43531.0,BX
+2023-09-11 15:51:00,113.51,113.57,113.45,113.5,52264.0,BX
+2023-09-11 15:50:00,113.61,113.67,113.51,113.52,80202.0,BX
+2023-09-11 15:49:00,113.575,113.615,113.57,113.59,32161.0,BX
+2023-09-11 15:48:00,113.61,113.61,113.53,113.58,35563.0,BX
+2023-09-11 15:47:00,113.87,113.88,113.62,113.62,45411.0,BX
+2023-09-11 15:46:00,113.79,113.89,113.72,113.87,34465.0,BX
+2023-09-11 15:45:00,113.73,113.845,113.73,113.79,33830.0,BX
+2023-09-11 15:44:00,113.76,113.78,113.7,113.74,30254.0,BX
+2023-09-11 15:43:00,113.58,113.76,113.57,113.745,40003.0,BX
+2023-09-11 15:42:00,113.57,113.58,113.46,113.57,25883.0,BX
+2023-09-11 15:41:00,113.49,113.58,113.402,113.565,40256.0,BX
+2023-09-11 15:40:00,113.51,113.517,113.48,113.49,21617.0,BX
+2023-09-11 15:39:00,113.56,113.56,113.5,113.51,23219.0,BX
+2023-09-11 15:38:00,113.52,113.56,113.48,113.56,36252.0,BX
+2023-09-11 15:37:00,113.485,113.54,113.485,113.51,15923.0,BX
+2023-09-11 15:36:00,113.455,113.57,113.44,113.498,24135.0,BX
+2023-09-11 15:35:00,113.54,113.56,113.435,113.455,23654.0,BX
+2023-09-11 15:34:00,113.52,113.55,113.49,113.545,19048.0,BX
+2023-09-11 15:33:00,113.72,113.72,113.49,113.53,32094.0,BX
+2023-09-11 15:32:00,113.655,113.73,113.65,113.72,24662.0,BX
+2023-09-11 15:31:00,113.668,113.695,113.64,113.64,16717.0,BX
+2023-09-11 15:30:00,113.495,113.66,113.495,113.65,34100.0,BX
+2023-09-11 15:29:00,113.36,113.57,113.35,113.493,41643.0,BX
+2023-09-11 15:28:00,113.573,113.573,113.33,113.36,36032.0,BX
+2023-09-11 15:27:00,113.69,113.73,113.52,113.56,48105.0,BX
+2023-09-11 15:26:00,113.925,113.93,113.63,113.69,68351.0,BX
+2023-09-11 15:25:00,114.025,114.025,113.91,113.925,14284.0,BX
+2023-09-11 15:24:00,113.91,114.02,113.885,114.01,20681.0,BX
+2023-09-11 15:23:00,113.82,113.925,113.815,113.905,28133.0,BX
+2023-09-11 15:22:00,113.81,113.88,113.81,113.83,33180.0,BX
+2023-09-11 15:21:00,113.795,113.88,113.795,113.81,17725.0,BX
+2023-09-11 15:20:00,113.736,113.83,113.72,113.795,20689.0,BX
+2023-09-11 15:19:00,113.69,113.76,113.67,113.73,27840.0,BX
+2023-09-11 15:18:00,113.685,113.71,113.67,113.7,20709.0,BX
+2023-09-11 15:17:00,113.85,113.85,113.68,113.685,34727.0,BX
+2023-09-11 15:16:00,113.81,113.88,113.78,113.85,21273.0,BX
+2023-09-11 15:15:00,113.87,113.87,113.79,113.8,16934.0,BX
+2023-09-11 15:14:00,113.86,113.885,113.825,113.85,10747.0,BX
+2023-09-11 15:13:00,113.8,113.86,113.78,113.86,26256.0,BX
+2023-09-11 15:12:00,113.905,113.905,113.75,113.8,16673.0,BX
+2023-09-11 15:11:00,113.995,114.0,113.9,113.9,12395.0,BX
+2023-09-11 15:10:00,113.89,114.0,113.82,113.995,40570.0,BX
+2023-09-11 15:09:00,114.06,114.06,113.881,113.881,19786.0,BX
+2023-09-11 15:08:00,114.11,114.11,114.08,114.08,8013.0,BX
+2023-09-11 15:07:00,114.22,114.24,114.09,114.12,10281.0,BX
+2023-09-11 15:06:00,114.242,114.25,114.19,114.22,15939.0,BX
+2023-09-11 15:05:00,114.235,114.255,114.23,114.24,6900.0,BX
+2023-09-11 15:04:00,114.215,114.255,114.17,114.225,14799.0,BX
+2023-09-11 15:03:00,114.29,114.295,114.21,114.22,10731.0,BX
+2023-09-11 15:02:00,114.275,114.31,114.26,114.29,10793.0,BX
+2023-09-11 15:01:00,114.32,114.33,114.27,114.275,9259.0,BX
+2023-09-11 15:00:00,114.33,114.355,114.33,114.33,17176.0,BX
+2023-09-11 14:59:00,114.32,114.345,114.31,114.34,10762.0,BX
+2023-09-11 14:58:00,114.34,114.345,114.31,114.313,10949.0,BX
+2023-09-11 14:57:00,114.25,114.37,114.25,114.33,12508.0,BX
+2023-09-11 14:56:00,114.32,114.33,114.25,114.27,15120.0,BX
+2023-09-11 14:55:00,114.31,114.33,114.3,114.33,6896.0,BX
+2023-09-11 14:54:00,114.35,114.35,114.31,114.31,12550.0,BX
+2023-09-11 14:53:00,114.345,114.355,114.32,114.345,9515.0,BX
+2023-09-11 14:52:00,114.35,114.38,114.33,114.345,16922.0,BX
+2023-09-11 14:51:00,114.35,114.375,114.34,114.355,6091.0,BX
+2023-09-11 14:50:00,114.35,114.42,114.34,114.34,16110.0,BX
+2023-09-11 14:49:00,114.36,114.37,114.35,114.35,7924.0,BX
+2023-09-11 14:48:00,114.338,114.39,114.32,114.355,16226.0,BX
+2023-09-11 14:47:00,114.3,114.345,114.3,114.345,9147.0,BX
+2023-09-11 14:46:00,114.26,114.32,114.26,114.311,10875.0,BX
+2023-09-11 14:45:00,114.3,114.308,114.26,114.265,15255.0,BX
+2023-09-11 14:44:00,114.3,114.345,114.3,114.305,13284.0,BX
+2023-09-11 14:43:00,114.29,114.3,114.275,114.3,11762.0,BX
+2023-09-11 14:42:00,114.3,114.305,114.28,114.29,7886.0,BX
+2023-09-11 14:41:00,114.305,114.32,114.285,114.3,11741.0,BX
+2023-09-11 14:40:00,114.355,114.356,114.3,114.31,11326.0,BX
+2023-09-11 14:39:00,114.33,114.39,114.33,114.35,13212.0,BX
+2023-09-11 14:38:00,114.38,114.38,114.31,114.31,13744.0,BX
+2023-09-11 14:37:00,114.34,114.38,114.34,114.367,8268.0,BX
+2023-09-11 14:36:00,114.37,114.4,114.331,114.34,12982.0,BX
+2023-09-11 14:35:00,114.37,114.39,114.34,114.37,12448.0,BX
+2023-09-11 14:34:00,114.36,114.41,114.35,114.355,15303.0,BX
+2023-09-11 14:33:00,114.37,114.38,114.35,114.36,9842.0,BX
+2023-09-11 14:32:00,114.34,114.37,114.33,114.364,7522.0,BX
+2023-09-11 14:31:00,114.34,114.36,114.32,114.33,9395.0,BX
+2023-09-11 14:30:00,114.385,114.385,114.32,114.32,6900.0,BX
+2023-09-11 14:29:00,114.34,114.365,114.29,114.36,14670.0,BX
+2023-09-11 14:28:00,114.31,114.38,114.305,114.33,12047.0,BX
+2023-09-11 14:27:00,114.325,114.325,114.29,114.305,5426.0,BX
+2023-09-11 14:26:00,114.375,114.375,114.29,114.32,12537.0,BX
+2023-09-11 14:25:00,114.42,114.43,114.36,114.37,11686.0,BX
+2023-09-11 14:24:00,114.38,114.445,114.38,114.4,10503.0,BX
+2023-09-11 14:23:00,114.495,114.495,114.37,114.38,18390.0,BX
+2023-09-11 14:22:00,114.42,114.5,114.398,114.495,13545.0,BX
+2023-09-11 14:21:00,114.4,114.42,114.4,114.41,4537.0,BX
+2023-09-11 14:20:00,114.34,114.392,114.34,114.392,12334.0,BX
+2023-09-11 14:19:00,114.34,114.35,114.32,114.35,6813.0,BX
+2023-09-11 14:18:00,114.37,114.37,114.34,114.35,5863.0,BX
+2023-09-11 14:17:00,114.37,114.38,114.35,114.38,11152.0,BX
+2023-09-11 14:16:00,114.36,114.38,114.32,114.37,9437.0,BX
+2023-09-11 14:15:00,114.37,114.43,114.35,114.37,22881.0,BX
+2023-09-11 14:14:00,114.259,114.379,114.259,114.37,8451.0,BX
+2023-09-11 14:13:00,114.23,114.265,114.23,114.25,7187.0,BX
+2023-09-11 14:12:00,114.26,114.26,114.21,114.23,15517.0,BX
+2023-09-11 14:11:00,114.25,114.28,114.23,114.27,15358.0,BX
+2023-09-11 14:10:00,114.265,114.28,114.25,114.25,5517.0,BX
+2023-09-11 14:09:00,114.239,114.265,114.21,114.265,9276.0,BX
+2023-09-11 14:08:00,114.25,114.28,114.22,114.23,10569.0,BX
+2023-09-11 14:07:00,114.2,114.25,114.19,114.25,11782.0,BX
+2023-09-11 14:06:00,114.22,114.24,114.2,114.21,10226.0,BX
+2023-09-11 14:05:00,114.21,114.24,114.175,114.21,13574.0,BX
+2023-09-11 14:04:00,114.31,114.32,114.22,114.23,9553.0,BX
+2023-09-11 14:03:00,114.45,114.455,114.3,114.3,11821.0,BX
+2023-09-11 14:02:00,114.46,114.48,114.45,114.465,6522.0,BX
+2023-09-11 14:01:00,114.53,114.53,114.44,114.45,10342.0,BX
+2023-09-11 14:00:00,114.58,114.585,114.52,114.533,5741.0,BX
+2023-09-11 13:59:00,114.58,114.61,114.515,114.57,14517.0,BX
+2023-09-11 13:58:00,114.575,114.62,114.55,114.59,10431.0,BX
+2023-09-11 13:57:00,114.555,114.57,114.47,114.55,8473.0,BX
+2023-09-11 13:56:00,114.49,114.57,114.44,114.57,9859.0,BX
+2023-09-11 13:55:00,114.55,114.56,114.48,114.49,12360.0,BX
+2023-09-11 13:54:00,114.655,114.655,114.54,114.55,14846.0,BX
+2023-09-11 13:53:00,114.64,114.69,114.62,114.655,28694.0,BX
+2023-09-11 13:52:00,114.49,114.66,114.48,114.66,19831.0,BX
+2023-09-11 13:51:00,114.37,114.48,114.37,114.48,9800.0,BX
+2023-09-11 13:50:00,114.41,114.415,114.36,114.36,14647.0,BX
+2023-09-11 13:49:00,114.4,114.41,114.38,114.4,9873.0,BX
+2023-09-11 13:48:00,114.38,114.41,114.378,114.41,5840.0,BX
+2023-09-11 13:47:00,114.39,114.41,114.38,114.395,6848.0,BX
+2023-09-11 13:46:00,114.35,114.375,114.33,114.375,6370.0,BX
+2023-09-11 13:45:00,114.335,114.36,114.32,114.355,6597.0,BX
+2023-09-11 13:44:00,114.35,114.365,114.33,114.33,6344.0,BX
+2023-09-11 13:43:00,114.33,114.36,114.321,114.35,7444.0,BX
+2023-09-11 13:42:00,114.37,114.39,114.328,114.34,16598.0,BX
+2023-09-11 13:41:00,114.36,114.38,114.36,114.379,6160.0,BX
+2023-09-11 13:40:00,114.4,114.4,114.37,114.385,4868.0,BX
+2023-09-11 13:39:00,114.26,114.385,114.25,114.385,7894.0,BX
+2023-09-11 13:38:00,114.25,114.3,114.25,114.25,15926.0,BX
+2023-09-11 13:37:00,114.24,114.27,114.23,114.26,9727.0,BX
+2023-09-11 13:36:00,114.27,114.29,114.24,114.24,7868.0,BX
+2023-09-11 13:35:00,114.25,114.27,114.2,114.27,12096.0,BX
+2023-09-11 13:34:00,114.24,114.26,114.22,114.22,5319.0,BX
+2023-09-11 13:33:00,114.34,114.345,114.26,114.26,9521.0,BX
+2023-09-11 13:32:00,114.32,114.37,114.31,114.366,5360.0,BX
+2023-09-11 13:31:00,114.458,114.46,114.32,114.32,7405.0,BX
+2023-09-11 13:30:00,114.375,114.44,114.33,114.441,12013.0,BX
+2023-09-11 13:29:00,114.34,114.379,114.32,114.36,14613.0,BX
+2023-09-11 13:28:00,114.34,114.36,114.33,114.34,7475.0,BX
+2023-09-11 13:27:00,114.37,114.37,114.34,114.345,6065.0,BX
+2023-09-11 13:26:00,114.35,114.38,114.35,114.37,8424.0,BX
+2023-09-11 13:25:00,114.37,114.37,114.33,114.33,7867.0,BX
+2023-09-11 13:24:00,114.361,114.38,114.36,114.38,5466.0,BX
+2023-09-11 13:23:00,114.385,114.4,114.37,114.37,5108.0,BX
+2023-09-11 13:22:00,114.485,114.485,114.37,114.39,19874.0,BX
+2023-09-11 13:21:00,114.45,114.53,114.43,114.48,16575.0,BX
+2023-09-11 13:20:00,114.36,114.433,114.35,114.43,7749.0,BX
+2023-09-11 13:19:00,114.33,114.35,114.32,114.35,8846.0,BX
+2023-09-11 13:18:00,114.33,114.34,114.31,114.32,5542.0,BX
+2023-09-11 13:17:00,114.28,114.35,114.28,114.32,11257.0,BX
+2023-09-11 13:16:00,114.26,114.29,114.25,114.28,4591.0,BX
+2023-09-11 13:15:00,114.32,114.355,114.25,114.251,8376.0,BX
+2023-09-11 13:14:00,114.385,114.4,114.31,114.33,11957.0,BX
+2023-09-11 13:13:00,114.4,114.4,114.37,114.39,5906.0,BX
+2023-09-11 13:12:00,114.39,114.42,114.36,114.41,14941.0,BX
+2023-09-11 13:11:00,114.4,114.41,114.38,114.39,7371.0,BX
+2023-09-11 13:10:00,114.368,114.44,114.368,114.4,5758.0,BX
+2023-09-11 13:09:00,114.31,114.36,114.31,114.36,7140.0,BX
+2023-09-11 13:08:00,114.27,114.33,114.265,114.31,9847.0,BX
+2023-09-11 13:07:00,114.37,114.38,114.25,114.28,10437.0,BX
+2023-09-11 13:06:00,114.465,114.48,114.384,114.384,10985.0,BX
+2023-09-11 13:05:00,114.4,114.465,114.4,114.465,9691.0,BX
+2023-09-11 13:04:00,114.37,114.41,114.36,114.4,9298.0,BX
+2023-09-11 13:03:00,114.41,114.42,114.36,114.36,9495.0,BX
+2023-09-11 13:02:00,114.38,114.42,114.37,114.41,6399.0,BX
+2023-09-11 13:01:00,114.45,114.46,114.38,114.39,9460.0,BX
+2023-09-11 13:00:00,114.44,114.475,114.41,114.455,9677.0,BX
+2023-09-11 12:59:00,114.4,114.44,114.39,114.44,10153.0,BX
+2023-09-11 12:58:00,114.39,114.42,114.39,114.39,13580.0,BX
+2023-09-11 12:57:00,114.43,114.45,114.35,114.38,16906.0,BX
+2023-09-11 12:56:00,114.42,114.43,114.39,114.43,8942.0,BX
+2023-09-11 12:55:00,114.41,114.44,114.41,114.42,4828.0,BX
+2023-09-11 12:54:00,114.43,114.465,114.4,114.46,12001.0,BX
+2023-09-11 12:53:00,114.5,114.52,114.41,114.415,16846.0,BX
+2023-09-11 12:52:00,114.48,114.53,114.47,114.51,12938.0,BX
+2023-09-11 12:51:00,114.45,114.5,114.441,114.481,8804.0,BX
+2023-09-11 12:50:00,114.46,114.46,114.43,114.45,8244.0,BX
+2023-09-11 12:49:00,114.49,114.49,114.46,114.46,4123.0,BX
+2023-09-11 12:48:00,114.42,114.48,114.38,114.48,7144.0,BX
+2023-09-11 12:47:00,114.48,114.49,114.43,114.43,10825.0,BX
+2023-09-11 12:46:00,114.5,114.5,114.44,114.46,6422.0,BX
+2023-09-11 12:45:00,114.5,114.52,114.43,114.5,11788.0,BX
+2023-09-11 12:44:00,114.52,114.54,114.49,114.5,10463.0,BX
+2023-09-11 12:43:00,114.52,114.55,114.51,114.52,4529.0,BX
+2023-09-11 12:42:00,114.55,114.555,114.51,114.51,7211.0,BX
+2023-09-11 12:41:00,114.49,114.56,114.47,114.56,8689.0,BX
+2023-09-11 12:40:00,114.485,114.49,114.46,114.47,3729.0,BX
+2023-09-11 12:39:00,114.47,114.54,114.45,114.46,14403.0,BX
+2023-09-11 12:38:00,114.5,114.5,114.47,114.47,8315.0,BX
+2023-09-11 12:37:00,114.52,114.54,114.475,114.51,11290.0,BX
+2023-09-11 12:36:00,114.53,114.55,114.52,114.52,8067.0,BX
+2023-09-11 12:35:00,114.54,114.57,114.52,114.53,9078.0,BX
+2023-09-11 12:34:00,114.57,114.59,114.54,114.54,11917.0,BX
+2023-09-11 12:33:00,114.56,114.6,114.56,114.57,9369.0,BX
+2023-09-11 12:32:00,114.56,114.58,114.54,114.57,5658.0,BX
+2023-09-11 12:31:00,114.58,114.585,114.52,114.57,12020.0,BX
+2023-09-11 12:30:00,114.595,114.65,114.58,114.58,16784.0,BX
+2023-09-11 12:29:00,114.55,114.61,114.54,114.595,19814.0,BX
+2023-09-11 12:28:00,114.53,114.57,114.53,114.54,10742.0,BX
+2023-09-11 12:27:00,114.48,114.54,114.48,114.53,6620.0,BX
+2023-09-11 12:26:00,114.4,114.515,114.38,114.515,7827.0,BX
+2023-09-11 12:25:00,114.43,114.45,114.4,114.4,10770.0,BX
+2023-09-11 12:24:00,114.4,114.44,114.4,114.43,12869.0,BX
+2023-09-11 12:23:00,114.34,114.39,114.32,114.39,9613.0,BX
+2023-09-11 12:22:00,114.28,114.35,114.28,114.34,7624.0,BX
+2023-09-11 12:21:00,114.22,114.265,114.2,114.265,14481.0,BX
+2023-09-11 12:20:00,114.23,114.24,114.21,114.23,6067.0,BX
+2023-09-11 12:19:00,114.22,114.25,114.22,114.24,5991.0,BX
+2023-09-11 12:18:00,114.31,114.33,114.215,114.22,12880.0,BX
+2023-09-11 12:17:00,114.33,114.33,114.3,114.3,6340.0,BX
+2023-09-11 12:16:00,114.27,114.335,114.23,114.31,9283.0,BX
+2023-09-11 12:15:00,114.29,114.31,114.26,114.26,10066.0,BX
+2023-09-11 12:14:00,114.3,114.32,114.29,114.29,7970.0,BX
+2023-09-11 12:13:00,114.34,114.34,114.29,114.3,12908.0,BX
+2023-09-11 12:12:00,114.313,114.34,114.31,114.32,7046.0,BX
+2023-09-11 12:11:00,114.4,114.41,114.3,114.3,15094.0,BX
+2023-09-11 12:10:00,114.36,114.43,114.33,114.43,10072.0,BX
+2023-09-11 12:09:00,114.34,114.46,114.33,114.35,23177.0,BX
+2023-09-11 12:08:00,114.38,114.39,114.28,114.34,21876.0,BX
+2023-09-11 12:07:00,114.33,114.42,114.33,114.38,10028.0,BX
+2023-09-11 12:06:00,114.22,114.37,114.15,114.315,20299.0,BX
+2023-09-11 12:05:00,114.259,114.29,114.22,114.235,7474.0,BX
+2023-09-11 12:04:00,114.18,114.3,114.16,114.22,17960.0,BX
+2023-09-11 12:03:00,114.08,114.195,114.06,114.17,12569.0,BX
+2023-09-11 12:02:00,114.12,114.14,114.06,114.06,12862.0,BX
+2023-09-11 12:01:00,114.12,114.17,114.02,114.11,19827.0,BX
+2023-09-11 12:00:00,113.96,114.15,113.96,114.15,10545.0,BX
+2023-09-11 11:59:00,113.97,113.98,113.92,113.96,11305.0,BX
+2023-09-11 11:58:00,113.87,114.02,113.83,113.98,24365.0,BX
+2023-09-11 11:57:00,113.85,113.92,113.85,113.863,23952.0,BX
+2023-09-11 11:56:00,114.095,114.095,113.74,113.84,44792.0,BX
+2023-09-11 11:55:00,114.16,114.17,114.09,114.09,19683.0,BX
+2023-09-11 11:54:00,114.235,114.235,114.14,114.15,24017.0,BX
+2023-09-11 11:53:00,114.36,114.36,114.23,114.23,18311.0,BX
+2023-09-11 11:52:00,114.35,114.38,114.3,114.35,14658.0,BX
+2023-09-11 11:51:00,114.35,114.38,114.34,114.35,8722.0,BX
+2023-09-11 11:50:00,114.27,114.44,114.23,114.36,18465.0,BX
+2023-09-11 11:49:00,114.33,114.36,114.27,114.27,10277.0,BX
+2023-09-11 11:48:00,114.285,114.37,114.19,114.345,16028.0,BX
+2023-09-11 11:47:00,114.33,114.34,114.255,114.27,13994.0,BX
+2023-09-11 11:46:00,114.44,114.44,114.33,114.33,5933.0,BX
+2023-09-11 11:45:00,114.6,114.6,114.45,114.45,14320.0,BX
+2023-09-11 11:44:00,114.64,114.64,114.52,114.6,19629.0,BX
+2023-09-11 11:43:00,114.71,114.71,114.64,114.641,15886.0,BX
+2023-09-11 11:42:00,114.72,114.73,114.69,114.715,15942.0,BX
+2023-09-11 11:41:00,114.84,114.86,114.71,114.72,28276.0,BX
+2023-09-11 11:40:00,114.805,114.84,114.79,114.84,15313.0,BX
+2023-09-11 11:39:00,114.67,114.81,114.64,114.805,14408.0,BX
+2023-09-11 11:38:00,114.63,114.66,114.61,114.64,7428.0,BX
+2023-09-11 11:37:00,114.64,114.64,114.56,114.62,16031.0,BX
+2023-09-11 11:36:00,114.69,114.705,114.64,114.64,14460.0,BX
+2023-09-11 11:35:00,114.66,114.72,114.66,114.69,19308.0,BX
+2023-09-11 11:34:00,114.67,114.69,114.655,114.66,10549.0,BX
+2023-09-11 11:33:00,114.69,114.71,114.63,114.685,10945.0,BX
+2023-09-11 11:32:00,114.75,114.76,114.7,114.7,13805.0,BX
+2023-09-11 11:31:00,114.68,114.76,114.67,114.75,13655.0,BX
+2023-09-11 11:30:00,114.63,114.71,114.63,114.687,19658.0,BX
+2023-09-11 11:29:00,114.76,114.81,114.61,114.64,17104.0,BX
+2023-09-11 11:28:00,114.76,114.79,114.74,114.77,15144.0,BX
+2023-09-11 11:27:00,114.875,114.875,114.76,114.76,28221.0,BX
+2023-09-11 11:26:00,114.95,114.95,114.86,114.87,17626.0,BX
+2023-09-11 11:25:00,114.91,114.96,114.89,114.94,25461.0,BX
+2023-09-11 11:24:00,114.89,114.92,114.86,114.9,20614.0,BX
+2023-09-11 11:23:00,114.84,114.915,114.84,114.9,24974.0,BX
+2023-09-11 11:22:00,114.82,114.87,114.79,114.85,18180.0,BX
+2023-09-11 11:21:00,114.76,114.8,114.74,114.8,15327.0,BX
+2023-09-11 11:20:00,114.75,114.77,114.71,114.76,16668.0,BX
+2023-09-11 11:19:00,114.665,114.74,114.63,114.73,23505.0,BX
+2023-09-11 11:18:00,114.65,114.69,114.65,114.67,13586.0,BX
+2023-09-11 11:17:00,114.64,114.677,114.62,114.64,13694.0,BX
+2023-09-11 11:16:00,114.6,114.65,114.57,114.65,18730.0,BX
+2023-09-11 11:15:00,114.64,114.65,114.56,114.615,18579.0,BX
+2023-09-11 11:14:00,114.56,114.65,114.56,114.65,11537.0,BX
+2023-09-11 11:13:00,114.53,114.57,114.481,114.57,16809.0,BX
+2023-09-11 11:12:00,114.52,114.54,114.51,114.525,15102.0,BX
+2023-09-11 11:11:00,114.5,114.56,114.5,114.54,7671.0,BX
+2023-09-11 11:10:00,114.47,114.5,114.35,114.5,23129.0,BX
+2023-09-11 11:09:00,114.48,114.49,114.46,114.48,9113.0,BX
+2023-09-11 11:08:00,114.363,114.57,114.35,114.485,20046.0,BX
+2023-09-11 11:07:00,114.37,114.385,114.34,114.353,19322.0,BX
+2023-09-11 11:06:00,114.25,114.41,114.22,114.376,11733.0,BX
+2023-09-11 11:05:00,114.18,114.29,114.14,114.255,11861.0,BX
+2023-09-11 11:04:00,114.04,114.17,114.0,114.17,16515.0,BX
+2023-09-11 11:03:00,114.11,114.12,114.02,114.05,17007.0,BX
+2023-09-11 11:02:00,114.14,114.19,114.12,114.12,11841.0,BX
+2023-09-11 11:01:00,114.2,114.23,114.14,114.14,15470.0,BX
+2023-09-11 11:00:00,114.275,114.28,114.18,114.21,14154.0,BX
+2023-09-11 10:59:00,114.22,114.28,114.21,114.26,14504.0,BX
+2023-09-11 10:58:00,114.12,114.21,114.12,114.2,23989.0,BX
+2023-09-11 10:57:00,114.27,114.275,114.09,114.13,13491.0,BX
+2023-09-11 10:56:00,114.44,114.48,114.26,114.26,9076.0,BX
+2023-09-11 10:55:00,114.41,114.469,114.32,114.455,17356.0,BX
+2023-09-11 10:54:00,114.5,114.5,114.41,114.42,16726.0,BX
+2023-09-11 10:53:00,114.55,114.58,114.49,114.505,18285.0,BX
+2023-09-11 10:52:00,114.57,114.57,114.49,114.55,17330.0,BX
+2023-09-11 10:51:00,114.54,114.58,114.52,114.555,8609.0,BX
+2023-09-11 10:50:00,114.55,114.61,114.53,114.54,12112.0,BX
+2023-09-11 10:49:00,114.599,114.62,114.49,114.54,22709.0,BX
+2023-09-11 10:48:00,114.657,114.67,114.6,114.6,13869.0,BX
+2023-09-11 10:47:00,114.652,114.689,114.635,114.66,12525.0,BX
+2023-09-11 10:46:00,114.73,114.73,114.61,114.66,16841.0,BX
+2023-09-11 10:45:00,114.635,114.73,114.61,114.71,10459.0,BX
+2023-09-11 10:44:00,114.53,114.64,114.52,114.64,23105.0,BX
+2023-09-11 10:43:00,114.55,114.55,114.51,114.53,10053.0,BX
+2023-09-11 10:42:00,114.585,114.6,114.53,114.54,29350.0,BX
+2023-09-11 10:41:00,114.44,114.6,114.43,114.585,22296.0,BX
+2023-09-11 10:40:00,114.34,114.47,114.31,114.455,11039.0,BX
+2023-09-11 10:39:00,114.31,114.41,114.25,114.346,16857.0,BX
+2023-09-11 10:38:00,114.15,114.3,114.103,114.295,19560.0,BX
+2023-09-11 10:37:00,114.18,114.18,114.12,114.135,6951.0,BX
+2023-09-11 10:36:00,114.08,114.2,114.06,114.17,17255.0,BX
+2023-09-11 10:35:00,114.07,114.12,114.05,114.075,8865.0,BX
+2023-09-11 10:34:00,114.1,114.15,114.055,114.08,13377.0,BX
+2023-09-11 10:33:00,114.12,114.14,114.01,114.09,28426.0,BX
+2023-09-11 10:32:00,114.09,114.15,114.09,114.12,13091.0,BX
+2023-09-11 10:31:00,114.2,114.22,114.05,114.07,15585.0,BX
+2023-09-11 10:30:00,114.32,114.32,114.22,114.22,20674.0,BX
+2023-09-11 10:29:00,114.25,114.38,114.25,114.35,8478.0,BX
+2023-09-11 10:28:00,114.15,114.36,114.13,114.25,22875.0,BX
+2023-09-11 10:27:00,114.12,114.17,114.1,114.15,16357.0,BX
+2023-09-11 10:26:00,114.12,114.19,114.09,114.12,8777.0,BX
+2023-09-11 10:25:00,114.135,114.2,114.105,114.105,14948.0,BX
+2023-09-11 10:24:00,113.99,114.13,113.99,114.11,7774.0,BX
+2023-09-11 10:23:00,113.95,114.05,113.94,113.99,12433.0,BX
+2023-09-11 10:22:00,114.15,114.15,113.98,113.98,22973.0,BX
+2023-09-11 10:21:00,114.01,114.13,113.99,114.13,14066.0,BX
+2023-09-11 10:20:00,113.99,114.0,113.9,114.0,11018.0,BX
+2023-09-11 10:19:00,113.93,114.02,113.92,114.015,22765.0,BX
+2023-09-11 10:18:00,113.96,114.05,113.93,113.945,16106.0,BX
+2023-09-11 10:17:00,113.81,114.01,113.8,113.96,20747.0,BX
+2023-09-11 10:16:00,113.816,113.816,113.77,113.795,9978.0,BX
+2023-09-11 10:15:00,113.798,113.84,113.77,113.8,10777.0,BX
+2023-09-11 10:14:00,113.63,113.82,113.63,113.8,15911.0,BX
+2023-09-11 10:13:00,113.66,113.68,113.63,113.64,11113.0,BX
+2023-09-11 10:12:00,113.71,113.78,113.64,113.66,15077.0,BX
+2023-09-11 10:11:00,113.77,113.78,113.68,113.71,13786.0,BX
+2023-09-11 10:10:00,113.76,113.84,113.69,113.78,20332.0,BX
+2023-09-11 10:09:00,113.7,113.86,113.7,113.765,23806.0,BX
+2023-09-11 10:08:00,113.579,113.685,113.53,113.685,15627.0,BX
+2023-09-11 10:07:00,113.47,113.62,113.45,113.59,15994.0,BX
+2023-09-11 10:06:00,113.48,113.53,113.4,113.51,24779.0,BX
+2023-09-11 10:05:00,113.54,113.645,113.47,113.505,21554.0,BX
+2023-09-11 10:04:00,113.58,113.58,113.52,113.56,5473.0,BX
+2023-09-11 10:03:00,113.55,113.63,113.52,113.594,16534.0,BX
+2023-09-11 10:02:00,113.63,113.63,113.52,113.54,8681.0,BX
+2023-09-11 10:01:00,113.651,113.68,113.56,113.64,24781.0,BX
+2023-09-11 10:00:00,113.62,113.66,113.57,113.65,19929.0,BX
+2023-09-11 09:59:00,113.55,113.64,113.5,113.615,13833.0,BX
+2023-09-11 09:58:00,113.63,113.63,113.46,113.53,55029.0,BX
+2023-09-11 09:57:00,113.86,113.87,113.61,113.61,11436.0,BX
+2023-09-11 09:56:00,113.92,113.93,113.86,113.87,13653.0,BX
+2023-09-11 09:55:00,113.94,113.96,113.87,113.94,18783.0,BX
+2023-09-11 09:54:00,113.97,113.97,113.87,113.9,14296.0,BX
+2023-09-11 09:53:00,114.08,114.09,113.83,113.97,23934.0,BX
+2023-09-11 09:52:00,113.88,114.09,113.88,114.09,22337.0,BX
+2023-09-11 09:51:00,113.96,113.97,113.85,113.89,17970.0,BX
+2023-09-11 09:50:00,113.92,114.018,113.85,114.018,14368.0,BX
+2023-09-11 09:49:00,113.96,114.06,113.86,113.92,16495.0,BX
+2023-09-11 09:48:00,114.01,114.06,113.87,113.96,16802.0,BX
+2023-09-11 09:47:00,114.15,114.15,113.96,114.02,22750.0,BX
+2023-09-11 09:46:00,114.53,114.53,114.11,114.18,21264.0,BX
+2023-09-11 09:45:00,114.78,114.85,114.53,114.56,48832.0,BX
+2023-09-11 09:44:00,114.915,114.915,114.61,114.755,29907.0,BX
+2023-09-11 09:43:00,114.63,114.95,114.61,114.89,64938.0,BX
+2023-09-11 09:42:00,114.46,114.76,114.45,114.66,49177.0,BX
+2023-09-11 09:41:00,114.38,114.46,114.37,114.46,18794.0,BX
+2023-09-11 09:40:00,114.5,114.53,114.33,114.39,24774.0,BX
+2023-09-11 09:39:00,114.46,114.5,114.34,114.47,27250.0,BX
+2023-09-11 09:38:00,114.74,114.74,114.45,114.45,37835.0,BX
+2023-09-11 09:37:00,114.605,114.74,114.538,114.67,22761.0,BX
+2023-09-11 09:36:00,114.65,114.76,114.53,114.605,37636.0,BX
+2023-09-11 09:35:00,114.25,114.64,114.25,114.625,25455.0,BX
+2023-09-11 09:34:00,114.14,114.26,113.86,114.26,28475.0,BX
+2023-09-11 09:33:00,114.05,114.17,113.86,114.17,27386.0,BX
+2023-09-11 09:32:00,113.7,114.31,113.69,114.118,48149.0,BX
+2023-09-11 09:31:00,112.94,113.79,112.94,113.68,85381.0,BX
+2023-09-11 09:30:00,113.02,113.08,113.01,113.03,2099.0,BX
+2023-09-11 09:29:00,113.36,113.36,113.16,113.16,750.0,BX
+2023-09-11 09:28:00,113.43,113.43,113.43,113.43,227.0,BX
+2023-09-11 09:27:00,113.36,113.43,113.33,113.43,248.0,BX
+2023-09-11 09:25:00,113.49,113.49,113.4,113.4,68.0,BX
+2023-09-11 09:23:00,113.58,113.59,113.58,113.59,51.0,BX
+2023-09-11 09:21:00,113.56,113.64,113.51,113.6,561.0,BX
+2023-09-11 09:17:00,113.64,113.64,113.64,113.64,5.0,BX
+2023-09-11 09:14:00,113.36,113.36,113.36,113.36,338.0,BX
+2023-09-11 09:13:00,113.6,113.6,113.36,113.36,295.0,BX
+2023-09-11 09:03:00,113.44,113.44,113.44,113.44,4.0,BX
+2023-09-11 09:02:00,113.637,113.637,113.44,113.44,4.0,BX
+2023-09-11 09:00:00,113.63,113.63,113.63,113.63,1.0,BX
+2023-09-11 08:59:00,113.639,113.639,113.639,113.639,15.0,BX
+2023-09-11 08:58:00,113.64,113.64,113.56,113.56,73.0,BX
+2023-09-11 08:55:00,113.56,113.57,113.56,113.57,4.0,BX
+2023-09-11 08:54:00,113.64,113.64,113.64,113.64,9.0,BX
+2023-09-11 08:49:00,113.57,113.64,113.57,113.64,2000.0,BX
+2023-09-11 08:48:00,113.64,113.64,113.64,113.64,500.0,BX
+2023-09-11 08:47:00,113.56,113.56,113.56,113.56,25.0,BX
+2023-09-11 08:45:00,113.57,113.57,113.56,113.56,70.0,BX
+2023-09-11 08:43:00,113.48,113.53,113.48,113.53,10.0,BX
+2023-09-11 08:42:00,113.48,113.48,113.48,113.48,1.0,BX
+2023-09-11 08:41:00,113.587,113.587,113.53,113.53,18.0,BX
+2023-09-11 08:39:00,113.64,113.64,113.64,113.64,120.0,BX
+2023-09-11 08:38:00,113.632,113.632,113.632,113.632,100.0,BX
+2023-09-11 08:35:00,113.64,113.64,113.63,113.64,250.0,BX
+2023-09-11 08:30:00,113.26,113.26,113.26,113.26,1.0,BX
+2023-09-11 08:29:00,113.64,113.64,113.64,113.64,2.0,BX
+2023-09-11 08:27:00,113.26,113.26,113.26,113.26,120.0,BX
+2023-09-11 08:26:00,113.64,113.64,113.64,113.64,11.0,BX
+2023-09-11 08:24:00,113.64,113.64,113.64,113.64,100.0,BX
+2023-09-11 08:22:00,113.63,113.63,113.63,113.63,7.0,BX
+2023-09-11 08:19:00,113.64,113.64,113.64,113.64,2.0,BX
+2023-09-11 08:15:00,113.64,113.64,113.64,113.64,1.0,BX
+2023-09-11 08:13:00,113.33,113.64,113.33,113.64,1000.0,BX
+2023-09-11 08:10:00,113.22,113.22,113.22,113.22,1.0,BX
+2023-09-11 08:09:00,113.43,113.43,113.43,113.43,15.0,BX
+2023-09-11 08:08:00,113.43,113.43,113.43,113.43,100.0,BX
+2023-09-11 08:07:00,113.2,113.22,113.2,113.22,2.0,BX
+2023-09-11 08:03:00,113.572,113.572,113.3,113.3,294.0,BX
+2023-09-11 08:02:00,112.67,112.67,112.67,112.67,5.0,BX
+2023-09-11 08:00:00,113.34,113.64,113.0,113.51,405.0,BX
+2023-09-11 07:48:00,113.31,113.39,113.29,113.3,291.0,BX
+2023-09-11 07:29:00,113.49,113.5,113.49,113.5,100.0,BX
+2023-09-11 07:23:00,113.54,113.54,113.5,113.5,20.0,BX
+2023-09-11 07:22:00,113.51,113.51,113.3,113.3,901.0,BX
+2023-09-11 07:21:00,113.54,113.6,113.54,113.55,13.0,BX
+2023-09-11 07:19:00,113.51,113.51,113.51,113.51,1.0,BX
+2023-09-11 07:16:00,113.43,113.45,113.34,113.45,182.0,BX
+2023-09-11 07:14:00,113.25,113.25,113.25,113.25,1.0,BX
+2023-09-11 07:05:00,113.25,113.25,113.25,113.25,1.0,BX
+2023-09-11 07:00:00,113.01,113.25,113.01,113.13,136.0,BX
+2023-09-11 06:53:00,113.02,113.02,112.94,113.0,64.0,BX
+2023-09-11 06:45:00,112.94,112.95,112.94,112.95,16.0,BX
+2023-09-11 06:43:00,112.97,112.97,112.97,112.97,1.0,BX
+2023-09-11 06:42:00,112.98,112.98,112.98,112.98,1.0,BX
+2023-09-11 06:21:00,112.82,112.82,112.81,112.81,17.0,BX
diff --git a/data/BYD_2023_10_3.csv b/data/BYD_2023_10_3.csv
new file mode 100644
index 000000000..a1edb493d
--- /dev/null
+++ b/data/BYD_2023_10_3.csv
@@ -0,0 +1,5894 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 16:04:00,59.969,59.969,59.969,59.969,100.0,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 11:10:00,60.4,60.4,60.38,60.382,651.0,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 10:09:00,60.825,60.87,60.825,60.862,1233.0,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 14:17:00,60.95,60.95,60.892,60.892,1286.0,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 14:10:00,60.872,60.872,60.872,60.872,611.0,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 11:51:00,60.996,60.996,60.996,60.996,354.0,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
+2023-09-28 19:00:00,60.68,60.68,60.68,60.68,70408.0,BYD
+2023-09-28 18:30:00,60.68,60.68,60.68,60.68,70408.0,BYD
+2023-09-28 17:31:00,60.67,60.67,60.67,60.67,1.0,BYD
+2023-09-28 17:24:00,61.42,61.42,61.42,61.42,1.0,BYD
+2023-09-28 17:10:00,60.68,60.68,60.68,60.68,5.0,BYD
+2023-09-28 17:09:00,61.42,61.42,61.42,61.42,5.0,BYD
+2023-09-28 16:27:00,60.68,60.68,60.68,60.68,1.0,BYD
+2023-09-28 16:10:00,60.68,60.68,60.68,60.68,70408.0,BYD
+2023-09-28 16:09:00,60.68,60.68,60.68,60.68,2400.0,BYD
+2023-09-28 16:07:00,60.68,60.68,60.68,60.68,1237.0,BYD
+2023-09-28 16:04:00,60.5,60.68,60.5,60.68,5.0,BYD
+2023-09-28 16:02:00,60.68,60.68,60.68,60.68,2426.0,BYD
+2023-09-28 16:01:00,60.68,60.68,60.68,60.68,1343.0,BYD
+2023-09-28 16:00:00,60.67,60.68,60.67,60.68,153006.0,BYD
+2023-09-28 15:59:00,60.67,60.685,60.63,60.68,24498.0,BYD
+2023-09-28 15:58:00,60.67,60.68,60.65,60.675,15092.0,BYD
+2023-09-28 15:57:00,60.71,60.71,60.66,60.67,11300.0,BYD
+2023-09-28 15:56:00,60.68,60.7,60.68,60.7,8858.0,BYD
+2023-09-28 15:55:00,60.68,60.69,60.66,60.68,12343.0,BYD
+2023-09-28 15:54:00,60.67,60.69,60.64,60.685,6189.0,BYD
+2023-09-28 15:53:00,60.72,60.72,60.69,60.69,10575.0,BYD
+2023-09-28 15:52:00,60.72,60.73,60.7,60.72,6921.0,BYD
+2023-09-28 15:51:00,60.76,60.775,60.7,60.73,5522.0,BYD
+2023-09-28 15:50:00,60.765,60.765,60.735,60.76,9304.0,BYD
+2023-09-28 15:49:00,60.72,60.77,60.715,60.77,4608.0,BYD
+2023-09-28 15:48:00,60.72,60.73,60.66,60.73,5677.0,BYD
+2023-09-28 15:47:00,60.84,60.84,60.705,60.73,7786.0,BYD
+2023-09-28 15:46:00,60.83,60.84,60.825,60.84,2939.0,BYD
+2023-09-28 15:45:00,60.84,60.84,60.8,60.8,3484.0,BYD
+2023-09-28 15:44:00,60.81,60.815,60.77,60.815,4821.0,BYD
+2023-09-28 15:43:00,60.79,60.795,60.765,60.79,4743.0,BYD
+2023-09-28 15:42:00,60.81,60.81,60.78,60.81,4089.0,BYD
+2023-09-28 15:41:00,60.78,60.81,60.77,60.81,3453.0,BYD
+2023-09-28 15:40:00,60.72,60.76,60.72,60.76,4440.0,BYD
+2023-09-28 15:39:00,60.72,60.75,60.72,60.73,2863.0,BYD
+2023-09-28 15:38:00,60.73,60.74,60.7,60.7,5164.0,BYD
+2023-09-28 15:37:00,60.77,60.77,60.73,60.74,2766.0,BYD
+2023-09-28 15:36:00,60.82,60.82,60.77,60.78,3877.0,BYD
+2023-09-28 15:35:00,60.83,60.85,60.83,60.83,1236.0,BYD
+2023-09-28 15:34:00,60.89,60.89,60.83,60.83,5589.0,BYD
+2023-09-28 15:33:00,60.88,60.88,60.86,60.875,2490.0,BYD
+2023-09-28 15:32:00,60.87,60.881,60.87,60.881,1047.0,BYD
+2023-09-28 15:31:00,60.915,60.93,60.87,60.87,3177.0,BYD
+2023-09-28 15:30:00,60.99,60.99,60.905,60.905,5205.0,BYD
+2023-09-28 15:29:00,60.985,60.985,60.97,60.97,1266.0,BYD
+2023-09-28 15:28:00,60.99,60.99,60.97,60.98,3113.0,BYD
+2023-09-28 15:27:00,60.985,60.985,60.985,60.985,735.0,BYD
+2023-09-28 15:26:00,60.977,61.0,60.97,60.97,916.0,BYD
+2023-09-28 15:25:00,60.97,60.97,60.97,60.97,1735.0,BYD
+2023-09-28 15:24:00,60.935,60.95,60.93,60.93,959.0,BYD
+2023-09-28 15:23:00,60.925,60.94,60.92,60.92,956.0,BYD
+2023-09-28 15:22:00,60.93,60.93,60.92,60.92,1582.0,BYD
+2023-09-28 15:21:00,60.96,60.96,60.93,60.93,1946.0,BYD
+2023-09-28 15:20:00,60.97,60.97,60.94,60.94,2623.0,BYD
+2023-09-28 15:19:00,60.98,60.98,60.96,60.96,685.0,BYD
+2023-09-28 15:18:00,60.97,60.97,60.955,60.955,627.0,BYD
+2023-09-28 15:16:00,60.97,60.99,60.935,60.96,1845.0,BYD
+2023-09-28 15:15:00,60.92,60.96,60.92,60.96,892.0,BYD
+2023-09-28 15:14:00,60.89,60.89,60.88,60.89,734.0,BYD
+2023-09-28 15:13:00,60.88,60.89,60.85,60.875,3156.0,BYD
+2023-09-28 15:12:00,60.89,60.9,60.89,60.9,712.0,BYD
+2023-09-28 15:11:00,60.83,60.86,60.83,60.86,1002.0,BYD
+2023-09-28 15:10:00,60.82,60.82,60.8,60.81,834.0,BYD
+2023-09-28 15:09:00,60.79,60.8,60.79,60.79,908.0,BYD
+2023-09-28 15:08:00,60.74,60.76,60.74,60.76,682.0,BYD
+2023-09-28 15:07:00,60.79,60.8,60.74,60.75,3983.0,BYD
+2023-09-28 15:06:00,60.83,60.83,60.805,60.815,772.0,BYD
+2023-09-28 15:05:00,60.785,60.8,60.785,60.795,683.0,BYD
+2023-09-28 15:04:00,60.78,60.78,60.775,60.775,749.0,BYD
+2023-09-28 15:03:00,60.74,60.76,60.74,60.76,871.0,BYD
+2023-09-28 15:02:00,60.76,60.76,60.74,60.74,688.0,BYD
+2023-09-28 15:01:00,60.746,60.746,60.73,60.74,5596.0,BYD
+2023-09-28 15:00:00,60.76,60.79,60.75,60.755,2160.0,BYD
+2023-09-28 14:59:00,60.73,60.745,60.73,60.735,1242.0,BYD
+2023-09-28 14:57:00,60.74,60.74,60.7,60.715,7328.0,BYD
+2023-09-28 14:56:00,60.695,60.73,60.695,60.73,3162.0,BYD
+2023-09-28 14:55:00,60.71,60.71,60.71,60.71,873.0,BYD
+2023-09-28 14:54:00,60.68,60.68,60.68,60.68,695.0,BYD
+2023-09-28 14:53:00,60.68,60.685,60.67,60.685,1443.0,BYD
+2023-09-28 14:52:00,60.71,60.71,60.71,60.71,106.0,BYD
+2023-09-28 14:51:00,60.69,60.695,60.69,60.695,569.0,BYD
+2023-09-28 14:50:00,60.665,60.665,60.665,60.665,111.0,BYD
+2023-09-28 14:49:00,60.645,60.67,60.63,60.67,2359.0,BYD
+2023-09-28 14:47:00,60.69,60.69,60.66,60.66,996.0,BYD
+2023-09-28 14:46:00,60.78,60.78,60.671,60.71,13994.0,BYD
+2023-09-28 14:45:00,60.76,60.78,60.76,60.78,982.0,BYD
+2023-09-28 14:44:00,60.78,60.78,60.775,60.775,408.0,BYD
+2023-09-28 14:43:00,60.74,60.76,60.73,60.76,785.0,BYD
+2023-09-28 14:42:00,60.75,60.75,60.74,60.74,395.0,BYD
+2023-09-28 14:41:00,60.75,60.75,60.75,60.75,420.0,BYD
+2023-09-28 14:40:00,60.75,60.75,60.75,60.75,319.0,BYD
+2023-09-28 14:39:00,60.75,60.75,60.75,60.75,266.0,BYD
+2023-09-28 14:38:00,60.72,60.72,60.72,60.72,328.0,BYD
+2023-09-28 14:37:00,60.71,60.75,60.71,60.75,1148.0,BYD
+2023-09-28 14:36:00,60.765,60.765,60.71,60.71,761.0,BYD
+2023-09-28 14:35:00,60.77,60.78,60.77,60.775,1535.0,BYD
+2023-09-28 14:34:00,60.885,60.885,60.79,60.805,4293.0,BYD
+2023-09-28 14:33:00,60.895,60.895,60.87,60.88,1526.0,BYD
+2023-09-28 14:32:00,60.9,60.9,60.89,60.895,1791.0,BYD
+2023-09-28 14:31:00,60.93,60.93,60.92,60.92,513.0,BYD
+2023-09-28 14:30:00,60.905,60.93,60.892,60.93,1240.0,BYD
+2023-09-28 14:29:00,60.905,60.905,60.9,60.905,433.0,BYD
+2023-09-28 14:28:00,60.89,60.9,60.89,60.89,902.0,BYD
+2023-09-28 14:27:00,60.856,60.856,60.856,60.856,228.0,BYD
+2023-09-28 14:26:00,60.87,60.87,60.84,60.85,1508.0,BYD
+2023-09-28 14:23:00,60.85,60.87,60.85,60.87,203.0,BYD
+2023-09-28 14:22:00,60.865,60.865,60.84,60.84,540.0,BYD
+2023-09-28 14:21:00,60.88,60.88,60.865,60.865,566.0,BYD
+2023-09-28 14:19:00,60.87,60.875,60.86,60.86,1242.0,BYD
+2023-09-28 14:18:00,60.88,60.89,60.86,60.89,1697.0,BYD
+2023-09-28 14:17:00,60.91,60.91,60.9,60.9,1707.0,BYD
+2023-09-28 14:16:00,60.92,60.92,60.92,60.92,317.0,BYD
+2023-09-28 14:15:00,60.915,60.94,60.905,60.94,474.0,BYD
+2023-09-28 14:13:00,60.87,60.875,60.87,60.875,1123.0,BYD
+2023-09-28 14:11:00,60.86,60.87,60.86,60.87,542.0,BYD
+2023-09-28 14:10:00,60.89,60.89,60.86,60.86,1597.0,BYD
+2023-09-28 14:09:00,60.9,60.9,60.9,60.9,334.0,BYD
+2023-09-28 14:08:00,60.87,60.88,60.87,60.88,238.0,BYD
+2023-09-28 14:06:00,60.85,60.86,60.85,60.86,440.0,BYD
+2023-09-28 14:05:00,60.82,60.83,60.82,60.83,1458.0,BYD
+2023-09-28 14:03:00,60.86,60.86,60.83,60.83,649.0,BYD
+2023-09-28 14:02:00,60.84,60.85,60.84,60.85,320.0,BYD
+2023-09-28 14:01:00,60.83,60.83,60.81,60.83,2640.0,BYD
+2023-09-28 14:00:00,60.84,60.84,60.84,60.84,453.0,BYD
+2023-09-28 13:59:00,60.805,60.82,60.78,60.815,1577.0,BYD
+2023-09-28 13:58:00,60.81,60.81,60.805,60.805,205.0,BYD
+2023-09-28 13:57:00,60.81,60.81,60.8,60.81,701.0,BYD
+2023-09-28 13:56:00,60.81,60.82,60.78,60.78,913.0,BYD
+2023-09-28 13:55:00,60.795,60.81,60.795,60.81,414.0,BYD
+2023-09-28 13:54:00,60.79,60.79,60.79,60.79,369.0,BYD
+2023-09-28 13:53:00,60.81,60.81,60.8,60.8,492.0,BYD
+2023-09-28 13:52:00,60.84,60.84,60.79,60.79,2149.0,BYD
+2023-09-28 13:51:00,60.86,60.87,60.84,60.87,937.0,BYD
+2023-09-28 13:50:00,60.85,60.88,60.85,60.88,505.0,BYD
+2023-09-28 13:48:00,60.84,60.84,60.81,60.83,634.0,BYD
+2023-09-28 13:47:00,60.82,60.82,60.82,60.82,421.0,BYD
+2023-09-28 13:46:00,60.74,60.795,60.73,60.795,1247.0,BYD
+2023-09-28 13:45:00,60.75,60.75,60.73,60.73,638.0,BYD
+2023-09-28 13:44:00,60.74,60.74,60.74,60.74,678.0,BYD
+2023-09-28 13:43:00,60.775,60.775,60.73,60.73,1583.0,BYD
+2023-09-28 13:42:00,60.79,60.79,60.77,60.77,240.0,BYD
+2023-09-28 13:41:00,60.77,60.78,60.77,60.77,1091.0,BYD
+2023-09-28 13:40:00,60.85,60.85,60.785,60.79,3549.0,BYD
+2023-09-28 13:39:00,60.88,60.88,60.88,60.88,373.0,BYD
+2023-09-28 13:38:00,60.87,60.88,60.852,60.88,1315.0,BYD
+2023-09-28 13:36:00,60.85,60.85,60.85,60.85,411.0,BYD
+2023-09-28 13:35:00,60.805,60.83,60.805,60.82,1409.0,BYD
+2023-09-28 13:34:00,60.81,60.81,60.81,60.81,157.0,BYD
+2023-09-28 13:33:00,60.79,60.82,60.79,60.82,436.0,BYD
+2023-09-28 13:32:00,60.8,60.8,60.79,60.79,555.0,BYD
+2023-09-28 13:31:00,60.84,60.84,60.82,60.83,1774.0,BYD
+2023-09-28 13:30:00,60.9,60.9,60.83,60.83,1370.0,BYD
+2023-09-28 13:29:00,60.92,60.92,60.9,60.91,2535.0,BYD
+2023-09-28 13:28:00,60.97,60.97,60.935,60.95,1409.0,BYD
+2023-09-28 13:26:00,60.92,60.92,60.92,60.92,753.0,BYD
+2023-09-28 13:25:00,60.93,60.93,60.93,60.93,851.0,BYD
+2023-09-28 13:24:00,60.94,60.96,60.94,60.96,545.0,BYD
+2023-09-28 13:23:00,60.91,60.93,60.91,60.93,1318.0,BYD
+2023-09-28 13:22:00,60.92,60.93,60.91,60.91,1040.0,BYD
+2023-09-28 13:21:00,60.87,60.89,60.87,60.88,428.0,BYD
+2023-09-28 13:19:00,60.87,60.87,60.87,60.87,166.0,BYD
+2023-09-28 13:18:00,60.85,60.85,60.85,60.85,284.0,BYD
+2023-09-28 13:17:00,60.9,60.91,60.88,60.9,1734.0,BYD
+2023-09-28 13:16:00,60.945,60.945,60.89,60.89,3362.0,BYD
+2023-09-28 13:14:00,60.95,60.96,60.95,60.96,1334.0,BYD
+2023-09-28 13:13:00,60.89,60.93,60.89,60.93,413.0,BYD
+2023-09-28 13:12:00,60.83,60.88,60.83,60.88,3108.0,BYD
+2023-09-28 13:11:00,60.84,60.87,60.84,60.865,1836.0,BYD
+2023-09-28 13:10:00,60.86,60.89,60.86,60.89,996.0,BYD
+2023-09-28 13:09:00,60.85,60.85,60.85,60.85,690.0,BYD
+2023-09-28 13:08:00,60.86,60.86,60.85,60.86,490.0,BYD
+2023-09-28 13:07:00,60.78,60.81,60.78,60.81,907.0,BYD
+2023-09-28 13:05:00,60.77,60.78,60.77,60.78,1722.0,BYD
+2023-09-28 13:04:00,60.81,60.81,60.76,60.77,3006.0,BYD
+2023-09-28 13:02:00,60.77,60.81,60.77,60.81,1628.0,BYD
+2023-09-28 13:01:00,60.78,60.815,60.78,60.815,569.0,BYD
+2023-09-28 13:00:00,60.75,60.79,60.75,60.79,324.0,BYD
+2023-09-28 12:59:00,60.75,60.75,60.735,60.735,230.0,BYD
+2023-09-28 12:58:00,60.675,60.72,60.675,60.72,1280.0,BYD
+2023-09-28 12:57:00,60.675,60.69,60.675,60.69,451.0,BYD
+2023-09-28 12:56:00,60.62,60.64,60.62,60.64,853.0,BYD
+2023-09-28 12:54:00,60.65,60.65,60.62,60.62,2115.0,BYD
+2023-09-28 12:53:00,60.67,60.67,60.67,60.67,300.0,BYD
+2023-09-28 12:52:00,60.68,60.68,60.675,60.675,1119.0,BYD
+2023-09-28 12:51:00,60.665,60.665,60.665,60.665,204.0,BYD
+2023-09-28 12:50:00,60.67,60.68,60.67,60.67,718.0,BYD
+2023-09-28 12:49:00,60.73,60.73,60.71,60.71,1178.0,BYD
+2023-09-28 12:48:00,60.77,60.77,60.745,60.745,1359.0,BYD
+2023-09-28 12:47:00,60.775,60.81,60.775,60.78,1263.0,BYD
+2023-09-28 12:46:00,60.79,60.79,60.77,60.775,2991.0,BYD
+2023-09-28 12:45:00,60.82,60.82,60.79,60.81,654.0,BYD
+2023-09-28 12:44:00,60.82,60.82,60.78,60.78,592.0,BYD
+2023-09-28 12:43:00,60.795,60.795,60.795,60.795,451.0,BYD
+2023-09-28 12:42:00,60.79,60.8,60.78,60.8,380.0,BYD
+2023-09-28 12:41:00,60.78,60.78,60.78,60.78,642.0,BYD
+2023-09-28 12:40:00,60.755,60.79,60.755,60.785,980.0,BYD
+2023-09-28 12:39:00,60.77,60.772,60.73,60.74,3631.0,BYD
+2023-09-28 12:38:00,60.762,60.762,60.762,60.762,312.0,BYD
+2023-09-28 12:37:00,60.77,60.77,60.755,60.755,439.0,BYD
+2023-09-28 12:36:00,60.76,60.77,60.76,60.77,662.0,BYD
+2023-09-28 12:35:00,60.737,60.755,60.71,60.755,1380.0,BYD
+2023-09-28 12:34:00,60.725,60.725,60.725,60.725,722.0,BYD
+2023-09-28 12:33:00,60.75,60.75,60.725,60.725,208.0,BYD
+2023-09-28 12:32:00,60.725,60.75,60.725,60.75,335.0,BYD
+2023-09-28 12:31:00,60.725,60.725,60.725,60.725,269.0,BYD
+2023-09-28 12:30:00,60.72,60.72,60.72,60.72,753.0,BYD
+2023-09-28 12:29:00,60.73,60.73,60.73,60.73,595.0,BYD
+2023-09-28 12:28:00,60.69,60.715,60.69,60.715,848.0,BYD
+2023-09-28 12:27:00,60.68,60.69,60.67,60.68,2238.0,BYD
+2023-09-28 12:26:00,60.66,60.67,60.65,60.66,901.0,BYD
+2023-09-28 12:25:00,60.63,60.65,60.63,60.635,1084.0,BYD
+2023-09-28 12:24:00,60.635,60.64,60.635,60.64,210.0,BYD
+2023-09-28 12:23:00,60.635,60.635,60.635,60.635,650.0,BYD
+2023-09-28 12:21:00,60.6,60.64,60.6,60.63,1437.0,BYD
+2023-09-28 12:20:00,60.655,60.655,60.61,60.61,2345.0,BYD
+2023-09-28 12:19:00,60.615,60.67,60.615,60.66,1896.0,BYD
+2023-09-28 12:17:00,60.63,60.63,60.61,60.62,2127.0,BYD
+2023-09-28 12:16:00,60.605,60.61,60.605,60.61,585.0,BYD
+2023-09-28 12:15:00,60.7,60.7,60.605,60.605,3018.0,BYD
+2023-09-28 12:14:00,60.73,60.73,60.7,60.7,302.0,BYD
+2023-09-28 12:13:00,60.64,60.705,60.64,60.68,1663.0,BYD
+2023-09-28 12:12:00,60.61,60.61,60.61,60.61,329.0,BYD
+2023-09-28 12:11:00,60.6,60.63,60.6,60.61,735.0,BYD
+2023-09-28 12:10:00,60.61,60.61,60.55,60.55,775.0,BYD
+2023-09-28 12:09:00,60.58,60.58,60.51,60.58,4341.0,BYD
+2023-09-28 12:08:00,60.62,60.67,60.58,60.58,18535.0,BYD
+2023-09-28 12:07:00,60.56,60.655,60.56,60.655,1555.0,BYD
+2023-09-28 12:06:00,60.51,60.54,60.49,60.53,16765.0,BYD
+2023-09-28 12:05:00,60.495,60.495,60.495,60.495,453.0,BYD
+2023-09-28 12:04:00,60.475,60.5,60.475,60.495,1314.0,BYD
+2023-09-28 12:03:00,60.54,60.54,60.47,60.5,2307.0,BYD
+2023-09-28 12:02:00,60.57,60.58,60.54,60.54,1689.0,BYD
+2023-09-28 12:01:00,60.53,60.59,60.53,60.59,1649.0,BYD
+2023-09-28 12:00:00,60.545,60.545,60.531,60.531,1357.0,BYD
+2023-09-28 11:59:00,60.56,60.58,60.545,60.56,885.0,BYD
+2023-09-28 11:58:00,60.49,60.54,60.49,60.54,1230.0,BYD
+2023-09-28 11:57:00,60.5,60.5,60.48,60.49,5012.0,BYD
+2023-09-28 11:56:00,60.46,60.475,60.44,60.475,1720.0,BYD
+2023-09-28 11:55:00,60.545,60.545,60.47,60.47,4347.0,BYD
+2023-09-28 11:54:00,60.57,60.57,60.53,60.53,2731.0,BYD
+2023-09-28 11:53:00,60.63,60.63,60.57,60.57,3123.0,BYD
+2023-09-28 11:52:00,60.595,60.66,60.595,60.66,2531.0,BYD
+2023-09-28 11:51:00,60.605,60.62,60.57,60.595,2251.0,BYD
+2023-09-28 11:50:00,60.56,60.625,60.56,60.605,2107.0,BYD
+2023-09-28 11:49:00,60.52,60.565,60.52,60.56,2522.0,BYD
+2023-09-28 11:48:00,60.51,60.51,60.44,60.495,7258.0,BYD
+2023-09-28 11:47:00,60.53,60.53,60.5,60.5,754.0,BYD
+2023-09-28 11:46:00,60.56,60.57,60.51,60.51,1933.0,BYD
+2023-09-28 11:45:00,60.46,60.54,60.46,60.5,8301.0,BYD
+2023-09-28 11:44:00,60.42,60.48,60.4,60.455,25111.0,BYD
+2023-09-28 11:43:00,60.405,60.405,60.38,60.4,3376.0,BYD
+2023-09-28 11:42:00,60.37,60.41,60.36,60.39,5782.0,BYD
+2023-09-28 11:41:00,60.34,60.39,60.33,60.39,3370.0,BYD
+2023-09-28 11:40:00,60.34,60.36,60.31,60.355,4569.0,BYD
+2023-09-28 11:39:00,60.35,60.35,60.34,60.34,1190.0,BYD
+2023-09-28 11:38:00,60.36,60.36,60.33,60.36,3711.0,BYD
+2023-09-28 11:37:00,60.38,60.38,60.33,60.33,2942.0,BYD
+2023-09-28 11:36:00,60.335,60.365,60.335,60.365,1883.0,BYD
+2023-09-28 11:35:00,60.34,60.35,60.32,60.32,1721.0,BYD
+2023-09-28 11:34:00,60.325,60.37,60.292,60.315,2996.0,BYD
+2023-09-28 11:33:00,60.36,60.36,60.32,60.33,1179.0,BYD
+2023-09-28 11:32:00,60.36,60.36,60.33,60.34,2439.0,BYD
+2023-09-28 11:31:00,60.34,60.37,60.33,60.365,4170.0,BYD
+2023-09-28 11:30:00,60.33,60.38,60.31,60.35,3404.0,BYD
+2023-09-28 11:29:00,60.35,60.35,60.32,60.32,3331.0,BYD
+2023-09-28 11:28:00,60.34,60.35,60.34,60.35,1271.0,BYD
+2023-09-28 11:27:00,60.325,60.34,60.3,60.32,1960.0,BYD
+2023-09-28 11:26:00,60.31,60.35,60.31,60.325,3595.0,BYD
+2023-09-28 11:25:00,60.31,60.315,60.305,60.315,635.0,BYD
+2023-09-28 11:24:00,60.32,60.325,60.3,60.32,1405.0,BYD
+2023-09-28 11:23:00,60.255,60.29,60.23,60.29,2537.0,BYD
+2023-09-28 11:22:00,60.26,60.26,60.26,60.26,407.0,BYD
+2023-09-28 11:21:00,60.2,60.275,60.185,60.26,3603.0,BYD
+2023-09-28 11:19:00,60.19,60.19,60.185,60.185,616.0,BYD
+2023-09-28 11:18:00,60.175,60.18,60.175,60.18,651.0,BYD
+2023-09-28 11:17:00,60.2,60.2,60.175,60.175,2528.0,BYD
+2023-09-28 11:16:00,60.2,60.205,60.19,60.19,2156.0,BYD
+2023-09-28 11:15:00,60.225,60.225,60.225,60.225,124.0,BYD
+2023-09-28 11:14:00,60.23,60.24,60.21,60.21,2236.0,BYD
+2023-09-28 11:13:00,60.22,60.23,60.21,60.22,2901.0,BYD
+2023-09-28 11:12:00,60.265,60.265,60.23,60.24,1928.0,BYD
+2023-09-28 11:11:00,60.25,60.26,60.25,60.25,1773.0,BYD
+2023-09-28 11:10:00,60.28,60.28,60.24,60.24,1696.0,BYD
+2023-09-28 11:09:00,60.3,60.3,60.29,60.29,1046.0,BYD
+2023-09-28 11:08:00,60.27,60.31,60.27,60.31,1951.0,BYD
+2023-09-28 11:07:00,60.29,60.29,60.29,60.29,1257.0,BYD
+2023-09-28 11:06:00,60.31,60.33,60.28,60.28,1375.0,BYD
+2023-09-28 11:05:00,60.31,60.31,60.31,60.31,455.0,BYD
+2023-09-28 11:04:00,60.28,60.31,60.28,60.31,1469.0,BYD
+2023-09-28 11:03:00,60.26,60.3,60.26,60.28,1442.0,BYD
+2023-09-28 11:02:00,60.3,60.3,60.26,60.26,3678.0,BYD
+2023-09-28 11:00:00,60.31,60.315,60.3,60.315,983.0,BYD
+2023-09-28 10:59:00,60.3,60.31,60.3,60.31,529.0,BYD
+2023-09-28 10:58:00,60.27,60.32,60.27,60.32,1534.0,BYD
+2023-09-28 10:57:00,60.31,60.33,60.255,60.28,3116.0,BYD
+2023-09-28 10:56:00,60.285,60.285,60.285,60.285,281.0,BYD
+2023-09-28 10:55:00,60.25,60.29,60.25,60.285,544.0,BYD
+2023-09-28 10:54:00,60.325,60.325,60.26,60.26,1103.0,BYD
+2023-09-28 10:53:00,60.33,60.33,60.31,60.32,745.0,BYD
+2023-09-28 10:52:00,60.27,60.3,60.27,60.28,960.0,BYD
+2023-09-28 10:51:00,60.3,60.3,60.27,60.27,1448.0,BYD
+2023-09-28 10:50:00,60.305,60.35,60.305,60.345,1490.0,BYD
+2023-09-28 10:49:00,60.3,60.31,60.3,60.31,543.0,BYD
+2023-09-28 10:48:00,60.39,60.39,60.37,60.37,1944.0,BYD
+2023-09-28 10:47:00,60.315,60.395,60.315,60.395,2074.0,BYD
+2023-09-28 10:46:00,60.27,60.31,60.27,60.31,1444.0,BYD
+2023-09-28 10:44:00,60.3,60.3,60.24,60.27,6087.0,BYD
+2023-09-28 10:43:00,60.22,60.3,60.22,60.3,979.0,BYD
+2023-09-28 10:42:00,60.21,60.22,60.21,60.22,688.0,BYD
+2023-09-28 10:41:00,60.225,60.225,60.17,60.17,771.0,BYD
+2023-09-28 10:40:00,60.27,60.27,60.23,60.23,930.0,BYD
+2023-09-28 10:39:00,60.27,60.27,60.24,60.25,1557.0,BYD
+2023-09-28 10:38:00,60.27,60.3,60.27,60.3,892.0,BYD
+2023-09-28 10:37:00,60.26,60.26,60.24,60.25,1975.0,BYD
+2023-09-28 10:36:00,60.24,60.24,60.24,60.24,612.0,BYD
+2023-09-28 10:35:00,60.14,60.22,60.14,60.22,845.0,BYD
+2023-09-28 10:34:00,60.13,60.13,60.12,60.12,984.0,BYD
+2023-09-28 10:33:00,60.11,60.125,60.09,60.11,769.0,BYD
+2023-09-28 10:32:00,60.07,60.08,60.06,60.06,1362.0,BYD
+2023-09-28 10:31:00,60.12,60.12,60.08,60.08,1805.0,BYD
+2023-09-28 10:30:00,60.21,60.21,60.1,60.1,1155.0,BYD
+2023-09-28 10:29:00,60.28,60.28,60.22,60.22,1254.0,BYD
+2023-09-28 10:28:00,60.255,60.26,60.24,60.255,937.0,BYD
+2023-09-28 10:27:00,60.31,60.31,60.24,60.24,1795.0,BYD
+2023-09-28 10:26:00,60.32,60.35,60.32,60.33,1316.0,BYD
+2023-09-28 10:25:00,60.32,60.32,60.32,60.32,100.0,BYD
+2023-09-28 10:24:00,60.34,60.34,60.295,60.31,1055.0,BYD
+2023-09-28 10:23:00,60.3,60.3,60.27,60.3,840.0,BYD
+2023-09-28 10:22:00,60.375,60.375,60.34,60.34,622.0,BYD
+2023-09-28 10:21:00,60.37,60.37,60.36,60.36,982.0,BYD
+2023-09-28 10:20:00,60.39,60.45,60.39,60.45,354.0,BYD
+2023-09-28 10:19:00,60.32,60.37,60.31,60.37,888.0,BYD
+2023-09-28 10:18:00,60.17,60.28,60.17,60.28,1064.0,BYD
+2023-09-28 10:17:00,60.33,60.345,60.24,60.24,962.0,BYD
+2023-09-28 10:16:00,60.36,60.36,60.34,60.34,789.0,BYD
+2023-09-28 10:15:00,60.39,60.42,60.39,60.42,531.0,BYD
+2023-09-28 10:14:00,60.38,60.38,60.33,60.33,990.0,BYD
+2023-09-28 10:13:00,60.4,60.4,60.35,60.36,895.0,BYD
+2023-09-28 10:10:00,60.35,60.38,60.32,60.34,1465.0,BYD
+2023-09-28 10:09:00,60.44,60.46,60.37,60.37,2741.0,BYD
+2023-09-28 10:07:00,60.36,60.44,60.36,60.44,1047.0,BYD
+2023-09-28 10:06:00,60.38,60.38,60.35,60.35,1059.0,BYD
+2023-09-28 10:05:00,60.4,60.4,60.4,60.4,636.0,BYD
+2023-09-28 10:03:00,60.36,60.37,60.36,60.36,982.0,BYD
+2023-09-28 10:02:00,60.345,60.345,60.345,60.345,141.0,BYD
+2023-09-28 10:01:00,60.36,60.36,60.32,60.36,1485.0,BYD
+2023-09-28 10:00:00,60.36,60.385,60.35,60.385,1156.0,BYD
+2023-09-28 09:59:00,60.38,60.38,60.38,60.38,353.0,BYD
+2023-09-28 09:58:00,60.4,60.41,60.34,60.35,2060.0,BYD
+2023-09-28 09:57:00,60.36,60.38,60.32,60.38,1516.0,BYD
+2023-09-28 09:56:00,60.39,60.39,60.38,60.38,504.0,BYD
+2023-09-28 09:55:00,60.41,60.44,60.41,60.44,513.0,BYD
+2023-09-28 09:53:00,60.39,60.39,60.39,60.39,387.0,BYD
+2023-09-28 09:52:00,60.37,60.37,60.33,60.33,246.0,BYD
+2023-09-28 09:51:00,60.33,60.33,60.32,60.32,602.0,BYD
+2023-09-28 09:50:00,60.23,60.32,60.23,60.28,812.0,BYD
+2023-09-28 09:49:00,60.16,60.19,60.14,60.19,800.0,BYD
+2023-09-28 09:48:00,60.17,60.17,60.17,60.17,260.0,BYD
+2023-09-28 09:47:00,60.165,60.25,60.15,60.15,754.0,BYD
+2023-09-28 09:46:00,60.175,60.175,60.175,60.175,215.0,BYD
+2023-09-28 09:45:00,59.93,60.08,59.93,60.08,1320.0,BYD
+2023-09-28 09:44:00,60.09,60.09,59.82,59.82,7266.0,BYD
+2023-09-28 09:43:00,60.19,60.2,60.16,60.16,1267.0,BYD
+2023-09-28 09:42:00,60.31,60.355,60.28,60.35,1729.0,BYD
+2023-09-28 09:40:00,60.525,60.525,60.35,60.35,1684.0,BYD
+2023-09-28 09:39:00,60.4,60.4,60.4,60.4,186.0,BYD
+2023-09-28 09:38:00,60.41,60.52,60.41,60.52,589.0,BYD
+2023-09-28 09:36:00,60.515,60.515,60.515,60.515,206.0,BYD
+2023-09-28 09:34:00,60.53,60.53,60.53,60.53,100.0,BYD
+2023-09-28 09:33:00,60.37,60.37,60.37,60.37,235.0,BYD
+2023-09-28 09:32:00,60.06,60.06,60.06,60.06,135.0,BYD
+2023-09-28 09:30:00,60.22,60.22,60.22,60.22,1765.0,BYD
+2023-09-28 09:29:00,59.9,59.9,59.9,59.9,2.0,BYD
+2023-09-28 08:46:00,60.0,60.0,60.0,60.0,1.0,BYD
+2023-09-28 08:36:00,60.0,60.0,60.0,60.0,3.0,BYD
+2023-09-28 08:33:00,60.9,60.9,60.9,60.9,50.0,BYD
+2023-09-27 19:00:00,60.25,60.25,60.25,60.25,52599.0,BYD
+2023-09-27 18:30:00,60.25,60.25,60.25,60.25,52599.0,BYD
+2023-09-27 16:25:00,60.25,60.25,60.25,60.25,249.0,BYD
+2023-09-27 16:10:00,60.25,60.25,60.25,60.25,52599.0,BYD
+2023-09-27 16:06:00,60.25,60.25,60.25,60.25,446.0,BYD
+2023-09-27 16:03:00,60.26,60.26,60.26,60.26,1.0,BYD
+2023-09-27 16:01:00,60.25,60.25,60.25,60.25,80.0,BYD
+2023-09-27 16:00:00,60.22,60.25,60.22,60.25,117532.0,BYD
+2023-09-27 15:59:00,60.16,60.23,60.155,60.22,23572.0,BYD
+2023-09-27 15:58:00,60.19,60.19,60.15,60.155,14985.0,BYD
+2023-09-27 15:57:00,60.17,60.2,60.16,60.185,12411.0,BYD
+2023-09-27 15:56:00,60.16,60.18,60.15,60.165,11919.0,BYD
+2023-09-27 15:55:00,60.205,60.21,60.15,60.16,8842.0,BYD
+2023-09-27 15:54:00,60.2,60.22,60.19,60.21,8775.0,BYD
+2023-09-27 15:53:00,60.2,60.21,60.18,60.2,6367.0,BYD
+2023-09-27 15:52:00,60.21,60.22,60.165,60.2,7105.0,BYD
+2023-09-27 15:51:00,60.185,60.23,60.185,60.22,6629.0,BYD
+2023-09-27 15:50:00,60.12,60.17,60.1,60.17,8707.0,BYD
+2023-09-27 15:49:00,60.11,60.12,60.09,60.115,3898.0,BYD
+2023-09-27 15:48:00,60.13,60.13,60.09,60.12,5295.0,BYD
+2023-09-27 15:47:00,60.16,60.16,60.12,60.13,4464.0,BYD
+2023-09-27 15:46:00,60.14,60.16,60.14,60.16,2619.0,BYD
+2023-09-27 15:45:00,60.14,60.15,60.11,60.15,2946.0,BYD
+2023-09-27 15:44:00,60.12,60.145,60.12,60.145,1798.0,BYD
+2023-09-27 15:43:00,60.12,60.13,60.1,60.1,3485.0,BYD
+2023-09-27 15:42:00,60.14,60.15,60.08,60.095,3633.0,BYD
+2023-09-27 15:41:00,60.16,60.18,60.15,60.165,1125.0,BYD
+2023-09-27 15:40:00,60.22,60.23,60.17,60.17,3762.0,BYD
+2023-09-27 15:39:00,60.25,60.25,60.23,60.23,4593.0,BYD
+2023-09-27 15:38:00,60.2,60.255,60.2,60.255,2715.0,BYD
+2023-09-27 15:37:00,60.175,60.19,60.165,60.165,2159.0,BYD
+2023-09-27 15:36:00,60.22,60.225,60.18,60.18,1699.0,BYD
+2023-09-27 15:35:00,60.25,60.25,60.22,60.235,1941.0,BYD
+2023-09-27 15:34:00,60.265,60.27,60.25,60.26,2847.0,BYD
+2023-09-27 15:33:00,60.245,60.26,60.24,60.25,1410.0,BYD
+2023-09-27 15:32:00,60.24,60.24,60.23,60.24,817.0,BYD
+2023-09-27 15:31:00,60.25,60.25,60.22,60.22,1519.0,BYD
+2023-09-27 15:30:00,60.24,60.28,60.23,60.255,5158.0,BYD
+2023-09-27 15:29:00,60.27,60.27,60.24,60.24,2705.0,BYD
+2023-09-27 15:28:00,60.25,60.29,60.25,60.27,6035.0,BYD
+2023-09-27 15:27:00,60.255,60.255,60.24,60.245,2023.0,BYD
+2023-09-27 15:26:00,60.26,60.27,60.255,60.255,519.0,BYD
+2023-09-27 15:25:00,60.225,60.255,60.225,60.25,2655.0,BYD
+2023-09-27 15:24:00,60.3,60.31,60.23,60.24,3635.0,BYD
+2023-09-27 15:23:00,60.3,60.31,60.28,60.28,689.0,BYD
+2023-09-27 15:22:00,60.29,60.3,60.29,60.29,2940.0,BYD
+2023-09-27 15:21:00,60.265,60.265,60.265,60.265,175.0,BYD
+2023-09-27 15:20:00,60.24,60.24,60.24,60.24,411.0,BYD
+2023-09-27 15:19:00,60.26,60.26,60.26,60.26,516.0,BYD
+2023-09-27 15:18:00,60.26,60.26,60.23,60.24,1926.0,BYD
+2023-09-27 15:17:00,60.22,60.26,60.22,60.26,856.0,BYD
+2023-09-27 15:16:00,60.22,60.225,60.21,60.21,749.0,BYD
+2023-09-27 15:15:00,60.205,60.21,60.17,60.21,1706.0,BYD
+2023-09-27 15:14:00,60.22,60.22,60.205,60.205,984.0,BYD
+2023-09-27 15:13:00,60.28,60.3,60.27,60.27,2641.0,BYD
+2023-09-27 15:12:00,60.25,60.28,60.245,60.28,8378.0,BYD
+2023-09-27 15:11:00,60.24,60.27,60.24,60.25,11540.0,BYD
+2023-09-27 15:10:00,60.22,60.26,60.22,60.24,8742.0,BYD
+2023-09-27 15:09:00,60.22,60.22,60.22,60.22,253.0,BYD
+2023-09-27 15:08:00,60.24,60.25,60.23,60.23,2029.0,BYD
+2023-09-27 15:07:00,60.22,60.27,60.22,60.25,6893.0,BYD
+2023-09-27 15:05:00,60.21,60.21,60.195,60.195,521.0,BYD
+2023-09-27 15:04:00,60.14,60.18,60.14,60.175,2129.0,BYD
+2023-09-27 15:03:00,60.12,60.12,60.12,60.12,115.0,BYD
+2023-09-27 15:02:00,60.11,60.14,60.11,60.125,1986.0,BYD
+2023-09-27 15:01:00,60.09,60.1,60.08,60.1,1057.0,BYD
+2023-09-27 15:00:00,60.07,60.08,60.065,60.07,1170.0,BYD
+2023-09-27 14:58:00,60.06,60.09,60.06,60.09,1008.0,BYD
+2023-09-27 14:57:00,60.065,60.08,60.065,60.08,351.0,BYD
+2023-09-27 14:56:00,60.07,60.08,60.07,60.08,899.0,BYD
+2023-09-27 14:55:00,60.075,60.1,60.075,60.09,980.0,BYD
+2023-09-27 14:54:00,60.03,60.06,60.02,60.06,1900.0,BYD
+2023-09-27 14:53:00,60.05,60.06,60.05,60.06,403.0,BYD
+2023-09-27 14:52:00,60.08,60.08,60.065,60.065,1248.0,BYD
+2023-09-27 14:51:00,60.08,60.1,60.08,60.1,819.0,BYD
+2023-09-27 14:49:00,60.07,60.08,60.065,60.08,1758.0,BYD
+2023-09-27 14:48:00,60.07,60.07,60.07,60.07,444.0,BYD
+2023-09-27 14:47:00,60.09,60.09,60.085,60.085,861.0,BYD
+2023-09-27 14:46:00,60.105,60.12,60.09,60.09,971.0,BYD
+2023-09-27 14:45:00,60.075,60.105,60.075,60.105,852.0,BYD
+2023-09-27 14:43:00,60.12,60.125,60.09,60.09,1309.0,BYD
+2023-09-27 14:42:00,60.13,60.135,60.13,60.135,852.0,BYD
+2023-09-27 14:41:00,60.09,60.13,60.09,60.13,1735.0,BYD
+2023-09-27 14:40:00,60.125,60.125,60.105,60.105,1840.0,BYD
+2023-09-27 14:39:00,60.12,60.12,60.12,60.12,1121.0,BYD
+2023-09-27 14:38:00,60.105,60.105,60.105,60.105,237.0,BYD
+2023-09-27 14:36:00,60.116,60.116,60.105,60.105,350.0,BYD
+2023-09-27 14:35:00,60.04,60.07,60.04,60.07,1603.0,BYD
+2023-09-27 14:34:00,60.035,60.05,60.035,60.05,637.0,BYD
+2023-09-27 14:33:00,60.085,60.085,60.035,60.055,2109.0,BYD
+2023-09-27 14:32:00,60.045,60.07,60.045,60.07,676.0,BYD
+2023-09-27 14:31:00,60.0,60.04,60.0,60.04,1614.0,BYD
+2023-09-27 14:30:00,59.98,59.98,59.97,59.97,1159.0,BYD
+2023-09-27 14:29:00,59.94,59.94,59.94,59.94,181.0,BYD
+2023-09-27 14:28:00,59.925,59.96,59.925,59.95,2038.0,BYD
+2023-09-27 14:27:00,59.93,59.95,59.91,59.95,529.0,BYD
+2023-09-27 14:26:00,59.89,59.94,59.89,59.94,2015.0,BYD
+2023-09-27 14:25:00,59.92,59.92,59.91,59.91,1067.0,BYD
+2023-09-27 14:24:00,59.91,59.93,59.91,59.93,343.0,BYD
+2023-09-27 14:22:00,59.935,59.935,59.92,59.92,548.0,BYD
+2023-09-27 14:20:00,59.91,59.935,59.91,59.935,842.0,BYD
+2023-09-27 14:19:00,59.965,59.965,59.93,59.93,1416.0,BYD
+2023-09-27 14:18:00,59.99,59.99,59.97,59.97,1907.0,BYD
+2023-09-27 14:17:00,59.97,59.982,59.97,59.982,556.0,BYD
+2023-09-27 14:15:00,59.97,59.97,59.97,59.97,1081.0,BYD
+2023-09-27 14:14:00,59.92,59.92,59.92,59.92,310.0,BYD
+2023-09-27 14:13:00,59.94,59.94,59.94,59.94,110.0,BYD
+2023-09-27 14:11:00,59.98,59.98,59.96,59.96,1044.0,BYD
+2023-09-27 14:10:00,59.98,60.02,59.98,60.02,1585.0,BYD
+2023-09-27 14:09:00,59.99,59.99,59.99,59.99,1201.0,BYD
+2023-09-27 14:08:00,60.005,60.005,60.005,60.005,629.0,BYD
+2023-09-27 14:07:00,60.02,60.02,60.0,60.0,1461.0,BYD
+2023-09-27 14:06:00,60.06,60.07,60.035,60.035,3397.0,BYD
+2023-09-27 14:05:00,60.07,60.07,60.07,60.07,698.0,BYD
+2023-09-27 14:04:00,60.085,60.085,60.085,60.085,215.0,BYD
+2023-09-27 14:03:00,60.08,60.08,60.07,60.07,1221.0,BYD
+2023-09-27 14:02:00,60.08,60.11,60.08,60.09,2681.0,BYD
+2023-09-27 14:01:00,60.045,60.08,60.045,60.065,1340.0,BYD
+2023-09-27 14:00:00,60.05,60.05,60.045,60.045,257.0,BYD
+2023-09-27 13:59:00,60.05,60.05,60.05,60.05,143.0,BYD
+2023-09-27 13:58:00,60.04,60.06,60.04,60.04,1635.0,BYD
+2023-09-27 13:57:00,60.01,60.025,60.01,60.025,1304.0,BYD
+2023-09-27 13:56:00,60.005,60.005,60.0,60.0,606.0,BYD
+2023-09-27 13:55:00,60.045,60.05,60.0,60.0,8127.0,BYD
+2023-09-27 13:54:00,60.04,60.045,60.04,60.045,645.0,BYD
+2023-09-27 13:53:00,60.03,60.03,60.03,60.03,304.0,BYD
+2023-09-27 13:52:00,60.0,60.03,60.0,60.015,699.0,BYD
+2023-09-27 13:51:00,59.96,59.99,59.96,59.99,2267.0,BYD
+2023-09-27 13:50:00,59.93,59.94,59.93,59.94,677.0,BYD
+2023-09-27 13:49:00,59.89,59.915,59.89,59.915,1552.0,BYD
+2023-09-27 13:48:00,59.9,59.915,59.9,59.91,3273.0,BYD
+2023-09-27 13:47:00,59.92,59.93,59.91,59.92,1246.0,BYD
+2023-09-27 13:46:00,59.91,59.91,59.91,59.91,246.0,BYD
+2023-09-27 13:45:00,59.86,59.885,59.86,59.885,456.0,BYD
+2023-09-27 13:44:00,59.815,59.84,59.815,59.84,1613.0,BYD
+2023-09-27 13:43:00,59.81,59.82,59.81,59.82,920.0,BYD
+2023-09-27 13:42:00,59.75,59.79,59.75,59.79,1708.0,BYD
+2023-09-27 13:41:00,59.79,59.79,59.79,59.79,436.0,BYD
+2023-09-27 13:40:00,59.87,59.87,59.82,59.83,1979.0,BYD
+2023-09-27 13:39:00,59.85,59.85,59.82,59.82,917.0,BYD
+2023-09-27 13:38:00,59.874,59.874,59.85,59.85,519.0,BYD
+2023-09-27 13:36:00,59.81,59.81,59.81,59.81,101.0,BYD
+2023-09-27 13:35:00,59.88,59.88,59.88,59.88,455.0,BYD
+2023-09-27 13:34:00,59.89,59.89,59.89,59.89,906.0,BYD
+2023-09-27 13:33:00,59.932,59.932,59.885,59.885,1197.0,BYD
+2023-09-27 13:32:00,59.935,59.935,59.935,59.935,600.0,BYD
+2023-09-27 13:31:00,59.935,59.935,59.935,59.935,322.0,BYD
+2023-09-27 13:30:00,59.9,59.91,59.9,59.91,514.0,BYD
+2023-09-27 13:28:00,59.89,59.89,59.85,59.85,1730.0,BYD
+2023-09-27 13:27:00,59.9,59.9,59.9,59.9,164.0,BYD
+2023-09-27 13:26:00,59.89,59.9,59.89,59.9,1288.0,BYD
+2023-09-27 13:25:00,59.92,59.93,59.92,59.92,1941.0,BYD
+2023-09-27 13:24:00,59.88,59.9,59.88,59.88,336.0,BYD
+2023-09-27 13:23:00,59.88,59.9,59.88,59.9,334.0,BYD
+2023-09-27 13:20:00,59.975,59.975,59.97,59.97,828.0,BYD
+2023-09-27 13:19:00,59.95,59.97,59.95,59.97,984.0,BYD
+2023-09-27 13:18:00,59.94,59.94,59.92,59.92,622.0,BYD
+2023-09-27 13:17:00,59.98,59.98,59.96,59.96,888.0,BYD
+2023-09-27 13:16:00,59.97,59.97,59.97,59.97,201.0,BYD
+2023-09-27 13:15:00,59.94,59.955,59.94,59.955,355.0,BYD
+2023-09-27 13:14:00,59.97,59.99,59.95,59.99,774.0,BYD
+2023-09-27 13:13:00,60.02,60.03,60.02,60.03,557.0,BYD
+2023-09-27 13:12:00,60.04,60.06,60.04,60.05,1040.0,BYD
+2023-09-27 13:10:00,60.09,60.09,60.09,60.09,1082.0,BYD
+2023-09-27 13:09:00,60.1,60.1,60.095,60.095,517.0,BYD
+2023-09-27 13:08:00,60.065,60.065,60.065,60.065,754.0,BYD
+2023-09-27 13:07:00,60.04,60.07,60.04,60.07,300.0,BYD
+2023-09-27 13:06:00,60.048,60.048,60.04,60.04,418.0,BYD
+2023-09-27 13:05:00,60.13,60.13,60.11,60.12,953.0,BYD
+2023-09-27 13:04:00,60.145,60.145,60.145,60.145,113.0,BYD
+2023-09-27 13:03:00,60.15,60.16,60.14,60.145,2291.0,BYD
+2023-09-27 13:02:00,60.15,60.155,60.135,60.155,1014.0,BYD
+2023-09-27 13:01:00,60.16,60.16,60.155,60.155,332.0,BYD
+2023-09-27 13:00:00,60.14,60.165,60.14,60.145,2068.0,BYD
+2023-09-27 12:59:00,60.11,60.13,60.1,60.105,2923.0,BYD
+2023-09-27 12:58:00,60.11,60.13,60.11,60.13,1115.0,BYD
+2023-09-27 12:57:00,60.12,60.125,60.12,60.125,519.0,BYD
+2023-09-27 12:56:00,60.12,60.12,60.11,60.12,602.0,BYD
+2023-09-27 12:55:00,60.11,60.11,60.11,60.11,326.0,BYD
+2023-09-27 12:54:00,60.08,60.08,60.08,60.08,562.0,BYD
+2023-09-27 12:52:00,60.075,60.075,60.05,60.075,845.0,BYD
+2023-09-27 12:50:00,60.09,60.09,60.06,60.09,1357.0,BYD
+2023-09-27 12:49:00,60.13,60.13,60.09,60.09,605.0,BYD
+2023-09-27 12:48:00,60.14,60.14,60.14,60.14,156.0,BYD
+2023-09-27 12:46:00,60.08,60.11,60.08,60.11,1087.0,BYD
+2023-09-27 12:45:00,60.055,60.055,60.04,60.04,512.0,BYD
+2023-09-27 12:44:00,60.08,60.08,60.06,60.06,1380.0,BYD
+2023-09-27 12:43:00,60.09,60.09,60.09,60.09,2124.0,BYD
+2023-09-27 12:41:00,60.07,60.07,60.07,60.07,872.0,BYD
+2023-09-27 12:40:00,60.035,60.035,60.035,60.035,108.0,BYD
+2023-09-27 12:38:00,59.945,60.035,59.945,60.035,6008.0,BYD
+2023-09-27 12:37:00,59.97,59.97,59.91,59.92,1637.0,BYD
+2023-09-27 12:36:00,59.985,59.985,59.985,59.985,100.0,BYD
+2023-09-27 12:35:00,59.916,60.0,59.916,60.0,1013.0,BYD
+2023-09-27 12:33:00,59.92,59.92,59.92,59.92,100.0,BYD
+2023-09-27 12:32:00,60.0,60.0,59.88,59.88,1389.0,BYD
+2023-09-27 12:30:00,59.99,59.99,59.99,59.99,650.0,BYD
+2023-09-27 12:29:00,59.96,59.96,59.96,59.96,1010.0,BYD
+2023-09-27 12:28:00,59.93,59.94,59.93,59.94,740.0,BYD
+2023-09-27 12:27:00,59.9,59.91,59.9,59.91,2341.0,BYD
+2023-09-27 12:26:00,59.98,59.985,59.97,59.97,3907.0,BYD
+2023-09-27 12:25:00,59.98,59.995,59.93,59.995,6641.0,BYD
+2023-09-27 12:24:00,59.92,59.98,59.92,59.98,872.0,BYD
+2023-09-27 12:23:00,59.78,59.89,59.78,59.86,53952.0,BYD
+2023-09-27 12:22:00,59.77,59.79,59.77,59.79,980.0,BYD
+2023-09-27 12:21:00,59.78,59.795,59.78,59.795,1354.0,BYD
+2023-09-27 12:20:00,59.81,59.84,59.805,59.815,1248.0,BYD
+2023-09-27 12:19:00,59.83,59.83,59.815,59.83,653.0,BYD
+2023-09-27 12:18:00,59.83,59.85,59.82,59.83,2448.0,BYD
+2023-09-27 12:17:00,59.795,59.835,59.795,59.835,2977.0,BYD
+2023-09-27 12:16:00,59.79,59.83,59.79,59.795,11523.0,BYD
+2023-09-27 12:15:00,59.84,59.84,59.785,59.79,3281.0,BYD
+2023-09-27 12:14:00,59.85,59.85,59.84,59.85,472.0,BYD
+2023-09-27 12:13:00,59.89,59.89,59.865,59.865,1347.0,BYD
+2023-09-27 12:12:00,59.87,59.88,59.87,59.88,400.0,BYD
+2023-09-27 12:11:00,59.84,59.86,59.83,59.86,2859.0,BYD
+2023-09-27 12:10:00,59.86,59.86,59.84,59.84,1441.0,BYD
+2023-09-27 12:09:00,59.94,59.94,59.89,59.89,1107.0,BYD
+2023-09-27 12:08:00,59.955,59.955,59.95,59.95,1045.0,BYD
+2023-09-27 12:07:00,59.91,59.95,59.91,59.95,4684.0,BYD
+2023-09-27 12:05:00,59.95,59.95,59.91,59.91,1374.0,BYD
+2023-09-27 12:04:00,59.97,59.97,59.95,59.95,1029.0,BYD
+2023-09-27 12:03:00,60.0,60.0,59.99,60.0,659.0,BYD
+2023-09-27 12:02:00,60.0,60.0,59.97,60.0,2387.0,BYD
+2023-09-27 12:01:00,60.04,60.04,60.01,60.015,1606.0,BYD
+2023-09-27 12:00:00,60.05,60.05,60.03,60.03,922.0,BYD
+2023-09-27 11:59:00,60.08,60.08,60.07,60.07,1144.0,BYD
+2023-09-27 11:58:00,60.095,60.095,60.07,60.07,1448.0,BYD
+2023-09-27 11:57:00,60.07,60.08,60.06,60.07,1753.0,BYD
+2023-09-27 11:56:00,60.09,60.09,60.08,60.08,513.0,BYD
+2023-09-27 11:55:00,60.06,60.06,60.06,60.06,745.0,BYD
+2023-09-27 11:54:00,60.04,60.05,60.04,60.05,968.0,BYD
+2023-09-27 11:53:00,60.11,60.11,60.04,60.04,1845.0,BYD
+2023-09-27 11:51:00,60.105,60.14,60.105,60.14,1592.0,BYD
+2023-09-27 11:50:00,60.09,60.09,60.09,60.09,422.0,BYD
+2023-09-27 11:49:00,60.04,60.08,60.04,60.08,1527.0,BYD
+2023-09-27 11:48:00,60.04,60.05,60.04,60.04,1460.0,BYD
+2023-09-27 11:47:00,60.057,60.065,60.04,60.04,902.0,BYD
+2023-09-27 11:46:00,60.06,60.07,60.05,60.07,2691.0,BYD
+2023-09-27 11:45:00,60.13,60.13,60.09,60.09,1494.0,BYD
+2023-09-27 11:43:00,60.19,60.19,60.14,60.155,794.0,BYD
+2023-09-27 11:42:00,60.225,60.225,60.2,60.2,1240.0,BYD
+2023-09-27 11:38:00,60.24,60.24,60.24,60.24,912.0,BYD
+2023-09-27 11:37:00,60.28,60.28,60.23,60.24,1249.0,BYD
+2023-09-27 11:36:00,60.31,60.31,60.3,60.3,893.0,BYD
+2023-09-27 11:34:00,60.315,60.33,60.31,60.32,1538.0,BYD
+2023-09-27 11:33:00,60.32,60.32,60.31,60.315,2497.0,BYD
+2023-09-27 11:32:00,60.315,60.315,60.3,60.3,945.0,BYD
+2023-09-27 11:31:00,60.34,60.34,60.31,60.315,1768.0,BYD
+2023-09-27 11:30:00,60.34,60.36,60.33,60.35,4583.0,BYD
+2023-09-27 11:29:00,60.32,60.32,60.32,60.32,547.0,BYD
+2023-09-27 11:28:00,60.465,60.465,60.405,60.405,3462.0,BYD
+2023-09-27 11:27:00,60.45,60.465,60.45,60.465,325.0,BYD
+2023-09-27 11:26:00,60.45,60.45,60.45,60.45,173.0,BYD
+2023-09-27 11:25:00,60.45,60.46,60.44,60.44,3437.0,BYD
+2023-09-27 11:24:00,60.47,60.47,60.45,60.46,3418.0,BYD
+2023-09-27 11:23:00,60.41,60.45,60.41,60.435,2483.0,BYD
+2023-09-27 11:22:00,60.4,60.4,60.39,60.39,728.0,BYD
+2023-09-27 11:21:00,60.425,60.425,60.425,60.425,273.0,BYD
+2023-09-27 11:19:00,60.43,60.43,60.43,60.43,235.0,BYD
+2023-09-27 11:18:00,60.41,60.44,60.4,60.437,9406.0,BYD
+2023-09-27 11:17:00,60.41,60.41,60.405,60.405,1731.0,BYD
+2023-09-27 11:16:00,60.405,60.405,60.405,60.405,217.0,BYD
+2023-09-27 11:14:00,60.435,60.435,60.435,60.435,577.0,BYD
+2023-09-27 11:13:00,60.39,60.435,60.39,60.435,1480.0,BYD
+2023-09-27 11:12:00,60.49,60.49,60.46,60.46,1077.0,BYD
+2023-09-27 11:11:00,60.46,60.5,60.46,60.49,3454.0,BYD
+2023-09-27 11:10:00,60.47,60.47,60.46,60.46,775.0,BYD
+2023-09-27 11:09:00,60.42,60.42,60.42,60.42,825.0,BYD
+2023-09-27 11:08:00,60.44,60.44,60.415,60.42,4943.0,BYD
+2023-09-27 11:07:00,60.425,60.425,60.425,60.425,120.0,BYD
+2023-09-27 11:06:00,60.41,60.425,60.41,60.425,580.0,BYD
+2023-09-27 11:05:00,60.41,60.41,60.405,60.405,2360.0,BYD
+2023-09-27 11:04:00,60.41,60.41,60.41,60.41,592.0,BYD
+2023-09-27 11:03:00,60.42,60.42,60.42,60.42,435.0,BYD
+2023-09-27 11:02:00,60.38,60.38,60.38,60.38,721.0,BYD
+2023-09-27 11:01:00,60.285,60.35,60.285,60.35,1306.0,BYD
+2023-09-27 11:00:00,60.235,60.26,60.235,60.26,1199.0,BYD
+2023-09-27 10:59:00,60.175,60.22,60.175,60.22,1638.0,BYD
+2023-09-27 10:58:00,60.185,60.2,60.175,60.175,3238.0,BYD
+2023-09-27 10:57:00,60.255,60.255,60.21,60.21,1543.0,BYD
+2023-09-27 10:56:00,60.255,60.255,60.255,60.255,235.0,BYD
+2023-09-27 10:55:00,60.26,60.28,60.24,60.24,2884.0,BYD
+2023-09-27 10:54:00,60.23,60.25,60.22,60.245,1550.0,BYD
+2023-09-27 10:53:00,60.26,60.29,60.24,60.24,3083.0,BYD
+2023-09-27 10:52:00,60.285,60.285,60.285,60.285,342.0,BYD
+2023-09-27 10:51:00,60.31,60.31,60.31,60.31,159.0,BYD
+2023-09-27 10:50:00,60.45,60.45,60.42,60.42,2214.0,BYD
+2023-09-27 10:48:00,60.445,60.48,60.44,60.47,3691.0,BYD
+2023-09-27 10:47:00,60.44,60.445,60.44,60.445,1120.0,BYD
+2023-09-27 10:46:00,60.44,60.44,60.44,60.44,249.0,BYD
+2023-09-27 10:45:00,60.51,60.51,60.485,60.485,516.0,BYD
+2023-09-27 10:44:00,60.51,60.51,60.51,60.51,403.0,BYD
+2023-09-27 10:43:00,60.56,60.58,60.52,60.52,2810.0,BYD
+2023-09-27 10:42:00,60.56,60.56,60.56,60.56,124.0,BYD
+2023-09-27 10:41:00,60.5,60.55,60.5,60.55,1575.0,BYD
+2023-09-27 10:40:00,60.52,60.525,60.52,60.525,819.0,BYD
+2023-09-27 10:39:00,60.49,60.53,60.49,60.53,2510.0,BYD
+2023-09-27 10:38:00,60.485,60.51,60.485,60.505,1816.0,BYD
+2023-09-27 10:37:00,60.455,60.49,60.45,60.485,992.0,BYD
+2023-09-27 10:36:00,60.42,60.455,60.42,60.455,1774.0,BYD
+2023-09-27 10:35:00,60.39,60.44,60.37,60.42,3558.0,BYD
+2023-09-27 10:34:00,60.39,60.415,60.37,60.41,3301.0,BYD
+2023-09-27 10:33:00,60.32,60.37,60.32,60.37,873.0,BYD
+2023-09-27 10:32:00,60.29,60.32,60.29,60.32,360.0,BYD
+2023-09-27 10:31:00,60.35,60.35,60.325,60.325,1557.0,BYD
+2023-09-27 10:30:00,60.35,60.375,60.35,60.375,291.0,BYD
+2023-09-27 10:28:00,60.43,60.43,60.345,60.355,2310.0,BYD
+2023-09-27 10:27:00,60.391,60.425,60.391,60.425,3143.0,BYD
+2023-09-27 10:26:00,60.41,60.41,60.4,60.41,921.0,BYD
+2023-09-27 10:25:00,60.415,60.42,60.415,60.42,1149.0,BYD
+2023-09-27 10:24:00,60.415,60.415,60.39,60.415,304.0,BYD
+2023-09-27 10:23:00,60.4,60.43,60.4,60.415,768.0,BYD
+2023-09-27 10:22:00,60.4,60.4,60.4,60.4,394.0,BYD
+2023-09-27 10:21:00,60.42,60.42,60.32,60.365,3948.0,BYD
+2023-09-27 10:20:00,60.35,60.39,60.35,60.39,948.0,BYD
+2023-09-27 10:19:00,60.325,60.325,60.325,60.325,126.0,BYD
+2023-09-27 10:17:00,60.28,60.31,60.28,60.31,1042.0,BYD
+2023-09-27 10:16:00,60.25,60.25,60.23,60.23,404.0,BYD
+2023-09-27 10:15:00,60.28,60.28,60.24,60.24,249.0,BYD
+2023-09-27 10:13:00,60.3,60.35,60.3,60.34,2424.0,BYD
+2023-09-27 10:12:00,60.29,60.3,60.28,60.3,593.0,BYD
+2023-09-27 10:11:00,60.26,60.28,60.22,60.28,1158.0,BYD
+2023-09-27 10:09:00,60.36,60.36,60.36,60.36,117.0,BYD
+2023-09-27 10:08:00,60.36,60.36,60.36,60.36,281.0,BYD
+2023-09-27 10:07:00,60.36,60.36,60.36,60.36,815.0,BYD
+2023-09-27 10:06:00,60.36,60.37,60.36,60.37,356.0,BYD
+2023-09-27 10:04:00,60.465,60.48,60.405,60.405,2379.0,BYD
+2023-09-27 10:02:00,60.455,60.48,60.455,60.455,600.0,BYD
+2023-09-27 10:01:00,60.48,60.49,60.44,60.44,887.0,BYD
+2023-09-27 10:00:00,60.495,60.55,60.47,60.48,3657.0,BYD
+2023-09-27 09:59:00,60.48,60.52,60.48,60.48,1126.0,BYD
+2023-09-27 09:57:00,60.46,60.48,60.46,60.48,1189.0,BYD
+2023-09-27 09:56:00,60.485,60.52,60.485,60.49,1109.0,BYD
+2023-09-27 09:55:00,60.545,60.545,60.45,60.49,1972.0,BYD
+2023-09-27 09:54:00,60.52,60.53,60.52,60.52,1267.0,BYD
+2023-09-27 09:53:00,60.565,60.6,60.56,60.56,1754.0,BYD
+2023-09-27 09:52:00,60.56,60.56,60.56,60.56,299.0,BYD
+2023-09-27 09:51:00,60.56,60.6,60.53,60.565,1690.0,BYD
+2023-09-27 09:50:00,60.54,60.54,60.53,60.53,1116.0,BYD
+2023-09-27 09:49:00,60.53,60.53,60.495,60.495,1602.0,BYD
+2023-09-27 09:48:00,60.53,60.53,60.53,60.53,408.0,BYD
+2023-09-27 09:47:00,60.45,60.48,60.45,60.48,245.0,BYD
+2023-09-27 09:46:00,60.485,60.485,60.485,60.485,233.0,BYD
+2023-09-27 09:45:00,60.48,60.55,60.48,60.48,1969.0,BYD
+2023-09-27 09:44:00,60.41,60.5,60.41,60.475,1095.0,BYD
+2023-09-27 09:43:00,60.4,60.435,60.39,60.435,1415.0,BYD
+2023-09-27 09:42:00,60.34,60.372,60.34,60.372,1407.0,BYD
+2023-09-27 09:41:00,60.49,60.49,60.4,60.4,641.0,BYD
+2023-09-27 09:40:00,60.63,60.64,60.56,60.56,7108.0,BYD
+2023-09-27 09:39:00,60.575,60.575,60.575,60.575,143.0,BYD
+2023-09-27 09:38:00,60.57,60.63,60.57,60.57,1236.0,BYD
+2023-09-27 09:36:00,60.57,60.57,60.57,60.57,224.0,BYD
+2023-09-27 09:35:00,60.64,60.64,60.56,60.56,1077.0,BYD
+2023-09-27 09:33:00,60.625,60.625,60.44,60.505,2094.0,BYD
+2023-09-27 09:32:00,60.525,60.77,60.525,60.655,1322.0,BYD
+2023-09-27 09:31:00,60.525,60.525,60.525,60.525,1411.0,BYD
+2023-09-27 09:30:00,60.55,60.55,60.55,60.55,3284.0,BYD
+2023-09-27 09:18:00,60.3,60.3,60.29,60.3,22.0,BYD
+2023-09-27 09:01:00,60.99,60.99,60.99,60.99,300.0,BYD
+2023-09-26 19:00:00,60.24,60.24,60.24,60.24,88899.0,BYD
+2023-09-26 18:30:00,60.24,60.24,60.24,60.24,88899.0,BYD
+2023-09-26 16:46:00,60.24,60.24,60.24,60.24,4.0,BYD
+2023-09-26 16:10:00,60.24,60.24,60.24,60.24,88899.0,BYD
+2023-09-26 16:08:00,60.24,60.24,60.24,60.24,754.0,BYD
+2023-09-26 16:01:00,60.24,60.24,60.24,60.24,224.0,BYD
+2023-09-26 16:00:00,60.24,60.29,60.24,60.24,189187.0,BYD
+2023-09-26 15:59:00,60.24,60.27,60.22,60.24,27684.0,BYD
+2023-09-26 15:58:00,60.233,60.25,60.23,60.24,11415.0,BYD
+2023-09-26 15:57:00,60.21,60.23,60.205,60.23,7757.0,BYD
+2023-09-26 15:56:00,60.25,60.26,60.21,60.215,7071.0,BYD
+2023-09-26 15:55:00,60.26,60.26,60.24,60.25,7157.0,BYD
+2023-09-26 15:54:00,60.275,60.28,60.26,60.265,8373.0,BYD
+2023-09-26 15:53:00,60.275,60.28,60.25,60.28,5082.0,BYD
+2023-09-26 15:52:00,60.25,60.275,60.24,60.275,7255.0,BYD
+2023-09-26 15:51:00,60.21,60.24,60.21,60.24,2254.0,BYD
+2023-09-26 15:50:00,60.15,60.2,60.125,60.19,8126.0,BYD
+2023-09-26 15:49:00,60.18,60.18,60.16,60.16,2697.0,BYD
+2023-09-26 15:48:00,60.17,60.185,60.17,60.18,2323.0,BYD
+2023-09-26 15:47:00,60.2,60.21,60.18,60.18,4052.0,BYD
+2023-09-26 15:46:00,60.22,60.26,60.21,60.21,4994.0,BYD
+2023-09-26 15:45:00,60.27,60.27,60.225,60.225,4825.0,BYD
+2023-09-26 15:44:00,60.27,60.29,60.27,60.29,1380.0,BYD
+2023-09-26 15:43:00,60.23,60.27,60.22,60.27,1846.0,BYD
+2023-09-26 15:42:00,60.26,60.26,60.23,60.23,1478.0,BYD
+2023-09-26 15:41:00,60.29,60.33,60.26,60.26,4869.0,BYD
+2023-09-26 15:40:00,60.31,60.32,60.295,60.32,2330.0,BYD
+2023-09-26 15:39:00,60.29,60.295,60.28,60.295,894.0,BYD
+2023-09-26 15:38:00,60.3,60.3,60.29,60.29,834.0,BYD
+2023-09-26 15:37:00,60.29,60.3,60.28,60.28,1015.0,BYD
+2023-09-26 15:36:00,60.28,60.306,60.27,60.3,2167.0,BYD
+2023-09-26 15:35:00,60.3,60.3,60.28,60.28,1203.0,BYD
+2023-09-26 15:34:00,60.335,60.335,60.315,60.315,3688.0,BYD
+2023-09-26 15:33:00,60.33,60.33,60.325,60.325,877.0,BYD
+2023-09-26 15:32:00,60.335,60.335,60.321,60.321,605.0,BYD
+2023-09-26 15:31:00,60.38,60.38,60.35,60.35,2534.0,BYD
+2023-09-26 15:30:00,60.38,60.39,60.36,60.36,3672.0,BYD
+2023-09-26 15:29:00,60.4,60.4,60.4,60.4,226.0,BYD
+2023-09-26 15:28:00,60.4,60.4,60.39,60.39,557.0,BYD
+2023-09-26 15:27:00,60.35,60.35,60.35,60.35,1051.0,BYD
+2023-09-26 15:26:00,60.3,60.33,60.3,60.33,1154.0,BYD
+2023-09-26 15:25:00,60.29,60.29,60.29,60.29,984.0,BYD
+2023-09-26 15:24:00,60.31,60.31,60.31,60.31,918.0,BYD
+2023-09-26 15:23:00,60.26,60.32,60.26,60.32,2368.0,BYD
+2023-09-26 15:22:00,60.265,60.27,60.25,60.27,3230.0,BYD
+2023-09-26 15:21:00,60.27,60.28,60.27,60.27,2906.0,BYD
+2023-09-26 15:20:00,60.27,60.275,60.25,60.265,2088.0,BYD
+2023-09-26 15:19:00,60.27,60.28,60.27,60.27,1801.0,BYD
+2023-09-26 15:18:00,60.27,60.28,60.27,60.28,4629.0,BYD
+2023-09-26 15:17:00,60.28,60.28,60.27,60.27,2665.0,BYD
+2023-09-26 15:16:00,60.36,60.36,60.29,60.29,1619.0,BYD
+2023-09-26 15:15:00,60.4,60.4,60.36,60.36,1691.0,BYD
+2023-09-26 15:14:00,60.43,60.43,60.4,60.4,982.0,BYD
+2023-09-26 15:13:00,60.456,60.456,60.42,60.42,1758.0,BYD
+2023-09-26 15:11:00,60.46,60.46,60.444,60.444,1328.0,BYD
+2023-09-26 15:10:00,60.445,60.445,60.445,60.445,929.0,BYD
+2023-09-26 15:08:00,60.435,60.435,60.435,60.435,200.0,BYD
+2023-09-26 15:07:00,60.455,60.455,60.416,60.44,3199.0,BYD
+2023-09-26 15:06:00,60.455,60.455,60.455,60.455,389.0,BYD
+2023-09-26 15:04:00,60.48,60.48,60.45,60.45,1054.0,BYD
+2023-09-26 15:03:00,60.49,60.505,60.49,60.495,2485.0,BYD
+2023-09-26 15:02:00,60.46,60.475,60.46,60.475,576.0,BYD
+2023-09-26 15:01:00,60.46,60.48,60.46,60.48,1072.0,BYD
+2023-09-26 15:00:00,60.46,60.46,60.46,60.46,1003.0,BYD
+2023-09-26 14:59:00,60.5,60.5,60.47,60.48,3662.0,BYD
+2023-09-26 14:58:00,60.5,60.5,60.5,60.5,386.0,BYD
+2023-09-26 14:57:00,60.49,60.49,60.49,60.49,667.0,BYD
+2023-09-26 14:56:00,60.485,60.485,60.485,60.485,561.0,BYD
+2023-09-26 14:55:00,60.46,60.47,60.46,60.47,1284.0,BYD
+2023-09-26 14:54:00,60.46,60.47,60.46,60.47,623.0,BYD
+2023-09-26 14:52:00,60.465,60.465,60.44,60.445,1137.0,BYD
+2023-09-26 14:51:00,60.47,60.485,60.45,60.485,3146.0,BYD
+2023-09-26 14:50:00,60.48,60.48,60.475,60.475,707.0,BYD
+2023-09-26 14:49:00,60.44,60.45,60.44,60.45,1743.0,BYD
+2023-09-26 14:48:00,60.44,60.44,60.42,60.42,612.0,BYD
+2023-09-26 14:47:00,60.43,60.43,60.43,60.43,281.0,BYD
+2023-09-26 14:46:00,60.46,60.46,60.43,60.432,1403.0,BYD
+2023-09-26 14:45:00,60.43,60.45,60.43,60.44,1170.0,BYD
+2023-09-26 14:44:00,60.45,60.46,60.435,60.435,2192.0,BYD
+2023-09-26 14:42:00,60.47,60.47,60.45,60.45,1206.0,BYD
+2023-09-26 14:41:00,60.44,60.44,60.44,60.44,969.0,BYD
+2023-09-26 14:40:00,60.45,60.45,60.44,60.44,340.0,BYD
+2023-09-26 14:39:00,60.44,60.44,60.44,60.44,448.0,BYD
+2023-09-26 14:38:00,60.44,60.45,60.44,60.45,359.0,BYD
+2023-09-26 14:37:00,60.4,60.43,60.4,60.43,739.0,BYD
+2023-09-26 14:36:00,60.38,60.39,60.37,60.39,1678.0,BYD
+2023-09-26 14:35:00,60.385,60.4,60.385,60.39,693.0,BYD
+2023-09-26 14:34:00,60.37,60.39,60.37,60.39,889.0,BYD
+2023-09-26 14:33:00,60.38,60.4,60.38,60.39,3034.0,BYD
+2023-09-26 14:32:00,60.36,60.36,60.34,60.34,966.0,BYD
+2023-09-26 14:31:00,60.34,60.36,60.34,60.34,1737.0,BYD
+2023-09-26 14:30:00,60.315,60.36,60.315,60.36,2430.0,BYD
+2023-09-26 14:29:00,60.31,60.31,60.31,60.31,325.0,BYD
+2023-09-26 14:28:00,60.3,60.31,60.29,60.31,1558.0,BYD
+2023-09-26 14:27:00,60.32,60.32,60.3,60.3,455.0,BYD
+2023-09-26 14:24:00,60.42,60.42,60.37,60.37,1580.0,BYD
+2023-09-26 14:23:00,60.43,60.445,60.43,60.43,764.0,BYD
+2023-09-26 14:22:00,60.43,60.44,60.4,60.415,5941.0,BYD
+2023-09-26 14:21:00,60.42,60.43,60.42,60.42,1563.0,BYD
+2023-09-26 14:20:00,60.42,60.42,60.42,60.42,429.0,BYD
+2023-09-26 14:19:00,60.45,60.45,60.43,60.43,2005.0,BYD
+2023-09-26 14:16:00,60.44,60.45,60.44,60.45,702.0,BYD
+2023-09-26 14:14:00,60.44,60.475,60.43,60.46,4520.0,BYD
+2023-09-26 14:13:00,60.45,60.45,60.45,60.45,322.0,BYD
+2023-09-26 14:12:00,60.44,60.45,60.44,60.45,1778.0,BYD
+2023-09-26 14:11:00,60.45,60.45,60.44,60.44,1047.0,BYD
+2023-09-26 14:10:00,60.44,60.46,60.43,60.45,1903.0,BYD
+2023-09-26 14:09:00,60.45,60.45,60.45,60.45,615.0,BYD
+2023-09-26 14:08:00,60.46,60.46,60.46,60.46,833.0,BYD
+2023-09-26 14:07:00,60.47,60.48,60.47,60.47,1308.0,BYD
+2023-09-26 14:06:00,60.495,60.495,60.48,60.48,1564.0,BYD
+2023-09-26 14:05:00,60.465,60.5,60.465,60.5,1661.0,BYD
+2023-09-26 14:03:00,60.48,60.48,60.47,60.47,235.0,BYD
+2023-09-26 14:02:00,60.48,60.49,60.48,60.49,780.0,BYD
+2023-09-26 14:01:00,60.495,60.495,60.46,60.47,2790.0,BYD
+2023-09-26 14:00:00,60.49,60.49,60.49,60.49,221.0,BYD
+2023-09-26 13:59:00,60.5,60.5,60.48,60.5,2284.0,BYD
+2023-09-26 13:58:00,60.46,60.48,60.46,60.48,1654.0,BYD
+2023-09-26 13:57:00,60.465,60.465,60.465,60.465,232.0,BYD
+2023-09-26 13:56:00,60.425,60.465,60.425,60.465,1389.0,BYD
+2023-09-26 13:53:00,60.445,60.445,60.445,60.445,674.0,BYD
+2023-09-26 13:52:00,60.51,60.52,60.46,60.46,3501.0,BYD
+2023-09-26 13:51:00,60.525,60.525,60.515,60.515,6702.0,BYD
+2023-09-26 13:50:00,60.45,60.46,60.45,60.46,1103.0,BYD
+2023-09-26 13:49:00,60.41,60.45,60.41,60.45,1038.0,BYD
+2023-09-26 13:48:00,60.425,60.43,60.4,60.43,3454.0,BYD
+2023-09-26 13:47:00,60.41,60.435,60.41,60.435,1335.0,BYD
+2023-09-26 13:46:00,60.395,60.395,60.395,60.395,560.0,BYD
+2023-09-26 13:45:00,60.405,60.405,60.39,60.39,638.0,BYD
+2023-09-26 13:44:00,60.395,60.41,60.395,60.405,773.0,BYD
+2023-09-26 13:43:00,60.4,60.41,60.38,60.395,1137.0,BYD
+2023-09-26 13:42:00,60.39,60.39,60.385,60.385,805.0,BYD
+2023-09-26 13:41:00,60.42,60.42,60.39,60.39,3276.0,BYD
+2023-09-26 13:40:00,60.425,60.425,60.42,60.42,384.0,BYD
+2023-09-26 13:39:00,60.425,60.425,60.425,60.425,497.0,BYD
+2023-09-26 13:38:00,60.43,60.435,60.42,60.425,638.0,BYD
+2023-09-26 13:37:00,60.45,60.45,60.43,60.45,2129.0,BYD
+2023-09-26 13:36:00,60.44,60.455,60.44,60.455,1964.0,BYD
+2023-09-26 13:35:00,60.45,60.45,60.42,60.43,1626.0,BYD
+2023-09-26 13:34:00,60.47,60.47,60.465,60.465,517.0,BYD
+2023-09-26 13:33:00,60.45,60.51,60.45,60.465,5839.0,BYD
+2023-09-26 13:32:00,60.44,60.446,60.44,60.446,274.0,BYD
+2023-09-26 13:31:00,60.408,60.435,60.408,60.435,1051.0,BYD
+2023-09-26 13:29:00,60.44,60.44,60.4,60.4,923.0,BYD
+2023-09-26 13:28:00,60.45,60.45,60.45,60.45,240.0,BYD
+2023-09-26 13:27:00,60.465,60.465,60.44,60.45,2353.0,BYD
+2023-09-26 13:26:00,60.45,60.465,60.44,60.465,1169.0,BYD
+2023-09-26 13:25:00,60.45,60.46,60.44,60.45,1478.0,BYD
+2023-09-26 13:24:00,60.46,60.46,60.46,60.46,229.0,BYD
+2023-09-26 13:23:00,60.44,60.46,60.44,60.46,1171.0,BYD
+2023-09-26 13:22:00,60.46,60.46,60.46,60.46,789.0,BYD
+2023-09-26 13:21:00,60.48,60.48,60.48,60.48,666.0,BYD
+2023-09-26 13:20:00,60.47,60.47,60.47,60.47,255.0,BYD
+2023-09-26 13:19:00,60.44,60.47,60.44,60.46,965.0,BYD
+2023-09-26 13:17:00,60.51,60.51,60.48,60.49,2266.0,BYD
+2023-09-26 13:16:00,60.525,60.525,60.525,60.525,208.0,BYD
+2023-09-26 13:15:00,60.52,60.53,60.52,60.52,1418.0,BYD
+2023-09-26 13:14:00,60.525,60.525,60.525,60.525,237.0,BYD
+2023-09-26 13:13:00,60.51,60.51,60.51,60.51,124.0,BYD
+2023-09-26 13:12:00,60.525,60.525,60.525,60.525,100.0,BYD
+2023-09-26 13:11:00,60.53,60.53,60.525,60.525,1150.0,BYD
+2023-09-26 13:09:00,60.53,60.55,60.53,60.55,277.0,BYD
+2023-09-26 13:08:00,60.46,60.515,60.46,60.515,2439.0,BYD
+2023-09-26 13:07:00,60.44,60.445,60.44,60.44,623.0,BYD
+2023-09-26 13:06:00,60.48,60.48,60.48,60.48,547.0,BYD
+2023-09-26 13:05:00,60.51,60.51,60.49,60.49,1452.0,BYD
+2023-09-26 13:04:00,60.51,60.51,60.51,60.51,190.0,BYD
+2023-09-26 13:03:00,60.46,60.5,60.46,60.5,391.0,BYD
+2023-09-26 13:02:00,60.42,60.44,60.42,60.44,1046.0,BYD
+2023-09-26 13:01:00,60.445,60.445,60.445,60.445,118.0,BYD
+2023-09-26 13:00:00,60.46,60.46,60.45,60.45,623.0,BYD
+2023-09-26 12:59:00,60.485,60.485,60.475,60.475,339.0,BYD
+2023-09-26 12:58:00,60.5,60.51,60.5,60.51,259.0,BYD
+2023-09-26 12:57:00,60.46,60.49,60.46,60.49,997.0,BYD
+2023-09-26 12:56:00,60.47,60.47,60.46,60.46,777.0,BYD
+2023-09-26 12:55:00,60.48,60.48,60.48,60.48,464.0,BYD
+2023-09-26 12:54:00,60.49,60.49,60.49,60.49,190.0,BYD
+2023-09-26 12:53:00,60.505,60.505,60.49,60.49,646.0,BYD
+2023-09-26 12:52:00,60.48,60.505,60.472,60.505,1128.0,BYD
+2023-09-26 12:51:00,60.505,60.505,60.47,60.49,2413.0,BYD
+2023-09-26 12:50:00,60.48,60.5,60.48,60.5,1231.0,BYD
+2023-09-26 12:49:00,60.475,60.475,60.47,60.47,822.0,BYD
+2023-09-26 12:48:00,60.5,60.5,60.5,60.5,382.0,BYD
+2023-09-26 12:47:00,60.48,60.51,60.48,60.49,1628.0,BYD
+2023-09-26 12:44:00,60.465,60.465,60.45,60.45,394.0,BYD
+2023-09-26 12:43:00,60.465,60.465,60.465,60.465,128.0,BYD
+2023-09-26 12:42:00,60.47,60.47,60.46,60.47,1261.0,BYD
+2023-09-26 12:41:00,60.49,60.49,60.475,60.49,545.0,BYD
+2023-09-26 12:40:00,60.46,60.52,60.46,60.475,4524.0,BYD
+2023-09-26 12:39:00,60.46,60.46,60.43,60.445,3402.0,BYD
+2023-09-26 12:38:00,60.42,60.45,60.42,60.45,819.0,BYD
+2023-09-26 12:37:00,60.4,60.42,60.4,60.42,322.0,BYD
+2023-09-26 12:36:00,60.41,60.42,60.41,60.41,745.0,BYD
+2023-09-26 12:35:00,60.42,60.42,60.42,60.42,774.0,BYD
+2023-09-26 12:34:00,60.42,60.42,60.42,60.42,150.0,BYD
+2023-09-26 12:33:00,60.43,60.43,60.43,60.43,492.0,BYD
+2023-09-26 12:32:00,60.4,60.43,60.4,60.43,1211.0,BYD
+2023-09-26 12:31:00,60.385,60.385,60.37,60.37,236.0,BYD
+2023-09-26 12:30:00,60.42,60.42,60.38,60.385,1268.0,BYD
+2023-09-26 12:29:00,60.42,60.42,60.42,60.42,132.0,BYD
+2023-09-26 12:28:00,60.42,60.42,60.42,60.42,478.0,BYD
+2023-09-26 12:27:00,60.41,60.41,60.41,60.41,735.0,BYD
+2023-09-26 12:26:00,60.4,60.4,60.4,60.4,413.0,BYD
+2023-09-26 12:25:00,60.41,60.41,60.39,60.39,706.0,BYD
+2023-09-26 12:24:00,60.39,60.39,60.39,60.39,110.0,BYD
+2023-09-26 12:23:00,60.39,60.405,60.38,60.39,2928.0,BYD
+2023-09-26 12:22:00,60.395,60.395,60.395,60.395,299.0,BYD
+2023-09-26 12:20:00,60.39,60.39,60.39,60.39,468.0,BYD
+2023-09-26 12:19:00,60.4,60.41,60.38,60.41,2298.0,BYD
+2023-09-26 12:18:00,60.42,60.425,60.415,60.425,1101.0,BYD
+2023-09-26 12:17:00,60.445,60.445,60.445,60.445,107.0,BYD
+2023-09-26 12:16:00,60.39,60.4,60.39,60.4,994.0,BYD
+2023-09-26 12:15:00,60.37,60.37,60.37,60.37,517.0,BYD
+2023-09-26 12:14:00,60.41,60.41,60.41,60.41,384.0,BYD
+2023-09-26 12:13:00,60.41,60.41,60.41,60.41,117.0,BYD
+2023-09-26 12:12:00,60.47,60.47,60.43,60.43,1802.0,BYD
+2023-09-26 12:11:00,60.435,60.435,60.435,60.435,399.0,BYD
+2023-09-26 12:10:00,60.5,60.5,60.45,60.45,1971.0,BYD
+2023-09-26 12:09:00,60.46,60.49,60.46,60.49,811.0,BYD
+2023-09-26 12:07:00,60.43,60.43,60.43,60.43,500.0,BYD
+2023-09-26 12:06:00,60.41,60.41,60.41,60.41,466.0,BYD
+2023-09-26 12:05:00,60.39,60.39,60.38,60.39,877.0,BYD
+2023-09-26 12:04:00,60.4,60.41,60.39,60.39,1315.0,BYD
+2023-09-26 12:03:00,60.435,60.435,60.435,60.435,119.0,BYD
+2023-09-26 12:02:00,60.44,60.44,60.44,60.44,102.0,BYD
+2023-09-26 12:00:00,60.42,60.44,60.42,60.44,1010.0,BYD
+2023-09-26 11:59:00,60.452,60.452,60.43,60.43,1130.0,BYD
+2023-09-26 11:57:00,60.36,60.39,60.36,60.39,1422.0,BYD
+2023-09-26 11:55:00,60.35,60.35,60.34,60.35,1588.0,BYD
+2023-09-26 11:54:00,60.385,60.385,60.385,60.385,134.0,BYD
+2023-09-26 11:52:00,60.38,60.4,60.38,60.4,483.0,BYD
+2023-09-26 11:51:00,60.39,60.39,60.39,60.39,102.0,BYD
+2023-09-26 11:50:00,60.365,60.37,60.365,60.37,949.0,BYD
+2023-09-26 11:49:00,60.43,60.43,60.37,60.37,8622.0,BYD
+2023-09-26 11:48:00,60.415,60.415,60.415,60.415,232.0,BYD
+2023-09-26 11:47:00,60.37,60.42,60.37,60.415,2461.0,BYD
+2023-09-26 11:46:00,60.39,60.395,60.39,60.39,418.0,BYD
+2023-09-26 11:43:00,60.41,60.43,60.41,60.43,2630.0,BYD
+2023-09-26 11:42:00,60.415,60.415,60.38,60.39,3660.0,BYD
+2023-09-26 11:41:00,60.42,60.42,60.4,60.402,781.0,BYD
+2023-09-26 11:40:00,60.45,60.45,60.45,60.45,130.0,BYD
+2023-09-26 11:39:00,60.425,60.45,60.41,60.44,2110.0,BYD
+2023-09-26 11:38:00,60.42,60.43,60.42,60.43,400.0,BYD
+2023-09-26 11:37:00,60.445,60.445,60.445,60.445,441.0,BYD
+2023-09-26 11:36:00,60.44,60.46,60.44,60.46,1555.0,BYD
+2023-09-26 11:35:00,60.41,60.43,60.41,60.43,570.0,BYD
+2023-09-26 11:34:00,60.435,60.435,60.42,60.42,989.0,BYD
+2023-09-26 11:33:00,60.33,60.41,60.307,60.41,1728.0,BYD
+2023-09-26 11:32:00,60.265,60.33,60.265,60.315,3528.0,BYD
+2023-09-26 11:30:00,60.3,60.3,60.27,60.27,765.0,BYD
+2023-09-26 11:29:00,60.32,60.32,60.31,60.31,781.0,BYD
+2023-09-26 11:28:00,60.33,60.33,60.32,60.32,2588.0,BYD
+2023-09-26 11:27:00,60.34,60.34,60.33,60.33,1092.0,BYD
+2023-09-26 11:26:00,60.355,60.355,60.355,60.355,996.0,BYD
+2023-09-26 11:25:00,60.32,60.35,60.32,60.35,1038.0,BYD
+2023-09-26 11:23:00,60.32,60.32,60.32,60.32,313.0,BYD
+2023-09-26 11:22:00,60.335,60.335,60.335,60.335,293.0,BYD
+2023-09-26 11:21:00,60.34,60.35,60.34,60.35,894.0,BYD
+2023-09-26 11:20:00,60.34,60.37,60.34,60.37,1257.0,BYD
+2023-09-26 11:18:00,60.34,60.34,60.34,60.34,716.0,BYD
+2023-09-26 11:16:00,60.36,60.36,60.36,60.36,590.0,BYD
+2023-09-26 11:15:00,60.385,60.385,60.36,60.36,1820.0,BYD
+2023-09-26 11:14:00,60.32,60.39,60.31,60.39,2646.0,BYD
+2023-09-26 11:13:00,60.33,60.33,60.33,60.33,252.0,BYD
+2023-09-26 11:12:00,60.31,60.33,60.31,60.31,1201.0,BYD
+2023-09-26 11:10:00,60.29,60.29,60.29,60.29,209.0,BYD
+2023-09-26 11:08:00,60.29,60.29,60.28,60.28,1530.0,BYD
+2023-09-26 11:07:00,60.32,60.33,60.305,60.305,1161.0,BYD
+2023-09-26 11:06:00,60.32,60.33,60.29,60.303,1414.0,BYD
+2023-09-26 11:05:00,60.34,60.37,60.33,60.33,2126.0,BYD
+2023-09-26 11:04:00,60.34,60.34,60.34,60.34,1417.0,BYD
+2023-09-26 11:03:00,60.33,60.33,60.33,60.33,971.0,BYD
+2023-09-26 11:02:00,60.31,60.31,60.3,60.3,1364.0,BYD
+2023-09-26 11:00:00,60.34,60.34,60.32,60.32,1485.0,BYD
+2023-09-26 10:59:00,60.28,60.33,60.27,60.33,2567.0,BYD
+2023-09-26 10:58:00,60.27,60.27,60.23,60.25,1849.0,BYD
+2023-09-26 10:57:00,60.32,60.32,60.29,60.29,2405.0,BYD
+2023-09-26 10:56:00,60.285,60.31,60.285,60.31,2701.0,BYD
+2023-09-26 10:55:00,60.29,60.29,60.29,60.29,1744.0,BYD
+2023-09-26 10:53:00,60.31,60.31,60.28,60.31,2181.0,BYD
+2023-09-26 10:52:00,60.325,60.325,60.325,60.325,210.0,BYD
+2023-09-26 10:51:00,60.33,60.33,60.33,60.33,125.0,BYD
+2023-09-26 10:50:00,60.33,60.33,60.33,60.33,783.0,BYD
+2023-09-26 10:49:00,60.3,60.3,60.3,60.3,161.0,BYD
+2023-09-26 10:48:00,60.32,60.33,60.32,60.33,836.0,BYD
+2023-09-26 10:47:00,60.359,60.36,60.345,60.345,1036.0,BYD
+2023-09-26 10:46:00,60.39,60.4,60.38,60.38,1367.0,BYD
+2023-09-26 10:45:00,60.34,60.38,60.34,60.38,1100.0,BYD
+2023-09-26 10:44:00,60.36,60.36,60.36,60.36,118.0,BYD
+2023-09-26 10:43:00,60.4,60.4,60.36,60.36,1265.0,BYD
+2023-09-26 10:41:00,60.42,60.42,60.39,60.39,1070.0,BYD
+2023-09-26 10:40:00,60.36,60.4,60.36,60.4,739.0,BYD
+2023-09-26 10:39:00,60.35,60.35,60.33,60.33,461.0,BYD
+2023-09-26 10:38:00,60.4,60.4,60.35,60.35,1230.0,BYD
+2023-09-26 10:37:00,60.34,60.36,60.33,60.36,1877.0,BYD
+2023-09-26 10:36:00,60.34,60.34,60.33,60.33,609.0,BYD
+2023-09-26 10:35:00,60.4,60.4,60.345,60.345,2200.0,BYD
+2023-09-26 10:34:00,60.43,60.43,60.42,60.42,589.0,BYD
+2023-09-26 10:33:00,60.39,60.4,60.39,60.4,1171.0,BYD
+2023-09-26 10:32:00,60.4,60.4,60.371,60.39,2215.0,BYD
+2023-09-26 10:31:00,60.45,60.46,60.415,60.42,2500.0,BYD
+2023-09-26 10:30:00,60.48,60.48,60.4,60.44,4146.0,BYD
+2023-09-26 10:29:00,60.51,60.51,60.51,60.51,256.0,BYD
+2023-09-26 10:28:00,60.47,60.5,60.47,60.495,1045.0,BYD
+2023-09-26 10:27:00,60.455,60.47,60.455,60.47,751.0,BYD
+2023-09-26 10:26:00,60.44,60.49,60.44,60.47,1093.0,BYD
+2023-09-26 10:25:00,60.43,60.44,60.42,60.44,615.0,BYD
+2023-09-26 10:23:00,60.39,60.39,60.39,60.39,930.0,BYD
+2023-09-26 10:22:00,60.33,60.39,60.33,60.365,1178.0,BYD
+2023-09-26 10:21:00,60.28,60.33,60.28,60.33,1497.0,BYD
+2023-09-26 10:19:00,60.2,60.29,60.2,60.27,1845.0,BYD
+2023-09-26 10:18:00,60.27,60.27,60.2,60.24,1309.0,BYD
+2023-09-26 10:17:00,60.26,60.26,60.26,60.26,426.0,BYD
+2023-09-26 10:16:00,60.25,60.27,60.25,60.27,975.0,BYD
+2023-09-26 10:15:00,60.27,60.31,60.27,60.3,957.0,BYD
+2023-09-26 10:14:00,60.24,60.24,60.24,60.24,121.0,BYD
+2023-09-26 10:13:00,60.32,60.32,60.27,60.27,1030.0,BYD
+2023-09-26 10:12:00,60.39,60.39,60.36,60.36,1086.0,BYD
+2023-09-26 10:11:00,60.41,60.43,60.4,60.4,1759.0,BYD
+2023-09-26 10:10:00,60.4,60.41,60.395,60.4,5110.0,BYD
+2023-09-26 10:09:00,60.41,60.43,60.39,60.4,2071.0,BYD
+2023-09-26 10:07:00,60.4,60.4,60.4,60.4,1937.0,BYD
+2023-09-26 10:06:00,60.45,60.45,60.4,60.4,2866.0,BYD
+2023-09-26 10:05:00,60.43,60.44,60.43,60.44,1051.0,BYD
+2023-09-26 10:02:00,60.4,60.425,60.4,60.425,996.0,BYD
+2023-09-26 10:01:00,60.47,60.47,60.4,60.415,1230.0,BYD
+2023-09-26 10:00:00,60.5,60.5,60.47,60.485,3159.0,BYD
+2023-09-26 09:59:00,60.49,60.545,60.49,60.545,2227.0,BYD
+2023-09-26 09:58:00,60.497,60.51,60.48,60.48,2959.0,BYD
+2023-09-26 09:57:00,60.5,60.5,60.5,60.5,349.0,BYD
+2023-09-26 09:55:00,60.5,60.54,60.5,60.54,433.0,BYD
+2023-09-26 09:54:00,60.5,60.5,60.5,60.5,168.0,BYD
+2023-09-26 09:53:00,60.5,60.5,60.5,60.5,129.0,BYD
+2023-09-26 09:51:00,60.43,60.45,60.4,60.45,1006.0,BYD
+2023-09-26 09:50:00,60.48,60.49,60.47,60.47,472.0,BYD
+2023-09-26 09:49:00,60.64,60.64,60.58,60.58,1415.0,BYD
+2023-09-26 09:48:00,60.552,60.57,60.535,60.57,743.0,BYD
+2023-09-26 09:46:00,60.56,60.56,60.56,60.56,301.0,BYD
+2023-09-26 09:45:00,60.55,60.55,60.54,60.54,630.0,BYD
+2023-09-26 09:44:00,60.55,60.6,60.51,60.51,4648.0,BYD
+2023-09-26 09:43:00,60.42,60.545,60.42,60.54,1194.0,BYD
+2023-09-26 09:42:00,60.535,60.535,60.46,60.52,2076.0,BYD
+2023-09-26 09:41:00,60.565,60.565,60.53,60.53,444.0,BYD
+2023-09-26 09:40:00,60.587,60.587,60.55,60.55,422.0,BYD
+2023-09-26 09:39:00,60.57,60.57,60.57,60.57,134.0,BYD
+2023-09-26 09:38:00,60.5,60.553,60.5,60.553,359.0,BYD
+2023-09-26 09:37:00,60.53,60.59,60.52,60.59,329.0,BYD
+2023-09-26 09:36:00,60.63,60.63,60.52,60.52,3791.0,BYD
+2023-09-26 09:34:00,60.68,60.68,60.56,60.65,342.0,BYD
+2023-09-26 09:33:00,60.67,60.67,60.67,60.67,201.0,BYD
+2023-09-26 09:32:00,60.71,60.71,60.545,60.67,645.0,BYD
+2023-09-26 09:31:00,60.275,60.71,60.275,60.535,3611.0,BYD
+2023-09-26 09:30:00,60.11,60.44,60.11,60.23,2557.0,BYD
+2023-09-26 09:02:00,60.0,60.0,60.0,60.0,5.0,BYD
+2023-09-26 08:51:00,60.41,60.41,60.41,60.41,1.0,BYD
+2023-09-26 08:01:00,60.42,60.42,60.41,60.41,18.0,BYD
+2023-09-25 19:00:00,60.41,60.41,60.41,60.41,70920.0,BYD
+2023-09-25 18:30:00,60.41,60.41,60.41,60.41,70920.0,BYD
+2023-09-25 16:10:00,60.41,60.41,60.41,60.41,70920.0,BYD
+2023-09-25 16:09:00,59.58,59.58,59.58,59.58,1.0,BYD
+2023-09-25 16:07:00,60.5,60.5,60.5,60.5,5.0,BYD
+2023-09-25 16:04:00,60.4,60.4,60.4,60.4,1.0,BYD
+2023-09-25 16:01:00,60.41,60.41,60.41,60.41,835.0,BYD
+2023-09-25 16:00:00,60.42,60.42,60.41,60.41,156987.0,BYD
+2023-09-25 15:59:00,60.42,60.439,60.4,60.42,26566.0,BYD
+2023-09-25 15:58:00,60.4,60.43,60.4,60.415,14474.0,BYD
+2023-09-25 15:57:00,60.36,60.4,60.35,60.4,14324.0,BYD
+2023-09-25 15:56:00,60.29,60.35,60.275,60.35,9564.0,BYD
+2023-09-25 15:55:00,60.23,60.29,60.18,60.29,21170.0,BYD
+2023-09-25 15:54:00,60.255,60.27,60.22,60.23,11829.0,BYD
+2023-09-25 15:53:00,60.27,60.27,60.24,60.26,12934.0,BYD
+2023-09-25 15:52:00,60.3,60.325,60.27,60.27,12313.0,BYD
+2023-09-25 15:51:00,60.39,60.4,60.31,60.31,9338.0,BYD
+2023-09-25 15:50:00,60.34,60.4,60.32,60.39,11059.0,BYD
+2023-09-25 15:49:00,60.315,60.34,60.3,60.34,9194.0,BYD
+2023-09-25 15:48:00,60.29,60.32,60.29,60.3,9096.0,BYD
+2023-09-25 15:47:00,60.29,60.3,60.28,60.28,5080.0,BYD
+2023-09-25 15:46:00,60.27,60.33,60.25,60.31,10987.0,BYD
+2023-09-25 15:45:00,60.29,60.29,60.27,60.27,5426.0,BYD
+2023-09-25 15:44:00,60.26,60.285,60.26,60.27,4316.0,BYD
+2023-09-25 15:43:00,60.26,60.26,60.23,60.26,5800.0,BYD
+2023-09-25 15:42:00,60.31,60.31,60.28,60.28,2883.0,BYD
+2023-09-25 15:41:00,60.32,60.335,60.31,60.31,3422.0,BYD
+2023-09-25 15:40:00,60.37,60.38,60.34,60.34,4614.0,BYD
+2023-09-25 15:39:00,60.34,60.37,60.33,60.37,3904.0,BYD
+2023-09-25 15:38:00,60.33,60.355,60.33,60.335,4626.0,BYD
+2023-09-25 15:37:00,60.34,60.34,60.32,60.32,3113.0,BYD
+2023-09-25 15:36:00,60.33,60.355,60.32,60.345,5418.0,BYD
+2023-09-25 15:35:00,60.32,60.32,60.32,60.32,1495.0,BYD
+2023-09-25 15:34:00,60.385,60.385,60.34,60.34,3181.0,BYD
+2023-09-25 15:33:00,60.39,60.39,60.365,60.38,4539.0,BYD
+2023-09-25 15:32:00,60.37,60.39,60.37,60.39,4423.0,BYD
+2023-09-25 15:31:00,60.39,60.39,60.38,60.385,2658.0,BYD
+2023-09-25 15:30:00,60.39,60.39,60.34,60.36,2603.0,BYD
+2023-09-25 15:29:00,60.31,60.355,60.3,60.355,3162.0,BYD
+2023-09-25 15:28:00,60.36,60.36,60.3,60.3,3392.0,BYD
+2023-09-25 15:27:00,60.33,60.35,60.32,60.35,3022.0,BYD
+2023-09-25 15:26:00,60.33,60.34,60.32,60.335,4445.0,BYD
+2023-09-25 15:25:00,60.32,60.33,60.32,60.32,1304.0,BYD
+2023-09-25 15:24:00,60.36,60.36,60.33,60.33,839.0,BYD
+2023-09-25 15:23:00,60.425,60.425,60.38,60.38,1923.0,BYD
+2023-09-25 15:22:00,60.425,60.425,60.425,60.425,356.0,BYD
+2023-09-25 15:21:00,60.41,60.43,60.41,60.42,1838.0,BYD
+2023-09-25 15:20:00,60.435,60.435,60.42,60.425,970.0,BYD
+2023-09-25 15:19:00,60.41,60.45,60.41,60.43,2780.0,BYD
+2023-09-25 15:18:00,60.41,60.41,60.4,60.4,1099.0,BYD
+2023-09-25 15:17:00,60.467,60.467,60.42,60.42,3197.0,BYD
+2023-09-25 15:16:00,60.37,60.455,60.37,60.455,2098.0,BYD
+2023-09-25 15:15:00,60.34,60.37,60.34,60.37,1629.0,BYD
+2023-09-25 15:14:00,60.32,60.36,60.32,60.355,2133.0,BYD
+2023-09-25 15:13:00,60.31,60.31,60.31,60.31,401.0,BYD
+2023-09-25 15:12:00,60.33,60.33,60.31,60.31,1418.0,BYD
+2023-09-25 15:11:00,60.34,60.34,60.34,60.34,468.0,BYD
+2023-09-25 15:10:00,60.29,60.32,60.29,60.32,3111.0,BYD
+2023-09-25 15:09:00,60.29,60.29,60.28,60.28,672.0,BYD
+2023-09-25 15:08:00,60.31,60.31,60.29,60.29,975.0,BYD
+2023-09-25 15:07:00,60.32,60.325,60.32,60.325,943.0,BYD
+2023-09-25 15:06:00,60.355,60.355,60.32,60.35,1085.0,BYD
+2023-09-25 15:05:00,60.36,60.36,60.36,60.36,626.0,BYD
+2023-09-25 15:04:00,60.37,60.37,60.36,60.36,770.0,BYD
+2023-09-25 15:03:00,60.415,60.415,60.37,60.37,977.0,BYD
+2023-09-25 15:01:00,60.45,60.47,60.44,60.445,3332.0,BYD
+2023-09-25 15:00:00,60.455,60.455,60.44,60.44,1365.0,BYD
+2023-09-25 14:59:00,60.46,60.46,60.455,60.455,556.0,BYD
+2023-09-25 14:58:00,60.455,60.46,60.455,60.46,485.0,BYD
+2023-09-25 14:57:00,60.47,60.47,60.44,60.46,2397.0,BYD
+2023-09-25 14:56:00,60.48,60.48,60.48,60.48,637.0,BYD
+2023-09-25 14:55:00,60.5,60.505,60.49,60.49,1463.0,BYD
+2023-09-25 14:54:00,60.5,60.5,60.5,60.5,1422.0,BYD
+2023-09-25 14:53:00,60.46,60.495,60.46,60.495,2125.0,BYD
+2023-09-25 14:52:00,60.47,60.47,60.47,60.47,677.0,BYD
+2023-09-25 14:51:00,60.486,60.486,60.486,60.486,642.0,BYD
+2023-09-25 14:50:00,60.48,60.48,60.48,60.48,296.0,BYD
+2023-09-25 14:49:00,60.52,60.52,60.485,60.485,933.0,BYD
+2023-09-25 14:48:00,60.5,60.51,60.5,60.51,1312.0,BYD
+2023-09-25 14:47:00,60.5,60.5,60.485,60.485,1518.0,BYD
+2023-09-25 14:46:00,60.49,60.51,60.49,60.51,568.0,BYD
+2023-09-25 14:45:00,60.475,60.5,60.475,60.5,1741.0,BYD
+2023-09-25 14:44:00,60.48,60.485,60.48,60.485,510.0,BYD
+2023-09-25 14:43:00,60.5,60.5,60.495,60.495,551.0,BYD
+2023-09-25 14:42:00,60.51,60.54,60.51,60.51,1352.0,BYD
+2023-09-25 14:41:00,60.55,60.55,60.52,60.525,1263.0,BYD
+2023-09-25 14:40:00,60.52,60.54,60.5,60.54,1647.0,BYD
+2023-09-25 14:39:00,60.51,60.51,60.51,60.51,489.0,BYD
+2023-09-25 14:38:00,60.53,60.53,60.53,60.53,879.0,BYD
+2023-09-25 14:37:00,60.545,60.545,60.545,60.545,367.0,BYD
+2023-09-25 14:36:00,60.56,60.58,60.56,60.56,1757.0,BYD
+2023-09-25 14:35:00,60.53,60.53,60.53,60.53,803.0,BYD
+2023-09-25 14:34:00,60.515,60.53,60.515,60.53,252.0,BYD
+2023-09-25 14:33:00,60.5,60.5,60.5,60.5,221.0,BYD
+2023-09-25 14:32:00,60.48,60.525,60.48,60.52,1662.0,BYD
+2023-09-25 14:31:00,60.5,60.5,60.5,60.5,130.0,BYD
+2023-09-25 14:30:00,60.55,60.55,60.5,60.5,1641.0,BYD
+2023-09-25 14:28:00,60.585,60.585,60.585,60.585,223.0,BYD
+2023-09-25 14:27:00,60.59,60.59,60.58,60.59,1361.0,BYD
+2023-09-25 14:25:00,60.57,60.57,60.57,60.57,338.0,BYD
+2023-09-25 14:24:00,60.56,60.56,60.56,60.56,550.0,BYD
+2023-09-25 14:23:00,60.57,60.58,60.56,60.58,1655.0,BYD
+2023-09-25 14:22:00,60.575,60.58,60.57,60.58,515.0,BYD
+2023-09-25 14:21:00,60.6,60.61,60.53,60.57,8309.0,BYD
+2023-09-25 14:20:00,60.61,60.61,60.605,60.605,396.0,BYD
+2023-09-25 14:19:00,60.61,60.61,60.6,60.605,2249.0,BYD
+2023-09-25 14:18:00,60.61,60.61,60.6,60.6,1270.0,BYD
+2023-09-25 14:17:00,60.62,60.62,60.6,60.6,1811.0,BYD
+2023-09-25 14:16:00,60.6,60.63,60.585,60.63,10940.0,BYD
+2023-09-25 14:15:00,60.6,60.6,60.58,60.59,5079.0,BYD
+2023-09-25 14:14:00,60.6,60.605,60.6,60.605,843.0,BYD
+2023-09-25 14:12:00,60.62,60.625,60.6,60.6,2919.0,BYD
+2023-09-25 14:11:00,60.64,60.64,60.62,60.62,453.0,BYD
+2023-09-25 14:10:00,60.61,60.61,60.61,60.61,172.0,BYD
+2023-09-25 14:08:00,60.66,60.66,60.66,60.66,781.0,BYD
+2023-09-25 14:07:00,60.68,60.68,60.665,60.67,748.0,BYD
+2023-09-25 14:06:00,60.71,60.71,60.695,60.695,944.0,BYD
+2023-09-25 14:05:00,60.73,60.73,60.73,60.73,273.0,BYD
+2023-09-25 14:03:00,60.73,60.73,60.71,60.72,1486.0,BYD
+2023-09-25 14:02:00,60.76,60.76,60.745,60.745,878.0,BYD
+2023-09-25 14:01:00,60.72,60.72,60.72,60.72,499.0,BYD
+2023-09-25 14:00:00,60.705,60.705,60.705,60.705,270.0,BYD
+2023-09-25 13:59:00,60.7,60.7,60.7,60.7,352.0,BYD
+2023-09-25 13:58:00,60.69,60.69,60.685,60.685,1066.0,BYD
+2023-09-25 13:57:00,60.7,60.7,60.69,60.69,616.0,BYD
+2023-09-25 13:56:00,60.67,60.71,60.67,60.71,1249.0,BYD
+2023-09-25 13:55:00,60.66,60.66,60.66,60.66,212.0,BYD
+2023-09-25 13:54:00,60.665,60.665,60.665,60.665,263.0,BYD
+2023-09-25 13:53:00,60.69,60.69,60.67,60.67,2028.0,BYD
+2023-09-25 13:52:00,60.68,60.7,60.68,60.7,756.0,BYD
+2023-09-25 13:51:00,60.6,60.66,60.6,60.66,2110.0,BYD
+2023-09-25 13:50:00,60.62,60.62,60.6,60.61,1288.0,BYD
+2023-09-25 13:49:00,60.62,60.63,60.61,60.63,1498.0,BYD
+2023-09-25 13:48:00,60.595,60.62,60.595,60.616,2437.0,BYD
+2023-09-25 13:47:00,60.6,60.605,60.595,60.595,7878.0,BYD
+2023-09-25 13:45:00,60.61,60.62,60.61,60.62,908.0,BYD
+2023-09-25 13:44:00,60.6,60.61,60.6,60.605,2413.0,BYD
+2023-09-25 13:43:00,60.605,60.605,60.6,60.6,684.0,BYD
+2023-09-25 13:42:00,60.6,60.605,60.6,60.605,367.0,BYD
+2023-09-25 13:41:00,60.6,60.605,60.6,60.605,1971.0,BYD
+2023-09-25 13:40:00,60.62,60.62,60.62,60.62,790.0,BYD
+2023-09-25 13:38:00,60.65,60.65,60.63,60.63,379.0,BYD
+2023-09-25 13:37:00,60.63,60.649,60.62,60.62,1218.0,BYD
+2023-09-25 13:36:00,60.59,60.6,60.59,60.6,2090.0,BYD
+2023-09-25 13:35:00,60.63,60.63,60.61,60.61,915.0,BYD
+2023-09-25 13:34:00,60.63,60.64,60.63,60.63,936.0,BYD
+2023-09-25 13:33:00,60.63,60.64,60.61,60.61,1028.0,BYD
+2023-09-25 13:32:00,60.61,60.62,60.61,60.62,1652.0,BYD
+2023-09-25 13:30:00,60.64,60.64,60.64,60.64,950.0,BYD
+2023-09-25 13:29:00,60.64,60.65,60.64,60.65,563.0,BYD
+2023-09-25 13:28:00,60.61,60.61,60.61,60.61,629.0,BYD
+2023-09-25 13:27:00,60.65,60.651,60.65,60.651,389.0,BYD
+2023-09-25 13:26:00,60.64,60.64,60.625,60.64,1093.0,BYD
+2023-09-25 13:25:00,60.7,60.7,60.7,60.7,1079.0,BYD
+2023-09-25 13:24:00,60.72,60.72,60.72,60.72,116.0,BYD
+2023-09-25 13:23:00,60.72,60.73,60.72,60.73,1055.0,BYD
+2023-09-25 13:22:00,60.71,60.71,60.7,60.7,1575.0,BYD
+2023-09-25 13:21:00,60.755,60.755,60.74,60.74,1209.0,BYD
+2023-09-25 13:20:00,60.76,60.76,60.74,60.75,1675.0,BYD
+2023-09-25 13:19:00,60.75,60.76,60.74,60.76,1574.0,BYD
+2023-09-25 13:18:00,60.73,60.73,60.73,60.73,306.0,BYD
+2023-09-25 13:17:00,60.69,60.69,60.69,60.69,350.0,BYD
+2023-09-25 13:15:00,60.71,60.71,60.68,60.7,1257.0,BYD
+2023-09-25 13:14:00,60.72,60.72,60.72,60.72,645.0,BYD
+2023-09-25 13:13:00,60.72,60.735,60.72,60.73,1455.0,BYD
+2023-09-25 13:12:00,60.71,60.715,60.7,60.715,687.0,BYD
+2023-09-25 13:11:00,60.7,60.7,60.7,60.7,136.0,BYD
+2023-09-25 13:10:00,60.75,60.75,60.74,60.74,2382.0,BYD
+2023-09-25 13:09:00,60.75,60.77,60.75,60.77,1265.0,BYD
+2023-09-25 13:08:00,60.73,60.74,60.73,60.73,7080.0,BYD
+2023-09-25 13:07:00,60.72,60.735,60.72,60.735,252.0,BYD
+2023-09-25 13:06:00,60.67,60.69,60.67,60.69,1024.0,BYD
+2023-09-25 13:05:00,60.67,60.68,60.67,60.68,469.0,BYD
+2023-09-25 13:03:00,60.7,60.7,60.68,60.68,1053.0,BYD
+2023-09-25 13:02:00,60.7,60.7,60.7,60.7,512.0,BYD
+2023-09-25 13:00:00,60.732,60.732,60.71,60.71,968.0,BYD
+2023-09-25 12:59:00,60.72,60.73,60.72,60.73,830.0,BYD
+2023-09-25 12:58:00,60.69,60.69,60.69,60.69,355.0,BYD
+2023-09-25 12:57:00,60.71,60.72,60.71,60.72,834.0,BYD
+2023-09-25 12:56:00,60.72,60.72,60.72,60.72,683.0,BYD
+2023-09-25 12:54:00,60.69,60.72,60.69,60.72,723.0,BYD
+2023-09-25 12:53:00,60.67,60.68,60.67,60.68,640.0,BYD
+2023-09-25 12:52:00,60.67,60.68,60.67,60.67,961.0,BYD
+2023-09-25 12:51:00,60.71,60.72,60.71,60.72,755.0,BYD
+2023-09-25 12:50:00,60.77,60.77,60.72,60.72,1709.0,BYD
+2023-09-25 12:49:00,60.78,60.78,60.78,60.78,865.0,BYD
+2023-09-25 12:48:00,60.8,60.8,60.765,60.77,3126.0,BYD
+2023-09-25 12:46:00,60.818,60.818,60.81,60.81,281.0,BYD
+2023-09-25 12:45:00,60.79,60.8,60.79,60.8,765.0,BYD
+2023-09-25 12:44:00,60.78,60.785,60.78,60.785,994.0,BYD
+2023-09-25 12:42:00,60.81,60.81,60.79,60.79,680.0,BYD
+2023-09-25 12:40:00,60.755,60.8,60.755,60.8,1268.0,BYD
+2023-09-25 12:39:00,60.77,60.77,60.76,60.76,1758.0,BYD
+2023-09-25 12:37:00,60.785,60.785,60.785,60.785,156.0,BYD
+2023-09-25 12:36:00,60.77,60.77,60.77,60.77,379.0,BYD
+2023-09-25 12:35:00,60.755,60.755,60.755,60.755,166.0,BYD
+2023-09-25 12:34:00,60.74,60.76,60.74,60.76,1129.0,BYD
+2023-09-25 12:33:00,60.75,60.75,60.74,60.745,1642.0,BYD
+2023-09-25 12:32:00,60.773,60.773,60.75,60.75,766.0,BYD
+2023-09-25 12:31:00,60.78,60.78,60.76,60.765,1708.0,BYD
+2023-09-25 12:30:00,60.795,60.795,60.795,60.795,242.0,BYD
+2023-09-25 12:29:00,60.78,60.8,60.78,60.8,831.0,BYD
+2023-09-25 12:28:00,60.75,60.82,60.75,60.795,865.0,BYD
+2023-09-25 12:27:00,60.77,60.77,60.77,60.77,224.0,BYD
+2023-09-25 12:24:00,60.75,60.75,60.75,60.75,812.0,BYD
+2023-09-25 12:23:00,60.73,60.74,60.71,60.71,1362.0,BYD
+2023-09-25 12:22:00,60.71,60.72,60.71,60.72,377.0,BYD
+2023-09-25 12:21:00,60.695,60.705,60.68,60.705,998.0,BYD
+2023-09-25 12:20:00,60.71,60.71,60.71,60.71,170.0,BYD
+2023-09-25 12:19:00,60.7,60.7,60.69,60.69,1848.0,BYD
+2023-09-25 12:18:00,60.72,60.72,60.715,60.715,347.0,BYD
+2023-09-25 12:17:00,60.7,60.7,60.7,60.7,653.0,BYD
+2023-09-25 12:16:00,60.67,60.71,60.67,60.71,790.0,BYD
+2023-09-25 12:15:00,60.64,60.64,60.64,60.64,1090.0,BYD
+2023-09-25 12:14:00,60.655,60.655,60.645,60.645,753.0,BYD
+2023-09-25 12:13:00,60.655,60.655,60.655,60.655,198.0,BYD
+2023-09-25 12:12:00,60.655,60.655,60.655,60.655,127.0,BYD
+2023-09-25 12:11:00,60.675,60.675,60.65,60.65,1232.0,BYD
+2023-09-25 12:10:00,60.67,60.67,60.67,60.67,458.0,BYD
+2023-09-25 12:09:00,60.65,60.65,60.65,60.65,186.0,BYD
+2023-09-25 12:08:00,60.655,60.655,60.655,60.655,405.0,BYD
+2023-09-25 12:06:00,60.68,60.68,60.68,60.68,224.0,BYD
+2023-09-25 12:04:00,60.68,60.68,60.67,60.67,1211.0,BYD
+2023-09-25 12:03:00,60.72,60.72,60.72,60.72,240.0,BYD
+2023-09-25 12:02:00,60.68,60.71,60.67,60.71,919.0,BYD
+2023-09-25 12:01:00,60.59,60.67,60.59,60.66,2635.0,BYD
+2023-09-25 12:00:00,60.67,60.67,60.58,60.585,2718.0,BYD
+2023-09-25 11:59:00,60.66,60.69,60.66,60.67,1180.0,BYD
+2023-09-25 11:57:00,60.695,60.695,60.67,60.68,1943.0,BYD
+2023-09-25 11:55:00,60.695,60.71,60.69,60.69,391.0,BYD
+2023-09-25 11:53:00,60.72,60.72,60.69,60.69,1802.0,BYD
+2023-09-25 11:52:00,60.71,60.71,60.71,60.71,473.0,BYD
+2023-09-25 11:51:00,60.7,60.7,60.7,60.7,217.0,BYD
+2023-09-25 11:49:00,60.64,60.64,60.64,60.64,474.0,BYD
+2023-09-25 11:48:00,60.66,60.66,60.65,60.65,710.0,BYD
+2023-09-25 11:46:00,60.63,60.63,60.63,60.63,590.0,BYD
+2023-09-25 11:45:00,60.665,60.665,60.665,60.665,207.0,BYD
+2023-09-25 11:44:00,60.6,60.63,60.6,60.63,2209.0,BYD
+2023-09-25 11:43:00,60.61,60.63,60.61,60.62,1600.0,BYD
+2023-09-25 11:42:00,60.6,60.6,60.6,60.6,265.0,BYD
+2023-09-25 11:41:00,60.58,60.59,60.57,60.59,1430.0,BYD
+2023-09-25 11:38:00,60.595,60.595,60.57,60.58,717.0,BYD
+2023-09-25 11:37:00,60.64,60.64,60.61,60.61,2025.0,BYD
+2023-09-25 11:36:00,60.66,60.66,60.66,60.66,479.0,BYD
+2023-09-25 11:35:00,60.645,60.645,60.645,60.645,519.0,BYD
+2023-09-25 11:34:00,60.645,60.645,60.645,60.645,147.0,BYD
+2023-09-25 11:32:00,60.61,60.655,60.61,60.655,2395.0,BYD
+2023-09-25 11:31:00,60.62,60.63,60.62,60.62,945.0,BYD
+2023-09-25 11:30:00,60.615,60.62,60.61,60.62,1051.0,BYD
+2023-09-25 11:29:00,60.63,60.63,60.615,60.615,1600.0,BYD
+2023-09-25 11:28:00,60.63,60.64,60.63,60.63,1075.0,BYD
+2023-09-25 11:27:00,60.63,60.63,60.63,60.63,225.0,BYD
+2023-09-25 11:26:00,60.66,60.67,60.625,60.625,3254.0,BYD
+2023-09-25 11:25:00,60.625,60.64,60.625,60.636,2012.0,BYD
+2023-09-25 11:24:00,60.625,60.625,60.62,60.625,598.0,BYD
+2023-09-25 11:23:00,60.612,60.64,60.612,60.625,604.0,BYD
+2023-09-25 11:22:00,60.61,60.625,60.61,60.625,1587.0,BYD
+2023-09-25 11:21:00,60.595,60.595,60.595,60.595,310.0,BYD
+2023-09-25 11:20:00,60.63,60.64,60.6,60.605,1828.0,BYD
+2023-09-25 11:19:00,60.645,60.645,60.645,60.645,994.0,BYD
+2023-09-25 11:18:00,60.645,60.66,60.645,60.65,990.0,BYD
+2023-09-25 11:17:00,60.61,60.635,60.61,60.63,1330.0,BYD
+2023-09-25 11:16:00,60.6,60.61,60.59,60.61,4134.0,BYD
+2023-09-25 11:14:00,60.555,60.555,60.555,60.555,223.0,BYD
+2023-09-25 11:13:00,60.559,60.559,60.559,60.559,241.0,BYD
+2023-09-25 11:12:00,60.55,60.55,60.55,60.55,171.0,BYD
+2023-09-25 11:11:00,60.55,60.56,60.55,60.555,677.0,BYD
+2023-09-25 11:10:00,60.54,60.54,60.54,60.54,1030.0,BYD
+2023-09-25 11:09:00,60.58,60.615,60.56,60.57,3575.0,BYD
+2023-09-25 11:08:00,60.56,60.56,60.56,60.56,256.0,BYD
+2023-09-25 11:06:00,60.55,60.56,60.55,60.56,896.0,BYD
+2023-09-25 11:05:00,60.56,60.575,60.56,60.575,1145.0,BYD
+2023-09-25 11:03:00,60.51,60.545,60.51,60.545,1036.0,BYD
+2023-09-25 11:02:00,60.47,60.49,60.45,60.48,2341.0,BYD
+2023-09-25 11:01:00,60.5,60.5,60.48,60.48,605.0,BYD
+2023-09-25 11:00:00,60.525,60.525,60.525,60.525,500.0,BYD
+2023-09-25 10:59:00,60.51,60.543,60.51,60.544,1172.0,BYD
+2023-09-25 10:58:00,60.49,60.49,60.49,60.49,1735.0,BYD
+2023-09-25 10:57:00,60.47,60.5,60.47,60.5,1343.0,BYD
+2023-09-25 10:56:00,60.49,60.49,60.49,60.49,420.0,BYD
+2023-09-25 10:55:00,60.557,60.57,60.49,60.49,1314.0,BYD
+2023-09-25 10:54:00,60.55,60.56,60.54,60.55,3990.0,BYD
+2023-09-25 10:53:00,60.55,60.55,60.55,60.55,946.0,BYD
+2023-09-25 10:52:00,60.55,60.55,60.55,60.55,508.0,BYD
+2023-09-25 10:51:00,60.58,60.58,60.57,60.57,562.0,BYD
+2023-09-25 10:50:00,60.62,60.62,60.6,60.6,750.0,BYD
+2023-09-25 10:49:00,60.65,60.65,60.62,60.62,1515.0,BYD
+2023-09-25 10:48:00,60.61,60.66,60.61,60.65,2583.0,BYD
+2023-09-25 10:47:00,60.59,60.6,60.59,60.59,1062.0,BYD
+2023-09-25 10:46:00,60.57,60.59,60.57,60.59,933.0,BYD
+2023-09-25 10:45:00,60.554,60.59,60.554,60.58,1491.0,BYD
+2023-09-25 10:44:00,60.57,60.57,60.57,60.57,115.0,BYD
+2023-09-25 10:43:00,60.57,60.57,60.55,60.56,2153.0,BYD
+2023-09-25 10:41:00,60.61,60.61,60.58,60.58,865.0,BYD
+2023-09-25 10:40:00,60.62,60.62,60.62,60.62,455.0,BYD
+2023-09-25 10:39:00,60.61,60.615,60.61,60.615,1158.0,BYD
+2023-09-25 10:38:00,60.67,60.67,60.62,60.62,4974.0,BYD
+2023-09-25 10:37:00,60.69,60.7,60.68,60.68,890.0,BYD
+2023-09-25 10:35:00,60.67,60.69,60.67,60.68,647.0,BYD
+2023-09-25 10:34:00,60.61,60.67,60.61,60.67,2054.0,BYD
+2023-09-25 10:33:00,60.635,60.635,60.6,60.61,1249.0,BYD
+2023-09-25 10:32:00,60.62,60.63,60.615,60.63,1535.0,BYD
+2023-09-25 10:31:00,60.61,60.61,60.56,60.61,4195.0,BYD
+2023-09-25 10:30:00,60.62,60.645,60.615,60.62,3064.0,BYD
+2023-09-25 10:29:00,60.6,60.62,60.599,60.605,1289.0,BYD
+2023-09-25 10:28:00,60.58,60.62,60.58,60.61,1847.0,BYD
+2023-09-25 10:27:00,60.59,60.59,60.57,60.57,686.0,BYD
+2023-09-25 10:26:00,60.58,60.605,60.58,60.6,2323.0,BYD
+2023-09-25 10:25:00,60.55,60.57,60.55,60.57,1985.0,BYD
+2023-09-25 10:24:00,60.565,60.58,60.565,60.57,667.0,BYD
+2023-09-25 10:23:00,60.59,60.59,60.55,60.55,2002.0,BYD
+2023-09-25 10:22:00,60.625,60.625,60.625,60.625,231.0,BYD
+2023-09-25 10:21:00,60.61,60.64,60.61,60.62,2120.0,BYD
+2023-09-25 10:20:00,60.58,60.605,60.56,60.605,1036.0,BYD
+2023-09-25 10:19:00,60.54,60.6,60.54,60.55,6069.0,BYD
+2023-09-25 10:18:00,60.61,60.62,60.55,60.55,3546.0,BYD
+2023-09-25 10:17:00,60.65,60.65,60.63,60.63,6857.0,BYD
+2023-09-25 10:15:00,60.59,60.63,60.59,60.6,1584.0,BYD
+2023-09-25 10:14:00,60.6,60.6,60.6,60.6,221.0,BYD
+2023-09-25 10:13:00,60.6,60.6,60.6,60.6,742.0,BYD
+2023-09-25 10:12:00,60.67,60.71,60.61,60.61,4538.0,BYD
+2023-09-25 10:11:00,60.63,60.635,60.63,60.635,800.0,BYD
+2023-09-25 10:10:00,60.605,60.605,60.605,60.605,140.0,BYD
+2023-09-25 10:09:00,60.61,60.61,60.61,60.61,126.0,BYD
+2023-09-25 10:08:00,60.6,60.64,60.59,60.64,1846.0,BYD
+2023-09-25 10:07:00,60.48,60.6,60.48,60.57,15780.0,BYD
+2023-09-25 10:06:00,60.605,60.605,60.47,60.47,1482.0,BYD
+2023-09-25 10:05:00,60.57,60.63,60.57,60.605,762.0,BYD
+2023-09-25 10:04:00,60.62,60.625,60.62,60.625,893.0,BYD
+2023-09-25 10:02:00,60.7,60.735,60.64,60.68,10171.0,BYD
+2023-09-25 10:01:00,60.93,60.93,60.75,60.75,2103.0,BYD
+2023-09-25 10:00:00,60.95,60.95,60.94,60.94,1034.0,BYD
+2023-09-25 09:58:00,60.96,60.96,60.935,60.935,770.0,BYD
+2023-09-25 09:56:00,60.9,60.94,60.88,60.92,1550.0,BYD
+2023-09-25 09:55:00,60.92,60.95,60.87,60.92,6674.0,BYD
+2023-09-25 09:54:00,60.98,60.98,60.94,60.98,1058.0,BYD
+2023-09-25 09:52:00,60.99,61.01,60.94,60.94,813.0,BYD
+2023-09-25 09:51:00,60.97,60.97,60.95,60.95,808.0,BYD
+2023-09-25 09:50:00,60.85,60.85,60.83,60.83,816.0,BYD
+2023-09-25 09:49:00,60.82,60.82,60.78,60.8,1196.0,BYD
+2023-09-25 09:48:00,60.85,60.85,60.78,60.78,495.0,BYD
+2023-09-25 09:47:00,60.89,60.9,60.87,60.87,1169.0,BYD
+2023-09-25 09:46:00,60.89,60.935,60.85,60.88,2668.0,BYD
+2023-09-25 09:45:00,60.81,60.81,60.81,60.81,1002.0,BYD
+2023-09-25 09:44:00,60.97,60.97,60.8,60.8,7724.0,BYD
+2023-09-25 09:43:00,60.99,60.99,60.94,60.94,1022.0,BYD
+2023-09-25 09:42:00,60.91,60.92,60.87,60.905,740.0,BYD
+2023-09-25 09:41:00,60.8,60.87,60.79,60.87,1944.0,BYD
+2023-09-25 09:40:00,60.84,60.856,60.8,60.8,465.0,BYD
+2023-09-25 09:39:00,60.73,60.73,60.73,60.73,413.0,BYD
+2023-09-25 09:38:00,60.61,60.71,60.61,60.71,4386.0,BYD
+2023-09-25 09:37:00,60.68,60.83,60.68,60.82,1584.0,BYD
+2023-09-25 09:36:00,60.8,60.8,60.71,60.71,1544.0,BYD
+2023-09-25 09:31:00,60.385,60.58,60.385,60.55,876.0,BYD
+2023-09-25 09:30:00,60.28,60.54,60.0,60.38,4698.0,BYD
+2023-09-25 08:21:00,60.55,60.55,60.55,60.55,350.0,BYD
+2023-09-25 08:00:00,60.55,60.55,60.55,60.55,36.0,BYD
+2023-09-25 07:48:00,60.55,60.55,60.55,60.55,50.0,BYD
+2023-09-25 07:34:00,60.55,60.55,60.55,60.55,100.0,BYD
+2023-09-25 07:00:00,60.57,60.57,60.57,60.57,100.0,BYD
+2023-09-22 19:00:00,60.79,60.79,60.79,60.79,94639.0,BYD
+2023-09-22 18:30:00,60.79,60.79,60.79,60.79,94639.0,BYD
+2023-09-22 17:44:00,60.74,60.79,60.74,60.79,388.0,BYD
+2023-09-22 17:36:00,60.74,60.74,60.74,60.74,200.0,BYD
+2023-09-22 17:35:00,60.8,60.8,60.79,60.79,2.0,BYD
+2023-09-22 16:38:00,60.79,60.79,60.79,60.79,11726.0,BYD
+2023-09-22 16:16:00,60.79,60.79,60.79,60.79,214.0,BYD
+2023-09-22 16:10:00,60.79,60.79,60.79,60.79,94639.0,BYD
+2023-09-22 16:04:00,60.79,60.79,60.79,60.79,148.0,BYD
+2023-09-22 16:03:00,60.79,60.79,60.79,60.79,1.0,BYD
+2023-09-22 16:00:00,60.78,60.8,60.78,60.79,196302.0,BYD
+2023-09-22 15:59:00,60.79,60.8,60.74,60.78,21216.0,BYD
+2023-09-22 15:58:00,60.78,60.805,60.77,60.785,12827.0,BYD
+2023-09-22 15:57:00,60.8,60.81,60.77,60.785,13912.0,BYD
+2023-09-22 15:56:00,60.79,60.83,60.78,60.795,17498.0,BYD
+2023-09-22 15:55:00,60.855,60.885,60.82,60.82,14889.0,BYD
+2023-09-22 15:54:00,60.875,60.88,60.84,60.84,5341.0,BYD
+2023-09-22 15:53:00,60.86,60.9,60.86,60.875,5684.0,BYD
+2023-09-22 15:52:00,60.855,60.87,60.85,60.865,3859.0,BYD
+2023-09-22 15:51:00,60.89,60.905,60.84,60.85,6829.0,BYD
+2023-09-22 15:50:00,61.01,61.01,60.905,60.905,5811.0,BYD
+2023-09-22 15:49:00,60.94,60.99,60.935,60.98,7119.0,BYD
+2023-09-22 15:48:00,60.925,60.95,60.925,60.93,2527.0,BYD
+2023-09-22 15:47:00,60.98,60.98,60.92,60.92,5478.0,BYD
+2023-09-22 15:46:00,61.03,61.04,60.99,60.99,5087.0,BYD
+2023-09-22 15:45:00,61.005,61.04,61.005,61.03,7362.0,BYD
+2023-09-22 15:44:00,61.02,61.02,61.0,61.01,3456.0,BYD
+2023-09-22 15:43:00,61.055,61.055,61.005,61.01,3229.0,BYD
+2023-09-22 15:42:00,61.06,61.06,61.05,61.05,1553.0,BYD
+2023-09-22 15:41:00,61.07,61.09,61.06,61.08,5373.0,BYD
+2023-09-22 15:40:00,61.085,61.09,61.08,61.08,2883.0,BYD
+2023-09-22 15:39:00,61.09,61.09,61.08,61.08,1387.0,BYD
+2023-09-22 15:38:00,61.1,61.1,61.08,61.08,2288.0,BYD
+2023-09-22 15:37:00,61.12,61.12,61.09,61.108,2888.0,BYD
+2023-09-22 15:36:00,61.06,61.11,61.06,61.11,1843.0,BYD
+2023-09-22 15:35:00,61.05,61.07,61.04,61.07,3997.0,BYD
+2023-09-22 15:34:00,61.06,61.07,61.06,61.07,1440.0,BYD
+2023-09-22 15:33:00,61.12,61.121,61.08,61.08,2376.0,BYD
+2023-09-22 15:32:00,61.12,61.12,61.12,61.12,697.0,BYD
+2023-09-22 15:31:00,61.24,61.24,61.19,61.19,4874.0,BYD
+2023-09-22 15:30:00,61.24,61.24,61.24,61.24,1077.0,BYD
+2023-09-22 15:29:00,61.22,61.235,61.217,61.235,1770.0,BYD
+2023-09-22 15:28:00,61.2,61.205,61.2,61.205,1266.0,BYD
+2023-09-22 15:27:00,61.2,61.21,61.2,61.21,808.0,BYD
+2023-09-22 15:25:00,61.2,61.2,61.17,61.17,666.0,BYD
+2023-09-22 15:24:00,61.28,61.3,61.26,61.26,2857.0,BYD
+2023-09-22 15:23:00,61.27,61.28,61.27,61.28,906.0,BYD
+2023-09-22 15:22:00,61.258,61.26,61.245,61.26,1850.0,BYD
+2023-09-22 15:21:00,61.26,61.26,61.24,61.24,777.0,BYD
+2023-09-22 15:20:00,61.27,61.27,61.265,61.265,1135.0,BYD
+2023-09-22 15:19:00,61.3,61.3,61.3,61.3,578.0,BYD
+2023-09-22 15:18:00,61.29,61.3,61.285,61.295,767.0,BYD
+2023-09-22 15:17:00,61.285,61.3,61.28,61.28,1073.0,BYD
+2023-09-22 15:16:00,61.275,61.29,61.26,61.285,2732.0,BYD
+2023-09-22 15:15:00,61.23,61.26,61.23,61.26,1080.0,BYD
+2023-09-22 15:14:00,61.19,61.215,61.19,61.215,820.0,BYD
+2023-09-22 15:13:00,61.275,61.275,61.26,61.26,1298.0,BYD
+2023-09-22 15:12:00,61.27,61.28,61.27,61.28,501.0,BYD
+2023-09-22 15:11:00,61.22,61.26,61.22,61.25,1638.0,BYD
+2023-09-22 15:10:00,61.235,61.235,61.23,61.23,372.0,BYD
+2023-09-22 15:09:00,61.22,61.225,61.21,61.21,2091.0,BYD
+2023-09-22 15:08:00,61.19,61.22,61.185,61.21,4770.0,BYD
+2023-09-22 15:07:00,61.16,61.18,61.16,61.18,940.0,BYD
+2023-09-22 15:06:00,61.12,61.12,61.12,61.12,475.0,BYD
+2023-09-22 15:05:00,61.09,61.09,61.09,61.09,790.0,BYD
+2023-09-22 15:04:00,61.09,61.09,61.07,61.07,948.0,BYD
+2023-09-22 15:03:00,61.11,61.11,61.09,61.09,1214.0,BYD
+2023-09-22 15:02:00,61.105,61.115,61.1,61.115,648.0,BYD
+2023-09-22 15:01:00,61.07,61.09,61.07,61.09,364.0,BYD
+2023-09-22 15:00:00,60.98,61.08,60.965,61.08,2085.0,BYD
+2023-09-22 14:59:00,60.98,60.98,60.98,60.98,651.0,BYD
+2023-09-22 14:58:00,60.98,61.0,60.96,60.96,3048.0,BYD
+2023-09-22 14:57:00,60.98,60.98,60.98,60.98,549.0,BYD
+2023-09-22 14:56:00,60.98,60.98,60.98,60.98,664.0,BYD
+2023-09-22 14:55:00,60.975,60.975,60.975,60.975,315.0,BYD
+2023-09-22 14:52:00,60.975,60.975,60.96,60.96,489.0,BYD
+2023-09-22 14:51:00,60.98,60.98,60.975,60.975,871.0,BYD
+2023-09-22 14:50:00,60.99,60.99,60.99,60.99,241.0,BYD
+2023-09-22 14:49:00,60.94,60.94,60.94,60.94,533.0,BYD
+2023-09-22 14:48:00,60.92,60.95,60.92,60.95,1179.0,BYD
+2023-09-22 14:47:00,60.94,60.95,60.94,60.94,1393.0,BYD
+2023-09-22 14:44:00,60.92,60.93,60.92,60.92,882.0,BYD
+2023-09-22 14:43:00,60.94,60.97,60.92,60.92,2656.0,BYD
+2023-09-22 14:42:00,60.95,60.95,60.92,60.92,1958.0,BYD
+2023-09-22 14:41:00,60.99,60.99,60.96,60.96,1944.0,BYD
+2023-09-22 14:40:00,60.981,60.981,60.98,60.98,501.0,BYD
+2023-09-22 14:39:00,60.985,60.985,60.97,60.97,314.0,BYD
+2023-09-22 14:38:00,61.08,61.08,60.97,60.98,3086.0,BYD
+2023-09-22 14:37:00,61.09,61.1,61.09,61.09,2846.0,BYD
+2023-09-22 14:36:00,61.07,61.08,61.06,61.08,768.0,BYD
+2023-09-22 14:34:00,61.08,61.08,61.08,61.08,443.0,BYD
+2023-09-22 14:33:00,61.03,61.05,61.03,61.05,920.0,BYD
+2023-09-22 14:32:00,61.0,61.02,61.0,61.02,458.0,BYD
+2023-09-22 14:30:00,61.1,61.1,61.085,61.085,1360.0,BYD
+2023-09-22 14:29:00,61.115,61.115,61.1,61.1,335.0,BYD
+2023-09-22 14:28:00,61.1,61.1,61.1,61.1,226.0,BYD
+2023-09-22 14:27:00,61.12,61.12,61.12,61.12,577.0,BYD
+2023-09-22 14:26:00,61.13,61.13,61.12,61.12,807.0,BYD
+2023-09-22 14:25:00,61.12,61.13,61.12,61.13,1868.0,BYD
+2023-09-22 14:24:00,61.1,61.1,61.1,61.1,1098.0,BYD
+2023-09-22 14:23:00,61.085,61.085,61.085,61.085,219.0,BYD
+2023-09-22 14:21:00,61.13,61.13,61.09,61.09,1601.0,BYD
+2023-09-22 14:20:00,61.13,61.14,61.12,61.13,1058.0,BYD
+2023-09-22 14:19:00,61.115,61.115,61.115,61.115,444.0,BYD
+2023-09-22 14:18:00,61.1,61.1,61.1,61.1,248.0,BYD
+2023-09-22 14:17:00,61.12,61.12,61.12,61.12,242.0,BYD
+2023-09-22 14:16:00,61.19,61.19,61.19,61.19,721.0,BYD
+2023-09-22 14:15:00,61.26,61.27,61.22,61.22,2319.0,BYD
+2023-09-22 14:14:00,61.22,61.27,61.22,61.27,2043.0,BYD
+2023-09-22 14:13:00,61.2,61.22,61.2,61.22,508.0,BYD
+2023-09-22 14:12:00,61.215,61.215,61.215,61.215,415.0,BYD
+2023-09-22 14:11:00,61.23,61.235,61.21,61.23,814.0,BYD
+2023-09-22 14:10:00,61.25,61.25,61.23,61.24,1471.0,BYD
+2023-09-22 14:09:00,61.225,61.23,61.22,61.22,328.0,BYD
+2023-09-22 14:08:00,61.31,61.31,61.24,61.24,2132.0,BYD
+2023-09-22 14:07:00,61.33,61.33,61.325,61.325,954.0,BYD
+2023-09-22 14:05:00,61.32,61.355,61.32,61.33,3742.0,BYD
+2023-09-22 14:04:00,61.28,61.31,61.28,61.31,1999.0,BYD
+2023-09-22 14:02:00,61.3,61.305,61.28,61.28,3304.0,BYD
+2023-09-22 14:01:00,61.3,61.31,61.3,61.305,675.0,BYD
+2023-09-22 14:00:00,61.32,61.32,61.32,61.32,346.0,BYD
+2023-09-22 13:59:00,61.29,61.32,61.29,61.32,2138.0,BYD
+2023-09-22 13:58:00,61.29,61.3,61.28,61.29,1222.0,BYD
+2023-09-22 13:57:00,61.26,61.27,61.26,61.27,639.0,BYD
+2023-09-22 13:56:00,61.25,61.255,61.25,61.25,903.0,BYD
+2023-09-22 13:55:00,61.25,61.25,61.25,61.25,502.0,BYD
+2023-09-22 13:54:00,61.22,61.25,61.21,61.23,2777.0,BYD
+2023-09-22 13:53:00,61.225,61.23,61.225,61.23,634.0,BYD
+2023-09-22 13:52:00,61.225,61.225,61.22,61.22,307.0,BYD
+2023-09-22 13:51:00,61.23,61.23,61.23,61.23,1006.0,BYD
+2023-09-22 13:50:00,61.18,61.18,61.18,61.18,667.0,BYD
+2023-09-22 13:49:00,61.18,61.19,61.18,61.19,1014.0,BYD
+2023-09-22 13:48:00,61.15,61.18,61.14,61.15,7535.0,BYD
+2023-09-22 13:47:00,61.125,61.16,61.125,61.15,2717.0,BYD
+2023-09-22 13:46:00,61.1,61.12,61.1,61.12,977.0,BYD
+2023-09-22 13:45:00,61.085,61.085,61.07,61.08,857.0,BYD
+2023-09-22 13:44:00,61.06,61.07,61.06,61.07,867.0,BYD
+2023-09-22 13:43:00,61.04,61.04,61.04,61.04,373.0,BYD
+2023-09-22 13:42:00,61.11,61.11,61.03,61.03,1951.0,BYD
+2023-09-22 13:41:00,61.14,61.14,61.13,61.13,999.0,BYD
+2023-09-22 13:40:00,61.13,61.13,61.13,61.13,279.0,BYD
+2023-09-22 13:39:00,61.08,61.13,61.08,61.13,1263.0,BYD
+2023-09-22 13:38:00,61.13,61.13,61.08,61.09,1515.0,BYD
+2023-09-22 13:34:00,61.19,61.19,61.14,61.14,1720.0,BYD
+2023-09-22 13:33:00,61.175,61.18,61.175,61.18,377.0,BYD
+2023-09-22 13:32:00,61.153,61.17,61.153,61.17,911.0,BYD
+2023-09-22 13:31:00,61.15,61.15,61.14,61.14,429.0,BYD
+2023-09-22 13:30:00,61.18,61.18,61.18,61.18,757.0,BYD
+2023-09-22 13:28:00,61.175,61.175,61.175,61.175,673.0,BYD
+2023-09-22 13:27:00,61.19,61.2,61.19,61.2,1070.0,BYD
+2023-09-22 13:26:00,61.18,61.18,61.18,61.18,449.0,BYD
+2023-09-22 13:25:00,61.19,61.195,61.19,61.195,367.0,BYD
+2023-09-22 13:24:00,61.17,61.18,61.17,61.18,1228.0,BYD
+2023-09-22 13:23:00,61.21,61.215,61.2,61.2,998.0,BYD
+2023-09-22 13:22:00,61.21,61.22,61.21,61.21,688.0,BYD
+2023-09-22 13:21:00,61.22,61.24,61.22,61.235,716.0,BYD
+2023-09-22 13:19:00,61.3,61.3,61.3,61.3,701.0,BYD
+2023-09-22 13:18:00,61.31,61.31,61.3,61.3,1069.0,BYD
+2023-09-22 13:17:00,61.325,61.33,61.31,61.31,1862.0,BYD
+2023-09-22 13:16:00,61.305,61.31,61.305,61.31,721.0,BYD
+2023-09-22 13:15:00,61.33,61.33,61.31,61.315,2282.0,BYD
+2023-09-22 13:14:00,61.33,61.33,61.33,61.33,532.0,BYD
+2023-09-22 13:12:00,61.34,61.36,61.31,61.34,2092.0,BYD
+2023-09-22 13:11:00,61.35,61.35,61.35,61.35,253.0,BYD
+2023-09-22 13:10:00,61.35,61.35,61.34,61.34,830.0,BYD
+2023-09-22 13:09:00,61.35,61.35,61.35,61.35,1065.0,BYD
+2023-09-22 13:07:00,61.33,61.36,61.31,61.35,1272.0,BYD
+2023-09-22 13:06:00,61.31,61.31,61.31,61.31,649.0,BYD
+2023-09-22 13:05:00,61.29,61.29,61.27,61.27,1034.0,BYD
+2023-09-22 13:04:00,61.25,61.27,61.25,61.27,803.0,BYD
+2023-09-22 13:03:00,61.225,61.24,61.225,61.24,530.0,BYD
+2023-09-22 13:01:00,61.23,61.23,61.2,61.2,1334.0,BYD
+2023-09-22 13:00:00,61.22,61.22,61.22,61.22,176.0,BYD
+2023-09-22 12:59:00,61.24,61.24,61.24,61.24,539.0,BYD
+2023-09-22 12:58:00,61.25,61.25,61.25,61.25,658.0,BYD
+2023-09-22 12:56:00,61.23,61.235,61.22,61.235,569.0,BYD
+2023-09-22 12:55:00,61.25,61.28,61.24,61.24,2479.0,BYD
+2023-09-22 12:54:00,61.25,61.25,61.25,61.25,136.0,BYD
+2023-09-22 12:53:00,61.24,61.255,61.24,61.255,1021.0,BYD
+2023-09-22 12:50:00,61.24,61.26,61.24,61.25,1299.0,BYD
+2023-09-22 12:47:00,61.245,61.245,61.23,61.23,1023.0,BYD
+2023-09-22 12:46:00,61.25,61.25,61.25,61.25,208.0,BYD
+2023-09-22 12:44:00,61.25,61.25,61.24,61.24,1105.0,BYD
+2023-09-22 12:42:00,61.26,61.26,61.22,61.22,824.0,BYD
+2023-09-22 12:40:00,61.24,61.24,61.24,61.24,215.0,BYD
+2023-09-22 12:39:00,61.24,61.24,61.24,61.24,257.0,BYD
+2023-09-22 12:37:00,61.26,61.26,61.26,61.26,304.0,BYD
+2023-09-22 12:36:00,61.24,61.24,61.23,61.23,548.0,BYD
+2023-09-22 12:35:00,61.22,61.25,61.22,61.25,1110.0,BYD
+2023-09-22 12:34:00,61.26,61.26,61.26,61.26,202.0,BYD
+2023-09-22 12:33:00,61.32,61.32,61.27,61.27,2336.0,BYD
+2023-09-22 12:32:00,61.31,61.31,61.31,61.31,322.0,BYD
+2023-09-22 12:31:00,61.32,61.32,61.305,61.305,318.0,BYD
+2023-09-22 12:30:00,61.3,61.3,61.29,61.3,473.0,BYD
+2023-09-22 12:29:00,61.275,61.275,61.275,61.275,347.0,BYD
+2023-09-22 12:28:00,61.26,61.275,61.25,61.275,778.0,BYD
+2023-09-22 12:27:00,61.247,61.247,61.247,61.247,422.0,BYD
+2023-09-22 12:26:00,61.24,61.24,61.22,61.22,268.0,BYD
+2023-09-22 12:25:00,61.24,61.24,61.24,61.24,580.0,BYD
+2023-09-22 12:24:00,61.27,61.28,61.25,61.26,1286.0,BYD
+2023-09-22 12:21:00,61.29,61.3,61.29,61.29,989.0,BYD
+2023-09-22 12:20:00,61.36,61.36,61.29,61.29,2421.0,BYD
+2023-09-22 12:19:00,61.34,61.35,61.33,61.35,1804.0,BYD
+2023-09-22 12:18:00,61.33,61.33,61.33,61.33,370.0,BYD
+2023-09-22 12:17:00,61.31,61.31,61.304,61.304,787.0,BYD
+2023-09-22 12:16:00,61.265,61.31,61.26,61.31,1463.0,BYD
+2023-09-22 12:15:00,61.26,61.26,61.26,61.26,468.0,BYD
+2023-09-22 12:14:00,61.21,61.23,61.21,61.23,912.0,BYD
+2023-09-22 12:13:00,61.2,61.2,61.2,61.2,247.0,BYD
+2023-09-22 12:12:00,61.2,61.2,61.2,61.2,334.0,BYD
+2023-09-22 12:11:00,61.2,61.2,61.19,61.19,828.0,BYD
+2023-09-22 12:08:00,61.24,61.24,61.205,61.205,1937.0,BYD
+2023-09-22 12:07:00,61.21,61.25,61.21,61.25,1223.0,BYD
+2023-09-22 12:06:00,61.2,61.2,61.2,61.2,522.0,BYD
+2023-09-22 12:03:00,61.215,61.215,61.215,61.215,440.0,BYD
+2023-09-22 12:02:00,61.21,61.21,61.21,61.21,174.0,BYD
+2023-09-22 12:01:00,61.2,61.2,61.2,61.2,267.0,BYD
+2023-09-22 12:00:00,61.18,61.18,61.18,61.18,1288.0,BYD
+2023-09-22 11:58:00,61.205,61.205,61.19,61.19,463.0,BYD
+2023-09-22 11:57:00,61.205,61.22,61.183,61.22,1189.0,BYD
+2023-09-22 11:56:00,61.22,61.22,61.21,61.21,986.0,BYD
+2023-09-22 11:55:00,61.23,61.235,61.23,61.235,711.0,BYD
+2023-09-22 11:53:00,61.22,61.22,61.22,61.22,716.0,BYD
+2023-09-22 11:52:00,61.23,61.23,61.215,61.215,573.0,BYD
+2023-09-22 11:51:00,61.35,61.36,61.27,61.27,5209.0,BYD
+2023-09-22 11:50:00,61.32,61.32,61.32,61.32,394.0,BYD
+2023-09-22 11:49:00,61.355,61.36,61.355,61.36,1221.0,BYD
+2023-09-22 11:48:00,61.34,61.345,61.34,61.345,555.0,BYD
+2023-09-22 11:47:00,61.32,61.32,61.32,61.32,1136.0,BYD
+2023-09-22 11:45:00,61.34,61.34,61.33,61.33,1475.0,BYD
+2023-09-22 11:44:00,61.33,61.33,61.33,61.33,1034.0,BYD
+2023-09-22 11:43:00,61.34,61.34,61.33,61.33,831.0,BYD
+2023-09-22 11:42:00,61.36,61.36,61.36,61.36,327.0,BYD
+2023-09-22 11:41:00,61.37,61.37,61.37,61.37,580.0,BYD
+2023-09-22 11:39:00,61.4,61.41,61.38,61.38,1109.0,BYD
+2023-09-22 11:38:00,61.39,61.39,61.37,61.37,523.0,BYD
+2023-09-22 11:37:00,61.417,61.417,61.417,61.417,166.0,BYD
+2023-09-22 11:36:00,61.44,61.45,61.44,61.44,983.0,BYD
+2023-09-22 11:35:00,61.44,61.46,61.44,61.46,1556.0,BYD
+2023-09-22 11:34:00,61.4,61.41,61.39,61.41,1221.0,BYD
+2023-09-22 11:33:00,61.365,61.37,61.365,61.37,442.0,BYD
+2023-09-22 11:32:00,61.43,61.43,61.385,61.385,1318.0,BYD
+2023-09-22 11:31:00,61.44,61.44,61.44,61.44,152.0,BYD
+2023-09-22 11:29:00,61.46,61.46,61.46,61.46,972.0,BYD
+2023-09-22 11:28:00,61.39,61.455,61.38,61.455,1557.0,BYD
+2023-09-22 11:26:00,61.4,61.4,61.34,61.36,899.0,BYD
+2023-09-22 11:25:00,61.39,61.415,61.39,61.415,679.0,BYD
+2023-09-22 11:24:00,61.38,61.39,61.36,61.39,2345.0,BYD
+2023-09-22 11:23:00,61.38,61.38,61.38,61.38,429.0,BYD
+2023-09-22 11:21:00,61.38,61.38,61.37,61.37,502.0,BYD
+2023-09-22 11:20:00,61.3,61.4,61.3,61.395,5061.0,BYD
+2023-09-22 11:19:00,61.28,61.29,61.27,61.28,2391.0,BYD
+2023-09-22 11:18:00,61.245,61.275,61.245,61.275,448.0,BYD
+2023-09-22 11:16:00,61.29,61.29,61.24,61.24,1090.0,BYD
+2023-09-22 11:15:00,61.24,61.32,61.24,61.32,1757.0,BYD
+2023-09-22 11:14:00,61.27,61.27,61.267,61.267,565.0,BYD
+2023-09-22 11:13:00,61.33,61.33,61.27,61.27,1663.0,BYD
+2023-09-22 11:12:00,61.36,61.36,61.355,61.355,678.0,BYD
+2023-09-22 11:11:00,61.39,61.39,61.37,61.37,1561.0,BYD
+2023-09-22 11:10:00,61.361,61.361,61.36,61.36,501.0,BYD
+2023-09-22 11:09:00,61.42,61.42,61.39,61.4,1217.0,BYD
+2023-09-22 11:08:00,61.46,61.474,61.43,61.45,3279.0,BYD
+2023-09-22 11:06:00,61.47,61.47,61.47,61.47,683.0,BYD
+2023-09-22 11:05:00,61.47,61.47,61.47,61.47,555.0,BYD
+2023-09-22 11:04:00,61.45,61.45,61.45,61.45,639.0,BYD
+2023-09-22 11:03:00,61.5,61.5,61.48,61.48,865.0,BYD
+2023-09-22 11:01:00,61.51,61.51,61.5,61.5,775.0,BYD
+2023-09-22 11:00:00,61.57,61.57,61.56,61.56,1237.0,BYD
+2023-09-22 10:59:00,61.545,61.59,61.545,61.58,7962.0,BYD
+2023-09-22 10:58:00,61.5,61.54,61.5,61.54,1476.0,BYD
+2023-09-22 10:57:00,61.48,61.49,61.48,61.48,691.0,BYD
+2023-09-22 10:56:00,61.51,61.51,61.48,61.48,887.0,BYD
+2023-09-22 10:55:00,61.46,61.495,61.46,61.495,1330.0,BYD
+2023-09-22 10:54:00,61.46,61.47,61.46,61.47,697.0,BYD
+2023-09-22 10:53:00,61.47,61.47,61.44,61.44,1381.0,BYD
+2023-09-22 10:51:00,61.51,61.51,61.47,61.47,1585.0,BYD
+2023-09-22 10:50:00,61.49,61.49,61.46,61.46,734.0,BYD
+2023-09-22 10:49:00,61.47,61.47,61.47,61.47,532.0,BYD
+2023-09-22 10:48:00,61.48,61.49,61.48,61.49,716.0,BYD
+2023-09-22 10:46:00,61.52,61.52,61.47,61.47,1341.0,BYD
+2023-09-22 10:44:00,61.5,61.5,61.5,61.5,606.0,BYD
+2023-09-22 10:43:00,61.46,61.46,61.46,61.46,980.0,BYD
+2023-09-22 10:42:00,61.48,61.48,61.46,61.46,1000.0,BYD
+2023-09-22 10:41:00,61.55,61.55,61.47,61.47,2043.0,BYD
+2023-09-22 10:40:00,61.58,61.59,61.57,61.57,716.0,BYD
+2023-09-22 10:39:00,61.605,61.62,61.6,61.6,1422.0,BYD
+2023-09-22 10:38:00,61.59,61.61,61.58,61.61,1256.0,BYD
+2023-09-22 10:37:00,61.59,61.618,61.59,61.618,433.0,BYD
+2023-09-22 10:36:00,61.59,61.614,61.58,61.614,2924.0,BYD
+2023-09-22 10:35:00,61.61,61.61,61.6,61.6,563.0,BYD
+2023-09-22 10:34:00,61.625,61.625,61.61,61.61,422.0,BYD
+2023-09-22 10:33:00,61.66,61.66,61.63,61.63,2972.0,BYD
+2023-09-22 10:32:00,61.635,61.635,61.615,61.615,326.0,BYD
+2023-09-22 10:31:00,61.635,61.65,61.615,61.615,1652.0,BYD
+2023-09-22 10:30:00,61.6,61.63,61.6,61.62,1996.0,BYD
+2023-09-22 10:28:00,61.56,61.625,61.56,61.605,1891.0,BYD
+2023-09-22 10:26:00,61.52,61.57,61.52,61.57,972.0,BYD
+2023-09-22 10:25:00,61.55,61.55,61.52,61.52,1715.0,BYD
+2023-09-22 10:24:00,61.525,61.55,61.525,61.55,1457.0,BYD
+2023-09-22 10:23:00,61.51,61.525,61.47,61.525,1903.0,BYD
+2023-09-22 10:22:00,61.49,61.51,61.475,61.475,2774.0,BYD
+2023-09-22 10:21:00,61.53,61.56,61.47,61.47,12105.0,BYD
+2023-09-22 10:20:00,61.365,61.49,61.365,61.49,4251.0,BYD
+2023-09-22 10:19:00,61.37,61.38,61.35,61.38,1249.0,BYD
+2023-09-22 10:18:00,61.465,61.465,61.39,61.39,1256.0,BYD
+2023-09-22 10:17:00,61.49,61.49,61.49,61.49,678.0,BYD
+2023-09-22 10:16:00,61.56,61.56,61.515,61.515,2527.0,BYD
+2023-09-22 10:15:00,61.53,61.53,61.51,61.51,435.0,BYD
+2023-09-22 10:14:00,61.59,61.59,61.53,61.545,3583.0,BYD
+2023-09-22 10:13:00,61.6,61.62,61.57,61.6,5460.0,BYD
+2023-09-22 10:12:00,61.6,61.61,61.57,61.61,2832.0,BYD
+2023-09-22 10:11:00,61.615,61.64,61.59,61.63,3963.0,BYD
+2023-09-22 10:10:00,61.65,61.65,61.62,61.63,2003.0,BYD
+2023-09-22 10:09:00,61.64,61.65,61.64,61.65,1179.0,BYD
+2023-09-22 10:08:00,61.68,61.68,61.68,61.68,788.0,BYD
+2023-09-22 10:06:00,61.76,61.78,61.71,61.71,2683.0,BYD
+2023-09-22 10:05:00,61.76,61.76,61.73,61.73,1229.0,BYD
+2023-09-22 10:04:00,61.76,61.76,61.76,61.76,961.0,BYD
+2023-09-22 10:01:00,61.69,61.71,61.67,61.71,499.0,BYD
+2023-09-22 10:00:00,61.76,61.76,61.63,61.65,3789.0,BYD
+2023-09-22 09:59:00,61.79,61.79,61.76,61.76,455.0,BYD
+2023-09-22 09:58:00,61.72,61.72,61.72,61.72,166.0,BYD
+2023-09-22 09:56:00,61.77,61.77,61.69,61.74,959.0,BYD
+2023-09-22 09:55:00,61.775,61.78,61.775,61.78,735.0,BYD
+2023-09-22 09:54:00,61.649,61.75,61.63,61.74,6116.0,BYD
+2023-09-22 09:53:00,61.62,61.62,61.62,61.62,185.0,BYD
+2023-09-22 09:52:00,61.69,61.705,61.65,61.66,1630.0,BYD
+2023-09-22 09:51:00,61.75,61.76,61.75,61.75,698.0,BYD
+2023-09-22 09:50:00,61.79,61.79,61.76,61.76,955.0,BYD
+2023-09-22 09:49:00,61.82,61.83,61.79,61.79,1249.0,BYD
+2023-09-22 09:48:00,61.7,61.78,61.7,61.73,992.0,BYD
+2023-09-22 09:47:00,61.82,61.86,61.74,61.75,4835.0,BYD
+2023-09-22 09:46:00,61.815,61.815,61.775,61.775,410.0,BYD
+2023-09-22 09:45:00,61.815,61.86,61.815,61.82,1808.0,BYD
+2023-09-22 09:44:00,61.805,61.815,61.805,61.815,207.0,BYD
+2023-09-22 09:43:00,61.84,61.84,61.79,61.795,812.0,BYD
+2023-09-22 09:41:00,61.75,61.75,61.75,61.75,444.0,BYD
+2023-09-22 09:40:00,62.02,62.02,61.88,61.88,811.0,BYD
+2023-09-22 09:37:00,62.13,62.13,61.98,61.98,2122.0,BYD
+2023-09-22 09:36:00,62.045,62.045,62.03,62.03,407.0,BYD
+2023-09-22 09:35:00,62.03,62.03,61.94,62.005,835.0,BYD
+2023-09-22 09:33:00,61.88,61.9,61.88,61.9,525.0,BYD
+2023-09-22 09:32:00,61.88,61.88,61.88,61.88,111.0,BYD
+2023-09-22 09:30:00,61.9,62.19,61.9,61.9,3541.0,BYD
+2023-09-22 09:16:00,61.39,61.39,61.39,61.39,5.0,BYD
+2023-09-22 08:00:00,61.6,61.6,61.6,61.6,100.0,BYD
+2023-09-21 19:00:00,61.68,61.68,61.68,61.68,72195.0,BYD
+2023-09-21 18:45:00,61.5,61.5,61.49,61.5,302.0,BYD
+2023-09-21 18:42:00,61.48,61.5,61.19,61.5,5.0,BYD
+2023-09-21 18:30:00,61.68,61.68,61.68,61.68,72195.0,BYD
+2023-09-21 16:35:00,61.5,61.5,61.5,61.5,50.0,BYD
+2023-09-21 16:10:00,61.68,61.68,61.68,61.68,72195.0,BYD
+2023-09-21 16:01:00,61.68,61.68,61.68,61.68,73.0,BYD
+2023-09-21 16:00:00,61.68,61.68,61.67,61.68,154231.0,BYD
+2023-09-21 15:59:00,61.7,61.705,61.66,61.68,39468.0,BYD
+2023-09-21 15:58:00,61.725,61.73,61.7,61.71,21056.0,BYD
+2023-09-21 15:57:00,61.74,61.75,61.72,61.72,18899.0,BYD
+2023-09-21 15:56:00,61.78,61.785,61.74,61.74,16563.0,BYD
+2023-09-21 15:55:00,61.835,61.835,61.77,61.77,17959.0,BYD
+2023-09-21 15:54:00,61.83,61.86,61.82,61.82,11558.0,BYD
+2023-09-21 15:53:00,61.84,61.84,61.795,61.83,10448.0,BYD
+2023-09-21 15:52:00,61.855,61.87,61.825,61.84,9095.0,BYD
+2023-09-21 15:51:00,61.88,61.88,61.83,61.865,12586.0,BYD
+2023-09-21 15:50:00,61.88,61.89,61.855,61.875,7485.0,BYD
+2023-09-21 15:49:00,61.895,61.91,61.87,61.88,6975.0,BYD
+2023-09-21 15:48:00,61.94,61.94,61.89,61.89,4887.0,BYD
+2023-09-21 15:47:00,61.94,61.96,61.92,61.94,4985.0,BYD
+2023-09-21 15:46:00,61.965,61.975,61.94,61.94,7553.0,BYD
+2023-09-21 15:45:00,61.98,61.99,61.96,61.96,5551.0,BYD
+2023-09-21 15:44:00,61.96,61.98,61.95,61.98,6788.0,BYD
+2023-09-21 15:43:00,61.95,61.96,61.93,61.96,4575.0,BYD
+2023-09-21 15:42:00,61.91,61.93,61.9,61.93,5439.0,BYD
+2023-09-21 15:41:00,61.88,61.895,61.87,61.88,4700.0,BYD
+2023-09-21 15:40:00,61.92,61.93,61.87,61.87,7098.0,BYD
+2023-09-21 15:39:00,61.92,61.92,61.92,61.92,1154.0,BYD
+2023-09-21 15:38:00,61.915,61.935,61.911,61.935,3445.0,BYD
+2023-09-21 15:37:00,61.92,61.92,61.91,61.92,1229.0,BYD
+2023-09-21 15:36:00,61.92,61.93,61.91,61.93,2322.0,BYD
+2023-09-21 15:35:00,61.971,61.995,61.95,61.95,3083.0,BYD
+2023-09-21 15:34:00,62.015,62.03,61.985,61.985,4059.0,BYD
+2023-09-21 15:33:00,61.99,62.02,61.99,62.0,3377.0,BYD
+2023-09-21 15:32:00,62.0,62.02,61.98,61.98,7748.0,BYD
+2023-09-21 15:31:00,61.95,62.005,61.94,62.005,3163.0,BYD
+2023-09-21 15:30:00,61.92,61.945,61.92,61.93,5894.0,BYD
+2023-09-21 15:29:00,61.9,61.93,61.9,61.93,2429.0,BYD
+2023-09-21 15:28:00,61.9,61.9,61.88,61.89,2209.0,BYD
+2023-09-21 15:27:00,61.905,61.945,61.905,61.94,2822.0,BYD
+2023-09-21 15:26:00,61.93,61.93,61.91,61.91,2243.0,BYD
+2023-09-21 15:25:00,61.92,61.94,61.92,61.93,1668.0,BYD
+2023-09-21 15:24:00,61.9,61.92,61.9,61.92,1339.0,BYD
+2023-09-21 15:23:00,61.87,61.91,61.87,61.89,2335.0,BYD
+2023-09-21 15:22:00,61.91,61.91,61.88,61.88,896.0,BYD
+2023-09-21 15:21:00,61.9,61.92,61.89,61.92,1936.0,BYD
+2023-09-21 15:20:00,61.92,61.925,61.9,61.9,3463.0,BYD
+2023-09-21 15:19:00,61.975,61.975,61.93,61.93,1356.0,BYD
+2023-09-21 15:18:00,61.99,61.99,61.99,61.99,1326.0,BYD
+2023-09-21 15:17:00,62.02,62.02,61.99,61.99,1497.0,BYD
+2023-09-21 15:16:00,62.07,62.07,62.02,62.02,2090.0,BYD
+2023-09-21 15:15:00,62.105,62.105,62.07,62.07,1114.0,BYD
+2023-09-21 15:14:00,62.15,62.15,62.11,62.11,975.0,BYD
+2023-09-21 15:13:00,62.179,62.179,62.16,62.16,887.0,BYD
+2023-09-21 15:12:00,62.14,62.17,62.14,62.17,1903.0,BYD
+2023-09-21 15:11:00,62.16,62.16,62.15,62.159,1796.0,BYD
+2023-09-21 15:10:00,62.15,62.17,62.15,62.17,1472.0,BYD
+2023-09-21 15:09:00,62.11,62.13,62.11,62.13,1799.0,BYD
+2023-09-21 15:08:00,62.1,62.11,62.1,62.11,613.0,BYD
+2023-09-21 15:07:00,62.11,62.11,62.1,62.11,1168.0,BYD
+2023-09-21 15:06:00,62.09,62.1,62.085,62.1,3294.0,BYD
+2023-09-21 15:05:00,62.125,62.125,62.11,62.11,1324.0,BYD
+2023-09-21 15:04:00,62.14,62.14,62.115,62.115,3842.0,BYD
+2023-09-21 15:03:00,62.14,62.15,62.14,62.15,1233.0,BYD
+2023-09-21 15:02:00,62.13,62.14,62.12,62.13,503.0,BYD
+2023-09-21 15:01:00,62.11,62.125,62.1,62.125,856.0,BYD
+2023-09-21 15:00:00,62.155,62.155,62.12,62.12,1116.0,BYD
+2023-09-21 14:59:00,62.15,62.155,62.15,62.155,665.0,BYD
+2023-09-21 14:58:00,62.2,62.2,62.17,62.17,1527.0,BYD
+2023-09-21 14:57:00,62.2,62.205,62.2,62.205,1030.0,BYD
+2023-09-21 14:56:00,62.2,62.2,62.19,62.2,2642.0,BYD
+2023-09-21 14:54:00,62.19,62.22,62.19,62.21,1686.0,BYD
+2023-09-21 14:53:00,62.2,62.2,62.17,62.17,650.0,BYD
+2023-09-21 14:52:00,62.24,62.245,62.22,62.22,1387.0,BYD
+2023-09-21 14:51:00,62.25,62.25,62.24,62.24,1442.0,BYD
+2023-09-21 14:50:00,62.24,62.25,62.24,62.25,2554.0,BYD
+2023-09-21 14:49:00,62.25,62.25,62.25,62.25,555.0,BYD
+2023-09-21 14:48:00,62.25,62.26,62.25,62.26,635.0,BYD
+2023-09-21 14:47:00,62.27,62.27,62.25,62.25,1221.0,BYD
+2023-09-21 14:46:00,62.25,62.27,62.25,62.27,666.0,BYD
+2023-09-21 14:45:00,62.24,62.24,62.24,62.24,533.0,BYD
+2023-09-21 14:44:00,62.23,62.24,62.225,62.24,1112.0,BYD
+2023-09-21 14:43:00,62.26,62.26,62.215,62.22,2192.0,BYD
+2023-09-21 14:42:00,62.25,62.25,62.25,62.25,1043.0,BYD
+2023-09-21 14:41:00,62.24,62.26,62.24,62.25,1422.0,BYD
+2023-09-21 14:40:00,62.21,62.24,62.21,62.24,1426.0,BYD
+2023-09-21 14:39:00,62.23,62.24,62.23,62.23,1379.0,BYD
+2023-09-21 14:38:00,62.155,62.23,62.155,62.23,1875.0,BYD
+2023-09-21 14:37:00,62.16,62.16,62.155,62.155,314.0,BYD
+2023-09-21 14:36:00,62.17,62.18,62.15,62.15,2695.0,BYD
+2023-09-21 14:35:00,62.17,62.18,62.17,62.18,1350.0,BYD
+2023-09-21 14:33:00,62.16,62.17,62.16,62.17,1384.0,BYD
+2023-09-21 14:32:00,62.16,62.16,62.16,62.16,100.0,BYD
+2023-09-21 14:31:00,62.17,62.18,62.17,62.18,1292.0,BYD
+2023-09-21 14:30:00,62.18,62.18,62.18,62.18,226.0,BYD
+2023-09-21 14:29:00,62.22,62.22,62.19,62.19,2572.0,BYD
+2023-09-21 14:28:00,62.22,62.24,62.22,62.24,1486.0,BYD
+2023-09-21 14:27:00,62.22,62.22,62.22,62.22,477.0,BYD
+2023-09-21 14:26:00,62.22,62.23,62.22,62.22,1109.0,BYD
+2023-09-21 14:25:00,62.225,62.225,62.21,62.21,2071.0,BYD
+2023-09-21 14:24:00,62.22,62.24,62.22,62.23,1088.0,BYD
+2023-09-21 14:22:00,62.22,62.23,62.22,62.22,1550.0,BYD
+2023-09-21 14:21:00,62.19,62.215,62.18,62.215,1907.0,BYD
+2023-09-21 14:20:00,62.19,62.2,62.19,62.19,2392.0,BYD
+2023-09-21 14:19:00,62.19,62.19,62.18,62.18,535.0,BYD
+2023-09-21 14:17:00,62.175,62.19,62.175,62.185,1290.0,BYD
+2023-09-21 14:16:00,62.17,62.18,62.17,62.18,1253.0,BYD
+2023-09-21 14:15:00,62.195,62.195,62.195,62.195,567.0,BYD
+2023-09-21 14:14:00,62.17,62.21,62.17,62.19,2951.0,BYD
+2023-09-21 14:13:00,62.18,62.18,62.18,62.18,744.0,BYD
+2023-09-21 14:12:00,62.2,62.2,62.2,62.2,1385.0,BYD
+2023-09-21 14:11:00,62.21,62.22,62.2,62.21,1296.0,BYD
+2023-09-21 14:10:00,62.185,62.21,62.185,62.21,1742.0,BYD
+2023-09-21 14:09:00,62.18,62.2,62.18,62.2,1531.0,BYD
+2023-09-21 14:08:00,62.19,62.19,62.19,62.19,952.0,BYD
+2023-09-21 14:07:00,62.2,62.2,62.2,62.2,668.0,BYD
+2023-09-21 14:05:00,62.195,62.195,62.195,62.195,184.0,BYD
+2023-09-21 14:04:00,62.202,62.202,62.19,62.19,419.0,BYD
+2023-09-21 14:03:00,62.21,62.23,62.2,62.2,3196.0,BYD
+2023-09-21 14:02:00,62.22,62.23,62.2,62.21,976.0,BYD
+2023-09-21 14:01:00,62.17,62.19,62.17,62.19,1163.0,BYD
+2023-09-21 14:00:00,62.21,62.25,62.14,62.14,5680.0,BYD
+2023-09-21 13:59:00,62.23,62.23,62.23,62.23,332.0,BYD
+2023-09-21 13:58:00,62.22,62.229,62.2,62.229,2278.0,BYD
+2023-09-21 13:57:00,62.26,62.26,62.19,62.2,5123.0,BYD
+2023-09-21 13:56:00,62.26,62.26,62.25,62.26,2228.0,BYD
+2023-09-21 13:55:00,62.27,62.27,62.25,62.26,612.0,BYD
+2023-09-21 13:53:00,62.26,62.26,62.26,62.26,324.0,BYD
+2023-09-21 13:52:00,62.32,62.32,62.295,62.295,708.0,BYD
+2023-09-21 13:51:00,62.3,62.35,62.3,62.33,1597.0,BYD
+2023-09-21 13:50:00,62.27,62.27,62.27,62.27,391.0,BYD
+2023-09-21 13:49:00,62.26,62.26,62.26,62.26,653.0,BYD
+2023-09-21 13:48:00,62.27,62.27,62.25,62.25,917.0,BYD
+2023-09-21 13:47:00,62.285,62.285,62.285,62.285,615.0,BYD
+2023-09-21 13:46:00,62.29,62.29,62.28,62.28,937.0,BYD
+2023-09-21 13:45:00,62.29,62.29,62.275,62.275,436.0,BYD
+2023-09-21 13:44:00,62.29,62.295,62.29,62.295,993.0,BYD
+2023-09-21 13:43:00,62.31,62.31,62.3,62.3,1292.0,BYD
+2023-09-21 13:42:00,62.3,62.32,62.3,62.32,540.0,BYD
+2023-09-21 13:41:00,62.29,62.3,62.29,62.29,1500.0,BYD
+2023-09-21 13:40:00,62.325,62.325,62.27,62.27,1636.0,BYD
+2023-09-21 13:39:00,62.36,62.36,62.31,62.31,1889.0,BYD
+2023-09-21 13:38:00,62.38,62.4,62.365,62.365,1217.0,BYD
+2023-09-21 13:37:00,62.424,62.425,62.41,62.415,1898.0,BYD
+2023-09-21 13:36:00,62.425,62.43,62.425,62.425,406.0,BYD
+2023-09-21 13:35:00,62.405,62.43,62.405,62.42,1449.0,BYD
+2023-09-21 13:33:00,62.4,62.4,62.36,62.36,1249.0,BYD
+2023-09-21 13:32:00,62.35,62.39,62.35,62.39,933.0,BYD
+2023-09-21 13:31:00,62.34,62.35,62.335,62.335,1226.0,BYD
+2023-09-21 13:30:00,62.35,62.355,62.35,62.355,1224.0,BYD
+2023-09-21 13:29:00,62.375,62.39,62.375,62.39,707.0,BYD
+2023-09-21 13:28:00,62.38,62.38,62.38,62.38,161.0,BYD
+2023-09-21 13:27:00,62.36,62.38,62.36,62.38,927.0,BYD
+2023-09-21 13:26:00,62.34,62.34,62.34,62.34,468.0,BYD
+2023-09-21 13:25:00,62.4,62.42,62.35,62.35,1895.0,BYD
+2023-09-21 13:24:00,62.39,62.4,62.39,62.4,354.0,BYD
+2023-09-21 13:23:00,62.36,62.4,62.36,62.38,3311.0,BYD
+2023-09-21 13:22:00,62.32,62.35,62.32,62.35,726.0,BYD
+2023-09-21 13:21:00,62.265,62.3,62.265,62.3,1669.0,BYD
+2023-09-21 13:20:00,62.24,62.29,62.23,62.265,3827.0,BYD
+2023-09-21 13:19:00,62.22,62.22,62.22,62.22,11380.0,BYD
+2023-09-21 13:18:00,62.19,62.19,62.19,62.19,771.0,BYD
+2023-09-21 13:17:00,62.14,62.18,62.13,62.17,2093.0,BYD
+2023-09-21 13:16:00,62.11,62.12,62.1,62.11,1209.0,BYD
+2023-09-21 13:15:00,62.05,62.09,62.05,62.09,2523.0,BYD
+2023-09-21 13:14:00,62.0,62.05,62.0,62.05,1767.0,BYD
+2023-09-21 13:13:00,62.0,62.0,61.99,61.99,1072.0,BYD
+2023-09-21 13:12:00,62.02,62.03,62.0,62.01,2793.0,BYD
+2023-09-21 13:10:00,61.89,61.935,61.89,61.935,1342.0,BYD
+2023-09-21 13:09:00,61.89,61.89,61.89,61.89,534.0,BYD
+2023-09-21 13:06:00,61.85,61.85,61.835,61.835,993.0,BYD
+2023-09-21 13:05:00,61.86,61.86,61.86,61.86,277.0,BYD
+2023-09-21 13:04:00,61.84,61.84,61.84,61.84,149.0,BYD
+2023-09-21 13:03:00,61.86,61.86,61.86,61.86,563.0,BYD
+2023-09-21 13:02:00,61.83,61.85,61.83,61.85,507.0,BYD
+2023-09-21 13:01:00,61.85,61.85,61.79,61.825,2364.0,BYD
+2023-09-21 13:00:00,61.86,61.86,61.86,61.86,507.0,BYD
+2023-09-21 12:58:00,61.865,61.91,61.865,61.9,2830.0,BYD
+2023-09-21 12:57:00,61.88,61.88,61.86,61.87,3696.0,BYD
+2023-09-21 12:55:00,61.901,61.903,61.87,61.9,1818.0,BYD
+2023-09-21 12:54:00,61.95,61.95,61.87,61.915,13915.0,BYD
+2023-09-21 12:53:00,61.91,61.91,61.91,61.91,995.0,BYD
+2023-09-21 12:52:00,61.91,61.91,61.9,61.9,600.0,BYD
+2023-09-21 12:51:00,61.95,61.95,61.9,61.9,2785.0,BYD
+2023-09-21 12:50:00,61.92,61.92,61.905,61.92,1535.0,BYD
+2023-09-21 12:49:00,61.92,61.92,61.92,61.92,389.0,BYD
+2023-09-21 12:48:00,61.93,61.93,61.93,61.93,509.0,BYD
+2023-09-21 12:47:00,61.96,61.96,61.95,61.95,468.0,BYD
+2023-09-21 12:46:00,62.03,62.03,61.98,62.0,2852.0,BYD
+2023-09-21 12:44:00,62.0,62.0,61.99,61.995,884.0,BYD
+2023-09-21 12:43:00,62.04,62.06,62.022,62.022,3846.0,BYD
+2023-09-21 12:42:00,62.05,62.05,62.03,62.04,1047.0,BYD
+2023-09-21 12:41:00,62.06,62.06,62.06,62.06,1094.0,BYD
+2023-09-21 12:39:00,62.065,62.065,62.065,62.065,404.0,BYD
+2023-09-21 12:38:00,62.08,62.08,62.06,62.06,1271.0,BYD
+2023-09-21 12:37:00,62.11,62.11,62.09,62.09,726.0,BYD
+2023-09-21 12:36:00,62.125,62.125,62.125,62.125,576.0,BYD
+2023-09-21 12:34:00,62.16,62.17,62.15,62.15,1684.0,BYD
+2023-09-21 12:33:00,62.14,62.14,62.14,62.14,210.0,BYD
+2023-09-21 12:31:00,62.17,62.17,62.17,62.17,778.0,BYD
+2023-09-21 12:30:00,62.168,62.168,62.168,62.168,524.0,BYD
+2023-09-21 12:29:00,62.18,62.18,62.17,62.17,875.0,BYD
+2023-09-21 12:28:00,62.17,62.18,62.17,62.18,693.0,BYD
+2023-09-21 12:27:00,62.165,62.17,62.165,62.17,408.0,BYD
+2023-09-21 12:26:00,62.17,62.17,62.14,62.165,735.0,BYD
+2023-09-21 12:25:00,62.2,62.2,62.185,62.185,1725.0,BYD
+2023-09-21 12:24:00,62.21,62.21,62.21,62.21,559.0,BYD
+2023-09-21 12:23:00,62.21,62.21,62.21,62.21,1146.0,BYD
+2023-09-21 12:21:00,62.21,62.21,62.19,62.19,1610.0,BYD
+2023-09-21 12:20:00,62.2,62.21,62.195,62.21,1254.0,BYD
+2023-09-21 12:19:00,62.23,62.23,62.23,62.23,1162.0,BYD
+2023-09-21 12:18:00,62.22,62.22,62.22,62.22,850.0,BYD
+2023-09-21 12:17:00,62.21,62.21,62.196,62.205,1461.0,BYD
+2023-09-21 12:16:00,62.21,62.21,62.21,62.21,347.0,BYD
+2023-09-21 12:15:00,62.21,62.22,62.2,62.21,1679.0,BYD
+2023-09-21 12:14:00,62.175,62.2,62.175,62.2,1089.0,BYD
+2023-09-21 12:13:00,62.22,62.22,62.17,62.17,1358.0,BYD
+2023-09-21 12:12:00,62.19,62.21,62.19,62.21,822.0,BYD
+2023-09-21 12:11:00,62.18,62.19,62.16,62.19,1323.0,BYD
+2023-09-21 12:10:00,62.18,62.18,62.16,62.16,2903.0,BYD
+2023-09-21 12:08:00,62.189,62.21,62.189,62.21,1785.0,BYD
+2023-09-21 12:07:00,62.21,62.21,62.21,62.21,609.0,BYD
+2023-09-21 12:06:00,62.2,62.22,62.2,62.21,1907.0,BYD
+2023-09-21 12:05:00,62.19,62.19,62.175,62.175,927.0,BYD
+2023-09-21 12:04:00,62.18,62.18,62.175,62.175,452.0,BYD
+2023-09-21 12:03:00,62.2,62.2,62.19,62.19,830.0,BYD
+2023-09-21 12:02:00,62.2,62.2,62.18,62.18,865.0,BYD
+2023-09-21 12:01:00,62.195,62.195,62.18,62.19,1761.0,BYD
+2023-09-21 12:00:00,62.21,62.21,62.18,62.18,1946.0,BYD
+2023-09-21 11:58:00,62.24,62.24,62.22,62.22,1080.0,BYD
+2023-09-21 11:57:00,62.23,62.24,62.23,62.24,739.0,BYD
+2023-09-21 11:56:00,62.26,62.28,62.26,62.26,1683.0,BYD
+2023-09-21 11:55:00,62.245,62.26,62.24,62.24,1495.0,BYD
+2023-09-21 11:54:00,62.25,62.26,62.25,62.25,1321.0,BYD
+2023-09-21 11:53:00,62.2,62.25,62.2,62.22,5965.0,BYD
+2023-09-21 11:52:00,62.22,62.23,62.215,62.215,751.0,BYD
+2023-09-21 11:51:00,62.23,62.23,62.18,62.205,3794.0,BYD
+2023-09-21 11:50:00,62.2,62.255,62.2,62.24,3941.0,BYD
+2023-09-21 11:49:00,62.125,62.29,62.125,62.25,40491.0,BYD
+2023-09-21 11:48:00,62.11,62.13,62.11,62.13,685.0,BYD
+2023-09-21 11:47:00,62.22,62.22,62.13,62.13,3305.0,BYD
+2023-09-21 11:46:00,62.21,62.21,62.21,62.21,1114.0,BYD
+2023-09-21 11:44:00,62.165,62.23,62.165,62.23,1560.0,BYD
+2023-09-21 11:42:00,62.18,62.18,62.18,62.18,457.0,BYD
+2023-09-21 11:41:00,62.21,62.24,62.2,62.215,7224.0,BYD
+2023-09-21 11:40:00,62.215,62.222,62.215,62.222,413.0,BYD
+2023-09-21 11:39:00,62.2,62.22,62.2,62.215,1651.0,BYD
+2023-09-21 11:38:00,62.23,62.23,62.22,62.22,1872.0,BYD
+2023-09-21 11:37:00,62.22,62.22,62.22,62.22,932.0,BYD
+2023-09-21 11:36:00,62.22,62.22,62.22,62.22,106.0,BYD
+2023-09-21 11:35:00,62.21,62.24,62.21,62.24,1885.0,BYD
+2023-09-21 11:34:00,62.23,62.24,62.205,62.22,872.0,BYD
+2023-09-21 11:33:00,62.21,62.21,62.21,62.21,1091.0,BYD
+2023-09-21 11:32:00,62.18,62.21,62.18,62.21,1090.0,BYD
+2023-09-21 11:31:00,62.17,62.21,62.17,62.21,2092.0,BYD
+2023-09-21 11:30:00,62.17,62.19,62.17,62.17,1395.0,BYD
+2023-09-21 11:28:00,62.2,62.21,62.17,62.2,1549.0,BYD
+2023-09-21 11:27:00,62.16,62.16,62.16,62.16,644.0,BYD
+2023-09-21 11:26:00,62.14,62.185,62.14,62.185,858.0,BYD
+2023-09-21 11:25:00,62.14,62.14,62.12,62.12,734.0,BYD
+2023-09-21 11:24:00,62.1,62.1,62.09,62.09,438.0,BYD
+2023-09-21 11:23:00,62.15,62.15,62.13,62.13,1300.0,BYD
+2023-09-21 11:22:00,62.085,62.12,62.085,62.12,817.0,BYD
+2023-09-21 11:21:00,62.11,62.11,62.07,62.085,1831.0,BYD
+2023-09-21 11:20:00,62.04,62.045,62.03,62.045,965.0,BYD
+2023-09-21 11:19:00,61.95,62.04,61.95,62.015,3284.0,BYD
+2023-09-21 11:17:00,61.96,61.96,61.94,61.94,2444.0,BYD
+2023-09-21 11:16:00,61.929,61.929,61.929,61.929,665.0,BYD
+2023-09-21 11:15:00,61.96,61.96,61.96,61.96,499.0,BYD
+2023-09-21 11:14:00,61.945,61.99,61.945,61.99,1170.0,BYD
+2023-09-21 11:12:00,61.93,61.99,61.93,61.95,2763.0,BYD
+2023-09-21 11:10:00,61.9,61.915,61.89,61.9,1885.0,BYD
+2023-09-21 11:09:00,61.98,61.98,61.9,61.9,2965.0,BYD
+2023-09-21 11:08:00,61.98,61.99,61.98,61.99,373.0,BYD
+2023-09-21 11:07:00,62.015,62.015,61.99,62.0,22394.0,BYD
+2023-09-21 11:06:00,62.03,62.05,62.01,62.01,1673.0,BYD
+2023-09-21 11:05:00,62.05,62.06,62.05,62.05,539.0,BYD
+2023-09-21 11:04:00,62.01,62.01,62.01,62.01,809.0,BYD
+2023-09-21 11:03:00,62.01,62.02,62.0,62.02,2269.0,BYD
+2023-09-21 11:02:00,62.0,62.02,61.98,62.02,5230.0,BYD
+2023-09-21 11:01:00,62.065,62.065,62.01,62.01,2781.0,BYD
+2023-09-21 11:00:00,62.08,62.085,62.07,62.07,490.0,BYD
+2023-09-21 10:59:00,62.03,62.04,62.02,62.04,1981.0,BYD
+2023-09-21 10:58:00,62.11,62.11,62.04,62.04,2303.0,BYD
+2023-09-21 10:57:00,62.21,62.21,62.16,62.16,3845.0,BYD
+2023-09-21 10:56:00,62.17,62.22,62.15,62.215,3966.0,BYD
+2023-09-21 10:55:00,62.18,62.18,62.18,62.18,883.0,BYD
+2023-09-21 10:54:00,62.15,62.17,62.14,62.17,2402.0,BYD
+2023-09-21 10:53:00,62.11,62.165,62.11,62.165,1034.0,BYD
+2023-09-21 10:52:00,62.09,62.133,62.09,62.133,946.0,BYD
+2023-09-21 10:51:00,62.12,62.12,62.08,62.08,1180.0,BYD
+2023-09-21 10:50:00,62.14,62.145,62.14,62.14,2143.0,BYD
+2023-09-21 10:49:00,62.175,62.175,62.175,62.175,879.0,BYD
+2023-09-21 10:48:00,62.15,62.195,62.15,62.195,2307.0,BYD
+2023-09-21 10:47:00,62.18,62.18,62.18,62.18,953.0,BYD
+2023-09-21 10:46:00,62.195,62.195,62.195,62.195,298.0,BYD
+2023-09-21 10:45:00,62.21,62.21,62.21,62.21,433.0,BYD
+2023-09-21 10:44:00,62.22,62.225,62.22,62.225,645.0,BYD
+2023-09-21 10:43:00,62.26,62.265,62.26,62.265,944.0,BYD
+2023-09-21 10:42:00,62.255,62.26,62.255,62.26,361.0,BYD
+2023-09-21 10:41:00,62.245,62.26,62.24,62.25,4331.0,BYD
+2023-09-21 10:40:00,62.27,62.27,62.24,62.245,1671.0,BYD
+2023-09-21 10:39:00,62.225,62.266,62.225,62.265,2493.0,BYD
+2023-09-21 10:38:00,62.18,62.215,62.18,62.215,1304.0,BYD
+2023-09-21 10:37:00,62.16,62.21,62.16,62.21,946.0,BYD
+2023-09-21 10:36:00,62.11,62.12,62.1,62.12,1654.0,BYD
+2023-09-21 10:35:00,62.16,62.16,62.11,62.11,1677.0,BYD
+2023-09-21 10:34:00,62.19,62.2,62.12,62.15,2598.0,BYD
+2023-09-21 10:33:00,62.205,62.21,62.2,62.2,1124.0,BYD
+2023-09-21 10:32:00,62.26,62.26,62.19,62.2,4489.0,BYD
+2023-09-21 10:31:00,62.2,62.245,62.19,62.245,7094.0,BYD
+2023-09-21 10:30:00,62.2,62.205,62.2,62.2,653.0,BYD
+2023-09-21 10:29:00,62.22,62.22,62.2,62.21,3652.0,BYD
+2023-09-21 10:28:00,62.23,62.24,62.2,62.235,4625.0,BYD
+2023-09-21 10:27:00,62.23,62.23,62.23,62.23,320.0,BYD
+2023-09-21 10:26:00,62.21,62.24,62.21,62.23,3675.0,BYD
+2023-09-21 10:25:00,62.215,62.215,62.19,62.21,4736.0,BYD
+2023-09-21 10:24:00,62.215,62.215,62.215,62.215,268.0,BYD
+2023-09-21 10:22:00,62.25,62.25,62.2,62.23,1408.0,BYD
+2023-09-21 10:21:00,62.31,62.31,62.25,62.27,1942.0,BYD
+2023-09-21 10:20:00,62.28,62.29,62.28,62.29,668.0,BYD
+2023-09-21 10:19:00,62.29,62.29,62.27,62.28,1211.0,BYD
+2023-09-21 10:18:00,62.3,62.3,62.291,62.291,843.0,BYD
+2023-09-21 10:17:00,62.305,62.31,62.28,62.28,3464.0,BYD
+2023-09-21 10:16:00,62.27,62.305,62.27,62.305,10439.0,BYD
+2023-09-21 10:15:00,62.275,62.28,62.26,62.26,1140.0,BYD
+2023-09-21 10:14:00,62.175,62.27,62.175,62.27,5467.0,BYD
+2023-09-21 10:12:00,62.175,62.175,62.14,62.165,796.0,BYD
+2023-09-21 10:11:00,62.18,62.23,62.177,62.21,4703.0,BYD
+2023-09-21 10:10:00,62.12,62.175,62.1,62.175,1930.0,BYD
+2023-09-21 10:09:00,62.1,62.1,62.09,62.09,706.0,BYD
+2023-09-21 10:08:00,62.09,62.09,62.06,62.06,985.0,BYD
+2023-09-21 10:07:00,62.14,62.14,62.1,62.105,1623.0,BYD
+2023-09-21 10:06:00,62.14,62.15,62.14,62.15,1210.0,BYD
+2023-09-21 10:05:00,62.11,62.13,62.1,62.13,1128.0,BYD
+2023-09-21 10:04:00,62.14,62.141,62.11,62.11,1714.0,BYD
+2023-09-21 10:03:00,62.16,62.16,62.15,62.15,1375.0,BYD
+2023-09-21 10:02:00,62.19,62.19,62.19,62.19,493.0,BYD
+2023-09-21 10:01:00,62.19,62.23,62.19,62.19,2771.0,BYD
+2023-09-21 10:00:00,62.25,62.26,62.21,62.21,1678.0,BYD
+2023-09-21 09:59:00,62.255,62.255,62.255,62.255,197.0,BYD
+2023-09-21 09:58:00,62.305,62.305,62.25,62.25,1480.0,BYD
+2023-09-21 09:57:00,62.28,62.3,62.28,62.29,1381.0,BYD
+2023-09-21 09:56:00,62.24,62.27,62.23,62.27,1052.0,BYD
+2023-09-21 09:55:00,62.23,62.23,62.2,62.2,1060.0,BYD
+2023-09-21 09:54:00,62.23,62.24,62.23,62.24,991.0,BYD
+2023-09-21 09:53:00,62.24,62.24,62.18,62.18,1068.0,BYD
+2023-09-21 09:52:00,62.245,62.28,62.24,62.24,3136.0,BYD
+2023-09-21 09:51:00,62.21,62.23,62.16,62.23,2181.0,BYD
+2023-09-21 09:50:00,62.31,62.31,62.27,62.27,1158.0,BYD
+2023-09-21 09:49:00,62.335,62.335,62.31,62.32,1300.0,BYD
+2023-09-21 09:48:00,62.32,62.335,62.31,62.335,1536.0,BYD
+2023-09-21 09:47:00,62.31,62.31,62.31,62.31,366.0,BYD
+2023-09-21 09:46:00,62.295,62.325,62.295,62.325,1710.0,BYD
+2023-09-21 09:45:00,62.2,62.2,62.2,62.2,335.0,BYD
+2023-09-21 09:44:00,62.21,62.21,62.21,62.21,583.0,BYD
+2023-09-21 09:43:00,62.35,62.35,62.3,62.3,1258.0,BYD
+2023-09-21 09:42:00,62.49,62.49,62.25,62.25,1594.0,BYD
+2023-09-21 09:41:00,62.4,62.409,62.4,62.409,513.0,BYD
+2023-09-21 09:40:00,62.36,62.395,62.36,62.395,455.0,BYD
+2023-09-21 09:39:00,62.32,62.32,62.32,62.32,428.0,BYD
+2023-09-21 09:38:00,62.47,62.47,62.4,62.425,828.0,BYD
+2023-09-21 09:37:00,62.405,62.405,62.3,62.3,921.0,BYD
+2023-09-21 09:36:00,62.39,62.48,62.39,62.405,3069.0,BYD
+2023-09-21 09:35:00,62.46,62.46,62.32,62.355,1793.0,BYD
+2023-09-21 09:34:00,62.47,62.48,62.4,62.4,1940.0,BYD
+2023-09-21 09:33:00,62.44,62.44,62.44,62.44,145.0,BYD
+2023-09-21 09:32:00,62.33,62.415,62.33,62.415,811.0,BYD
+2023-09-21 09:31:00,62.455,62.455,62.455,62.455,129.0,BYD
+2023-09-21 09:30:00,62.23,62.26,62.23,62.26,3399.0,BYD
+2023-09-21 08:02:00,62.46,62.46,62.46,62.46,3.0,BYD
+2023-09-21 07:16:00,62.7,62.7,62.7,62.7,15.0,BYD
+2023-09-20 19:00:00,62.75,62.75,62.75,62.75,99856.0,BYD
+2023-09-20 18:33:00,62.76,62.76,62.75,62.75,101.0,BYD
+2023-09-20 18:30:00,62.75,62.75,62.75,62.75,99856.0,BYD
+2023-09-20 17:20:00,62.74,63.66,62.74,63.66,25.0,BYD
+2023-09-20 17:16:00,62.18,62.18,62.18,62.18,2.0,BYD
+2023-09-20 16:14:00,61.84,61.84,61.84,61.84,1.0,BYD
+2023-09-20 16:12:00,62.75,62.75,62.18,62.18,60.0,BYD
+2023-09-20 16:10:00,62.75,62.75,62.75,62.75,99856.0,BYD
+2023-09-20 16:04:00,61.87,61.87,61.87,61.87,1.0,BYD
+2023-09-20 16:01:00,62.75,62.75,62.75,62.75,1927.0,BYD
+2023-09-20 16:00:00,62.76,62.76,62.73,62.75,207644.0,BYD
+2023-09-20 15:59:00,62.765,62.78,62.71,62.76,45289.0,BYD
+2023-09-20 15:58:00,62.775,62.795,62.75,62.765,21349.0,BYD
+2023-09-20 15:57:00,62.805,62.81,62.76,62.77,14085.0,BYD
+2023-09-20 15:56:00,62.83,62.83,62.8,62.8,14237.0,BYD
+2023-09-20 15:55:00,62.79,62.84,62.775,62.83,14327.0,BYD
+2023-09-20 15:54:00,62.785,62.79,62.75,62.785,12361.0,BYD
+2023-09-20 15:53:00,62.79,62.81,62.78,62.78,10005.0,BYD
+2023-09-20 15:52:00,62.77,62.8,62.74,62.8,9307.0,BYD
+2023-09-20 15:51:00,62.81,62.82,62.77,62.78,9201.0,BYD
+2023-09-20 15:50:00,62.7,62.82,62.7,62.81,8816.0,BYD
+2023-09-20 15:49:00,62.7,62.74,62.7,62.71,5657.0,BYD
+2023-09-20 15:48:00,62.74,62.74,62.7,62.71,5762.0,BYD
+2023-09-20 15:47:00,62.75,62.77,62.73,62.74,6800.0,BYD
+2023-09-20 15:46:00,62.795,62.795,62.75,62.75,7815.0,BYD
+2023-09-20 15:45:00,62.81,62.81,62.78,62.8,3410.0,BYD
+2023-09-20 15:44:00,62.81,62.84,62.81,62.82,8520.0,BYD
+2023-09-20 15:43:00,62.79,62.815,62.79,62.815,4435.0,BYD
+2023-09-20 15:42:00,62.76,62.785,62.751,62.78,5625.0,BYD
+2023-09-20 15:41:00,62.78,62.79,62.77,62.77,4366.0,BYD
+2023-09-20 15:40:00,62.81,62.81,62.76,62.77,2646.0,BYD
+2023-09-20 15:39:00,62.83,62.835,62.8,62.8,5137.0,BYD
+2023-09-20 15:38:00,62.835,62.835,62.81,62.82,2841.0,BYD
+2023-09-20 15:37:00,62.89,62.9,62.83,62.84,3602.0,BYD
+2023-09-20 15:36:00,62.92,62.93,62.89,62.89,3725.0,BYD
+2023-09-20 15:35:00,62.9,62.945,62.89,62.94,6470.0,BYD
+2023-09-20 15:34:00,62.94,62.94,62.9,62.91,2661.0,BYD
+2023-09-20 15:33:00,62.98,62.98,62.95,62.95,4058.0,BYD
+2023-09-20 15:32:00,63.05,63.05,62.99,62.99,5869.0,BYD
+2023-09-20 15:31:00,63.02,63.04,63.02,63.03,1783.0,BYD
+2023-09-20 15:30:00,63.03,63.04,63.02,63.02,3033.0,BYD
+2023-09-20 15:29:00,63.02,63.025,63.02,63.02,1890.0,BYD
+2023-09-20 15:28:00,63.02,63.02,62.985,63.01,3292.0,BYD
+2023-09-20 15:27:00,63.05,63.05,63.02,63.02,2397.0,BYD
+2023-09-20 15:26:00,63.06,63.06,63.01,63.03,4729.0,BYD
+2023-09-20 15:25:00,63.08,63.08,63.04,63.04,3303.0,BYD
+2023-09-20 15:24:00,63.02,63.06,63.02,63.06,4119.0,BYD
+2023-09-20 15:23:00,62.99,63.03,62.99,63.03,3468.0,BYD
+2023-09-20 15:22:00,63.03,63.03,62.99,63.0,5772.0,BYD
+2023-09-20 15:21:00,63.03,63.06,63.03,63.03,6028.0,BYD
+2023-09-20 15:20:00,63.04,63.04,63.01,63.04,5817.0,BYD
+2023-09-20 15:19:00,63.005,63.03,63.005,63.02,3410.0,BYD
+2023-09-20 15:18:00,63.04,63.04,62.99,63.01,2570.0,BYD
+2023-09-20 15:17:00,62.95,63.06,62.95,63.06,12307.0,BYD
+2023-09-20 15:16:00,62.965,62.965,62.93,62.95,3238.0,BYD
+2023-09-20 15:15:00,62.97,62.99,62.97,62.97,4464.0,BYD
+2023-09-20 15:14:00,63.01,63.01,62.97,62.97,4698.0,BYD
+2023-09-20 15:13:00,63.065,63.07,63.01,63.01,2598.0,BYD
+2023-09-20 15:12:00,63.095,63.095,63.07,63.07,1841.0,BYD
+2023-09-20 15:11:00,63.095,63.11,63.095,63.1,2377.0,BYD
+2023-09-20 15:10:00,63.11,63.12,63.09,63.1,3343.0,BYD
+2023-09-20 15:09:00,63.13,63.15,63.08,63.11,3386.0,BYD
+2023-09-20 15:08:00,63.16,63.16,63.14,63.14,660.0,BYD
+2023-09-20 15:07:00,63.25,63.25,63.167,63.167,3562.0,BYD
+2023-09-20 15:06:00,63.29,63.3,63.26,63.26,3316.0,BYD
+2023-09-20 15:05:00,63.32,63.34,63.3,63.31,5196.0,BYD
+2023-09-20 15:04:00,63.31,63.32,63.31,63.32,1730.0,BYD
+2023-09-20 15:03:00,63.315,63.315,63.31,63.31,777.0,BYD
+2023-09-20 15:02:00,63.36,63.38,63.34,63.34,4033.0,BYD
+2023-09-20 15:01:00,63.34,63.34,63.32,63.34,1565.0,BYD
+2023-09-20 15:00:00,63.25,63.335,63.25,63.335,3123.0,BYD
+2023-09-20 14:59:00,63.3,63.31,63.26,63.26,2552.0,BYD
+2023-09-20 14:58:00,63.25,63.31,63.25,63.31,3902.0,BYD
+2023-09-20 14:57:00,63.27,63.285,63.27,63.27,2189.0,BYD
+2023-09-20 14:56:00,63.3,63.3,63.26,63.26,1030.0,BYD
+2023-09-20 14:55:00,63.245,63.28,63.22,63.28,6028.0,BYD
+2023-09-20 14:54:00,63.24,63.24,63.24,63.24,247.0,BYD
+2023-09-20 14:53:00,63.3,63.3,63.23,63.23,1555.0,BYD
+2023-09-20 14:52:00,63.24,63.31,63.24,63.29,3208.0,BYD
+2023-09-20 14:51:00,63.23,63.24,63.22,63.225,5225.0,BYD
+2023-09-20 14:50:00,63.28,63.28,63.25,63.25,4402.0,BYD
+2023-09-20 14:49:00,63.36,63.36,63.295,63.32,5148.0,BYD
+2023-09-20 14:48:00,63.375,63.375,63.35,63.35,1015.0,BYD
+2023-09-20 14:47:00,63.46,63.48,63.36,63.37,8154.0,BYD
+2023-09-20 14:46:00,63.49,63.49,63.44,63.44,1767.0,BYD
+2023-09-20 14:45:00,63.535,63.55,63.52,63.52,2032.0,BYD
+2023-09-20 14:44:00,63.55,63.55,63.53,63.535,739.0,BYD
+2023-09-20 14:43:00,63.45,63.535,63.45,63.535,2485.0,BYD
+2023-09-20 14:42:00,63.46,63.46,63.44,63.44,1410.0,BYD
+2023-09-20 14:41:00,63.43,63.43,63.395,63.42,2297.0,BYD
+2023-09-20 14:40:00,63.48,63.48,63.45,63.45,4558.0,BYD
+2023-09-20 14:39:00,63.49,63.505,63.49,63.505,359.0,BYD
+2023-09-20 14:38:00,63.51,63.51,63.48,63.51,1514.0,BYD
+2023-09-20 14:37:00,63.54,63.56,63.51,63.53,2514.0,BYD
+2023-09-20 14:36:00,63.56,63.56,63.56,63.56,829.0,BYD
+2023-09-20 14:35:00,63.51,63.56,63.51,63.56,1477.0,BYD
+2023-09-20 14:34:00,63.55,63.55,63.51,63.51,3113.0,BYD
+2023-09-20 14:33:00,63.6,63.6,63.57,63.57,971.0,BYD
+2023-09-20 14:32:00,63.54,63.59,63.54,63.58,1795.0,BYD
+2023-09-20 14:31:00,63.445,63.55,63.445,63.55,4966.0,BYD
+2023-09-20 14:30:00,63.465,63.465,63.445,63.445,811.0,BYD
+2023-09-20 14:29:00,63.45,63.46,63.43,63.46,3393.0,BYD
+2023-09-20 14:28:00,63.48,63.48,63.46,63.475,2503.0,BYD
+2023-09-20 14:27:00,63.45,63.495,63.45,63.495,1925.0,BYD
+2023-09-20 14:26:00,63.46,63.465,63.46,63.465,260.0,BYD
+2023-09-20 14:25:00,63.45,63.47,63.44,63.46,1926.0,BYD
+2023-09-20 14:24:00,63.415,63.45,63.415,63.45,2545.0,BYD
+2023-09-20 14:23:00,63.4,63.4,63.385,63.39,1376.0,BYD
+2023-09-20 14:22:00,63.405,63.425,63.4,63.408,1635.0,BYD
+2023-09-20 14:21:00,63.44,63.44,63.405,63.405,2499.0,BYD
+2023-09-20 14:20:00,63.44,63.47,63.44,63.47,710.0,BYD
+2023-09-20 14:19:00,63.44,63.465,63.44,63.44,1550.0,BYD
+2023-09-20 14:18:00,63.421,63.455,63.42,63.44,3236.0,BYD
+2023-09-20 14:17:00,63.41,63.44,63.4,63.415,2207.0,BYD
+2023-09-20 14:16:00,63.37,63.4,63.355,63.4,3225.0,BYD
+2023-09-20 14:15:00,63.395,63.395,63.38,63.38,1115.0,BYD
+2023-09-20 14:13:00,63.355,63.37,63.33,63.37,1678.0,BYD
+2023-09-20 14:12:00,63.34,63.35,63.3,63.31,3363.0,BYD
+2023-09-20 14:11:00,63.31,63.35,63.3,63.31,4544.0,BYD
+2023-09-20 14:10:00,63.25,63.28,63.24,63.28,1138.0,BYD
+2023-09-20 14:09:00,63.25,63.27,63.25,63.27,1542.0,BYD
+2023-09-20 14:07:00,63.27,63.27,63.26,63.26,555.0,BYD
+2023-09-20 14:06:00,63.24,63.305,63.24,63.3,2787.0,BYD
+2023-09-20 14:05:00,63.24,63.26,63.24,63.26,594.0,BYD
+2023-09-20 14:04:00,63.24,63.27,63.24,63.27,2195.0,BYD
+2023-09-20 14:03:00,63.24,63.24,63.24,63.24,417.0,BYD
+2023-09-20 14:02:00,63.285,63.285,63.25,63.25,507.0,BYD
+2023-09-20 14:01:00,63.325,63.325,63.22,63.285,4630.0,BYD
+2023-09-20 14:00:00,63.44,63.46,63.22,63.335,7944.0,BYD
+2023-09-20 13:57:00,63.47,63.47,63.47,63.47,602.0,BYD
+2023-09-20 13:56:00,63.49,63.49,63.48,63.48,2741.0,BYD
+2023-09-20 13:54:00,63.47,63.47,63.46,63.465,847.0,BYD
+2023-09-20 13:53:00,63.495,63.495,63.48,63.49,1506.0,BYD
+2023-09-20 13:52:00,63.51,63.51,63.48,63.48,2539.0,BYD
+2023-09-20 13:51:00,63.5,63.5,63.5,63.5,812.0,BYD
+2023-09-20 13:50:00,63.5,63.5,63.49,63.49,939.0,BYD
+2023-09-20 13:49:00,63.51,63.51,63.505,63.505,268.0,BYD
+2023-09-20 13:48:00,63.488,63.49,63.486,63.49,2033.0,BYD
+2023-09-20 13:47:00,63.52,63.52,63.48,63.48,1951.0,BYD
+2023-09-20 13:46:00,63.53,63.53,63.52,63.525,1815.0,BYD
+2023-09-20 13:45:00,63.49,63.525,63.49,63.525,1647.0,BYD
+2023-09-20 13:42:00,63.49,63.49,63.49,63.49,120.0,BYD
+2023-09-20 13:41:00,63.49,63.49,63.485,63.485,911.0,BYD
+2023-09-20 13:40:00,63.525,63.525,63.5,63.5,1317.0,BYD
+2023-09-20 13:39:00,63.51,63.52,63.51,63.52,1074.0,BYD
+2023-09-20 13:38:00,63.49,63.5,63.48,63.49,1289.0,BYD
+2023-09-20 13:37:00,63.515,63.515,63.5,63.5,1454.0,BYD
+2023-09-20 13:36:00,63.52,63.525,63.51,63.515,3446.0,BYD
+2023-09-20 13:35:00,63.55,63.55,63.54,63.54,2397.0,BYD
+2023-09-20 13:34:00,63.55,63.56,63.55,63.56,1785.0,BYD
+2023-09-20 13:33:00,63.55,63.56,63.55,63.56,614.0,BYD
+2023-09-20 13:31:00,63.55,63.55,63.55,63.55,1109.0,BYD
+2023-09-20 13:30:00,63.56,63.56,63.56,63.56,503.0,BYD
+2023-09-20 13:29:00,63.59,63.59,63.56,63.57,1888.0,BYD
+2023-09-20 13:28:00,63.605,63.605,63.6,63.6,562.0,BYD
+2023-09-20 13:27:00,63.575,63.6,63.57,63.6,2124.0,BYD
+2023-09-20 13:26:00,63.57,63.59,63.57,63.585,1766.0,BYD
+2023-09-20 13:25:00,63.57,63.57,63.56,63.56,1629.0,BYD
+2023-09-20 13:24:00,63.585,63.59,63.57,63.59,771.0,BYD
+2023-09-20 13:23:00,63.585,63.585,63.585,63.585,125.0,BYD
+2023-09-20 13:22:00,63.585,63.585,63.585,63.585,308.0,BYD
+2023-09-20 13:21:00,63.58,63.585,63.58,63.585,852.0,BYD
+2023-09-20 13:20:00,63.56,63.6,63.56,63.585,3311.0,BYD
+2023-09-20 13:19:00,63.58,63.58,63.57,63.575,1469.0,BYD
+2023-09-20 13:16:00,63.59,63.59,63.59,63.59,487.0,BYD
+2023-09-20 13:15:00,63.585,63.59,63.585,63.59,214.0,BYD
+2023-09-20 13:14:00,63.59,63.59,63.59,63.59,531.0,BYD
+2023-09-20 13:13:00,63.61,63.61,63.61,63.61,215.0,BYD
+2023-09-20 13:12:00,63.61,63.615,63.59,63.615,3646.0,BYD
+2023-09-20 13:11:00,63.63,63.63,63.62,63.625,833.0,BYD
+2023-09-20 13:10:00,63.62,63.63,63.62,63.63,494.0,BYD
+2023-09-20 13:09:00,63.69,63.69,63.62,63.64,3690.0,BYD
+2023-09-20 13:08:00,63.7,63.7,63.7,63.7,665.0,BYD
+2023-09-20 13:07:00,63.7,63.7,63.7,63.7,524.0,BYD
+2023-09-20 13:05:00,63.69,63.7,63.69,63.695,882.0,BYD
+2023-09-20 13:04:00,63.67,63.72,63.67,63.7,7152.0,BYD
+2023-09-20 13:03:00,63.66,63.69,63.65,63.685,2297.0,BYD
+2023-09-20 13:02:00,63.65,63.65,63.65,63.65,430.0,BYD
+2023-09-20 13:01:00,63.66,63.67,63.65,63.65,1484.0,BYD
+2023-09-20 13:00:00,63.69,63.7,63.67,63.675,5867.0,BYD
+2023-09-20 12:59:00,63.69,63.69,63.68,63.68,694.0,BYD
+2023-09-20 12:58:00,63.69,63.705,63.68,63.7,3615.0,BYD
+2023-09-20 12:57:00,63.73,63.73,63.7,63.7,1938.0,BYD
+2023-09-20 12:56:00,63.725,63.725,63.725,63.725,329.0,BYD
+2023-09-20 12:55:00,63.71,63.73,63.71,63.73,1462.0,BYD
+2023-09-20 12:54:00,63.71,63.71,63.7,63.71,1181.0,BYD
+2023-09-20 12:53:00,63.73,63.73,63.71,63.71,559.0,BYD
+2023-09-20 12:52:00,63.72,63.73,63.72,63.725,1211.0,BYD
+2023-09-20 12:51:00,63.77,63.77,63.73,63.73,2511.0,BYD
+2023-09-20 12:50:00,63.78,63.78,63.78,63.78,501.0,BYD
+2023-09-20 12:48:00,63.78,63.78,63.76,63.77,2870.0,BYD
+2023-09-20 12:47:00,63.75,63.75,63.74,63.747,1204.0,BYD
+2023-09-20 12:46:00,63.73,63.74,63.73,63.73,2128.0,BYD
+2023-09-20 12:45:00,63.715,63.715,63.715,63.715,111.0,BYD
+2023-09-20 12:44:00,63.71,63.71,63.71,63.71,403.0,BYD
+2023-09-20 12:43:00,63.73,63.73,63.72,63.72,1302.0,BYD
+2023-09-20 12:42:00,63.75,63.77,63.75,63.75,2295.0,BYD
+2023-09-20 12:41:00,63.745,63.745,63.735,63.74,1165.0,BYD
+2023-09-20 12:40:00,63.74,63.74,63.74,63.74,256.0,BYD
+2023-09-20 12:38:00,63.74,63.74,63.73,63.73,678.0,BYD
+2023-09-20 12:37:00,63.77,63.77,63.74,63.74,458.0,BYD
+2023-09-20 12:36:00,63.75,63.75,63.75,63.75,1146.0,BYD
+2023-09-20 12:35:00,63.76,63.76,63.76,63.76,277.0,BYD
+2023-09-20 12:34:00,63.78,63.78,63.77,63.77,929.0,BYD
+2023-09-20 12:33:00,63.79,63.79,63.79,63.79,597.0,BYD
+2023-09-20 12:32:00,63.77,63.77,63.77,63.77,1645.0,BYD
+2023-09-20 12:31:00,63.75,63.75,63.75,63.75,284.0,BYD
+2023-09-20 12:30:00,63.74,63.75,63.74,63.75,494.0,BYD
+2023-09-20 12:29:00,63.78,63.78,63.77,63.77,1005.0,BYD
+2023-09-20 12:28:00,63.78,63.78,63.78,63.78,693.0,BYD
+2023-09-20 12:27:00,63.72,63.77,63.72,63.77,2328.0,BYD
+2023-09-20 12:26:00,63.705,63.705,63.7,63.7,784.0,BYD
+2023-09-20 12:25:00,63.7,63.7,63.7,63.7,166.0,BYD
+2023-09-20 12:24:00,63.72,63.72,63.7,63.7,1690.0,BYD
+2023-09-20 12:23:00,63.72,63.72,63.72,63.72,802.0,BYD
+2023-09-20 12:22:00,63.72,63.72,63.71,63.71,747.0,BYD
+2023-09-20 12:21:00,63.72,63.72,63.72,63.72,857.0,BYD
+2023-09-20 12:20:00,63.7,63.71,63.7,63.71,1465.0,BYD
+2023-09-20 12:19:00,63.69,63.69,63.685,63.69,2516.0,BYD
+2023-09-20 12:17:00,63.71,63.71,63.71,63.71,938.0,BYD
+2023-09-20 12:16:00,63.71,63.71,63.71,63.71,239.0,BYD
+2023-09-20 12:15:00,63.73,63.73,63.71,63.71,2370.0,BYD
+2023-09-20 12:14:00,63.72,63.74,63.72,63.74,1146.0,BYD
+2023-09-20 12:12:00,63.72,63.72,63.72,63.72,242.0,BYD
+2023-09-20 12:10:00,63.71,63.71,63.71,63.71,411.0,BYD
+2023-09-20 12:09:00,63.735,63.735,63.72,63.72,1479.0,BYD
+2023-09-20 12:08:00,63.71,63.72,63.71,63.72,1239.0,BYD
+2023-09-20 12:07:00,63.71,63.71,63.71,63.71,468.0,BYD
+2023-09-20 12:06:00,63.69,63.71,63.69,63.71,667.0,BYD
+2023-09-20 12:05:00,63.705,63.705,63.705,63.705,445.0,BYD
+2023-09-20 12:04:00,63.705,63.72,63.705,63.72,1845.0,BYD
+2023-09-20 12:03:00,63.73,63.73,63.7,63.705,1562.0,BYD
+2023-09-20 12:02:00,63.74,63.74,63.73,63.73,488.0,BYD
+2023-09-20 12:01:00,63.75,63.75,63.75,63.75,844.0,BYD
+2023-09-20 12:00:00,63.77,63.77,63.77,63.77,476.0,BYD
+2023-09-20 11:59:00,63.77,63.77,63.77,63.77,116.0,BYD
+2023-09-20 11:58:00,63.78,63.78,63.77,63.77,1380.0,BYD
+2023-09-20 11:56:00,63.74,63.76,63.74,63.76,1294.0,BYD
+2023-09-20 11:55:00,63.72,63.74,63.72,63.74,1212.0,BYD
+2023-09-20 11:54:00,63.72,63.72,63.7,63.7,1113.0,BYD
+2023-09-20 11:53:00,63.715,63.73,63.715,63.73,822.0,BYD
+2023-09-20 11:52:00,63.71,63.72,63.7,63.71,1406.0,BYD
+2023-09-20 11:51:00,63.71,63.71,63.71,63.71,669.0,BYD
+2023-09-20 11:50:00,63.7,63.73,63.7,63.73,1707.0,BYD
+2023-09-20 11:49:00,63.69,63.69,63.69,63.69,118.0,BYD
+2023-09-20 11:48:00,63.69,63.69,63.68,63.68,671.0,BYD
+2023-09-20 11:47:00,63.73,63.73,63.64,63.68,3596.0,BYD
+2023-09-20 11:46:00,63.77,63.77,63.74,63.74,1121.0,BYD
+2023-09-20 11:45:00,63.74,63.78,63.74,63.78,2675.0,BYD
+2023-09-20 11:44:00,63.76,63.76,63.75,63.75,854.0,BYD
+2023-09-20 11:43:00,63.76,63.76,63.76,63.76,461.0,BYD
+2023-09-20 11:41:00,63.8,63.8,63.77,63.77,854.0,BYD
+2023-09-20 11:40:00,63.8,63.8,63.8,63.8,827.0,BYD
+2023-09-20 11:39:00,63.84,63.85,63.78,63.79,3971.0,BYD
+2023-09-20 11:38:00,63.84,63.84,63.84,63.84,900.0,BYD
+2023-09-20 11:37:00,63.841,63.85,63.841,63.85,307.0,BYD
+2023-09-20 11:36:00,63.86,63.86,63.85,63.85,773.0,BYD
+2023-09-20 11:35:00,63.89,63.89,63.89,63.89,1103.0,BYD
+2023-09-20 11:34:00,63.86,63.88,63.855,63.88,2127.0,BYD
+2023-09-20 11:33:00,63.88,63.89,63.87,63.87,1219.0,BYD
+2023-09-20 11:31:00,63.81,63.88,63.81,63.88,3324.0,BYD
+2023-09-20 11:30:00,63.771,63.79,63.771,63.79,1340.0,BYD
+2023-09-20 11:29:00,63.78,63.8,63.775,63.775,2942.0,BYD
+2023-09-20 11:28:00,63.78,63.78,63.76,63.76,312.0,BYD
+2023-09-20 11:26:00,63.77,63.77,63.77,63.77,372.0,BYD
+2023-09-20 11:25:00,63.78,63.79,63.77,63.78,1866.0,BYD
+2023-09-20 11:24:00,63.78,63.79,63.78,63.79,1485.0,BYD
+2023-09-20 11:22:00,63.75,63.75,63.75,63.75,102.0,BYD
+2023-09-20 11:21:00,63.78,63.785,63.76,63.76,1671.0,BYD
+2023-09-20 11:20:00,63.8,63.8,63.771,63.771,565.0,BYD
+2023-09-20 11:19:00,63.8,63.8,63.79,63.795,1514.0,BYD
+2023-09-20 11:18:00,63.82,63.82,63.81,63.81,415.0,BYD
+2023-09-20 11:17:00,63.81,63.83,63.81,63.83,525.0,BYD
+2023-09-20 11:16:00,63.82,63.83,63.82,63.83,874.0,BYD
+2023-09-20 11:15:00,63.87,63.87,63.83,63.85,1848.0,BYD
+2023-09-20 11:13:00,63.79,63.88,63.78,63.88,2671.0,BYD
+2023-09-20 11:12:00,63.79,63.79,63.77,63.77,993.0,BYD
+2023-09-20 11:11:00,63.83,63.83,63.8,63.8,1562.0,BYD
+2023-09-20 11:10:00,63.89,63.89,63.84,63.84,2271.0,BYD
+2023-09-20 11:09:00,63.851,63.87,63.851,63.87,1359.0,BYD
+2023-09-20 11:07:00,63.82,63.86,63.82,63.84,2119.0,BYD
+2023-09-20 11:05:00,63.8,63.82,63.8,63.82,1913.0,BYD
+2023-09-20 11:04:00,63.78,63.8,63.78,63.8,1870.0,BYD
+2023-09-20 11:03:00,63.79,63.8,63.79,63.79,314.0,BYD
+2023-09-20 11:02:00,63.83,63.83,63.79,63.79,2234.0,BYD
+2023-09-20 11:01:00,63.84,63.84,63.84,63.84,714.0,BYD
+2023-09-20 11:00:00,63.82,63.82,63.82,63.82,1617.0,BYD
+2023-09-20 10:58:00,63.79,63.79,63.79,63.79,542.0,BYD
+2023-09-20 10:57:00,63.79,63.8,63.78,63.8,2187.0,BYD
+2023-09-20 10:56:00,63.81,63.81,63.8,63.8,1328.0,BYD
+2023-09-20 10:55:00,63.76,63.8,63.76,63.8,2059.0,BYD
+2023-09-20 10:54:00,63.76,63.76,63.76,63.76,431.0,BYD
+2023-09-20 10:53:00,63.745,63.75,63.745,63.75,200.0,BYD
+2023-09-20 10:51:00,63.71,63.76,63.71,63.75,1474.0,BYD
+2023-09-20 10:50:00,63.68,63.68,63.68,63.68,950.0,BYD
+2023-09-20 10:49:00,63.69,63.69,63.67,63.67,1528.0,BYD
+2023-09-20 10:48:00,63.69,63.705,63.69,63.705,803.0,BYD
+2023-09-20 10:47:00,63.69,63.69,63.675,63.675,986.0,BYD
+2023-09-20 10:46:00,63.71,63.71,63.71,63.71,1244.0,BYD
+2023-09-20 10:45:00,63.72,63.72,63.72,63.72,946.0,BYD
+2023-09-20 10:44:00,63.63,63.65,63.63,63.65,1182.0,BYD
+2023-09-20 10:43:00,63.64,63.64,63.64,63.64,739.0,BYD
+2023-09-20 10:42:00,63.65,63.65,63.63,63.63,2633.0,BYD
+2023-09-20 10:41:00,63.63,63.63,63.63,63.63,445.0,BYD
+2023-09-20 10:40:00,63.64,63.64,63.613,63.635,2882.0,BYD
+2023-09-20 10:39:00,63.68,63.68,63.65,63.65,1516.0,BYD
+2023-09-20 10:38:00,63.7,63.7,63.66,63.68,2214.0,BYD
+2023-09-20 10:37:00,63.67,63.68,63.67,63.68,1115.0,BYD
+2023-09-20 10:36:00,63.65,63.66,63.64,63.64,2003.0,BYD
+2023-09-20 10:35:00,63.71,63.72,63.68,63.68,1153.0,BYD
+2023-09-20 10:34:00,63.69,63.7,63.69,63.695,921.0,BYD
+2023-09-20 10:33:00,63.69,63.71,63.688,63.688,1090.0,BYD
+2023-09-20 10:32:00,63.65,63.68,63.635,63.67,2896.0,BYD
+2023-09-20 10:31:00,63.65,63.65,63.65,63.65,1388.0,BYD
+2023-09-20 10:30:00,63.615,63.665,63.615,63.65,1151.0,BYD
+2023-09-20 10:29:00,63.61,63.66,63.6,63.6,4099.0,BYD
+2023-09-20 10:28:00,63.61,63.61,63.61,63.61,639.0,BYD
+2023-09-20 10:27:00,63.58,63.64,63.58,63.59,2961.0,BYD
+2023-09-20 10:26:00,63.62,63.62,63.6,63.6,1585.0,BYD
+2023-09-20 10:25:00,63.62,63.62,63.62,63.62,415.0,BYD
+2023-09-20 10:24:00,63.64,63.65,63.61,63.61,3178.0,BYD
+2023-09-20 10:23:00,63.6,63.61,63.6,63.6,1058.0,BYD
+2023-09-20 10:22:00,63.6,63.6,63.58,63.58,762.0,BYD
+2023-09-20 10:21:00,63.56,63.625,63.56,63.625,3814.0,BYD
+2023-09-20 10:20:00,63.575,63.585,63.575,63.58,612.0,BYD
+2023-09-20 10:19:00,63.57,63.64,63.57,63.58,2432.0,BYD
+2023-09-20 10:18:00,63.47,63.55,63.47,63.55,806.0,BYD
+2023-09-20 10:17:00,63.47,63.495,63.47,63.495,1294.0,BYD
+2023-09-20 10:16:00,63.525,63.525,63.46,63.46,1108.0,BYD
+2023-09-20 10:15:00,63.52,63.57,63.52,63.57,1959.0,BYD
+2023-09-20 10:14:00,63.465,63.49,63.46,63.49,2254.0,BYD
+2023-09-20 10:13:00,63.5,63.5,63.49,63.49,1062.0,BYD
+2023-09-20 10:12:00,63.52,63.59,63.51,63.52,3662.0,BYD
+2023-09-20 10:11:00,63.47,63.55,63.455,63.5,2931.0,BYD
+2023-09-20 10:10:00,63.45,63.45,63.395,63.435,495.0,BYD
+2023-09-20 10:09:00,63.42,63.57,63.42,63.44,3767.0,BYD
+2023-09-20 10:08:00,63.61,63.62,63.46,63.46,6156.0,BYD
+2023-09-20 10:07:00,63.62,63.62,63.58,63.58,852.0,BYD
+2023-09-20 10:06:00,63.7,63.7,63.645,63.645,1987.0,BYD
+2023-09-20 10:05:00,63.69,63.695,63.67,63.695,991.0,BYD
+2023-09-20 10:04:00,63.74,63.75,63.74,63.75,268.0,BYD
+2023-09-20 10:03:00,63.74,63.74,63.74,63.74,249.0,BYD
+2023-09-20 10:02:00,63.81,63.82,63.805,63.805,1077.0,BYD
+2023-09-20 10:01:00,63.815,63.815,63.815,63.815,463.0,BYD
+2023-09-20 10:00:00,63.79,63.79,63.79,63.79,517.0,BYD
+2023-09-20 09:59:00,63.87,63.87,63.81,63.82,802.0,BYD
+2023-09-20 09:58:00,63.92,63.92,63.88,63.89,607.0,BYD
+2023-09-20 09:57:00,63.88,63.89,63.86,63.87,988.0,BYD
+2023-09-20 09:56:00,63.91,63.91,63.91,63.91,272.0,BYD
+2023-09-20 09:55:00,63.83,63.875,63.82,63.875,428.0,BYD
+2023-09-20 09:54:00,63.89,63.9,63.88,63.9,945.0,BYD
+2023-09-20 09:51:00,63.8,63.88,63.8,63.88,909.0,BYD
+2023-09-20 09:50:00,63.86,63.88,63.86,63.88,2746.0,BYD
+2023-09-20 09:47:00,63.93,63.93,63.91,63.91,1379.0,BYD
+2023-09-20 09:46:00,63.906,63.906,63.906,63.906,439.0,BYD
+2023-09-20 09:45:00,63.8,63.872,63.8,63.872,1044.0,BYD
+2023-09-20 09:44:00,63.67,63.67,63.67,63.67,110.0,BYD
+2023-09-20 09:43:00,63.71,63.73,63.71,63.73,404.0,BYD
+2023-09-20 09:42:00,63.87,63.87,63.8,63.8,1178.0,BYD
+2023-09-20 09:39:00,63.8,63.8,63.8,63.8,626.0,BYD
+2023-09-20 09:38:00,63.71,63.71,63.7,63.7,1038.0,BYD
+2023-09-20 09:35:00,64.01,64.01,63.75,63.75,2884.0,BYD
+2023-09-20 09:32:00,63.995,64.09,63.995,64.09,1485.0,BYD
+2023-09-20 09:31:00,63.77,63.885,63.77,63.885,718.0,BYD
+2023-09-20 09:30:00,63.56,63.56,63.56,63.56,2924.0,BYD
+2023-09-19 19:40:00,63.82,63.82,63.82,63.82,67.0,BYD
+2023-09-19 19:00:00,63.32,63.32,63.32,63.32,120647.0,BYD
+2023-09-19 18:30:00,63.32,63.32,63.32,63.32,120647.0,BYD
+2023-09-19 17:49:00,63.84,63.84,63.84,63.84,1.0,BYD
+2023-09-19 16:26:00,63.32,63.32,63.32,63.32,25.0,BYD
+2023-09-19 16:10:00,63.32,63.32,63.32,63.32,120647.0,BYD
+2023-09-19 16:04:00,63.05,63.05,63.05,63.05,1.0,BYD
+2023-09-19 16:00:00,63.32,63.32,63.315,63.32,261714.0,BYD
+2023-09-19 15:59:00,63.36,63.36,63.31,63.32,25988.0,BYD
+2023-09-19 15:58:00,63.35,63.38,63.35,63.36,8824.0,BYD
+2023-09-19 15:57:00,63.335,63.37,63.32,63.355,11255.0,BYD
+2023-09-19 15:56:00,63.32,63.345,63.31,63.33,8136.0,BYD
+2023-09-19 15:55:00,63.32,63.33,63.29,63.32,9588.0,BYD
+2023-09-19 15:54:00,63.355,63.38,63.33,63.33,19704.0,BYD
+2023-09-19 15:53:00,63.35,63.365,63.35,63.36,3349.0,BYD
+2023-09-19 15:52:00,63.36,63.37,63.35,63.36,3435.0,BYD
+2023-09-19 15:51:00,63.36,63.44,63.36,63.38,5518.0,BYD
+2023-09-19 15:50:00,63.41,63.41,63.39,63.39,2335.0,BYD
+2023-09-19 15:49:00,63.395,63.41,63.38,63.41,3244.0,BYD
+2023-09-19 15:48:00,63.41,63.42,63.395,63.4,2410.0,BYD
+2023-09-19 15:47:00,63.43,63.43,63.4,63.41,5543.0,BYD
+2023-09-19 15:46:00,63.42,63.44,63.42,63.44,1319.0,BYD
+2023-09-19 15:45:00,63.435,63.465,63.41,63.42,8084.0,BYD
+2023-09-19 15:44:00,63.4,63.44,63.4,63.435,3078.0,BYD
+2023-09-19 15:43:00,63.38,63.39,63.38,63.39,1339.0,BYD
+2023-09-19 15:42:00,63.37,63.41,63.37,63.39,3565.0,BYD
+2023-09-19 15:41:00,63.35,63.36,63.35,63.36,2384.0,BYD
+2023-09-19 15:40:00,63.34,63.34,63.33,63.33,1824.0,BYD
+2023-09-19 15:39:00,63.33,63.36,63.33,63.34,1117.0,BYD
+2023-09-19 15:38:00,63.33,63.33,63.315,63.33,1682.0,BYD
+2023-09-19 15:37:00,63.35,63.35,63.29,63.31,2511.0,BYD
+2023-09-19 15:36:00,63.43,63.45,63.37,63.37,6107.0,BYD
+2023-09-19 15:35:00,63.43,63.43,63.41,63.41,2316.0,BYD
+2023-09-19 15:34:00,63.39,63.43,63.39,63.425,1651.0,BYD
+2023-09-19 15:33:00,63.4,63.42,63.4,63.4,2058.0,BYD
+2023-09-19 15:32:00,63.4,63.4,63.38,63.38,710.0,BYD
+2023-09-19 15:31:00,63.39,63.4,63.39,63.398,1923.0,BYD
+2023-09-19 15:30:00,63.42,63.42,63.39,63.39,3454.0,BYD
+2023-09-19 15:29:00,63.42,63.43,63.42,63.42,923.0,BYD
+2023-09-19 15:28:00,63.4,63.415,63.4,63.4,786.0,BYD
+2023-09-19 15:27:00,63.415,63.45,63.4,63.4,2067.0,BYD
+2023-09-19 15:26:00,63.385,63.415,63.385,63.415,417.0,BYD
+2023-09-19 15:25:00,63.405,63.405,63.405,63.405,344.0,BYD
+2023-09-19 15:24:00,63.39,63.415,63.375,63.375,1728.0,BYD
+2023-09-19 15:23:00,63.36,63.36,63.36,63.36,1014.0,BYD
+2023-09-19 15:22:00,63.44,63.44,63.34,63.34,4624.0,BYD
+2023-09-19 15:21:00,63.38,63.405,63.38,63.4,626.0,BYD
+2023-09-19 15:20:00,63.36,63.37,63.36,63.36,1361.0,BYD
+2023-09-19 15:19:00,63.35,63.35,63.35,63.35,508.0,BYD
+2023-09-19 15:18:00,63.325,63.36,63.325,63.36,1362.0,BYD
+2023-09-19 15:17:00,63.3,63.3,63.29,63.3,1419.0,BYD
+2023-09-19 15:16:00,63.28,63.3,63.28,63.3,2547.0,BYD
+2023-09-19 15:15:00,63.33,63.33,63.23,63.255,2486.0,BYD
+2023-09-19 15:14:00,63.345,63.345,63.33,63.33,743.0,BYD
+2023-09-19 15:13:00,63.32,63.32,63.32,63.32,616.0,BYD
+2023-09-19 15:12:00,63.33,63.34,63.32,63.34,771.0,BYD
+2023-09-19 15:11:00,63.39,63.4,63.34,63.34,1591.0,BYD
+2023-09-19 15:10:00,63.42,63.425,63.4,63.4,1689.0,BYD
+2023-09-19 15:09:00,63.42,63.42,63.38,63.4,1170.0,BYD
+2023-09-19 15:08:00,63.46,63.47,63.44,63.44,5066.0,BYD
+2023-09-19 15:07:00,63.49,63.49,63.46,63.46,1196.0,BYD
+2023-09-19 15:06:00,63.5,63.5,63.5,63.5,824.0,BYD
+2023-09-19 15:05:00,63.49,63.49,63.485,63.485,469.0,BYD
+2023-09-19 15:04:00,63.49,63.49,63.49,63.49,1198.0,BYD
+2023-09-19 15:03:00,63.52,63.53,63.52,63.52,911.0,BYD
+2023-09-19 15:02:00,63.5,63.52,63.5,63.52,1512.0,BYD
+2023-09-19 15:01:00,63.54,63.54,63.54,63.54,253.0,BYD
+2023-09-19 15:00:00,63.56,63.56,63.54,63.54,880.0,BYD
+2023-09-19 14:59:00,63.6,63.6,63.58,63.58,1525.0,BYD
+2023-09-19 14:58:00,63.64,63.64,63.63,63.63,957.0,BYD
+2023-09-19 14:57:00,63.64,63.66,63.64,63.66,955.0,BYD
+2023-09-19 14:56:00,63.66,63.66,63.66,63.66,544.0,BYD
+2023-09-19 14:55:00,63.68,63.69,63.66,63.675,604.0,BYD
+2023-09-19 14:54:00,63.7,63.7,63.66,63.66,893.0,BYD
+2023-09-19 14:53:00,63.74,63.74,63.72,63.72,1314.0,BYD
+2023-09-19 14:52:00,63.74,63.74,63.7,63.7,716.0,BYD
+2023-09-19 14:51:00,63.77,63.77,63.74,63.74,1036.0,BYD
+2023-09-19 14:50:00,63.8,63.8,63.77,63.77,996.0,BYD
+2023-09-19 14:49:00,63.82,63.83,63.82,63.82,2102.0,BYD
+2023-09-19 14:48:00,63.81,63.81,63.78,63.8,683.0,BYD
+2023-09-19 14:47:00,63.81,63.81,63.81,63.81,1224.0,BYD
+2023-09-19 14:46:00,63.855,63.855,63.83,63.83,431.0,BYD
+2023-09-19 14:45:00,63.88,63.88,63.85,63.85,589.0,BYD
+2023-09-19 14:44:00,63.897,63.897,63.89,63.891,596.0,BYD
+2023-09-19 14:43:00,63.92,63.92,63.9,63.9,754.0,BYD
+2023-09-19 14:42:00,63.93,63.95,63.93,63.94,1411.0,BYD
+2023-09-19 14:41:00,63.88,63.88,63.88,63.88,525.0,BYD
+2023-09-19 14:40:00,63.86,63.895,63.86,63.87,537.0,BYD
+2023-09-19 14:39:00,63.95,63.95,63.89,63.89,1919.0,BYD
+2023-09-19 14:38:00,63.987,63.987,63.95,63.952,762.0,BYD
+2023-09-19 14:37:00,63.97,64.0,63.96,63.97,2404.0,BYD
+2023-09-19 14:36:00,63.94,63.96,63.94,63.95,786.0,BYD
+2023-09-19 14:35:00,63.93,63.94,63.93,63.94,791.0,BYD
+2023-09-19 14:34:00,63.87,63.9,63.87,63.9,249.0,BYD
+2023-09-19 14:33:00,63.9,63.9,63.9,63.9,335.0,BYD
+2023-09-19 14:32:00,63.83,63.88,63.83,63.88,1191.0,BYD
+2023-09-19 14:31:00,63.84,63.84,63.82,63.82,458.0,BYD
+2023-09-19 14:30:00,63.84,63.84,63.83,63.84,648.0,BYD
+2023-09-19 14:29:00,63.84,63.86,63.83,63.86,898.0,BYD
+2023-09-19 14:28:00,63.865,63.865,63.865,63.865,127.0,BYD
+2023-09-19 14:27:00,63.865,63.89,63.86,63.86,1691.0,BYD
+2023-09-19 14:26:00,63.807,63.87,63.807,63.87,1287.0,BYD
+2023-09-19 14:25:00,63.79,63.825,63.79,63.8,582.0,BYD
+2023-09-19 14:24:00,63.87,63.87,63.79,63.79,1602.0,BYD
+2023-09-19 14:23:00,63.91,63.91,63.88,63.88,421.0,BYD
+2023-09-19 14:22:00,63.93,63.93,63.89,63.89,415.0,BYD
+2023-09-19 14:21:00,63.935,63.935,63.91,63.91,3007.0,BYD
+2023-09-19 14:20:00,63.93,63.935,63.915,63.935,7678.0,BYD
+2023-09-19 14:19:00,63.97,63.97,63.97,63.97,725.0,BYD
+2023-09-19 14:18:00,64.0,64.0,63.98,63.98,1659.0,BYD
+2023-09-19 14:17:00,64.02,64.02,64.01,64.01,1256.0,BYD
+2023-09-19 14:16:00,64.05,64.055,64.03,64.03,1328.0,BYD
+2023-09-19 14:15:00,64.07,64.07,64.05,64.05,1963.0,BYD
+2023-09-19 14:13:00,64.075,64.08,64.075,64.08,1043.0,BYD
+2023-09-19 14:12:00,64.07,64.07,64.07,64.07,452.0,BYD
+2023-09-19 14:11:00,64.08,64.08,64.08,64.08,581.0,BYD
+2023-09-19 14:10:00,64.04,64.09,64.04,64.09,1565.0,BYD
+2023-09-19 14:09:00,64.05,64.055,64.05,64.055,1257.0,BYD
+2023-09-19 14:08:00,64.06,64.06,64.06,64.06,1358.0,BYD
+2023-09-19 14:07:00,64.09,64.09,64.07,64.07,1566.0,BYD
+2023-09-19 14:06:00,64.09,64.09,64.09,64.09,518.0,BYD
+2023-09-19 14:05:00,64.09,64.09,64.08,64.08,439.0,BYD
+2023-09-19 14:04:00,64.07,64.07,64.07,64.07,854.0,BYD
+2023-09-19 14:03:00,64.05,64.06,64.04,64.04,1007.0,BYD
+2023-09-19 14:02:00,64.04,64.05,64.0,64.05,5305.0,BYD
+2023-09-19 14:01:00,64.06,64.06,64.06,64.06,697.0,BYD
+2023-09-19 14:00:00,64.04,64.06,64.04,64.06,407.0,BYD
+2023-09-19 13:59:00,64.08,64.09,64.06,64.06,3285.0,BYD
+2023-09-19 13:58:00,64.04,64.04,64.04,64.04,248.0,BYD
+2023-09-19 13:57:00,64.06,64.06,64.06,64.06,738.0,BYD
+2023-09-19 13:56:00,64.08,64.08,64.05,64.05,3973.0,BYD
+2023-09-19 13:55:00,64.11,64.11,64.1,64.1,489.0,BYD
+2023-09-19 13:54:00,64.08,64.08,64.08,64.08,120.0,BYD
+2023-09-19 13:53:00,64.1,64.11,64.1,64.11,300.0,BYD
+2023-09-19 13:52:00,64.11,64.11,64.11,64.11,309.0,BYD
+2023-09-19 13:51:00,64.11,64.11,64.1,64.1,534.0,BYD
+2023-09-19 13:50:00,64.1,64.1,64.1,64.1,377.0,BYD
+2023-09-19 13:49:00,64.08,64.1,64.07,64.07,1891.0,BYD
+2023-09-19 13:48:00,64.08,64.08,64.08,64.08,671.0,BYD
+2023-09-19 13:47:00,64.05,64.05,64.05,64.05,470.0,BYD
+2023-09-19 13:46:00,64.045,64.045,64.045,64.045,290.0,BYD
+2023-09-19 13:45:00,63.98,64.03,63.98,64.03,1220.0,BYD
+2023-09-19 13:44:00,63.92,63.97,63.915,63.97,2212.0,BYD
+2023-09-19 13:43:00,63.92,63.94,63.919,63.919,1108.0,BYD
+2023-09-19 13:42:00,63.84,63.89,63.82,63.89,1580.0,BYD
+2023-09-19 13:41:00,63.78,63.85,63.77,63.84,2528.0,BYD
+2023-09-19 13:39:00,63.755,63.755,63.755,63.755,500.0,BYD
+2023-09-19 13:37:00,63.75,63.75,63.75,63.75,344.0,BYD
+2023-09-19 13:36:00,63.74,63.74,63.735,63.735,701.0,BYD
+2023-09-19 13:35:00,63.73,63.745,63.73,63.745,971.0,BYD
+2023-09-19 13:34:00,63.69,63.7,63.69,63.7,1313.0,BYD
+2023-09-19 13:33:00,63.705,63.705,63.69,63.69,528.0,BYD
+2023-09-19 13:32:00,63.72,63.72,63.72,63.72,150.0,BYD
+2023-09-19 13:31:00,63.7,63.71,63.7,63.71,441.0,BYD
+2023-09-19 13:30:00,63.68,63.69,63.68,63.69,895.0,BYD
+2023-09-19 13:29:00,63.64,63.64,63.64,63.64,436.0,BYD
+2023-09-19 13:28:00,63.655,63.67,63.655,63.655,1030.0,BYD
+2023-09-19 13:27:00,63.6,63.6,63.595,63.595,588.0,BYD
+2023-09-19 13:26:00,63.64,63.65,63.635,63.635,771.0,BYD
+2023-09-19 13:24:00,63.68,63.68,63.68,63.68,410.0,BYD
+2023-09-19 13:23:00,63.68,63.68,63.68,63.68,594.0,BYD
+2023-09-19 13:22:00,63.73,63.73,63.695,63.695,1973.0,BYD
+2023-09-19 13:19:00,63.68,63.68,63.68,63.68,571.0,BYD
+2023-09-19 13:17:00,63.59,63.62,63.59,63.62,2488.0,BYD
+2023-09-19 13:16:00,63.58,63.59,63.58,63.59,395.0,BYD
+2023-09-19 13:15:00,63.585,63.585,63.585,63.585,257.0,BYD
+2023-09-19 13:13:00,63.63,63.63,63.63,63.63,356.0,BYD
+2023-09-19 13:12:00,63.65,63.65,63.6,63.6,1182.0,BYD
+2023-09-19 13:11:00,63.67,63.67,63.67,63.67,485.0,BYD
+2023-09-19 13:09:00,63.54,63.69,63.54,63.69,5656.0,BYD
+2023-09-19 13:08:00,63.56,63.56,63.55,63.55,352.0,BYD
+2023-09-19 13:07:00,63.6,63.6,63.57,63.57,1094.0,BYD
+2023-09-19 13:06:00,63.6,63.6,63.6,63.6,300.0,BYD
+2023-09-19 13:05:00,63.66,63.66,63.6,63.6,1108.0,BYD
+2023-09-19 13:04:00,63.7,63.715,63.67,63.67,1384.0,BYD
+2023-09-19 13:03:00,63.725,63.725,63.71,63.71,547.0,BYD
+2023-09-19 13:01:00,63.73,63.74,63.72,63.72,615.0,BYD
+2023-09-19 13:00:00,63.73,63.73,63.73,63.73,542.0,BYD
+2023-09-19 12:58:00,63.705,63.73,63.705,63.73,510.0,BYD
+2023-09-19 12:57:00,63.75,63.75,63.71,63.725,1097.0,BYD
+2023-09-19 12:56:00,63.75,63.76,63.75,63.75,649.0,BYD
+2023-09-19 12:55:00,63.715,63.75,63.715,63.73,2538.0,BYD
+2023-09-19 12:54:00,63.715,63.73,63.71,63.71,1385.0,BYD
+2023-09-19 12:51:00,63.7,63.7,63.68,63.68,1044.0,BYD
+2023-09-19 12:50:00,63.66,63.66,63.66,63.66,269.0,BYD
+2023-09-19 12:49:00,63.62,63.63,63.62,63.62,1252.0,BYD
+2023-09-19 12:48:00,63.61,63.61,63.59,63.59,653.0,BYD
+2023-09-19 12:47:00,63.61,63.61,63.61,63.61,437.0,BYD
+2023-09-19 12:46:00,63.62,63.62,63.62,63.62,285.0,BYD
+2023-09-19 12:45:00,63.63,63.63,63.63,63.63,651.0,BYD
+2023-09-19 12:44:00,63.67,63.67,63.63,63.63,1410.0,BYD
+2023-09-19 12:43:00,63.68,63.68,63.68,63.68,558.0,BYD
+2023-09-19 12:42:00,63.67,63.685,63.66,63.685,3349.0,BYD
+2023-09-19 12:41:00,63.705,63.705,63.67,63.67,668.0,BYD
+2023-09-19 12:40:00,63.7,63.71,63.67,63.7,2024.0,BYD
+2023-09-19 12:39:00,63.69,63.69,63.67,63.68,1713.0,BYD
+2023-09-19 12:38:00,63.73,63.73,63.69,63.69,2485.0,BYD
+2023-09-19 12:36:00,63.69,63.695,63.69,63.695,976.0,BYD
+2023-09-19 12:35:00,63.674,63.71,63.674,63.71,1057.0,BYD
+2023-09-19 12:34:00,63.67,63.675,63.67,63.675,990.0,BYD
+2023-09-19 12:33:00,63.67,63.67,63.65,63.655,519.0,BYD
+2023-09-19 12:32:00,63.63,63.65,63.59,63.65,2341.0,BYD
+2023-09-19 12:30:00,63.61,63.61,63.61,63.61,941.0,BYD
+2023-09-19 12:29:00,63.615,63.615,63.6,63.61,1273.0,BYD
+2023-09-19 12:28:00,63.625,63.625,63.6,63.61,884.0,BYD
+2023-09-19 12:27:00,63.64,63.64,63.62,63.62,1248.0,BYD
+2023-09-19 12:26:00,63.655,63.655,63.655,63.655,219.0,BYD
+2023-09-19 12:25:00,63.655,63.66,63.655,63.66,238.0,BYD
+2023-09-19 12:24:00,63.63,63.66,63.615,63.66,2595.0,BYD
+2023-09-19 12:23:00,63.65,63.65,63.635,63.635,506.0,BYD
+2023-09-19 12:21:00,63.65,63.66,63.62,63.64,3086.0,BYD
+2023-09-19 12:20:00,63.68,63.68,63.63,63.655,1340.0,BYD
+2023-09-19 12:19:00,63.61,63.66,63.61,63.66,1028.0,BYD
+2023-09-19 12:18:00,63.6,63.63,63.6,63.61,461.0,BYD
+2023-09-19 12:17:00,63.55,63.61,63.55,63.6,1483.0,BYD
+2023-09-19 12:16:00,63.49,63.51,63.49,63.51,1627.0,BYD
+2023-09-19 12:15:00,63.475,63.475,63.475,63.475,486.0,BYD
+2023-09-19 12:13:00,63.53,63.53,63.53,63.53,715.0,BYD
+2023-09-19 12:12:00,63.54,63.56,63.54,63.55,1384.0,BYD
+2023-09-19 12:11:00,63.52,63.52,63.52,63.52,560.0,BYD
+2023-09-19 12:10:00,63.45,63.49,63.45,63.49,84249.0,BYD
+2023-09-19 12:08:00,63.45,63.45,63.45,63.45,766.0,BYD
+2023-09-19 12:06:00,63.28,63.36,63.28,63.36,1930.0,BYD
+2023-09-19 12:05:00,63.33,63.34,63.33,63.34,655.0,BYD
+2023-09-19 12:04:00,63.31,63.39,63.31,63.36,1765.0,BYD
+2023-09-19 12:03:00,63.29,63.29,63.27,63.27,1563.0,BYD
+2023-09-19 12:02:00,63.3,63.3,63.29,63.29,352.0,BYD
+2023-09-19 12:01:00,63.3,63.3,63.3,63.3,232.0,BYD
+2023-09-19 11:57:00,63.27,63.325,63.27,63.31,2246.0,BYD
+2023-09-19 11:56:00,63.27,63.27,63.27,63.27,976.0,BYD
+2023-09-19 11:55:00,63.26,63.26,63.26,63.26,591.0,BYD
+2023-09-19 11:54:00,63.27,63.27,63.23,63.23,968.0,BYD
+2023-09-19 11:53:00,63.29,63.29,63.29,63.29,975.0,BYD
+2023-09-19 11:52:00,63.245,63.245,63.245,63.245,1094.0,BYD
+2023-09-19 11:51:00,63.18,63.23,63.18,63.23,337.0,BYD
+2023-09-19 11:49:00,63.2,63.2,63.18,63.18,1481.0,BYD
+2023-09-19 11:48:00,63.15,63.16,63.15,63.16,871.0,BYD
+2023-09-19 11:47:00,63.11,63.11,63.11,63.11,515.0,BYD
+2023-09-19 11:46:00,63.12,63.16,63.12,63.16,1890.0,BYD
+2023-09-19 11:45:00,63.13,63.13,63.12,63.12,588.0,BYD
+2023-09-19 11:44:00,63.16,63.18,63.16,63.16,1726.0,BYD
+2023-09-19 11:43:00,63.12,63.14,63.12,63.14,370.0,BYD
+2023-09-19 11:42:00,63.13,63.13,63.11,63.12,1148.0,BYD
+2023-09-19 11:41:00,63.16,63.16,63.12,63.12,626.0,BYD
+2023-09-19 11:40:00,63.18,63.18,63.18,63.18,646.0,BYD
+2023-09-19 11:39:00,63.24,63.24,63.22,63.23,769.0,BYD
+2023-09-19 11:38:00,63.27,63.27,63.27,63.27,404.0,BYD
+2023-09-19 11:37:00,63.275,63.275,63.275,63.275,125.0,BYD
+2023-09-19 11:36:00,63.16,63.26,63.16,63.26,3661.0,BYD
+2023-09-19 11:35:00,63.22,63.22,63.16,63.165,2035.0,BYD
+2023-09-19 11:33:00,63.225,63.23,63.225,63.23,425.0,BYD
+2023-09-19 11:32:00,63.18,63.23,63.18,63.23,1241.0,BYD
+2023-09-19 11:31:00,63.21,63.21,63.2,63.2,966.0,BYD
+2023-09-19 11:30:00,63.18,63.22,63.18,63.22,1381.0,BYD
+2023-09-19 11:29:00,63.19,63.19,63.17,63.17,510.0,BYD
+2023-09-19 11:28:00,63.1,63.16,63.08,63.16,1991.0,BYD
+2023-09-19 11:26:00,63.09,63.09,63.09,63.09,802.0,BYD
+2023-09-19 11:25:00,63.1,63.1,63.1,63.1,1076.0,BYD
+2023-09-19 11:24:00,63.07,63.07,63.04,63.06,3596.0,BYD
+2023-09-19 11:23:00,63.11,63.11,63.081,63.081,1945.0,BYD
+2023-09-19 11:22:00,63.11,63.12,63.08,63.08,2237.0,BYD
+2023-09-19 11:21:00,63.14,63.15,63.13,63.13,901.0,BYD
+2023-09-19 11:20:00,63.16,63.165,63.135,63.165,930.0,BYD
+2023-09-19 11:18:00,63.16,63.16,63.16,63.16,626.0,BYD
+2023-09-19 11:17:00,63.17,63.17,63.17,63.17,331.0,BYD
+2023-09-19 11:16:00,63.19,63.19,63.12,63.15,2297.0,BYD
+2023-09-19 11:15:00,63.22,63.22,63.22,63.22,611.0,BYD
+2023-09-19 11:14:00,63.29,63.29,63.23,63.23,978.0,BYD
+2023-09-19 11:13:00,63.15,63.24,63.15,63.24,5673.0,BYD
+2023-09-19 11:12:00,63.15,63.17,63.15,63.17,342.0,BYD
+2023-09-19 11:11:00,63.15,63.18,63.15,63.18,1018.0,BYD
+2023-09-19 11:10:00,63.18,63.18,63.12,63.135,1666.0,BYD
+2023-09-19 11:09:00,63.135,63.15,63.135,63.15,611.0,BYD
+2023-09-19 11:08:00,63.155,63.155,63.12,63.12,3265.0,BYD
+2023-09-19 11:07:00,63.215,63.23,63.155,63.155,10174.0,BYD
+2023-09-19 11:06:00,63.27,63.27,63.22,63.22,1131.0,BYD
+2023-09-19 11:05:00,63.25,63.25,63.22,63.25,28611.0,BYD
+2023-09-19 11:04:00,63.29,63.29,63.26,63.265,2312.0,BYD
+2023-09-19 11:03:00,63.29,63.3,63.27,63.27,1017.0,BYD
+2023-09-19 11:02:00,63.28,63.3,63.26,63.26,6476.0,BYD
+2023-09-19 11:01:00,63.35,63.35,63.281,63.281,1118.0,BYD
+2023-09-19 11:00:00,63.38,63.38,63.27,63.355,8163.0,BYD
+2023-09-19 10:59:00,63.36,63.38,63.34,63.35,3582.0,BYD
+2023-09-19 10:58:00,63.38,63.38,63.36,63.37,3559.0,BYD
+2023-09-19 10:57:00,63.37,63.405,63.37,63.39,9743.0,BYD
+2023-09-19 10:56:00,63.4,63.4,63.39,63.39,1528.0,BYD
+2023-09-19 10:55:00,63.4,63.42,63.34,63.399,9928.0,BYD
+2023-09-19 10:54:00,63.43,63.43,63.39,63.41,5095.0,BYD
+2023-09-19 10:53:00,63.42,63.42,63.4,63.415,6826.0,BYD
+2023-09-19 10:52:00,63.455,63.475,63.41,63.417,1462.0,BYD
+2023-09-19 10:51:00,63.42,63.44,63.42,63.44,1045.0,BYD
+2023-09-19 10:50:00,63.425,63.44,63.425,63.44,605.0,BYD
+2023-09-19 10:49:00,63.455,63.455,63.41,63.42,1905.0,BYD
+2023-09-19 10:48:00,63.47,63.47,63.44,63.45,2345.0,BYD
+2023-09-19 10:47:00,63.44,63.47,63.43,63.47,2678.0,BYD
+2023-09-19 10:46:00,63.485,63.485,63.43,63.43,1645.0,BYD
+2023-09-19 10:45:00,63.47,63.47,63.47,63.47,481.0,BYD
+2023-09-19 10:44:00,63.44,63.44,63.44,63.44,1203.0,BYD
+2023-09-19 10:43:00,63.47,63.47,63.44,63.45,862.0,BYD
+2023-09-19 10:42:00,63.405,63.49,63.405,63.49,3417.0,BYD
+2023-09-19 10:41:00,63.41,63.42,63.4,63.4,3526.0,BYD
+2023-09-19 10:40:00,63.41,63.425,63.4,63.42,2210.0,BYD
+2023-09-19 10:39:00,63.46,63.46,63.39,63.41,7595.0,BYD
+2023-09-19 10:38:00,63.49,63.49,63.45,63.45,3328.0,BYD
+2023-09-19 10:37:00,63.44,63.465,63.44,63.465,1480.0,BYD
+2023-09-19 10:36:00,63.455,63.46,63.43,63.44,1187.0,BYD
+2023-09-19 10:35:00,63.42,63.48,63.42,63.48,451.0,BYD
+2023-09-19 10:34:00,63.46,63.46,63.43,63.46,1768.0,BYD
+2023-09-19 10:33:00,63.55,63.57,63.49,63.49,1815.0,BYD
+2023-09-19 10:32:00,63.52,63.57,63.52,63.57,964.0,BYD
+2023-09-19 10:31:00,63.47,63.5,63.47,63.5,794.0,BYD
+2023-09-19 10:30:00,63.5,63.51,63.43,63.46,4872.0,BYD
+2023-09-19 10:29:00,63.51,63.56,63.51,63.54,2215.0,BYD
+2023-09-19 10:28:00,63.49,63.505,63.49,63.505,1482.0,BYD
+2023-09-19 10:27:00,63.44,63.48,63.44,63.47,860.0,BYD
+2023-09-19 10:26:00,63.44,63.44,63.42,63.44,1650.0,BYD
+2023-09-19 10:25:00,63.42,63.42,63.42,63.42,301.0,BYD
+2023-09-19 10:24:00,63.47,63.47,63.43,63.43,1980.0,BYD
+2023-09-19 10:23:00,63.46,63.5,63.44,63.5,5465.0,BYD
+2023-09-19 10:22:00,63.47,63.47,63.44,63.445,1439.0,BYD
+2023-09-19 10:21:00,63.45,63.5,63.45,63.5,620.0,BYD
+2023-09-19 10:20:00,63.42,63.45,63.42,63.445,716.0,BYD
+2023-09-19 10:19:00,63.425,63.45,63.425,63.45,1878.0,BYD
+2023-09-19 10:18:00,63.41,63.44,63.41,63.425,1662.0,BYD
+2023-09-19 10:17:00,63.39,63.4,63.39,63.39,468.0,BYD
+2023-09-19 10:16:00,63.43,63.43,63.38,63.39,2920.0,BYD
+2023-09-19 10:15:00,63.415,63.43,63.405,63.43,1501.0,BYD
+2023-09-19 10:14:00,63.445,63.445,63.445,63.445,131.0,BYD
+2023-09-19 10:13:00,63.46,63.46,63.45,63.45,276.0,BYD
+2023-09-19 10:12:00,63.4,63.4,63.4,63.4,984.0,BYD
+2023-09-19 10:11:00,63.38,63.425,63.38,63.41,1021.0,BYD
+2023-09-19 10:10:00,63.42,63.47,63.35,63.35,2090.0,BYD
+2023-09-19 10:09:00,63.32,63.42,63.315,63.42,3401.0,BYD
+2023-09-19 10:08:00,63.37,63.37,63.33,63.33,979.0,BYD
+2023-09-19 10:07:00,63.415,63.415,63.39,63.39,10524.0,BYD
+2023-09-19 10:06:00,63.35,63.405,63.33,63.405,2540.0,BYD
+2023-09-19 10:05:00,63.35,63.35,63.34,63.34,2338.0,BYD
+2023-09-19 10:04:00,63.34,63.34,63.33,63.33,1327.0,BYD
+2023-09-19 10:03:00,63.385,63.385,63.35,63.365,1081.0,BYD
+2023-09-19 10:01:00,63.425,63.43,63.38,63.43,1692.0,BYD
+2023-09-19 10:00:00,63.39,63.455,63.33,63.455,3658.0,BYD
+2023-09-19 09:59:00,63.32,63.34,63.305,63.33,2669.0,BYD
+2023-09-19 09:58:00,63.34,63.34,63.33,63.33,556.0,BYD
+2023-09-19 09:57:00,63.335,63.35,63.335,63.35,354.0,BYD
+2023-09-19 09:56:00,63.34,63.35,63.33,63.345,1228.0,BYD
+2023-09-19 09:55:00,63.5,63.5,63.35,63.35,3849.0,BYD
+2023-09-19 09:53:00,63.55,63.56,63.5,63.5,1825.0,BYD
+2023-09-19 09:51:00,63.61,63.61,63.61,63.61,317.0,BYD
+2023-09-19 09:50:00,63.76,63.76,63.67,63.67,1211.0,BYD
+2023-09-19 09:49:00,63.69,63.81,63.69,63.81,3522.0,BYD
+2023-09-19 09:48:00,63.66,63.74,63.66,63.702,1149.0,BYD
+2023-09-19 09:47:00,63.67,63.67,63.62,63.65,9130.0,BYD
+2023-09-19 09:46:00,63.72,63.72,63.64,63.67,2952.0,BYD
+2023-09-19 09:45:00,63.73,63.75,63.68,63.68,1125.0,BYD
+2023-09-19 09:44:00,63.675,63.675,63.675,63.675,919.0,BYD
+2023-09-19 09:43:00,63.68,63.72,63.68,63.72,1364.0,BYD
+2023-09-19 09:41:00,63.91,63.91,63.65,63.75,4099.0,BYD
+2023-09-19 09:40:00,64.0,64.0,63.88,63.88,1106.0,BYD
+2023-09-19 09:39:00,63.92,64.02,63.92,64.02,1367.0,BYD
+2023-09-19 09:38:00,63.69,63.8,63.69,63.8,2110.0,BYD
+2023-09-19 09:37:00,63.77,63.82,63.73,63.73,2858.0,BYD
+2023-09-19 09:36:00,63.72,63.72,63.64,63.64,1213.0,BYD
+2023-09-19 09:35:00,64.08,64.09,63.6,63.67,11322.0,BYD
+2023-09-19 09:34:00,64.07,64.14,63.99,64.14,1044.0,BYD
+2023-09-19 09:33:00,64.28,64.28,64.07,64.07,1193.0,BYD
+2023-09-19 09:32:00,64.07,64.3,64.07,64.3,1262.0,BYD
+2023-09-19 09:30:00,63.95,63.95,63.86,63.86,18755.0,BYD
+2023-09-18 19:00:00,64.39,64.39,64.39,64.39,113629.0,BYD
+2023-09-18 18:30:00,64.39,64.39,64.39,64.39,113629.0,BYD
+2023-09-18 16:10:00,64.39,64.39,64.39,64.39,113629.0,BYD
+2023-09-18 16:00:00,64.39,64.39,64.38,64.39,239318.0,BYD
+2023-09-18 15:59:00,64.4,64.41,64.38,64.39,19202.0,BYD
+2023-09-18 15:58:00,64.405,64.41,64.39,64.4,8058.0,BYD
+2023-09-18 15:57:00,64.45,64.45,64.39,64.405,8695.0,BYD
+2023-09-18 15:56:00,64.47,64.49,64.44,64.455,10077.0,BYD
+2023-09-18 15:55:00,64.42,64.46,64.42,64.45,4838.0,BYD
+2023-09-18 15:54:00,64.45,64.45,64.425,64.43,5531.0,BYD
+2023-09-18 15:53:00,64.42,64.44,64.41,64.435,4818.0,BYD
+2023-09-18 15:52:00,64.43,64.44,64.42,64.42,3105.0,BYD
+2023-09-18 15:51:00,64.44,64.45,64.42,64.44,5559.0,BYD
+2023-09-18 15:50:00,64.445,64.46,64.42,64.43,5001.0,BYD
+2023-09-18 15:49:00,64.48,64.48,64.445,64.445,1957.0,BYD
+2023-09-18 15:48:00,64.44,64.48,64.44,64.48,4074.0,BYD
+2023-09-18 15:47:00,64.45,64.45,64.44,64.44,2143.0,BYD
+2023-09-18 15:46:00,64.43,64.45,64.42,64.445,4783.0,BYD
+2023-09-18 15:45:00,64.44,64.44,64.42,64.42,3698.0,BYD
+2023-09-18 15:44:00,64.47,64.47,64.43,64.455,3118.0,BYD
+2023-09-18 15:43:00,64.48,64.485,64.47,64.475,3528.0,BYD
+2023-09-18 15:42:00,64.52,64.52,64.48,64.48,1519.0,BYD
+2023-09-18 15:41:00,64.49,64.51,64.49,64.501,2193.0,BYD
+2023-09-18 15:40:00,64.54,64.54,64.48,64.48,3721.0,BYD
+2023-09-18 15:39:00,64.55,64.55,64.55,64.55,1229.0,BYD
+2023-09-18 15:38:00,64.55,64.55,64.54,64.54,626.0,BYD
+2023-09-18 15:37:00,64.54,64.55,64.53,64.55,1665.0,BYD
+2023-09-18 15:36:00,64.56,64.56,64.54,64.54,2863.0,BYD
+2023-09-18 15:35:00,64.55,64.56,64.55,64.55,1118.0,BYD
+2023-09-18 15:34:00,64.54,64.55,64.54,64.55,1504.0,BYD
+2023-09-18 15:33:00,64.57,64.57,64.55,64.55,845.0,BYD
+2023-09-18 15:32:00,64.585,64.585,64.56,64.56,1833.0,BYD
+2023-09-18 15:31:00,64.56,64.585,64.55,64.585,2005.0,BYD
+2023-09-18 15:30:00,64.57,64.57,64.55,64.55,3492.0,BYD
+2023-09-18 15:29:00,64.57,64.57,64.57,64.57,681.0,BYD
+2023-09-18 15:28:00,64.56,64.56,64.55,64.55,934.0,BYD
+2023-09-18 15:27:00,64.56,64.56,64.54,64.54,1031.0,BYD
+2023-09-18 15:26:00,64.57,64.57,64.57,64.57,392.0,BYD
+2023-09-18 15:25:00,64.53,64.56,64.53,64.545,1377.0,BYD
+2023-09-18 15:24:00,64.55,64.57,64.52,64.535,1826.0,BYD
+2023-09-18 15:23:00,64.58,64.58,64.55,64.56,1538.0,BYD
+2023-09-18 15:22:00,64.56,64.58,64.55,64.575,772.0,BYD
+2023-09-18 15:21:00,64.56,64.57,64.56,64.57,345.0,BYD
+2023-09-18 15:20:00,64.56,64.56,64.56,64.56,372.0,BYD
+2023-09-18 15:19:00,64.58,64.58,64.58,64.58,352.0,BYD
+2023-09-18 15:18:00,64.58,64.605,64.58,64.6,1958.0,BYD
+2023-09-18 15:17:00,64.6,64.6,64.57,64.575,1687.0,BYD
+2023-09-18 15:16:00,64.61,64.61,64.6,64.6,773.0,BYD
+2023-09-18 15:15:00,64.6,64.61,64.6,64.61,915.0,BYD
+2023-09-18 15:13:00,64.61,64.61,64.61,64.61,167.0,BYD
+2023-09-18 15:12:00,64.61,64.62,64.6,64.6,973.0,BYD
+2023-09-18 15:11:00,64.63,64.635,64.63,64.635,722.0,BYD
+2023-09-18 15:10:00,64.63,64.63,64.63,64.63,145.0,BYD
+2023-09-18 15:09:00,64.69,64.69,64.65,64.65,2508.0,BYD
+2023-09-18 15:06:00,64.64,64.67,64.64,64.67,1115.0,BYD
+2023-09-18 15:05:00,64.64,64.64,64.64,64.64,307.0,BYD
+2023-09-18 15:04:00,64.63,64.63,64.62,64.62,798.0,BYD
+2023-09-18 15:03:00,64.59,64.61,64.59,64.61,516.0,BYD
+2023-09-18 15:02:00,64.62,64.62,64.58,64.58,1336.0,BYD
+2023-09-18 15:00:00,64.57,64.58,64.57,64.58,406.0,BYD
+2023-09-18 14:59:00,64.59,64.6,64.57,64.59,1500.0,BYD
+2023-09-18 14:58:00,64.58,64.6,64.58,64.6,605.0,BYD
+2023-09-18 14:57:00,64.57,64.578,64.56,64.57,1552.0,BYD
+2023-09-18 14:56:00,64.57,64.58,64.57,64.58,1024.0,BYD
+2023-09-18 14:55:00,64.53,64.56,64.53,64.56,1207.0,BYD
+2023-09-18 14:54:00,64.61,64.61,64.54,64.54,758.0,BYD
+2023-09-18 14:53:00,64.61,64.61,64.6,64.6,914.0,BYD
+2023-09-18 14:52:00,64.62,64.62,64.61,64.61,717.0,BYD
+2023-09-18 14:51:00,64.61,64.61,64.61,64.61,522.0,BYD
+2023-09-18 14:50:00,64.6,64.6,64.59,64.59,244.0,BYD
+2023-09-18 14:49:00,64.62,64.62,64.6,64.6,1295.0,BYD
+2023-09-18 14:48:00,64.61,64.62,64.61,64.62,788.0,BYD
+2023-09-18 14:46:00,64.63,64.63,64.63,64.63,375.0,BYD
+2023-09-18 14:45:00,64.64,64.64,64.61,64.61,2046.0,BYD
+2023-09-18 14:44:00,64.63,64.64,64.63,64.64,1193.0,BYD
+2023-09-18 14:41:00,64.6,64.6,64.6,64.6,441.0,BYD
+2023-09-18 14:40:00,64.59,64.6,64.59,64.6,543.0,BYD
+2023-09-18 14:38:00,64.575,64.575,64.575,64.575,127.0,BYD
+2023-09-18 14:37:00,64.58,64.58,64.57,64.58,1886.0,BYD
+2023-09-18 14:36:00,64.59,64.59,64.59,64.59,1278.0,BYD
+2023-09-18 14:34:00,64.605,64.605,64.6,64.605,793.0,BYD
+2023-09-18 14:33:00,64.61,64.61,64.61,64.61,1383.0,BYD
+2023-09-18 14:32:00,64.6,64.6,64.6,64.6,719.0,BYD
+2023-09-18 14:31:00,64.62,64.62,64.62,64.62,362.0,BYD
+2023-09-18 14:29:00,64.64,64.64,64.61,64.62,754.0,BYD
+2023-09-18 14:28:00,64.59,64.61,64.59,64.61,1015.0,BYD
+2023-09-18 14:27:00,64.6,64.6,64.59,64.595,1217.0,BYD
+2023-09-18 14:25:00,64.58,64.62,64.56,64.62,2777.0,BYD
+2023-09-18 14:24:00,64.58,64.58,64.58,64.58,918.0,BYD
+2023-09-18 14:22:00,64.588,64.588,64.588,64.588,133.0,BYD
+2023-09-18 14:21:00,64.57,64.58,64.57,64.58,800.0,BYD
+2023-09-18 14:19:00,64.57,64.57,64.56,64.56,1938.0,BYD
+2023-09-18 14:18:00,64.56,64.56,64.56,64.56,191.0,BYD
+2023-09-18 14:16:00,64.57,64.57,64.57,64.57,200.0,BYD
+2023-09-18 14:15:00,64.59,64.59,64.59,64.59,763.0,BYD
+2023-09-18 14:14:00,64.59,64.59,64.56,64.58,995.0,BYD
+2023-09-18 14:12:00,64.58,64.59,64.577,64.59,787.0,BYD
+2023-09-18 14:11:00,64.56,64.57,64.56,64.57,1073.0,BYD
+2023-09-18 14:10:00,64.54,64.56,64.54,64.56,658.0,BYD
+2023-09-18 14:09:00,64.55,64.55,64.54,64.54,450.0,BYD
+2023-09-18 14:08:00,64.56,64.56,64.54,64.54,1748.0,BYD
+2023-09-18 14:07:00,64.58,64.58,64.57,64.58,795.0,BYD
+2023-09-18 14:05:00,64.58,64.59,64.58,64.59,1022.0,BYD
+2023-09-18 14:04:00,64.56,64.58,64.56,64.57,519.0,BYD
+2023-09-18 14:03:00,64.59,64.59,64.58,64.58,809.0,BYD
+2023-09-18 14:02:00,64.6,64.6,64.59,64.59,1100.0,BYD
+2023-09-18 14:01:00,64.61,64.61,64.61,64.61,328.0,BYD
+2023-09-18 14:00:00,64.59,64.59,64.59,64.59,856.0,BYD
+2023-09-18 13:59:00,64.56,64.59,64.56,64.59,780.0,BYD
+2023-09-18 13:58:00,64.56,64.56,64.56,64.56,313.0,BYD
+2023-09-18 13:56:00,64.59,64.59,64.59,64.59,128.0,BYD
+2023-09-18 13:55:00,64.585,64.585,64.585,64.585,117.0,BYD
+2023-09-18 13:54:00,64.57,64.57,64.57,64.57,342.0,BYD
+2023-09-18 13:53:00,64.62,64.62,64.59,64.61,3156.0,BYD
+2023-09-18 13:52:00,64.6,64.635,64.6,64.62,1049.0,BYD
+2023-09-18 13:51:00,64.6,64.6,64.6,64.6,345.0,BYD
+2023-09-18 13:49:00,64.585,64.585,64.57,64.57,281.0,BYD
+2023-09-18 13:48:00,64.57,64.57,64.57,64.57,163.0,BYD
+2023-09-18 13:47:00,64.58,64.59,64.57,64.59,751.0,BYD
+2023-09-18 13:46:00,64.6,64.6,64.6,64.6,126.0,BYD
+2023-09-18 13:45:00,64.56,64.585,64.56,64.585,1247.0,BYD
+2023-09-18 13:44:00,64.56,64.56,64.55,64.55,1648.0,BYD
+2023-09-18 13:43:00,64.57,64.57,64.57,64.57,542.0,BYD
+2023-09-18 13:42:00,64.57,64.57,64.57,64.57,356.0,BYD
+2023-09-18 13:41:00,64.58,64.58,64.57,64.57,619.0,BYD
+2023-09-18 13:40:00,64.57,64.575,64.56,64.575,418.0,BYD
+2023-09-18 13:39:00,64.54,64.56,64.54,64.56,661.0,BYD
+2023-09-18 13:38:00,64.53,64.55,64.53,64.55,660.0,BYD
+2023-09-18 13:36:00,64.565,64.565,64.53,64.54,1921.0,BYD
+2023-09-18 13:35:00,64.55,64.59,64.54,64.59,1764.0,BYD
+2023-09-18 13:34:00,64.525,64.525,64.525,64.525,334.0,BYD
+2023-09-18 13:32:00,64.52,64.52,64.52,64.52,375.0,BYD
+2023-09-18 13:30:00,64.51,64.51,64.49,64.5,574.0,BYD
+2023-09-18 13:29:00,64.5,64.5,64.48,64.49,1365.0,BYD
+2023-09-18 13:28:00,64.52,64.52,64.5,64.5,2431.0,BYD
+2023-09-18 13:27:00,64.53,64.53,64.53,64.53,442.0,BYD
+2023-09-18 13:26:00,64.529,64.529,64.529,64.529,144.0,BYD
+2023-09-18 13:25:00,64.515,64.515,64.515,64.515,326.0,BYD
+2023-09-18 13:24:00,64.52,64.52,64.52,64.52,176.0,BYD
+2023-09-18 13:22:00,64.47,64.5,64.47,64.5,817.0,BYD
+2023-09-18 13:21:00,64.47,64.47,64.46,64.46,359.0,BYD
+2023-09-18 13:20:00,64.46,64.47,64.46,64.46,651.0,BYD
+2023-09-18 13:19:00,64.46,64.46,64.46,64.46,1040.0,BYD
+2023-09-18 13:18:00,64.47,64.47,64.46,64.46,1579.0,BYD
+2023-09-18 13:17:00,64.46,64.46,64.46,64.46,142.0,BYD
+2023-09-18 13:16:00,64.45,64.47,64.45,64.47,477.0,BYD
+2023-09-18 13:15:00,64.44,64.44,64.43,64.43,529.0,BYD
+2023-09-18 13:14:00,64.455,64.455,64.43,64.43,442.0,BYD
+2023-09-18 13:13:00,64.44,64.44,64.44,64.44,283.0,BYD
+2023-09-18 13:12:00,64.45,64.45,64.45,64.45,394.0,BYD
+2023-09-18 13:11:00,64.49,64.49,64.46,64.46,1409.0,BYD
+2023-09-18 13:10:00,64.441,64.495,64.441,64.495,1827.0,BYD
+2023-09-18 13:09:00,64.45,64.45,64.45,64.45,239.0,BYD
+2023-09-18 13:08:00,64.45,64.45,64.43,64.43,378.0,BYD
+2023-09-18 13:06:00,64.42,64.44,64.42,64.42,554.0,BYD
+2023-09-18 13:04:00,64.44,64.45,64.43,64.43,1315.0,BYD
+2023-09-18 13:03:00,64.46,64.46,64.45,64.455,1331.0,BYD
+2023-09-18 13:00:00,64.41,64.465,64.41,64.465,1095.0,BYD
+2023-09-18 12:58:00,64.42,64.42,64.42,64.42,542.0,BYD
+2023-09-18 12:57:00,64.41,64.41,64.41,64.41,483.0,BYD
+2023-09-18 12:56:00,64.43,64.43,64.42,64.42,539.0,BYD
+2023-09-18 12:55:00,64.42,64.42,64.41,64.41,625.0,BYD
+2023-09-18 12:54:00,64.43,64.43,64.425,64.425,881.0,BYD
+2023-09-18 12:52:00,64.46,64.46,64.435,64.435,1665.0,BYD
+2023-09-18 12:51:00,64.428,64.44,64.428,64.44,673.0,BYD
+2023-09-18 12:48:00,64.4,64.4,64.4,64.4,334.0,BYD
+2023-09-18 12:46:00,64.42,64.42,64.415,64.415,579.0,BYD
+2023-09-18 12:45:00,64.41,64.41,64.4,64.405,878.0,BYD
+2023-09-18 12:44:00,64.35,64.395,64.35,64.395,1706.0,BYD
+2023-09-18 12:43:00,64.39,64.39,64.35,64.35,980.0,BYD
+2023-09-18 12:42:00,64.41,64.41,64.41,64.41,399.0,BYD
+2023-09-18 12:41:00,64.4,64.4,64.4,64.4,101.0,BYD
+2023-09-18 12:40:00,64.42,64.42,64.41,64.41,911.0,BYD
+2023-09-18 12:39:00,64.43,64.439,64.42,64.423,1079.0,BYD
+2023-09-18 12:38:00,64.44,64.44,64.44,64.44,199.0,BYD
+2023-09-18 12:36:00,64.43,64.44,64.425,64.44,643.0,BYD
+2023-09-18 12:34:00,64.45,64.46,64.44,64.44,530.0,BYD
+2023-09-18 12:33:00,64.46,64.475,64.45,64.46,1504.0,BYD
+2023-09-18 12:32:00,64.46,64.46,64.46,64.46,428.0,BYD
+2023-09-18 12:31:00,64.51,64.51,64.47,64.47,2572.0,BYD
+2023-09-18 12:30:00,64.47,64.49,64.47,64.49,1158.0,BYD
+2023-09-18 12:28:00,64.45,64.465,64.45,64.465,787.0,BYD
+2023-09-18 12:26:00,64.48,64.48,64.47,64.48,1501.0,BYD
+2023-09-18 12:25:00,64.48,64.48,64.48,64.48,395.0,BYD
+2023-09-18 12:23:00,64.445,64.465,64.445,64.456,1292.0,BYD
+2023-09-18 12:22:00,64.46,64.46,64.46,64.46,251.0,BYD
+2023-09-18 12:21:00,64.49,64.49,64.47,64.47,1074.0,BYD
+2023-09-18 12:20:00,64.5,64.5,64.495,64.495,461.0,BYD
+2023-09-18 12:19:00,64.53,64.53,64.5,64.5,1467.0,BYD
+2023-09-18 12:16:00,64.51,64.535,64.51,64.535,383.0,BYD
+2023-09-18 12:15:00,64.52,64.52,64.51,64.52,580.0,BYD
+2023-09-18 12:14:00,64.53,64.53,64.52,64.52,489.0,BYD
+2023-09-18 12:13:00,64.56,64.56,64.55,64.555,836.0,BYD
+2023-09-18 12:11:00,64.62,64.62,64.59,64.6,2474.0,BYD
+2023-09-18 12:10:00,64.57,64.59,64.57,64.59,1413.0,BYD
+2023-09-18 12:08:00,64.55,64.555,64.55,64.55,629.0,BYD
+2023-09-18 12:07:00,64.55,64.55,64.55,64.55,547.0,BYD
+2023-09-18 12:06:00,64.58,64.58,64.54,64.56,2756.0,BYD
+2023-09-18 12:04:00,64.56,64.56,64.56,64.56,314.0,BYD
+2023-09-18 12:03:00,64.57,64.58,64.56,64.56,477.0,BYD
+2023-09-18 12:02:00,64.58,64.58,64.57,64.57,364.0,BYD
+2023-09-18 12:01:00,64.61,64.61,64.6,64.6,759.0,BYD
+2023-09-18 12:00:00,64.62,64.625,64.62,64.62,894.0,BYD
+2023-09-18 11:59:00,64.6,64.6,64.59,64.59,630.0,BYD
+2023-09-18 11:58:00,64.53,64.57,64.53,64.57,954.0,BYD
+2023-09-18 11:56:00,64.56,64.56,64.56,64.56,683.0,BYD
+2023-09-18 11:55:00,64.6,64.6,64.59,64.59,730.0,BYD
+2023-09-18 11:54:00,64.55,64.61,64.55,64.61,1456.0,BYD
+2023-09-18 11:53:00,64.555,64.555,64.54,64.54,624.0,BYD
+2023-09-18 11:52:00,64.55,64.569,64.55,64.56,989.0,BYD
+2023-09-18 11:51:00,64.57,64.57,64.56,64.57,1544.0,BYD
+2023-09-18 11:50:00,64.55,64.56,64.55,64.56,306.0,BYD
+2023-09-18 11:49:00,64.53,64.53,64.53,64.53,313.0,BYD
+2023-09-18 11:48:00,64.54,64.54,64.52,64.52,1482.0,BYD
+2023-09-18 11:47:00,64.55,64.55,64.53,64.53,722.0,BYD
+2023-09-18 11:46:00,64.6,64.6,64.53,64.53,2840.0,BYD
+2023-09-18 11:45:00,64.59,64.605,64.59,64.605,599.0,BYD
+2023-09-18 11:44:00,64.58,64.58,64.58,64.58,202.0,BYD
+2023-09-18 11:43:00,64.6,64.6,64.58,64.58,892.0,BYD
+2023-09-18 11:42:00,64.57,64.57,64.565,64.565,471.0,BYD
+2023-09-18 11:41:00,64.6,64.605,64.55,64.55,3860.0,BYD
+2023-09-18 11:40:00,64.53,64.55,64.53,64.55,1644.0,BYD
+2023-09-18 11:38:00,64.5,64.53,64.5,64.52,1366.0,BYD
+2023-09-18 11:37:00,64.51,64.51,64.49,64.49,869.0,BYD
+2023-09-18 11:36:00,64.49,64.525,64.49,64.52,1251.0,BYD
+2023-09-18 11:35:00,64.5,64.505,64.495,64.495,684.0,BYD
+2023-09-18 11:34:00,64.54,64.54,64.5,64.5,721.0,BYD
+2023-09-18 11:33:00,64.56,64.56,64.545,64.545,1770.0,BYD
+2023-09-18 11:32:00,64.59,64.59,64.56,64.56,406.0,BYD
+2023-09-18 11:31:00,64.57,64.585,64.57,64.58,681.0,BYD
+2023-09-18 11:30:00,64.56,64.56,64.56,64.56,351.0,BYD
+2023-09-18 11:29:00,64.57,64.57,64.56,64.56,941.0,BYD
+2023-09-18 11:28:00,64.57,64.57,64.56,64.56,562.0,BYD
+2023-09-18 11:27:00,64.57,64.585,64.57,64.585,596.0,BYD
+2023-09-18 11:26:00,64.575,64.59,64.575,64.58,721.0,BYD
+2023-09-18 11:25:00,64.59,64.59,64.58,64.58,620.0,BYD
+2023-09-18 11:24:00,64.655,64.655,64.6,64.6,1688.0,BYD
+2023-09-18 11:22:00,64.63,64.655,64.63,64.655,1976.0,BYD
+2023-09-18 11:21:00,64.645,64.645,64.645,64.645,105.0,BYD
+2023-09-18 11:20:00,64.65,64.66,64.65,64.66,502.0,BYD
+2023-09-18 11:19:00,64.68,64.68,64.635,64.64,1942.0,BYD
+2023-09-18 11:18:00,64.69,64.69,64.68,64.69,905.0,BYD
+2023-09-18 11:17:00,64.67,64.685,64.67,64.685,558.0,BYD
+2023-09-18 11:16:00,64.63,64.65,64.625,64.64,1920.0,BYD
+2023-09-18 11:15:00,64.62,64.62,64.62,64.62,748.0,BYD
+2023-09-18 11:14:00,64.61,64.63,64.61,64.63,1324.0,BYD
+2023-09-18 11:13:00,64.61,64.62,64.61,64.62,430.0,BYD
+2023-09-18 11:12:00,64.64,64.64,64.61,64.62,1210.0,BYD
+2023-09-18 11:11:00,64.63,64.63,64.63,64.63,383.0,BYD
+2023-09-18 11:10:00,64.62,64.64,64.62,64.635,637.0,BYD
+2023-09-18 11:09:00,64.64,64.65,64.62,64.62,694.0,BYD
+2023-09-18 11:08:00,64.64,64.64,64.63,64.63,592.0,BYD
+2023-09-18 11:07:00,64.64,64.65,64.64,64.65,611.0,BYD
+2023-09-18 11:06:00,64.655,64.655,64.655,64.655,106.0,BYD
+2023-09-18 11:05:00,64.67,64.67,64.65,64.65,1398.0,BYD
+2023-09-18 11:04:00,64.68,64.68,64.67,64.67,1091.0,BYD
+2023-09-18 11:03:00,64.69,64.71,64.69,64.71,1012.0,BYD
+2023-09-18 11:02:00,64.66,64.689,64.66,64.689,1058.0,BYD
+2023-09-18 11:01:00,64.65,64.66,64.63,64.63,1089.0,BYD
+2023-09-18 11:00:00,64.67,64.67,64.66,64.665,1209.0,BYD
+2023-09-18 10:59:00,64.66,64.66,64.66,64.66,353.0,BYD
+2023-09-18 10:58:00,64.64,64.64,64.64,64.64,791.0,BYD
+2023-09-18 10:57:00,64.65,64.65,64.65,64.65,335.0,BYD
+2023-09-18 10:56:00,64.63,64.645,64.62,64.64,8539.0,BYD
+2023-09-18 10:55:00,64.65,64.65,64.63,64.64,976.0,BYD
+2023-09-18 10:53:00,64.62,64.64,64.62,64.64,1186.0,BYD
+2023-09-18 10:52:00,64.63,64.635,64.63,64.635,929.0,BYD
+2023-09-18 10:51:00,64.65,64.655,64.65,64.655,579.0,BYD
+2023-09-18 10:50:00,64.62,64.62,64.61,64.61,882.0,BYD
+2023-09-18 10:49:00,64.66,64.68,64.66,64.68,673.0,BYD
+2023-09-18 10:48:00,64.7,64.7,64.64,64.64,787.0,BYD
+2023-09-18 10:47:00,64.72,64.74,64.7,64.74,1855.0,BYD
+2023-09-18 10:46:00,64.73,64.75,64.72,64.75,1719.0,BYD
+2023-09-18 10:45:00,64.75,64.75,64.73,64.73,812.0,BYD
+2023-09-18 10:44:00,64.7,64.73,64.7,64.73,547.0,BYD
+2023-09-18 10:43:00,64.69,64.7,64.69,64.7,825.0,BYD
+2023-09-18 10:42:00,64.67,64.69,64.66,64.69,1431.0,BYD
+2023-09-18 10:41:00,64.685,64.685,64.68,64.68,588.0,BYD
+2023-09-18 10:40:00,64.69,64.69,64.67,64.68,870.0,BYD
+2023-09-18 10:39:00,64.68,64.71,64.68,64.68,1564.0,BYD
+2023-09-18 10:38:00,64.72,64.72,64.69,64.7,816.0,BYD
+2023-09-18 10:37:00,64.77,64.77,64.75,64.75,936.0,BYD
+2023-09-18 10:36:00,64.805,64.805,64.76,64.76,1030.0,BYD
+2023-09-18 10:35:00,64.78,64.805,64.78,64.805,620.0,BYD
+2023-09-18 10:34:00,64.74,64.75,64.73,64.74,1975.0,BYD
+2023-09-18 10:33:00,64.725,64.75,64.725,64.75,1511.0,BYD
+2023-09-18 10:32:00,64.69,64.72,64.688,64.72,2632.0,BYD
+2023-09-18 10:31:00,64.64,64.67,64.64,64.67,564.0,BYD
+2023-09-18 10:30:00,64.6,64.64,64.6,64.64,1177.0,BYD
+2023-09-18 10:29:00,64.605,64.62,64.58,64.605,1084.0,BYD
+2023-09-18 10:28:00,64.615,64.62,64.595,64.6,988.0,BYD
+2023-09-18 10:27:00,64.63,64.64,64.63,64.64,1065.0,BYD
+2023-09-18 10:26:00,64.655,64.655,64.61,64.61,593.0,BYD
+2023-09-18 10:25:00,64.64,64.66,64.64,64.64,480.0,BYD
+2023-09-18 10:24:00,64.618,64.63,64.618,64.63,1359.0,BYD
+2023-09-18 10:23:00,64.67,64.67,64.6,64.615,1603.0,BYD
+2023-09-18 10:22:00,64.637,64.67,64.637,64.67,552.0,BYD
+2023-09-18 10:21:00,64.64,64.655,64.64,64.655,713.0,BYD
+2023-09-18 10:20:00,64.68,64.7,64.64,64.64,1719.0,BYD
+2023-09-18 10:19:00,64.69,64.7,64.67,64.685,1216.0,BYD
+2023-09-18 10:18:00,64.69,64.69,64.68,64.68,724.0,BYD
+2023-09-18 10:16:00,64.73,64.75,64.69,64.72,1455.0,BYD
+2023-09-18 10:15:00,64.76,64.77,64.72,64.72,1152.0,BYD
+2023-09-18 10:14:00,64.765,64.765,64.73,64.76,1504.0,BYD
+2023-09-18 10:13:00,64.73,64.78,64.73,64.75,1286.0,BYD
+2023-09-18 10:10:00,64.805,64.805,64.77,64.77,430.0,BYD
+2023-09-18 10:09:00,64.74,64.79,64.74,64.779,699.0,BYD
+2023-09-18 10:08:00,64.755,64.755,64.72,64.72,610.0,BYD
+2023-09-18 10:07:00,64.75,64.77,64.74,64.76,1073.0,BYD
+2023-09-18 10:06:00,64.915,64.915,64.76,64.77,2556.0,BYD
+2023-09-18 10:05:00,64.93,64.93,64.91,64.91,268.0,BYD
+2023-09-18 10:04:00,64.935,64.935,64.935,64.935,160.0,BYD
+2023-09-18 10:03:00,64.98,64.98,64.98,64.98,439.0,BYD
+2023-09-18 10:02:00,65.06,65.06,65.02,65.02,891.0,BYD
+2023-09-18 10:01:00,65.1,65.1,65.02,65.02,1821.0,BYD
+2023-09-18 10:00:00,65.005,65.12,65.005,65.09,1987.0,BYD
+2023-09-18 09:59:00,64.93,64.99,64.93,64.99,1025.0,BYD
+2023-09-18 09:58:00,64.92,64.92,64.91,64.915,1345.0,BYD
+2023-09-18 09:57:00,64.82,64.855,64.82,64.855,857.0,BYD
+2023-09-18 09:56:00,64.79,64.803,64.76,64.79,2072.0,BYD
+2023-09-18 09:55:00,64.81,64.815,64.805,64.815,885.0,BYD
+2023-09-18 09:54:00,64.805,64.805,64.79,64.79,563.0,BYD
+2023-09-18 09:53:00,64.85,64.85,64.8,64.8,1558.0,BYD
+2023-09-18 09:52:00,64.78,64.82,64.78,64.82,631.0,BYD
+2023-09-18 09:51:00,64.7,64.75,64.7,64.75,1808.0,BYD
+2023-09-18 09:50:00,64.7,64.7,64.66,64.66,1857.0,BYD
+2023-09-18 09:49:00,64.73,64.74,64.72,64.74,870.0,BYD
+2023-09-18 09:48:00,64.73,64.73,64.73,64.73,592.0,BYD
+2023-09-18 09:47:00,64.73,64.73,64.73,64.73,323.0,BYD
+2023-09-18 09:46:00,64.69,64.69,64.69,64.69,110.0,BYD
+2023-09-18 09:45:00,64.77,64.77,64.65,64.65,756.0,BYD
+2023-09-18 09:44:00,64.66,64.7,64.66,64.7,803.0,BYD
+2023-09-18 09:43:00,64.62,64.62,64.61,64.61,344.0,BYD
+2023-09-18 09:42:00,64.709,64.71,64.61,64.615,1185.0,BYD
+2023-09-18 09:41:00,64.67,64.67,64.66,64.66,1912.0,BYD
+2023-09-18 09:40:00,64.78,64.78,64.78,64.78,376.0,BYD
+2023-09-18 09:39:00,64.67,64.67,64.67,64.67,438.0,BYD
+2023-09-18 09:37:00,64.56,64.585,64.56,64.585,339.0,BYD
+2023-09-18 09:36:00,64.7,64.74,64.642,64.642,617.0,BYD
+2023-09-18 09:35:00,64.66,64.695,64.62,64.695,1748.0,BYD
+2023-09-18 09:34:00,64.515,64.75,64.515,64.75,210.0,BYD
+2023-09-18 09:33:00,64.512,64.512,64.512,64.512,208.0,BYD
+2023-09-18 09:31:00,64.856,64.856,64.856,64.856,1480.0,BYD
+2023-09-18 09:30:00,64.6,64.6,64.6,64.6,1754.0,BYD
+2023-09-18 09:16:00,65.05,65.05,65.05,65.05,5.0,BYD
+2023-09-18 08:00:00,65.05,65.05,65.05,65.05,5.0,BYD
+2023-09-18 07:51:00,64.7,64.7,64.69,64.69,6.0,BYD
+2023-09-18 07:00:00,64.7,64.7,64.7,64.7,1.0,BYD
+2023-09-15 19:00:00,64.69,64.69,64.69,64.69,1097723.0,BYD
+2023-09-15 18:30:00,64.69,64.69,64.69,64.69,1097723.0,BYD
+2023-09-15 16:55:00,64.69,64.69,64.69,64.69,671.0,BYD
+2023-09-15 16:29:00,64.69,64.69,64.69,64.69,8140.0,BYD
+2023-09-15 16:22:00,64.69,64.69,64.69,64.69,76.0,BYD
+2023-09-15 16:20:00,64.69,64.69,64.69,64.69,1195.0,BYD
+2023-09-15 16:18:00,64.69,64.694,64.69,64.694,31060.0,BYD
+2023-09-15 16:16:00,64.689,64.689,64.689,64.689,282.0,BYD
+2023-09-15 16:14:00,64.65,64.65,64.65,64.65,6.0,BYD
+2023-09-15 16:12:00,64.7,64.7,64.69,64.69,24.0,BYD
+2023-09-15 16:11:00,64.69,64.69,64.69,64.69,9152.0,BYD
+2023-09-15 16:10:00,64.69,64.69,64.69,64.69,1102318.0,BYD
+2023-09-15 16:09:00,64.69,64.69,64.69,64.69,4100.0,BYD
+2023-09-15 16:08:00,64.69,64.69,64.69,64.69,168.0,BYD
+2023-09-15 16:07:00,64.69,64.69,64.69,64.69,4114.0,BYD
+2023-09-15 16:05:00,64.2,64.2,64.2,64.2,1.0,BYD
+2023-09-15 16:04:00,64.693,64.694,63.501,64.69,252281.0,BYD
+2023-09-15 16:02:00,64.69,64.69,64.69,64.69,33466.0,BYD
+2023-09-15 16:01:00,64.69,64.69,64.69,64.69,2344.0,BYD
+2023-09-15 16:00:00,64.71,64.71,64.68,64.69,2382690.0,BYD
+2023-09-15 15:59:00,64.625,64.71,64.58,64.71,57414.0,BYD
+2023-09-15 15:58:00,64.67,64.68,64.62,64.62,12319.0,BYD
+2023-09-15 15:57:00,64.58,64.69,64.58,64.68,24045.0,BYD
+2023-09-15 15:56:00,64.63,64.65,64.54,64.58,31044.0,BYD
+2023-09-15 15:55:00,64.63,64.67,64.62,64.63,12447.0,BYD
+2023-09-15 15:54:00,64.61,64.65,64.6,64.62,8610.0,BYD
+2023-09-15 15:53:00,64.63,64.63,64.57,64.6,13019.0,BYD
+2023-09-15 15:52:00,64.61,64.65,64.61,64.65,12434.0,BYD
+2023-09-15 15:51:00,64.63,64.66,64.611,64.62,8669.0,BYD
+2023-09-15 15:50:00,64.52,64.675,64.52,64.621,15929.0,BYD
+2023-09-15 15:49:00,64.45,64.52,64.449,64.52,4765.0,BYD
+2023-09-15 15:48:00,64.44,64.48,64.44,64.44,6184.0,BYD
+2023-09-15 15:47:00,64.46,64.46,64.43,64.43,6411.0,BYD
+2023-09-15 15:46:00,64.42,64.467,64.42,64.467,7844.0,BYD
+2023-09-15 15:45:00,64.34,64.405,64.34,64.4,5594.0,BYD
+2023-09-15 15:44:00,64.41,64.41,64.35,64.35,4189.0,BYD
+2023-09-15 15:43:00,64.38,64.4,64.37,64.4,3965.0,BYD
+2023-09-15 15:42:00,64.41,64.41,64.37,64.38,5315.0,BYD
+2023-09-15 15:41:00,64.48,64.49,64.425,64.425,4416.0,BYD
+2023-09-15 15:40:00,64.48,64.48,64.46,64.46,2180.0,BYD
+2023-09-15 15:39:00,64.49,64.49,64.465,64.49,5527.0,BYD
+2023-09-15 15:38:00,64.505,64.505,64.42,64.485,15144.0,BYD
+2023-09-15 15:37:00,64.52,64.52,64.5,64.505,6952.0,BYD
+2023-09-15 15:36:00,64.51,64.52,64.51,64.52,2724.0,BYD
+2023-09-15 15:35:00,64.5,64.51,64.5,64.5,5757.0,BYD
+2023-09-15 15:34:00,64.49,64.55,64.471,64.51,16833.0,BYD
+2023-09-15 15:33:00,64.51,64.53,64.495,64.5,3209.0,BYD
+2023-09-15 15:32:00,64.55,64.55,64.52,64.53,5035.0,BYD
+2023-09-15 15:31:00,64.58,64.58,64.55,64.56,3885.0,BYD
+2023-09-15 15:30:00,64.56,64.58,64.55,64.58,4011.0,BYD
+2023-09-15 15:29:00,64.57,64.58,64.57,64.57,2422.0,BYD
+2023-09-15 15:28:00,64.61,64.61,64.56,64.56,2361.0,BYD
+2023-09-15 15:27:00,64.56,64.6,64.56,64.6,3023.0,BYD
+2023-09-15 15:26:00,64.56,64.56,64.54,64.56,5896.0,BYD
+2023-09-15 15:25:00,64.56,64.57,64.56,64.57,1147.0,BYD
+2023-09-15 15:24:00,64.575,64.575,64.542,64.542,1240.0,BYD
+2023-09-15 15:23:00,64.59,64.59,64.556,64.57,2788.0,BYD
+2023-09-15 15:22:00,64.58,64.59,64.58,64.59,2117.0,BYD
+2023-09-15 15:21:00,64.61,64.61,64.6,64.6,903.0,BYD
+2023-09-15 15:20:00,64.68,64.68,64.62,64.63,3639.0,BYD
+2023-09-15 15:19:00,64.66,64.66,64.66,64.66,814.0,BYD
+2023-09-15 15:18:00,64.65,64.65,64.65,64.65,395.0,BYD
+2023-09-15 15:17:00,64.68,64.68,64.645,64.645,2756.0,BYD
+2023-09-15 15:16:00,64.7,64.71,64.68,64.68,4049.0,BYD
+2023-09-15 15:14:00,64.69,64.7,64.68,64.7,1694.0,BYD
+2023-09-15 15:12:00,64.7,64.7,64.7,64.7,728.0,BYD
+2023-09-15 15:11:00,64.71,64.72,64.7,64.7,3115.0,BYD
+2023-09-15 15:10:00,64.7,64.709,64.69,64.7,1282.0,BYD
+2023-09-15 15:09:00,64.72,64.72,64.69,64.69,1225.0,BYD
+2023-09-15 15:08:00,64.7,64.71,64.7,64.71,970.0,BYD
+2023-09-15 15:07:00,64.675,64.69,64.675,64.69,1980.0,BYD
+2023-09-15 15:06:00,64.67,64.67,64.66,64.67,2722.0,BYD
+2023-09-15 15:03:00,64.73,64.73,64.72,64.72,1187.0,BYD
+2023-09-15 15:02:00,64.76,64.76,64.75,64.75,544.0,BYD
+2023-09-15 15:01:00,64.77,64.78,64.75,64.76,2251.0,BYD
+2023-09-15 15:00:00,64.8,64.8,64.79,64.795,1541.0,BYD
+2023-09-15 14:59:00,64.8,64.82,64.8,64.8,3327.0,BYD
+2023-09-15 14:58:00,64.81,64.81,64.8,64.8,1817.0,BYD
+2023-09-15 14:57:00,64.79,64.79,64.79,64.79,890.0,BYD
+2023-09-15 14:56:00,64.77,64.79,64.77,64.79,453.0,BYD
+2023-09-15 14:55:00,64.75,64.76,64.73,64.76,2585.0,BYD
+2023-09-15 14:54:00,64.74,64.74,64.74,64.74,535.0,BYD
+2023-09-15 14:53:00,64.73,64.74,64.73,64.732,981.0,BYD
+2023-09-15 14:51:00,64.77,64.77,64.73,64.73,6840.0,BYD
+2023-09-15 14:50:00,64.74,64.76,64.74,64.76,1499.0,BYD
+2023-09-15 14:49:00,64.75,64.75,64.74,64.74,1176.0,BYD
+2023-09-15 14:47:00,64.76,64.76,64.745,64.75,3480.0,BYD
+2023-09-15 14:46:00,64.775,64.775,64.76,64.76,713.0,BYD
+2023-09-15 14:45:00,64.775,64.775,64.775,64.775,421.0,BYD
+2023-09-15 14:44:00,64.79,64.8,64.77,64.77,2378.0,BYD
+2023-09-15 14:43:00,64.77,64.79,64.77,64.79,1514.0,BYD
+2023-09-15 14:42:00,64.75,64.77,64.74,64.77,1267.0,BYD
+2023-09-15 14:41:00,64.75,64.75,64.75,64.75,216.0,BYD
+2023-09-15 14:40:00,64.7,64.76,64.69,64.75,4256.0,BYD
+2023-09-15 14:39:00,64.7,64.7,64.7,64.7,703.0,BYD
+2023-09-15 14:38:00,64.67,64.67,64.67,64.67,467.0,BYD
+2023-09-15 14:37:00,64.63,64.655,64.63,64.655,1554.0,BYD
+2023-09-15 14:36:00,64.62,64.625,64.6,64.605,2725.0,BYD
+2023-09-15 14:35:00,64.62,64.62,64.62,64.62,573.0,BYD
+2023-09-15 14:34:00,64.56,64.6,64.56,64.6,1967.0,BYD
+2023-09-15 14:33:00,64.53,64.53,64.53,64.53,873.0,BYD
+2023-09-15 14:32:00,64.54,64.54,64.52,64.52,776.0,BYD
+2023-09-15 14:31:00,64.51,64.53,64.51,64.53,1419.0,BYD
+2023-09-15 14:30:00,64.5,64.505,64.5,64.5,2925.0,BYD
+2023-09-15 14:29:00,64.51,64.51,64.51,64.51,546.0,BYD
+2023-09-15 14:28:00,64.52,64.52,64.51,64.51,565.0,BYD
+2023-09-15 14:27:00,64.565,64.565,64.505,64.51,2417.0,BYD
+2023-09-15 14:26:00,64.55,64.56,64.55,64.56,1317.0,BYD
+2023-09-15 14:25:00,64.545,64.545,64.53,64.539,658.0,BYD
+2023-09-15 14:24:00,64.565,64.565,64.54,64.54,1488.0,BYD
+2023-09-15 14:23:00,64.565,64.565,64.565,64.565,223.0,BYD
+2023-09-15 14:22:00,64.565,64.585,64.56,64.56,1741.0,BYD
+2023-09-15 14:21:00,64.55,64.57,64.55,64.57,414.0,BYD
+2023-09-15 14:20:00,64.59,64.59,64.555,64.56,2075.0,BYD
+2023-09-15 14:19:00,64.56,64.58,64.56,64.58,1337.0,BYD
+2023-09-15 14:18:00,64.575,64.575,64.55,64.56,2191.0,BYD
+2023-09-15 14:17:00,64.56,64.56,64.56,64.56,403.0,BYD
+2023-09-15 14:16:00,64.54,64.57,64.54,64.57,875.0,BYD
+2023-09-15 14:15:00,64.54,64.54,64.54,64.54,578.0,BYD
+2023-09-15 14:14:00,64.57,64.57,64.555,64.555,830.0,BYD
+2023-09-15 14:13:00,64.6,64.6,64.56,64.56,2292.0,BYD
+2023-09-15 14:12:00,64.62,64.62,64.62,64.62,618.0,BYD
+2023-09-15 14:11:00,64.61,64.62,64.61,64.61,966.0,BYD
+2023-09-15 14:10:00,64.545,64.58,64.53,64.575,2095.0,BYD
+2023-09-15 14:09:00,64.579,64.579,64.54,64.54,1509.0,BYD
+2023-09-15 14:08:00,64.56,64.57,64.56,64.57,1770.0,BYD
+2023-09-15 14:07:00,64.58,64.585,64.58,64.585,872.0,BYD
+2023-09-15 14:06:00,64.6,64.602,64.595,64.602,933.0,BYD
+2023-09-15 14:04:00,64.57,64.6,64.57,64.59,1543.0,BYD
+2023-09-15 14:03:00,64.61,64.61,64.58,64.58,2145.0,BYD
+2023-09-15 14:02:00,64.62,64.62,64.62,64.62,625.0,BYD
+2023-09-15 14:00:00,64.62,64.63,64.61,64.63,899.0,BYD
+2023-09-15 13:59:00,64.605,64.605,64.605,64.605,719.0,BYD
+2023-09-15 13:58:00,64.6,64.6,64.59,64.59,573.0,BYD
+2023-09-15 13:57:00,64.605,64.605,64.59,64.59,1095.0,BYD
+2023-09-15 13:56:00,64.6,64.6,64.6,64.6,1416.0,BYD
+2023-09-15 13:55:00,64.62,64.62,64.62,64.62,669.0,BYD
+2023-09-15 13:54:00,64.59,64.59,64.59,64.59,162.0,BYD
+2023-09-15 13:53:00,64.6,64.6,64.59,64.59,1477.0,BYD
+2023-09-15 13:52:00,64.585,64.61,64.58,64.61,1315.0,BYD
+2023-09-15 13:51:00,64.58,64.59,64.57,64.585,1008.0,BYD
+2023-09-15 13:50:00,64.6,64.6,64.59,64.59,1151.0,BYD
+2023-09-15 13:49:00,64.6,64.62,64.6,64.62,1065.0,BYD
+2023-09-15 13:48:00,64.6,64.6,64.6,64.6,1578.0,BYD
+2023-09-15 13:47:00,64.625,64.625,64.625,64.625,260.0,BYD
+2023-09-15 13:46:00,64.62,64.62,64.62,64.62,1132.0,BYD
+2023-09-15 13:43:00,64.62,64.62,64.62,64.62,435.0,BYD
+2023-09-15 13:42:00,64.57,64.6,64.57,64.58,1354.0,BYD
+2023-09-15 13:41:00,64.58,64.58,64.57,64.57,1215.0,BYD
+2023-09-15 13:39:00,64.56,64.59,64.56,64.59,1284.0,BYD
+2023-09-15 13:38:00,64.585,64.59,64.575,64.575,935.0,BYD
+2023-09-15 13:37:00,64.545,64.57,64.545,64.57,1182.0,BYD
+2023-09-15 13:34:00,64.51,64.53,64.5,64.53,855.0,BYD
+2023-09-15 13:33:00,64.5,64.5,64.48,64.48,1320.0,BYD
+2023-09-15 13:32:00,64.45,64.46,64.45,64.46,920.0,BYD
+2023-09-15 13:31:00,64.43,64.43,64.43,64.43,166.0,BYD
+2023-09-15 13:30:00,64.465,64.465,64.43,64.43,2001.0,BYD
+2023-09-15 13:28:00,64.52,64.525,64.46,64.47,1778.0,BYD
+2023-09-15 13:27:00,64.49,64.51,64.49,64.51,1579.0,BYD
+2023-09-15 13:24:00,64.515,64.515,64.515,64.515,134.0,BYD
+2023-09-15 13:23:00,64.5,64.5,64.5,64.5,220.0,BYD
+2023-09-15 13:22:00,64.51,64.51,64.49,64.49,3725.0,BYD
+2023-09-15 13:21:00,64.54,64.54,64.53,64.53,663.0,BYD
+2023-09-15 13:20:00,64.531,64.531,64.531,64.531,422.0,BYD
+2023-09-15 13:19:00,64.52,64.55,64.52,64.54,2131.0,BYD
+2023-09-15 13:18:00,64.49,64.515,64.49,64.515,1144.0,BYD
+2023-09-15 13:17:00,64.48,64.48,64.47,64.47,1261.0,BYD
+2023-09-15 13:16:00,64.46,64.479,64.45,64.45,643.0,BYD
+2023-09-15 13:15:00,64.48,64.48,64.46,64.46,1766.0,BYD
+2023-09-15 13:14:00,64.45,64.45,64.45,64.45,106.0,BYD
+2023-09-15 13:13:00,64.47,64.47,64.47,64.47,635.0,BYD
+2023-09-15 13:12:00,64.45,64.48,64.45,64.45,903.0,BYD
+2023-09-15 13:11:00,64.53,64.53,64.48,64.48,1747.0,BYD
+2023-09-15 13:09:00,64.56,64.56,64.56,64.56,393.0,BYD
+2023-09-15 13:07:00,64.52,64.53,64.52,64.53,561.0,BYD
+2023-09-15 13:06:00,64.525,64.53,64.5,64.53,2076.0,BYD
+2023-09-15 13:05:00,64.58,64.585,64.56,64.56,1663.0,BYD
+2023-09-15 13:04:00,64.565,64.59,64.565,64.59,1026.0,BYD
+2023-09-15 13:03:00,64.58,64.58,64.57,64.575,1017.0,BYD
+2023-09-15 13:01:00,64.63,64.63,64.61,64.61,2420.0,BYD
+2023-09-15 12:58:00,64.58,64.62,64.58,64.62,1475.0,BYD
+2023-09-15 12:57:00,64.59,64.59,64.589,64.59,553.0,BYD
+2023-09-15 12:56:00,64.6,64.6,64.58,64.6,2925.0,BYD
+2023-09-15 12:55:00,64.61,64.62,64.6,64.615,1584.0,BYD
+2023-09-15 12:54:00,64.63,64.63,64.63,64.63,433.0,BYD
+2023-09-15 12:52:00,64.67,64.67,64.64,64.64,802.0,BYD
+2023-09-15 12:51:00,64.66,64.66,64.66,64.66,186.0,BYD
+2023-09-15 12:50:00,64.69,64.69,64.66,64.66,856.0,BYD
+2023-09-15 12:49:00,64.71,64.72,64.685,64.72,2946.0,BYD
+2023-09-15 12:48:00,64.69,64.7,64.69,64.7,631.0,BYD
+2023-09-15 12:47:00,64.67,64.68,64.67,64.68,1231.0,BYD
+2023-09-15 12:46:00,64.69,64.69,64.675,64.68,1053.0,BYD
+2023-09-15 12:45:00,64.7,64.714,64.7,64.714,485.0,BYD
+2023-09-15 12:44:00,64.68,64.69,64.67,64.69,1211.0,BYD
+2023-09-15 12:43:00,64.71,64.71,64.67,64.67,2572.0,BYD
+2023-09-15 12:41:00,64.64,64.74,64.63,64.74,3586.0,BYD
+2023-09-15 12:40:00,64.63,64.63,64.63,64.63,254.0,BYD
+2023-09-15 12:39:00,64.645,64.645,64.645,64.645,234.0,BYD
+2023-09-15 12:38:00,64.679,64.679,64.645,64.645,1372.0,BYD
+2023-09-15 12:37:00,64.635,64.675,64.63,64.675,4362.0,BYD
+2023-09-15 12:35:00,64.65,64.67,64.63,64.63,3638.0,BYD
+2023-09-15 12:34:00,64.67,64.67,64.64,64.65,3719.0,BYD
+2023-09-15 12:33:00,64.67,64.674,64.67,64.674,429.0,BYD
+2023-09-15 12:32:00,64.71,64.71,64.685,64.685,736.0,BYD
+2023-09-15 12:31:00,64.775,64.775,64.7,64.7,2548.0,BYD
+2023-09-15 12:30:00,64.775,64.775,64.775,64.775,212.0,BYD
+2023-09-15 12:29:00,64.79,64.8,64.78,64.78,2882.0,BYD
+2023-09-15 12:28:00,64.82,64.82,64.815,64.815,557.0,BYD
+2023-09-15 12:27:00,64.85,64.85,64.85,64.85,564.0,BYD
+2023-09-15 12:25:00,64.9,64.9,64.87,64.88,2060.0,BYD
+2023-09-15 12:24:00,64.925,64.937,64.91,64.91,2296.0,BYD
+2023-09-15 12:23:00,64.92,64.93,64.91,64.91,1189.0,BYD
+2023-09-15 12:22:00,64.93,64.93,64.93,64.93,941.0,BYD
+2023-09-15 12:21:00,64.94,64.96,64.94,64.95,1037.0,BYD
+2023-09-15 12:19:00,64.93,64.95,64.915,64.935,2195.0,BYD
+2023-09-15 12:18:00,64.89,64.92,64.89,64.92,1143.0,BYD
+2023-09-15 12:17:00,64.91,64.92,64.9,64.9,852.0,BYD
+2023-09-15 12:16:00,64.89,64.9,64.885,64.9,864.0,BYD
+2023-09-15 12:15:00,64.9,64.9,64.9,64.9,296.0,BYD
+2023-09-15 12:14:00,64.82,64.9,64.82,64.9,1196.0,BYD
+2023-09-15 12:13:00,64.89,64.9,64.88,64.88,1450.0,BYD
+2023-09-15 12:12:00,64.91,64.91,64.91,64.91,351.0,BYD
+2023-09-15 12:11:00,64.95,64.95,64.95,64.95,692.0,BYD
+2023-09-15 12:10:00,64.95,64.95,64.95,64.95,473.0,BYD
+2023-09-15 12:09:00,64.96,64.965,64.95,64.95,1363.0,BYD
+2023-09-15 12:08:00,64.97,64.99,64.97,64.97,3065.0,BYD
+2023-09-15 12:07:00,64.94,64.96,64.94,64.96,892.0,BYD
+2023-09-15 12:06:00,64.937,64.937,64.937,64.937,825.0,BYD
+2023-09-15 12:04:00,64.89,64.92,64.89,64.92,774.0,BYD
+2023-09-15 12:02:00,64.84,64.89,64.84,64.89,3915.0,BYD
+2023-09-15 12:01:00,64.85,64.85,64.84,64.84,1410.0,BYD
+2023-09-15 12:00:00,64.865,64.865,64.865,64.865,446.0,BYD
+2023-09-15 11:59:00,64.87,64.87,64.85,64.85,1441.0,BYD
+2023-09-15 11:58:00,64.82,64.86,64.82,64.86,5296.0,BYD
+2023-09-15 11:57:00,64.85,64.85,64.85,64.85,349.0,BYD
+2023-09-15 11:56:00,64.82,64.85,64.82,64.85,2544.0,BYD
+2023-09-15 11:55:00,64.82,64.85,64.8,64.85,6068.0,BYD
+2023-09-15 11:54:00,64.84,64.84,64.82,64.83,2301.0,BYD
+2023-09-15 11:53:00,64.85,64.85,64.85,64.85,437.0,BYD
+2023-09-15 11:52:00,64.79,64.84,64.79,64.83,1645.0,BYD
+2023-09-15 11:51:00,64.81,64.81,64.78,64.78,667.0,BYD
+2023-09-15 11:50:00,64.91,64.91,64.82,64.82,2085.0,BYD
+2023-09-15 11:49:00,64.86,64.86,64.86,64.86,763.0,BYD
+2023-09-15 11:48:00,64.84,64.84,64.84,64.84,532.0,BYD
+2023-09-15 11:47:00,64.859,64.859,64.859,64.859,329.0,BYD
+2023-09-15 11:46:00,64.83,64.83,64.83,64.83,336.0,BYD
+2023-09-15 11:45:00,64.75,64.83,64.73,64.83,3863.0,BYD
+2023-09-15 11:44:00,64.77,64.78,64.77,64.78,431.0,BYD
+2023-09-15 11:43:00,64.76,64.76,64.76,64.76,547.0,BYD
+2023-09-15 11:42:00,64.75,64.76,64.74,64.74,3338.0,BYD
+2023-09-15 11:41:00,64.78,64.78,64.71,64.71,5481.0,BYD
+2023-09-15 11:40:00,64.81,64.81,64.78,64.78,803.0,BYD
+2023-09-15 11:38:00,64.85,64.85,64.825,64.83,660.0,BYD
+2023-09-15 11:37:00,64.9,64.9,64.88,64.88,548.0,BYD
+2023-09-15 11:36:00,64.91,64.92,64.87,64.91,3834.0,BYD
+2023-09-15 11:35:00,64.9,64.92,64.9,64.92,330.0,BYD
+2023-09-15 11:34:00,64.94,64.95,64.94,64.94,946.0,BYD
+2023-09-15 11:32:00,65.04,65.04,64.965,64.965,2857.0,BYD
+2023-09-15 11:31:00,65.01,65.02,65.01,65.02,1315.0,BYD
+2023-09-15 11:30:00,64.96,64.995,64.95,64.995,1647.0,BYD
+2023-09-15 11:28:00,64.955,64.98,64.94,64.98,1299.0,BYD
+2023-09-15 11:27:00,64.94,64.95,64.94,64.94,992.0,BYD
+2023-09-15 11:26:00,64.92,64.94,64.91,64.94,1481.0,BYD
+2023-09-15 11:25:00,64.98,64.98,64.93,64.93,1371.0,BYD
+2023-09-15 11:24:00,65.03,65.03,64.99,64.99,1987.0,BYD
+2023-09-15 11:23:00,65.0,65.015,65.0,65.015,477.0,BYD
+2023-09-15 11:22:00,64.98,65.0,64.98,65.0,1361.0,BYD
+2023-09-15 11:21:00,64.975,64.975,64.96,64.96,965.0,BYD
+2023-09-15 11:20:00,65.01,65.01,64.98,64.98,2210.0,BYD
+2023-09-15 11:19:00,64.94,64.98,64.94,64.98,1699.0,BYD
+2023-09-15 11:18:00,64.91,64.95,64.91,64.942,1545.0,BYD
+2023-09-15 11:17:00,64.941,64.959,64.94,64.94,1902.0,BYD
+2023-09-15 11:16:00,64.93,64.968,64.93,64.968,1247.0,BYD
+2023-09-15 11:14:00,64.905,64.905,64.905,64.905,172.0,BYD
+2023-09-15 11:13:00,64.82,64.87,64.82,64.86,3689.0,BYD
+2023-09-15 11:12:00,64.84,64.85,64.835,64.835,651.0,BYD
+2023-09-15 11:10:00,64.84,64.84,64.84,64.84,563.0,BYD
+2023-09-15 11:09:00,64.83,64.83,64.83,64.83,731.0,BYD
+2023-09-15 11:08:00,64.82,64.82,64.8,64.809,1251.0,BYD
+2023-09-15 11:07:00,64.7,64.76,64.68,64.76,2395.0,BYD
+2023-09-15 11:05:00,64.727,64.727,64.725,64.725,720.0,BYD
+2023-09-15 11:04:00,64.73,64.745,64.73,64.73,964.0,BYD
+2023-09-15 11:03:00,64.74,64.75,64.74,64.75,686.0,BYD
+2023-09-15 11:02:00,64.655,64.7,64.655,64.7,2058.0,BYD
+2023-09-15 11:01:00,64.73,64.73,64.71,64.71,1356.0,BYD
+2023-09-15 11:00:00,64.805,64.805,64.72,64.72,1158.0,BYD
+2023-09-15 10:59:00,64.815,64.815,64.81,64.81,898.0,BYD
+2023-09-15 10:58:00,64.825,64.83,64.796,64.796,1239.0,BYD
+2023-09-15 10:57:00,64.89,64.9,64.88,64.88,2574.0,BYD
+2023-09-15 10:55:00,64.93,64.93,64.93,64.93,764.0,BYD
+2023-09-15 10:54:00,64.93,64.94,64.915,64.94,1728.0,BYD
+2023-09-15 10:53:00,64.96,64.96,64.96,64.96,387.0,BYD
+2023-09-15 10:52:00,64.97,64.97,64.945,64.945,930.0,BYD
+2023-09-15 10:51:00,65.03,65.03,64.975,64.985,3315.0,BYD
+2023-09-15 10:50:00,65.04,65.04,65.04,65.04,539.0,BYD
+2023-09-15 10:49:00,65.075,65.075,65.06,65.06,936.0,BYD
+2023-09-15 10:48:00,65.06,65.07,65.04,65.07,1613.0,BYD
+2023-09-15 10:46:00,65.12,65.13,65.1,65.1,1259.0,BYD
+2023-09-15 10:45:00,65.11,65.13,65.11,65.12,1672.0,BYD
+2023-09-15 10:44:00,65.1,65.107,65.08,65.08,1322.0,BYD
+2023-09-15 10:43:00,65.13,65.13,65.13,65.13,578.0,BYD
+2023-09-15 10:42:00,65.14,65.16,65.14,65.15,1663.0,BYD
+2023-09-15 10:41:00,65.2,65.2,65.15,65.15,3495.0,BYD
+2023-09-15 10:40:00,65.29,65.3,65.2,65.2,5744.0,BYD
+2023-09-15 10:39:00,65.22,65.27,65.19,65.255,2453.0,BYD
+2023-09-15 10:38:00,65.4,65.4,65.25,65.25,7106.0,BYD
+2023-09-15 10:37:00,65.385,65.42,65.385,65.42,1275.0,BYD
+2023-09-15 10:36:00,65.37,65.39,65.36,65.38,2141.0,BYD
+2023-09-15 10:35:00,65.37,65.385,65.37,65.385,1936.0,BYD
+2023-09-15 10:34:00,65.36,65.4,65.36,65.4,2832.0,BYD
+2023-09-15 10:33:00,65.375,65.375,65.375,65.375,1162.0,BYD
+2023-09-15 10:32:00,65.33,65.34,65.33,65.34,1050.0,BYD
+2023-09-15 10:31:00,65.31,65.33,65.28,65.315,3101.0,BYD
+2023-09-15 10:30:00,65.31,65.31,65.297,65.297,683.0,BYD
+2023-09-15 10:29:00,65.29,65.31,65.29,65.31,831.0,BYD
+2023-09-15 10:28:00,65.26,65.26,65.23,65.26,3551.0,BYD
+2023-09-15 10:27:00,65.28,65.3,65.27,65.285,1954.0,BYD
+2023-09-15 10:26:00,65.31,65.31,65.3,65.31,898.0,BYD
+2023-09-15 10:25:00,65.28,65.28,65.25,65.28,3410.0,BYD
+2023-09-15 10:24:00,65.26,65.29,65.26,65.29,1735.0,BYD
+2023-09-15 10:23:00,65.239,65.24,65.22,65.22,2464.0,BYD
+2023-09-15 10:22:00,65.17,65.21,65.17,65.21,1768.0,BYD
+2023-09-15 10:21:00,65.2,65.2,65.2,65.2,845.0,BYD
+2023-09-15 10:20:00,65.1,65.13,65.1,65.13,1852.0,BYD
+2023-09-15 10:19:00,65.105,65.135,65.105,65.135,1876.0,BYD
+2023-09-15 10:18:00,65.12,65.12,65.09,65.09,2164.0,BYD
+2023-09-15 10:17:00,65.12,65.12,65.12,65.12,964.0,BYD
+2023-09-15 10:16:00,65.088,65.09,65.08,65.09,1392.0,BYD
+2023-09-15 10:15:00,65.01,65.04,64.98,65.04,4013.0,BYD
+2023-09-15 10:14:00,65.01,65.01,65.0,65.0,1606.0,BYD
+2023-09-15 10:13:00,65.04,65.04,65.04,65.04,591.0,BYD
+2023-09-15 10:12:00,65.075,65.075,65.04,65.055,2161.0,BYD
+2023-09-15 10:11:00,65.08,65.085,65.06,65.085,931.0,BYD
+2023-09-15 10:10:00,65.07,65.07,65.07,65.07,1183.0,BYD
+2023-09-15 10:09:00,65.08,65.08,65.02,65.02,2576.0,BYD
+2023-09-15 10:08:00,65.13,65.13,65.13,65.13,400.0,BYD
+2023-09-15 10:07:00,65.055,65.11,65.055,65.11,741.0,BYD
+2023-09-15 10:06:00,65.04,65.05,65.02,65.02,2479.0,BYD
+2023-09-15 10:05:00,64.927,64.96,64.9,64.96,1920.0,BYD
+2023-09-15 10:04:00,64.86,64.93,64.86,64.925,1835.0,BYD
+2023-09-15 10:03:00,64.835,64.86,64.835,64.86,924.0,BYD
+2023-09-15 10:02:00,64.71,64.79,64.7,64.79,26009.0,BYD
+2023-09-15 10:01:00,64.71,64.72,64.7,64.7,1858.0,BYD
+2023-09-15 10:00:00,64.72,64.74,64.71,64.74,1833.0,BYD
+2023-09-15 09:59:00,64.64,64.69,64.64,64.665,3570.0,BYD
+2023-09-15 09:58:00,64.655,64.66,64.655,64.66,909.0,BYD
+2023-09-15 09:57:00,64.63,64.66,64.61,64.65,3887.0,BYD
+2023-09-15 09:56:00,64.565,64.63,64.565,64.63,2698.0,BYD
+2023-09-15 09:55:00,64.56,64.565,64.533,64.565,1387.0,BYD
+2023-09-15 09:54:00,64.58,64.59,64.51,64.54,4724.0,BYD
+2023-09-15 09:53:00,64.59,64.59,64.58,64.58,297.0,BYD
+2023-09-15 09:52:00,64.58,64.62,64.58,64.58,1499.0,BYD
+2023-09-15 09:51:00,64.62,64.66,64.55,64.55,5254.0,BYD
+2023-09-15 09:50:00,64.55,64.63,64.55,64.63,2770.0,BYD
+2023-09-15 09:49:00,64.51,64.56,64.51,64.555,3406.0,BYD
+2023-09-15 09:48:00,64.5,64.52,64.5,64.51,2246.0,BYD
+2023-09-15 09:47:00,64.49,64.49,64.49,64.49,499.0,BYD
+2023-09-15 09:46:00,64.46,64.46,64.46,64.46,1302.0,BYD
+2023-09-15 09:45:00,64.51,64.55,64.51,64.53,4030.0,BYD
+2023-09-15 09:44:00,64.535,64.57,64.48,64.51,4018.0,BYD
+2023-09-15 09:43:00,64.48,64.535,64.48,64.535,3476.0,BYD
+2023-09-15 09:42:00,64.42,64.42,64.4,64.41,1493.0,BYD
+2023-09-15 09:41:00,64.34,64.38,64.34,64.38,1452.0,BYD
+2023-09-15 09:40:00,64.36,64.36,64.29,64.29,1674.0,BYD
+2023-09-15 09:39:00,64.39,64.42,64.365,64.365,1838.0,BYD
+2023-09-15 09:38:00,64.54,64.55,64.43,64.43,1475.0,BYD
+2023-09-15 09:37:00,64.61,64.61,64.54,64.545,813.0,BYD
+2023-09-15 09:36:00,64.665,64.692,64.58,64.58,2565.0,BYD
+2023-09-15 09:35:00,64.69,64.69,64.6,64.6,325.0,BYD
+2023-09-15 09:34:00,64.605,64.605,64.605,64.605,114.0,BYD
+2023-09-15 09:31:00,64.74,65.0,64.74,65.0,269.0,BYD
+2023-09-15 09:30:00,64.83,64.83,64.83,64.83,34385.0,BYD
+2023-09-14 19:00:00,64.95,64.95,64.95,64.95,127526.0,BYD
+2023-09-14 18:30:00,64.95,64.95,64.95,64.95,127526.0,BYD
+2023-09-14 17:48:00,64.96,64.96,64.96,64.96,2.0,BYD
+2023-09-14 16:43:00,64.96,64.96,64.96,64.96,1.0,BYD
+2023-09-14 16:37:00,64.95,64.95,64.95,64.95,1326.0,BYD
+2023-09-14 16:14:00,64.95,64.95,64.95,64.95,42.0,BYD
+2023-09-14 16:10:00,64.95,64.95,64.95,64.95,127526.0,BYD
+2023-09-14 16:00:00,64.94,64.95,64.94,64.95,261709.0,BYD
+2023-09-14 15:59:00,64.995,65.01,64.93,64.94,30373.0,BYD
+2023-09-14 15:58:00,64.94,65.0,64.94,65.0,15531.0,BYD
+2023-09-14 15:57:00,64.96,64.96,64.92,64.94,19157.0,BYD
+2023-09-14 15:56:00,64.945,64.965,64.91,64.965,15638.0,BYD
+2023-09-14 15:55:00,64.9,64.95,64.89,64.95,13760.0,BYD
+2023-09-14 15:54:00,64.94,64.94,64.9,64.9,11364.0,BYD
+2023-09-14 15:53:00,64.99,64.99,64.94,64.95,8448.0,BYD
+2023-09-14 15:52:00,65.01,65.02,64.99,65.0,17808.0,BYD
+2023-09-14 15:51:00,65.0,65.02,65.0,65.01,7186.0,BYD
+2023-09-14 15:50:00,65.02,65.03,65.0,65.01,13764.0,BYD
+2023-09-14 15:49:00,65.01,65.03,65.0,65.02,13859.0,BYD
+2023-09-14 15:48:00,65.04,65.04,65.0,65.0,3690.0,BYD
+2023-09-14 15:47:00,65.04,65.04,65.0,65.035,8680.0,BYD
+2023-09-14 15:46:00,65.05,65.055,65.03,65.045,3343.0,BYD
+2023-09-14 15:45:00,65.08,65.08,65.06,65.06,4039.0,BYD
+2023-09-14 15:44:00,65.065,65.09,65.065,65.09,3548.0,BYD
+2023-09-14 15:43:00,65.06,65.08,65.035,65.08,4765.0,BYD
+2023-09-14 15:42:00,65.08,65.08,65.06,65.07,4264.0,BYD
+2023-09-14 15:41:00,65.08,65.085,65.08,65.085,2701.0,BYD
+2023-09-14 15:40:00,65.03,65.07,65.03,65.07,2959.0,BYD
+2023-09-14 15:39:00,65.04,65.04,65.02,65.02,1644.0,BYD
+2023-09-14 15:38:00,65.08,65.08,65.03,65.03,3978.0,BYD
+2023-09-14 15:37:00,65.06,65.08,65.06,65.08,2011.0,BYD
+2023-09-14 15:36:00,65.05,65.05,65.05,65.05,381.0,BYD
+2023-09-14 15:35:00,65.04,65.05,65.03,65.05,3346.0,BYD
+2023-09-14 15:34:00,65.05,65.06,65.04,65.05,1464.0,BYD
+2023-09-14 15:33:00,65.06,65.06,65.04,65.05,4473.0,BYD
+2023-09-14 15:32:00,65.055,65.08,65.05,65.05,3096.0,BYD
+2023-09-14 15:31:00,65.05,65.055,65.05,65.055,2056.0,BYD
+2023-09-14 15:30:00,65.08,65.08,65.06,65.06,4693.0,BYD
+2023-09-14 15:29:00,65.075,65.08,65.075,65.08,914.0,BYD
+2023-09-14 15:28:00,65.03,65.05,65.02,65.043,1922.0,BYD
+2023-09-14 15:27:00,65.01,65.06,65.01,65.02,5666.0,BYD
+2023-09-14 15:26:00,65.02,65.02,65.02,65.02,439.0,BYD
+2023-09-14 15:25:00,65.01,65.01,65.01,65.01,363.0,BYD
+2023-09-14 15:24:00,65.01,65.02,65.01,65.02,598.0,BYD
+2023-09-14 15:23:00,65.01,65.02,65.01,65.02,1644.0,BYD
+2023-09-14 15:22:00,65.02,65.03,65.01,65.03,1202.0,BYD
+2023-09-14 15:21:00,65.06,65.07,65.03,65.03,2296.0,BYD
+2023-09-14 15:20:00,65.04,65.06,65.04,65.06,923.0,BYD
+2023-09-14 15:19:00,65.075,65.075,65.05,65.05,2554.0,BYD
+2023-09-14 15:18:00,65.055,65.08,65.055,65.08,745.0,BYD
+2023-09-14 15:17:00,65.07,65.07,65.06,65.06,491.0,BYD
+2023-09-14 15:16:00,65.05,65.05,65.03,65.05,1669.0,BYD
+2023-09-14 15:15:00,65.01,65.06,65.0,65.06,4935.0,BYD
+2023-09-14 15:14:00,65.02,65.02,65.01,65.01,444.0,BYD
+2023-09-14 15:13:00,65.02,65.02,65.02,65.02,474.0,BYD
+2023-09-14 15:12:00,65.04,65.05,65.03,65.035,2045.0,BYD
+2023-09-14 15:11:00,65.01,65.04,65.01,65.04,1975.0,BYD
+2023-09-14 15:10:00,65.02,65.03,65.02,65.03,2579.0,BYD
+2023-09-14 15:09:00,65.04,65.04,65.03,65.04,1371.0,BYD
+2023-09-14 15:08:00,65.04,65.07,65.04,65.07,517.0,BYD
+2023-09-14 15:07:00,65.05,65.06,65.05,65.06,710.0,BYD
+2023-09-14 15:06:00,65.08,65.08,65.04,65.06,1690.0,BYD
+2023-09-14 15:05:00,65.1,65.1,65.09,65.09,1667.0,BYD
+2023-09-14 15:04:00,65.04,65.085,65.04,65.085,932.0,BYD
+2023-09-14 15:03:00,65.04,65.04,65.04,65.04,1013.0,BYD
+2023-09-14 15:02:00,65.06,65.06,65.05,65.05,823.0,BYD
+2023-09-14 15:01:00,65.04,65.04,65.04,65.04,906.0,BYD
+2023-09-14 15:00:00,65.03,65.03,65.03,65.03,208.0,BYD
+2023-09-14 14:59:00,65.017,65.04,65.017,65.04,2001.0,BYD
+2023-09-14 14:58:00,65.01,65.015,65.0,65.01,2257.0,BYD
+2023-09-14 14:57:00,65.02,65.02,65.01,65.02,923.0,BYD
+2023-09-14 14:56:00,65.0,65.0,65.0,65.0,1936.0,BYD
+2023-09-14 14:55:00,65.01,65.01,65.01,65.01,201.0,BYD
+2023-09-14 14:54:00,64.99,65.01,64.98,65.0,8816.0,BYD
+2023-09-14 14:53:00,64.97,64.97,64.97,64.97,317.0,BYD
+2023-09-14 14:52:00,64.96,64.98,64.96,64.98,963.0,BYD
+2023-09-14 14:51:00,64.98,65.0,64.98,64.99,891.0,BYD
+2023-09-14 14:50:00,64.967,64.98,64.967,64.98,1294.0,BYD
+2023-09-14 14:49:00,64.97,64.97,64.94,64.95,926.0,BYD
+2023-09-14 14:48:00,64.94,64.95,64.93,64.95,2211.0,BYD
+2023-09-14 14:47:00,64.96,64.96,64.94,64.94,689.0,BYD
+2023-09-14 14:46:00,64.97,64.97,64.97,64.97,469.0,BYD
+2023-09-14 14:45:00,64.95,64.98,64.95,64.95,2684.0,BYD
+2023-09-14 14:44:00,64.92,64.95,64.92,64.95,3402.0,BYD
+2023-09-14 14:43:00,64.94,64.94,64.925,64.925,420.0,BYD
+2023-09-14 14:42:00,64.92,64.92,64.92,64.92,590.0,BYD
+2023-09-14 14:41:00,64.9,64.91,64.9,64.91,1200.0,BYD
+2023-09-14 14:40:00,64.86,64.88,64.86,64.88,714.0,BYD
+2023-09-14 14:39:00,64.85,64.85,64.84,64.84,1974.0,BYD
+2023-09-14 14:38:00,64.835,64.845,64.835,64.845,525.0,BYD
+2023-09-14 14:37:00,64.78,64.81,64.78,64.81,1089.0,BYD
+2023-09-14 14:36:00,64.779,64.779,64.779,64.779,831.0,BYD
+2023-09-14 14:35:00,64.77,64.78,64.77,64.78,910.0,BYD
+2023-09-14 14:34:00,64.77,64.77,64.76,64.77,830.0,BYD
+2023-09-14 14:33:00,64.77,64.77,64.77,64.77,249.0,BYD
+2023-09-14 14:31:00,64.7,64.75,64.7,64.75,910.0,BYD
+2023-09-14 14:30:00,64.74,64.74,64.71,64.72,1523.0,BYD
+2023-09-14 14:29:00,64.74,64.74,64.73,64.73,986.0,BYD
+2023-09-14 14:28:00,64.78,64.78,64.72,64.74,2412.0,BYD
+2023-09-14 14:27:00,64.805,64.805,64.79,64.79,1576.0,BYD
+2023-09-14 14:26:00,64.745,64.81,64.745,64.805,13161.0,BYD
+2023-09-14 14:25:00,64.75,64.76,64.735,64.75,6302.0,BYD
+2023-09-14 14:24:00,64.78,64.78,64.75,64.75,1579.0,BYD
+2023-09-14 14:23:00,64.805,64.805,64.79,64.79,482.0,BYD
+2023-09-14 14:22:00,64.799,64.81,64.79,64.805,4126.0,BYD
+2023-09-14 14:21:00,64.77,64.805,64.77,64.805,1147.0,BYD
+2023-09-14 14:20:00,64.775,64.775,64.76,64.76,1038.0,BYD
+2023-09-14 14:19:00,64.78,64.78,64.77,64.78,703.0,BYD
+2023-09-14 14:18:00,64.79,64.79,64.75,64.75,3191.0,BYD
+2023-09-14 14:17:00,64.77,64.79,64.75,64.785,4165.0,BYD
+2023-09-14 14:15:00,64.765,64.787,64.76,64.76,1771.0,BYD
+2023-09-14 14:14:00,64.76,64.76,64.75,64.75,610.0,BYD
+2023-09-14 14:13:00,64.745,64.77,64.745,64.77,581.0,BYD
+2023-09-14 14:12:00,64.78,64.8,64.75,64.75,3568.0,BYD
+2023-09-14 14:11:00,64.76,64.78,64.76,64.78,743.0,BYD
+2023-09-14 14:10:00,64.74,64.74,64.74,64.74,515.0,BYD
+2023-09-14 14:09:00,64.71,64.72,64.71,64.71,724.0,BYD
+2023-09-14 14:08:00,64.75,64.75,64.73,64.73,1381.0,BYD
+2023-09-14 14:07:00,64.76,64.77,64.75,64.77,1197.0,BYD
+2023-09-14 14:06:00,64.8,64.8,64.73,64.74,2830.0,BYD
+2023-09-14 14:05:00,64.8,64.8,64.8,64.8,457.0,BYD
+2023-09-14 14:03:00,64.69,64.72,64.69,64.72,1518.0,BYD
+2023-09-14 14:01:00,64.66,64.69,64.66,64.69,1960.0,BYD
+2023-09-14 14:00:00,64.66,64.667,64.64,64.64,2107.0,BYD
+2023-09-14 13:58:00,64.66,64.66,64.66,64.66,284.0,BYD
+2023-09-14 13:57:00,64.68,64.69,64.66,64.68,2069.0,BYD
+2023-09-14 13:56:00,64.68,64.68,64.68,64.68,1247.0,BYD
+2023-09-14 13:55:00,64.69,64.69,64.65,64.65,1783.0,BYD
+2023-09-14 13:54:00,64.72,64.72,64.71,64.71,605.0,BYD
+2023-09-14 13:53:00,64.72,64.74,64.72,64.72,1452.0,BYD
+2023-09-14 13:52:00,64.746,64.746,64.746,64.746,336.0,BYD
+2023-09-14 13:51:00,64.72,64.734,64.72,64.734,598.0,BYD
+2023-09-14 13:50:00,64.76,64.76,64.73,64.73,1835.0,BYD
+2023-09-14 13:48:00,64.77,64.78,64.77,64.78,1080.0,BYD
+2023-09-14 13:47:00,64.8,64.8,64.77,64.77,841.0,BYD
+2023-09-14 13:46:00,64.79,64.8,64.79,64.8,1173.0,BYD
+2023-09-14 13:45:00,64.79,64.79,64.78,64.79,1928.0,BYD
+2023-09-14 13:43:00,64.795,64.825,64.795,64.81,4401.0,BYD
+2023-09-14 13:42:00,64.79,64.79,64.79,64.79,1726.0,BYD
+2023-09-14 13:41:00,64.8,64.8,64.8,64.8,708.0,BYD
+2023-09-14 13:40:00,64.795,64.8,64.795,64.8,1478.0,BYD
+2023-09-14 13:39:00,64.76,64.795,64.76,64.795,1657.0,BYD
+2023-09-14 13:38:00,64.77,64.77,64.76,64.76,1357.0,BYD
+2023-09-14 13:37:00,64.77,64.78,64.77,64.777,545.0,BYD
+2023-09-14 13:36:00,64.8,64.82,64.77,64.78,2445.0,BYD
+2023-09-14 13:35:00,64.8,64.8,64.79,64.79,2023.0,BYD
+2023-09-14 13:34:00,64.8,64.8,64.8,64.8,433.0,BYD
+2023-09-14 13:33:00,64.82,64.82,64.81,64.81,951.0,BYD
+2023-09-14 13:32:00,64.82,64.83,64.8,64.805,6258.0,BYD
+2023-09-14 13:31:00,64.87,64.87,64.83,64.84,2011.0,BYD
+2023-09-14 13:30:00,64.835,64.88,64.835,64.87,778.0,BYD
+2023-09-14 13:29:00,64.83,64.84,64.83,64.84,959.0,BYD
+2023-09-14 13:28:00,64.85,64.85,64.85,64.85,323.0,BYD
+2023-09-14 13:26:00,64.85,64.85,64.825,64.835,1591.0,BYD
+2023-09-14 13:25:00,64.82,64.835,64.82,64.835,413.0,BYD
+2023-09-14 13:23:00,64.82,64.82,64.82,64.82,338.0,BYD
+2023-09-14 13:22:00,64.8,64.83,64.8,64.82,2807.0,BYD
+2023-09-14 13:21:00,64.77,64.8,64.77,64.795,2118.0,BYD
+2023-09-14 13:19:00,64.78,64.78,64.76,64.76,1996.0,BYD
+2023-09-14 13:17:00,64.725,64.79,64.725,64.79,1943.0,BYD
+2023-09-14 13:15:00,64.7,64.7,64.7,64.7,449.0,BYD
+2023-09-14 13:14:00,64.71,64.71,64.71,64.71,231.0,BYD
+2023-09-14 13:12:00,64.68,64.72,64.68,64.72,1043.0,BYD
+2023-09-14 13:11:00,64.71,64.72,64.675,64.685,5895.0,BYD
+2023-09-14 13:10:00,64.735,64.735,64.715,64.715,1589.0,BYD
+2023-09-14 13:09:00,64.76,64.76,64.74,64.74,1436.0,BYD
+2023-09-14 13:08:00,64.75,64.75,64.73,64.75,2162.0,BYD
+2023-09-14 13:07:00,64.76,64.76,64.76,64.76,487.0,BYD
+2023-09-14 13:06:00,64.73,64.75,64.73,64.745,1459.0,BYD
+2023-09-14 13:05:00,64.715,64.715,64.715,64.715,136.0,BYD
+2023-09-14 13:04:00,64.7,64.715,64.7,64.715,1508.0,BYD
+2023-09-14 13:03:00,64.71,64.71,64.68,64.695,684.0,BYD
+2023-09-14 13:02:00,64.69,64.69,64.69,64.69,493.0,BYD
+2023-09-14 13:01:00,64.69,64.69,64.68,64.68,2476.0,BYD
+2023-09-14 13:00:00,64.72,64.72,64.705,64.705,388.0,BYD
+2023-09-14 12:59:00,64.705,64.72,64.7,64.7,1684.0,BYD
+2023-09-14 12:58:00,64.705,64.705,64.705,64.705,244.0,BYD
+2023-09-14 12:57:00,64.69,64.71,64.69,64.705,1122.0,BYD
+2023-09-14 12:56:00,64.665,64.71,64.665,64.7,2004.0,BYD
+2023-09-14 12:55:00,64.6,64.65,64.59,64.635,4018.0,BYD
+2023-09-14 12:54:00,64.605,64.62,64.605,64.615,986.0,BYD
+2023-09-14 12:53:00,64.58,64.61,64.58,64.6,1963.0,BYD
+2023-09-14 12:52:00,64.58,64.59,64.58,64.58,1157.0,BYD
+2023-09-14 12:51:00,64.57,64.59,64.56,64.59,3991.0,BYD
+2023-09-14 12:50:00,64.56,64.57,64.56,64.57,622.0,BYD
+2023-09-14 12:49:00,64.53,64.56,64.53,64.55,1885.0,BYD
+2023-09-14 12:48:00,64.56,64.56,64.52,64.53,2077.0,BYD
+2023-09-14 12:47:00,64.54,64.545,64.54,64.545,396.0,BYD
+2023-09-14 12:46:00,64.52,64.52,64.52,64.52,107.0,BYD
+2023-09-14 12:45:00,64.515,64.52,64.515,64.52,340.0,BYD
+2023-09-14 12:44:00,64.49,64.51,64.49,64.51,838.0,BYD
+2023-09-14 12:43:00,64.52,64.52,64.5,64.5,1420.0,BYD
+2023-09-14 12:42:00,64.58,64.58,64.51,64.535,2571.0,BYD
+2023-09-14 12:41:00,64.58,64.6,64.58,64.59,4321.0,BYD
+2023-09-14 12:40:00,64.54,64.59,64.51,64.58,13114.0,BYD
+2023-09-14 12:39:00,64.58,64.59,64.535,64.55,11731.0,BYD
+2023-09-14 12:38:00,64.62,64.62,64.59,64.59,1615.0,BYD
+2023-09-14 12:37:00,64.635,64.635,64.62,64.62,434.0,BYD
+2023-09-14 12:36:00,64.62,64.62,64.62,64.62,247.0,BYD
+2023-09-14 12:35:00,64.66,64.66,64.64,64.64,1792.0,BYD
+2023-09-14 12:34:00,64.67,64.71,64.67,64.7,2959.0,BYD
+2023-09-14 12:33:00,64.76,64.76,64.72,64.72,1890.0,BYD
+2023-09-14 12:32:00,64.76,64.775,64.76,64.775,346.0,BYD
+2023-09-14 12:31:00,64.775,64.775,64.775,64.775,478.0,BYD
+2023-09-14 12:29:00,64.825,64.825,64.775,64.775,1903.0,BYD
+2023-09-14 12:28:00,64.825,64.84,64.825,64.825,821.0,BYD
+2023-09-14 12:27:00,64.805,64.84,64.805,64.825,1346.0,BYD
+2023-09-14 12:26:00,64.81,64.82,64.805,64.805,1977.0,BYD
+2023-09-14 12:25:00,64.815,64.83,64.795,64.8,6992.0,BYD
+2023-09-14 12:24:00,64.82,64.835,64.81,64.82,4783.0,BYD
+2023-09-14 12:23:00,64.8,64.815,64.8,64.815,2904.0,BYD
+2023-09-14 12:22:00,64.8,64.82,64.8,64.82,2106.0,BYD
+2023-09-14 12:21:00,64.805,64.805,64.8,64.8,674.0,BYD
+2023-09-14 12:20:00,64.795,64.805,64.795,64.805,372.0,BYD
+2023-09-14 12:19:00,64.805,64.81,64.78,64.78,3995.0,BYD
+2023-09-14 12:18:00,64.8,64.8,64.8,64.8,1393.0,BYD
+2023-09-14 12:17:00,64.76,64.76,64.76,64.76,4693.0,BYD
+2023-09-14 12:16:00,64.79,64.79,64.74,64.74,1444.0,BYD
+2023-09-14 12:15:00,64.74,64.76,64.74,64.755,1211.0,BYD
+2023-09-14 12:14:00,64.74,64.74,64.74,64.74,530.0,BYD
+2023-09-14 12:13:00,64.72,64.725,64.72,64.725,761.0,BYD
+2023-09-14 12:12:00,64.7,64.7,64.7,64.7,539.0,BYD
+2023-09-14 12:11:00,64.735,64.74,64.69,64.7,3927.0,BYD
+2023-09-14 12:10:00,64.695,64.72,64.695,64.72,599.0,BYD
+2023-09-14 12:09:00,64.61,64.665,64.6,64.665,13243.0,BYD
+2023-09-14 12:08:00,64.59,64.61,64.59,64.6,713.0,BYD
+2023-09-14 12:07:00,64.61,64.63,64.6,64.6,5202.0,BYD
+2023-09-14 12:06:00,64.59,64.61,64.59,64.61,517.0,BYD
+2023-09-14 12:05:00,64.63,64.63,64.61,64.63,475.0,BYD
+2023-09-14 12:04:00,64.615,64.615,64.59,64.59,828.0,BYD
+2023-09-14 12:03:00,64.575,64.625,64.575,64.62,4864.0,BYD
+2023-09-14 12:01:00,64.575,64.58,64.56,64.57,1369.0,BYD
+2023-09-14 12:00:00,64.48,64.565,64.48,64.565,2746.0,BYD
+2023-09-14 11:59:00,64.525,64.525,64.47,64.48,2456.0,BYD
+2023-09-14 11:58:00,64.495,64.53,64.47,64.52,1856.0,BYD
+2023-09-14 11:57:00,64.59,64.59,64.48,64.495,5410.0,BYD
+2023-09-14 11:56:00,64.58,64.58,64.58,64.58,464.0,BYD
+2023-09-14 11:55:00,64.5,64.57,64.49,64.57,2200.0,BYD
+2023-09-14 11:54:00,64.405,64.525,64.405,64.515,16451.0,BYD
+2023-09-14 11:53:00,64.41,64.41,64.39,64.39,2906.0,BYD
+2023-09-14 11:52:00,64.39,64.42,64.345,64.41,8601.0,BYD
+2023-09-14 11:51:00,64.37,64.4,64.37,64.37,7053.0,BYD
+2023-09-14 11:50:00,64.35,64.37,64.335,64.37,3683.0,BYD
+2023-09-14 11:49:00,64.38,64.38,64.33,64.335,3994.0,BYD
+2023-09-14 11:48:00,64.36,64.38,64.36,64.38,1451.0,BYD
+2023-09-14 11:47:00,64.36,64.36,64.36,64.36,2157.0,BYD
+2023-09-14 11:46:00,64.3,64.38,64.3,64.38,7420.0,BYD
+2023-09-14 11:45:00,64.375,64.375,64.29,64.3,7310.0,BYD
+2023-09-14 11:44:00,64.33,64.37,64.33,64.36,1176.0,BYD
+2023-09-14 11:43:00,64.265,64.3,64.25,64.295,6037.0,BYD
+2023-09-14 11:42:00,64.26,64.28,64.26,64.26,2513.0,BYD
+2023-09-14 11:41:00,64.28,64.28,64.28,64.28,1401.0,BYD
+2023-09-14 11:40:00,64.28,64.28,64.27,64.28,2825.0,BYD
+2023-09-14 11:39:00,64.28,64.28,64.28,64.28,611.0,BYD
+2023-09-14 11:38:00,64.26,64.28,64.235,64.27,2731.0,BYD
+2023-09-14 11:37:00,64.265,64.27,64.265,64.27,554.0,BYD
+2023-09-14 11:36:00,64.285,64.285,64.26,64.26,1342.0,BYD
+2023-09-14 11:35:00,64.3,64.32,64.29,64.295,2790.0,BYD
+2023-09-14 11:34:00,64.31,64.31,64.31,64.31,261.0,BYD
+2023-09-14 11:33:00,64.28,64.31,64.28,64.3,2096.0,BYD
+2023-09-14 11:32:00,64.28,64.28,64.27,64.275,1590.0,BYD
+2023-09-14 11:31:00,64.25,64.285,64.25,64.28,1778.0,BYD
+2023-09-14 11:30:00,64.26,64.26,64.26,64.26,311.0,BYD
+2023-09-14 11:29:00,64.255,64.255,64.255,64.255,201.0,BYD
+2023-09-14 11:28:00,64.22,64.25,64.22,64.25,1007.0,BYD
+2023-09-14 11:27:00,64.235,64.235,64.21,64.21,1033.0,BYD
+2023-09-14 11:26:00,64.26,64.26,64.21,64.215,1577.0,BYD
+2023-09-14 11:25:00,64.275,64.275,64.275,64.275,326.0,BYD
+2023-09-14 11:24:00,64.305,64.32,64.28,64.28,1313.0,BYD
+2023-09-14 11:23:00,64.26,64.315,64.26,64.31,1380.0,BYD
+2023-09-14 11:22:00,64.23,64.23,64.22,64.22,366.0,BYD
+2023-09-14 11:21:00,64.295,64.297,64.23,64.23,1581.0,BYD
+2023-09-14 11:20:00,64.31,64.335,64.295,64.3,1959.0,BYD
+2023-09-14 11:19:00,64.25,64.3,64.25,64.29,1844.0,BYD
+2023-09-14 11:18:00,64.24,64.27,64.2,64.2,1322.0,BYD
+2023-09-14 11:17:00,64.32,64.32,64.28,64.28,1022.0,BYD
+2023-09-14 11:15:00,64.39,64.39,64.33,64.33,1573.0,BYD
+2023-09-14 11:14:00,64.37,64.37,64.37,64.37,288.0,BYD
+2023-09-14 11:13:00,64.42,64.44,64.35,64.35,3954.0,BYD
+2023-09-14 11:12:00,64.435,64.435,64.43,64.43,336.0,BYD
+2023-09-14 11:11:00,64.41,64.44,64.41,64.43,466.0,BYD
+2023-09-14 11:09:00,64.38,64.38,64.38,64.38,1114.0,BYD
+2023-09-14 11:08:00,64.4,64.4,64.35,64.35,782.0,BYD
+2023-09-14 11:07:00,64.49,64.49,64.41,64.41,1755.0,BYD
+2023-09-14 11:06:00,64.485,64.485,64.485,64.485,247.0,BYD
+2023-09-14 11:05:00,64.505,64.505,64.505,64.505,461.0,BYD
+2023-09-14 11:04:00,64.42,64.5,64.42,64.5,1320.0,BYD
+2023-09-14 11:03:00,64.335,64.36,64.28,64.36,4812.0,BYD
+2023-09-14 11:02:00,64.3,64.34,64.29,64.32,11287.0,BYD
+2023-09-14 11:01:00,64.29,64.3,64.29,64.3,698.0,BYD
+2023-09-14 11:00:00,64.33,64.335,64.28,64.28,4588.0,BYD
+2023-09-14 10:59:00,64.34,64.365,64.33,64.33,1828.0,BYD
+2023-09-14 10:58:00,64.22,64.28,64.22,64.28,2523.0,BYD
+2023-09-14 10:57:00,64.2,64.25,64.2,64.21,2890.0,BYD
+2023-09-14 10:56:00,64.21,64.215,64.2,64.215,1890.0,BYD
+2023-09-14 10:55:00,64.195,64.25,64.18,64.215,8552.0,BYD
+2023-09-14 10:54:00,64.2,64.2,64.195,64.195,1411.0,BYD
+2023-09-14 10:53:00,64.16,64.195,64.14,64.17,1538.0,BYD
+2023-09-14 10:52:00,64.15,64.21,64.15,64.185,1837.0,BYD
+2023-09-14 10:51:00,64.14,64.14,64.12,64.13,1161.0,BYD
+2023-09-14 10:50:00,64.18,64.18,64.14,64.14,1097.0,BYD
+2023-09-14 10:49:00,64.16,64.18,64.14,64.18,1302.0,BYD
+2023-09-14 10:48:00,64.17,64.17,64.15,64.17,1020.0,BYD
+2023-09-14 10:47:00,64.25,64.25,64.17,64.17,2916.0,BYD
+2023-09-14 10:46:00,64.2,64.2,64.2,64.2,1077.0,BYD
+2023-09-14 10:45:00,64.2,64.215,64.2,64.2,2661.0,BYD
+2023-09-14 10:44:00,64.135,64.16,64.135,64.15,672.0,BYD
+2023-09-14 10:43:00,64.085,64.12,64.085,64.12,2521.0,BYD
+2023-09-14 10:42:00,64.11,64.11,64.08,64.09,2785.0,BYD
+2023-09-14 10:41:00,64.12,64.14,64.12,64.125,1276.0,BYD
+2023-09-14 10:40:00,64.095,64.12,64.095,64.12,2946.0,BYD
+2023-09-14 10:39:00,64.115,64.115,64.08,64.09,2841.0,BYD
+2023-09-14 10:38:00,64.115,64.13,64.11,64.11,2511.0,BYD
+2023-09-14 10:37:00,64.15,64.15,64.09,64.1,7372.0,BYD
+2023-09-14 10:36:00,64.15,64.18,64.13,64.13,1941.0,BYD
+2023-09-14 10:35:00,64.095,64.16,64.09,64.13,6973.0,BYD
+2023-09-14 10:34:00,64.08,64.11,64.07,64.09,8986.0,BYD
+2023-09-14 10:33:00,64.115,64.14,64.05,64.05,3001.0,BYD
+2023-09-14 10:31:00,64.05,64.105,64.05,64.105,739.0,BYD
+2023-09-14 10:30:00,64.06,64.08,64.04,64.06,4388.0,BYD
+2023-09-14 10:29:00,64.04,64.05,64.04,64.05,1048.0,BYD
+2023-09-14 10:28:00,64.0,64.077,64.0,64.077,2178.0,BYD
+2023-09-14 10:27:00,64.14,64.14,63.95,64.0,10302.0,BYD
+2023-09-14 10:26:00,64.2,64.2,64.155,64.155,2176.0,BYD
+2023-09-14 10:25:00,64.23,64.23,64.195,64.2,3524.0,BYD
+2023-09-14 10:24:00,64.265,64.265,64.24,64.25,1527.0,BYD
+2023-09-14 10:23:00,64.3,64.31,64.27,64.27,2230.0,BYD
+2023-09-14 10:22:00,64.3,64.315,64.3,64.315,401.0,BYD
+2023-09-14 10:21:00,64.36,64.365,64.3,64.3,3603.0,BYD
+2023-09-14 10:20:00,64.31,64.35,64.3,64.335,1198.0,BYD
+2023-09-14 10:19:00,64.2,64.29,64.185,64.29,2778.0,BYD
+2023-09-14 10:18:00,64.22,64.22,64.2,64.2,5252.0,BYD
+2023-09-14 10:17:00,64.22,64.22,64.2,64.2,2196.0,BYD
+2023-09-14 10:16:00,64.2,64.22,64.2,64.22,339.0,BYD
+2023-09-14 10:15:00,64.185,64.24,64.185,64.24,2223.0,BYD
+2023-09-14 10:14:00,64.2,64.22,64.2,64.22,1550.0,BYD
+2023-09-14 10:13:00,64.21,64.235,64.21,64.21,1498.0,BYD
+2023-09-14 10:12:00,64.28,64.28,64.21,64.23,4746.0,BYD
+2023-09-14 10:11:00,64.17,64.21,64.17,64.21,1256.0,BYD
+2023-09-14 10:10:00,64.16,64.23,64.15,64.15,6142.0,BYD
+2023-09-14 10:09:00,64.2,64.21,64.15,64.15,1645.0,BYD
+2023-09-14 10:08:00,64.18,64.23,64.16,64.21,3171.0,BYD
+2023-09-14 10:07:00,64.24,64.24,64.215,64.215,1342.0,BYD
+2023-09-14 10:06:00,64.195,64.24,64.19,64.24,979.0,BYD
+2023-09-14 10:05:00,64.26,64.28,64.21,64.21,2043.0,BYD
+2023-09-14 10:04:00,64.28,64.28,64.26,64.26,1111.0,BYD
+2023-09-14 10:03:00,64.28,64.3,64.26,64.26,1129.0,BYD
+2023-09-14 10:02:00,64.41,64.41,64.31,64.31,2620.0,BYD
+2023-09-14 10:01:00,64.43,64.45,64.4,64.4,3561.0,BYD
+2023-09-14 10:00:00,64.45,64.45,64.43,64.43,1023.0,BYD
+2023-09-14 09:59:00,64.425,64.425,64.425,64.425,409.0,BYD
+2023-09-14 09:58:00,64.445,64.46,64.405,64.405,1532.0,BYD
+2023-09-14 09:57:00,64.43,64.48,64.43,64.48,1142.0,BYD
+2023-09-14 09:56:00,64.365,64.415,64.35,64.405,2008.0,BYD
+2023-09-14 09:55:00,64.43,64.43,64.35,64.35,3418.0,BYD
+2023-09-14 09:54:00,64.36,64.36,64.35,64.35,220.0,BYD
+2023-09-14 09:53:00,64.5,64.5,64.36,64.43,2140.0,BYD
+2023-09-14 09:52:00,64.42,64.475,64.35,64.475,1693.0,BYD
+2023-09-14 09:51:00,64.335,64.335,64.33,64.33,420.0,BYD
+2023-09-14 09:50:00,64.22,64.25,64.22,64.25,441.0,BYD
+2023-09-14 09:49:00,64.17,64.26,64.17,64.26,1325.0,BYD
+2023-09-14 09:48:00,64.19,64.26,64.18,64.18,2197.0,BYD
+2023-09-14 09:47:00,64.26,64.265,64.26,64.265,477.0,BYD
+2023-09-14 09:46:00,64.17,64.23,64.17,64.23,1593.0,BYD
+2023-09-14 09:45:00,64.07,64.17,64.07,64.17,3305.0,BYD
+2023-09-14 09:44:00,64.23,64.23,64.03,64.105,18917.0,BYD
+2023-09-14 09:43:00,64.23,64.26,64.18,64.18,1491.0,BYD
+2023-09-14 09:42:00,64.191,64.27,64.09,64.165,803.0,BYD
+2023-09-14 09:41:00,64.395,64.395,64.17,64.2,933.0,BYD
+2023-09-14 09:40:00,64.425,64.435,64.305,64.305,3719.0,BYD
+2023-09-14 09:39:00,64.48,64.48,64.47,64.47,241.0,BYD
+2023-09-14 09:38:00,64.44,64.48,64.44,64.46,987.0,BYD
+2023-09-14 09:36:00,64.73,64.73,64.6,64.6,1685.0,BYD
+2023-09-14 09:35:00,64.68,64.81,64.67,64.8,1701.0,BYD
+2023-09-14 09:33:00,64.44,64.735,64.4,64.4,1743.0,BYD
+2023-09-14 09:32:00,64.27,64.455,64.225,64.44,2431.0,BYD
+2023-09-14 09:31:00,64.275,64.32,63.9,63.9,777.0,BYD
+2023-09-14 09:30:00,64.3,64.3,63.68,63.68,6616.0,BYD
+2023-09-14 09:21:00,63.78,63.78,63.78,63.78,5.0,BYD
+2023-09-14 09:06:00,63.7,63.7,63.7,63.7,5.0,BYD
+2023-09-14 08:50:00,63.37,63.37,63.37,63.37,1.0,BYD
+2023-09-14 08:23:00,63.53,63.53,63.53,63.53,7.0,BYD
+2023-09-13 19:00:00,63.37,63.37,63.37,63.37,141367.0,BYD
+2023-09-13 18:54:00,64.508,64.508,64.508,64.508,2.0,BYD
+2023-09-13 18:40:00,63.37,63.37,63.37,63.37,5.0,BYD
+2023-09-13 18:30:00,63.37,63.37,63.37,63.37,141367.0,BYD
+2023-09-13 17:10:00,63.889,63.889,63.889,63.889,1.0,BYD
+2023-09-13 17:09:00,64.028,64.028,63.899,63.899,3.0,BYD
+2023-09-13 17:08:00,63.889,63.889,63.758,63.758,2.0,BYD
+2023-09-13 17:07:00,63.879,64.187,63.879,64.187,3.0,BYD
+2023-09-13 17:06:00,64.143,64.143,64.143,64.143,1.0,BYD
+2023-09-13 17:05:00,63.62,63.828,63.62,63.828,2.0,BYD
+2023-09-13 16:54:00,63.37,63.37,63.37,63.37,52290.0,BYD
+2023-09-13 16:10:00,63.37,63.37,63.37,63.37,141367.0,BYD
+2023-09-13 16:06:00,63.37,63.37,63.37,63.37,105.0,BYD
+2023-09-13 16:04:00,63.021,63.021,63.021,63.021,1.0,BYD
+2023-09-13 16:00:00,63.39,63.41,63.36,63.37,376651.0,BYD
+2023-09-13 15:59:00,63.42,63.44,63.35,63.41,25774.0,BYD
+2023-09-13 15:58:00,63.43,63.44,63.415,63.43,13653.0,BYD
+2023-09-13 15:57:00,63.41,63.45,63.41,63.43,11855.0,BYD
+2023-09-13 15:56:00,63.355,63.41,63.35,63.4,13355.0,BYD
+2023-09-13 15:55:00,63.331,63.355,63.331,63.355,19848.0,BYD
+2023-09-13 15:54:00,63.331,63.34,63.311,63.321,4771.0,BYD
+2023-09-13 15:53:00,63.355,63.369,63.331,63.331,8590.0,BYD
+2023-09-13 15:52:00,63.35,63.36,63.34,63.36,6904.0,BYD
+2023-09-13 15:51:00,63.43,63.43,63.36,63.36,11033.0,BYD
+2023-09-13 15:50:00,63.44,63.45,63.375,63.44,7951.0,BYD
+2023-09-13 15:49:00,63.44,63.44,63.43,63.44,3132.0,BYD
+2023-09-13 15:48:00,63.35,63.43,63.345,63.43,6445.0,BYD
+2023-09-13 15:47:00,63.355,63.355,63.34,63.345,2812.0,BYD
+2023-09-13 15:46:00,63.321,63.37,63.321,63.355,5183.0,BYD
+2023-09-13 15:45:00,63.331,63.331,63.311,63.321,4768.0,BYD
+2023-09-13 15:44:00,63.321,63.331,63.321,63.326,2756.0,BYD
+2023-09-13 15:43:00,63.331,63.331,63.321,63.331,1926.0,BYD
+2023-09-13 15:42:00,63.326,63.335,63.321,63.331,4650.0,BYD
+2023-09-13 15:41:00,63.335,63.335,63.326,63.326,4141.0,BYD
+2023-09-13 15:40:00,63.326,63.34,63.326,63.331,5063.0,BYD
+2023-09-13 15:39:00,63.331,63.331,63.321,63.321,1340.0,BYD
+2023-09-13 15:38:00,63.37,63.39,63.34,63.34,6607.0,BYD
+2023-09-13 15:37:00,63.397,63.397,63.397,63.397,688.0,BYD
+2023-09-13 15:36:00,63.35,63.4,63.35,63.39,9029.0,BYD
+2023-09-13 15:35:00,63.37,63.375,63.34,63.34,2827.0,BYD
+2023-09-13 15:34:00,63.34,63.36,63.34,63.36,11309.0,BYD
+2023-09-13 15:33:00,63.321,63.34,63.311,63.34,1825.0,BYD
+2023-09-13 15:32:00,63.301,63.331,63.301,63.321,3224.0,BYD
+2023-09-13 15:31:00,63.311,63.321,63.291,63.291,1006.0,BYD
+2023-09-13 15:30:00,63.34,63.35,63.321,63.321,4926.0,BYD
+2023-09-13 15:29:00,63.321,63.34,63.321,63.34,2530.0,BYD
+2023-09-13 15:28:00,63.311,63.311,63.301,63.301,2344.0,BYD
+2023-09-13 15:27:00,63.271,63.291,63.271,63.291,2285.0,BYD
+2023-09-13 15:26:00,63.271,63.271,63.261,63.261,1162.0,BYD
+2023-09-13 15:25:00,63.271,63.281,63.271,63.271,2387.0,BYD
+2023-09-13 15:24:00,63.281,63.281,63.261,63.266,1924.0,BYD
+2023-09-13 15:23:00,63.251,63.276,63.246,63.276,4542.0,BYD
+2023-09-13 15:22:00,63.261,63.266,63.251,63.251,2223.0,BYD
+2023-09-13 15:21:00,63.281,63.281,63.251,63.256,1650.0,BYD
+2023-09-13 15:20:00,63.286,63.291,63.286,63.291,1356.0,BYD
+2023-09-13 15:19:00,63.291,63.291,63.281,63.281,2360.0,BYD
+2023-09-13 15:18:00,63.291,63.291,63.281,63.291,823.0,BYD
+2023-09-13 15:17:00,63.286,63.301,63.271,63.291,1422.0,BYD
+2023-09-13 15:16:00,63.251,63.286,63.251,63.271,867.0,BYD
+2023-09-13 15:15:00,63.191,63.241,63.191,63.231,3510.0,BYD
+2023-09-13 15:14:00,63.221,63.221,63.201,63.201,1124.0,BYD
+2023-09-13 15:13:00,63.226,63.226,63.226,63.226,337.0,BYD
+2023-09-13 15:12:00,63.251,63.251,63.221,63.231,3531.0,BYD
+2023-09-13 15:11:00,63.251,63.261,63.241,63.241,1425.0,BYD
+2023-09-13 15:09:00,63.266,63.266,63.241,63.241,1650.0,BYD
+2023-09-13 15:08:00,63.251,63.266,63.251,63.266,967.0,BYD
+2023-09-13 15:07:00,63.241,63.251,63.226,63.246,2155.0,BYD
+2023-09-13 15:06:00,63.271,63.271,63.251,63.251,1861.0,BYD
+2023-09-13 15:05:00,63.251,63.291,63.241,63.278,2265.0,BYD
+2023-09-13 15:04:00,63.281,63.281,63.261,63.261,1162.0,BYD
+2023-09-13 15:03:00,63.281,63.286,63.281,63.286,1115.0,BYD
+2023-09-13 15:02:00,63.281,63.291,63.271,63.271,1186.0,BYD
+2023-09-13 15:01:00,63.291,63.291,63.276,63.281,1164.0,BYD
+2023-09-13 15:00:00,63.291,63.311,63.291,63.301,1218.0,BYD
+2023-09-13 14:59:00,63.301,63.301,63.271,63.286,2650.0,BYD
+2023-09-13 14:58:00,63.281,63.301,63.271,63.296,1880.0,BYD
+2023-09-13 14:57:00,63.281,63.281,63.281,63.281,1175.0,BYD
+2023-09-13 14:56:00,63.246,63.281,63.246,63.271,2687.0,BYD
+2023-09-13 14:55:00,63.261,63.261,63.231,63.231,669.0,BYD
+2023-09-13 14:54:00,63.34,63.34,63.291,63.291,1459.0,BYD
+2023-09-13 14:53:00,63.35,63.355,63.34,63.35,2527.0,BYD
+2023-09-13 14:52:00,63.358,63.358,63.35,63.35,890.0,BYD
+2023-09-13 14:51:00,63.37,63.37,63.35,63.35,1837.0,BYD
+2023-09-13 14:50:00,63.39,63.395,63.38,63.38,1276.0,BYD
+2023-09-13 14:49:00,63.41,63.41,63.39,63.39,1616.0,BYD
+2023-09-13 14:48:00,63.41,63.41,63.41,63.41,864.0,BYD
+2023-09-13 14:47:00,63.4,63.42,63.4,63.42,2907.0,BYD
+2023-09-13 14:46:00,63.45,63.45,63.405,63.41,5809.0,BYD
+2023-09-13 14:44:00,63.44,63.44,63.44,63.44,897.0,BYD
+2023-09-13 14:43:00,63.44,63.44,63.43,63.44,595.0,BYD
+2023-09-13 14:42:00,63.44,63.44,63.44,63.44,339.0,BYD
+2023-09-13 14:41:00,63.47,63.47,63.46,63.46,1341.0,BYD
+2023-09-13 14:40:00,63.45,63.475,63.45,63.475,1265.0,BYD
+2023-09-13 14:38:00,63.46,63.46,63.445,63.445,1410.0,BYD
+2023-09-13 14:37:00,63.45,63.468,63.45,63.465,1391.0,BYD
+2023-09-13 14:36:00,63.44,63.44,63.44,63.44,522.0,BYD
+2023-09-13 14:35:00,63.4,63.44,63.4,63.435,3632.0,BYD
+2023-09-13 14:34:00,63.41,63.41,63.4,63.4,975.0,BYD
+2023-09-13 14:33:00,63.39,63.42,63.39,63.42,1832.0,BYD
+2023-09-13 14:32:00,63.42,63.42,63.395,63.397,1953.0,BYD
+2023-09-13 14:31:00,63.455,63.455,63.44,63.44,768.0,BYD
+2023-09-13 14:30:00,63.45,63.45,63.45,63.45,310.0,BYD
+2023-09-13 14:29:00,63.5,63.5,63.46,63.46,2698.0,BYD
+2023-09-13 14:28:00,63.505,63.505,63.505,63.505,717.0,BYD
+2023-09-13 14:27:00,63.51,63.51,63.51,63.51,880.0,BYD
+2023-09-13 14:25:00,63.49,63.49,63.49,63.49,655.0,BYD
+2023-09-13 14:24:00,63.49,63.49,63.49,63.49,635.0,BYD
+2023-09-13 14:23:00,63.49,63.495,63.48,63.48,2454.0,BYD
+2023-09-13 14:22:00,63.47,63.495,63.47,63.495,1398.0,BYD
+2023-09-13 14:21:00,63.45,63.45,63.45,63.45,571.0,BYD
+2023-09-13 14:20:00,63.49,63.49,63.47,63.47,1286.0,BYD
+2023-09-13 14:19:00,63.49,63.495,63.49,63.495,504.0,BYD
+2023-09-13 14:18:00,63.47,63.48,63.46,63.48,1345.0,BYD
+2023-09-13 14:17:00,63.47,63.47,63.47,63.47,1185.0,BYD
+2023-09-13 14:16:00,63.48,63.48,63.48,63.48,425.0,BYD
+2023-09-13 14:15:00,63.49,63.5,63.48,63.48,1201.0,BYD
+2023-09-13 14:14:00,63.55,63.55,63.52,63.52,1119.0,BYD
+2023-09-13 14:13:00,63.53,63.55,63.53,63.55,1780.0,BYD
+2023-09-13 14:12:00,63.54,63.545,63.53,63.53,2412.0,BYD
+2023-09-13 14:11:00,63.55,63.55,63.51,63.52,1745.0,BYD
+2023-09-13 14:10:00,63.47,63.52,63.47,63.52,3895.0,BYD
+2023-09-13 14:09:00,63.46,63.46,63.45,63.45,522.0,BYD
+2023-09-13 14:08:00,63.47,63.47,63.46,63.46,1028.0,BYD
+2023-09-13 14:06:00,63.47,63.47,63.47,63.47,294.0,BYD
+2023-09-13 14:05:00,63.44,63.47,63.44,63.47,1463.0,BYD
+2023-09-13 14:04:00,63.47,63.48,63.45,63.48,1627.0,BYD
+2023-09-13 14:03:00,63.48,63.48,63.48,63.48,887.0,BYD
+2023-09-13 14:02:00,63.51,63.51,63.48,63.48,1630.0,BYD
+2023-09-13 14:01:00,63.57,63.57,63.52,63.52,4882.0,BYD
+2023-09-13 14:00:00,63.57,63.57,63.57,63.57,361.0,BYD
+2023-09-13 13:59:00,63.59,63.59,63.57,63.57,1373.0,BYD
+2023-09-13 13:58:00,63.58,63.58,63.58,63.58,1133.0,BYD
+2023-09-13 13:56:00,63.58,63.58,63.58,63.58,402.0,BYD
+2023-09-13 13:55:00,63.575,63.59,63.575,63.59,1338.0,BYD
+2023-09-13 13:54:00,63.57,63.585,63.56,63.56,811.0,BYD
+2023-09-13 13:53:00,63.56,63.59,63.56,63.59,2257.0,BYD
+2023-09-13 13:51:00,63.56,63.56,63.53,63.53,1231.0,BYD
+2023-09-13 13:50:00,63.56,63.58,63.56,63.57,1976.0,BYD
+2023-09-13 13:49:00,63.55,63.55,63.55,63.55,955.0,BYD
+2023-09-13 13:48:00,63.565,63.565,63.565,63.565,334.0,BYD
+2023-09-13 13:47:00,63.55,63.55,63.55,63.55,243.0,BYD
+2023-09-13 13:46:00,63.58,63.58,63.55,63.55,863.0,BYD
+2023-09-13 13:45:00,63.59,63.62,63.59,63.62,1405.0,BYD
+2023-09-13 13:43:00,63.61,63.62,63.61,63.62,693.0,BYD
+2023-09-13 13:42:00,63.64,63.64,63.62,63.62,991.0,BYD
+2023-09-13 13:41:00,63.64,63.65,63.64,63.65,349.0,BYD
+2023-09-13 13:40:00,63.63,63.645,63.61,63.645,1389.0,BYD
+2023-09-13 13:39:00,63.655,63.655,63.61,63.63,1083.0,BYD
+2023-09-13 13:38:00,63.66,63.66,63.65,63.65,924.0,BYD
+2023-09-13 13:37:00,63.71,63.71,63.69,63.69,2332.0,BYD
+2023-09-13 13:36:00,63.69,63.71,63.69,63.71,1404.0,BYD
+2023-09-13 13:35:00,63.729,63.729,63.71,63.71,1461.0,BYD
+2023-09-13 13:34:00,63.739,63.739,63.72,63.729,1268.0,BYD
+2023-09-13 13:33:00,63.72,63.729,63.72,63.729,1473.0,BYD
+2023-09-13 13:31:00,63.729,63.729,63.72,63.72,2423.0,BYD
+2023-09-13 13:30:00,63.729,63.729,63.729,63.729,512.0,BYD
+2023-09-13 13:29:00,63.749,63.749,63.749,63.749,469.0,BYD
+2023-09-13 13:27:00,63.759,63.769,63.729,63.749,1463.0,BYD
+2023-09-13 13:26:00,63.759,63.76,63.759,63.76,656.0,BYD
+2023-09-13 13:25:00,63.779,63.779,63.749,63.749,1868.0,BYD
+2023-09-13 13:24:00,63.764,63.764,63.764,63.764,410.0,BYD
+2023-09-13 13:23:00,63.749,63.749,63.749,63.749,497.0,BYD
+2023-09-13 13:22:00,63.779,63.779,63.759,63.764,941.0,BYD
+2023-09-13 13:21:00,63.739,63.789,63.729,63.789,3806.0,BYD
+2023-09-13 13:20:00,63.729,63.729,63.729,63.729,491.0,BYD
+2023-09-13 13:19:00,63.739,63.739,63.72,63.734,2236.0,BYD
+2023-09-13 13:18:00,63.749,63.749,63.739,63.739,1418.0,BYD
+2023-09-13 13:17:00,63.759,63.764,63.749,63.759,2015.0,BYD
+2023-09-13 13:16:00,63.749,63.749,63.749,63.749,926.0,BYD
+2023-09-13 13:14:00,63.749,63.756,63.749,63.756,899.0,BYD
+2023-09-13 13:13:00,63.749,63.749,63.749,63.749,875.0,BYD
+2023-09-13 13:12:00,63.759,63.766,63.759,63.759,1323.0,BYD
+2023-09-13 13:11:00,63.759,63.759,63.739,63.749,1306.0,BYD
+2023-09-13 13:10:00,63.764,63.779,63.759,63.759,425.0,BYD
+2023-09-13 13:09:00,63.759,63.759,63.759,63.759,227.0,BYD
+2023-09-13 13:08:00,63.779,63.779,63.759,63.759,211.0,BYD
+2023-09-13 13:07:00,63.754,63.769,63.754,63.769,404.0,BYD
+2023-09-13 13:06:00,63.769,63.769,63.769,63.769,1393.0,BYD
+2023-09-13 13:05:00,63.789,63.789,63.776,63.776,1850.0,BYD
+2023-09-13 13:04:00,63.779,63.779,63.779,63.779,787.0,BYD
+2023-09-13 13:03:00,63.829,63.829,63.784,63.799,1958.0,BYD
+2023-09-13 13:02:00,63.869,63.869,63.849,63.849,1396.0,BYD
+2023-09-13 13:01:00,63.839,63.849,63.839,63.849,877.0,BYD
+2023-09-13 13:00:00,63.829,63.834,63.829,63.834,673.0,BYD
+2023-09-13 12:58:00,63.789,63.819,63.789,63.819,722.0,BYD
+2023-09-13 12:57:00,63.779,63.784,63.778,63.784,1782.0,BYD
+2023-09-13 12:56:00,63.799,63.799,63.794,63.794,450.0,BYD
+2023-09-13 12:55:00,63.799,63.809,63.789,63.809,1680.0,BYD
+2023-09-13 12:54:00,63.784,63.784,63.784,63.784,318.0,BYD
+2023-09-13 12:53:00,63.779,63.779,63.779,63.779,371.0,BYD
+2023-09-13 12:52:00,63.789,63.789,63.789,63.789,506.0,BYD
+2023-09-13 12:51:00,63.769,63.769,63.769,63.769,327.0,BYD
+2023-09-13 12:50:00,63.789,63.789,63.764,63.779,2164.0,BYD
+2023-09-13 12:49:00,63.779,63.779,63.779,63.779,685.0,BYD
+2023-09-13 12:48:00,63.739,63.769,63.739,63.747,1770.0,BYD
+2023-09-13 12:47:00,63.754,63.754,63.754,63.754,476.0,BYD
+2023-09-13 12:46:00,63.749,63.759,63.729,63.754,1530.0,BYD
+2023-09-13 12:45:00,63.729,63.729,63.725,63.725,777.0,BYD
+2023-09-13 12:43:00,63.729,63.739,63.729,63.739,795.0,BYD
+2023-09-13 12:42:00,63.739,63.739,63.729,63.729,1045.0,BYD
+2023-09-13 12:41:00,63.72,63.759,63.715,63.759,1359.0,BYD
+2023-09-13 12:40:00,63.69,63.7,63.68,63.7,626.0,BYD
+2023-09-13 12:39:00,63.72,63.72,63.69,63.705,1176.0,BYD
+2023-09-13 12:38:00,63.749,63.749,63.739,63.739,598.0,BYD
+2023-09-13 12:37:00,63.749,63.749,63.749,63.749,1648.0,BYD
+2023-09-13 12:36:00,63.744,63.744,63.739,63.739,1177.0,BYD
+2023-09-13 12:35:00,63.744,63.779,63.739,63.779,777.0,BYD
+2023-09-13 12:34:00,63.71,63.739,63.71,63.739,1519.0,BYD
+2023-09-13 12:33:00,63.7,63.7,63.68,63.68,884.0,BYD
+2023-09-13 12:32:00,63.7,63.7,63.7,63.7,102.0,BYD
+2023-09-13 12:31:00,63.749,63.749,63.71,63.71,1014.0,BYD
+2023-09-13 12:30:00,63.789,63.789,63.789,63.789,709.0,BYD
+2023-09-13 12:29:00,63.769,63.769,63.749,63.749,1316.0,BYD
+2023-09-13 12:27:00,63.749,63.789,63.749,63.789,1408.0,BYD
+2023-09-13 12:26:00,63.769,63.789,63.729,63.729,4351.0,BYD
+2023-09-13 12:25:00,63.739,63.794,63.739,63.794,464.0,BYD
+2023-09-13 12:24:00,63.739,63.739,63.715,63.715,360.0,BYD
+2023-09-13 12:23:00,63.72,63.72,63.7,63.7,1192.0,BYD
+2023-09-13 12:22:00,63.67,63.7,63.65,63.7,841.0,BYD
+2023-09-13 12:21:00,63.62,63.67,63.62,63.67,12957.0,BYD
+2023-09-13 12:20:00,63.61,63.61,63.59,63.6,2040.0,BYD
+2023-09-13 12:19:00,63.62,63.62,63.62,63.62,199.0,BYD
+2023-09-13 12:18:00,63.6,63.63,63.59,63.63,716.0,BYD
+2023-09-13 12:17:00,63.59,63.59,63.59,63.59,831.0,BYD
+2023-09-13 12:15:00,63.56,63.56,63.56,63.56,491.0,BYD
+2023-09-13 12:14:00,63.63,63.63,63.58,63.58,2612.0,BYD
+2023-09-13 12:13:00,63.62,63.62,63.62,63.62,243.0,BYD
+2023-09-13 12:12:00,63.59,63.59,63.59,63.59,361.0,BYD
+2023-09-13 12:11:00,63.61,63.61,63.61,63.61,477.0,BYD
+2023-09-13 12:10:00,63.63,63.63,63.63,63.63,1134.0,BYD
+2023-09-13 12:09:00,63.63,63.63,63.62,63.62,587.0,BYD
+2023-09-13 12:08:00,63.62,63.66,63.62,63.64,1850.0,BYD
+2023-09-13 12:07:00,63.61,63.61,63.6,63.6,568.0,BYD
+2023-09-13 12:06:00,63.58,63.58,63.58,63.58,113.0,BYD
+2023-09-13 12:05:00,63.59,63.59,63.59,63.59,560.0,BYD
+2023-09-13 12:04:00,63.61,63.625,63.59,63.59,633.0,BYD
+2023-09-13 12:03:00,63.59,63.605,63.59,63.605,741.0,BYD
+2023-09-13 12:02:00,63.52,63.58,63.52,63.58,3590.0,BYD
+2023-09-13 12:01:00,63.56,63.56,63.53,63.535,1260.0,BYD
+2023-09-13 12:00:00,63.55,63.55,63.55,63.55,1223.0,BYD
+2023-09-13 11:58:00,63.505,63.55,63.505,63.55,562.0,BYD
+2023-09-13 11:57:00,63.508,63.51,63.508,63.51,216.0,BYD
+2023-09-13 11:56:00,63.44,63.48,63.43,63.48,2635.0,BYD
+2023-09-13 11:55:00,63.495,63.495,63.42,63.45,5571.0,BYD
+2023-09-13 11:54:00,63.51,63.51,63.49,63.49,1679.0,BYD
+2023-09-13 11:53:00,63.575,63.575,63.52,63.52,2644.0,BYD
+2023-09-13 11:52:00,63.555,63.59,63.555,63.59,2788.0,BYD
+2023-09-13 11:51:00,63.62,63.62,63.58,63.58,1426.0,BYD
+2023-09-13 11:50:00,63.63,63.63,63.61,63.61,622.0,BYD
+2023-09-13 11:49:00,63.69,63.69,63.65,63.65,1611.0,BYD
+2023-09-13 11:48:00,63.68,63.685,63.68,63.685,1813.0,BYD
+2023-09-13 11:47:00,63.65,63.657,63.65,63.657,1709.0,BYD
+2023-09-13 11:45:00,63.623,63.623,63.623,63.623,1129.0,BYD
+2023-09-13 11:44:00,63.64,63.64,63.63,63.63,620.0,BYD
+2023-09-13 11:43:00,63.64,63.64,63.64,63.64,985.0,BYD
+2023-09-13 11:42:00,63.655,63.695,63.65,63.68,3419.0,BYD
+2023-09-13 11:41:00,63.67,63.67,63.66,63.66,652.0,BYD
+2023-09-13 11:40:00,63.68,63.68,63.67,63.67,336.0,BYD
+2023-09-13 11:38:00,63.72,63.72,63.7,63.7,1015.0,BYD
+2023-09-13 11:37:00,63.759,63.759,63.739,63.739,2101.0,BYD
+2023-09-13 11:36:00,63.749,63.749,63.739,63.739,1013.0,BYD
+2023-09-13 11:35:00,63.779,63.779,63.769,63.769,992.0,BYD
+2023-09-13 11:34:00,63.769,63.769,63.769,63.769,884.0,BYD
+2023-09-13 11:33:00,63.789,63.789,63.789,63.789,276.0,BYD
+2023-09-13 11:32:00,63.839,63.839,63.799,63.799,554.0,BYD
+2023-09-13 11:31:00,63.939,63.939,63.859,63.859,2138.0,BYD
+2023-09-13 11:30:00,63.939,63.959,63.939,63.959,1461.0,BYD
+2023-09-13 11:29:00,63.944,63.944,63.909,63.919,1202.0,BYD
+2023-09-13 11:28:00,63.929,63.939,63.929,63.939,1015.0,BYD
+2023-09-13 11:27:00,63.899,63.914,63.899,63.904,1145.0,BYD
+2023-09-13 11:26:00,63.904,63.904,63.904,63.904,142.0,BYD
+2023-09-13 11:25:00,63.929,63.929,63.929,63.929,212.0,BYD
+2023-09-13 11:24:00,63.929,63.929,63.929,63.929,635.0,BYD
+2023-09-13 11:23:00,63.959,63.969,63.959,63.959,1731.0,BYD
+2023-09-13 11:21:00,63.929,63.939,63.924,63.939,1768.0,BYD
+2023-09-13 11:19:00,63.919,63.919,63.919,63.919,1565.0,BYD
+2023-09-13 11:18:00,63.949,63.959,63.912,63.959,4688.0,BYD
+2023-09-13 11:17:00,63.929,63.939,63.919,63.939,2257.0,BYD
+2023-09-13 11:16:00,63.929,63.949,63.919,63.949,1722.0,BYD
+2023-09-13 11:14:00,63.969,63.969,63.969,63.969,494.0,BYD
+2023-09-13 11:13:00,64.059,64.059,64.029,64.029,927.0,BYD
+2023-09-13 11:12:00,64.069,64.069,64.069,64.069,457.0,BYD
+2023-09-13 11:11:00,64.119,64.119,64.089,64.089,931.0,BYD
+2023-09-13 11:10:00,64.128,64.128,64.128,64.128,277.0,BYD
+2023-09-13 11:09:00,64.128,64.138,64.128,64.138,1068.0,BYD
+2023-09-13 11:08:00,64.148,64.148,64.148,64.148,160.0,BYD
+2023-09-13 11:07:00,64.198,64.198,64.138,64.143,1294.0,BYD
+2023-09-13 11:06:00,64.178,64.193,64.178,64.193,2207.0,BYD
+2023-09-13 11:05:00,64.168,64.168,64.158,64.158,1727.0,BYD
+2023-09-13 11:03:00,64.138,64.148,64.138,64.148,917.0,BYD
+2023-09-13 11:01:00,64.128,64.128,64.124,64.124,447.0,BYD
+2023-09-13 11:00:00,64.138,64.138,64.138,64.138,420.0,BYD
+2023-09-13 10:59:00,64.128,64.138,64.109,64.138,2035.0,BYD
+2023-09-13 10:58:00,64.119,64.119,64.109,64.109,1266.0,BYD
+2023-09-13 10:56:00,64.148,64.148,64.138,64.138,654.0,BYD
+2023-09-13 10:55:00,64.168,64.168,64.168,64.168,279.0,BYD
+2023-09-13 10:54:00,64.119,64.168,64.119,64.163,2295.0,BYD
+2023-09-13 10:52:00,64.069,64.109,64.069,64.094,1147.0,BYD
+2023-09-13 10:51:00,64.079,64.079,64.051,64.059,2371.0,BYD
+2023-09-13 10:49:00,64.089,64.089,64.089,64.089,230.0,BYD
+2023-09-13 10:48:00,64.099,64.128,64.079,64.079,3752.0,BYD
+2023-09-13 10:47:00,64.094,64.099,64.094,64.099,514.0,BYD
+2023-09-13 10:46:00,64.089,64.089,64.089,64.089,809.0,BYD
+2023-09-13 10:45:00,64.099,64.099,64.089,64.089,1089.0,BYD
+2023-09-13 10:44:00,64.089,64.089,64.089,64.089,931.0,BYD
+2023-09-13 10:43:00,64.079,64.089,64.079,64.089,549.0,BYD
+2023-09-13 10:42:00,64.138,64.138,64.099,64.099,1836.0,BYD
+2023-09-13 10:41:00,64.148,64.148,64.128,64.131,1720.0,BYD
+2023-09-13 10:40:00,64.138,64.158,64.128,64.158,1956.0,BYD
+2023-09-13 10:39:00,64.158,64.178,64.158,64.158,1156.0,BYD
+2023-09-13 10:38:00,64.089,64.148,64.079,64.148,3690.0,BYD
+2023-09-13 10:37:00,64.089,64.099,64.089,64.099,1179.0,BYD
+2023-09-13 10:36:00,64.069,64.069,64.069,64.069,358.0,BYD
+2023-09-13 10:35:00,64.019,64.049,64.019,64.049,1051.0,BYD
+2023-09-13 10:34:00,64.019,64.019,63.989,63.999,1826.0,BYD
+2023-09-13 10:33:00,63.999,64.019,63.989,63.999,2629.0,BYD
+2023-09-13 10:32:00,63.999,64.004,63.999,64.004,827.0,BYD
+2023-09-13 10:31:00,63.959,64.009,63.959,64.009,815.0,BYD
+2023-09-13 10:30:00,63.894,63.929,63.859,63.929,4660.0,BYD
+2023-09-13 10:29:00,63.899,63.899,63.889,63.889,631.0,BYD
+2023-09-13 10:28:00,63.889,63.889,63.889,63.889,920.0,BYD
+2023-09-13 10:27:00,63.879,63.879,63.859,63.859,461.0,BYD
+2023-09-13 10:26:00,63.829,63.839,63.829,63.839,885.0,BYD
+2023-09-13 10:25:00,63.789,63.809,63.779,63.809,2105.0,BYD
+2023-09-13 10:24:00,63.789,63.789,63.789,63.789,265.0,BYD
+2023-09-13 10:23:00,63.72,63.769,63.72,63.769,1178.0,BYD
+2023-09-13 10:22:00,63.67,63.67,63.67,63.67,690.0,BYD
+2023-09-13 10:21:00,63.62,63.68,63.62,63.68,7661.0,BYD
+2023-09-13 10:20:00,63.61,63.615,63.59,63.61,5237.0,BYD
+2023-09-13 10:19:00,63.59,63.6,63.58,63.59,1403.0,BYD
+2023-09-13 10:18:00,63.58,63.61,63.58,63.6,2785.0,BYD
+2023-09-13 10:17:00,63.59,63.59,63.57,63.57,956.0,BYD
+2023-09-13 10:16:00,63.56,63.59,63.56,63.59,1677.0,BYD
+2023-09-13 10:15:00,63.56,63.57,63.55,63.555,1370.0,BYD
+2023-09-13 10:14:00,63.53,63.54,63.53,63.54,1139.0,BYD
+2023-09-13 10:13:00,63.54,63.54,63.53,63.54,1804.0,BYD
+2023-09-13 10:12:00,63.59,63.59,63.55,63.55,1270.0,BYD
+2023-09-13 10:11:00,63.585,63.585,63.55,63.57,1797.0,BYD
+2023-09-13 10:10:00,63.59,63.61,63.59,63.59,1624.0,BYD
+2023-09-13 10:09:00,63.59,63.59,63.58,63.59,1236.0,BYD
+2023-09-13 10:08:00,63.53,63.56,63.53,63.56,1408.0,BYD
+2023-09-13 10:07:00,63.54,63.54,63.54,63.54,507.0,BYD
+2023-09-13 10:06:00,63.51,63.51,63.5,63.51,1334.0,BYD
+2023-09-13 10:05:00,63.55,63.55,63.52,63.52,1127.0,BYD
+2023-09-13 10:04:00,63.55,63.59,63.54,63.56,1944.0,BYD
+2023-09-13 10:03:00,63.55,63.56,63.55,63.555,2296.0,BYD
+2023-09-13 10:02:00,63.53,63.565,63.53,63.565,1961.0,BYD
+2023-09-13 10:01:00,63.55,63.55,63.525,63.525,991.0,BYD
+2023-09-13 10:00:00,63.58,63.61,63.56,63.575,4049.0,BYD
+2023-09-13 09:59:00,63.6,63.6,63.59,63.59,2008.0,BYD
+2023-09-13 09:58:00,63.59,63.61,63.59,63.605,1249.0,BYD
+2023-09-13 09:57:00,63.61,63.61,63.59,63.59,1436.0,BYD
+2023-09-13 09:56:00,63.61,63.63,63.61,63.61,2114.0,BYD
+2023-09-13 09:54:00,63.565,63.565,63.565,63.565,211.0,BYD
+2023-09-13 09:53:00,63.6,63.61,63.57,63.57,1430.0,BYD
+2023-09-13 09:51:00,63.545,63.56,63.53,63.56,482.0,BYD
+2023-09-13 09:50:00,63.53,63.582,63.51,63.51,4669.0,BYD
+2023-09-13 09:49:00,63.565,63.565,63.495,63.495,585.0,BYD
+2023-09-13 09:48:00,63.53,63.53,63.53,63.53,306.0,BYD
+2023-09-13 09:47:00,63.59,63.59,63.59,63.59,340.0,BYD
+2023-09-13 09:46:00,63.585,63.59,63.585,63.59,638.0,BYD
+2023-09-13 09:44:00,63.565,63.565,63.565,63.565,253.0,BYD
+2023-09-13 09:43:00,63.58,63.628,63.57,63.58,1315.0,BYD
+2023-09-13 09:42:00,63.635,63.635,63.58,63.58,680.0,BYD
+2023-09-13 09:40:00,63.759,63.789,63.68,63.68,1203.0,BYD
+2023-09-13 09:39:00,63.5,63.72,63.5,63.72,1169.0,BYD
+2023-09-13 09:38:00,63.729,63.729,63.51,63.605,1861.0,BYD
+2023-09-13 09:37:00,63.729,63.729,63.729,63.729,342.0,BYD
+2023-09-13 09:36:00,63.734,63.734,63.734,63.734,146.0,BYD
+2023-09-13 09:35:00,63.949,63.949,63.754,63.754,214.0,BYD
+2023-09-13 09:32:00,63.899,63.899,63.63,63.63,252.0,BYD
+2023-09-13 09:30:00,63.61,63.61,63.61,63.61,1923.0,BYD
+2023-09-13 08:39:00,63.809,63.809,63.809,63.809,4.0,BYD
+2023-09-12 19:00:00,63.799,63.799,63.799,63.799,73470.0,BYD
+2023-09-12 18:41:00,63.271,63.271,63.271,63.271,35.0,BYD
+2023-09-12 18:39:00,63.799,63.799,63.321,63.321,90.0,BYD
+2023-09-12 18:38:00,63.271,63.271,63.271,63.271,29.0,BYD
+2023-09-12 18:30:00,63.799,63.799,63.799,63.799,73470.0,BYD
+2023-09-12 17:03:00,63.799,63.799,63.799,63.799,817.0,BYD
+2023-09-12 16:17:00,63.809,63.809,63.809,63.809,2.0,BYD
+2023-09-12 16:16:00,63.799,63.799,63.799,63.799,251.0,BYD
+2023-09-12 16:10:00,63.799,63.799,63.799,63.799,73470.0,BYD
+2023-09-12 16:07:00,63.37,63.37,63.37,63.37,1.0,BYD
+2023-09-12 16:04:00,62.753,62.753,62.753,62.753,1.0,BYD
+2023-09-12 16:00:00,63.799,63.799,63.799,63.799,156862.0,BYD
+2023-09-12 15:59:00,63.824,63.849,63.789,63.789,18610.0,BYD
+2023-09-12 15:58:00,63.779,63.839,63.779,63.829,12700.0,BYD
+2023-09-12 15:57:00,63.814,63.819,63.769,63.779,13244.0,BYD
+2023-09-12 15:56:00,63.809,63.829,63.799,63.809,11184.0,BYD
+2023-09-12 15:55:00,63.814,63.819,63.789,63.789,11085.0,BYD
+2023-09-12 15:54:00,63.809,63.809,63.784,63.809,6497.0,BYD
+2023-09-12 15:53:00,63.819,63.819,63.794,63.809,8089.0,BYD
+2023-09-12 15:52:00,63.804,63.819,63.799,63.809,7358.0,BYD
+2023-09-12 15:51:00,63.804,63.809,63.789,63.799,6208.0,BYD
+2023-09-12 15:50:00,63.779,63.809,63.769,63.808,8088.0,BYD
+2023-09-12 15:49:00,63.769,63.779,63.759,63.769,4656.0,BYD
+2023-09-12 15:48:00,63.779,63.779,63.759,63.759,1976.0,BYD
+2023-09-12 15:47:00,63.809,63.809,63.769,63.769,3554.0,BYD
+2023-09-12 15:46:00,63.829,63.829,63.809,63.809,5043.0,BYD
+2023-09-12 15:45:00,63.829,63.844,63.819,63.834,4081.0,BYD
+2023-09-12 15:44:00,63.819,63.839,63.819,63.829,2763.0,BYD
+2023-09-12 15:43:00,63.809,63.819,63.789,63.814,3369.0,BYD
+2023-09-12 15:42:00,63.809,63.819,63.809,63.809,1953.0,BYD
+2023-09-12 15:41:00,63.809,63.809,63.784,63.809,5782.0,BYD
+2023-09-12 15:40:00,63.809,63.819,63.809,63.809,4598.0,BYD
+2023-09-12 15:39:00,63.809,63.809,63.799,63.799,2816.0,BYD
+2023-09-12 15:38:00,63.809,63.819,63.799,63.799,2378.0,BYD
+2023-09-12 15:37:00,63.789,63.809,63.789,63.799,1118.0,BYD
+2023-09-12 15:36:00,63.799,63.839,63.794,63.809,3339.0,BYD
+2023-09-12 15:35:00,63.819,63.829,63.799,63.809,3813.0,BYD
+2023-09-12 15:34:00,63.779,63.794,63.779,63.794,3439.0,BYD
+2023-09-12 15:33:00,63.789,63.789,63.784,63.784,617.0,BYD
+2023-09-12 15:32:00,63.799,63.799,63.779,63.789,3311.0,BYD
+2023-09-12 15:31:00,63.799,63.809,63.799,63.809,1997.0,BYD
+2023-09-12 15:30:00,63.789,63.799,63.787,63.794,2172.0,BYD
+2023-09-12 15:29:00,63.789,63.789,63.779,63.779,1451.0,BYD
+2023-09-12 15:28:00,63.774,63.789,63.774,63.779,1960.0,BYD
+2023-09-12 15:27:00,63.769,63.769,63.769,63.769,415.0,BYD
+2023-09-12 15:26:00,63.749,63.779,63.749,63.779,4423.0,BYD
+2023-09-12 15:25:00,63.749,63.749,63.729,63.739,2166.0,BYD
+2023-09-12 15:24:00,63.749,63.749,63.729,63.749,3157.0,BYD
+2023-09-12 15:23:00,63.779,63.779,63.749,63.749,2314.0,BYD
+2023-09-12 15:22:00,63.787,63.787,63.787,63.787,452.0,BYD
+2023-09-12 15:21:00,63.819,63.819,63.789,63.799,2137.0,BYD
+2023-09-12 15:20:00,63.819,63.829,63.819,63.829,975.0,BYD
+2023-09-12 15:19:00,63.799,63.819,63.799,63.819,1977.0,BYD
+2023-09-12 15:18:00,63.819,63.819,63.809,63.809,1257.0,BYD
+2023-09-12 15:17:00,63.829,63.829,63.829,63.829,729.0,BYD
+2023-09-12 15:16:00,63.819,63.839,63.819,63.839,1517.0,BYD
+2023-09-12 15:15:00,63.849,63.849,63.819,63.819,3048.0,BYD
+2023-09-12 15:14:00,63.839,63.869,63.839,63.849,1789.0,BYD
+2023-09-12 15:13:00,63.834,63.859,63.834,63.859,404.0,BYD
+2023-09-12 15:12:00,63.799,63.819,63.799,63.819,2758.0,BYD
+2023-09-12 15:11:00,63.819,63.819,63.799,63.799,2126.0,BYD
+2023-09-12 15:10:00,63.819,63.819,63.819,63.819,583.0,BYD
+2023-09-12 15:09:00,63.839,63.839,63.829,63.829,1132.0,BYD
+2023-09-12 15:08:00,63.849,63.849,63.839,63.839,1062.0,BYD
+2023-09-12 15:07:00,63.859,63.859,63.849,63.849,2612.0,BYD
+2023-09-12 15:06:00,63.829,63.859,63.829,63.859,1742.0,BYD
+2023-09-12 15:05:00,63.789,63.824,63.789,63.824,1586.0,BYD
+2023-09-12 15:03:00,63.769,63.784,63.769,63.769,380.0,BYD
+2023-09-12 15:02:00,63.769,63.769,63.769,63.769,196.0,BYD
+2023-09-12 15:01:00,63.789,63.789,63.769,63.769,1338.0,BYD
+2023-09-12 15:00:00,63.839,63.839,63.789,63.789,2860.0,BYD
+2023-09-12 14:59:00,63.839,63.839,63.839,63.839,425.0,BYD
+2023-09-12 14:58:00,63.849,63.849,63.839,63.849,1093.0,BYD
+2023-09-12 14:57:00,63.869,63.869,63.849,63.869,1615.0,BYD
+2023-09-12 14:56:00,63.889,63.899,63.869,63.889,1407.0,BYD
+2023-09-12 14:55:00,63.889,63.889,63.882,63.889,1915.0,BYD
+2023-09-12 14:54:00,63.889,63.904,63.889,63.904,1161.0,BYD
+2023-09-12 14:53:00,63.894,63.909,63.894,63.909,619.0,BYD
+2023-09-12 14:52:00,63.889,63.909,63.879,63.879,1575.0,BYD
+2023-09-12 14:51:00,63.889,63.889,63.889,63.889,495.0,BYD
+2023-09-12 14:50:00,63.869,63.884,63.869,63.884,1054.0,BYD
+2023-09-12 14:49:00,63.879,63.884,63.879,63.884,870.0,BYD
+2023-09-12 14:48:00,63.949,63.949,63.909,63.909,1369.0,BYD
+2023-09-12 14:47:00,63.969,63.979,63.949,63.949,1902.0,BYD
+2023-09-12 14:46:00,63.969,63.969,63.959,63.959,1159.0,BYD
+2023-09-12 14:45:00,64.009,64.009,63.969,63.969,2440.0,BYD
+2023-09-12 14:44:00,64.004,64.004,64.004,64.004,329.0,BYD
+2023-09-12 14:43:00,63.999,63.999,63.994,63.999,1604.0,BYD
+2023-09-12 14:42:00,63.964,63.989,63.954,63.989,3728.0,BYD
+2023-09-12 14:41:00,63.959,63.964,63.959,63.964,1041.0,BYD
+2023-09-12 14:40:00,63.964,63.969,63.959,63.959,1063.0,BYD
+2023-09-12 14:39:00,63.969,63.979,63.959,63.959,2697.0,BYD
+2023-09-12 14:38:00,63.959,63.959,63.949,63.949,630.0,BYD
+2023-09-12 14:37:00,63.959,63.959,63.959,63.959,270.0,BYD
+2023-09-12 14:36:00,63.959,63.959,63.959,63.959,1450.0,BYD
+2023-09-12 14:35:00,63.969,63.974,63.964,63.974,1624.0,BYD
+2023-09-12 14:34:00,63.959,63.959,63.949,63.959,721.0,BYD
+2023-09-12 14:33:00,63.939,63.939,63.939,63.939,449.0,BYD
+2023-09-12 14:32:00,63.969,63.969,63.939,63.939,1847.0,BYD
+2023-09-12 14:31:00,63.949,63.989,63.949,63.974,3109.0,BYD
+2023-09-12 14:30:00,63.934,63.934,63.934,63.934,266.0,BYD
+2023-09-12 14:29:00,63.949,63.949,63.919,63.934,3011.0,BYD
+2023-09-12 14:28:00,63.949,63.959,63.949,63.959,319.0,BYD
+2023-09-12 14:27:00,63.964,63.969,63.949,63.954,2994.0,BYD
+2023-09-12 14:26:00,63.959,63.966,63.954,63.966,1175.0,BYD
+2023-09-12 14:25:00,63.929,63.959,63.929,63.949,2521.0,BYD
+2023-09-12 14:23:00,63.919,63.919,63.919,63.919,1007.0,BYD
+2023-09-12 14:22:00,63.904,63.924,63.899,63.924,3873.0,BYD
+2023-09-12 14:21:00,63.909,63.909,63.909,63.909,450.0,BYD
+2023-09-12 14:20:00,63.909,63.909,63.909,63.909,231.0,BYD
+2023-09-12 14:19:00,63.899,63.909,63.899,63.909,2455.0,BYD
+2023-09-12 14:18:00,63.929,63.929,63.899,63.909,2710.0,BYD
+2023-09-12 14:17:00,63.929,63.929,63.929,63.929,278.0,BYD
+2023-09-12 14:16:00,63.909,63.929,63.909,63.929,1141.0,BYD
+2023-09-12 14:15:00,63.909,63.909,63.899,63.899,1062.0,BYD
+2023-09-12 14:14:00,63.899,63.899,63.899,63.899,245.0,BYD
+2023-09-12 14:13:00,63.879,63.894,63.879,63.894,1038.0,BYD
+2023-09-12 14:12:00,63.909,63.909,63.889,63.894,1407.0,BYD
+2023-09-12 14:10:00,63.929,63.949,63.924,63.924,2437.0,BYD
+2023-09-12 14:09:00,63.929,63.929,63.929,63.929,429.0,BYD
+2023-09-12 14:08:00,63.899,63.899,63.899,63.899,307.0,BYD
+2023-09-12 14:07:00,63.919,63.919,63.919,63.919,298.0,BYD
+2023-09-12 14:04:00,63.919,63.919,63.909,63.914,1605.0,BYD
+2023-09-12 14:03:00,63.929,63.949,63.909,63.909,1972.0,BYD
+2023-09-12 14:02:00,63.909,63.924,63.879,63.924,1563.0,BYD
+2023-09-12 14:01:00,63.899,63.899,63.879,63.879,246.0,BYD
+2023-09-12 14:00:00,63.899,63.909,63.879,63.909,1526.0,BYD
+2023-09-12 13:59:00,63.899,63.899,63.899,63.899,115.0,BYD
+2023-09-12 13:57:00,63.899,63.914,63.899,63.914,452.0,BYD
+2023-09-12 13:56:00,63.929,63.959,63.914,63.914,3641.0,BYD
+2023-09-12 13:55:00,63.929,63.939,63.929,63.939,1594.0,BYD
+2023-09-12 13:54:00,63.959,63.959,63.959,63.959,103.0,BYD
+2023-09-12 13:53:00,63.929,63.939,63.929,63.939,1963.0,BYD
+2023-09-12 13:52:00,63.929,63.929,63.919,63.919,1370.0,BYD
+2023-09-12 13:51:00,63.914,63.914,63.914,63.914,205.0,BYD
+2023-09-12 13:50:00,63.909,63.909,63.899,63.899,1050.0,BYD
+2023-09-12 13:49:00,63.804,63.869,63.804,63.869,4916.0,BYD
+2023-09-12 13:48:00,63.769,63.799,63.739,63.799,4784.0,BYD
+2023-09-12 13:47:00,63.769,63.779,63.769,63.769,510.0,BYD
+2023-09-12 13:46:00,63.779,63.779,63.769,63.769,1395.0,BYD
+2023-09-12 13:45:00,63.789,63.789,63.779,63.789,1718.0,BYD
+2023-09-12 13:44:00,63.779,63.779,63.779,63.779,872.0,BYD
+2023-09-12 13:43:00,63.809,63.809,63.789,63.789,1345.0,BYD
+2023-09-12 13:42:00,63.849,63.854,63.819,63.819,2155.0,BYD
+2023-09-12 13:41:00,63.859,63.859,63.849,63.849,3211.0,BYD
+2023-09-12 13:40:00,63.879,63.879,63.859,63.859,1326.0,BYD
+2023-09-12 13:39:00,63.889,63.899,63.869,63.869,1767.0,BYD
+2023-09-12 13:38:00,63.919,63.919,63.899,63.899,2419.0,BYD
+2023-09-12 13:37:00,63.919,63.919,63.919,63.919,329.0,BYD
+2023-09-12 13:36:00,63.939,63.939,63.929,63.929,1593.0,BYD
+2023-09-12 13:35:00,63.944,63.944,63.939,63.944,371.0,BYD
+2023-09-12 13:34:00,63.944,63.944,63.939,63.944,322.0,BYD
+2023-09-12 13:33:00,63.979,63.979,63.944,63.944,1504.0,BYD
+2023-09-12 13:32:00,63.994,64.009,63.979,63.984,2276.0,BYD
+2023-09-12 13:31:00,63.989,63.989,63.989,63.989,1347.0,BYD
+2023-09-12 13:30:00,63.929,63.974,63.929,63.974,1694.0,BYD
+2023-09-12 13:29:00,63.914,63.914,63.914,63.914,221.0,BYD
+2023-09-12 13:28:00,63.919,63.928,63.899,63.914,1443.0,BYD
+2023-09-12 13:27:00,63.919,63.929,63.904,63.904,2467.0,BYD
+2023-09-12 13:26:00,63.929,63.929,63.904,63.909,2144.0,BYD
+2023-09-12 13:25:00,63.934,63.934,63.924,63.924,606.0,BYD
+2023-09-12 13:24:00,63.899,63.929,63.899,63.929,3061.0,BYD
+2023-09-12 13:23:00,63.869,63.899,63.869,63.899,3063.0,BYD
+2023-09-12 13:21:00,63.859,63.889,63.859,63.859,1884.0,BYD
+2023-09-12 13:20:00,63.879,63.879,63.859,63.859,1444.0,BYD
+2023-09-12 13:19:00,63.899,63.899,63.869,63.869,1481.0,BYD
+2023-09-12 13:18:00,63.899,63.899,63.899,63.899,313.0,BYD
+2023-09-12 13:17:00,63.894,63.894,63.888,63.888,1016.0,BYD
+2023-09-12 13:16:00,63.899,63.899,63.889,63.889,1953.0,BYD
+2023-09-12 13:15:00,63.899,63.899,63.889,63.889,2068.0,BYD
+2023-09-12 13:14:00,63.924,63.934,63.909,63.914,2767.0,BYD
+2023-09-12 13:12:00,63.909,63.914,63.909,63.914,771.0,BYD
+2023-09-12 13:11:00,63.919,63.919,63.919,63.919,269.0,BYD
+2023-09-12 13:10:00,63.909,63.909,63.909,63.909,381.0,BYD
+2023-09-12 13:09:00,63.919,63.924,63.909,63.909,1429.0,BYD
+2023-09-12 13:08:00,63.949,63.949,63.939,63.939,919.0,BYD
+2023-09-12 13:07:00,63.969,63.969,63.959,63.959,1477.0,BYD
+2023-09-12 13:06:00,63.929,63.959,63.929,63.959,2350.0,BYD
+2023-09-12 13:05:00,63.919,63.919,63.919,63.919,463.0,BYD
+2023-09-12 13:04:00,63.939,63.939,63.929,63.929,838.0,BYD
+2023-09-12 13:03:00,63.924,63.944,63.919,63.944,1477.0,BYD
+2023-09-12 13:02:00,63.919,63.919,63.909,63.909,304.0,BYD
+2023-09-12 13:01:00,63.874,63.889,63.874,63.889,1581.0,BYD
+2023-09-12 13:00:00,63.849,63.859,63.849,63.859,1742.0,BYD
+2023-09-12 12:59:00,63.839,63.859,63.839,63.859,2388.0,BYD
+2023-09-12 12:58:00,63.849,63.859,63.839,63.839,1045.0,BYD
+2023-09-12 12:57:00,63.879,63.879,63.859,63.859,2922.0,BYD
+2023-09-12 12:56:00,63.899,63.899,63.859,63.879,2954.0,BYD
+2023-09-12 12:55:00,63.899,63.909,63.894,63.894,1765.0,BYD
+2023-09-12 12:54:00,63.909,63.909,63.909,63.909,789.0,BYD
+2023-09-12 12:52:00,63.909,63.909,63.909,63.909,701.0,BYD
+2023-09-12 12:51:00,63.909,63.919,63.899,63.909,1368.0,BYD
+2023-09-12 12:50:00,63.939,63.939,63.909,63.909,1601.0,BYD
+2023-09-12 12:49:00,63.929,63.929,63.919,63.919,447.0,BYD
+2023-09-12 12:48:00,63.959,63.959,63.919,63.919,1838.0,BYD
+2023-09-12 12:47:00,63.959,63.959,63.929,63.959,1629.0,BYD
+2023-09-12 12:46:00,63.949,63.959,63.949,63.959,1947.0,BYD
+2023-09-12 12:45:00,63.949,63.958,63.949,63.958,532.0,BYD
+2023-09-12 12:44:00,63.949,63.949,63.949,63.949,324.0,BYD
+2023-09-12 12:43:00,63.959,63.959,63.939,63.954,1385.0,BYD
+2023-09-12 12:42:00,63.929,63.939,63.929,63.939,669.0,BYD
+2023-09-12 12:41:00,63.959,63.969,63.929,63.929,2798.0,BYD
+2023-09-12 12:40:00,63.979,63.979,63.939,63.949,2891.0,BYD
+2023-09-12 12:38:00,63.989,63.989,63.969,63.984,2014.0,BYD
+2023-09-12 12:37:00,63.999,64.019,63.999,63.999,2443.0,BYD
+2023-09-12 12:36:00,63.999,63.999,63.989,63.994,1535.0,BYD
+2023-09-12 12:35:00,63.999,63.999,63.989,63.989,945.0,BYD
+2023-09-12 12:34:00,64.029,64.029,63.989,63.989,2394.0,BYD
+2023-09-12 12:33:00,64.039,64.039,64.039,64.039,102.0,BYD
+2023-09-12 12:32:00,64.029,64.049,64.029,64.029,3365.0,BYD
+2023-09-12 12:31:00,64.059,64.064,64.034,64.034,1414.0,BYD
+2023-09-12 12:30:00,64.069,64.069,64.059,64.059,1435.0,BYD
+2023-09-12 12:29:00,64.079,64.079,64.059,64.064,1557.0,BYD
+2023-09-12 12:28:00,64.099,64.099,64.079,64.079,1181.0,BYD
+2023-09-12 12:27:00,64.079,64.099,64.079,64.099,804.0,BYD
+2023-09-12 12:26:00,64.099,64.099,64.089,64.094,1222.0,BYD
+2023-09-12 12:25:00,64.138,64.138,64.109,64.109,2474.0,BYD
+2023-09-12 12:24:00,64.133,64.133,64.119,64.119,742.0,BYD
+2023-09-12 12:23:00,64.138,64.138,64.124,64.124,375.0,BYD
+2023-09-12 12:22:00,64.084,64.109,64.084,64.109,947.0,BYD
+2023-09-12 12:21:00,64.069,64.079,64.069,64.079,1411.0,BYD
+2023-09-12 12:19:00,64.079,64.109,64.079,64.079,2230.0,BYD
+2023-09-12 12:18:00,64.029,64.079,64.029,64.064,2204.0,BYD
+2023-09-12 12:17:00,64.019,64.019,64.009,64.014,1875.0,BYD
+2023-09-12 12:16:00,64.009,64.029,64.009,64.029,2979.0,BYD
+2023-09-12 12:14:00,63.999,63.999,63.999,63.999,405.0,BYD
+2023-09-12 12:13:00,64.029,64.029,63.999,63.999,1715.0,BYD
+2023-09-12 12:12:00,64.029,64.039,64.029,64.039,834.0,BYD
+2023-09-12 12:11:00,64.034,64.034,64.019,64.019,311.0,BYD
+2023-09-12 12:10:00,64.039,64.049,64.029,64.049,1556.0,BYD
+2023-09-12 12:09:00,64.049,64.049,64.039,64.049,1134.0,BYD
+2023-09-12 12:07:00,64.009,64.029,64.009,64.029,1833.0,BYD
+2023-09-12 12:06:00,63.994,64.009,63.994,63.994,2017.0,BYD
+2023-09-12 12:05:00,63.969,63.969,63.969,63.969,223.0,BYD
+2023-09-12 12:04:00,63.979,63.989,63.969,63.989,1520.0,BYD
+2023-09-12 12:02:00,64.009,64.009,63.979,63.999,2676.0,BYD
+2023-09-12 12:01:00,63.999,64.029,63.998,64.029,2768.0,BYD
+2023-09-12 11:59:00,63.999,63.999,63.989,63.989,312.0,BYD
+2023-09-12 11:58:00,64.009,64.009,63.999,63.999,1489.0,BYD
+2023-09-12 11:56:00,64.039,64.039,63.989,63.994,12004.0,BYD
+2023-09-12 11:55:00,64.059,64.059,64.049,64.049,1233.0,BYD
+2023-09-12 11:54:00,64.079,64.079,64.059,64.069,2900.0,BYD
+2023-09-12 11:53:00,64.099,64.099,64.089,64.089,799.0,BYD
+2023-09-12 11:52:00,64.099,64.099,64.099,64.099,1022.0,BYD
+2023-09-12 11:51:00,64.099,64.109,64.099,64.099,312.0,BYD
+2023-09-12 11:50:00,64.114,64.114,64.109,64.109,1264.0,BYD
+2023-09-12 11:49:00,64.119,64.148,64.099,64.099,3296.0,BYD
+2023-09-12 11:48:00,64.099,64.109,64.099,64.109,5342.0,BYD
+2023-09-12 11:47:00,64.084,64.084,64.084,64.084,404.0,BYD
+2023-09-12 11:46:00,64.094,64.094,64.094,64.094,585.0,BYD
+2023-09-12 11:45:00,64.128,64.128,64.079,64.079,2705.0,BYD
+2023-09-12 11:44:00,64.143,64.143,64.143,64.143,209.0,BYD
+2023-09-12 11:43:00,64.124,64.138,64.124,64.138,4957.0,BYD
+2023-09-12 11:42:00,64.139,64.139,64.119,64.119,1736.0,BYD
+2023-09-12 11:41:00,64.148,64.148,64.141,64.148,1552.0,BYD
+2023-09-12 11:40:00,64.153,64.153,64.138,64.138,1370.0,BYD
+2023-09-12 11:39:00,64.138,64.138,64.138,64.138,401.0,BYD
+2023-09-12 11:38:00,64.137,64.138,64.137,64.138,389.0,BYD
+2023-09-12 11:37:00,64.168,64.168,64.148,64.148,1216.0,BYD
+2023-09-12 11:36:00,64.198,64.198,64.148,64.148,1950.0,BYD
+2023-09-12 11:35:00,64.218,64.218,64.208,64.208,378.0,BYD
+2023-09-12 11:34:00,64.248,64.248,64.218,64.223,1223.0,BYD
+2023-09-12 11:33:00,64.198,64.223,64.198,64.223,821.0,BYD
+2023-09-12 11:32:00,64.168,64.198,64.168,64.198,1186.0,BYD
+2023-09-12 11:31:00,64.128,64.128,64.128,64.128,1817.0,BYD
+2023-09-12 11:30:00,64.133,64.133,64.133,64.133,385.0,BYD
+2023-09-12 11:29:00,64.119,64.138,64.119,64.138,957.0,BYD
+2023-09-12 11:27:00,64.089,64.109,64.089,64.109,1527.0,BYD
+2023-09-12 11:26:00,64.094,64.109,64.094,64.099,1371.0,BYD
+2023-09-12 11:25:00,64.119,64.119,64.069,64.089,2125.0,BYD
+2023-09-12 11:24:00,64.128,64.138,64.128,64.133,1617.0,BYD
+2023-09-12 11:23:00,64.128,64.128,64.128,64.128,200.0,BYD
+2023-09-12 11:22:00,64.138,64.138,64.133,64.133,1194.0,BYD
+2023-09-12 11:21:00,64.158,64.158,64.153,64.153,429.0,BYD
+2023-09-12 11:20:00,64.089,64.148,64.079,64.138,10596.0,BYD
+2023-09-12 11:19:00,64.069,64.069,64.069,64.069,263.0,BYD
+2023-09-12 11:18:00,63.989,64.059,63.989,64.059,1322.0,BYD
+2023-09-12 11:17:00,64.009,64.009,63.954,63.969,4470.0,BYD
+2023-09-12 11:16:00,63.989,64.009,63.974,64.009,2705.0,BYD
+2023-09-12 11:15:00,63.994,63.994,63.989,63.989,685.0,BYD
+2023-09-12 11:14:00,63.994,63.994,63.979,63.989,913.0,BYD
+2023-09-12 11:13:00,63.989,63.994,63.989,63.994,815.0,BYD
+2023-09-12 11:12:00,64.029,64.029,64.009,64.009,1397.0,BYD
+2023-09-12 11:11:00,64.019,64.019,64.009,64.009,471.0,BYD
+2023-09-12 11:10:00,64.009,64.029,64.009,64.019,4142.0,BYD
+2023-09-12 11:09:00,64.019,64.029,64.009,64.029,3777.0,BYD
+2023-09-12 11:08:00,63.929,63.979,63.929,63.979,2349.0,BYD
+2023-09-12 11:07:00,63.939,63.939,63.924,63.939,4966.0,BYD
+2023-09-12 11:06:00,63.959,63.969,63.949,63.954,1996.0,BYD
+2023-09-12 11:05:00,63.979,63.979,63.979,63.979,521.0,BYD
+2023-09-12 11:04:00,63.949,63.959,63.949,63.959,1006.0,BYD
+2023-09-12 11:03:00,63.909,63.939,63.909,63.939,774.0,BYD
+2023-09-12 11:02:00,63.979,63.979,63.919,63.919,2087.0,BYD
+2023-09-12 11:01:00,63.986,63.989,63.969,63.969,624.0,BYD
+2023-09-12 11:00:00,63.969,63.969,63.949,63.949,877.0,BYD
+2023-09-12 10:59:00,63.969,63.969,63.969,63.969,1200.0,BYD
+2023-09-12 10:58:00,64.004,64.009,63.989,63.989,1953.0,BYD
+2023-09-12 10:57:00,64.004,64.004,63.989,63.989,360.0,BYD
+2023-09-12 10:56:00,63.989,63.989,63.989,63.989,332.0,BYD
+2023-09-12 10:55:00,63.939,63.969,63.939,63.969,500.0,BYD
+2023-09-12 10:54:00,63.949,63.949,63.919,63.919,1406.0,BYD
+2023-09-12 10:53:00,63.839,63.979,63.839,63.979,2797.0,BYD
+2023-09-12 10:52:00,63.819,63.829,63.809,63.819,1819.0,BYD
+2023-09-12 10:51:00,63.789,63.829,63.789,63.829,1058.0,BYD
+2023-09-12 10:50:00,63.809,63.809,63.789,63.809,2013.0,BYD
+2023-09-12 10:49:00,63.839,63.839,63.819,63.819,965.0,BYD
+2023-09-12 10:48:00,63.804,63.829,63.804,63.829,875.0,BYD
+2023-09-12 10:47:00,63.809,63.809,63.809,63.809,473.0,BYD
+2023-09-12 10:46:00,63.819,63.844,63.819,63.839,1132.0,BYD
+2023-09-12 10:45:00,63.779,63.799,63.779,63.779,1893.0,BYD
+2023-09-12 10:44:00,63.799,63.799,63.779,63.779,688.0,BYD
+2023-09-12 10:43:00,63.819,63.829,63.819,63.819,1499.0,BYD
+2023-09-12 10:42:00,63.799,63.799,63.784,63.784,507.0,BYD
+2023-09-12 10:41:00,63.799,63.799,63.779,63.779,1025.0,BYD
+2023-09-12 10:40:00,63.819,63.839,63.819,63.819,2063.0,BYD
+2023-09-12 10:39:00,63.779,63.789,63.769,63.769,1280.0,BYD
+2023-09-12 10:37:00,63.749,63.769,63.749,63.759,2275.0,BYD
+2023-09-12 10:36:00,63.759,63.759,63.729,63.739,1936.0,BYD
+2023-09-12 10:35:00,63.769,63.779,63.769,63.769,1295.0,BYD
+2023-09-12 10:34:00,63.764,63.764,63.754,63.754,215.0,BYD
+2023-09-12 10:33:00,63.729,63.759,63.729,63.759,951.0,BYD
+2023-09-12 10:32:00,63.799,63.799,63.739,63.749,2254.0,BYD
+2023-09-12 10:31:00,63.789,63.789,63.789,63.789,695.0,BYD
+2023-09-12 10:30:00,63.799,63.799,63.764,63.764,1631.0,BYD
+2023-09-12 10:29:00,63.769,63.814,63.769,63.814,1065.0,BYD
+2023-09-12 10:28:00,63.759,63.779,63.759,63.769,702.0,BYD
+2023-09-12 10:27:00,63.738,63.749,63.738,63.749,351.0,BYD
+2023-09-12 10:26:00,63.829,63.829,63.739,63.749,2574.0,BYD
+2023-09-12 10:25:00,63.799,63.799,63.799,63.799,770.0,BYD
+2023-09-12 10:24:00,63.774,63.814,63.774,63.814,564.0,BYD
+2023-09-12 10:23:00,63.7,63.749,63.695,63.749,1611.0,BYD
+2023-09-12 10:21:00,63.68,63.695,63.67,63.67,1329.0,BYD
+2023-09-12 10:20:00,63.69,63.71,63.68,63.71,1374.0,BYD
+2023-09-12 10:19:00,63.71,63.725,63.68,63.725,1364.0,BYD
+2023-09-12 10:18:00,63.6,63.739,63.6,63.71,6147.0,BYD
+2023-09-12 10:17:00,63.52,63.6,63.52,63.57,1909.0,BYD
+2023-09-12 10:16:00,63.54,63.54,63.5,63.505,1792.0,BYD
+2023-09-12 10:15:00,63.54,63.55,63.54,63.54,749.0,BYD
+2023-09-12 10:14:00,63.52,63.52,63.52,63.52,637.0,BYD
+2023-09-12 10:13:00,63.525,63.545,63.525,63.545,1578.0,BYD
+2023-09-12 10:12:00,63.51,63.52,63.49,63.52,1848.0,BYD
+2023-09-12 10:11:00,63.48,63.49,63.47,63.47,954.0,BYD
+2023-09-12 10:10:00,63.46,63.505,63.46,63.505,852.0,BYD
+2023-09-12 10:09:00,63.43,63.45,63.41,63.45,1558.0,BYD
+2023-09-12 10:08:00,63.38,63.43,63.37,63.43,4215.0,BYD
+2023-09-12 10:07:00,63.43,63.43,63.38,63.38,3915.0,BYD
+2023-09-12 10:06:00,63.445,63.445,63.43,63.44,1202.0,BYD
+2023-09-12 10:05:00,63.47,63.47,63.44,63.44,1378.0,BYD
+2023-09-12 10:04:00,63.46,63.48,63.46,63.48,576.0,BYD
+2023-09-12 10:03:00,63.48,63.51,63.48,63.49,1696.0,BYD
+2023-09-12 10:02:00,63.485,63.485,63.46,63.485,554.0,BYD
+2023-09-12 10:01:00,63.5,63.525,63.48,63.48,2387.0,BYD
+2023-09-12 10:00:00,63.4,63.49,63.4,63.49,6490.0,BYD
+2023-09-12 09:59:00,63.36,63.37,63.355,63.37,1180.0,BYD
+2023-09-12 09:58:00,63.306,63.34,63.306,63.34,2036.0,BYD
+2023-09-12 09:57:00,63.281,63.301,63.281,63.301,651.0,BYD
+2023-09-12 09:56:00,63.291,63.311,63.261,63.311,2007.0,BYD
+2023-09-12 09:55:00,63.37,63.38,63.251,63.291,7431.0,BYD
+2023-09-12 09:54:00,63.43,63.435,63.39,63.39,1756.0,BYD
+2023-09-12 09:53:00,63.41,63.44,63.38,63.42,2100.0,BYD
+2023-09-12 09:52:00,63.321,63.321,63.321,63.321,198.0,BYD
+2023-09-12 09:51:00,63.35,63.35,63.34,63.34,1688.0,BYD
+2023-09-12 09:50:00,63.35,63.37,63.331,63.37,1581.0,BYD
+2023-09-12 09:49:00,63.311,63.311,63.296,63.296,416.0,BYD
+2023-09-12 09:48:00,63.395,63.395,63.37,63.37,725.0,BYD
+2023-09-12 09:47:00,63.51,63.51,63.45,63.45,1428.0,BYD
+2023-09-12 09:46:00,63.57,63.57,63.52,63.52,812.0,BYD
+2023-09-12 09:45:00,63.58,63.59,63.58,63.59,349.0,BYD
+2023-09-12 09:44:00,63.58,63.595,63.56,63.595,1872.0,BYD
+2023-09-12 09:43:00,63.65,63.65,63.59,63.59,1297.0,BYD
+2023-09-12 09:42:00,63.675,63.675,63.66,63.66,844.0,BYD
+2023-09-12 09:41:00,63.62,63.68,63.61,63.68,3437.0,BYD
+2023-09-12 09:40:00,63.575,63.72,63.575,63.72,508.0,BYD
+2023-09-12 09:39:00,63.49,63.57,63.49,63.57,1096.0,BYD
+2023-09-12 09:38:00,63.385,63.48,63.385,63.48,343.0,BYD
+2023-09-12 09:37:00,63.281,63.46,63.281,63.385,1906.0,BYD
+2023-09-12 09:36:00,63.46,63.46,63.335,63.365,2686.0,BYD
+2023-09-12 09:35:00,63.43,63.455,63.43,63.455,378.0,BYD
+2023-09-12 09:34:00,63.4,63.54,63.4,63.48,555.0,BYD
+2023-09-12 09:33:00,63.42,63.42,63.39,63.39,1026.0,BYD
+2023-09-12 09:32:00,63.44,63.45,63.44,63.45,825.0,BYD
+2023-09-12 09:31:00,63.281,63.281,63.281,63.281,186.0,BYD
+2023-09-12 09:30:00,63.261,63.261,63.261,63.261,2695.0,BYD
+2023-09-12 09:07:00,63.48,63.48,63.48,63.48,3.0,BYD
+2023-09-12 08:00:00,63.54,63.54,63.54,63.54,10.0,BYD
+2023-09-11 19:00:00,63.49,63.49,63.49,63.49,85483.0,BYD
+2023-09-11 18:30:00,63.49,63.49,63.49,63.49,85483.0,BYD
+2023-09-11 18:04:00,63.34,63.34,63.34,63.34,380.0,BYD
+2023-09-11 18:03:00,63.48,63.48,63.48,63.48,1.0,BYD
+2023-09-11 16:19:00,63.49,63.49,63.49,63.49,7.0,BYD
+2023-09-11 16:10:00,63.49,63.49,63.49,63.49,85483.0,BYD
+2023-09-11 16:00:00,63.495,63.495,63.49,63.49,189800.0,BYD
+2023-09-11 15:59:00,63.46,63.5,63.45,63.495,34939.0,BYD
+2023-09-11 15:58:00,63.44,63.46,63.39,63.45,29811.0,BYD
+2023-09-11 15:57:00,63.44,63.475,63.42,63.435,27329.0,BYD
+2023-09-11 15:56:00,63.44,63.47,63.42,63.44,26442.0,BYD
+2023-09-11 15:55:00,63.45,63.47,63.405,63.44,25443.0,BYD
+2023-09-11 15:54:00,63.435,63.46,63.42,63.46,15210.0,BYD
+2023-09-11 15:53:00,63.4,63.44,63.385,63.43,7081.0,BYD
+2023-09-11 15:52:00,63.44,63.45,63.42,63.42,19620.0,BYD
+2023-09-11 15:51:00,63.46,63.49,63.435,63.435,16181.0,BYD
+2023-09-11 15:50:00,63.375,63.47,63.37,63.47,7600.0,BYD
+2023-09-11 15:49:00,63.4,63.4,63.36,63.375,6001.0,BYD
+2023-09-11 15:48:00,63.355,63.42,63.35,63.41,4896.0,BYD
+2023-09-11 15:47:00,63.379,63.379,63.34,63.36,5495.0,BYD
+2023-09-11 15:46:00,63.405,63.405,63.35,63.365,4945.0,BYD
+2023-09-11 15:45:00,63.44,63.44,63.39,63.41,4062.0,BYD
+2023-09-11 15:44:00,63.37,63.449,63.37,63.449,6403.0,BYD
+2023-09-11 15:43:00,63.385,63.385,63.37,63.37,4498.0,BYD
+2023-09-11 15:42:00,63.36,63.389,63.36,63.389,5316.0,BYD
+2023-09-11 15:41:00,63.37,63.379,63.37,63.37,1127.0,BYD
+2023-09-11 15:40:00,63.39,63.4,63.35,63.365,2775.0,BYD
+2023-09-11 15:39:00,63.43,63.43,63.4,63.4,2942.0,BYD
+2023-09-11 15:38:00,63.415,63.42,63.415,63.42,2211.0,BYD
+2023-09-11 15:37:00,63.45,63.455,63.41,63.42,4542.0,BYD
+2023-09-11 15:36:00,63.48,63.48,63.455,63.455,3397.0,BYD
+2023-09-11 15:35:00,63.53,63.53,63.49,63.49,3278.0,BYD
+2023-09-11 15:34:00,63.5,63.535,63.5,63.535,2287.0,BYD
+2023-09-11 15:33:00,63.47,63.48,63.46,63.48,983.0,BYD
+2023-09-11 15:32:00,63.495,63.495,63.46,63.465,4349.0,BYD
+2023-09-11 15:31:00,63.47,63.5,63.47,63.5,3599.0,BYD
+2023-09-11 15:30:00,63.45,63.46,63.44,63.46,2956.0,BYD
+2023-09-11 15:29:00,63.46,63.46,63.435,63.435,2287.0,BYD
+2023-09-11 15:28:00,63.49,63.49,63.45,63.455,3221.0,BYD
+2023-09-11 15:27:00,63.46,63.49,63.46,63.49,1125.0,BYD
+2023-09-11 15:26:00,63.44,63.45,63.44,63.45,750.0,BYD
+2023-09-11 15:25:00,63.405,63.405,63.405,63.405,501.0,BYD
+2023-09-11 15:24:00,63.38,63.41,63.38,63.39,3409.0,BYD
+2023-09-11 15:23:00,63.38,63.38,63.36,63.375,3159.0,BYD
+2023-09-11 15:22:00,63.385,63.385,63.38,63.38,806.0,BYD
+2023-09-11 15:21:00,63.36,63.38,63.35,63.38,2359.0,BYD
+2023-09-11 15:20:00,63.36,63.36,63.34,63.345,4417.0,BYD
+2023-09-11 15:19:00,63.35,63.35,63.34,63.35,1285.0,BYD
+2023-09-11 15:18:00,63.35,63.36,63.35,63.36,693.0,BYD
+2023-09-11 15:17:00,63.385,63.385,63.355,63.355,2989.0,BYD
+2023-09-11 15:16:00,63.405,63.405,63.405,63.405,262.0,BYD
+2023-09-11 15:15:00,63.395,63.4,63.39,63.395,1567.0,BYD
+2023-09-11 15:14:00,63.41,63.41,63.38,63.4,950.0,BYD
+2023-09-11 15:13:00,63.353,63.36,63.353,63.36,1889.0,BYD
+2023-09-11 15:12:00,63.35,63.35,63.34,63.34,3226.0,BYD
+2023-09-11 15:11:00,63.36,63.36,63.321,63.34,1584.0,BYD
+2023-09-11 15:10:00,63.375,63.375,63.36,63.36,936.0,BYD
+2023-09-11 15:09:00,63.38,63.38,63.36,63.37,1472.0,BYD
+2023-09-11 15:08:00,63.4,63.41,63.38,63.38,3038.0,BYD
+2023-09-11 15:07:00,63.37,63.385,63.37,63.385,754.0,BYD
+2023-09-11 15:06:00,63.36,63.37,63.35,63.355,2128.0,BYD
+2023-09-11 15:04:00,63.35,63.355,63.34,63.34,2362.0,BYD
+2023-09-11 15:03:00,63.37,63.37,63.36,63.36,1099.0,BYD
+2023-09-11 15:02:00,63.38,63.395,63.38,63.39,3822.0,BYD
+2023-09-11 15:01:00,63.365,63.365,63.365,63.365,458.0,BYD
+2023-09-11 15:00:00,63.35,63.36,63.35,63.36,718.0,BYD
+2023-09-11 14:59:00,63.345,63.345,63.34,63.34,2275.0,BYD
+2023-09-11 14:58:00,63.35,63.35,63.35,63.35,314.0,BYD
+2023-09-11 14:57:00,63.345,63.345,63.34,63.34,1650.0,BYD
+2023-09-11 14:56:00,63.36,63.36,63.34,63.34,839.0,BYD
+2023-09-11 14:55:00,63.38,63.38,63.34,63.34,1147.0,BYD
+2023-09-11 14:54:00,63.39,63.4,63.37,63.38,1781.0,BYD
+2023-09-11 14:53:00,63.36,63.38,63.36,63.37,1420.0,BYD
+2023-09-11 14:52:00,63.36,63.36,63.36,63.36,271.0,BYD
+2023-09-11 14:51:00,63.36,63.395,63.34,63.355,3555.0,BYD
+2023-09-11 14:50:00,63.35,63.36,63.35,63.36,1300.0,BYD
+2023-09-11 14:49:00,63.34,63.34,63.34,63.34,537.0,BYD
+2023-09-11 14:48:00,63.35,63.35,63.34,63.345,2190.0,BYD
+2023-09-11 14:47:00,63.321,63.37,63.321,63.37,3064.0,BYD
+2023-09-11 14:46:00,63.321,63.331,63.321,63.321,663.0,BYD
+2023-09-11 14:45:00,63.301,63.331,63.301,63.306,2592.0,BYD
+2023-09-11 14:44:00,63.231,63.281,63.231,63.271,2737.0,BYD
+2023-09-11 14:43:00,63.221,63.221,63.221,63.221,1670.0,BYD
+2023-09-11 14:42:00,63.201,63.201,63.201,63.201,266.0,BYD
+2023-09-11 14:41:00,63.211,63.211,63.206,63.206,762.0,BYD
+2023-09-11 14:40:00,63.226,63.226,63.191,63.206,2363.0,BYD
+2023-09-11 14:39:00,63.231,63.231,63.231,63.231,795.0,BYD
+2023-09-11 14:38:00,63.236,63.236,63.231,63.231,428.0,BYD
+2023-09-11 14:37:00,63.221,63.251,63.131,63.251,19853.0,BYD
+2023-09-11 14:36:00,63.241,63.241,63.211,63.211,1417.0,BYD
+2023-09-11 14:35:00,63.256,63.256,63.256,63.256,332.0,BYD
+2023-09-11 14:34:00,63.256,63.261,63.246,63.246,1140.0,BYD
+2023-09-11 14:33:00,63.281,63.281,63.241,63.251,3883.0,BYD
+2023-09-11 14:32:00,63.301,63.301,63.291,63.291,1193.0,BYD
+2023-09-11 14:31:00,63.301,63.301,63.291,63.291,1704.0,BYD
+2023-09-11 14:30:00,63.331,63.331,63.306,63.306,1052.0,BYD
+2023-09-11 14:29:00,63.331,63.331,63.331,63.331,658.0,BYD
+2023-09-11 14:28:00,63.331,63.331,63.316,63.321,1346.0,BYD
+2023-09-11 14:27:00,63.301,63.311,63.301,63.311,1285.0,BYD
+2023-09-11 14:26:00,63.306,63.321,63.306,63.306,708.0,BYD
+2023-09-11 14:25:00,63.291,63.291,63.291,63.291,519.0,BYD
+2023-09-11 14:24:00,63.286,63.286,63.281,63.281,1346.0,BYD
+2023-09-11 14:23:00,63.301,63.301,63.271,63.281,3480.0,BYD
+2023-09-11 14:22:00,63.311,63.311,63.311,63.311,336.0,BYD
+2023-09-11 14:21:00,63.291,63.301,63.291,63.301,596.0,BYD
+2023-09-11 14:19:00,63.311,63.311,63.301,63.311,1915.0,BYD
+2023-09-11 14:18:00,63.271,63.311,63.271,63.311,1893.0,BYD
+2023-09-11 14:17:00,63.296,63.296,63.281,63.281,1148.0,BYD
+2023-09-11 14:16:00,63.256,63.291,63.251,63.291,2880.0,BYD
+2023-09-11 14:15:00,63.246,63.261,63.246,63.261,1203.0,BYD
+2023-09-11 14:14:00,63.281,63.291,63.261,63.261,2207.0,BYD
+2023-09-11 14:13:00,63.291,63.291,63.271,63.291,1319.0,BYD
+2023-09-11 14:12:00,63.291,63.301,63.291,63.301,585.0,BYD
+2023-09-11 14:11:00,63.311,63.321,63.301,63.301,1631.0,BYD
+2023-09-11 14:10:00,63.335,63.335,63.301,63.301,2790.0,BYD
+2023-09-11 14:08:00,63.35,63.35,63.321,63.321,1731.0,BYD
+2023-09-11 14:07:00,63.35,63.35,63.34,63.34,1172.0,BYD
+2023-09-11 14:06:00,63.311,63.34,63.311,63.34,1180.0,BYD
+2023-09-11 14:05:00,63.291,63.291,63.291,63.291,591.0,BYD
+2023-09-11 14:04:00,63.301,63.301,63.296,63.296,897.0,BYD
+2023-09-11 14:03:00,63.301,63.311,63.286,63.286,930.0,BYD
+2023-09-11 14:02:00,63.335,63.335,63.291,63.291,2197.0,BYD
+2023-09-11 14:01:00,63.291,63.301,63.291,63.301,728.0,BYD
+2023-09-11 14:00:00,63.276,63.276,63.276,63.276,507.0,BYD
+2023-09-11 13:59:00,63.301,63.301,63.266,63.266,3019.0,BYD
+2023-09-11 13:58:00,63.261,63.321,63.261,63.321,1083.0,BYD
+2023-09-11 13:57:00,63.251,63.281,63.251,63.278,1181.0,BYD
+2023-09-11 13:56:00,63.251,63.291,63.251,63.261,1742.0,BYD
+2023-09-11 13:55:00,63.071,63.241,63.071,63.241,4010.0,BYD
+2023-09-11 13:54:00,63.031,63.041,63.001,63.021,2284.0,BYD
+2023-09-11 13:53:00,63.001,63.041,63.001,63.011,3070.0,BYD
+2023-09-11 13:52:00,63.031,63.031,62.992,63.011,3616.0,BYD
+2023-09-11 13:51:00,63.041,63.041,63.021,63.031,3173.0,BYD
+2023-09-11 13:50:00,63.051,63.051,63.031,63.031,817.0,BYD
+2023-09-11 13:49:00,63.061,63.12,63.051,63.071,7814.0,BYD
+2023-09-11 13:48:00,63.041,63.081,63.041,63.061,3434.0,BYD
+2023-09-11 13:47:00,63.121,63.121,63.061,63.071,3100.0,BYD
+2023-09-11 13:46:00,63.121,63.151,63.101,63.101,3448.0,BYD
+2023-09-11 13:45:00,63.211,63.211,63.131,63.131,4382.0,BYD
+2023-09-11 13:44:00,63.231,63.231,63.221,63.221,1249.0,BYD
+2023-09-11 13:43:00,63.241,63.251,63.231,63.231,1651.0,BYD
+2023-09-11 13:42:00,63.271,63.271,63.241,63.241,1349.0,BYD
+2023-09-11 13:41:00,63.271,63.271,63.261,63.261,1316.0,BYD
+2023-09-11 13:40:00,63.271,63.301,63.271,63.296,1196.0,BYD
+2023-09-11 13:39:00,63.311,63.311,63.271,63.271,2186.0,BYD
+2023-09-11 13:38:00,63.311,63.331,63.311,63.321,2481.0,BYD
+2023-09-11 13:37:00,63.301,63.301,63.291,63.291,431.0,BYD
+2023-09-11 13:36:00,63.281,63.296,63.281,63.286,1224.0,BYD
+2023-09-11 13:35:00,63.301,63.303,63.281,63.281,2431.0,BYD
+2023-09-11 13:34:00,63.331,63.331,63.311,63.311,2098.0,BYD
+2023-09-11 13:33:00,63.321,63.321,63.321,63.321,437.0,BYD
+2023-09-11 13:32:00,63.326,63.341,63.321,63.321,2443.0,BYD
+2023-09-11 13:31:00,63.331,63.331,63.321,63.331,999.0,BYD
+2023-09-11 13:30:00,63.345,63.37,63.34,63.345,4262.0,BYD
+2023-09-11 13:29:00,63.331,63.331,63.301,63.326,2704.0,BYD
+2023-09-11 13:28:00,63.36,63.36,63.331,63.331,1424.0,BYD
+2023-09-11 13:27:00,63.38,63.38,63.326,63.331,4009.0,BYD
+2023-09-11 13:26:00,63.385,63.385,63.37,63.385,1644.0,BYD
+2023-09-11 13:25:00,63.36,63.385,63.36,63.385,796.0,BYD
+2023-09-11 13:24:00,63.36,63.375,63.36,63.36,1745.0,BYD
+2023-09-11 13:23:00,63.37,63.37,63.35,63.35,932.0,BYD
+2023-09-11 13:22:00,63.37,63.4,63.37,63.38,925.0,BYD
+2023-09-11 13:21:00,63.365,63.365,63.335,63.35,3952.0,BYD
+2023-09-11 13:20:00,63.35,63.355,63.35,63.355,618.0,BYD
+2023-09-11 13:19:00,63.331,63.345,63.331,63.345,2287.0,BYD
+2023-09-11 13:18:00,63.286,63.316,63.286,63.301,1268.0,BYD
+2023-09-11 13:17:00,63.241,63.271,63.241,63.266,883.0,BYD
+2023-09-11 13:16:00,63.311,63.321,63.238,63.238,3642.0,BYD
+2023-09-11 13:15:00,63.286,63.286,63.261,63.281,656.0,BYD
+2023-09-11 13:14:00,63.296,63.301,63.251,63.291,1884.0,BYD
+2023-09-11 13:13:00,63.286,63.296,63.286,63.296,629.0,BYD
+2023-09-11 13:12:00,63.201,63.301,63.151,63.301,9084.0,BYD
+2023-09-11 13:11:00,63.181,63.221,63.171,63.211,12567.0,BYD
+2023-09-11 13:10:00,63.241,63.251,63.171,63.196,10572.0,BYD
+2023-09-11 13:09:00,63.271,63.271,63.221,63.221,1814.0,BYD
+2023-09-11 13:08:00,63.311,63.311,63.261,63.261,1859.0,BYD
+2023-09-11 13:07:00,63.38,63.38,63.321,63.321,2466.0,BYD
+2023-09-11 13:06:00,63.38,63.4,63.38,63.4,1599.0,BYD
+2023-09-11 13:05:00,63.37,63.37,63.36,63.36,1824.0,BYD
+2023-09-11 13:04:00,63.375,63.375,63.375,63.375,116.0,BYD
+2023-09-11 13:03:00,63.36,63.38,63.36,63.38,553.0,BYD
+2023-09-11 13:02:00,63.37,63.385,63.37,63.385,1319.0,BYD
+2023-09-11 13:01:00,63.42,63.42,63.37,63.37,1543.0,BYD
+2023-09-11 13:00:00,63.425,63.46,63.425,63.44,1885.0,BYD
+2023-09-11 12:59:00,63.44,63.45,63.43,63.43,1674.0,BYD
+2023-09-11 12:58:00,63.45,63.465,63.42,63.42,1897.0,BYD
+2023-09-11 12:57:00,63.44,63.46,63.44,63.46,1143.0,BYD
+2023-09-11 12:56:00,63.49,63.49,63.44,63.44,1878.0,BYD
+2023-09-11 12:55:00,63.475,63.49,63.475,63.48,1870.0,BYD
+2023-09-11 12:54:00,63.45,63.475,63.45,63.475,898.0,BYD
+2023-09-11 12:53:00,63.47,63.47,63.44,63.45,1972.0,BYD
+2023-09-11 12:52:00,63.49,63.49,63.48,63.48,1457.0,BYD
+2023-09-11 12:51:00,63.46,63.48,63.44,63.47,2484.0,BYD
+2023-09-11 12:50:00,63.48,63.48,63.46,63.47,1462.0,BYD
+2023-09-11 12:49:00,63.49,63.495,63.49,63.495,348.0,BYD
+2023-09-11 12:48:00,63.54,63.54,63.48,63.495,3418.0,BYD
+2023-09-11 12:47:00,63.48,63.55,63.48,63.55,1731.0,BYD
+2023-09-11 12:46:00,63.48,63.48,63.465,63.475,1574.0,BYD
+2023-09-11 12:45:00,63.485,63.49,63.48,63.48,1141.0,BYD
+2023-09-11 12:44:00,63.44,63.485,63.44,63.48,4402.0,BYD
+2023-09-11 12:43:00,63.45,63.45,63.43,63.43,2402.0,BYD
+2023-09-11 12:42:00,63.43,63.45,63.43,63.44,1280.0,BYD
+2023-09-11 12:41:00,63.37,63.45,63.37,63.44,1770.0,BYD
+2023-09-11 12:40:00,63.39,63.4,63.38,63.38,590.0,BYD
+2023-09-11 12:39:00,63.41,63.41,63.4,63.41,1134.0,BYD
+2023-09-11 12:38:00,63.395,63.44,63.395,63.42,2144.0,BYD
+2023-09-11 12:37:00,63.445,63.445,63.39,63.39,2729.0,BYD
+2023-09-11 12:36:00,63.44,63.445,63.44,63.445,624.0,BYD
+2023-09-11 12:35:00,63.425,63.44,63.422,63.44,2868.0,BYD
+2023-09-11 12:34:00,63.37,63.415,63.37,63.415,1596.0,BYD
+2023-09-11 12:33:00,63.41,63.41,63.37,63.38,2257.0,BYD
+2023-09-11 12:32:00,63.36,63.405,63.36,63.405,1637.0,BYD
+2023-09-11 12:31:00,63.365,63.38,63.355,63.37,2685.0,BYD
+2023-09-11 12:30:00,63.37,63.37,63.331,63.355,1872.0,BYD
+2023-09-11 12:29:00,63.35,63.39,63.35,63.38,2993.0,BYD
+2023-09-11 12:28:00,63.38,63.39,63.35,63.35,1988.0,BYD
+2023-09-11 12:27:00,63.365,63.41,63.365,63.41,1979.0,BYD
+2023-09-11 12:26:00,63.38,63.38,63.355,63.365,2760.0,BYD
+2023-09-11 12:25:00,63.38,63.43,63.38,63.4,1889.0,BYD
+2023-09-11 12:24:00,63.44,63.44,63.38,63.38,3534.0,BYD
+2023-09-11 12:23:00,63.36,63.42,63.36,63.42,2146.0,BYD
+2023-09-11 12:22:00,63.301,63.355,63.296,63.355,3629.0,BYD
+2023-09-11 12:21:00,63.251,63.331,63.251,63.301,3825.0,BYD
+2023-09-11 12:20:00,63.211,63.261,63.191,63.251,8414.0,BYD
+2023-09-11 12:19:00,63.311,63.311,63.221,63.231,1982.0,BYD
+2023-09-11 12:18:00,63.41,63.41,63.311,63.311,7440.0,BYD
+2023-09-11 12:17:00,63.465,63.48,63.44,63.44,2449.0,BYD
+2023-09-11 12:16:00,63.455,63.515,63.45,63.45,4040.0,BYD
+2023-09-11 12:15:00,63.44,63.48,63.43,63.44,2482.0,BYD
+2023-09-11 12:14:00,63.47,63.47,63.42,63.42,2673.0,BYD
+2023-09-11 12:13:00,63.48,63.52,63.45,63.45,2992.0,BYD
+2023-09-11 12:12:00,63.52,63.56,63.52,63.52,3348.0,BYD
+2023-09-11 12:11:00,63.54,63.54,63.5,63.505,2700.0,BYD
+2023-09-11 12:10:00,63.56,63.56,63.55,63.55,673.0,BYD
+2023-09-11 12:09:00,63.58,63.65,63.57,63.6,4864.0,BYD
+2023-09-11 12:08:00,63.505,63.57,63.505,63.57,2738.0,BYD
+2023-09-11 12:07:00,63.56,63.56,63.5,63.51,2902.0,BYD
+2023-09-11 12:06:00,63.59,63.6,63.58,63.6,1556.0,BYD
+2023-09-11 12:05:00,63.69,63.69,63.63,63.63,2067.0,BYD
+2023-09-11 12:04:00,63.63,63.72,63.63,63.695,3329.0,BYD
+2023-09-11 12:03:00,63.61,63.63,63.61,63.63,1519.0,BYD
+2023-09-11 12:02:00,63.59,63.605,63.57,63.59,1104.0,BYD
+2023-09-11 12:01:00,63.63,63.64,63.59,63.6,2725.0,BYD
+2023-09-11 12:00:00,63.631,63.65,63.58,63.63,16935.0,BYD
+2023-09-11 11:59:00,63.63,63.67,63.63,63.63,1292.0,BYD
+2023-09-11 11:58:00,63.64,63.645,63.61,63.645,2913.0,BYD
+2023-09-11 11:57:00,63.595,63.645,63.595,63.64,2865.0,BYD
+2023-09-11 11:56:00,63.59,63.6,63.58,63.58,1212.0,BYD
+2023-09-11 11:55:00,63.62,63.62,63.59,63.6,1606.0,BYD
+2023-09-11 11:54:00,63.635,63.64,63.615,63.625,1581.0,BYD
+2023-09-11 11:53:00,63.61,63.645,63.6,63.645,3589.0,BYD
+2023-09-11 11:52:00,63.62,63.62,63.59,63.59,1055.0,BYD
+2023-09-11 11:51:00,63.66,63.66,63.63,63.63,1737.0,BYD
+2023-09-11 11:50:00,63.64,63.695,63.64,63.675,2213.0,BYD
+2023-09-11 11:49:00,63.67,63.67,63.64,63.65,1702.0,BYD
+2023-09-11 11:48:00,63.695,63.695,63.65,63.69,2439.0,BYD
+2023-09-11 11:47:00,63.66,63.72,63.66,63.72,2841.0,BYD
+2023-09-11 11:46:00,63.739,63.739,63.69,63.702,1708.0,BYD
+2023-09-11 11:45:00,63.69,63.729,63.69,63.729,1281.0,BYD
+2023-09-11 11:44:00,63.675,63.699,63.675,63.69,1089.0,BYD
+2023-09-11 11:43:00,63.61,63.7,63.6,63.675,3571.0,BYD
+2023-09-11 11:42:00,63.63,63.65,63.63,63.64,1302.0,BYD
+2023-09-11 11:41:00,63.66,63.66,63.62,63.63,2225.0,BYD
+2023-09-11 11:40:00,63.68,63.71,63.67,63.67,3383.0,BYD
+2023-09-11 11:39:00,63.66,63.687,63.65,63.687,1211.0,BYD
+2023-09-11 11:38:00,63.7,63.7,63.66,63.67,4840.0,BYD
+2023-09-11 11:37:00,63.764,63.764,63.7,63.7,10753.0,BYD
+2023-09-11 11:36:00,63.739,63.779,63.739,63.759,919.0,BYD
+2023-09-11 11:35:00,63.794,63.794,63.739,63.769,3269.0,BYD
+2023-09-11 11:34:00,63.839,63.839,63.789,63.794,3226.0,BYD
+2023-09-11 11:33:00,63.859,63.859,63.849,63.849,683.0,BYD
+2023-09-11 11:32:00,63.828,63.839,63.828,63.839,901.0,BYD
+2023-09-11 11:31:00,63.839,63.839,63.809,63.824,1415.0,BYD
+2023-09-11 11:30:00,63.839,63.859,63.829,63.84,1726.0,BYD
+2023-09-11 11:29:00,63.849,63.849,63.839,63.839,1044.0,BYD
+2023-09-11 11:28:00,63.799,63.884,63.799,63.879,4680.0,BYD
+2023-09-11 11:27:00,63.819,63.819,63.789,63.799,1588.0,BYD
+2023-09-11 11:26:00,63.819,63.834,63.799,63.834,2488.0,BYD
+2023-09-11 11:25:00,63.794,63.799,63.779,63.799,725.0,BYD
+2023-09-11 11:24:00,63.799,63.809,63.769,63.794,4105.0,BYD
+2023-09-11 11:23:00,63.834,63.834,63.834,63.834,213.0,BYD
+2023-09-11 11:22:00,63.834,63.839,63.799,63.839,1747.0,BYD
+2023-09-11 11:21:00,63.839,63.879,63.829,63.829,2883.0,BYD
+2023-09-11 11:20:00,63.859,63.859,63.819,63.829,3673.0,BYD
+2023-09-11 11:19:00,63.859,63.869,63.854,63.864,1686.0,BYD
+2023-09-11 11:18:00,63.889,63.889,63.869,63.879,1068.0,BYD
+2023-09-11 11:17:00,63.939,63.944,63.879,63.879,2665.0,BYD
+2023-09-11 11:16:00,63.984,63.984,63.959,63.959,707.0,BYD
+2023-09-11 11:14:00,63.939,63.979,63.929,63.979,1791.0,BYD
+2023-09-11 11:13:00,63.929,63.949,63.919,63.919,2498.0,BYD
+2023-09-11 11:12:00,63.949,63.949,63.919,63.919,1041.0,BYD
+2023-09-11 11:11:00,64.009,64.009,63.994,63.994,334.0,BYD
+2023-09-11 11:10:00,63.939,63.999,63.939,63.999,1342.0,BYD
+2023-09-11 11:09:00,63.939,63.949,63.909,63.939,2642.0,BYD
+2023-09-11 11:07:00,63.939,63.939,63.929,63.929,1041.0,BYD
+2023-09-11 11:06:00,64.019,64.029,63.989,63.999,1756.0,BYD
+2023-09-11 11:05:00,63.969,64.029,63.969,64.029,1424.0,BYD
+2023-09-11 11:04:00,63.999,64.009,63.999,64.009,600.0,BYD
+2023-09-11 11:03:00,63.969,64.029,63.949,64.009,1878.0,BYD
+2023-09-11 11:02:00,64.009,64.009,63.949,64.009,2784.0,BYD
+2023-09-11 11:00:00,64.019,64.019,63.999,64.004,839.0,BYD
+2023-09-11 10:59:00,63.949,63.969,63.949,63.969,1053.0,BYD
+2023-09-11 10:58:00,63.969,63.969,63.909,63.949,3926.0,BYD
+2023-09-11 10:57:00,64.019,64.019,63.969,63.969,4016.0,BYD
+2023-09-11 10:56:00,64.009,64.019,64.009,64.019,425.0,BYD
+2023-09-11 10:55:00,64.019,64.024,63.999,64.019,1907.0,BYD
+2023-09-11 10:54:00,64.059,64.059,64.029,64.049,619.0,BYD
+2023-09-11 10:53:00,63.999,64.089,63.999,64.089,6089.0,BYD
+2023-09-11 10:52:00,63.989,63.994,63.989,63.994,612.0,BYD
+2023-09-11 10:51:00,63.999,63.999,63.949,63.989,5721.0,BYD
+2023-09-11 10:50:00,63.989,64.009,63.979,63.979,1127.0,BYD
+2023-09-11 10:49:00,64.049,64.049,64.029,64.039,1400.0,BYD
+2023-09-11 10:48:00,64.039,64.039,64.039,64.039,307.0,BYD
+2023-09-11 10:47:00,64.039,64.039,64.039,64.039,150.0,BYD
+2023-09-11 10:46:00,64.049,64.049,64.029,64.029,890.0,BYD
+2023-09-11 10:45:00,64.009,64.039,64.0,64.039,2200.0,BYD
+2023-09-11 10:44:00,64.039,64.039,64.009,64.009,1276.0,BYD
+2023-09-11 10:43:00,64.089,64.099,64.049,64.054,2021.0,BYD
+2023-09-11 10:41:00,64.089,64.089,64.089,64.089,393.0,BYD
+2023-09-11 10:40:00,64.089,64.099,64.049,64.069,1653.0,BYD
+2023-09-11 10:39:00,64.059,64.109,64.049,64.109,1544.0,BYD
+2023-09-11 10:37:00,64.079,64.079,64.029,64.029,1015.0,BYD
+2023-09-11 10:35:00,64.089,64.089,64.029,64.059,1804.0,BYD
+2023-09-11 10:34:00,64.069,64.069,64.039,64.069,3336.0,BYD
+2023-09-11 10:33:00,64.138,64.138,64.099,64.099,1156.0,BYD
+2023-09-11 10:32:00,64.178,64.188,64.138,64.138,2500.0,BYD
+2023-09-11 10:31:00,64.268,64.268,64.168,64.168,2354.0,BYD
+2023-09-11 10:30:00,64.158,64.278,64.158,64.278,4612.0,BYD
+2023-09-11 10:29:00,64.119,64.178,64.109,64.178,1877.0,BYD
+2023-09-11 10:28:00,64.158,64.158,64.109,64.119,1796.0,BYD
+2023-09-11 10:27:00,64.188,64.188,64.148,64.155,831.0,BYD
+2023-09-11 10:26:00,64.138,64.178,64.138,64.178,2352.0,BYD
+2023-09-11 10:25:00,64.128,64.128,64.064,64.128,2845.0,BYD
+2023-09-11 10:24:00,64.119,64.119,64.089,64.109,1172.0,BYD
+2023-09-11 10:23:00,64.119,64.119,64.109,64.109,573.0,BYD
+2023-09-11 10:22:00,64.109,64.109,64.059,64.079,2930.0,BYD
+2023-09-11 10:21:00,64.029,64.059,64.029,64.059,1151.0,BYD
+2023-09-11 10:20:00,64.039,64.039,64.009,64.029,1920.0,BYD
+2023-09-11 10:19:00,64.034,64.034,64.034,64.034,371.0,BYD
+2023-09-11 10:18:00,64.069,64.069,64.039,64.039,2200.0,BYD
+2023-09-11 10:17:00,64.049,64.079,64.049,64.069,1372.0,BYD
+2023-09-11 10:16:00,64.069,64.069,63.999,63.999,2834.0,BYD
+2023-09-11 10:15:00,64.029,64.089,63.999,64.089,2599.0,BYD
+2023-09-11 10:14:00,64.029,64.029,64.029,64.029,121.0,BYD
+2023-09-11 10:13:00,63.999,64.039,63.999,64.029,1719.0,BYD
+2023-09-11 10:12:00,63.959,63.974,63.959,63.974,691.0,BYD
+2023-09-11 10:11:00,63.979,63.979,63.979,63.979,796.0,BYD
+2023-09-11 10:10:00,63.989,63.989,63.939,63.939,1226.0,BYD
+2023-09-11 10:09:00,63.989,63.989,63.949,63.954,2191.0,BYD
+2023-09-11 10:08:00,63.999,64.009,63.969,63.991,2258.0,BYD
+2023-09-11 10:07:00,63.999,64.009,63.919,63.949,1833.0,BYD
+2023-09-11 10:06:00,63.869,64.009,63.869,63.994,3407.0,BYD
+2023-09-11 10:04:00,63.909,63.909,63.789,63.814,4361.0,BYD
+2023-09-11 10:03:00,63.966,63.999,63.929,63.929,3994.0,BYD
+2023-09-11 10:02:00,63.939,63.979,63.939,63.979,1796.0,BYD
+2023-09-11 10:01:00,64.039,64.039,63.959,63.959,1822.0,BYD
+2023-09-11 10:00:00,64.029,64.049,64.019,64.029,1074.0,BYD
+2023-09-11 09:59:00,64.099,64.099,64.094,64.094,690.0,BYD
+2023-09-11 09:58:00,64.178,64.183,64.178,64.183,326.0,BYD
+2023-09-11 09:57:00,64.298,64.358,64.228,64.228,4807.0,BYD
+2023-09-11 09:56:00,64.278,64.293,64.278,64.288,2524.0,BYD
+2023-09-11 09:54:00,64.238,64.298,64.238,64.278,2795.0,BYD
+2023-09-11 09:53:00,64.328,64.338,64.263,64.263,2006.0,BYD
+2023-09-11 09:52:00,64.428,64.438,64.378,64.378,2673.0,BYD
+2023-09-11 09:51:00,64.468,64.468,64.448,64.448,401.0,BYD
+2023-09-11 09:50:00,64.498,64.498,64.498,64.498,1021.0,BYD
+2023-09-11 09:49:00,64.587,64.587,64.488,64.498,1146.0,BYD
+2023-09-11 09:48:00,64.657,64.657,64.657,64.657,524.0,BYD
+2023-09-11 09:47:00,64.717,64.717,64.667,64.667,1266.0,BYD
+2023-09-11 09:46:00,64.687,64.687,64.637,64.637,1426.0,BYD
+2023-09-11 09:45:00,64.799,64.799,64.737,64.747,1692.0,BYD
+2023-09-11 09:44:00,64.837,64.837,64.777,64.777,930.0,BYD
+2023-09-11 09:42:00,64.986,64.986,64.966,64.966,1100.0,BYD
+2023-09-11 09:40:00,65.096,65.096,65.051,65.051,1777.0,BYD
+2023-09-11 09:39:00,65.156,65.156,65.076,65.076,464.0,BYD
+2023-09-11 09:37:00,65.226,65.231,65.141,65.141,1138.0,BYD
+2023-09-11 09:36:00,65.271,65.286,65.271,65.286,410.0,BYD
+2023-09-11 09:35:00,65.196,65.266,65.156,65.266,596.0,BYD
+2023-09-11 09:34:00,65.116,65.157,65.106,65.157,678.0,BYD
+2023-09-11 09:33:00,65.086,65.086,65.076,65.076,363.0,BYD
+2023-09-11 09:32:00,65.209,65.209,65.181,65.181,1225.0,BYD
+2023-09-11 09:31:00,65.021,65.031,65.021,65.031,210.0,BYD
+2023-09-11 09:30:00,65.076,65.076,65.076,65.076,2402.0,BYD
diff --git a/data/BYFC_2023_10_3.csv b/data/BYFC_2023_10_3.csv
new file mode 100644
index 000000000..ba8ed3851
--- /dev/null
+++ b/data/BYFC_2023_10_3.csv
@@ -0,0 +1,364 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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
+2023-09-28 18:39:00,0.97,0.97,0.97,0.97,1.0,BYFC
+2023-09-28 16:01:00,0.97,0.97,0.97,0.97,1.0,BYFC
+2023-09-28 16:00:00,0.935,0.94,0.935,0.94,2870.0,BYFC
+2023-09-28 15:53:00,0.935,0.935,0.935,0.935,330.0,BYFC
+2023-09-28 15:26:00,0.972,0.972,0.972,0.972,247.0,BYFC
+2023-09-28 15:25:00,0.96,0.96,0.96,0.96,100.0,BYFC
+2023-09-28 15:07:00,0.976,0.976,0.976,0.976,425.0,BYFC
+2023-09-28 13:22:00,0.97,0.97,0.96,0.96,600.0,BYFC
+2023-09-28 13:14:00,0.963,0.963,0.96,0.96,1131.0,BYFC
+2023-09-28 12:28:00,0.963,0.963,0.963,0.963,100.0,BYFC
+2023-09-28 11:09:00,0.972,0.972,0.972,0.972,774.0,BYFC
+2023-09-28 11:06:00,0.972,0.972,0.972,0.972,286.0,BYFC
+2023-09-28 10:47:00,0.925,0.925,0.925,0.925,263.0,BYFC
+2023-09-28 10:18:00,0.931,0.931,0.931,0.931,1000.0,BYFC
+2023-09-28 10:14:00,0.983,0.983,0.925,0.925,1128.0,BYFC
+2023-09-28 09:51:00,0.936,0.936,0.936,0.936,4001.0,BYFC
+2023-09-28 09:50:00,0.95,0.97,0.936,0.936,7214.0,BYFC
+2023-09-28 09:30:00,0.995,0.995,0.995,0.995,1609.0,BYFC
+2023-09-28 08:37:00,0.994,0.994,0.994,0.994,1.0,BYFC
+2023-09-27 18:02:00,1.0,1.0,1.0,1.0,7.0,BYFC
+2023-09-27 16:00:00,0.995,0.995,0.98,0.98,3140.0,BYFC
+2023-09-27 15:59:00,0.995,0.995,0.995,0.995,614.0,BYFC
+2023-09-27 15:33:00,0.974,0.974,0.968,0.968,251.0,BYFC
+2023-09-27 14:35:00,0.975,0.975,0.96,0.96,4869.0,BYFC
+2023-09-27 14:30:00,0.977,0.978,0.975,0.975,1282.0,BYFC
+2023-09-27 13:51:00,0.979,0.979,0.97,0.97,2559.0,BYFC
+2023-09-27 11:45:00,0.98,0.98,0.98,0.98,100.0,BYFC
+2023-09-27 11:41:00,0.99,0.99,0.987,0.99,5080.0,BYFC
+2023-09-27 11:39:00,0.99,0.99,0.99,0.99,102.0,BYFC
+2023-09-27 11:24:00,0.98,0.98,0.98,0.98,100.0,BYFC
+2023-09-27 11:00:00,0.99,0.99,0.99,0.99,117.0,BYFC
+2023-09-27 10:53:00,0.99,0.99,0.985,0.985,298.0,BYFC
+2023-09-27 10:06:00,0.96,0.96,0.96,0.96,100.0,BYFC
+2023-09-27 09:49:00,0.99,0.99,0.99,0.99,200.0,BYFC
+2023-09-27 09:39:00,0.99,0.99,0.99,0.99,300.0,BYFC
+2023-09-27 09:30:00,1.03,1.03,0.99,0.99,20513.0,BYFC
+2023-09-27 09:25:00,0.99,0.99,0.99,0.99,800.0,BYFC
+2023-09-27 09:07:00,0.947,0.947,0.947,0.947,2.0,BYFC
+2023-09-27 09:06:00,1.0,1.0,1.0,1.0,2.0,BYFC
+2023-09-26 16:26:00,0.98,0.98,0.98,0.98,7.0,BYFC
+2023-09-26 16:00:00,0.99,0.99,0.97,0.97,852.0,BYFC
+2023-09-26 15:59:00,0.99,0.99,0.99,0.99,516.0,BYFC
+2023-09-26 14:04:00,0.97,0.97,0.97,0.97,250.0,BYFC
+2023-09-26 11:25:00,0.96,0.96,0.96,0.96,2532.0,BYFC
+2023-09-26 11:01:00,0.99,0.99,0.99,0.99,551.0,BYFC
+2023-09-26 10:01:00,0.98,0.98,0.98,0.98,185.0,BYFC
+2023-09-26 09:36:00,0.96,0.96,0.955,0.955,4589.0,BYFC
+2023-09-26 09:35:00,0.97,0.97,0.97,0.97,5256.0,BYFC
+2023-09-26 09:32:00,0.97,0.97,0.97,0.97,900.0,BYFC
+2023-09-26 09:30:00,1.03,1.03,0.99,0.99,25858.0,BYFC
+2023-09-26 09:25:00,0.99,0.99,0.99,0.99,300.0,BYFC
+2023-09-25 18:30:00,0.95,0.95,0.95,0.95,1.0,BYFC
+2023-09-25 18:11:00,0.998,0.998,0.998,0.998,1.0,BYFC
+2023-09-25 18:06:00,0.998,0.998,0.998,0.998,4.0,BYFC
+2023-09-25 16:45:00,0.95,0.95,0.95,0.95,54.0,BYFC
+2023-09-25 16:00:00,0.97,0.97,0.951,0.951,3118.0,BYFC
+2023-09-25 15:57:00,0.97,0.97,0.97,0.97,233.0,BYFC
+2023-09-25 15:56:00,0.97,0.98,0.97,0.97,1520.0,BYFC
+2023-09-25 15:50:00,0.99,0.99,0.99,0.99,900.0,BYFC
+2023-09-25 15:46:00,0.99,0.99,0.99,0.99,317.0,BYFC
+2023-09-25 15:33:00,0.981,0.981,0.981,0.981,210.0,BYFC
+2023-09-25 14:55:00,0.957,0.957,0.957,0.957,314.0,BYFC
+2023-09-25 14:51:00,0.981,0.981,0.981,0.981,209.0,BYFC
+2023-09-25 13:46:00,0.949,0.95,0.949,0.95,1092.0,BYFC
+2023-09-25 13:32:00,0.96,0.96,0.96,0.96,350.0,BYFC
+2023-09-25 13:13:00,0.96,0.96,0.96,0.96,9307.0,BYFC
+2023-09-25 13:07:00,0.96,0.96,0.96,0.96,433.0,BYFC
+2023-09-25 11:54:00,0.93,0.93,0.93,0.93,100.0,BYFC
+2023-09-25 10:27:00,0.93,0.93,0.93,0.93,100.0,BYFC
+2023-09-25 10:16:00,0.945,0.945,0.945,0.945,114.0,BYFC
+2023-09-25 10:09:00,0.96,0.96,0.96,0.96,5200.0,BYFC
+2023-09-25 10:05:00,0.96,0.96,0.96,0.96,642.0,BYFC
+2023-09-25 09:59:00,0.915,0.915,0.915,0.915,115.0,BYFC
+2023-09-25 09:35:00,0.96,0.96,0.96,0.96,200.0,BYFC
+2023-09-25 09:34:00,0.91,0.91,0.91,0.91,313.0,BYFC
+2023-09-25 09:33:00,0.96,0.96,0.96,0.96,200.0,BYFC
+2023-09-25 09:30:00,0.994,0.994,0.994,0.994,20102.0,BYFC
+2023-09-25 08:00:00,0.925,0.925,0.925,0.925,11.0,BYFC
+2023-09-22 18:51:00,0.91,0.91,0.91,0.91,10.0,BYFC
+2023-09-22 16:00:00,0.932,0.95,0.932,0.95,629.0,BYFC
+2023-09-22 15:59:00,0.926,0.932,0.92,0.932,894.0,BYFC
+2023-09-22 14:42:00,0.95,0.95,0.95,0.95,100.0,BYFC
+2023-09-22 13:40:00,0.93,0.93,0.93,0.93,100.0,BYFC
+2023-09-22 13:31:00,0.91,0.91,0.91,0.91,100.0,BYFC
+2023-09-22 13:00:00,0.92,0.92,0.91,0.91,12783.0,BYFC
+2023-09-22 12:59:00,0.929,0.929,0.929,0.929,1108.0,BYFC
+2023-09-22 12:39:00,0.96,0.96,0.96,0.96,108.0,BYFC
+2023-09-22 12:22:00,0.91,0.91,0.91,0.91,100.0,BYFC
+2023-09-22 10:50:00,0.94,0.94,0.939,0.939,400.0,BYFC
+2023-09-22 10:46:00,0.96,0.96,0.96,0.96,100.0,BYFC
+2023-09-22 10:41:00,0.96,0.96,0.942,0.942,982.0,BYFC
+2023-09-22 09:59:00,0.96,0.96,0.96,0.96,101.0,BYFC
+2023-09-22 09:42:00,0.96,0.96,0.96,0.96,200.0,BYFC
+2023-09-22 09:34:00,0.94,0.95,0.94,0.95,2302.0,BYFC
+2023-09-22 09:30:00,1.0,1.0,1.0,1.0,20047.0,BYFC
+2023-09-22 09:26:00,0.98,0.98,0.96,0.96,215.0,BYFC
+2023-09-22 09:25:00,0.94,0.99,0.94,0.96,1010.0,BYFC
+2023-09-22 08:15:00,0.945,0.945,0.945,0.945,50.0,BYFC
+2023-09-22 08:00:00,0.925,0.925,0.925,0.925,70.0,BYFC
+2023-09-21 19:00:00,0.905,0.905,0.905,0.905,5.0,BYFC
+2023-09-21 16:00:00,0.925,0.925,0.925,0.925,2494.0,BYFC
+2023-09-21 15:59:00,0.925,0.925,0.925,0.925,669.0,BYFC
+2023-09-21 15:50:00,0.925,0.925,0.915,0.915,361.0,BYFC
+2023-09-21 15:19:00,0.91,0.91,0.905,0.905,750.0,BYFC
+2023-09-21 14:59:00,0.925,0.925,0.925,0.925,100.0,BYFC
+2023-09-21 13:50:00,0.909,0.909,0.909,0.909,112.0,BYFC
+2023-09-21 13:47:00,0.925,0.925,0.922,0.925,1928.0,BYFC
+2023-09-21 13:35:00,0.925,0.925,0.925,0.925,100.0,BYFC
+2023-09-21 13:11:00,0.925,0.925,0.925,0.925,356.0,BYFC
+2023-09-21 13:10:00,0.925,0.925,0.925,0.925,3000.0,BYFC
+2023-09-21 13:09:00,0.91,0.91,0.91,0.91,1400.0,BYFC
+2023-09-21 13:07:00,0.91,0.91,0.905,0.905,961.0,BYFC
+2023-09-21 13:06:00,0.92,0.92,0.92,0.92,1000.0,BYFC
+2023-09-21 13:01:00,0.913,0.913,0.91,0.91,1789.0,BYFC
+2023-09-21 12:08:00,0.95,0.95,0.95,0.95,200.0,BYFC
+2023-09-21 11:28:00,0.95,0.95,0.95,0.95,200.0,BYFC
+2023-09-21 10:57:00,0.95,0.95,0.95,0.95,500.0,BYFC
+2023-09-21 10:28:00,0.93,0.93,0.93,0.93,100.0,BYFC
+2023-09-21 10:03:00,0.93,0.93,0.93,0.93,197.0,BYFC
+2023-09-21 09:53:00,0.93,0.93,0.93,0.93,439.0,BYFC
+2023-09-21 09:31:00,0.901,0.901,0.901,0.901,1084.0,BYFC
+2023-09-21 09:30:00,0.99,0.99,0.99,0.99,20031.0,BYFC
+2023-09-21 09:26:00,0.95,0.96,0.95,0.96,1900.0,BYFC
+2023-09-21 09:25:00,0.92,0.92,0.904,0.92,439.0,BYFC
+2023-09-21 08:00:00,0.901,0.901,0.901,0.901,22.0,BYFC
+2023-09-20 16:35:00,0.901,0.901,0.901,0.901,30.0,BYFC
+2023-09-20 16:00:00,0.904,0.917,0.904,0.904,1920.0,BYFC
+2023-09-20 15:59:00,0.917,0.917,0.917,0.917,134.0,BYFC
+2023-09-20 15:34:00,0.901,0.901,0.901,0.901,301.0,BYFC
+2023-09-20 15:06:00,0.916,0.916,0.916,0.916,300.0,BYFC
+2023-09-20 14:51:00,0.901,0.901,0.901,0.901,300.0,BYFC
+2023-09-20 14:16:00,0.901,0.901,0.901,0.901,100.0,BYFC
+2023-09-20 13:21:00,0.93,0.93,0.901,0.901,1100.0,BYFC
+2023-09-20 12:50:00,0.911,0.911,0.911,0.911,497.0,BYFC
+2023-09-20 12:35:00,0.901,0.901,0.901,0.901,478.0,BYFC
+2023-09-20 10:48:00,0.905,0.905,0.905,0.905,494.0,BYFC
+2023-09-20 09:59:00,0.902,0.902,0.89,0.9,5017.0,BYFC
+2023-09-20 09:55:00,0.923,0.923,0.902,0.902,1183.0,BYFC
+2023-09-20 09:45:00,0.903,0.903,0.901,0.901,1200.0,BYFC
+2023-09-20 09:42:00,0.904,0.904,0.904,0.904,100.0,BYFC
+2023-09-20 09:33:00,0.92,0.92,0.919,0.919,2400.0,BYFC
+2023-09-20 09:30:00,0.95,0.95,0.95,0.95,20090.0,BYFC
+2023-09-20 09:27:00,0.94,0.95,0.94,0.95,3155.0,BYFC
+2023-09-20 09:26:00,0.95,0.95,0.95,0.95,1500.0,BYFC
+2023-09-20 09:25:00,0.94,0.95,0.94,0.95,1240.0,BYFC
+2023-09-19 19:40:00,0.95,0.95,0.95,0.95,7.0,BYFC
+2023-09-19 19:34:00,0.929,0.929,0.929,0.929,10.0,BYFC
+2023-09-19 17:51:00,0.908,0.908,0.908,0.908,10.0,BYFC
+2023-09-19 17:41:00,0.95,0.95,0.95,0.95,4.0,BYFC
+2023-09-19 16:33:00,0.908,0.908,0.908,0.908,45.0,BYFC
+2023-09-19 16:00:00,0.905,0.908,0.905,0.908,4104.0,BYFC
+2023-09-19 15:56:00,0.905,0.905,0.905,0.905,110.0,BYFC
+2023-09-19 15:51:00,0.945,0.945,0.945,0.945,110.0,BYFC
+2023-09-19 13:53:00,0.904,0.904,0.904,0.904,130.0,BYFC
+2023-09-19 12:58:00,0.9,0.9,0.9,0.9,115.0,BYFC
+2023-09-19 12:27:00,0.94,0.94,0.9,0.9,9130.0,BYFC
+2023-09-19 11:49:00,0.93,0.94,0.93,0.94,400.0,BYFC
+2023-09-19 11:10:00,0.915,0.915,0.915,0.915,102.0,BYFC
+2023-09-19 11:02:00,0.95,0.95,0.95,0.95,100.0,BYFC
+2023-09-19 10:48:00,0.95,0.95,0.95,0.95,100.0,BYFC
+2023-09-19 10:38:00,0.95,0.95,0.95,0.95,100.0,BYFC
+2023-09-19 10:16:00,0.99,0.99,0.99,0.99,302.0,BYFC
+2023-09-19 10:05:00,0.95,0.95,0.91,0.91,300.0,BYFC
+2023-09-19 10:04:00,0.99,0.99,0.99,0.99,105.0,BYFC
+2023-09-19 09:55:00,0.99,0.99,0.99,0.99,120.0,BYFC
+2023-09-19 09:54:00,0.945,0.972,0.91,0.945,4112.0,BYFC
+2023-09-19 09:51:00,0.95,0.95,0.95,0.95,200.0,BYFC
+2023-09-19 09:48:00,0.95,0.95,0.95,0.95,200.0,BYFC
+2023-09-19 09:43:00,0.95,0.95,0.95,0.95,500.0,BYFC
+2023-09-19 09:40:00,0.95,0.97,0.95,0.95,901.0,BYFC
+2023-09-19 09:37:00,0.945,0.945,0.945,0.945,1000.0,BYFC
+2023-09-19 09:35:00,0.97,0.97,0.96,0.96,300.0,BYFC
+2023-09-19 09:31:00,0.96,0.988,0.96,0.988,200.0,BYFC
+2023-09-19 09:30:00,1.0,1.0,1.0,1.0,20025.0,BYFC
+2023-09-19 09:27:00,0.96,0.96,0.96,0.96,200.0,BYFC
+2023-09-19 09:25:00,0.94,0.95,0.94,0.95,692.0,BYFC
+2023-09-19 08:44:00,0.95,0.95,0.95,0.95,1.0,BYFC
+2023-09-18 19:48:00,0.918,0.918,0.918,0.918,30.0,BYFC
+2023-09-18 19:18:00,0.917,0.917,0.917,0.917,2.0,BYFC
+2023-09-18 18:47:00,0.9,0.9,0.9,0.9,30.0,BYFC
+2023-09-18 18:37:00,0.917,0.917,0.917,0.917,1.0,BYFC
+2023-09-18 16:30:00,0.933,0.933,0.933,0.933,500.0,BYFC
+2023-09-18 16:26:00,0.88,0.88,0.88,0.88,1.0,BYFC
+2023-09-18 16:00:00,0.9,0.9,0.9,0.9,7417.0,BYFC
+2023-09-18 15:59:00,0.9,0.9,0.9,0.9,1022.0,BYFC
+2023-09-18 15:54:00,0.9,0.9,0.9,0.9,159.0,BYFC
+2023-09-18 15:51:00,0.9,0.9,0.9,0.9,100.0,BYFC
+2023-09-18 15:50:00,0.9,0.9,0.9,0.9,303.0,BYFC
+2023-09-18 15:43:00,0.911,0.911,0.911,0.911,300.0,BYFC
+2023-09-18 15:41:00,0.9,0.911,0.9,0.911,435.0,BYFC
+2023-09-18 15:10:00,0.911,0.911,0.911,0.911,4001.0,BYFC
+2023-09-18 15:01:00,0.936,0.936,0.922,0.922,1258.0,BYFC
+2023-09-18 14:50:00,0.922,0.922,0.922,0.922,101.0,BYFC
+2023-09-18 13:59:00,0.936,0.936,0.936,0.936,111.0,BYFC
+2023-09-18 13:49:00,0.922,0.922,0.922,0.922,504.0,BYFC
+2023-09-18 13:26:00,0.922,0.922,0.922,0.922,111.0,BYFC
+2023-09-18 12:33:00,0.93,0.93,0.93,0.93,126.0,BYFC
+2023-09-18 12:13:00,0.92,0.92,0.92,0.92,500.0,BYFC
+2023-09-18 11:42:00,0.94,0.94,0.94,0.94,100.0,BYFC
+2023-09-18 11:41:00,0.93,0.93,0.93,0.93,115.0,BYFC
+2023-09-18 11:29:00,0.925,0.925,0.925,0.925,100.0,BYFC
+2023-09-18 11:10:00,0.94,0.94,0.94,0.94,100.0,BYFC
+2023-09-18 11:08:00,0.94,0.94,0.94,0.94,100.0,BYFC
+2023-09-18 09:58:00,0.925,0.925,0.925,0.925,115.0,BYFC
+2023-09-18 09:48:00,0.91,0.91,0.91,0.91,1010.0,BYFC
+2023-09-18 09:41:00,0.92,0.92,0.901,0.901,200.0,BYFC
+2023-09-18 09:35:00,0.95,0.95,0.95,0.95,100.0,BYFC
+2023-09-18 09:34:00,0.95,0.95,0.95,0.95,1000.0,BYFC
+2023-09-18 09:30:00,0.95,0.95,0.95,0.95,20066.0,BYFC
+2023-09-18 09:25:00,0.94,0.95,0.94,0.95,400.0,BYFC
+2023-09-15 16:53:00,0.933,0.933,0.933,0.933,6.0,BYFC
+2023-09-15 16:32:00,0.933,0.933,0.933,0.933,1.0,BYFC
+2023-09-15 16:00:00,0.905,0.917,0.905,0.905,40380.0,BYFC
+2023-09-15 15:59:00,0.917,0.917,0.917,0.917,119.0,BYFC
+2023-09-15 15:51:00,0.907,0.907,0.907,0.907,110.0,BYFC
+2023-09-15 15:46:00,0.925,0.925,0.925,0.925,609.0,BYFC
+2023-09-15 15:44:00,0.905,0.905,0.905,0.905,314.0,BYFC
+2023-09-15 15:31:00,0.925,0.925,0.925,0.925,4460.0,BYFC
+2023-09-15 15:22:00,0.925,0.925,0.925,0.925,105.0,BYFC
+2023-09-15 14:38:00,0.925,0.925,0.925,0.925,105.0,BYFC
+2023-09-15 14:00:00,0.948,0.948,0.948,0.948,550.0,BYFC
+2023-09-15 11:30:00,0.94,0.94,0.94,0.94,1133.0,BYFC
+2023-09-15 10:52:00,0.97,0.97,0.97,0.97,550.0,BYFC
+2023-09-15 10:35:00,0.97,0.97,0.97,0.97,260.0,BYFC
+2023-09-15 10:34:00,0.96,0.968,0.96,0.968,200.0,BYFC
+2023-09-15 10:33:00,0.99,0.99,0.99,0.99,600.0,BYFC
+2023-09-15 10:28:00,0.93,0.93,0.93,0.93,401.0,BYFC
+2023-09-15 10:19:00,0.93,0.93,0.93,0.93,800.0,BYFC
+2023-09-15 10:01:00,0.94,0.94,0.94,0.94,2000.0,BYFC
+2023-09-15 10:00:00,0.94,0.94,0.94,0.94,2000.0,BYFC
+2023-09-15 09:49:00,0.94,0.94,0.94,0.94,200.0,BYFC
+2023-09-15 09:30:00,0.95,0.95,0.95,0.95,21720.0,BYFC
+2023-09-14 17:36:00,0.931,0.931,0.931,0.931,4.0,BYFC
+2023-09-14 16:00:00,0.951,0.951,0.951,0.951,7563.0,BYFC
+2023-09-14 15:59:00,0.951,0.951,0.951,0.951,15065.0,BYFC
+2023-09-14 15:56:00,0.962,0.962,0.96,0.961,15515.0,BYFC
+2023-09-14 15:54:00,0.965,0.965,0.961,0.961,4152.0,BYFC
+2023-09-14 15:40:00,0.965,0.965,0.965,0.965,401.0,BYFC
+2023-09-14 15:18:00,0.96,0.96,0.96,0.96,350.0,BYFC
+2023-09-14 15:10:00,0.99,0.99,0.99,0.99,177.0,BYFC
+2023-09-14 15:01:00,0.98,0.98,0.98,0.98,420.0,BYFC
+2023-09-14 15:00:00,0.975,0.98,0.97,0.98,600.0,BYFC
+2023-09-14 14:14:00,0.975,0.98,0.97,0.98,700.0,BYFC
+2023-09-14 14:07:00,1.0,1.0,1.0,1.0,210.0,BYFC
+2023-09-14 13:53:00,0.97,0.97,0.97,0.97,121.0,BYFC
+2023-09-14 13:52:00,0.97,0.97,0.97,0.97,201.0,BYFC
+2023-09-14 13:32:00,0.97,0.975,0.97,0.975,501.0,BYFC
+2023-09-14 13:31:00,0.975,0.975,0.975,0.975,320.0,BYFC
+2023-09-14 13:21:00,0.98,0.98,0.98,0.98,681.0,BYFC
+2023-09-14 12:48:00,0.987,0.987,0.975,0.987,600.0,BYFC
+2023-09-14 12:46:00,1.0,1.0,1.0,1.0,105.0,BYFC
+2023-09-14 12:27:00,0.97,0.971,0.97,0.971,3142.0,BYFC
+2023-09-14 12:26:00,0.97,0.97,0.97,0.97,400.0,BYFC
+2023-09-14 12:25:00,0.979,0.979,0.977,0.977,609.0,BYFC
+2023-09-14 11:27:00,0.981,0.981,0.981,0.981,500.0,BYFC
+2023-09-14 10:48:00,0.977,0.977,0.97,0.97,450.0,BYFC
+2023-09-14 09:36:00,0.97,1.01,0.97,1.01,434.0,BYFC
+2023-09-14 09:35:00,0.97,0.97,0.97,0.97,400.0,BYFC
+2023-09-14 09:30:00,1.03,1.03,1.0,1.0,20105.0,BYFC
+2023-09-14 09:27:00,1.02,1.02,1.02,1.02,3700.0,BYFC
+2023-09-14 09:25:00,1.02,1.02,1.02,1.02,400.0,BYFC
+2023-09-14 09:22:00,1.0,1.0,1.0,1.0,35.0,BYFC
+2023-09-14 08:59:00,0.987,0.987,0.987,0.987,7.0,BYFC
+2023-09-13 19:43:00,0.997,0.997,0.96,0.96,5.0,BYFC
+2023-09-13 18:04:00,0.997,0.997,0.997,0.997,1.0,BYFC
+2023-09-13 17:51:00,0.96,0.96,0.96,0.96,1696.0,BYFC
+2023-09-13 16:51:00,0.95,0.95,0.95,0.95,65.0,BYFC
+2023-09-13 16:49:00,0.95,0.95,0.95,0.95,31.0,BYFC
+2023-09-13 16:00:00,0.95,0.95,0.95,0.95,13278.0,BYFC
+2023-09-13 15:59:00,0.958,0.966,0.941,0.95,972.0,BYFC
+2023-09-13 15:37:00,0.941,0.941,0.941,0.941,306.0,BYFC
+2023-09-13 15:12:00,0.95,0.95,0.95,0.95,456.0,BYFC
+2023-09-13 14:31:00,0.965,0.965,0.965,0.965,2016.0,BYFC
+2023-09-13 12:47:00,0.965,0.965,0.965,0.965,106.0,BYFC
+2023-09-13 12:42:00,0.98,0.98,0.98,0.98,101.0,BYFC
+2023-09-13 12:31:00,0.941,0.941,0.941,0.941,140.0,BYFC
+2023-09-13 12:30:00,0.965,0.965,0.965,0.965,560.0,BYFC
+2023-09-13 12:10:00,0.94,0.94,0.94,0.94,302.0,BYFC
+2023-09-13 12:00:00,0.965,0.965,0.965,0.965,160.0,BYFC
+2023-09-13 11:59:00,0.965,0.965,0.965,0.965,599.0,BYFC
+2023-09-13 11:32:00,0.94,0.94,0.94,0.94,100.0,BYFC
+2023-09-13 10:54:00,0.97,0.97,0.97,0.97,200.0,BYFC
+2023-09-13 10:44:00,0.94,0.94,0.94,0.94,104.0,BYFC
+2023-09-13 09:48:00,0.925,0.925,0.925,0.925,204.0,BYFC
+2023-09-13 09:30:00,1.03,1.03,1.02,1.03,20014.0,BYFC
+2023-09-13 09:27:00,0.96,0.967,0.96,0.967,300.0,BYFC
+2023-09-13 09:26:00,0.925,0.925,0.915,0.925,348.0,BYFC
+2023-09-13 09:25:00,0.95,0.95,0.95,0.95,200.0,BYFC
+2023-09-12 16:00:00,0.95,0.95,0.925,0.925,6412.0,BYFC
+2023-09-12 15:59:00,0.95,0.95,0.93,0.95,560.0,BYFC
+2023-09-12 15:58:00,0.925,0.94,0.925,0.94,511.0,BYFC
+2023-09-12 15:56:00,0.925,0.925,0.925,0.925,301.0,BYFC
+2023-09-12 14:39:00,0.95,0.95,0.95,0.95,125.0,BYFC
+2023-09-12 12:23:00,0.93,0.93,0.925,0.925,610.0,BYFC
+2023-09-12 11:29:00,0.95,0.95,0.95,0.95,118.0,BYFC
+2023-09-12 10:40:00,0.91,0.91,0.91,0.91,20522.0,BYFC
+2023-09-12 10:39:00,0.91,0.91,0.91,0.91,1759.0,BYFC
+2023-09-12 10:38:00,0.92,0.92,0.91,0.91,13193.0,BYFC
+2023-09-12 10:28:00,0.936,0.936,0.93,0.936,2241.0,BYFC
+2023-09-12 10:04:00,0.936,0.936,0.936,0.936,100.0,BYFC
+2023-09-12 10:00:00,0.97,0.97,0.97,0.97,110.0,BYFC
+2023-09-12 09:49:00,0.94,0.97,0.92,0.92,2995.0,BYFC
+2023-09-12 09:31:00,1.03,1.03,1.03,1.03,2597.0,BYFC
+2023-09-12 09:30:00,1.03,1.03,1.03,1.03,19545.0,BYFC
+2023-09-12 09:25:00,0.96,0.96,0.935,0.96,202.0,BYFC
+2023-09-11 16:19:00,0.939,0.939,0.939,0.939,20.0,BYFC
+2023-09-11 16:06:00,0.95,0.95,0.95,0.95,1.0,BYFC
+2023-09-11 16:00:00,0.92,0.935,0.92,0.935,1846.0,BYFC
+2023-09-11 15:59:00,0.91,0.93,0.91,0.92,1254.0,BYFC
+2023-09-11 15:51:00,0.91,0.91,0.91,0.91,230.0,BYFC
+2023-09-11 15:49:00,0.91,0.91,0.91,0.91,1322.0,BYFC
+2023-09-11 15:40:00,0.92,0.92,0.92,0.92,229.0,BYFC
+2023-09-11 14:51:00,0.935,0.935,0.935,0.935,293.0,BYFC
+2023-09-11 14:29:00,0.95,0.95,0.95,0.95,115.0,BYFC
+2023-09-11 13:29:00,0.923,0.923,0.923,0.923,1281.0,BYFC
+2023-09-11 13:21:00,0.95,0.95,0.95,0.95,108.0,BYFC
+2023-09-11 12:50:00,0.95,0.95,0.95,0.95,216.0,BYFC
+2023-09-11 11:56:00,0.926,0.926,0.926,0.926,1000.0,BYFC
+2023-09-11 11:39:00,0.93,0.93,0.93,0.93,385.0,BYFC
+2023-09-11 10:34:00,0.882,0.882,0.882,0.882,223.0,BYFC
+2023-09-11 10:32:00,0.882,0.882,0.882,0.882,303.0,BYFC
+2023-09-11 10:31:00,0.95,0.95,0.95,0.95,1008.0,BYFC
+2023-09-11 10:30:00,0.96,0.96,0.95,0.95,1095.0,BYFC
+2023-09-11 10:29:00,0.96,0.96,0.96,0.96,2652.0,BYFC
+2023-09-11 10:13:00,0.97,0.97,0.97,0.97,100.0,BYFC
+2023-09-11 10:12:00,0.96,0.97,0.96,0.97,2340.0,BYFC
+2023-09-11 10:08:00,0.95,0.95,0.95,0.95,400.0,BYFC
+2023-09-11 10:07:00,0.95,0.95,0.95,0.95,5200.0,BYFC
+2023-09-11 10:06:00,0.95,0.95,0.95,0.95,1000.0,BYFC
+2023-09-11 09:34:00,0.95,0.95,0.93,0.93,350.0,BYFC
+2023-09-11 09:30:00,1.03,1.03,0.99,1.03,21295.0,BYFC
+2023-09-11 09:25:00,0.95,0.99,0.95,0.99,400.0,BYFC
+2023-09-11 07:38:00,0.992,0.992,0.992,0.992,5.0,BYFC
diff --git a/data/BYM_2023_10_3.csv b/data/BYM_2023_10_3.csv
new file mode 100644
index 000000000..539b21366
--- /dev/null
+++ b/data/BYM_2023_10_3.csv
@@ -0,0 +1,1773 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+2023-10-02 19:00:00,9.91,9.91,9.91,9.91,705.0,BYM
+2023-10-02 18:30:00,9.91,9.91,9.91,9.91,705.0,BYM
+2023-10-02 16:10:00,9.91,9.91,9.91,9.91,705.0,BYM
+2023-10-02 16:00:00,9.9,9.91,9.89,9.91,1675.0,BYM
+2023-10-02 15:59:00,9.9,9.9,9.88,9.9,2761.0,BYM
+2023-10-02 15:54:00,9.89,9.89,9.89,9.89,200.0,BYM
+2023-10-02 15:52:00,9.89,9.89,9.89,9.89,200.0,BYM
+2023-10-02 15:51:00,9.89,9.89,9.89,9.89,413.0,BYM
+2023-10-02 15:49:00,9.9,9.9,9.892,9.892,7300.0,BYM
+2023-10-02 15:47:00,9.9,9.9,9.89,9.9,2490.0,BYM
+2023-10-02 15:46:00,9.9,9.9,9.9,9.9,2100.0,BYM
+2023-10-02 15:45:00,9.9,9.9,9.9,9.9,300.0,BYM
+2023-10-02 15:36:00,9.91,9.91,9.9,9.9,5076.0,BYM
+2023-10-02 15:30:00,9.91,9.91,9.91,9.91,101.0,BYM
+2023-10-02 15:25:00,9.91,9.91,9.91,9.91,3811.0,BYM
+2023-10-02 15:22:00,9.91,9.91,9.91,9.91,265.0,BYM
+2023-10-02 15:18:00,9.89,9.92,9.88,9.91,6507.0,BYM
+2023-10-02 15:17:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 15:16:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 15:15:00,9.89,9.89,9.89,9.89,200.0,BYM
+2023-10-02 15:14:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 15:13:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 15:12:00,9.89,9.89,9.89,9.89,200.0,BYM
+2023-10-02 15:11:00,9.89,9.89,9.89,9.89,200.0,BYM
+2023-10-02 15:10:00,9.89,9.89,9.89,9.89,200.0,BYM
+2023-10-02 15:09:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 15:08:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 15:07:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 15:06:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 15:05:00,9.89,9.89,9.89,9.89,322.0,BYM
+2023-10-02 15:04:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 15:03:00,9.89,9.89,9.89,9.89,300.0,BYM
+2023-10-02 15:02:00,9.89,9.89,9.89,9.89,200.0,BYM
+2023-10-02 15:01:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 15:00:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:59:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:58:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:57:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:56:00,9.89,9.89,9.86,9.86,3397.0,BYM
+2023-10-02 14:55:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:54:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:53:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:52:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:51:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:50:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:49:00,9.877,9.89,9.877,9.89,200.0,BYM
+2023-10-02 14:48:00,9.89,9.89,9.89,9.89,219.0,BYM
+2023-10-02 14:47:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:46:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:45:00,9.89,9.89,9.87,9.87,1232.0,BYM
+2023-10-02 14:44:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:43:00,9.89,9.89,9.89,9.89,200.0,BYM
+2023-10-02 14:41:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:40:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:39:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:38:00,9.89,9.89,9.89,9.89,1140.0,BYM
+2023-10-02 14:37:00,9.89,9.89,9.89,9.89,110.0,BYM
+2023-10-02 14:36:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:35:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:32:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:31:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:30:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:29:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:28:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:27:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:26:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:25:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-10-02 14:13:00,9.875,9.875,9.875,9.875,103.0,BYM
+2023-10-02 14:12:00,9.88,9.88,9.84,9.88,6725.0,BYM
+2023-10-02 14:04:00,9.89,9.89,9.89,9.89,209.0,BYM
+2023-10-02 14:03:00,9.91,9.91,9.89,9.89,3278.0,BYM
+2023-10-02 13:53:00,9.9,9.9,9.9,9.9,200.0,BYM
+2023-10-02 13:52:00,9.89,9.89,9.89,9.89,148.0,BYM
+2023-10-02 13:30:00,9.89,9.89,9.89,9.89,1000.0,BYM
+2023-10-02 13:29:00,9.9,9.905,9.89,9.894,4130.0,BYM
+2023-10-02 13:28:00,9.89,9.904,9.89,9.904,2700.0,BYM
+2023-10-02 13:02:00,9.94,9.95,9.93,9.93,1700.0,BYM
+2023-10-02 12:51:00,9.94,9.94,9.94,9.94,155.0,BYM
+2023-10-02 12:50:00,9.94,9.94,9.94,9.94,300.0,BYM
+2023-10-02 12:49:00,9.94,9.94,9.94,9.94,722.0,BYM
+2023-10-02 12:47:00,9.94,9.94,9.94,9.94,509.0,BYM
+2023-10-02 12:41:00,9.95,9.95,9.942,9.942,715.0,BYM
+2023-10-02 12:29:00,9.944,9.944,9.944,9.944,1378.0,BYM
+2023-10-02 12:18:00,9.942,9.942,9.942,9.942,155.0,BYM
+2023-10-02 12:17:00,9.958,9.958,9.958,9.958,290.0,BYM
+2023-10-02 12:11:00,9.95,9.95,9.94,9.95,4500.0,BYM
+2023-10-02 12:04:00,9.96,9.96,9.96,9.96,1601.0,BYM
+2023-10-02 11:59:00,9.95,9.95,9.95,9.95,4000.0,BYM
+2023-10-02 11:53:00,9.955,9.955,9.955,9.955,800.0,BYM
+2023-10-02 11:50:00,9.96,9.96,9.95,9.95,2300.0,BYM
+2023-10-02 11:49:00,9.96,9.96,9.96,9.96,500.0,BYM
+2023-10-02 11:48:00,9.965,9.965,9.965,9.965,1000.0,BYM
+2023-10-02 11:47:00,9.965,9.965,9.961,9.965,879.0,BYM
+2023-10-02 11:46:00,9.965,9.965,9.965,9.965,100.0,BYM
+2023-10-02 11:40:00,9.97,9.97,9.965,9.965,3335.0,BYM
+2023-10-02 11:31:00,9.98,9.98,9.976,9.976,400.0,BYM
+2023-10-02 11:25:00,9.97,9.97,9.97,9.97,1272.0,BYM
+2023-10-02 11:24:00,9.97,9.97,9.97,9.97,300.0,BYM
+2023-10-02 11:22:00,9.97,9.97,9.97,9.97,1500.0,BYM
+2023-10-02 11:21:00,9.965,9.965,9.965,9.965,100.0,BYM
+2023-10-02 11:17:00,9.97,9.97,9.97,9.97,100.0,BYM
+2023-10-02 11:12:00,9.969,9.97,9.969,9.97,200.0,BYM
+2023-10-02 11:10:00,9.965,9.965,9.96,9.96,451.0,BYM
+2023-10-02 11:08:00,9.965,9.965,9.96,9.96,900.0,BYM
+2023-10-02 11:03:00,9.961,9.965,9.961,9.965,321.0,BYM
+2023-10-02 11:02:00,9.97,9.97,9.97,9.97,200.0,BYM
+2023-10-02 10:59:00,9.97,9.97,9.97,9.97,774.0,BYM
+2023-10-02 10:58:00,9.97,9.97,9.97,9.97,200.0,BYM
+2023-10-02 10:57:00,9.97,9.97,9.97,9.97,100.0,BYM
+2023-10-02 10:56:00,9.97,9.97,9.97,9.97,100.0,BYM
+2023-10-02 10:55:00,9.97,9.97,9.97,9.97,701.0,BYM
+2023-10-02 10:54:00,9.97,9.97,9.97,9.97,300.0,BYM
+2023-10-02 10:53:00,9.97,9.97,9.97,9.97,300.0,BYM
+2023-10-02 10:52:00,9.97,9.97,9.97,9.97,200.0,BYM
+2023-10-02 10:51:00,9.97,9.97,9.97,9.97,400.0,BYM
+2023-10-02 10:50:00,9.97,9.97,9.97,9.97,100.0,BYM
+2023-10-02 10:49:00,9.97,9.97,9.97,9.97,100.0,BYM
+2023-10-02 10:48:00,9.97,9.97,9.97,9.97,300.0,BYM
+2023-10-02 10:47:00,9.97,9.97,9.97,9.97,200.0,BYM
+2023-10-02 10:46:00,9.97,9.97,9.97,9.97,100.0,BYM
+2023-10-02 10:45:00,9.97,9.97,9.97,9.97,215.0,BYM
+2023-10-02 10:44:00,9.97,9.97,9.97,9.97,200.0,BYM
+2023-10-02 10:43:00,9.97,9.97,9.97,9.97,100.0,BYM
+2023-10-02 10:42:00,9.97,9.97,9.97,9.97,100.0,BYM
+2023-10-02 10:41:00,9.97,9.97,9.97,9.97,100.0,BYM
+2023-10-02 10:40:00,9.97,9.97,9.97,9.97,276.0,BYM
+2023-10-02 10:39:00,9.97,9.97,9.97,9.97,100.0,BYM
+2023-10-02 10:38:00,9.969,9.97,9.969,9.97,651.0,BYM
+2023-10-02 10:37:00,9.97,9.97,9.97,9.97,100.0,BYM
+2023-10-02 10:36:00,9.97,9.97,9.97,9.97,100.0,BYM
+2023-10-02 10:35:00,9.96,9.97,9.96,9.97,2200.0,BYM
+2023-10-02 10:34:00,9.97,9.97,9.97,9.97,150.0,BYM
+2023-10-02 10:33:00,9.97,9.97,9.97,9.97,100.0,BYM
+2023-10-02 10:32:00,9.97,9.97,9.97,9.97,200.0,BYM
+2023-10-02 10:31:00,9.98,9.98,9.97,9.97,200.0,BYM
+2023-10-02 10:30:00,9.98,9.98,9.98,9.98,100.0,BYM
+2023-10-02 10:29:00,9.98,9.98,9.98,9.98,102.0,BYM
+2023-10-02 10:28:00,9.98,9.98,9.98,9.98,100.0,BYM
+2023-10-02 10:27:00,9.98,9.98,9.98,9.98,200.0,BYM
+2023-10-02 10:26:00,9.98,9.98,9.98,9.98,300.0,BYM
+2023-10-02 10:25:00,9.98,9.98,9.98,9.98,115.0,BYM
+2023-10-02 10:24:00,9.97,9.98,9.97,9.98,300.0,BYM
+2023-10-02 10:23:00,9.98,9.98,9.98,9.98,200.0,BYM
+2023-10-02 10:22:00,9.98,9.98,9.98,9.98,100.0,BYM
+2023-10-02 10:21:00,9.98,9.98,9.98,9.98,100.0,BYM
+2023-10-02 10:20:00,9.98,9.98,9.98,9.98,200.0,BYM
+2023-10-02 10:19:00,9.98,9.98,9.98,9.98,200.0,BYM
+2023-10-02 10:18:00,9.98,9.98,9.98,9.98,150.0,BYM
+2023-10-02 10:17:00,9.98,9.98,9.98,9.98,100.0,BYM
+2023-10-02 10:16:00,9.98,9.98,9.98,9.98,125.0,BYM
+2023-10-02 10:15:00,9.98,9.98,9.97,9.97,420.0,BYM
+2023-10-02 10:14:00,9.98,9.98,9.98,9.98,100.0,BYM
+2023-10-02 10:13:00,9.98,9.98,9.98,9.98,200.0,BYM
+2023-10-02 10:12:00,9.98,9.98,9.98,9.98,210.0,BYM
+2023-10-02 10:11:00,9.98,9.98,9.98,9.98,100.0,BYM
+2023-10-02 10:10:00,9.93,9.98,9.93,9.98,8200.0,BYM
+2023-10-02 10:09:00,9.98,9.98,9.98,9.98,200.0,BYM
+2023-10-02 10:08:00,9.98,9.98,9.98,9.98,200.0,BYM
+2023-10-02 10:07:00,9.97,9.97,9.97,9.97,100.0,BYM
+2023-10-02 10:06:00,9.97,9.97,9.97,9.97,220.0,BYM
+2023-10-02 10:05:00,9.97,9.97,9.97,9.97,100.0,BYM
+2023-10-02 10:04:00,9.97,9.97,9.97,9.97,100.0,BYM
+2023-10-02 10:01:00,9.956,9.956,9.956,9.956,154.0,BYM
+2023-10-02 09:55:00,10.0,10.0,9.99,9.99,3100.0,BYM
+2023-10-02 09:54:00,10.01,10.01,10.01,10.01,100.0,BYM
+2023-10-02 09:52:00,10.02,10.02,10.02,10.02,100.0,BYM
+2023-10-02 09:51:00,10.02,10.02,10.02,10.02,200.0,BYM
+2023-10-02 09:50:00,10.02,10.02,10.02,10.02,100.0,BYM
+2023-10-02 09:49:00,10.02,10.02,10.02,10.02,200.0,BYM
+2023-10-02 09:48:00,10.02,10.02,10.02,10.02,110.0,BYM
+2023-10-02 09:47:00,10.02,10.02,10.02,10.02,200.0,BYM
+2023-10-02 09:46:00,10.02,10.02,10.02,10.02,100.0,BYM
+2023-10-02 09:45:00,10.02,10.02,10.02,10.02,100.0,BYM
+2023-10-02 09:44:00,10.02,10.02,10.02,10.02,200.0,BYM
+2023-10-02 09:43:00,10.02,10.02,10.02,10.02,200.0,BYM
+2023-10-02 09:42:00,10.02,10.02,10.02,10.02,900.0,BYM
+2023-10-02 09:41:00,10.03,10.03,9.93,9.949,950.0,BYM
+2023-10-02 09:40:00,9.92,9.96,9.92,9.96,1812.0,BYM
+2023-10-02 09:38:00,9.91,9.91,9.91,9.91,200.0,BYM
+2023-10-02 09:37:00,9.91,9.91,9.91,9.91,280.0,BYM
+2023-10-02 09:36:00,9.91,9.92,9.91,9.92,200.0,BYM
+2023-10-02 09:35:00,9.91,9.91,9.91,9.91,211.0,BYM
+2023-10-02 09:32:00,9.88,9.88,9.88,9.88,202.0,BYM
+2023-10-02 09:31:00,9.91,9.91,9.861,9.861,3671.0,BYM
+2023-10-02 09:30:00,9.92,9.92,9.92,9.92,6000.0,BYM
+2023-09-29 19:00:00,9.86,9.86,9.86,9.86,3874.0,BYM
+2023-09-29 18:30:00,9.86,9.86,9.86,9.86,3874.0,BYM
+2023-09-29 16:10:00,9.86,9.86,9.86,9.86,3874.0,BYM
+2023-09-29 16:00:00,9.88,9.88,9.86,9.86,7977.0,BYM
+2023-09-29 15:59:00,9.88,9.88,9.86,9.86,2733.0,BYM
+2023-09-29 15:58:00,9.88,9.88,9.88,9.88,430.0,BYM
+2023-09-29 15:57:00,9.88,9.88,9.88,9.88,230.0,BYM
+2023-09-29 15:56:00,9.88,9.88,9.88,9.88,430.0,BYM
+2023-09-29 15:55:00,9.88,9.88,9.88,9.88,432.0,BYM
+2023-09-29 15:54:00,9.88,9.88,9.88,9.88,200.0,BYM
+2023-09-29 15:53:00,9.88,9.88,9.88,9.88,200.0,BYM
+2023-09-29 15:52:00,9.88,9.88,9.88,9.88,230.0,BYM
+2023-09-29 15:51:00,9.88,9.88,9.88,9.88,200.0,BYM
+2023-09-29 15:50:00,9.88,9.88,9.88,9.88,300.0,BYM
+2023-09-29 15:48:00,9.88,9.88,9.875,9.88,805.0,BYM
+2023-09-29 15:47:00,9.875,9.875,9.875,9.875,102.0,BYM
+2023-09-29 15:46:00,9.875,9.88,9.875,9.875,408.0,BYM
+2023-09-29 15:43:00,9.87,9.87,9.87,9.87,100.0,BYM
+2023-09-29 15:40:00,9.88,9.882,9.87,9.87,1904.0,BYM
+2023-09-29 15:39:00,9.89,9.89,9.89,9.89,142.0,BYM
+2023-09-29 15:37:00,9.89,9.89,9.89,9.89,504.0,BYM
+2023-09-29 15:36:00,9.89,9.89,9.89,9.89,108.0,BYM
+2023-09-29 15:35:00,9.89,9.89,9.885,9.885,200.0,BYM
+2023-09-29 15:33:00,9.885,9.885,9.885,9.885,100.0,BYM
+2023-09-29 15:32:00,9.885,9.885,9.885,9.885,100.0,BYM
+2023-09-29 15:31:00,9.89,9.89,9.89,9.89,122.0,BYM
+2023-09-29 15:29:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-29 15:28:00,9.885,9.89,9.885,9.89,310.0,BYM
+2023-09-29 15:27:00,9.89,9.89,9.89,9.89,208.0,BYM
+2023-09-29 15:25:00,9.89,9.89,9.885,9.885,200.0,BYM
+2023-09-29 15:20:00,9.885,9.885,9.885,9.885,100.0,BYM
+2023-09-29 15:19:00,9.89,9.89,9.88,9.88,3526.0,BYM
+2023-09-29 15:17:00,9.89,9.89,9.89,9.89,108.0,BYM
+2023-09-29 15:14:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-29 15:12:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-29 15:11:00,9.89,9.89,9.89,9.89,107.0,BYM
+2023-09-29 15:10:00,9.89,9.89,9.89,9.89,400.0,BYM
+2023-09-29 15:09:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-29 15:08:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-29 14:57:00,9.88,9.881,9.88,9.88,1760.0,BYM
+2023-09-29 14:56:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-29 14:55:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-29 14:53:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-29 14:50:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-29 14:49:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-29 14:48:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-29 14:46:00,9.89,9.89,9.89,9.89,216.0,BYM
+2023-09-29 14:44:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-29 14:42:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-29 14:39:00,9.889,9.89,9.889,9.89,504.0,BYM
+2023-09-29 14:37:00,9.885,9.885,9.885,9.885,100.0,BYM
+2023-09-29 14:30:00,9.885,9.885,9.885,9.885,100.0,BYM
+2023-09-29 14:28:00,9.885,9.885,9.885,9.885,100.0,BYM
+2023-09-29 14:26:00,9.885,9.885,9.885,9.885,150.0,BYM
+2023-09-29 14:25:00,9.89,9.89,9.89,9.89,139.0,BYM
+2023-09-29 14:23:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-29 14:17:00,9.886,9.886,9.886,9.886,1012.0,BYM
+2023-09-29 14:16:00,9.889,9.889,9.889,9.889,1600.0,BYM
+2023-09-29 14:12:00,9.895,9.895,9.89,9.89,1478.0,BYM
+2023-09-29 14:11:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-29 14:09:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-29 14:08:00,9.895,9.895,9.895,9.895,100.0,BYM
+2023-09-29 14:06:00,9.9,9.9,9.9,9.9,707.0,BYM
+2023-09-29 14:04:00,9.9,9.9,9.895,9.895,400.0,BYM
+2023-09-29 14:02:00,9.895,9.895,9.895,9.895,100.0,BYM
+2023-09-29 14:00:00,9.895,9.895,9.895,9.895,100.0,BYM
+2023-09-29 13:58:00,9.895,9.895,9.895,9.895,119.0,BYM
+2023-09-29 13:57:00,9.895,9.895,9.895,9.895,100.0,BYM
+2023-09-29 13:56:00,9.895,9.895,9.895,9.895,100.0,BYM
+2023-09-29 13:54:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-29 13:49:00,9.89,9.895,9.89,9.895,355.0,BYM
+2023-09-29 13:48:00,9.893,9.893,9.893,9.893,155.0,BYM
+2023-09-29 13:46:00,9.9,9.9,9.89,9.9,5113.0,BYM
+2023-09-29 13:44:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-29 13:43:00,9.9,9.9,9.895,9.895,316.0,BYM
+2023-09-29 13:42:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-29 13:40:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-29 13:38:00,9.895,9.895,9.895,9.895,100.0,BYM
+2023-09-29 13:36:00,9.9,9.9,9.893,9.893,1299.0,BYM
+2023-09-29 13:34:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-29 13:33:00,9.9,9.9,9.9,9.9,146.0,BYM
+2023-09-29 13:32:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-29 13:30:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-29 13:28:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-29 13:26:00,9.9,9.9,9.9,9.9,200.0,BYM
+2023-09-29 13:24:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-29 13:22:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-29 13:20:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-29 13:19:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-29 13:18:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-29 13:16:00,9.895,9.9,9.895,9.895,2563.0,BYM
+2023-09-29 13:14:00,9.891,9.9,9.89,9.9,483.0,BYM
+2023-09-29 13:12:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-29 13:10:00,9.895,9.895,9.895,9.895,200.0,BYM
+2023-09-29 13:08:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-29 13:06:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-29 13:04:00,9.9,9.9,9.89,9.9,300.0,BYM
+2023-09-29 13:02:00,9.9,9.91,9.9,9.91,200.0,BYM
+2023-09-29 13:01:00,9.9,9.9,9.89,9.89,800.0,BYM
+2023-09-29 13:00:00,9.91,9.91,9.91,9.91,116.0,BYM
+2023-09-29 12:59:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-29 12:56:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-29 12:53:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-29 12:51:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-29 12:49:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-29 12:47:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-29 12:46:00,9.9,9.9,9.9,9.9,200.0,BYM
+2023-09-29 12:45:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-29 12:41:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-29 12:39:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-29 12:33:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-29 12:31:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-29 12:30:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-29 12:28:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-29 12:18:00,9.9,9.91,9.89,9.91,3385.0,BYM
+2023-09-29 12:16:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 12:13:00,9.92,9.92,9.92,9.92,200.0,BYM
+2023-09-29 12:12:00,9.92,9.92,9.9,9.9,1100.0,BYM
+2023-09-29 12:11:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 12:09:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 12:07:00,9.92,9.92,9.92,9.92,200.0,BYM
+2023-09-29 12:05:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 12:03:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 12:02:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 12:01:00,9.92,9.92,9.92,9.92,155.0,BYM
+2023-09-29 12:00:00,9.92,9.92,9.91,9.91,200.0,BYM
+2023-09-29 11:58:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-29 11:54:00,9.907,9.907,9.908,9.908,1640.0,BYM
+2023-09-29 11:52:00,9.91,9.91,9.9,9.9,1041.0,BYM
+2023-09-29 11:51:00,9.92,9.92,9.92,9.92,200.0,BYM
+2023-09-29 11:49:00,9.92,9.92,9.92,9.92,300.0,BYM
+2023-09-29 11:48:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 11:46:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 11:45:00,9.92,9.92,9.92,9.92,200.0,BYM
+2023-09-29 11:44:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 11:42:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 11:40:00,9.91,9.91,9.91,9.91,200.0,BYM
+2023-09-29 11:39:00,9.92,9.92,9.91,9.91,1105.0,BYM
+2023-09-29 11:37:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 11:36:00,9.91,9.91,9.91,9.91,300.0,BYM
+2023-09-29 11:35:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 11:34:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 11:32:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 11:28:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 11:27:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 11:26:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 11:25:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 11:23:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 11:21:00,9.92,9.92,9.92,9.92,200.0,BYM
+2023-09-29 11:20:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 11:18:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 11:16:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 11:15:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 11:11:00,9.91,9.92,9.91,9.92,600.0,BYM
+2023-09-29 11:10:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 11:08:00,9.92,9.92,9.92,9.92,400.0,BYM
+2023-09-29 11:07:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 11:05:00,9.91,9.92,9.91,9.92,203.0,BYM
+2023-09-29 11:03:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 11:02:00,9.92,9.92,9.92,9.92,117.0,BYM
+2023-09-29 11:00:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 10:57:00,9.93,9.93,9.93,9.93,100.0,BYM
+2023-09-29 10:56:00,9.915,9.93,9.915,9.93,200.0,BYM
+2023-09-29 10:54:00,9.915,9.93,9.915,9.93,500.0,BYM
+2023-09-29 10:52:00,9.93,9.93,9.93,9.93,100.0,BYM
+2023-09-29 10:50:00,9.93,9.93,9.93,9.93,117.0,BYM
+2023-09-29 10:49:00,9.93,9.93,9.93,9.93,100.0,BYM
+2023-09-29 10:47:00,9.93,9.93,9.93,9.93,100.0,BYM
+2023-09-29 10:45:00,9.93,9.93,9.93,9.93,100.0,BYM
+2023-09-29 10:44:00,9.93,9.93,9.93,9.93,100.0,BYM
+2023-09-29 10:42:00,9.93,9.93,9.93,9.93,100.0,BYM
+2023-09-29 10:41:00,9.93,9.93,9.93,9.93,100.0,BYM
+2023-09-29 10:39:00,9.93,9.93,9.93,9.93,100.0,BYM
+2023-09-29 10:37:00,9.93,9.93,9.93,9.93,100.0,BYM
+2023-09-29 10:36:00,9.93,9.93,9.93,9.93,100.0,BYM
+2023-09-29 10:34:00,9.93,9.93,9.93,9.93,100.0,BYM
+2023-09-29 10:33:00,9.93,9.93,9.93,9.93,100.0,BYM
+2023-09-29 10:26:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-29 10:22:00,9.92,9.92,9.92,9.92,1400.0,BYM
+2023-09-29 10:21:00,9.95,9.95,9.92,9.92,900.0,BYM
+2023-09-29 10:20:00,9.95,9.95,9.95,9.95,100.0,BYM
+2023-09-29 10:19:00,9.95,9.95,9.95,9.95,100.0,BYM
+2023-09-29 10:17:00,9.95,9.95,9.95,9.95,200.0,BYM
+2023-09-29 10:16:00,9.95,9.95,9.95,9.95,100.0,BYM
+2023-09-29 10:14:00,9.95,9.95,9.95,9.95,100.0,BYM
+2023-09-29 10:12:00,9.95,9.95,9.95,9.95,200.0,BYM
+2023-09-29 10:11:00,9.95,9.95,9.95,9.95,100.0,BYM
+2023-09-29 10:10:00,9.95,9.95,9.95,9.95,100.0,BYM
+2023-09-29 10:09:00,9.95,9.95,9.95,9.95,200.0,BYM
+2023-09-29 10:06:00,9.95,9.95,9.924,9.95,683.0,BYM
+2023-09-29 10:05:00,9.95,9.95,9.95,9.95,100.0,BYM
+2023-09-29 10:04:00,9.95,9.95,9.95,9.95,100.0,BYM
+2023-09-29 10:03:00,9.95,9.95,9.923,9.923,389.0,BYM
+2023-09-29 10:00:00,9.94,9.94,9.94,9.94,100.0,BYM
+2023-09-29 09:58:00,9.94,9.94,9.94,9.94,200.0,BYM
+2023-09-29 09:56:00,9.94,9.94,9.94,9.94,100.0,BYM
+2023-09-29 09:55:00,9.92,9.94,9.9,9.94,6448.0,BYM
+2023-09-29 09:54:00,9.94,9.94,9.94,9.94,552.0,BYM
+2023-09-29 09:53:00,9.94,9.94,9.94,9.94,100.0,BYM
+2023-09-29 09:52:00,9.97,9.97,9.96,9.96,300.0,BYM
+2023-09-29 09:51:00,9.94,9.97,9.94,9.97,2930.0,BYM
+2023-09-29 09:50:00,9.98,9.98,9.98,9.98,100.0,BYM
+2023-09-29 09:49:00,9.97,9.97,9.97,9.97,100.0,BYM
+2023-09-29 09:47:00,9.97,9.97,9.97,9.97,100.0,BYM
+2023-09-29 09:46:00,9.97,9.97,9.97,9.97,100.0,BYM
+2023-09-29 09:44:00,9.97,9.97,9.97,9.97,100.0,BYM
+2023-09-29 09:43:00,9.92,9.98,9.92,9.98,301.0,BYM
+2023-09-29 09:42:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 09:41:00,9.93,9.93,9.93,9.93,100.0,BYM
+2023-09-29 09:39:00,9.93,9.93,9.93,9.93,100.0,BYM
+2023-09-29 09:38:00,9.93,9.93,9.93,9.93,100.0,BYM
+2023-09-29 09:37:00,9.93,9.93,9.93,9.93,101.0,BYM
+2023-09-29 09:35:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-29 09:30:00,9.9,9.9,9.9,9.9,6664.0,BYM
+2023-09-28 19:00:00,9.84,9.84,9.84,9.84,133.0,BYM
+2023-09-28 18:30:00,9.84,9.84,9.84,9.84,133.0,BYM
+2023-09-28 16:10:00,9.84,9.84,9.84,9.84,133.0,BYM
+2023-09-28 16:00:00,9.84,9.84,9.83,9.84,520.0,BYM
+2023-09-28 15:59:00,9.85,9.85,9.82,9.84,1036.0,BYM
+2023-09-28 15:58:00,9.85,9.85,9.827,9.827,506.0,BYM
+2023-09-28 15:57:00,9.85,9.85,9.85,9.85,494.0,BYM
+2023-09-28 15:56:00,9.85,9.85,9.85,9.85,370.0,BYM
+2023-09-28 15:55:00,9.85,9.85,9.85,9.85,306.0,BYM
+2023-09-28 15:54:00,9.85,9.85,9.85,9.85,300.0,BYM
+2023-09-28 15:53:00,9.85,9.85,9.85,9.85,300.0,BYM
+2023-09-28 15:52:00,9.85,9.85,9.85,9.85,306.0,BYM
+2023-09-28 15:44:00,9.84,9.84,9.83,9.83,1643.0,BYM
+2023-09-28 15:43:00,9.84,9.85,9.84,9.85,200.0,BYM
+2023-09-28 15:42:00,9.85,9.85,9.85,9.85,100.0,BYM
+2023-09-28 15:41:00,9.841,9.85,9.841,9.85,200.0,BYM
+2023-09-28 15:40:00,9.85,9.85,9.85,9.85,208.0,BYM
+2023-09-28 15:39:00,9.85,9.85,9.85,9.85,100.0,BYM
+2023-09-28 15:38:00,9.85,9.85,9.85,9.85,101.0,BYM
+2023-09-28 15:37:00,9.85,9.85,9.85,9.85,200.0,BYM
+2023-09-28 15:33:00,9.84,9.84,9.84,9.84,548.0,BYM
+2023-09-28 15:32:00,9.86,9.86,9.86,9.86,108.0,BYM
+2023-09-28 15:28:00,9.84,9.84,9.84,9.84,460.0,BYM
+2023-09-28 15:26:00,9.842,9.842,9.842,9.842,460.0,BYM
+2023-09-28 15:22:00,9.86,9.86,9.83,9.83,5796.0,BYM
+2023-09-28 15:21:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 15:20:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 15:19:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 15:18:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 15:17:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 15:16:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 15:15:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 15:14:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 15:09:00,9.832,9.832,9.832,9.832,186.0,BYM
+2023-09-28 15:03:00,9.855,9.86,9.82,9.82,9958.0,BYM
+2023-09-28 15:02:00,9.86,9.86,9.86,9.86,200.0,BYM
+2023-09-28 15:01:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 15:00:00,9.85,9.86,9.85,9.86,323.0,BYM
+2023-09-28 14:59:00,9.86,9.87,9.86,9.87,321.0,BYM
+2023-09-28 14:58:00,9.87,9.87,9.87,9.87,100.0,BYM
+2023-09-28 14:57:00,9.87,9.87,9.87,9.87,100.0,BYM
+2023-09-28 14:56:00,9.87,9.87,9.85,9.87,300.0,BYM
+2023-09-28 14:54:00,9.87,9.87,9.87,9.87,100.0,BYM
+2023-09-28 14:53:00,9.87,9.87,9.87,9.87,100.0,BYM
+2023-09-28 14:52:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 14:51:00,9.86,9.86,9.86,9.86,200.0,BYM
+2023-09-28 14:50:00,9.86,9.86,9.855,9.86,1100.0,BYM
+2023-09-28 14:49:00,9.87,9.87,9.86,9.86,911.0,BYM
+2023-09-28 14:48:00,9.87,9.87,9.87,9.87,100.0,BYM
+2023-09-28 14:47:00,9.87,9.87,9.87,9.87,100.0,BYM
+2023-09-28 14:46:00,9.87,9.87,9.87,9.87,100.0,BYM
+2023-09-28 14:45:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 14:43:00,9.86,9.86,9.86,9.86,300.0,BYM
+2023-09-28 14:42:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 14:41:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 14:39:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 14:38:00,9.86,9.86,9.86,9.86,212.0,BYM
+2023-09-28 14:36:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 14:35:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 14:34:00,9.86,9.86,9.86,9.86,800.0,BYM
+2023-09-28 14:33:00,9.855,9.855,9.855,9.855,100.0,BYM
+2023-09-28 14:32:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 14:27:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 14:26:00,9.86,9.86,9.86,9.86,200.0,BYM
+2023-09-28 14:25:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 14:24:00,9.86,9.86,9.86,9.86,113.0,BYM
+2023-09-28 14:23:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 14:22:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 14:21:00,9.86,9.86,9.86,9.86,140.0,BYM
+2023-09-28 14:20:00,9.86,9.86,9.86,9.86,238.0,BYM
+2023-09-28 14:19:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 14:18:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 14:17:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 14:15:00,9.86,9.86,9.86,9.86,112.0,BYM
+2023-09-28 14:14:00,9.86,9.86,9.86,9.86,200.0,BYM
+2023-09-28 14:13:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 14:12:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 14:11:00,9.86,9.86,9.86,9.86,106.0,BYM
+2023-09-28 14:10:00,9.86,9.86,9.86,9.86,129.0,BYM
+2023-09-28 14:09:00,9.855,9.855,9.855,9.855,100.0,BYM
+2023-09-28 14:08:00,9.855,9.855,9.855,9.855,100.0,BYM
+2023-09-28 14:07:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 14:05:00,9.86,9.86,9.855,9.855,200.0,BYM
+2023-09-28 14:03:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 14:01:00,9.86,9.86,9.86,9.86,200.0,BYM
+2023-09-28 14:00:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 13:59:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 13:58:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 13:56:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 13:55:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 13:47:00,9.855,9.855,9.855,9.855,600.0,BYM
+2023-09-28 13:45:00,9.85,9.85,9.85,9.85,1169.0,BYM
+2023-09-28 13:44:00,9.859,9.859,9.851,9.851,1525.0,BYM
+2023-09-28 13:34:00,9.85,9.856,9.85,9.856,500.0,BYM
+2023-09-28 13:33:00,9.855,9.855,9.85,9.85,1071.0,BYM
+2023-09-28 13:32:00,9.86,9.86,9.86,9.86,100.0,BYM
+2023-09-28 13:31:00,9.855,9.855,9.855,9.855,100.0,BYM
+2023-09-28 13:29:00,9.86,9.86,9.86,9.86,124.0,BYM
+2023-09-28 13:28:00,9.86,9.86,9.85,9.85,262.0,BYM
+2023-09-28 13:27:00,9.87,9.87,9.87,9.87,100.0,BYM
+2023-09-28 13:26:00,9.87,9.87,9.87,9.87,100.0,BYM
+2023-09-28 13:25:00,9.87,9.87,9.87,9.87,100.0,BYM
+2023-09-28 13:23:00,9.87,9.87,9.87,9.87,100.0,BYM
+2023-09-28 13:14:00,9.88,9.88,9.85,9.85,3963.0,BYM
+2023-09-28 13:09:00,9.89,9.89,9.88,9.88,1100.0,BYM
+2023-09-28 13:07:00,9.89,9.89,9.88,9.88,200.0,BYM
+2023-09-28 13:06:00,9.89,9.89,9.88,9.88,290.0,BYM
+2023-09-28 13:05:00,9.89,9.89,9.89,9.89,397.0,BYM
+2023-09-28 13:04:00,9.89,9.89,9.89,9.89,112.0,BYM
+2023-09-28 13:02:00,9.88,9.88,9.88,9.88,100.0,BYM
+2023-09-28 13:01:00,9.89,9.89,9.89,9.89,108.0,BYM
+2023-09-28 12:56:00,9.87,9.87,9.87,9.87,100.0,BYM
+2023-09-28 12:53:00,9.871,9.871,9.871,9.871,100.0,BYM
+2023-09-28 12:51:00,9.88,9.88,9.88,9.88,400.0,BYM
+2023-09-28 12:50:00,9.89,9.89,9.89,9.89,1460.0,BYM
+2023-09-28 12:48:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 12:47:00,9.9,9.9,9.9,9.9,1130.0,BYM
+2023-09-28 12:46:00,9.91,9.91,9.9,9.9,2500.0,BYM
+2023-09-28 12:45:00,9.92,9.92,9.92,9.92,106.0,BYM
+2023-09-28 12:44:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:43:00,9.92,9.92,9.91,9.91,300.0,BYM
+2023-09-28 12:42:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:41:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:39:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:38:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:37:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:36:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:35:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:33:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:29:00,9.92,9.92,9.9,9.9,3500.0,BYM
+2023-09-28 12:28:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:26:00,9.92,9.92,9.92,9.92,200.0,BYM
+2023-09-28 12:25:00,9.903,9.92,9.903,9.92,2100.0,BYM
+2023-09-28 12:24:00,9.92,9.92,9.92,9.92,200.0,BYM
+2023-09-28 12:23:00,9.92,9.92,9.92,9.92,300.0,BYM
+2023-09-28 12:22:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:21:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:19:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:18:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:17:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:16:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:15:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:14:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:13:00,9.91,9.92,9.9,9.92,500.0,BYM
+2023-09-28 12:12:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:11:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:10:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:09:00,9.92,9.92,9.92,9.92,200.0,BYM
+2023-09-28 12:08:00,9.92,9.92,9.92,9.92,300.0,BYM
+2023-09-28 12:07:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:06:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:04:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:03:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:02:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:01:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 12:00:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 11:59:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 11:58:00,9.92,9.92,9.9,9.9,404.0,BYM
+2023-09-28 11:57:00,9.92,9.92,9.92,9.92,400.0,BYM
+2023-09-28 11:55:00,9.92,9.92,9.92,9.92,200.0,BYM
+2023-09-28 11:54:00,9.919,9.92,9.919,9.92,200.0,BYM
+2023-09-28 11:53:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 11:52:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 11:51:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 11:50:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-28 11:49:00,9.89,9.91,9.89,9.91,2247.0,BYM
+2023-09-28 11:48:00,9.89,9.89,9.89,9.89,112.0,BYM
+2023-09-28 11:47:00,9.89,9.89,9.89,9.89,200.0,BYM
+2023-09-28 11:46:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 11:45:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 11:44:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 11:43:00,9.89,9.89,9.89,9.89,988.0,BYM
+2023-09-28 11:42:00,9.89,9.89,9.885,9.885,1250.0,BYM
+2023-09-28 11:41:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 11:40:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 11:39:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 11:38:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 11:37:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 11:36:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 11:35:00,9.89,9.89,9.89,9.89,200.0,BYM
+2023-09-28 11:34:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 11:33:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 11:31:00,9.881,9.89,9.881,9.89,809.0,BYM
+2023-09-28 11:30:00,9.89,9.89,9.89,9.89,400.0,BYM
+2023-09-28 11:23:00,9.9,9.9,9.89,9.89,206.0,BYM
+2023-09-28 11:21:00,9.9,9.9,9.9,9.9,419.0,BYM
+2023-09-28 11:20:00,9.89,9.9,9.88,9.9,4575.0,BYM
+2023-09-28 11:19:00,9.9,9.9,9.9,9.9,300.0,BYM
+2023-09-28 11:18:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-28 11:17:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-28 11:16:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-28 11:15:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-28 11:13:00,9.89,9.9,9.89,9.9,1100.0,BYM
+2023-09-28 11:12:00,9.9,9.9,9.9,9.9,400.0,BYM
+2023-09-28 11:11:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-28 11:10:00,9.882,9.9,9.882,9.9,304.0,BYM
+2023-09-28 11:09:00,9.885,9.91,9.885,9.91,507.0,BYM
+2023-09-28 11:08:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-28 11:07:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-28 11:06:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-28 11:05:00,9.91,9.91,9.91,9.91,200.0,BYM
+2023-09-28 11:04:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-28 11:03:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-28 11:02:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-28 11:01:00,9.89,9.91,9.89,9.91,400.0,BYM
+2023-09-28 11:00:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-28 10:59:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-28 10:58:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-28 10:57:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-28 10:56:00,9.89,9.895,9.89,9.895,2346.0,BYM
+2023-09-28 10:55:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 10:54:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 10:53:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 10:52:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 10:51:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 10:50:00,9.89,9.89,9.87,9.87,200.0,BYM
+2023-09-28 10:49:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 10:48:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 10:47:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 10:46:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 10:45:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 10:44:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 10:43:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-28 10:33:00,9.91,9.91,9.89,9.89,1711.0,BYM
+2023-09-28 10:32:00,9.892,9.9,9.892,9.9,302.0,BYM
+2023-09-28 10:31:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-28 10:30:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-28 10:29:00,9.91,9.91,9.91,9.91,100.0,BYM
+2023-09-28 10:28:00,9.9,9.9,9.89,9.9,1000.0,BYM
+2023-09-28 10:27:00,9.895,9.9,9.89,9.9,1777.0,BYM
+2023-09-28 10:19:00,9.89,9.89,9.89,9.89,1625.0,BYM
+2023-09-28 10:18:00,9.9,9.9,9.89,9.89,522.0,BYM
+2023-09-28 10:17:00,9.9,9.9,9.9,9.9,100.0,BYM
+2023-09-28 10:15:00,9.9,9.9,9.9,9.9,500.0,BYM
+2023-09-28 10:14:00,9.9,9.9,9.9,9.9,200.0,BYM
+2023-09-28 10:13:00,9.89,9.892,9.88,9.88,600.0,BYM
+2023-09-28 10:10:00,9.89,9.89,9.89,9.89,198.0,BYM
+2023-09-28 10:09:00,9.87,9.89,9.87,9.89,2000.0,BYM
+2023-09-28 10:01:00,9.84,9.84,9.84,9.84,147.0,BYM
+2023-09-28 09:56:00,9.845,9.845,9.845,9.845,173.0,BYM
+2023-09-28 09:55:00,9.841,9.841,9.841,9.841,5081.0,BYM
+2023-09-28 09:41:00,9.84,9.84,9.84,9.84,117.0,BYM
+2023-09-28 09:39:00,9.85,9.85,9.84,9.84,744.0,BYM
+2023-09-28 09:35:00,9.87,9.87,9.84,9.84,2001.0,BYM
+2023-09-28 09:31:00,9.86,9.88,9.86,9.88,200.0,BYM
+2023-09-28 09:30:00,9.84,9.84,9.84,9.84,3545.0,BYM
+2023-09-27 19:00:00,9.87,9.87,9.87,9.87,100.0,BYM
+2023-09-27 18:30:00,9.87,9.87,9.87,9.87,100.0,BYM
+2023-09-27 16:10:00,9.87,9.87,9.87,9.87,100.0,BYM
+2023-09-27 16:00:00,9.87,9.875,9.86,9.87,356.0,BYM
+2023-09-27 15:59:00,9.875,9.875,9.87,9.87,956.0,BYM
+2023-09-27 15:58:00,9.881,9.881,9.87,9.875,1364.0,BYM
+2023-09-27 15:56:00,9.885,9.885,9.885,9.885,173.0,BYM
+2023-09-27 15:55:00,9.885,9.885,9.885,9.885,155.0,BYM
+2023-09-27 15:53:00,9.885,9.885,9.885,9.885,3074.0,BYM
+2023-09-27 15:45:00,9.885,9.885,9.885,9.885,144.0,BYM
+2023-09-27 15:39:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-27 15:19:00,9.883,9.883,9.883,9.883,727.0,BYM
+2023-09-27 15:17:00,9.89,9.89,9.89,9.89,104.0,BYM
+2023-09-27 15:15:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-27 15:14:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-27 15:01:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-27 14:59:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-27 14:57:00,9.89,9.89,9.89,9.89,500.0,BYM
+2023-09-27 14:55:00,9.894,9.894,9.894,9.894,446.0,BYM
+2023-09-27 14:42:00,9.91,9.91,9.91,9.91,1000.0,BYM
+2023-09-27 14:40:00,9.89,9.89,9.89,9.89,100.0,BYM
+2023-09-27 14:39:00,9.907,9.907,9.89,9.89,321.0,BYM
+2023-09-27 14:37:00,9.9,9.9,9.89,9.89,4595.0,BYM
+2023-09-27 14:36:00,9.9,9.905,9.9,9.9,2500.0,BYM
+2023-09-27 14:35:00,9.91,9.91,9.91,9.91,148.0,BYM
+2023-09-27 14:33:00,9.905,9.905,9.905,9.905,1401.0,BYM
+2023-09-27 14:31:00,9.91,9.91,9.91,9.91,1746.0,BYM
+2023-09-27 14:04:00,9.901,9.905,9.9,9.9,2300.0,BYM
+2023-09-27 14:00:00,9.9,9.9,9.9,9.9,1000.0,BYM
+2023-09-27 13:57:00,9.905,9.905,9.905,9.905,100.0,BYM
+2023-09-27 13:53:00,9.904,9.905,9.904,9.905,1000.0,BYM
+2023-09-27 13:51:00,9.9,9.9,9.9,9.9,769.0,BYM
+2023-09-27 13:47:00,9.894,9.894,9.894,9.894,3102.0,BYM
+2023-09-27 13:30:00,9.9,9.9,9.895,9.895,2570.0,BYM
+2023-09-27 13:14:00,9.9,9.9,9.9,9.9,953.0,BYM
+2023-09-27 13:04:00,9.905,9.91,9.905,9.906,1199.0,BYM
+2023-09-27 13:02:00,9.91,9.91,9.91,9.91,104.0,BYM
+2023-09-27 12:57:00,9.9,9.91,9.9,9.91,1700.0,BYM
+2023-09-27 12:25:00,9.917,9.917,9.917,9.917,100.0,BYM
+2023-09-27 12:22:00,9.9,9.9,9.9,9.9,650.0,BYM
+2023-09-27 12:14:00,9.91,9.91,9.908,9.908,200.0,BYM
+2023-09-27 11:57:00,9.92,9.92,9.92,9.92,100.0,BYM
+2023-09-27 11:53:00,9.92,9.92,9.92,9.92,156.0,BYM
+2023-09-27 11:52:00,9.93,9.93,9.92,9.92,1112.0,BYM
+2023-09-27 11:28:00,9.93,9.935,9.93,9.935,200.0,BYM
+2023-09-27 11:27:00,9.95,9.95,9.93,9.931,2300.0,BYM
+2023-09-27 11:26:00,9.94,9.94,9.94,9.94,125.0,BYM
+2023-09-27 11:20:00,9.93,9.93,9.93,9.93,100.0,BYM
+2023-09-27 11:17:00,9.94,9.941,9.94,9.941,2096.0,BYM
+2023-09-27 11:11:00,9.942,9.942,9.942,9.942,678.0,BYM
+2023-09-27 11:02:00,9.93,9.932,9.93,9.932,1122.0,BYM
+2023-09-27 11:01:00,9.932,9.932,9.932,9.932,100.0,BYM
+2023-09-27 10:57:00,9.93,9.945,9.93,9.945,769.0,BYM
+2023-09-27 10:26:00,9.94,9.96,9.94,9.96,200.0,BYM
+2023-09-27 10:24:00,9.94,9.95,9.94,9.95,200.0,BYM
+2023-09-27 10:23:00,9.96,9.96,9.96,9.96,306.0,BYM
+2023-09-27 10:22:00,9.94,9.94,9.94,9.94,100.0,BYM
+2023-09-27 10:19:00,9.95,9.96,9.92,9.96,6901.0,BYM
+2023-09-27 10:18:00,9.97,9.97,9.97,9.97,302.0,BYM
+2023-09-27 10:17:00,9.97,9.97,9.97,9.97,200.0,BYM
+2023-09-27 10:16:00,9.97,9.97,9.97,9.97,100.0,BYM
+2023-09-27 10:14:00,9.97,9.97,9.97,9.97,200.0,BYM
+2023-09-27 10:13:00,9.968,9.968,9.968,9.968,100.0,BYM
+2023-09-27 10:12:00,9.97,9.97,9.97,9.97,100.0,BYM
+2023-09-27 10:09:00,9.98,9.98,9.98,9.98,747.0,BYM
+2023-09-27 10:07:00,9.98,9.98,9.98,9.98,821.0,BYM
+2023-09-27 10:06:00,9.98,9.98,9.98,9.98,774.0,BYM
+2023-09-27 10:02:00,9.98,9.98,9.98,9.98,422.0,BYM
+2023-09-27 09:55:00,9.98,9.98,9.98,9.98,300.0,BYM
+2023-09-27 09:54:00,9.975,9.98,9.975,9.98,400.0,BYM
+2023-09-27 09:53:00,9.975,9.975,9.975,9.975,139.0,BYM
+2023-09-27 09:52:00,9.98,9.98,9.98,9.98,100.0,BYM
+2023-09-27 09:48:00,9.98,9.98,9.98,9.98,100.0,BYM
+2023-09-27 09:41:00,9.98,9.98,9.98,9.98,260.0,BYM
+2023-09-27 09:40:00,9.981,9.981,9.981,9.981,200.0,BYM
+2023-09-27 09:39:00,9.985,9.985,9.985,9.985,200.0,BYM
+2023-09-27 09:38:00,9.99,9.99,9.98,9.98,758.0,BYM
+2023-09-27 09:37:00,9.975,9.975,9.975,9.975,200.0,BYM
+2023-09-27 09:36:00,9.99,9.99,9.99,9.99,100.0,BYM
+2023-09-27 09:35:00,10.0,10.0,10.0,10.0,200.0,BYM
+2023-09-27 09:34:00,10.0,10.0,9.991,10.0,400.0,BYM
+2023-09-27 09:33:00,9.98,9.98,9.98,9.98,317.0,BYM
+2023-09-27 09:30:00,9.97,9.97,9.97,9.97,2646.0,BYM
+2023-09-27 09:24:00,9.98,9.98,9.97,9.97,200.0,BYM
+2023-09-27 09:21:00,9.98,9.98,9.98,9.98,100.0,BYM
+2023-09-26 19:00:00,9.97,9.97,9.97,9.97,311.0,BYM
+2023-09-26 18:30:00,9.97,9.97,9.97,9.97,311.0,BYM
+2023-09-26 16:10:00,9.97,9.97,9.97,9.97,311.0,BYM
+2023-09-26 16:00:00,9.975,9.98,9.97,9.97,822.0,BYM
+2023-09-26 15:59:00,9.975,9.975,9.975,9.975,240.0,BYM
+2023-09-26 15:58:00,9.98,9.98,9.98,9.98,318.0,BYM
+2023-09-26 15:55:00,9.979,9.98,9.979,9.98,437.0,BYM
+2023-09-26 15:52:00,9.98,9.98,9.98,9.98,862.0,BYM
+2023-09-26 15:42:00,9.979,9.979,9.979,9.979,118.0,BYM
+2023-09-26 15:41:00,9.98,9.98,9.98,9.98,2069.0,BYM
+2023-09-26 15:36:00,9.985,9.985,9.98,9.98,200.0,BYM
+2023-09-26 15:32:00,9.99,9.99,9.99,9.99,118.0,BYM
+2023-09-26 15:27:00,9.985,9.985,9.985,9.985,100.0,BYM
+2023-09-26 15:24:00,9.981,9.981,9.981,9.981,100.0,BYM
+2023-09-26 15:22:00,9.985,9.985,9.985,9.985,100.0,BYM
+2023-09-26 15:21:00,9.995,9.995,9.985,9.99,8973.0,BYM
+2023-09-26 15:20:00,9.995,10.0,9.995,10.0,636.0,BYM
+2023-09-26 15:18:00,9.991,10.0,9.991,9.991,378.0,BYM
+2023-09-26 15:11:00,9.991,10.0,9.991,9.991,2708.0,BYM
+2023-09-26 14:58:00,9.991,9.991,9.991,9.991,100.0,BYM
+2023-09-26 14:54:00,10.0,10.0,10.0,10.0,100.0,BYM
+2023-09-26 14:53:00,10.0,10.0,10.0,10.0,100.0,BYM
+2023-09-26 14:51:00,9.991,9.991,9.991,9.991,200.0,BYM
+2023-09-26 14:46:00,9.995,9.995,9.995,9.995,100.0,BYM
+2023-09-26 14:40:00,10.0,10.0,10.0,10.0,154.0,BYM
+2023-09-26 14:39:00,9.995,9.995,9.995,9.995,100.0,BYM
+2023-09-26 14:34:00,9.997,10.0,9.995,10.0,2500.0,BYM
+2023-09-26 14:33:00,10.0,10.0,9.99,9.99,200.0,BYM
+2023-09-26 14:30:00,9.995,10.0,9.995,10.0,3126.0,BYM
+2023-09-26 14:27:00,9.995,9.995,9.995,9.995,100.0,BYM
+2023-09-26 14:24:00,9.996,9.996,9.996,9.996,400.0,BYM
+2023-09-26 14:19:00,9.99,9.995,9.99,9.995,1505.0,BYM
+2023-09-26 14:17:00,9.995,9.995,9.995,9.995,1800.0,BYM
+2023-09-26 14:15:00,9.99,9.99,9.99,9.99,100.0,BYM
+2023-09-26 14:10:00,10.0,10.0,9.99,9.99,1032.0,BYM
+2023-09-26 14:08:00,9.99,9.995,9.99,9.995,787.0,BYM
+2023-09-26 14:06:00,10.0,10.0,10.0,10.0,100.0,BYM
+2023-09-26 13:57:00,10.0,10.0,10.0,10.0,855.0,BYM
+2023-09-26 13:47:00,9.995,9.995,9.995,9.995,300.0,BYM
+2023-09-26 13:40:00,10.0,10.0,10.0,10.0,500.0,BYM
+2023-09-26 13:34:00,9.99,9.995,9.99,9.995,2600.0,BYM
+2023-09-26 13:30:00,9.999,9.999,9.999,9.999,400.0,BYM
+2023-09-26 13:23:00,9.99,10.0,9.99,9.99,2436.0,BYM
+2023-09-26 13:22:00,9.99,9.995,9.99,9.995,200.0,BYM
+2023-09-26 13:06:00,9.99,9.99,9.99,9.99,294.0,BYM
+2023-09-26 13:02:00,10.0,10.0,9.995,9.995,200.0,BYM
+2023-09-26 12:58:00,10.0,10.0,10.0,10.0,150.0,BYM
+2023-09-26 12:54:00,10.0,10.0,10.0,10.0,300.0,BYM
+2023-09-26 12:51:00,10.0,10.0,10.0,10.0,150.0,BYM
+2023-09-26 12:47:00,10.0,10.01,10.0,10.0,900.0,BYM
+2023-09-26 12:45:00,10.0,10.0,10.0,10.0,100.0,BYM
+2023-09-26 12:44:00,10.0,10.0,10.0,10.0,130.0,BYM
+2023-09-26 12:43:00,10.0,10.01,10.0,10.01,4507.0,BYM
+2023-09-26 12:39:00,10.0,10.0,10.0,10.0,2138.0,BYM
+2023-09-26 12:38:00,10.0,10.0,9.995,10.0,3605.0,BYM
+2023-09-26 12:09:00,9.99,9.99,9.99,9.99,300.0,BYM
+2023-09-26 11:39:00,9.997,9.997,9.995,9.995,1787.0,BYM
+2023-09-26 11:32:00,9.99,10.0,9.99,10.0,2800.0,BYM
+2023-09-26 11:22:00,9.99,9.99,9.99,9.99,806.0,BYM
+2023-09-26 10:56:00,9.99,9.99,9.99,9.99,100.0,BYM
+2023-09-26 10:55:00,9.99,9.997,9.99,9.997,200.0,BYM
+2023-09-26 10:24:00,10.0,10.0,9.99,10.0,2506.0,BYM
+2023-09-26 10:23:00,10.01,10.01,10.0,10.0,1703.0,BYM
+2023-09-26 10:22:00,10.02,10.02,10.02,10.02,100.0,BYM
+2023-09-26 10:12:00,10.025,10.028,10.02,10.02,1100.0,BYM
+2023-09-26 10:09:00,10.02,10.02,10.02,10.02,422.0,BYM
+2023-09-26 09:56:00,10.03,10.03,10.02,10.02,300.0,BYM
+2023-09-26 09:50:00,10.03,10.03,10.03,10.03,200.0,BYM
+2023-09-26 09:32:00,10.09,10.09,10.09,10.09,100.0,BYM
+2023-09-26 09:30:00,10.1,10.1,10.1,10.1,1925.0,BYM
+2023-09-25 19:00:00,10.09,10.09,10.09,10.09,563.0,BYM
+2023-09-25 18:30:00,10.09,10.09,10.09,10.09,563.0,BYM
+2023-09-25 16:10:00,10.09,10.09,10.09,10.09,563.0,BYM
+2023-09-25 16:00:00,10.05,10.09,10.05,10.09,1364.0,BYM
+2023-09-25 15:59:00,10.05,10.05,10.05,10.05,1206.0,BYM
+2023-09-25 15:58:00,10.06,10.06,10.05,10.05,600.0,BYM
+2023-09-25 15:57:00,10.06,10.07,10.06,10.07,856.0,BYM
+2023-09-25 15:56:00,10.07,10.07,10.06,10.07,1200.0,BYM
+2023-09-25 15:55:00,10.08,10.09,10.07,10.07,1379.0,BYM
+2023-09-25 15:54:00,10.1,10.1,10.08,10.08,831.0,BYM
+2023-09-25 15:40:00,10.12,10.12,10.12,10.12,232.0,BYM
+2023-09-25 15:38:00,10.131,10.131,10.13,10.13,200.0,BYM
+2023-09-25 15:28:00,10.13,10.13,10.13,10.13,400.0,BYM
+2023-09-25 15:26:00,10.13,10.13,10.13,10.13,3446.0,BYM
+2023-09-25 15:25:00,10.13,10.131,10.13,10.13,3513.0,BYM
+2023-09-25 15:24:00,10.13,10.13,10.13,10.13,100.0,BYM
+2023-09-25 15:06:00,10.13,10.13,10.13,10.13,100.0,BYM
+2023-09-25 15:05:00,10.136,10.136,10.136,10.136,100.0,BYM
+2023-09-25 15:00:00,10.13,10.13,10.13,10.13,2112.0,BYM
+2023-09-25 14:56:00,10.135,10.135,10.135,10.135,100.0,BYM
+2023-09-25 14:44:00,10.13,10.13,10.13,10.13,100.0,BYM
+2023-09-25 14:38:00,10.135,10.135,10.135,10.135,100.0,BYM
+2023-09-25 14:35:00,10.14,10.14,10.135,10.135,1700.0,BYM
+2023-09-25 14:24:00,10.136,10.136,10.136,10.136,1500.0,BYM
+2023-09-25 13:47:00,10.131,10.131,10.131,10.131,100.0,BYM
+2023-09-25 13:23:00,10.135,10.135,10.135,10.135,300.0,BYM
+2023-09-25 13:09:00,10.135,10.135,10.135,10.135,600.0,BYM
+2023-09-25 12:57:00,10.13,10.13,10.13,10.13,165.0,BYM
+2023-09-25 12:56:00,10.13,10.13,10.13,10.13,128.0,BYM
+2023-09-25 12:54:00,10.13,10.13,10.13,10.13,125.0,BYM
+2023-09-25 12:52:00,10.14,10.14,10.14,10.14,103.0,BYM
+2023-09-25 12:51:00,10.15,10.15,10.15,10.15,2413.0,BYM
+2023-09-25 12:45:00,10.15,10.15,10.15,10.15,100.0,BYM
+2023-09-25 12:43:00,10.15,10.15,10.15,10.15,100.0,BYM
+2023-09-25 12:41:00,10.15,10.15,10.15,10.15,100.0,BYM
+2023-09-25 12:40:00,10.15,10.15,10.15,10.15,700.0,BYM
+2023-09-25 12:38:00,10.151,10.16,10.15,10.15,4710.0,BYM
+2023-09-25 12:27:00,10.151,10.151,10.151,10.151,100.0,BYM
+2023-09-25 12:26:00,10.15,10.15,10.15,10.15,3000.0,BYM
+2023-09-25 12:22:00,10.15,10.15,10.15,10.15,100.0,BYM
+2023-09-25 12:13:00,10.15,10.15,10.15,10.15,100.0,BYM
+2023-09-25 12:07:00,10.15,10.15,10.15,10.15,100.0,BYM
+2023-09-25 11:58:00,10.15,10.15,10.15,10.15,100.0,BYM
+2023-09-25 11:54:00,10.15,10.15,10.15,10.15,100.0,BYM
+2023-09-25 11:48:00,10.15,10.15,10.15,10.15,817.0,BYM
+2023-09-25 11:47:00,10.15,10.151,10.15,10.15,3388.0,BYM
+2023-09-25 11:46:00,10.15,10.15,10.15,10.15,400.0,BYM
+2023-09-25 11:45:00,10.15,10.15,10.15,10.15,100.0,BYM
+2023-09-25 11:42:00,10.151,10.151,10.15,10.15,2623.0,BYM
+2023-09-25 11:41:00,10.15,10.15,10.15,10.15,200.0,BYM
+2023-09-25 11:35:00,10.15,10.15,10.15,10.15,100.0,BYM
+2023-09-25 11:26:00,10.155,10.155,10.155,10.155,871.0,BYM
+2023-09-25 11:25:00,10.15,10.15,10.15,10.15,100.0,BYM
+2023-09-25 11:17:00,10.15,10.15,10.15,10.15,200.0,BYM
+2023-09-25 11:13:00,10.155,10.155,10.155,10.155,500.0,BYM
+2023-09-25 11:08:00,10.16,10.16,10.155,10.155,375.0,BYM
+2023-09-25 11:04:00,10.155,10.155,10.152,10.152,1000.0,BYM
+2023-09-25 11:00:00,10.16,10.16,10.16,10.16,151.0,BYM
+2023-09-25 10:59:00,10.16,10.16,10.15,10.15,4628.0,BYM
+2023-09-25 10:58:00,10.16,10.16,10.16,10.16,100.0,BYM
+2023-09-25 10:55:00,10.16,10.16,10.16,10.16,100.0,BYM
+2023-09-25 10:54:00,10.17,10.17,10.16,10.165,7100.0,BYM
+2023-09-25 10:52:00,10.17,10.171,10.12,10.17,10834.0,BYM
+2023-09-25 10:51:00,10.171,10.171,10.171,10.171,108.0,BYM
+2023-09-25 10:45:00,10.17,10.17,10.17,10.17,4416.0,BYM
+2023-09-25 10:18:00,10.17,10.175,10.17,10.175,1600.0,BYM
+2023-09-25 10:16:00,10.17,10.17,10.17,10.17,700.0,BYM
+2023-09-25 10:07:00,10.169,10.169,10.165,10.165,224.0,BYM
+2023-09-25 09:58:00,10.17,10.17,10.165,10.165,1100.0,BYM
+2023-09-25 09:53:00,10.17,10.17,10.17,10.17,100.0,BYM
+2023-09-25 09:45:00,10.162,10.162,10.162,10.162,100.0,BYM
+2023-09-25 09:44:00,10.169,10.17,10.15,10.16,3875.0,BYM
+2023-09-25 09:35:00,10.15,10.15,10.15,10.15,100.0,BYM
+2023-09-25 09:33:00,10.17,10.175,10.17,10.175,225.0,BYM
+2023-09-25 09:30:00,10.25,10.25,10.24,10.24,1097.0,BYM
+2023-09-22 19:00:00,10.26,10.26,10.26,10.26,1004.0,BYM
+2023-09-22 18:30:00,10.26,10.26,10.26,10.26,1004.0,BYM
+2023-09-22 16:10:00,10.26,10.26,10.26,10.26,1004.0,BYM
+2023-09-22 16:00:00,10.26,10.265,10.26,10.26,2208.0,BYM
+2023-09-22 15:59:00,10.26,10.265,10.26,10.26,405.0,BYM
+2023-09-22 15:58:00,10.27,10.27,10.27,10.27,100.0,BYM
+2023-09-22 15:53:00,10.27,10.27,10.27,10.27,200.0,BYM
+2023-09-22 15:52:00,10.265,10.265,10.264,10.264,335.0,BYM
+2023-09-22 15:50:00,10.265,10.265,10.265,10.265,149.0,BYM
+2023-09-22 15:47:00,10.27,10.27,10.27,10.27,100.0,BYM
+2023-09-22 15:46:00,10.27,10.27,10.27,10.27,200.0,BYM
+2023-09-22 15:41:00,10.27,10.27,10.27,10.27,300.0,BYM
+2023-09-22 15:39:00,10.262,10.262,10.262,10.262,100.0,BYM
+2023-09-22 15:29:00,10.265,10.27,10.265,10.27,3415.0,BYM
+2023-09-22 15:09:00,10.26,10.26,10.26,10.26,4543.0,BYM
+2023-09-22 14:54:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-22 14:40:00,10.261,10.265,10.26,10.265,1700.0,BYM
+2023-09-22 14:39:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-22 14:29:00,10.265,10.265,10.265,10.265,100.0,BYM
+2023-09-22 14:26:00,10.265,10.265,10.265,10.265,300.0,BYM
+2023-09-22 14:21:00,10.26,10.265,10.26,10.265,10957.0,BYM
+2023-09-22 14:19:00,10.261,10.261,10.26,10.26,2500.0,BYM
+2023-09-22 13:47:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-22 13:32:00,10.267,10.275,10.26,10.275,5202.0,BYM
+2023-09-22 13:07:00,10.26,10.26,10.26,10.26,208.0,BYM
+2023-09-22 13:06:00,10.275,10.275,10.275,10.275,500.0,BYM
+2023-09-22 13:05:00,10.26,10.26,10.26,10.26,200.0,BYM
+2023-09-22 13:00:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-22 12:57:00,10.26,10.275,10.26,10.26,1200.0,BYM
+2023-09-22 12:54:00,10.26,10.26,10.26,10.26,200.0,BYM
+2023-09-22 12:53:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-22 12:51:00,10.26,10.275,10.26,10.275,400.0,BYM
+2023-09-22 12:49:00,10.26,10.26,10.26,10.26,200.0,BYM
+2023-09-22 12:46:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-22 12:43:00,10.276,10.29,10.26,10.29,2275.0,BYM
+2023-09-22 12:39:00,10.26,10.29,10.26,10.29,590.0,BYM
+2023-09-22 12:38:00,10.28,10.28,10.26,10.26,7261.0,BYM
+2023-09-22 12:32:00,10.285,10.285,10.285,10.285,100.0,BYM
+2023-09-22 12:29:00,10.29,10.29,10.29,10.29,100.0,BYM
+2023-09-22 12:21:00,10.29,10.29,10.29,10.29,100.0,BYM
+2023-09-22 12:14:00,10.299,10.299,10.299,10.299,138.0,BYM
+2023-09-22 12:11:00,10.3,10.3,10.285,10.3,300.0,BYM
+2023-09-22 12:08:00,10.3,10.3,10.298,10.298,200.0,BYM
+2023-09-22 12:07:00,10.285,10.285,10.285,10.285,100.0,BYM
+2023-09-22 12:06:00,10.3,10.3,10.285,10.285,900.0,BYM
+2023-09-22 12:03:00,10.3,10.3,10.3,10.3,200.0,BYM
+2023-09-22 12:00:00,10.3,10.3,10.285,10.285,400.0,BYM
+2023-09-22 11:56:00,10.298,10.298,10.298,10.298,200.0,BYM
+2023-09-22 11:50:00,10.3,10.3,10.298,10.298,900.0,BYM
+2023-09-22 11:48:00,10.285,10.285,10.285,10.285,100.0,BYM
+2023-09-22 11:41:00,10.285,10.285,10.285,10.285,100.0,BYM
+2023-09-22 11:40:00,10.3,10.3,10.3,10.3,100.0,BYM
+2023-09-22 11:39:00,10.285,10.285,10.285,10.285,100.0,BYM
+2023-09-22 11:32:00,10.29,10.29,10.29,10.29,100.0,BYM
+2023-09-22 11:29:00,10.29,10.31,10.29,10.31,900.0,BYM
+2023-09-22 11:22:00,10.29,10.29,10.29,10.29,100.0,BYM
+2023-09-22 11:21:00,10.31,10.31,10.27,10.31,2500.0,BYM
+2023-09-22 11:20:00,10.31,10.31,10.31,10.31,200.0,BYM
+2023-09-22 11:12:00,10.29,10.29,10.29,10.29,100.0,BYM
+2023-09-22 11:03:00,10.285,10.285,10.285,10.285,100.0,BYM
+2023-09-22 10:55:00,10.31,10.31,10.31,10.31,100.0,BYM
+2023-09-22 10:54:00,10.285,10.285,10.285,10.285,100.0,BYM
+2023-09-22 10:52:00,10.285,10.285,10.285,10.285,100.0,BYM
+2023-09-22 10:49:00,10.285,10.285,10.285,10.285,100.0,BYM
+2023-09-22 10:48:00,10.3,10.3,10.3,10.3,3787.0,BYM
+2023-09-22 10:43:00,10.297,10.297,10.297,10.297,100.0,BYM
+2023-09-22 10:40:00,10.297,10.297,10.297,10.297,100.0,BYM
+2023-09-22 10:39:00,10.28,10.28,10.28,10.28,100.0,BYM
+2023-09-22 10:21:00,10.297,10.297,10.275,10.275,600.0,BYM
+2023-09-22 10:20:00,10.297,10.297,10.297,10.297,100.0,BYM
+2023-09-22 10:03:00,10.26,10.28,10.26,10.26,2044.0,BYM
+2023-09-22 09:54:00,10.277,10.277,10.277,10.277,122.0,BYM
+2023-09-22 09:48:00,10.265,10.29,10.265,10.27,2777.0,BYM
+2023-09-22 09:44:00,10.252,10.252,10.252,10.252,101.0,BYM
+2023-09-22 09:30:00,10.27,10.27,10.27,10.27,1399.0,BYM
+2023-09-21 19:00:00,10.25,10.25,10.25,10.25,223.0,BYM
+2023-09-21 18:30:00,10.25,10.25,10.25,10.25,223.0,BYM
+2023-09-21 16:10:00,10.25,10.25,10.25,10.25,223.0,BYM
+2023-09-21 16:00:00,10.245,10.255,10.245,10.25,647.0,BYM
+2023-09-21 15:59:00,10.26,10.26,10.245,10.245,639.0,BYM
+2023-09-21 15:58:00,10.25,10.26,10.25,10.26,433.0,BYM
+2023-09-21 15:57:00,10.26,10.26,10.25,10.25,618.0,BYM
+2023-09-21 15:56:00,10.255,10.26,10.25,10.25,901.0,BYM
+2023-09-21 15:55:00,10.26,10.26,10.255,10.26,389.0,BYM
+2023-09-21 15:54:00,10.25,10.255,10.25,10.255,300.0,BYM
+2023-09-21 15:53:00,10.26,10.26,10.255,10.255,288.0,BYM
+2023-09-21 15:52:00,10.25,10.254,10.25,10.254,1276.0,BYM
+2023-09-21 15:51:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-21 15:50:00,10.251,10.251,10.251,10.251,100.0,BYM
+2023-09-21 15:48:00,10.251,10.251,10.251,10.251,100.0,BYM
+2023-09-21 15:44:00,10.251,10.255,10.251,10.255,300.0,BYM
+2023-09-21 15:43:00,10.255,10.255,10.255,10.255,500.0,BYM
+2023-09-21 15:42:00,10.25,10.255,10.25,10.255,300.0,BYM
+2023-09-21 15:41:00,10.255,10.255,10.255,10.255,200.0,BYM
+2023-09-21 15:40:00,10.251,10.251,10.251,10.251,100.0,BYM
+2023-09-21 15:38:00,10.255,10.255,10.255,10.255,300.0,BYM
+2023-09-21 15:36:00,10.255,10.255,10.255,10.255,300.0,BYM
+2023-09-21 15:35:00,10.25,10.25,10.25,10.25,1309.0,BYM
+2023-09-21 15:34:00,10.26,10.26,10.25,10.25,200.0,BYM
+2023-09-21 15:33:00,10.26,10.26,10.253,10.253,700.0,BYM
+2023-09-21 15:32:00,10.251,10.251,10.251,10.251,700.0,BYM
+2023-09-21 15:29:00,10.26,10.26,10.25,10.255,1274.0,BYM
+2023-09-21 15:28:00,10.255,10.255,10.255,10.255,100.0,BYM
+2023-09-21 15:27:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-21 15:26:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-21 15:25:00,10.26,10.26,10.26,10.26,710.0,BYM
+2023-09-21 15:24:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-21 15:23:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-21 15:22:00,10.26,10.26,10.26,10.26,200.0,BYM
+2023-09-21 15:20:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-21 15:19:00,10.26,10.26,10.26,10.26,537.0,BYM
+2023-09-21 15:18:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-21 15:17:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-21 15:16:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-21 15:15:00,10.26,10.26,10.26,10.26,200.0,BYM
+2023-09-21 15:11:00,10.255,10.255,10.255,10.255,300.0,BYM
+2023-09-21 15:10:00,10.26,10.26,10.25,10.25,1200.0,BYM
+2023-09-21 15:09:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-21 15:07:00,10.26,10.26,10.26,10.26,101.0,BYM
+2023-09-21 15:06:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-21 15:05:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-21 15:04:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-21 15:03:00,10.253,10.26,10.253,10.26,1143.0,BYM
+2023-09-21 15:02:00,10.26,10.26,10.26,10.26,200.0,BYM
+2023-09-21 15:00:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-21 14:59:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-21 14:57:00,10.25,10.25,10.25,10.25,232.0,BYM
+2023-09-21 14:54:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-21 14:53:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-21 14:47:00,10.25,10.25,10.25,10.25,300.0,BYM
+2023-09-21 14:46:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-21 14:43:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-21 14:42:00,10.245,10.245,10.245,10.245,100.0,BYM
+2023-09-21 14:40:00,10.25,10.25,10.25,10.25,2110.0,BYM
+2023-09-21 14:29:00,10.241,10.241,10.241,10.241,100.0,BYM
+2023-09-21 14:21:00,10.242,10.242,10.242,10.242,578.0,BYM
+2023-09-21 13:49:00,10.241,10.241,10.241,10.241,800.0,BYM
+2023-09-21 13:40:00,10.241,10.245,10.241,10.245,400.0,BYM
+2023-09-21 13:35:00,10.241,10.241,10.241,10.241,100.0,BYM
+2023-09-21 13:29:00,10.241,10.241,10.241,10.241,100.0,BYM
+2023-09-21 13:20:00,10.241,10.241,10.241,10.241,100.0,BYM
+2023-09-21 13:17:00,10.241,10.241,10.241,10.241,100.0,BYM
+2023-09-21 13:12:00,10.241,10.241,10.241,10.241,100.0,BYM
+2023-09-21 13:06:00,10.241,10.241,10.241,10.241,100.0,BYM
+2023-09-21 12:54:00,10.24,10.24,10.24,10.24,100.0,BYM
+2023-09-21 12:44:00,10.245,10.25,10.245,10.25,2200.0,BYM
+2023-09-21 12:43:00,10.25,10.25,10.241,10.241,200.0,BYM
+2023-09-21 12:42:00,10.25,10.25,10.25,10.25,450.0,BYM
+2023-09-21 12:26:00,10.25,10.25,10.25,10.25,200.0,BYM
+2023-09-21 12:25:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-21 12:24:00,10.25,10.25,10.25,10.25,908.0,BYM
+2023-09-21 12:22:00,10.25,10.25,10.25,10.25,1600.0,BYM
+2023-09-21 12:18:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-21 12:13:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-21 12:12:00,10.25,10.25,10.25,10.25,200.0,BYM
+2023-09-21 12:04:00,10.255,10.255,10.255,10.255,200.0,BYM
+2023-09-21 11:55:00,10.251,10.251,10.251,10.251,163.0,BYM
+2023-09-21 11:49:00,10.259,10.259,10.259,10.259,262.0,BYM
+2023-09-21 11:48:00,10.25,10.25,10.25,10.25,846.0,BYM
+2023-09-21 11:35:00,10.241,10.241,10.241,10.241,264.0,BYM
+2023-09-21 11:32:00,10.241,10.241,10.241,10.241,1000.0,BYM
+2023-09-21 11:29:00,10.241,10.241,10.241,10.241,100.0,BYM
+2023-09-21 11:27:00,10.25,10.25,10.25,10.25,2500.0,BYM
+2023-09-21 11:23:00,10.241,10.241,10.241,10.241,100.0,BYM
+2023-09-21 11:18:00,10.24,10.24,10.24,10.24,300.0,BYM
+2023-09-21 11:01:00,10.245,10.245,10.245,10.245,1000.0,BYM
+2023-09-21 10:54:00,10.243,10.243,10.24,10.24,538.0,BYM
+2023-09-21 10:52:00,10.24,10.24,10.24,10.24,300.0,BYM
+2023-09-21 10:50:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-21 10:49:00,10.22,10.27,10.22,10.25,21945.0,BYM
+2023-09-21 10:12:00,10.215,10.22,10.215,10.22,4079.0,BYM
+2023-09-21 10:01:00,10.21,10.21,10.21,10.21,640.0,BYM
+2023-09-21 09:57:00,10.21,10.21,10.21,10.21,203.0,BYM
+2023-09-21 09:56:00,10.21,10.21,10.21,10.21,409.0,BYM
+2023-09-21 09:54:00,10.215,10.215,10.215,10.215,100.0,BYM
+2023-09-21 09:52:00,10.21,10.21,10.21,10.21,2503.0,BYM
+2023-09-21 09:39:00,10.23,10.23,10.22,10.22,389.0,BYM
+2023-09-21 09:35:00,10.23,10.23,10.23,10.23,250.0,BYM
+2023-09-21 09:33:00,10.23,10.23,10.23,10.23,1127.0,BYM
+2023-09-21 09:32:00,10.24,10.24,10.24,10.24,201.0,BYM
+2023-09-21 09:31:00,10.241,10.241,10.241,10.241,506.0,BYM
+2023-09-21 09:30:00,10.26,10.26,10.26,10.26,2678.0,BYM
+2023-09-20 19:00:00,10.28,10.28,10.28,10.28,100.0,BYM
+2023-09-20 18:30:00,10.28,10.28,10.28,10.28,100.0,BYM
+2023-09-20 16:10:00,10.28,10.28,10.28,10.28,100.0,BYM
+2023-09-20 16:00:00,10.28,10.28,10.27,10.28,370.0,BYM
+2023-09-20 15:59:00,10.28,10.28,10.28,10.28,105.0,BYM
+2023-09-20 15:57:00,10.27,10.275,10.27,10.275,357.0,BYM
+2023-09-20 15:56:00,10.27,10.27,10.27,10.27,100.0,BYM
+2023-09-20 15:53:00,10.28,10.28,10.28,10.28,1010.0,BYM
+2023-09-20 15:46:00,10.28,10.28,10.28,10.28,100.0,BYM
+2023-09-20 15:45:00,10.275,10.275,10.275,10.275,100.0,BYM
+2023-09-20 15:44:00,10.275,10.28,10.275,10.28,910.0,BYM
+2023-09-20 15:41:00,10.28,10.28,10.28,10.28,600.0,BYM
+2023-09-20 15:40:00,10.28,10.28,10.28,10.28,658.0,BYM
+2023-09-20 15:26:00,10.284,10.284,10.284,10.284,400.0,BYM
+2023-09-20 15:24:00,10.285,10.285,10.285,10.285,100.0,BYM
+2023-09-20 15:22:00,10.28,10.28,10.28,10.28,103.0,BYM
+2023-09-20 15:21:00,10.28,10.285,10.28,10.28,1300.0,BYM
+2023-09-20 15:15:00,10.28,10.28,10.28,10.28,1293.0,BYM
+2023-09-20 15:12:00,10.28,10.28,10.28,10.28,300.0,BYM
+2023-09-20 14:26:00,10.285,10.285,10.28,10.282,2600.0,BYM
+2023-09-20 14:14:00,10.28,10.285,10.28,10.285,200.0,BYM
+2023-09-20 14:12:00,10.281,10.285,10.28,10.28,5100.0,BYM
+2023-09-20 14:03:00,10.285,10.29,10.285,10.29,911.0,BYM
+2023-09-20 14:01:00,10.289,10.289,10.289,10.289,223.0,BYM
+2023-09-20 13:57:00,10.3,10.3,10.28,10.28,3019.0,BYM
+2023-09-20 13:51:00,10.29,10.3,10.29,10.3,972.0,BYM
+2023-09-20 13:43:00,10.29,10.29,10.29,10.29,100.0,BYM
+2023-09-20 13:40:00,10.28,10.287,10.28,10.287,4008.0,BYM
+2023-09-20 12:40:00,10.29,10.29,10.28,10.28,1701.0,BYM
+2023-09-20 12:19:00,10.295,10.295,10.295,10.295,100.0,BYM
+2023-09-20 12:00:00,10.295,10.295,10.295,10.295,188.0,BYM
+2023-09-20 11:50:00,10.31,10.31,10.31,10.31,833.0,BYM
+2023-09-20 11:43:00,10.3,10.31,10.3,10.31,439.0,BYM
+2023-09-20 11:42:00,10.294,10.294,10.294,10.294,567.0,BYM
+2023-09-20 11:32:00,10.3,10.3,10.3,10.3,100.0,BYM
+2023-09-20 11:15:00,10.29,10.29,10.281,10.28,577.0,BYM
+2023-09-20 10:57:00,10.28,10.28,10.28,10.28,100.0,BYM
+2023-09-20 10:56:00,10.28,10.28,10.28,10.28,2000.0,BYM
+2023-09-20 10:48:00,10.29,10.3,10.29,10.29,1226.0,BYM
+2023-09-20 10:47:00,10.305,10.31,10.3,10.3,3807.0,BYM
+2023-09-20 10:46:00,10.29,10.3,10.29,10.3,1713.0,BYM
+2023-09-20 10:45:00,10.3,10.3,10.29,10.29,2900.0,BYM
+2023-09-20 10:44:00,10.29,10.29,10.284,10.284,1800.0,BYM
+2023-09-20 10:43:00,10.28,10.28,10.28,10.28,1757.0,BYM
+2023-09-20 10:40:00,10.265,10.265,10.265,10.265,100.0,BYM
+2023-09-20 10:33:00,10.276,10.276,10.275,10.275,1090.0,BYM
+2023-09-20 10:15:00,10.253,10.253,10.253,10.253,836.0,BYM
+2023-09-20 09:53:00,10.27,10.27,10.27,10.27,500.0,BYM
+2023-09-20 09:30:00,10.24,10.24,10.24,10.24,1633.0,BYM
+2023-09-19 19:00:00,10.23,10.23,10.23,10.23,1931.0,BYM
+2023-09-19 18:30:00,10.23,10.23,10.23,10.23,1931.0,BYM
+2023-09-19 16:10:00,10.23,10.23,10.23,10.23,1931.0,BYM
+2023-09-19 16:00:00,10.245,10.245,10.23,10.23,4100.0,BYM
+2023-09-19 15:59:00,10.245,10.245,10.24,10.24,982.0,BYM
+2023-09-19 15:54:00,10.245,10.245,10.245,10.245,249.0,BYM
+2023-09-19 15:53:00,10.25,10.25,10.25,10.25,1699.0,BYM
+2023-09-19 15:50:00,10.24,10.24,10.24,10.24,2496.0,BYM
+2023-09-19 15:49:00,10.25,10.25,10.25,10.25,3353.0,BYM
+2023-09-19 15:40:00,10.241,10.25,10.241,10.25,200.0,BYM
+2023-09-19 15:33:00,10.245,10.245,10.245,10.245,400.0,BYM
+2023-09-19 15:28:00,10.25,10.25,10.25,10.25,573.0,BYM
+2023-09-19 15:27:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-19 15:24:00,10.25,10.25,10.25,10.25,200.0,BYM
+2023-09-19 15:22:00,10.25,10.25,10.25,10.25,200.0,BYM
+2023-09-19 15:16:00,10.25,10.25,10.25,10.25,200.0,BYM
+2023-09-19 15:15:00,10.241,10.241,10.241,10.241,100.0,BYM
+2023-09-19 15:14:00,10.25,10.25,10.25,10.25,1400.0,BYM
+2023-09-19 14:53:00,10.241,10.241,10.241,10.241,259.0,BYM
+2023-09-19 14:45:00,10.241,10.241,10.241,10.241,100.0,BYM
+2023-09-19 14:41:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-19 14:39:00,10.25,10.25,10.25,10.25,430.0,BYM
+2023-09-19 14:38:00,10.241,10.25,10.241,10.25,300.0,BYM
+2023-09-19 14:32:00,10.248,10.248,10.248,10.248,155.0,BYM
+2023-09-19 14:31:00,10.25,10.25,10.24,10.24,409.0,BYM
+2023-09-19 14:29:00,10.25,10.25,10.25,10.25,175.0,BYM
+2023-09-19 14:28:00,10.245,10.245,10.245,10.245,305.0,BYM
+2023-09-19 14:25:00,10.245,10.245,10.24,10.24,500.0,BYM
+2023-09-19 14:23:00,10.241,10.241,10.241,10.241,100.0,BYM
+2023-09-19 14:18:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-19 14:17:00,10.25,10.25,10.25,10.25,302.0,BYM
+2023-09-19 14:16:00,10.241,10.25,10.241,10.25,200.0,BYM
+2023-09-19 14:12:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-19 14:10:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-19 14:09:00,10.24,10.24,10.24,10.24,1488.0,BYM
+2023-09-19 14:06:00,10.25,10.25,10.25,10.25,300.0,BYM
+2023-09-19 14:02:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-19 13:58:00,10.248,10.248,10.248,10.248,300.0,BYM
+2023-09-19 13:57:00,10.25,10.25,10.25,10.25,500.0,BYM
+2023-09-19 13:54:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-19 13:45:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-19 13:42:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-19 13:06:00,10.26,10.26,10.26,10.26,900.0,BYM
+2023-09-19 13:01:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-19 12:53:00,10.25,10.25,10.25,10.25,800.0,BYM
+2023-09-19 12:12:00,10.23,10.23,10.23,10.23,1000.0,BYM
+2023-09-19 12:09:00,10.24,10.24,10.24,10.24,911.0,BYM
+2023-09-19 12:08:00,10.24,10.24,10.24,10.24,100.0,BYM
+2023-09-19 11:42:00,10.24,10.24,10.24,10.24,1200.0,BYM
+2023-09-19 11:41:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-19 11:28:00,10.24,10.24,10.24,10.24,100.0,BYM
+2023-09-19 11:26:00,10.24,10.24,10.24,10.24,1300.0,BYM
+2023-09-19 11:18:00,10.235,10.24,10.235,10.24,6918.0,BYM
+2023-09-19 11:16:00,10.239,10.239,10.239,10.239,4000.0,BYM
+2023-09-19 11:07:00,10.23,10.23,10.23,10.23,301.0,BYM
+2023-09-19 11:04:00,10.225,10.225,10.225,10.225,112.0,BYM
+2023-09-19 11:01:00,10.223,10.223,10.223,10.223,334.0,BYM
+2023-09-19 11:00:00,10.22,10.22,10.22,10.22,158.0,BYM
+2023-09-19 10:58:00,10.225,10.225,10.225,10.225,100.0,BYM
+2023-09-19 10:57:00,10.225,10.225,10.225,10.225,100.0,BYM
+2023-09-19 10:44:00,10.225,10.23,10.225,10.23,1000.0,BYM
+2023-09-19 10:36:00,10.229,10.229,10.22,10.22,1700.0,BYM
+2023-09-19 10:35:00,10.23,10.23,10.225,10.23,2999.0,BYM
+2023-09-19 10:34:00,10.235,10.24,10.235,10.24,1000.0,BYM
+2023-09-19 10:31:00,10.23,10.23,10.23,10.23,100.0,BYM
+2023-09-19 10:24:00,10.23,10.23,10.23,10.23,100.0,BYM
+2023-09-19 10:17:00,10.23,10.23,10.23,10.23,2250.0,BYM
+2023-09-19 10:13:00,10.24,10.24,10.24,10.24,800.0,BYM
+2023-09-19 10:10:00,10.24,10.24,10.24,10.24,100.0,BYM
+2023-09-19 10:03:00,10.24,10.24,10.24,10.24,100.0,BYM
+2023-09-19 10:00:00,10.25,10.25,10.245,10.25,963.0,BYM
+2023-09-19 09:57:00,10.221,10.25,10.221,10.25,2473.0,BYM
+2023-09-19 09:56:00,10.225,10.225,10.225,10.225,100.0,BYM
+2023-09-19 09:53:00,10.225,10.225,10.225,10.225,228.0,BYM
+2023-09-19 09:52:00,10.225,10.23,10.225,10.23,1500.0,BYM
+2023-09-19 09:46:00,10.22,10.22,10.22,10.22,118.0,BYM
+2023-09-19 09:44:00,10.236,10.236,10.236,10.236,900.0,BYM
+2023-09-19 09:41:00,10.242,10.242,10.24,10.24,1240.0,BYM
+2023-09-19 09:39:00,10.24,10.24,10.24,10.24,100.0,BYM
+2023-09-19 09:30:00,10.24,10.24,10.24,10.24,904.0,BYM
+2023-09-18 19:00:00,10.25,10.25,10.25,10.25,359.0,BYM
+2023-09-18 18:30:00,10.25,10.25,10.25,10.25,359.0,BYM
+2023-09-18 16:10:00,10.25,10.25,10.25,10.25,359.0,BYM
+2023-09-18 16:00:00,10.255,10.255,10.25,10.25,918.0,BYM
+2023-09-18 15:59:00,10.25,10.255,10.25,10.25,642.0,BYM
+2023-09-18 15:58:00,10.26,10.26,10.25,10.25,204.0,BYM
+2023-09-18 15:56:00,10.26,10.26,10.26,10.26,128.0,BYM
+2023-09-18 15:54:00,10.255,10.255,10.255,10.255,200.0,BYM
+2023-09-18 15:52:00,10.255,10.255,10.255,10.255,300.0,BYM
+2023-09-18 15:51:00,10.255,10.255,10.255,10.255,200.0,BYM
+2023-09-18 15:50:00,10.255,10.255,10.255,10.255,421.0,BYM
+2023-09-18 15:49:00,10.255,10.255,10.255,10.255,300.0,BYM
+2023-09-18 15:48:00,10.255,10.255,10.255,10.255,400.0,BYM
+2023-09-18 15:46:00,10.255,10.255,10.255,10.255,200.0,BYM
+2023-09-18 15:45:00,10.255,10.255,10.255,10.255,100.0,BYM
+2023-09-18 15:44:00,10.255,10.255,10.255,10.255,100.0,BYM
+2023-09-18 15:43:00,10.255,10.255,10.255,10.255,100.0,BYM
+2023-09-18 15:41:00,10.255,10.255,10.255,10.255,300.0,BYM
+2023-09-18 15:40:00,10.255,10.255,10.255,10.255,100.0,BYM
+2023-09-18 15:39:00,10.255,10.255,10.255,10.255,300.0,BYM
+2023-09-18 15:38:00,10.255,10.255,10.255,10.255,200.0,BYM
+2023-09-18 15:37:00,10.25,10.255,10.25,10.255,300.0,BYM
+2023-09-18 15:36:00,10.255,10.255,10.255,10.255,200.0,BYM
+2023-09-18 15:34:00,10.25,10.26,10.25,10.26,1097.0,BYM
+2023-09-18 15:33:00,10.25,10.25,10.25,10.25,240.0,BYM
+2023-09-18 15:31:00,10.25,10.25,10.25,10.25,320.0,BYM
+2023-09-18 15:30:00,10.25,10.25,10.25,10.25,120.0,BYM
+2023-09-18 15:29:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-18 15:28:00,10.255,10.255,10.25,10.255,700.0,BYM
+2023-09-18 15:27:00,10.255,10.255,10.25,10.255,700.0,BYM
+2023-09-18 15:26:00,10.255,10.255,10.255,10.255,600.0,BYM
+2023-09-18 15:25:00,10.255,10.255,10.255,10.255,300.0,BYM
+2023-09-18 15:23:00,10.255,10.255,10.255,10.255,400.0,BYM
+2023-09-18 15:22:00,10.255,10.255,10.255,10.255,100.0,BYM
+2023-09-18 15:21:00,10.255,10.256,10.255,10.255,2155.0,BYM
+2023-09-18 15:20:00,10.255,10.255,10.255,10.255,100.0,BYM
+2023-09-18 15:19:00,10.25,10.255,10.25,10.255,1400.0,BYM
+2023-09-18 15:16:00,10.25,10.255,10.25,10.255,400.0,BYM
+2023-09-18 15:12:00,10.255,10.255,10.255,10.255,300.0,BYM
+2023-09-18 15:11:00,10.255,10.255,10.255,10.255,100.0,BYM
+2023-09-18 15:10:00,10.255,10.255,10.255,10.255,300.0,BYM
+2023-09-18 15:08:00,10.255,10.255,10.25,10.25,2315.0,BYM
+2023-09-18 15:07:00,10.255,10.255,10.255,10.255,300.0,BYM
+2023-09-18 15:05:00,10.255,10.255,10.255,10.255,300.0,BYM
+2023-09-18 15:04:00,10.255,10.255,10.255,10.255,100.0,BYM
+2023-09-18 15:03:00,10.255,10.255,10.255,10.255,300.0,BYM
+2023-09-18 15:01:00,10.255,10.255,10.255,10.255,400.0,BYM
+2023-09-18 14:58:00,10.255,10.255,10.255,10.255,400.0,BYM
+2023-09-18 14:56:00,10.255,10.255,10.255,10.255,500.0,BYM
+2023-09-18 14:55:00,10.255,10.255,10.255,10.255,100.0,BYM
+2023-09-18 14:54:00,10.255,10.255,10.255,10.255,200.0,BYM
+2023-09-18 14:53:00,10.26,10.26,10.25,10.255,1350.0,BYM
+2023-09-18 14:51:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-18 14:49:00,10.26,10.26,10.26,10.26,300.0,BYM
+2023-09-18 14:48:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-18 14:47:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-18 14:46:00,10.26,10.26,10.26,10.26,400.0,BYM
+2023-09-18 14:44:00,10.26,10.26,10.26,10.26,400.0,BYM
+2023-09-18 14:42:00,10.26,10.26,10.26,10.26,300.0,BYM
+2023-09-18 14:38:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-18 14:30:00,10.26,10.26,10.26,10.26,257.0,BYM
+2023-09-18 14:29:00,10.253,10.253,10.253,10.253,5500.0,BYM
+2023-09-18 14:27:00,10.26,10.26,10.26,10.26,127.0,BYM
+2023-09-18 14:22:00,10.26,10.26,10.26,10.26,209.0,BYM
+2023-09-18 14:20:00,10.26,10.26,10.26,10.26,168.0,BYM
+2023-09-18 14:16:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-18 14:13:00,10.26,10.26,10.26,10.26,200.0,BYM
+2023-09-18 14:12:00,10.25,10.25,10.25,10.25,335.0,BYM
+2023-09-18 14:11:00,10.25,10.26,10.25,10.26,444.0,BYM
+2023-09-18 14:02:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-18 13:47:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-18 13:46:00,10.25,10.25,10.25,10.25,710.0,BYM
+2023-09-18 13:39:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-18 13:29:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-18 13:23:00,10.25,10.25,10.25,10.25,557.0,BYM
+2023-09-18 13:22:00,10.25,10.25,10.25,10.25,300.0,BYM
+2023-09-18 13:21:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-18 13:14:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-18 13:08:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-18 13:07:00,10.268,10.27,10.268,10.27,1240.0,BYM
+2023-09-18 13:06:00,10.27,10.27,10.27,10.27,1652.0,BYM
+2023-09-18 12:47:00,10.27,10.27,10.27,10.27,100.0,BYM
+2023-09-18 12:45:00,10.275,10.275,10.275,10.275,138.0,BYM
+2023-09-18 12:38:00,10.27,10.27,10.27,10.27,100.0,BYM
+2023-09-18 12:31:00,10.27,10.27,10.27,10.27,100.0,BYM
+2023-09-18 12:27:00,10.27,10.27,10.27,10.27,100.0,BYM
+2023-09-18 12:23:00,10.27,10.27,10.27,10.27,100.0,BYM
+2023-09-18 12:21:00,10.27,10.27,10.27,10.27,100.0,BYM
+2023-09-18 12:19:00,10.27,10.27,10.27,10.27,104.0,BYM
+2023-09-18 12:18:00,10.279,10.279,10.279,10.279,500.0,BYM
+2023-09-18 12:17:00,10.27,10.27,10.27,10.27,200.0,BYM
+2023-09-18 12:15:00,10.27,10.27,10.27,10.27,100.0,BYM
+2023-09-18 12:05:00,10.27,10.28,10.27,10.275,3300.0,BYM
+2023-09-18 12:01:00,10.28,10.28,10.28,10.28,468.0,BYM
+2023-09-18 12:00:00,10.29,10.29,10.29,10.29,453.0,BYM
+2023-09-18 11:59:00,10.29,10.29,10.29,10.29,200.0,BYM
+2023-09-18 11:57:00,10.3,10.3,10.3,10.3,4346.0,BYM
+2023-09-18 11:53:00,10.294,10.294,10.294,10.294,700.0,BYM
+2023-09-18 11:52:00,10.29,10.29,10.29,10.29,1000.0,BYM
+2023-09-18 11:51:00,10.29,10.29,10.29,10.29,280.0,BYM
+2023-09-18 11:50:00,10.29,10.3,10.29,10.29,11980.0,BYM
+2023-09-18 11:45:00,10.285,10.285,10.28,10.28,300.0,BYM
+2023-09-18 11:44:00,10.284,10.29,10.284,10.29,2800.0,BYM
+2023-09-18 11:43:00,10.29,10.29,10.29,10.29,900.0,BYM
+2023-09-18 11:42:00,10.28,10.29,10.26,10.29,10113.0,BYM
+2023-09-18 11:41:00,10.25,10.28,10.25,10.28,5873.0,BYM
+2023-09-18 11:33:00,10.245,10.245,10.245,10.245,100.0,BYM
+2023-09-18 11:28:00,10.245,10.245,10.245,10.245,100.0,BYM
+2023-09-18 11:25:00,10.245,10.245,10.245,10.245,100.0,BYM
+2023-09-18 11:20:00,10.247,10.247,10.247,10.247,1500.0,BYM
+2023-09-18 11:17:00,10.24,10.246,10.235,10.246,2620.0,BYM
+2023-09-18 11:15:00,10.23,10.23,10.23,10.23,100.0,BYM
+2023-09-18 11:09:00,10.23,10.23,10.23,10.23,100.0,BYM
+2023-09-18 11:05:00,10.23,10.235,10.23,10.235,300.0,BYM
+2023-09-18 11:00:00,10.23,10.23,10.23,10.23,100.0,BYM
+2023-09-18 10:55:00,10.23,10.23,10.23,10.23,100.0,BYM
+2023-09-18 10:52:00,10.23,10.23,10.23,10.23,156.0,BYM
+2023-09-18 10:51:00,10.23,10.23,10.23,10.23,200.0,BYM
+2023-09-18 10:50:00,10.23,10.23,10.23,10.23,300.0,BYM
+2023-09-18 10:49:00,10.23,10.23,10.23,10.23,211.0,BYM
+2023-09-18 10:48:00,10.23,10.23,10.23,10.23,200.0,BYM
+2023-09-18 10:47:00,10.23,10.23,10.23,10.23,200.0,BYM
+2023-09-18 10:46:00,10.23,10.23,10.23,10.23,300.0,BYM
+2023-09-18 10:45:00,10.23,10.23,10.23,10.23,200.0,BYM
+2023-09-18 10:44:00,10.23,10.23,10.23,10.23,304.0,BYM
+2023-09-18 10:43:00,10.23,10.23,10.23,10.23,145.0,BYM
+2023-09-18 10:42:00,10.23,10.23,10.23,10.23,471.0,BYM
+2023-09-18 10:41:00,10.23,10.23,10.23,10.23,600.0,BYM
+2023-09-18 10:38:00,10.24,10.24,10.235,10.235,700.0,BYM
+2023-09-18 10:04:00,10.23,10.23,10.23,10.23,205.0,BYM
+2023-09-18 09:57:00,10.23,10.24,10.23,10.24,1613.0,BYM
+2023-09-18 09:51:00,10.23,10.23,10.23,10.23,420.0,BYM
+2023-09-18 09:30:00,10.2,10.2,10.2,10.2,2599.0,BYM
+2023-09-15 19:00:00,10.25,10.25,10.25,10.25,861.0,BYM
+2023-09-15 18:30:00,10.25,10.25,10.25,10.25,861.0,BYM
+2023-09-15 16:10:00,10.25,10.25,10.25,10.25,861.0,BYM
+2023-09-15 16:00:00,10.24,10.25,10.24,10.25,1823.0,BYM
+2023-09-15 15:59:00,10.24,10.24,10.24,10.24,517.0,BYM
+2023-09-15 15:58:00,10.23,10.235,10.23,10.235,439.0,BYM
+2023-09-15 15:54:00,10.24,10.24,10.24,10.24,153.0,BYM
+2023-09-15 15:52:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 15:51:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 15:49:00,10.235,10.235,10.235,10.235,200.0,BYM
+2023-09-15 15:47:00,10.235,10.235,10.235,10.235,126.0,BYM
+2023-09-15 15:46:00,10.24,10.24,10.24,10.24,225.0,BYM
+2023-09-15 15:45:00,10.235,10.235,10.235,10.235,125.0,BYM
+2023-09-15 15:44:00,10.235,10.235,10.235,10.235,200.0,BYM
+2023-09-15 15:43:00,10.235,10.236,10.23,10.235,3696.0,BYM
+2023-09-15 15:41:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 15:39:00,10.24,10.24,10.235,10.235,200.0,BYM
+2023-09-15 15:37:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 15:35:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 15:34:00,10.24,10.24,10.24,10.24,464.0,BYM
+2023-09-15 15:33:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 15:31:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 15:30:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 15:28:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 15:26:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 15:23:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 15:22:00,10.235,10.235,10.235,10.235,2500.0,BYM
+2023-09-15 15:20:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 15:16:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 15:14:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 15:10:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 15:08:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 15:04:00,10.238,10.239,10.235,10.235,2688.0,BYM
+2023-09-15 15:02:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 14:57:00,10.235,10.235,10.235,10.235,116.0,BYM
+2023-09-15 14:55:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 14:51:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 14:49:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 14:45:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 14:44:00,10.235,10.235,10.235,10.235,700.0,BYM
+2023-09-15 14:42:00,10.235,10.235,10.235,10.235,115.0,BYM
+2023-09-15 14:38:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 14:36:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 14:33:00,10.235,10.235,10.235,10.235,222.0,BYM
+2023-09-15 14:30:00,10.235,10.235,10.235,10.235,100.0,BYM
+2023-09-15 14:29:00,10.24,10.24,10.24,10.24,500.0,BYM
+2023-09-15 14:28:00,10.24,10.24,10.24,10.24,1187.0,BYM
+2023-09-15 14:26:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-15 14:25:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-15 14:23:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-15 14:18:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-15 14:16:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-15 14:11:00,10.25,10.25,10.25,10.25,200.0,BYM
+2023-09-15 14:08:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-15 14:03:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-15 14:00:00,10.25,10.25,10.25,10.25,400.0,BYM
+2023-09-15 13:58:00,10.25,10.25,10.25,10.25,313.0,BYM
+2023-09-15 13:51:00,10.25,10.25,10.25,10.25,200.0,BYM
+2023-09-15 13:50:00,10.25,10.255,10.25,10.255,411.0,BYM
+2023-09-15 13:45:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-15 13:42:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-15 13:37:00,10.245,10.245,10.245,10.245,642.0,BYM
+2023-09-15 13:34:00,10.245,10.245,10.245,10.245,313.0,BYM
+2023-09-15 13:32:00,10.249,10.249,10.249,10.249,585.0,BYM
+2023-09-15 13:31:00,10.24,10.24,10.24,10.24,100.0,BYM
+2023-09-15 13:27:00,10.24,10.24,10.24,10.24,100.0,BYM
+2023-09-15 13:23:00,10.24,10.24,10.24,10.24,100.0,BYM
+2023-09-15 13:19:00,10.24,10.24,10.24,10.24,100.0,BYM
+2023-09-15 13:15:00,10.24,10.24,10.24,10.24,100.0,BYM
+2023-09-15 13:12:00,10.24,10.24,10.24,10.24,100.0,BYM
+2023-09-15 13:09:00,10.24,10.24,10.24,10.24,300.0,BYM
+2023-09-15 13:07:00,10.25,10.25,10.25,10.25,300.0,BYM
+2023-09-15 13:06:00,10.24,10.24,10.24,10.24,1538.0,BYM
+2023-09-15 13:03:00,10.26,10.26,10.24,10.24,200.0,BYM
+2023-09-15 13:01:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-15 12:59:00,10.24,10.24,10.24,10.24,100.0,BYM
+2023-09-15 12:58:00,10.25,10.25,10.24,10.24,1950.0,BYM
+2023-09-15 12:55:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-15 12:48:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-15 12:44:00,10.25,10.25,10.25,10.25,100.0,BYM
+2023-09-15 12:37:00,10.25,10.25,10.25,10.25,200.0,BYM
+2023-09-15 12:35:00,10.26,10.26,10.26,10.26,300.0,BYM
+2023-09-15 12:34:00,10.26,10.26,10.255,10.255,700.0,BYM
+2023-09-15 12:33:00,10.26,10.26,10.26,10.26,871.0,BYM
+2023-09-15 12:32:00,10.26,10.26,10.26,10.26,142.0,BYM
+2023-09-15 12:23:00,10.26,10.265,10.26,10.265,534.0,BYM
+2023-09-15 12:18:00,10.257,10.257,10.256,10.256,1000.0,BYM
+2023-09-15 11:57:00,10.26,10.26,10.25,10.26,5175.0,BYM
+2023-09-15 11:48:00,10.265,10.27,10.265,10.265,454.0,BYM
+2023-09-15 11:44:00,10.265,10.265,10.265,10.265,309.0,BYM
+2023-09-15 11:42:00,10.27,10.27,10.27,10.27,103.0,BYM
+2023-09-15 11:40:00,10.265,10.265,10.265,10.265,103.0,BYM
+2023-09-15 11:26:00,10.26,10.26,10.26,10.26,150.0,BYM
+2023-09-15 11:24:00,10.26,10.26,10.26,10.26,200.0,BYM
+2023-09-15 11:23:00,10.27,10.27,10.26,10.26,1470.0,BYM
+2023-09-15 10:14:00,10.271,10.271,10.271,10.271,922.0,BYM
+2023-09-15 10:11:00,10.271,10.271,10.27,10.27,1260.0,BYM
+2023-09-15 10:10:00,10.28,10.28,10.28,10.28,500.0,BYM
+2023-09-15 10:07:00,10.271,10.271,10.271,10.271,100.0,BYM
+2023-09-15 10:06:00,10.27,10.27,10.27,10.27,100.0,BYM
+2023-09-15 09:54:00,10.27,10.27,10.27,10.27,770.0,BYM
+2023-09-15 09:53:00,10.271,10.271,10.27,10.27,1920.0,BYM
+2023-09-15 09:52:00,10.271,10.271,10.271,10.271,100.0,BYM
+2023-09-15 09:49:00,10.27,10.27,10.27,10.27,100.0,BYM
+2023-09-15 09:48:00,10.271,10.275,10.271,10.275,294.0,BYM
+2023-09-15 09:47:00,10.27,10.28,10.27,10.28,861.0,BYM
+2023-09-15 09:42:00,10.271,10.271,10.271,10.271,800.0,BYM
+2023-09-15 09:36:00,10.271,10.271,10.271,10.271,200.0,BYM
+2023-09-15 09:35:00,10.271,10.28,10.271,10.28,300.0,BYM
+2023-09-15 09:31:00,10.27,10.27,10.256,10.27,6499.0,BYM
+2023-09-15 09:30:00,10.27,10.27,10.27,10.27,1413.0,BYM
+2023-09-14 19:00:00,10.26,10.26,10.26,10.26,326.0,BYM
+2023-09-14 18:30:00,10.26,10.26,10.26,10.26,326.0,BYM
+2023-09-14 16:10:00,10.26,10.26,10.26,10.26,326.0,BYM
+2023-09-14 16:00:00,10.26,10.26,10.26,10.26,1952.0,BYM
+2023-09-14 15:59:00,10.26,10.26,10.26,10.26,1327.0,BYM
+2023-09-14 15:58:00,10.26,10.26,10.26,10.26,187.0,BYM
+2023-09-14 15:53:00,10.26,10.26,10.26,10.26,600.0,BYM
+2023-09-14 15:52:00,10.255,10.261,10.255,10.261,2447.0,BYM
+2023-09-14 15:51:00,10.255,10.26,10.255,10.26,500.0,BYM
+2023-09-14 15:48:00,10.255,10.26,10.255,10.26,294.0,BYM
+2023-09-14 15:46:00,10.251,10.251,10.25,10.25,220.0,BYM
+2023-09-14 15:45:00,10.261,10.27,10.25,10.25,1725.0,BYM
+2023-09-14 15:41:00,10.27,10.27,10.27,10.27,100.0,BYM
+2023-09-14 15:38:00,10.26,10.265,10.26,10.26,1200.0,BYM
+2023-09-14 15:35:00,10.26,10.26,10.26,10.26,800.0,BYM
+2023-09-14 15:20:00,10.27,10.27,10.27,10.27,100.0,BYM
+2023-09-14 15:13:00,10.265,10.265,10.265,10.265,500.0,BYM
+2023-09-14 15:04:00,10.265,10.265,10.265,10.265,1000.0,BYM
+2023-09-14 15:02:00,10.26,10.26,10.26,10.26,300.0,BYM
+2023-09-14 15:01:00,10.265,10.27,10.26,10.26,700.0,BYM
+2023-09-14 15:00:00,10.26,10.27,10.257,10.265,9767.0,BYM
+2023-09-14 14:56:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-14 14:52:00,10.253,10.253,10.253,10.253,600.0,BYM
+2023-09-14 14:42:00,10.26,10.265,10.26,10.26,951.0,BYM
+2023-09-14 14:41:00,10.26,10.26,10.26,10.26,100.0,BYM
+2023-09-14 14:40:00,10.25,10.25,10.25,10.25,862.0,BYM
+2023-09-14 14:33:00,10.25,10.25,10.25,10.25,900.0,BYM
+2023-09-14 14:32:00,10.22,10.22,10.22,10.22,3674.0,BYM
+2023-09-14 14:29:00,10.24,10.24,10.235,10.235,350.0,BYM
+2023-09-14 14:27:00,10.24,10.24,10.24,10.24,197.0,BYM
+2023-09-14 14:26:00,10.235,10.235,10.235,10.235,2500.0,BYM
+2023-09-14 14:25:00,10.22,10.22,10.22,10.22,200.0,BYM
+2023-09-14 14:24:00,10.22,10.22,10.22,10.22,200.0,BYM
+2023-09-14 14:23:00,10.22,10.22,10.22,10.22,300.0,BYM
+2023-09-14 14:21:00,10.22,10.22,10.22,10.22,300.0,BYM
+2023-09-14 14:20:00,10.23,10.23,10.22,10.22,800.0,BYM
+2023-09-14 14:19:00,10.23,10.24,10.22,10.24,800.0,BYM
+2023-09-14 14:18:00,10.23,10.24,10.22,10.24,708.0,BYM
+2023-09-14 14:17:00,10.23,10.24,10.22,10.24,619.0,BYM
+2023-09-14 14:10:00,10.24,10.24,10.23,10.24,700.0,BYM
+2023-09-14 14:08:00,10.24,10.24,10.24,10.24,200.0,BYM
+2023-09-14 14:07:00,10.24,10.24,10.24,10.24,500.0,BYM
+2023-09-14 14:05:00,10.24,10.24,10.24,10.24,400.0,BYM
+2023-09-14 14:03:00,10.24,10.24,10.24,10.24,200.0,BYM
+2023-09-14 14:02:00,10.255,10.255,10.255,10.255,126.0,BYM
+2023-09-14 13:59:00,10.27,10.27,10.27,10.27,136.0,BYM
+2023-09-14 13:56:00,10.255,10.255,10.255,10.255,100.0,BYM
+2023-09-14 13:52:00,10.25,10.27,10.23,10.25,4975.0,BYM
+2023-09-14 13:18:00,10.27,10.27,10.27,10.27,200.0,BYM
+2023-09-14 13:13:00,10.26,10.265,10.26,10.265,267.0,BYM
+2023-09-14 12:36:00,10.26,10.27,10.25,10.27,2233.0,BYM
+2023-09-14 12:31:00,10.27,10.27,10.27,10.27,210.0,BYM
+2023-09-14 12:30:00,10.25,10.25,10.25,10.25,200.0,BYM
+2023-09-14 12:29:00,10.25,10.27,10.25,10.27,656.0,BYM
+2023-09-14 12:28:00,10.26,10.264,10.25,10.26,6625.0,BYM
+2023-09-14 12:27:00,10.27,10.27,10.27,10.27,300.0,BYM
+2023-09-14 12:26:00,10.27,10.27,10.27,10.27,100.0,BYM
+2023-09-14 12:10:00,10.27,10.27,10.27,10.27,3230.0,BYM
+2023-09-14 12:09:00,10.28,10.28,10.28,10.28,200.0,BYM
+2023-09-14 11:43:00,10.27,10.27,10.27,10.27,380.0,BYM
+2023-09-14 11:42:00,10.288,10.288,10.288,10.288,100.0,BYM
+2023-09-14 11:36:00,10.288,10.288,10.288,10.288,121.0,BYM
+2023-09-14 11:35:00,10.28,10.28,10.28,10.28,100.0,BYM
+2023-09-14 11:06:00,10.28,10.28,10.28,10.28,1400.0,BYM
+2023-09-14 10:58:00,10.267,10.267,10.267,10.267,7002.0,BYM
+2023-09-14 10:46:00,10.27,10.27,10.27,10.27,100.0,BYM
+2023-09-14 10:33:00,10.27,10.27,10.25,10.25,900.0,BYM
+2023-09-14 10:30:00,10.29,10.29,10.29,10.29,200.0,BYM
+2023-09-14 10:18:00,10.27,10.27,10.27,10.27,600.0,BYM
+2023-09-14 10:11:00,10.27,10.29,10.27,10.27,300.0,BYM
+2023-09-14 10:05:00,10.29,10.29,10.27,10.27,400.0,BYM
+2023-09-14 10:03:00,10.27,10.27,10.27,10.27,315.0,BYM
+2023-09-14 09:55:00,10.29,10.29,10.28,10.29,500.0,BYM
+2023-09-14 09:51:00,10.3,10.3,10.3,10.3,1000.0,BYM
+2023-09-14 09:50:00,10.31,10.315,10.31,10.315,883.0,BYM
+2023-09-14 09:49:00,10.31,10.32,10.31,10.31,717.0,BYM
+2023-09-14 09:47:00,10.309,10.309,10.309,10.309,1000.0,BYM
+2023-09-14 09:44:00,10.29,10.3,10.29,10.3,900.0,BYM
+2023-09-14 09:43:00,10.31,10.31,10.29,10.29,700.0,BYM
+2023-09-14 09:42:00,10.3,10.305,10.3,10.305,200.0,BYM
+2023-09-14 09:36:00,10.3,10.3,10.3,10.3,500.0,BYM
+2023-09-14 09:35:00,10.3,10.3,10.3,10.3,800.0,BYM
+2023-09-14 09:33:00,10.3,10.3,10.3,10.3,428.0,BYM
+2023-09-14 09:32:00,10.3,10.3,10.3,10.3,200.0,BYM
+2023-09-14 09:30:00,10.27,10.27,10.27,10.27,5867.0,BYM
+2023-09-13 19:00:00,10.292,10.292,10.292,10.292,661.0,BYM
+2023-09-13 18:30:00,10.292,10.292,10.292,10.292,661.0,BYM
+2023-09-13 16:10:00,10.292,10.292,10.292,10.292,661.0,BYM
+2023-09-13 16:00:00,10.302,10.312,10.292,10.292,1516.0,BYM
+2023-09-13 15:59:00,10.302,10.302,10.302,10.302,422.0,BYM
+2023-09-13 15:56:00,10.312,10.317,10.312,10.317,499.0,BYM
+2023-09-13 15:55:00,10.312,10.312,10.312,10.312,101.0,BYM
+2023-09-13 15:53:00,10.312,10.312,10.312,10.312,109.0,BYM
+2023-09-13 15:47:00,10.311,10.322,10.307,10.322,2072.0,BYM
+2023-09-13 15:39:00,10.312,10.317,10.312,10.317,1700.0,BYM
+2023-09-13 15:38:00,10.312,10.317,10.312,10.312,300.0,BYM
+2023-09-13 15:30:00,10.321,10.321,10.321,10.321,485.0,BYM
+2023-09-13 15:28:00,10.317,10.317,10.317,10.317,200.0,BYM
+2023-09-13 15:24:00,10.312,10.312,10.312,10.312,500.0,BYM
+2023-09-13 15:18:00,10.312,10.312,10.312,10.312,400.0,BYM
+2023-09-13 15:16:00,10.312,10.312,10.312,10.312,200.0,BYM
+2023-09-13 15:04:00,10.312,10.312,10.312,10.312,2800.0,BYM
+2023-09-13 14:57:00,10.312,10.317,10.312,10.317,2800.0,BYM
+2023-09-13 14:50:00,10.312,10.322,10.312,10.322,1600.0,BYM
+2023-09-13 14:49:00,10.312,10.322,10.312,10.322,900.0,BYM
+2023-09-13 14:31:00,10.322,10.322,10.322,10.322,300.0,BYM
+2023-09-13 14:22:00,10.302,10.302,10.302,10.302,100.0,BYM
+2023-09-13 14:18:00,10.312,10.312,10.312,10.312,100.0,BYM
+2023-09-13 14:17:00,10.302,10.302,10.302,10.302,100.0,BYM
+2023-09-13 13:45:00,10.312,10.322,10.312,10.322,1076.0,BYM
+2023-09-13 13:44:00,10.312,10.312,10.312,10.312,1000.0,BYM
+2023-09-13 13:37:00,10.312,10.312,10.312,10.312,1000.0,BYM
+2023-09-13 13:06:00,10.304,10.304,10.304,10.304,1377.0,BYM
+2023-09-13 12:48:00,10.307,10.307,10.302,10.302,1273.0,BYM
+2023-09-13 12:31:00,10.312,10.312,10.307,10.312,2266.0,BYM
+2023-09-13 12:30:00,10.302,10.302,10.302,10.302,12959.0,BYM
+2023-09-13 12:06:00,10.292,10.302,10.282,10.302,6101.0,BYM
+2023-09-13 12:03:00,10.292,10.292,10.292,10.292,606.0,BYM
+2023-09-13 12:00:00,10.274,10.274,10.274,10.274,5064.0,BYM
+2023-09-13 11:58:00,10.292,10.292,10.272,10.292,6236.0,BYM
+2023-09-13 11:57:00,10.297,10.297,10.297,10.297,100.0,BYM
+2023-09-13 11:56:00,10.297,10.297,10.297,10.297,125.0,BYM
+2023-09-13 11:34:00,10.302,10.302,10.302,10.302,675.0,BYM
+2023-09-13 11:29:00,10.302,10.302,10.302,10.302,156.0,BYM
+2023-09-13 11:26:00,10.302,10.302,10.302,10.302,200.0,BYM
+2023-09-13 11:14:00,10.302,10.302,10.302,10.302,300.0,BYM
+2023-09-13 11:12:00,10.292,10.292,10.292,10.292,3164.0,BYM
+2023-09-13 11:03:00,10.292,10.292,10.292,10.292,300.0,BYM
+2023-09-13 10:59:00,10.292,10.292,10.292,10.292,100.0,BYM
+2023-09-13 10:57:00,10.292,10.292,10.292,10.292,200.0,BYM
+2023-09-13 10:47:00,10.287,10.287,10.287,10.287,100.0,BYM
+2023-09-13 10:43:00,10.287,10.287,10.287,10.287,1000.0,BYM
+2023-09-13 10:18:00,10.287,10.292,10.287,10.292,1536.0,BYM
+2023-09-13 10:15:00,10.292,10.292,10.292,10.292,1000.0,BYM
+2023-09-13 10:09:00,10.272,10.282,10.272,10.282,1100.0,BYM
+2023-09-13 10:07:00,10.282,10.282,10.282,10.282,300.0,BYM
+2023-09-13 09:53:00,10.282,10.282,10.272,10.272,548.0,BYM
+2023-09-13 09:41:00,10.282,10.282,10.282,10.282,153.0,BYM
+2023-09-13 09:40:00,10.292,10.292,10.282,10.292,2054.0,BYM
+2023-09-13 09:34:00,10.292,10.292,10.282,10.282,1963.0,BYM
+2023-09-13 09:33:00,10.282,10.282,10.282,10.282,200.0,BYM
+2023-09-13 09:32:00,10.292,10.292,10.292,10.292,2800.0,BYM
+2023-09-13 09:30:00,10.252,10.252,10.252,10.252,1950.0,BYM
+2023-09-12 19:00:00,10.292,10.292,10.292,10.292,1206.0,BYM
+2023-09-12 18:30:00,10.292,10.292,10.292,10.292,1206.0,BYM
+2023-09-12 16:10:00,10.292,10.292,10.292,10.292,1206.0,BYM
+2023-09-12 16:00:00,10.292,10.292,10.277,10.292,2626.0,BYM
+2023-09-12 15:59:00,10.292,10.292,10.29,10.292,1453.0,BYM
+2023-09-12 15:46:00,10.272,10.281,10.272,10.281,1258.0,BYM
+2023-09-12 15:45:00,10.277,10.282,10.277,10.28,3321.0,BYM
+2023-09-12 15:19:00,10.282,10.282,10.282,10.282,500.0,BYM
+2023-09-12 14:32:00,10.287,10.287,10.287,10.287,1400.0,BYM
+2023-09-12 14:31:00,10.287,10.301,10.287,10.301,700.0,BYM
+2023-09-12 14:30:00,10.282,10.282,10.272,10.273,2900.0,BYM
+2023-09-12 14:29:00,10.282,10.287,10.282,10.282,2900.0,BYM
+2023-09-12 14:28:00,10.292,10.292,10.292,10.292,1250.0,BYM
+2023-09-12 14:25:00,10.292,10.292,10.292,10.292,125.0,BYM
+2023-09-12 14:24:00,10.297,10.297,10.292,10.297,1573.0,BYM
+2023-09-12 14:08:00,10.297,10.297,10.297,10.297,100.0,BYM
+2023-09-12 14:05:00,10.297,10.297,10.297,10.297,100.0,BYM
+2023-09-12 13:39:00,10.292,10.292,10.292,10.292,1070.0,BYM
+2023-09-12 13:20:00,10.292,10.302,10.292,10.297,100700.0,BYM
+2023-09-12 12:39:00,10.297,10.297,10.297,10.297,100.0,BYM
+2023-09-12 12:29:00,10.302,10.302,10.292,10.292,990.0,BYM
+2023-09-12 11:54:00,10.303,10.303,10.303,10.303,103.0,BYM
+2023-09-12 11:34:00,10.312,10.312,10.302,10.312,3009.0,BYM
+2023-09-12 11:29:00,10.322,10.322,10.322,10.322,2640.0,BYM
+2023-09-12 11:14:00,10.317,10.317,10.317,10.317,855.0,BYM
+2023-09-12 11:05:00,10.317,10.317,10.317,10.317,500.0,BYM
+2023-09-12 11:03:00,10.312,10.312,10.312,10.312,167.0,BYM
+2023-09-12 11:02:00,10.312,10.312,10.312,10.312,200.0,BYM
+2023-09-12 10:58:00,10.311,10.311,10.311,10.311,602.0,BYM
+2023-09-12 10:55:00,10.312,10.312,10.308,10.308,836.0,BYM
+2023-09-12 10:53:00,10.303,10.312,10.303,10.312,280.0,BYM
+2023-09-12 10:47:00,10.312,10.312,10.312,10.312,163.0,BYM
+2023-09-12 10:35:00,10.317,10.322,10.312,10.312,1100.0,BYM
+2023-09-12 10:33:00,10.322,10.322,10.322,10.322,100.0,BYM
+2023-09-12 10:30:00,10.321,10.321,10.321,10.321,1412.0,BYM
+2023-09-12 10:12:00,10.317,10.317,10.317,10.317,200.0,BYM
+2023-09-12 10:08:00,10.313,10.313,10.313,10.313,1545.0,BYM
+2023-09-12 10:05:00,10.317,10.317,10.317,10.317,100.0,BYM
+2023-09-12 10:04:00,10.317,10.317,10.312,10.317,1300.0,BYM
+2023-09-12 10:03:00,10.312,10.312,10.312,10.312,500.0,BYM
+2023-09-12 09:52:00,10.297,10.312,10.297,10.312,1607.0,BYM
+2023-09-12 09:30:00,10.292,10.292,10.292,10.292,1851.0,BYM
+2023-09-11 19:00:00,10.282,10.282,10.282,10.282,421.0,BYM
+2023-09-11 18:30:00,10.282,10.282,10.282,10.282,421.0,BYM
+2023-09-11 16:10:00,10.282,10.282,10.282,10.282,421.0,BYM
+2023-09-11 16:00:00,10.292,10.292,10.282,10.282,1042.0,BYM
+2023-09-11 15:59:00,10.282,10.292,10.272,10.292,6450.0,BYM
+2023-09-11 15:58:00,10.272,10.282,10.272,10.272,3601.0,BYM
+2023-09-11 15:57:00,10.272,10.282,10.272,10.272,1423.0,BYM
+2023-09-11 15:56:00,10.272,10.292,10.272,10.272,1935.0,BYM
+2023-09-11 15:55:00,10.272,10.292,10.272,10.272,1938.0,BYM
+2023-09-11 15:54:00,10.272,10.272,10.272,10.272,1466.0,BYM
+2023-09-11 15:53:00,10.282,10.282,10.272,10.272,1841.0,BYM
+2023-09-11 15:52:00,10.272,10.282,10.272,10.272,1730.0,BYM
+2023-09-11 15:51:00,10.272,10.292,10.272,10.272,1700.0,BYM
+2023-09-11 15:50:00,10.272,10.272,10.272,10.272,901.0,BYM
+2023-09-11 15:49:00,10.272,10.292,10.272,10.272,2842.0,BYM
+2023-09-11 15:48:00,10.282,10.282,10.272,10.272,823.0,BYM
+2023-09-11 15:47:00,10.282,10.302,10.272,10.292,3141.0,BYM
+2023-09-11 15:46:00,10.297,10.297,10.292,10.297,1015.0,BYM
+2023-09-11 15:45:00,10.292,10.301,10.292,10.301,1310.0,BYM
+2023-09-11 15:44:00,10.292,10.312,10.282,10.292,3600.0,BYM
+2023-09-11 15:43:00,10.292,10.292,10.292,10.292,1000.0,BYM
+2023-09-11 15:42:00,10.292,10.292,10.282,10.292,900.0,BYM
+2023-09-11 15:41:00,10.282,10.292,10.282,10.292,600.0,BYM
+2023-09-11 15:39:00,10.282,10.282,10.282,10.282,100.0,BYM
+2023-09-11 15:38:00,10.282,10.297,10.282,10.282,1150.0,BYM
+2023-09-11 15:37:00,10.309,10.309,10.282,10.282,1600.0,BYM
+2023-09-11 15:36:00,10.292,10.292,10.292,10.292,700.0,BYM
+2023-09-11 15:35:00,10.292,10.292,10.292,10.292,600.0,BYM
+2023-09-11 15:34:00,10.302,10.302,10.302,10.302,500.0,BYM
+2023-09-11 15:33:00,10.302,10.302,10.302,10.302,500.0,BYM
+2023-09-11 15:32:00,10.302,10.302,10.302,10.302,600.0,BYM
+2023-09-11 15:31:00,10.302,10.307,10.302,10.302,566.0,BYM
+2023-09-11 15:30:00,10.302,10.302,10.302,10.302,566.0,BYM
+2023-09-11 15:29:00,10.302,10.311,10.302,10.302,901.0,BYM
+2023-09-11 15:28:00,10.302,10.312,10.302,10.308,974.0,BYM
+2023-09-11 15:27:00,10.302,10.302,10.302,10.302,633.0,BYM
+2023-09-11 15:26:00,10.302,10.302,10.302,10.302,500.0,BYM
+2023-09-11 15:25:00,10.302,10.307,10.302,10.302,658.0,BYM
+2023-09-11 15:24:00,10.302,10.307,10.302,10.302,722.0,BYM
+2023-09-11 15:23:00,10.302,10.302,10.302,10.302,600.0,BYM
+2023-09-11 15:22:00,10.302,10.302,10.302,10.302,500.0,BYM
+2023-09-11 15:21:00,10.302,10.302,10.302,10.302,500.0,BYM
+2023-09-11 15:20:00,10.302,10.302,10.302,10.302,400.0,BYM
+2023-09-11 15:19:00,10.302,10.302,10.302,10.302,650.0,BYM
+2023-09-11 15:18:00,10.302,10.302,10.302,10.302,500.0,BYM
+2023-09-11 15:17:00,10.302,10.302,10.302,10.302,600.0,BYM
+2023-09-11 15:16:00,10.302,10.302,10.302,10.302,867.0,BYM
+2023-09-11 15:15:00,10.302,10.302,10.302,10.302,600.0,BYM
+2023-09-11 15:14:00,10.302,10.302,10.302,10.302,600.0,BYM
+2023-09-11 15:13:00,10.302,10.302,10.302,10.302,900.0,BYM
+2023-09-11 15:12:00,10.302,10.302,10.302,10.302,633.0,BYM
+2023-09-11 15:11:00,10.302,10.302,10.302,10.302,600.0,BYM
+2023-09-11 15:10:00,10.312,10.312,10.302,10.302,800.0,BYM
+2023-09-11 15:09:00,10.312,10.312,10.312,10.312,300.0,BYM
+2023-09-11 15:07:00,10.312,10.312,10.312,10.312,2500.0,BYM
+2023-09-11 15:06:00,10.312,10.312,10.312,10.312,600.0,BYM
+2023-09-11 15:05:00,10.312,10.312,10.312,10.312,1076.0,BYM
+2023-09-11 15:04:00,10.312,10.312,10.312,10.312,500.0,BYM
+2023-09-11 15:03:00,10.312,10.312,10.312,10.312,400.0,BYM
+2023-09-11 15:02:00,10.312,10.312,10.312,10.312,500.0,BYM
+2023-09-11 15:01:00,10.312,10.317,10.312,10.312,616.0,BYM
+2023-09-11 15:00:00,10.312,10.312,10.312,10.312,590.0,BYM
+2023-09-11 14:59:00,10.312,10.312,10.312,10.312,691.0,BYM
+2023-09-11 14:58:00,10.322,10.322,10.312,10.312,413.0,BYM
+2023-09-11 14:57:00,10.312,10.312,10.312,10.312,200.0,BYM
+2023-09-11 14:56:00,10.312,10.322,10.312,10.317,1103.0,BYM
+2023-09-11 14:55:00,10.312,10.317,10.312,10.312,643.0,BYM
+2023-09-11 14:54:00,10.312,10.317,10.312,10.317,743.0,BYM
+2023-09-11 14:53:00,10.312,10.322,10.312,10.317,850.0,BYM
+2023-09-11 14:52:00,10.322,10.322,10.312,10.312,700.0,BYM
+2023-09-11 14:51:00,10.312,10.312,10.312,10.312,500.0,BYM
+2023-09-11 14:50:00,10.312,10.312,10.312,10.312,500.0,BYM
+2023-09-11 14:49:00,10.312,10.312,10.312,10.312,442.0,BYM
+2023-09-11 14:48:00,10.312,10.312,10.312,10.312,500.0,BYM
+2023-09-11 14:47:00,10.312,10.322,10.312,10.312,800.0,BYM
+2023-09-11 14:46:00,10.312,10.312,10.312,10.312,500.0,BYM
+2023-09-11 14:45:00,10.312,10.312,10.312,10.312,400.0,BYM
+2023-09-11 14:44:00,10.312,10.317,10.312,10.312,1100.0,BYM
+2023-09-11 14:42:00,10.322,10.322,10.317,10.317,1390.0,BYM
+2023-09-11 14:41:00,10.317,10.322,10.317,10.322,594.0,BYM
+2023-09-11 14:40:00,10.322,10.322,10.317,10.317,502.0,BYM
+2023-09-11 14:39:00,10.312,10.322,10.312,10.317,3905.0,BYM
+2023-09-11 14:38:00,10.312,10.322,10.312,10.317,800.0,BYM
+2023-09-11 14:37:00,10.312,10.332,10.312,10.312,2800.0,BYM
+2023-09-11 14:36:00,10.312,10.322,10.312,10.312,1700.0,BYM
+2023-09-11 14:35:00,10.312,10.312,10.312,10.312,400.0,BYM
+2023-09-11 14:34:00,10.312,10.322,10.312,10.312,1600.0,BYM
+2023-09-11 14:33:00,10.312,10.312,10.312,10.312,600.0,BYM
+2023-09-11 14:32:00,10.312,10.312,10.312,10.312,400.0,BYM
+2023-09-11 14:31:00,10.312,10.322,10.312,10.312,800.0,BYM
+2023-09-11 14:30:00,10.312,10.339,10.312,10.339,2165.0,BYM
+2023-09-11 14:29:00,10.312,10.322,10.312,10.312,700.0,BYM
+2023-09-11 14:28:00,10.312,10.322,10.312,10.312,900.0,BYM
+2023-09-11 14:27:00,10.312,10.327,10.312,10.312,1100.0,BYM
+2023-09-11 14:26:00,10.312,10.342,10.312,10.322,1500.0,BYM
+2023-09-11 14:25:00,10.312,10.312,10.312,10.312,400.0,BYM
+2023-09-11 14:24:00,10.322,10.322,10.312,10.312,800.0,BYM
+2023-09-11 14:23:00,10.312,10.312,10.312,10.312,500.0,BYM
+2023-09-11 14:22:00,10.312,10.312,10.312,10.312,400.0,BYM
+2023-09-11 14:21:00,10.312,10.312,10.312,10.312,500.0,BYM
+2023-09-11 14:20:00,10.322,10.322,10.312,10.312,505.0,BYM
+2023-09-11 14:19:00,10.342,10.342,10.322,10.322,400.0,BYM
+2023-09-11 14:17:00,10.332,10.332,10.332,10.332,100.0,BYM
+2023-09-11 14:16:00,10.322,10.332,10.312,10.332,2000.0,BYM
+2023-09-11 14:15:00,10.332,10.332,10.322,10.322,700.0,BYM
+2023-09-11 14:14:00,10.332,10.332,10.332,10.332,1758.0,BYM
+2023-09-11 14:13:00,10.342,10.342,10.332,10.332,961.0,BYM
+2023-09-11 14:12:00,10.342,10.342,10.342,10.342,1000.0,BYM
+2023-09-11 14:11:00,10.342,10.342,10.342,10.342,800.0,BYM
+2023-09-11 14:10:00,10.342,10.352,10.342,10.342,2400.0,BYM
+2023-09-11 14:09:00,10.342,10.342,10.342,10.342,800.0,BYM
+2023-09-11 14:08:00,10.342,10.352,10.342,10.342,1800.0,BYM
+2023-09-11 14:06:00,10.342,10.352,10.342,10.352,4700.0,BYM
+2023-09-11 14:05:00,10.342,10.342,10.342,10.342,500.0,BYM
+2023-09-11 14:04:00,10.342,10.342,10.342,10.342,500.0,BYM
+2023-09-11 14:03:00,10.322,10.352,10.322,10.347,2962.0,BYM
+2023-09-11 14:02:00,10.322,10.337,10.322,10.337,2900.0,BYM
+2023-09-11 14:01:00,10.332,10.337,10.322,10.322,1400.0,BYM
+2023-09-11 14:00:00,10.342,10.342,10.342,10.342,500.0,BYM
+2023-09-11 13:59:00,10.352,10.352,10.342,10.342,500.0,BYM
+2023-09-11 13:58:00,10.352,10.352,10.352,10.352,500.0,BYM
+2023-09-11 13:57:00,10.352,10.352,10.352,10.352,500.0,BYM
+2023-09-11 13:56:00,10.362,10.362,10.352,10.352,400.0,BYM
+2023-09-11 13:55:00,10.352,10.362,10.352,10.362,500.0,BYM
+2023-09-11 13:54:00,10.352,10.372,10.352,10.352,700.0,BYM
+2023-09-11 13:53:00,10.352,10.372,10.352,10.352,1400.0,BYM
+2023-09-11 13:52:00,10.362,10.362,10.362,10.362,200.0,BYM
+2023-09-11 13:51:00,10.362,10.372,10.362,10.372,1300.0,BYM
+2023-09-11 13:50:00,10.362,10.362,10.362,10.362,451.0,BYM
+2023-09-11 13:49:00,10.362,10.372,10.362,10.372,1700.0,BYM
+2023-09-11 13:48:00,10.372,10.372,10.362,10.362,600.0,BYM
+2023-09-11 13:47:00,10.362,10.362,10.362,10.362,410.0,BYM
+2023-09-11 13:46:00,10.362,10.362,10.362,10.362,500.0,BYM
+2023-09-11 13:45:00,10.372,10.372,10.362,10.362,500.0,BYM
+2023-09-11 13:44:00,10.372,10.372,10.372,10.372,400.0,BYM
+2023-09-11 13:43:00,10.392,10.392,10.372,10.372,300.0,BYM
+2023-09-11 13:42:00,10.392,10.392,10.392,10.392,400.0,BYM
+2023-09-11 13:41:00,10.392,10.392,10.392,10.392,300.0,BYM
+2023-09-11 13:40:00,10.392,10.392,10.392,10.392,400.0,BYM
+2023-09-11 13:39:00,10.392,10.402,10.392,10.402,298.0,BYM
+2023-09-11 13:38:00,10.392,10.392,10.392,10.392,400.0,BYM
+2023-09-11 13:37:00,10.392,10.392,10.392,10.392,418.0,BYM
+2023-09-11 13:36:00,10.392,10.406,10.392,10.406,416.0,BYM
+2023-09-11 13:35:00,10.392,10.392,10.392,10.392,100.0,BYM
+2023-09-11 13:15:00,10.421,10.421,10.392,10.392,2200.0,BYM
+2023-09-11 12:34:00,10.392,10.392,10.362,10.362,2936.0,BYM
+2023-09-11 12:20:00,10.392,10.421,10.392,10.421,571.0,BYM
+2023-09-11 12:18:00,10.393,10.421,10.382,10.382,5100.0,BYM
+2023-09-11 12:00:00,10.406,10.406,10.406,10.406,575.0,BYM
+2023-09-11 11:44:00,10.402,10.403,10.392,10.392,2623.0,BYM
+2023-09-11 11:25:00,10.402,10.402,10.397,10.402,800.0,BYM
+2023-09-11 11:24:00,10.402,10.402,10.392,10.401,1643.0,BYM
+2023-09-11 11:13:00,10.411,10.416,10.411,10.416,600.0,BYM
+2023-09-11 11:12:00,10.411,10.412,10.411,10.412,947.0,BYM
+2023-09-11 09:38:00,10.43,10.43,10.429,10.429,600.0,BYM
+2023-09-11 09:34:00,10.416,10.416,10.416,10.416,700.0,BYM
+2023-09-11 09:30:00,10.382,10.382,10.382,10.382,976.0,BYM
diff --git a/data/BYND_2023_10_3.csv b/data/BYND_2023_10_3.csv
new file mode 100644
index 000000000..9e1cc9900
--- /dev/null
+++ b/data/BYND_2023_10_3.csv
@@ -0,0 +1,7501 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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
+2023-09-28 19:59:00,9.56,9.56,9.56,9.56,1.0,BYND
+2023-09-28 19:57:00,9.46,9.46,9.46,9.46,11.0,BYND
+2023-09-28 19:55:00,9.5,9.5,9.46,9.46,524.0,BYND
+2023-09-28 19:50:00,9.56,9.56,9.56,9.56,1.0,BYND
+2023-09-28 19:49:00,9.56,9.56,9.56,9.56,13.0,BYND
+2023-09-28 19:48:00,9.55,9.55,9.55,9.55,110.0,BYND
+2023-09-28 19:42:00,9.45,9.45,9.45,9.45,2.0,BYND
+2023-09-28 19:36:00,9.45,9.45,9.45,9.45,100.0,BYND
+2023-09-28 19:19:00,9.55,9.55,9.54,9.54,256.0,BYND
+2023-09-28 19:15:00,9.45,9.45,9.45,9.45,5.0,BYND
+2023-09-28 19:12:00,9.55,9.55,9.55,9.55,30.0,BYND
+2023-09-28 19:06:00,9.55,9.55,9.55,9.55,3.0,BYND
+2023-09-28 18:52:00,9.46,9.46,9.46,9.46,20.0,BYND
+2023-09-28 18:39:00,9.45,9.45,9.45,9.45,2.0,BYND
+2023-09-28 18:17:00,9.57,9.58,9.57,9.58,30.0,BYND
+2023-09-28 18:03:00,9.52,9.52,9.52,9.52,1.0,BYND
+2023-09-28 17:59:00,9.55,9.55,9.55,9.55,10.0,BYND
+2023-09-28 17:56:00,9.45,9.57,9.45,9.57,2.0,BYND
+2023-09-28 17:46:00,9.54,9.55,9.51,9.52,34.0,BYND
+2023-09-28 17:44:00,9.57,9.57,9.57,9.57,251.0,BYND
+2023-09-28 17:38:00,9.51,9.51,9.51,9.51,1.0,BYND
+2023-09-28 17:26:00,9.45,9.45,9.45,9.45,2.0,BYND
+2023-09-28 17:23:00,9.46,9.46,9.45,9.45,766.0,BYND
+2023-09-28 17:22:00,9.455,9.46,9.455,9.46,183.0,BYND
+2023-09-28 17:17:00,9.52,9.57,9.52,9.57,17.0,BYND
+2023-09-28 17:12:00,9.451,9.451,9.451,9.451,2.0,BYND
+2023-09-28 17:11:00,9.5,9.5,9.5,9.5,50.0,BYND
+2023-09-28 17:04:00,9.5,9.5,9.5,9.5,25.0,BYND
+2023-09-28 16:46:00,9.5,9.5,9.5,9.5,12.0,BYND
+2023-09-28 16:45:00,9.5,9.5,9.5,9.5,25.0,BYND
+2023-09-28 16:31:00,9.45,9.45,9.45,9.45,75.0,BYND
+2023-09-28 16:27:00,9.45,9.45,9.45,9.45,1.0,BYND
+2023-09-28 16:22:00,9.498,9.498,9.498,9.498,500.0,BYND
+2023-09-28 16:19:00,9.49,9.49,9.49,9.49,39.0,BYND
+2023-09-28 16:18:00,9.49,9.49,9.49,9.49,39.0,BYND
+2023-09-28 16:15:00,9.45,9.5,9.45,9.5,3.0,BYND
+2023-09-28 16:14:00,9.45,9.45,9.45,9.45,160.0,BYND
+2023-09-28 16:10:00,9.49,9.49,9.49,9.49,15.0,BYND
+2023-09-28 16:09:00,9.49,9.49,9.49,9.49,39.0,BYND
+2023-09-28 16:08:00,9.49,9.49,9.49,9.49,10.0,BYND
+2023-09-28 16:06:00,9.45,9.45,9.39,9.39,100.0,BYND
+2023-09-28 16:04:00,9.53,9.53,9.53,9.53,5.0,BYND
+2023-09-28 16:03:00,9.53,9.53,9.53,9.53,20.0,BYND
+2023-09-28 16:02:00,9.45,9.53,9.45,9.45,463.0,BYND
+2023-09-28 16:01:00,9.45,9.54,9.45,9.54,7886.0,BYND
+2023-09-28 16:00:00,9.45,9.46,9.445,9.46,173812.0,BYND
+2023-09-28 15:59:00,9.42,9.46,9.415,9.445,53789.0,BYND
+2023-09-28 15:58:00,9.415,9.42,9.41,9.415,15725.0,BYND
+2023-09-28 15:57:00,9.4,9.42,9.4,9.41,28016.0,BYND
+2023-09-28 15:56:00,9.405,9.41,9.4,9.4,13198.0,BYND
+2023-09-28 15:55:00,9.4,9.41,9.395,9.402,21135.0,BYND
+2023-09-28 15:54:00,9.39,9.4,9.39,9.39,11937.0,BYND
+2023-09-28 15:53:00,9.395,9.4,9.39,9.395,1782.0,BYND
+2023-09-28 15:52:00,9.385,9.395,9.38,9.395,8810.0,BYND
+2023-09-28 15:51:00,9.385,9.4,9.38,9.387,13246.0,BYND
+2023-09-28 15:50:00,9.39,9.39,9.375,9.385,13805.0,BYND
+2023-09-28 15:49:00,9.4,9.409,9.385,9.395,18925.0,BYND
+2023-09-28 15:48:00,9.43,9.43,9.402,9.405,9187.0,BYND
+2023-09-28 15:47:00,9.43,9.43,9.425,9.425,1122.0,BYND
+2023-09-28 15:46:00,9.425,9.435,9.425,9.43,8172.0,BYND
+2023-09-28 15:45:00,9.44,9.44,9.425,9.425,1400.0,BYND
+2023-09-28 15:44:00,9.425,9.43,9.41,9.43,15480.0,BYND
+2023-09-28 15:43:00,9.43,9.43,9.43,9.43,2608.0,BYND
+2023-09-28 15:42:00,9.43,9.44,9.42,9.43,7378.0,BYND
+2023-09-28 15:41:00,9.43,9.435,9.43,9.435,894.0,BYND
+2023-09-28 15:40:00,9.42,9.44,9.42,9.43,7718.0,BYND
+2023-09-28 15:39:00,9.43,9.43,9.42,9.42,7799.0,BYND
+2023-09-28 15:38:00,9.42,9.44,9.415,9.44,4764.0,BYND
+2023-09-28 15:37:00,9.405,9.415,9.405,9.41,7731.0,BYND
+2023-09-28 15:36:00,9.445,9.445,9.405,9.405,2850.0,BYND
+2023-09-28 15:35:00,9.46,9.46,9.44,9.442,4973.0,BYND
+2023-09-28 15:34:00,9.465,9.465,9.465,9.465,533.0,BYND
+2023-09-28 15:33:00,9.465,9.47,9.462,9.462,5486.0,BYND
+2023-09-28 15:32:00,9.475,9.478,9.465,9.47,2521.0,BYND
+2023-09-28 15:31:00,9.49,9.49,9.481,9.49,4750.0,BYND
+2023-09-28 15:30:00,9.52,9.52,9.495,9.495,4177.0,BYND
+2023-09-28 15:29:00,9.522,9.525,9.52,9.52,877.0,BYND
+2023-09-28 15:28:00,9.53,9.53,9.52,9.521,2189.0,BYND
+2023-09-28 15:26:00,9.535,9.535,9.535,9.535,540.0,BYND
+2023-09-28 15:25:00,9.535,9.545,9.535,9.54,11256.0,BYND
+2023-09-28 15:24:00,9.535,9.538,9.535,9.538,200.0,BYND
+2023-09-28 15:23:00,9.535,9.535,9.535,9.535,1239.0,BYND
+2023-09-28 15:22:00,9.54,9.54,9.531,9.54,4609.0,BYND
+2023-09-28 15:21:00,9.55,9.55,9.54,9.54,705.0,BYND
+2023-09-28 15:20:00,9.555,9.555,9.555,9.555,140.0,BYND
+2023-09-28 15:19:00,9.555,9.555,9.55,9.555,2000.0,BYND
+2023-09-28 15:18:00,9.545,9.55,9.545,9.55,10369.0,BYND
+2023-09-28 15:17:00,9.55,9.555,9.55,9.55,11841.0,BYND
+2023-09-28 15:15:00,9.545,9.545,9.535,9.54,2966.0,BYND
+2023-09-28 15:14:00,9.535,9.545,9.535,9.541,1462.0,BYND
+2023-09-28 15:13:00,9.525,9.53,9.52,9.53,5606.0,BYND
+2023-09-28 15:12:00,9.525,9.525,9.525,9.525,455.0,BYND
+2023-09-28 15:11:00,9.52,9.525,9.52,9.525,201.0,BYND
+2023-09-28 15:10:00,9.535,9.54,9.52,9.52,3776.0,BYND
+2023-09-28 15:09:00,9.525,9.535,9.525,9.535,2751.0,BYND
+2023-09-28 15:08:00,9.525,9.53,9.525,9.53,624.0,BYND
+2023-09-28 15:07:00,9.53,9.53,9.526,9.526,325.0,BYND
+2023-09-28 15:06:00,9.525,9.525,9.525,9.525,174.0,BYND
+2023-09-28 15:05:00,9.52,9.525,9.52,9.525,2798.0,BYND
+2023-09-28 15:04:00,9.495,9.504,9.495,9.504,2658.0,BYND
+2023-09-28 15:03:00,9.495,9.498,9.495,9.498,610.0,BYND
+2023-09-28 15:02:00,9.495,9.5,9.495,9.5,387.0,BYND
+2023-09-28 15:01:00,9.49,9.49,9.49,9.49,114.0,BYND
+2023-09-28 15:00:00,9.499,9.499,9.499,9.499,186.0,BYND
+2023-09-28 14:59:00,9.485,9.495,9.485,9.495,2058.0,BYND
+2023-09-28 14:58:00,9.48,9.48,9.48,9.48,426.0,BYND
+2023-09-28 14:57:00,9.48,9.48,9.48,9.48,142.0,BYND
+2023-09-28 14:56:00,9.48,9.48,9.48,9.48,1440.0,BYND
+2023-09-28 14:53:00,9.48,9.482,9.475,9.482,3621.0,BYND
+2023-09-28 14:51:00,9.49,9.49,9.488,9.488,518.0,BYND
+2023-09-28 14:50:00,9.495,9.5,9.495,9.5,1552.0,BYND
+2023-09-28 14:49:00,9.49,9.495,9.49,9.495,811.0,BYND
+2023-09-28 14:48:00,9.495,9.495,9.495,9.495,104.0,BYND
+2023-09-28 14:47:00,9.505,9.505,9.5,9.5,523.0,BYND
+2023-09-28 14:46:00,9.515,9.515,9.51,9.51,1418.0,BYND
+2023-09-28 14:45:00,9.51,9.51,9.51,9.51,508.0,BYND
+2023-09-28 14:44:00,9.505,9.52,9.505,9.52,2546.0,BYND
+2023-09-28 14:43:00,9.5,9.505,9.49,9.495,1981.0,BYND
+2023-09-28 14:42:00,9.515,9.515,9.5,9.5,1153.0,BYND
+2023-09-28 14:41:00,9.52,9.52,9.52,9.52,1466.0,BYND
+2023-09-28 14:40:00,9.53,9.53,9.53,9.53,157.0,BYND
+2023-09-28 14:38:00,9.51,9.53,9.51,9.53,2526.0,BYND
+2023-09-28 14:37:00,9.511,9.511,9.49,9.5,3043.0,BYND
+2023-09-28 14:36:00,9.535,9.535,9.512,9.512,5426.0,BYND
+2023-09-28 14:35:00,9.54,9.54,9.53,9.54,11980.0,BYND
+2023-09-28 14:34:00,9.54,9.55,9.54,9.545,6072.0,BYND
+2023-09-28 14:33:00,9.545,9.545,9.54,9.545,798.0,BYND
+2023-09-28 14:32:00,9.555,9.56,9.545,9.545,4429.0,BYND
+2023-09-28 14:31:00,9.525,9.55,9.525,9.55,4858.0,BYND
+2023-09-28 14:30:00,9.52,9.525,9.52,9.525,523.0,BYND
+2023-09-28 14:29:00,9.53,9.535,9.525,9.525,5140.0,BYND
+2023-09-28 14:28:00,9.53,9.53,9.53,9.53,1073.0,BYND
+2023-09-28 14:27:00,9.53,9.53,9.525,9.53,1818.0,BYND
+2023-09-28 14:26:00,9.52,9.52,9.52,9.52,839.0,BYND
+2023-09-28 14:25:00,9.52,9.52,9.515,9.52,1241.0,BYND
+2023-09-28 14:24:00,9.545,9.545,9.52,9.52,3639.0,BYND
+2023-09-28 14:23:00,9.55,9.55,9.545,9.545,1874.0,BYND
+2023-09-28 14:21:00,9.55,9.55,9.55,9.55,372.0,BYND
+2023-09-28 14:20:00,9.54,9.54,9.535,9.535,601.0,BYND
+2023-09-28 14:19:00,9.54,9.55,9.54,9.55,3742.0,BYND
+2023-09-28 14:18:00,9.535,9.535,9.535,9.535,628.0,BYND
+2023-09-28 14:17:00,9.515,9.52,9.515,9.52,936.0,BYND
+2023-09-28 14:16:00,9.51,9.515,9.51,9.515,797.0,BYND
+2023-09-28 14:15:00,9.5,9.515,9.5,9.5,8049.0,BYND
+2023-09-28 14:14:00,9.49,9.49,9.49,9.49,334.0,BYND
+2023-09-28 14:13:00,9.47,9.49,9.47,9.49,2178.0,BYND
+2023-09-28 14:11:00,9.46,9.465,9.455,9.465,1155.0,BYND
+2023-09-28 14:10:00,9.465,9.465,9.45,9.45,2640.0,BYND
+2023-09-28 14:09:00,9.466,9.466,9.466,9.466,521.0,BYND
+2023-09-28 14:08:00,9.46,9.46,9.46,9.46,3659.0,BYND
+2023-09-28 14:06:00,9.455,9.46,9.455,9.46,6410.0,BYND
+2023-09-28 14:05:00,9.45,9.455,9.445,9.45,16247.0,BYND
+2023-09-28 14:04:00,9.46,9.46,9.455,9.455,437.0,BYND
+2023-09-28 14:03:00,9.46,9.46,9.45,9.455,4758.0,BYND
+2023-09-28 14:02:00,9.455,9.46,9.455,9.46,6177.0,BYND
+2023-09-28 14:01:00,9.45,9.45,9.45,9.45,466.0,BYND
+2023-09-28 13:59:00,9.45,9.45,9.45,9.45,122.0,BYND
+2023-09-28 13:58:00,9.46,9.46,9.46,9.46,1081.0,BYND
+2023-09-28 13:56:00,9.459,9.468,9.455,9.468,4580.0,BYND
+2023-09-28 13:55:00,9.45,9.45,9.45,9.45,344.0,BYND
+2023-09-28 13:54:00,9.46,9.46,9.455,9.455,3464.0,BYND
+2023-09-28 13:53:00,9.51,9.51,9.45,9.461,36396.0,BYND
+2023-09-28 13:52:00,9.51,9.515,9.505,9.51,5322.0,BYND
+2023-09-28 13:51:00,9.515,9.515,9.51,9.51,381.0,BYND
+2023-09-28 13:50:00,9.52,9.52,9.515,9.515,1850.0,BYND
+2023-09-28 13:48:00,9.53,9.53,9.53,9.53,1946.0,BYND
+2023-09-28 13:47:00,9.535,9.54,9.535,9.54,3640.0,BYND
+2023-09-28 13:46:00,9.525,9.535,9.525,9.535,3574.0,BYND
+2023-09-28 13:45:00,9.54,9.54,9.53,9.53,1334.0,BYND
+2023-09-28 13:44:00,9.54,9.54,9.53,9.53,310.0,BYND
+2023-09-28 13:43:00,9.54,9.54,9.54,9.54,446.0,BYND
+2023-09-28 13:41:00,9.535,9.54,9.535,9.535,1906.0,BYND
+2023-09-28 13:40:00,9.53,9.53,9.525,9.53,3752.0,BYND
+2023-09-28 13:39:00,9.535,9.535,9.535,9.535,287.0,BYND
+2023-09-28 13:38:00,9.535,9.535,9.535,9.535,200.0,BYND
+2023-09-28 13:37:00,9.54,9.545,9.54,9.545,1508.0,BYND
+2023-09-28 13:36:00,9.53,9.545,9.53,9.545,2020.0,BYND
+2023-09-28 13:34:00,9.525,9.525,9.525,9.525,1894.0,BYND
+2023-09-28 13:33:00,9.52,9.525,9.52,9.525,789.0,BYND
+2023-09-28 13:32:00,9.525,9.525,9.51,9.51,4403.0,BYND
+2023-09-28 13:30:00,9.53,9.53,9.53,9.53,743.0,BYND
+2023-09-28 13:28:00,9.525,9.53,9.525,9.53,448.0,BYND
+2023-09-28 13:27:00,9.535,9.535,9.535,9.535,449.0,BYND
+2023-09-28 13:25:00,9.54,9.55,9.54,9.54,4226.0,BYND
+2023-09-28 13:24:00,9.545,9.548,9.542,9.542,1410.0,BYND
+2023-09-28 13:23:00,9.545,9.545,9.545,9.545,409.0,BYND
+2023-09-28 13:22:00,9.53,9.545,9.53,9.545,4142.0,BYND
+2023-09-28 13:21:00,9.525,9.525,9.525,9.525,304.0,BYND
+2023-09-28 13:18:00,9.53,9.53,9.525,9.525,1177.0,BYND
+2023-09-28 13:17:00,9.53,9.53,9.52,9.52,622.0,BYND
+2023-09-28 13:15:00,9.53,9.53,9.53,9.53,458.0,BYND
+2023-09-28 13:14:00,9.535,9.535,9.535,9.535,257.0,BYND
+2023-09-28 13:13:00,9.535,9.535,9.535,9.535,189.0,BYND
+2023-09-28 13:12:00,9.545,9.545,9.53,9.53,3116.0,BYND
+2023-09-28 13:11:00,9.546,9.546,9.546,9.546,198.0,BYND
+2023-09-28 13:10:00,9.54,9.55,9.54,9.55,1847.0,BYND
+2023-09-28 13:09:00,9.535,9.54,9.535,9.535,622.0,BYND
+2023-09-28 13:08:00,9.53,9.535,9.53,9.535,525.0,BYND
+2023-09-28 13:07:00,9.515,9.52,9.515,9.52,946.0,BYND
+2023-09-28 13:05:00,9.515,9.52,9.51,9.51,1922.0,BYND
+2023-09-28 13:04:00,9.51,9.51,9.51,9.51,3174.0,BYND
+2023-09-28 13:03:00,9.51,9.51,9.51,9.51,1130.0,BYND
+2023-09-28 13:02:00,9.511,9.511,9.511,9.511,3129.0,BYND
+2023-09-28 13:01:00,9.52,9.53,9.52,9.53,2689.0,BYND
+2023-09-28 13:00:00,9.503,9.51,9.502,9.51,2533.0,BYND
+2023-09-28 12:59:00,9.51,9.51,9.51,9.51,1553.0,BYND
+2023-09-28 12:58:00,9.51,9.52,9.51,9.52,2856.0,BYND
+2023-09-28 12:56:00,9.51,9.52,9.51,9.52,1750.0,BYND
+2023-09-28 12:55:00,9.51,9.52,9.51,9.511,2424.0,BYND
+2023-09-28 12:54:00,9.52,9.52,9.51,9.51,1200.0,BYND
+2023-09-28 12:53:00,9.565,9.57,9.525,9.53,14196.0,BYND
+2023-09-28 12:52:00,9.57,9.57,9.563,9.563,1384.0,BYND
+2023-09-28 12:51:00,9.57,9.57,9.57,9.57,3519.0,BYND
+2023-09-28 12:50:00,9.57,9.57,9.57,9.57,1636.0,BYND
+2023-09-28 12:49:00,9.575,9.575,9.57,9.57,6770.0,BYND
+2023-09-28 12:48:00,9.59,9.591,9.59,9.59,922.0,BYND
+2023-09-28 12:47:00,9.57,9.59,9.57,9.59,6748.0,BYND
+2023-09-28 12:46:00,9.6,9.6,9.58,9.58,4263.0,BYND
+2023-09-28 12:45:00,9.605,9.61,9.605,9.609,1317.0,BYND
+2023-09-28 12:44:00,9.61,9.61,9.6,9.61,570.0,BYND
+2023-09-28 12:43:00,9.61,9.61,9.61,9.61,283.0,BYND
+2023-09-28 12:42:00,9.62,9.625,9.619,9.619,1163.0,BYND
+2023-09-28 12:41:00,9.62,9.62,9.62,9.62,724.0,BYND
+2023-09-28 12:40:00,9.61,9.62,9.61,9.62,811.0,BYND
+2023-09-28 12:39:00,9.625,9.626,9.605,9.605,4939.0,BYND
+2023-09-28 12:38:00,9.64,9.64,9.625,9.625,2993.0,BYND
+2023-09-28 12:37:00,9.64,9.64,9.635,9.64,713.0,BYND
+2023-09-28 12:36:00,9.615,9.63,9.615,9.63,13395.0,BYND
+2023-09-28 12:35:00,9.61,9.615,9.61,9.615,346.0,BYND
+2023-09-28 12:34:00,9.61,9.62,9.6,9.62,3655.0,BYND
+2023-09-28 12:33:00,9.615,9.615,9.61,9.61,794.0,BYND
+2023-09-28 12:32:00,9.617,9.617,9.6,9.61,4005.0,BYND
+2023-09-28 12:31:00,9.615,9.615,9.615,9.615,217.0,BYND
+2023-09-28 12:30:00,9.612,9.612,9.612,9.612,124.0,BYND
+2023-09-28 12:28:00,9.62,9.62,9.615,9.62,1286.0,BYND
+2023-09-28 12:27:00,9.61,9.615,9.605,9.61,2444.0,BYND
+2023-09-28 12:26:00,9.595,9.605,9.595,9.605,3182.0,BYND
+2023-09-28 12:25:00,9.6,9.6,9.595,9.6,2132.0,BYND
+2023-09-28 12:24:00,9.58,9.58,9.58,9.58,893.0,BYND
+2023-09-28 12:23:00,9.591,9.591,9.565,9.57,3983.0,BYND
+2023-09-28 12:21:00,9.595,9.595,9.595,9.595,332.0,BYND
+2023-09-28 12:20:00,9.62,9.62,9.61,9.61,1198.0,BYND
+2023-09-28 12:19:00,9.63,9.63,9.62,9.62,923.0,BYND
+2023-09-28 12:18:00,9.645,9.645,9.63,9.63,2639.0,BYND
+2023-09-28 12:17:00,9.64,9.64,9.63,9.63,1612.0,BYND
+2023-09-28 12:16:00,9.63,9.63,9.63,9.63,2315.0,BYND
+2023-09-28 12:15:00,9.622,9.65,9.622,9.65,2269.0,BYND
+2023-09-28 12:14:00,9.61,9.62,9.61,9.62,1034.0,BYND
+2023-09-28 12:13:00,9.61,9.61,9.601,9.61,2425.0,BYND
+2023-09-28 12:12:00,9.62,9.62,9.62,9.62,2458.0,BYND
+2023-09-28 12:11:00,9.63,9.63,9.63,9.63,181.0,BYND
+2023-09-28 12:10:00,9.61,9.62,9.61,9.62,3039.0,BYND
+2023-09-28 12:09:00,9.58,9.6,9.58,9.6,2675.0,BYND
+2023-09-28 12:08:00,9.58,9.58,9.58,9.58,610.0,BYND
+2023-09-28 12:07:00,9.57,9.58,9.57,9.58,1069.0,BYND
+2023-09-28 12:06:00,9.57,9.57,9.565,9.565,5486.0,BYND
+2023-09-28 12:05:00,9.57,9.571,9.57,9.571,1226.0,BYND
+2023-09-28 12:04:00,9.58,9.58,9.57,9.57,1763.0,BYND
+2023-09-28 12:03:00,9.57,9.57,9.57,9.57,2960.0,BYND
+2023-09-28 12:02:00,9.573,9.573,9.56,9.57,6540.0,BYND
+2023-09-28 12:00:00,9.575,9.575,9.57,9.57,1415.0,BYND
+2023-09-28 11:59:00,9.57,9.58,9.57,9.58,5439.0,BYND
+2023-09-28 11:58:00,9.58,9.58,9.57,9.58,4909.0,BYND
+2023-09-28 11:57:00,9.59,9.59,9.59,9.59,461.0,BYND
+2023-09-28 11:56:00,9.57,9.59,9.57,9.58,9147.0,BYND
+2023-09-28 11:55:00,9.555,9.57,9.555,9.57,4365.0,BYND
+2023-09-28 11:54:00,9.56,9.56,9.545,9.55,6666.0,BYND
+2023-09-28 11:53:00,9.58,9.63,9.57,9.57,50084.0,BYND
+2023-09-28 11:52:00,9.575,9.58,9.56,9.58,14493.0,BYND
+2023-09-28 11:51:00,9.55,9.58,9.55,9.575,13893.0,BYND
+2023-09-28 11:50:00,9.54,9.55,9.535,9.546,3977.0,BYND
+2023-09-28 11:49:00,9.53,9.535,9.53,9.535,301.0,BYND
+2023-09-28 11:48:00,9.555,9.555,9.54,9.54,1987.0,BYND
+2023-09-28 11:47:00,9.555,9.555,9.555,9.555,330.0,BYND
+2023-09-28 11:46:00,9.55,9.56,9.55,9.55,14481.0,BYND
+2023-09-28 11:45:00,9.54,9.55,9.535,9.55,3160.0,BYND
+2023-09-28 11:44:00,9.54,9.54,9.54,9.54,1411.0,BYND
+2023-09-28 11:43:00,9.54,9.545,9.54,9.54,2923.0,BYND
+2023-09-28 11:42:00,9.55,9.55,9.54,9.54,457.0,BYND
+2023-09-28 11:41:00,9.57,9.57,9.55,9.55,1942.0,BYND
+2023-09-28 11:40:00,9.53,9.56,9.53,9.56,2556.0,BYND
+2023-09-28 11:39:00,9.591,9.591,9.525,9.53,8365.0,BYND
+2023-09-28 11:38:00,9.598,9.6,9.59,9.6,8055.0,BYND
+2023-09-28 11:37:00,9.585,9.6,9.585,9.595,11708.0,BYND
+2023-09-28 11:36:00,9.52,9.575,9.515,9.575,1991.0,BYND
+2023-09-28 11:35:00,9.5,9.52,9.5,9.52,7749.0,BYND
+2023-09-28 11:34:00,9.495,9.5,9.493,9.493,2857.0,BYND
+2023-09-28 11:33:00,9.485,9.5,9.485,9.5,1723.0,BYND
+2023-09-28 11:32:00,9.495,9.5,9.485,9.485,18842.0,BYND
+2023-09-28 11:31:00,9.475,9.495,9.475,9.495,4103.0,BYND
+2023-09-28 11:30:00,9.475,9.475,9.475,9.475,800.0,BYND
+2023-09-28 11:29:00,9.46,9.46,9.46,9.46,387.0,BYND
+2023-09-28 11:28:00,9.45,9.47,9.45,9.47,1814.0,BYND
+2023-09-28 11:27:00,9.43,9.435,9.43,9.435,1234.0,BYND
+2023-09-28 11:26:00,9.42,9.42,9.42,9.42,552.0,BYND
+2023-09-28 11:25:00,9.42,9.42,9.42,9.42,1003.0,BYND
+2023-09-28 11:24:00,9.42,9.42,9.42,9.42,963.0,BYND
+2023-09-28 11:23:00,9.41,9.445,9.41,9.43,11579.0,BYND
+2023-09-28 11:22:00,9.415,9.415,9.4,9.4,2841.0,BYND
+2023-09-28 11:21:00,9.41,9.415,9.41,9.415,723.0,BYND
+2023-09-28 11:20:00,9.41,9.41,9.4,9.4,1864.0,BYND
+2023-09-28 11:19:00,9.41,9.41,9.41,9.41,636.0,BYND
+2023-09-28 11:17:00,9.405,9.41,9.405,9.41,1419.0,BYND
+2023-09-28 11:16:00,9.41,9.41,9.4,9.4,564.0,BYND
+2023-09-28 11:15:00,9.402,9.41,9.402,9.41,1805.0,BYND
+2023-09-28 11:14:00,9.4,9.41,9.4,9.41,2159.0,BYND
+2023-09-28 11:13:00,9.41,9.41,9.405,9.405,335.0,BYND
+2023-09-28 11:12:00,9.41,9.41,9.41,9.41,672.0,BYND
+2023-09-28 11:11:00,9.415,9.415,9.41,9.41,308.0,BYND
+2023-09-28 11:10:00,9.41,9.41,9.4,9.41,1136.0,BYND
+2023-09-28 11:09:00,9.42,9.42,9.42,9.42,816.0,BYND
+2023-09-28 11:08:00,9.43,9.43,9.42,9.43,2809.0,BYND
+2023-09-28 11:07:00,9.412,9.43,9.412,9.43,2668.0,BYND
+2023-09-28 11:06:00,9.44,9.44,9.415,9.415,4311.0,BYND
+2023-09-28 11:05:00,9.44,9.44,9.43,9.43,1161.0,BYND
+2023-09-28 11:04:00,9.435,9.44,9.435,9.435,4682.0,BYND
+2023-09-28 11:03:00,9.42,9.435,9.42,9.435,1329.0,BYND
+2023-09-28 11:02:00,9.42,9.42,9.42,9.42,1301.0,BYND
+2023-09-28 11:00:00,9.42,9.43,9.42,9.43,1094.0,BYND
+2023-09-28 10:59:00,9.41,9.41,9.41,9.41,1370.0,BYND
+2023-09-28 10:58:00,9.42,9.42,9.42,9.42,798.0,BYND
+2023-09-28 10:57:00,9.43,9.43,9.41,9.41,658.0,BYND
+2023-09-28 10:56:00,9.431,9.431,9.431,9.431,103.0,BYND
+2023-09-28 10:55:00,9.44,9.44,9.433,9.433,573.0,BYND
+2023-09-28 10:54:00,9.46,9.46,9.46,9.46,2273.0,BYND
+2023-09-28 10:53:00,9.44,9.45,9.44,9.45,749.0,BYND
+2023-09-28 10:51:00,9.455,9.47,9.45,9.45,2176.0,BYND
+2023-09-28 10:50:00,9.46,9.46,9.46,9.46,315.0,BYND
+2023-09-28 10:49:00,9.4,9.445,9.39,9.445,1770.0,BYND
+2023-09-28 10:48:00,9.41,9.41,9.405,9.405,2291.0,BYND
+2023-09-28 10:47:00,9.4,9.41,9.4,9.409,2251.0,BYND
+2023-09-28 10:46:00,9.39,9.39,9.39,9.39,222.0,BYND
+2023-09-28 10:45:00,9.381,9.39,9.38,9.38,1188.0,BYND
+2023-09-28 10:44:00,9.38,9.39,9.38,9.39,835.0,BYND
+2023-09-28 10:43:00,9.365,9.37,9.365,9.37,906.0,BYND
+2023-09-28 10:42:00,9.34,9.365,9.34,9.365,2568.0,BYND
+2023-09-28 10:41:00,9.36,9.36,9.33,9.33,1545.0,BYND
+2023-09-28 10:39:00,9.36,9.385,9.36,9.385,1634.0,BYND
+2023-09-28 10:38:00,9.43,9.43,9.35,9.36,17408.0,BYND
+2023-09-28 10:37:00,9.429,9.429,9.429,9.429,108.0,BYND
+2023-09-28 10:35:00,9.415,9.425,9.415,9.42,1080.0,BYND
+2023-09-28 10:34:00,9.41,9.42,9.405,9.415,5105.0,BYND
+2023-09-28 10:33:00,9.41,9.41,9.405,9.405,839.0,BYND
+2023-09-28 10:32:00,9.41,9.42,9.405,9.41,1764.0,BYND
+2023-09-28 10:31:00,9.42,9.42,9.4,9.41,16760.0,BYND
+2023-09-28 10:30:00,9.415,9.43,9.4,9.42,15227.0,BYND
+2023-09-28 10:29:00,9.44,9.44,9.42,9.43,988.0,BYND
+2023-09-28 10:28:00,9.44,9.45,9.44,9.45,735.0,BYND
+2023-09-28 10:27:00,9.42,9.435,9.42,9.435,1169.0,BYND
+2023-09-28 10:26:00,9.42,9.43,9.42,9.42,4243.0,BYND
+2023-09-28 10:25:00,9.48,9.48,9.42,9.42,25003.0,BYND
+2023-09-28 10:24:00,9.46,9.479,9.46,9.475,1108.0,BYND
+2023-09-28 10:23:00,9.45,9.45,9.45,9.45,606.0,BYND
+2023-09-28 10:22:00,9.41,9.44,9.4,9.435,10342.0,BYND
+2023-09-28 10:21:00,9.42,9.42,9.416,9.416,359.0,BYND
+2023-09-28 10:20:00,9.441,9.455,9.441,9.445,1762.0,BYND
+2023-09-28 10:19:00,9.42,9.445,9.42,9.445,3137.0,BYND
+2023-09-28 10:18:00,9.41,9.42,9.39,9.412,3926.0,BYND
+2023-09-28 10:17:00,9.41,9.41,9.39,9.41,13348.0,BYND
+2023-09-28 10:16:00,9.4,9.41,9.4,9.41,3627.0,BYND
+2023-09-28 10:15:00,9.41,9.43,9.41,9.43,476.0,BYND
+2023-09-28 10:14:00,9.43,9.43,9.41,9.41,2204.0,BYND
+2023-09-28 10:13:00,9.42,9.42,9.41,9.42,2563.0,BYND
+2023-09-28 10:12:00,9.43,9.45,9.43,9.45,3775.0,BYND
+2023-09-28 10:11:00,9.44,9.44,9.44,9.44,595.0,BYND
+2023-09-28 10:10:00,9.44,9.465,9.44,9.44,6974.0,BYND
+2023-09-28 10:09:00,9.49,9.49,9.45,9.45,389.0,BYND
+2023-09-28 10:08:00,9.47,9.495,9.47,9.495,898.0,BYND
+2023-09-28 10:07:00,9.46,9.46,9.46,9.46,282.0,BYND
+2023-09-28 10:06:00,9.49,9.5,9.45,9.45,22333.0,BYND
+2023-09-28 10:05:00,9.49,9.5,9.48,9.49,21801.0,BYND
+2023-09-28 10:04:00,9.5,9.5,9.5,9.5,1357.0,BYND
+2023-09-28 10:03:00,9.476,9.5,9.476,9.495,2112.0,BYND
+2023-09-28 10:02:00,9.49,9.5,9.49,9.5,4646.0,BYND
+2023-09-28 10:01:00,9.51,9.51,9.492,9.5,4692.0,BYND
+2023-09-28 10:00:00,9.512,9.512,9.51,9.51,2572.0,BYND
+2023-09-28 09:59:00,9.487,9.51,9.48,9.51,3405.0,BYND
+2023-09-28 09:58:00,9.46,9.46,9.46,9.46,689.0,BYND
+2023-09-28 09:57:00,9.46,9.475,9.45,9.475,19881.0,BYND
+2023-09-28 09:56:00,9.44,9.455,9.44,9.455,1424.0,BYND
+2023-09-28 09:55:00,9.42,9.44,9.42,9.44,1047.0,BYND
+2023-09-28 09:54:00,9.42,9.42,9.42,9.42,203.0,BYND
+2023-09-28 09:53:00,9.42,9.42,9.42,9.42,515.0,BYND
+2023-09-28 09:52:00,9.42,9.43,9.41,9.41,2317.0,BYND
+2023-09-28 09:51:00,9.41,9.425,9.41,9.425,1420.0,BYND
+2023-09-28 09:50:00,9.393,9.41,9.39,9.41,4418.0,BYND
+2023-09-28 09:49:00,9.405,9.41,9.39,9.39,5595.0,BYND
+2023-09-28 09:48:00,9.4,9.4,9.4,9.4,1121.0,BYND
+2023-09-28 09:47:00,9.454,9.454,9.43,9.43,7086.0,BYND
+2023-09-28 09:46:00,9.49,9.49,9.47,9.47,488.0,BYND
+2023-09-28 09:45:00,9.42,9.48,9.42,9.48,1591.0,BYND
+2023-09-28 09:44:00,9.43,9.44,9.42,9.42,1856.0,BYND
+2023-09-28 09:43:00,9.46,9.46,9.45,9.45,1190.0,BYND
+2023-09-28 09:42:00,9.44,9.47,9.44,9.47,1187.0,BYND
+2023-09-28 09:41:00,9.43,9.43,9.43,9.43,150.0,BYND
+2023-09-28 09:40:00,9.49,9.49,9.431,9.431,936.0,BYND
+2023-09-28 09:39:00,9.511,9.511,9.51,9.51,2035.0,BYND
+2023-09-28 09:38:00,9.5,9.5,9.5,9.5,2228.0,BYND
+2023-09-28 09:37:00,9.46,9.46,9.46,9.46,863.0,BYND
+2023-09-28 09:36:00,9.48,9.48,9.48,9.48,271.0,BYND
+2023-09-28 09:35:00,9.46,9.46,9.45,9.46,6754.0,BYND
+2023-09-28 09:34:00,9.431,9.457,9.431,9.445,9131.0,BYND
+2023-09-28 09:33:00,9.36,9.4,9.36,9.4,3062.0,BYND
+2023-09-28 09:32:00,9.35,9.38,9.35,9.38,5633.0,BYND
+2023-09-28 09:31:00,9.363,9.363,9.356,9.356,806.0,BYND
+2023-09-28 09:30:00,9.45,9.45,9.38,9.38,9928.0,BYND
+2023-09-28 09:28:00,9.48,9.5,9.48,9.5,14.0,BYND
+2023-09-28 09:27:00,9.48,9.48,9.48,9.48,98.0,BYND
+2023-09-28 09:23:00,9.53,9.53,9.53,9.53,2.0,BYND
+2023-09-28 09:14:00,9.54,9.54,9.54,9.54,1.0,BYND
+2023-09-28 09:07:00,9.46,9.46,9.46,9.46,15.0,BYND
+2023-09-28 09:01:00,9.5,9.5,9.5,9.5,17.0,BYND
+2023-09-28 08:59:00,9.5,9.5,9.5,9.5,65.0,BYND
+2023-09-28 08:58:00,9.5,9.5,9.5,9.5,1100.0,BYND
+2023-09-28 08:54:00,9.48,9.48,9.48,9.48,2.0,BYND
+2023-09-28 08:47:00,9.52,9.52,9.5,9.5,161.0,BYND
+2023-09-28 08:46:00,9.52,9.52,9.52,9.52,15.0,BYND
+2023-09-28 08:34:00,9.55,9.55,9.55,9.55,4.0,BYND
+2023-09-28 08:32:00,9.52,9.52,9.52,9.52,30.0,BYND
+2023-09-28 08:28:00,9.52,9.52,9.52,9.52,105.0,BYND
+2023-09-28 08:19:00,9.52,9.52,9.506,9.506,114.0,BYND
+2023-09-28 08:18:00,9.5,9.5,9.5,9.5,20.0,BYND
+2023-09-28 08:15:00,9.52,9.52,9.52,9.52,1.0,BYND
+2023-09-28 08:13:00,9.5,9.5,9.5,9.5,5.0,BYND
+2023-09-28 08:10:00,9.52,9.52,9.52,9.52,3.0,BYND
+2023-09-28 08:06:00,9.52,9.52,9.5,9.52,102.0,BYND
+2023-09-28 08:04:00,9.5,9.5,9.5,9.5,3.0,BYND
+2023-09-28 08:01:00,9.55,9.55,9.55,9.55,2.0,BYND
+2023-09-28 08:00:00,9.521,9.55,9.521,9.55,79.0,BYND
+2023-09-28 07:39:00,9.45,9.45,9.45,9.45,31.0,BYND
+2023-09-28 06:50:00,9.52,9.52,9.52,9.52,2.0,BYND
+2023-09-28 06:49:00,9.52,9.52,9.52,9.52,4.0,BYND
+2023-09-28 06:44:00,9.52,9.52,9.52,9.52,9.0,BYND
+2023-09-28 06:36:00,9.45,9.45,9.45,9.45,32.0,BYND
+2023-09-28 04:32:00,9.49,9.49,9.49,9.49,60.0,BYND
+2023-09-28 04:12:00,9.5,9.5,9.49,9.49,8.0,BYND
+2023-09-27 19:59:00,9.52,9.52,9.52,9.52,50.0,BYND
+2023-09-27 19:44:00,9.5,9.52,9.5,9.52,10.0,BYND
+2023-09-27 19:31:00,9.51,9.51,9.51,9.51,10.0,BYND
+2023-09-27 19:23:00,9.52,9.52,9.52,9.52,100.0,BYND
+2023-09-27 19:21:00,9.51,9.52,9.51,9.52,32.0,BYND
+2023-09-27 19:13:00,9.51,9.51,9.51,9.51,40.0,BYND
+2023-09-27 19:03:00,9.48,9.48,9.48,9.48,50.0,BYND
+2023-09-27 18:40:00,9.519,9.519,9.519,9.519,6.0,BYND
+2023-09-27 18:18:00,9.51,9.51,9.51,9.51,5.0,BYND
+2023-09-27 18:12:00,9.52,9.52,9.52,9.52,12.0,BYND
+2023-09-27 18:05:00,9.52,9.52,9.52,9.52,1.0,BYND
+2023-09-27 17:57:00,9.49,9.49,9.49,9.49,20.0,BYND
+2023-09-27 17:45:00,9.52,9.52,9.52,9.52,1.0,BYND
+2023-09-27 17:36:00,9.5,9.5,9.5,9.5,1.0,BYND
+2023-09-27 17:30:00,9.52,9.52,9.52,9.52,5.0,BYND
+2023-09-27 17:17:00,9.48,9.48,9.48,9.48,10.0,BYND
+2023-09-27 17:14:00,9.51,9.51,9.51,9.51,10.0,BYND
+2023-09-27 17:13:00,9.51,9.51,9.5,9.5,25.0,BYND
+2023-09-27 17:12:00,9.51,9.51,9.51,9.51,70.0,BYND
+2023-09-27 17:11:00,9.51,9.51,9.51,9.51,13.0,BYND
+2023-09-27 17:03:00,9.53,9.53,9.53,9.53,45.0,BYND
+2023-09-27 17:01:00,9.53,9.53,9.53,9.53,10.0,BYND
+2023-09-27 17:00:00,9.5,9.5,9.5,9.5,2.0,BYND
+2023-09-27 16:56:00,9.53,9.53,9.5,9.5,51.0,BYND
+2023-09-27 16:55:00,9.55,9.55,9.55,9.55,4.0,BYND
+2023-09-27 16:51:00,9.53,9.66,9.53,9.53,3.0,BYND
+2023-09-27 16:50:00,9.48,9.53,9.47,9.53,15745.0,BYND
+2023-09-27 16:47:00,9.48,9.48,9.46,9.46,952.0,BYND
+2023-09-27 16:45:00,9.49,9.49,9.48,9.48,1253.0,BYND
+2023-09-27 16:43:00,9.49,9.49,9.49,9.49,100.0,BYND
+2023-09-27 16:42:00,9.5,9.5,9.49,9.49,1386.0,BYND
+2023-09-27 16:41:00,9.5,9.54,9.5,9.54,2156.0,BYND
+2023-09-27 16:35:00,9.481,9.481,9.481,9.481,100.0,BYND
+2023-09-27 16:33:00,9.54,9.54,9.54,9.54,10.0,BYND
+2023-09-27 16:32:00,9.54,9.54,9.54,9.54,50.0,BYND
+2023-09-27 16:24:00,9.482,9.482,9.482,9.482,10.0,BYND
+2023-09-27 16:23:00,9.53,9.53,9.53,9.53,165.0,BYND
+2023-09-27 16:15:00,9.5,9.5,9.5,9.5,1.0,BYND
+2023-09-27 16:14:00,9.54,9.54,9.54,9.54,6.0,BYND
+2023-09-27 16:09:00,9.482,9.482,9.482,9.482,1.0,BYND
+2023-09-27 16:07:00,9.5,9.5,9.5,9.5,13.0,BYND
+2023-09-27 16:03:00,9.5,9.5,9.5,9.5,2010.0,BYND
+2023-09-27 16:02:00,9.5,9.5,9.5,9.5,3676.0,BYND
+2023-09-27 16:01:00,9.5,9.5,9.5,9.5,24.0,BYND
+2023-09-27 16:00:00,9.495,9.5,9.46,9.5,242444.0,BYND
+2023-09-27 15:59:00,9.485,9.5,9.47,9.495,41366.0,BYND
+2023-09-27 15:58:00,9.5,9.51,9.48,9.48,35798.0,BYND
+2023-09-27 15:57:00,9.505,9.51,9.5,9.5,10959.0,BYND
+2023-09-27 15:56:00,9.505,9.508,9.492,9.505,16492.0,BYND
+2023-09-27 15:55:00,9.48,9.51,9.48,9.503,14763.0,BYND
+2023-09-27 15:54:00,9.495,9.498,9.48,9.48,15879.0,BYND
+2023-09-27 15:53:00,9.505,9.51,9.49,9.5,5939.0,BYND
+2023-09-27 15:52:00,9.495,9.51,9.485,9.505,7968.0,BYND
+2023-09-27 15:51:00,9.485,9.5,9.48,9.495,10802.0,BYND
+2023-09-27 15:50:00,9.475,9.49,9.46,9.49,15087.0,BYND
+2023-09-27 15:49:00,9.475,9.48,9.47,9.475,2446.0,BYND
+2023-09-27 15:48:00,9.475,9.48,9.475,9.475,18225.0,BYND
+2023-09-27 15:47:00,9.475,9.479,9.471,9.478,4713.0,BYND
+2023-09-27 15:46:00,9.47,9.48,9.47,9.479,7841.0,BYND
+2023-09-27 15:45:00,9.475,9.478,9.47,9.47,4351.0,BYND
+2023-09-27 15:44:00,9.47,9.485,9.47,9.475,6402.0,BYND
+2023-09-27 15:43:00,9.465,9.465,9.465,9.465,1441.0,BYND
+2023-09-27 15:42:00,9.445,9.465,9.441,9.465,9155.0,BYND
+2023-09-27 15:41:00,9.45,9.45,9.44,9.445,2845.0,BYND
+2023-09-27 15:40:00,9.475,9.475,9.45,9.45,4598.0,BYND
+2023-09-27 15:39:00,9.48,9.48,9.46,9.475,8950.0,BYND
+2023-09-27 15:38:00,9.48,9.49,9.48,9.485,1358.0,BYND
+2023-09-27 15:37:00,9.48,9.505,9.48,9.48,8972.0,BYND
+2023-09-27 15:36:00,9.46,9.475,9.46,9.475,14100.0,BYND
+2023-09-27 15:35:00,9.46,9.47,9.452,9.47,5558.0,BYND
+2023-09-27 15:34:00,9.45,9.46,9.45,9.455,9248.0,BYND
+2023-09-27 15:33:00,9.45,9.468,9.42,9.455,28817.0,BYND
+2023-09-27 15:32:00,9.425,9.445,9.421,9.445,2967.0,BYND
+2023-09-27 15:31:00,9.425,9.428,9.42,9.425,6490.0,BYND
+2023-09-27 15:30:00,9.42,9.43,9.41,9.43,2067.0,BYND
+2023-09-27 15:29:00,9.4,9.415,9.39,9.415,6749.0,BYND
+2023-09-27 15:28:00,9.41,9.41,9.405,9.409,578.0,BYND
+2023-09-27 15:27:00,9.42,9.42,9.41,9.41,13505.0,BYND
+2023-09-27 15:25:00,9.425,9.43,9.425,9.43,1166.0,BYND
+2023-09-27 15:24:00,9.43,9.43,9.425,9.425,331.0,BYND
+2023-09-27 15:22:00,9.435,9.44,9.425,9.435,4798.0,BYND
+2023-09-27 15:21:00,9.44,9.44,9.44,9.44,296.0,BYND
+2023-09-27 15:20:00,9.425,9.44,9.423,9.435,4368.0,BYND
+2023-09-27 15:19:00,9.425,9.43,9.415,9.43,5017.0,BYND
+2023-09-27 15:18:00,9.44,9.44,9.42,9.42,3718.0,BYND
+2023-09-27 15:16:00,9.45,9.45,9.45,9.45,324.0,BYND
+2023-09-27 15:15:00,9.43,9.45,9.43,9.44,2942.0,BYND
+2023-09-27 15:14:00,9.45,9.455,9.429,9.429,2138.0,BYND
+2023-09-27 15:13:00,9.465,9.465,9.46,9.46,1411.0,BYND
+2023-09-27 15:12:00,9.47,9.47,9.46,9.465,487.0,BYND
+2023-09-27 15:11:00,9.47,9.47,9.465,9.465,677.0,BYND
+2023-09-27 15:10:00,9.455,9.465,9.455,9.465,3359.0,BYND
+2023-09-27 15:09:00,9.46,9.46,9.455,9.455,771.0,BYND
+2023-09-27 15:08:00,9.47,9.47,9.465,9.465,2402.0,BYND
+2023-09-27 15:07:00,9.47,9.48,9.465,9.48,3562.0,BYND
+2023-09-27 15:06:00,9.46,9.465,9.46,9.465,648.0,BYND
+2023-09-27 15:05:00,9.46,9.46,9.46,9.46,614.0,BYND
+2023-09-27 15:04:00,9.455,9.46,9.455,9.46,2016.0,BYND
+2023-09-27 15:03:00,9.451,9.46,9.451,9.46,1678.0,BYND
+2023-09-27 15:02:00,9.459,9.47,9.457,9.457,3613.0,BYND
+2023-09-27 15:01:00,9.445,9.45,9.44,9.45,7820.0,BYND
+2023-09-27 15:00:00,9.454,9.459,9.445,9.445,2135.0,BYND
+2023-09-27 14:58:00,9.45,9.46,9.45,9.46,407.0,BYND
+2023-09-27 14:57:00,9.435,9.45,9.435,9.45,3681.0,BYND
+2023-09-27 14:56:00,9.445,9.445,9.43,9.435,1568.0,BYND
+2023-09-27 14:53:00,9.44,9.45,9.431,9.435,2416.0,BYND
+2023-09-27 14:52:00,9.45,9.45,9.44,9.44,1060.0,BYND
+2023-09-27 14:51:00,9.47,9.47,9.46,9.465,2419.0,BYND
+2023-09-27 14:50:00,9.461,9.462,9.461,9.462,419.0,BYND
+2023-09-27 14:49:00,9.46,9.47,9.46,9.47,743.0,BYND
+2023-09-27 14:48:00,9.47,9.475,9.46,9.46,2620.0,BYND
+2023-09-27 14:47:00,9.48,9.48,9.471,9.475,1203.0,BYND
+2023-09-27 14:46:00,9.49,9.49,9.46,9.47,12601.0,BYND
+2023-09-27 14:45:00,9.488,9.491,9.488,9.491,3398.0,BYND
+2023-09-27 14:44:00,9.48,9.49,9.48,9.49,559.0,BYND
+2023-09-27 14:43:00,9.5,9.505,9.49,9.49,2560.0,BYND
+2023-09-27 14:42:00,9.498,9.498,9.495,9.495,622.0,BYND
+2023-09-27 14:41:00,9.49,9.492,9.49,9.492,871.0,BYND
+2023-09-27 14:40:00,9.5,9.5,9.491,9.495,1035.0,BYND
+2023-09-27 14:39:00,9.48,9.495,9.48,9.495,602.0,BYND
+2023-09-27 14:38:00,9.475,9.475,9.47,9.475,1758.0,BYND
+2023-09-27 14:37:00,9.48,9.48,9.47,9.47,3765.0,BYND
+2023-09-27 14:36:00,9.465,9.471,9.46,9.471,1124.0,BYND
+2023-09-27 14:35:00,9.43,9.47,9.43,9.47,13500.0,BYND
+2023-09-27 14:34:00,9.42,9.42,9.42,9.42,284.0,BYND
+2023-09-27 14:33:00,9.421,9.421,9.421,9.421,404.0,BYND
+2023-09-27 14:32:00,9.43,9.43,9.43,9.43,966.0,BYND
+2023-09-27 14:31:00,9.43,9.465,9.422,9.422,22298.0,BYND
+2023-09-27 14:30:00,9.42,9.42,9.42,9.42,2325.0,BYND
+2023-09-27 14:29:00,9.415,9.42,9.415,9.415,1847.0,BYND
+2023-09-27 14:28:00,9.41,9.41,9.41,9.41,450.0,BYND
+2023-09-27 14:27:00,9.425,9.425,9.42,9.42,1745.0,BYND
+2023-09-27 14:26:00,9.38,9.425,9.38,9.425,14530.0,BYND
+2023-09-27 14:25:00,9.37,9.37,9.37,9.37,998.0,BYND
+2023-09-27 14:24:00,9.37,9.37,9.361,9.361,680.0,BYND
+2023-09-27 14:23:00,9.37,9.37,9.37,9.37,1978.0,BYND
+2023-09-27 14:22:00,9.365,9.37,9.361,9.362,779.0,BYND
+2023-09-27 14:21:00,9.332,9.365,9.332,9.365,1262.0,BYND
+2023-09-27 14:20:00,9.325,9.33,9.32,9.33,1220.0,BYND
+2023-09-27 14:19:00,9.305,9.34,9.305,9.33,10282.0,BYND
+2023-09-27 14:18:00,9.3,9.3,9.3,9.3,518.0,BYND
+2023-09-27 14:17:00,9.29,9.29,9.29,9.29,640.0,BYND
+2023-09-27 14:16:00,9.287,9.29,9.28,9.28,790.0,BYND
+2023-09-27 14:15:00,9.27,9.286,9.27,9.286,2058.0,BYND
+2023-09-27 14:14:00,9.27,9.27,9.262,9.262,517.0,BYND
+2023-09-27 14:13:00,9.26,9.26,9.26,9.26,2814.0,BYND
+2023-09-27 14:12:00,9.25,9.255,9.25,9.255,378.0,BYND
+2023-09-27 14:10:00,9.26,9.26,9.25,9.255,868.0,BYND
+2023-09-27 14:09:00,9.262,9.265,9.262,9.265,564.0,BYND
+2023-09-27 14:08:00,9.27,9.27,9.27,9.27,1565.0,BYND
+2023-09-27 14:07:00,9.27,9.275,9.27,9.275,1035.0,BYND
+2023-09-27 14:06:00,9.28,9.28,9.275,9.275,2717.0,BYND
+2023-09-27 14:05:00,9.275,9.28,9.275,9.28,1514.0,BYND
+2023-09-27 14:04:00,9.27,9.27,9.27,9.27,180.0,BYND
+2023-09-27 14:03:00,9.275,9.28,9.275,9.275,1895.0,BYND
+2023-09-27 14:02:00,9.275,9.275,9.275,9.275,288.0,BYND
+2023-09-27 14:01:00,9.275,9.275,9.275,9.275,139.0,BYND
+2023-09-27 14:00:00,9.285,9.29,9.275,9.275,1280.0,BYND
+2023-09-27 13:59:00,9.28,9.28,9.28,9.28,516.0,BYND
+2023-09-27 13:58:00,9.28,9.28,9.28,9.28,679.0,BYND
+2023-09-27 13:57:00,9.28,9.285,9.275,9.28,3213.0,BYND
+2023-09-27 13:56:00,9.277,9.277,9.277,9.277,169.0,BYND
+2023-09-27 13:55:00,9.276,9.276,9.27,9.27,700.0,BYND
+2023-09-27 13:54:00,9.279,9.279,9.274,9.274,304.0,BYND
+2023-09-27 13:53:00,9.271,9.275,9.27,9.27,550.0,BYND
+2023-09-27 13:52:00,9.28,9.28,9.279,9.28,1015.0,BYND
+2023-09-27 13:51:00,9.27,9.27,9.27,9.27,436.0,BYND
+2023-09-27 13:50:00,9.27,9.27,9.265,9.27,494.0,BYND
+2023-09-27 13:49:00,9.265,9.27,9.265,9.27,11524.0,BYND
+2023-09-27 13:48:00,9.27,9.27,9.26,9.26,786.0,BYND
+2023-09-27 13:47:00,9.275,9.275,9.275,9.275,229.0,BYND
+2023-09-27 13:46:00,9.275,9.28,9.27,9.275,1290.0,BYND
+2023-09-27 13:45:00,9.26,9.28,9.26,9.28,2492.0,BYND
+2023-09-27 13:44:00,9.245,9.25,9.243,9.25,641.0,BYND
+2023-09-27 13:43:00,9.23,9.245,9.23,9.24,2273.0,BYND
+2023-09-27 13:42:00,9.23,9.235,9.22,9.23,3201.0,BYND
+2023-09-27 13:41:00,9.25,9.25,9.24,9.25,3646.0,BYND
+2023-09-27 13:40:00,9.255,9.26,9.25,9.25,3936.0,BYND
+2023-09-27 13:39:00,9.255,9.255,9.25,9.25,6309.0,BYND
+2023-09-27 13:37:00,9.25,9.26,9.25,9.26,1578.0,BYND
+2023-09-27 13:36:00,9.26,9.26,9.25,9.25,1951.0,BYND
+2023-09-27 13:35:00,9.25,9.25,9.25,9.25,11627.0,BYND
+2023-09-27 13:34:00,9.249,9.25,9.245,9.25,3330.0,BYND
+2023-09-27 13:33:00,9.25,9.25,9.24,9.24,1778.0,BYND
+2023-09-27 13:32:00,9.25,9.255,9.25,9.255,2490.0,BYND
+2023-09-27 13:31:00,9.241,9.26,9.24,9.25,10301.0,BYND
+2023-09-27 13:30:00,9.241,9.245,9.24,9.24,1791.0,BYND
+2023-09-27 13:29:00,9.241,9.241,9.24,9.24,1755.0,BYND
+2023-09-27 13:28:00,9.25,9.25,9.245,9.245,709.0,BYND
+2023-09-27 13:27:00,9.25,9.25,9.245,9.25,4038.0,BYND
+2023-09-27 13:26:00,9.258,9.258,9.251,9.251,674.0,BYND
+2023-09-27 13:25:00,9.25,9.255,9.25,9.25,630.0,BYND
+2023-09-27 13:23:00,9.25,9.25,9.25,9.25,1470.0,BYND
+2023-09-27 13:22:00,9.25,9.255,9.25,9.252,993.0,BYND
+2023-09-27 13:21:00,9.265,9.265,9.26,9.26,3630.0,BYND
+2023-09-27 13:20:00,9.28,9.28,9.265,9.265,5128.0,BYND
+2023-09-27 13:19:00,9.275,9.277,9.273,9.275,640.0,BYND
+2023-09-27 13:18:00,9.28,9.28,9.27,9.275,9597.0,BYND
+2023-09-27 13:17:00,9.31,9.31,9.28,9.28,16068.0,BYND
+2023-09-27 13:16:00,9.312,9.32,9.312,9.32,1597.0,BYND
+2023-09-27 13:15:00,9.31,9.31,9.31,9.31,4159.0,BYND
+2023-09-27 13:14:00,9.32,9.325,9.32,9.32,1665.0,BYND
+2023-09-27 13:13:00,9.32,9.32,9.32,9.32,2980.0,BYND
+2023-09-27 13:11:00,9.345,9.345,9.335,9.335,971.0,BYND
+2023-09-27 13:09:00,9.35,9.35,9.35,9.35,330.0,BYND
+2023-09-27 13:08:00,9.34,9.34,9.33,9.34,3810.0,BYND
+2023-09-27 13:07:00,9.347,9.347,9.34,9.34,616.0,BYND
+2023-09-27 13:06:00,9.34,9.34,9.34,9.34,125.0,BYND
+2023-09-27 13:05:00,9.36,9.365,9.35,9.35,2528.0,BYND
+2023-09-27 13:04:00,9.365,9.365,9.365,9.365,238.0,BYND
+2023-09-27 13:03:00,9.36,9.36,9.355,9.355,921.0,BYND
+2023-09-27 13:02:00,9.355,9.359,9.355,9.359,331.0,BYND
+2023-09-27 13:01:00,9.35,9.36,9.35,9.355,399.0,BYND
+2023-09-27 13:00:00,9.335,9.35,9.335,9.35,14123.0,BYND
+2023-09-27 12:59:00,9.33,9.33,9.33,9.33,277.0,BYND
+2023-09-27 12:58:00,9.335,9.335,9.325,9.33,1383.0,BYND
+2023-09-27 12:57:00,9.325,9.33,9.325,9.33,1507.0,BYND
+2023-09-27 12:56:00,9.33,9.33,9.33,9.33,340.0,BYND
+2023-09-27 12:55:00,9.35,9.35,9.335,9.335,5183.0,BYND
+2023-09-27 12:54:00,9.351,9.354,9.351,9.354,291.0,BYND
+2023-09-27 12:53:00,9.37,9.37,9.35,9.35,9670.0,BYND
+2023-09-27 12:52:00,9.37,9.37,9.37,9.37,24580.0,BYND
+2023-09-27 12:51:00,9.37,9.37,9.37,9.37,11127.0,BYND
+2023-09-27 12:50:00,9.375,9.375,9.37,9.37,2350.0,BYND
+2023-09-27 12:49:00,9.375,9.375,9.375,9.375,457.0,BYND
+2023-09-27 12:48:00,9.371,9.371,9.371,9.371,100.0,BYND
+2023-09-27 12:47:00,9.39,9.39,9.375,9.375,1171.0,BYND
+2023-09-27 12:46:00,9.38,9.38,9.38,9.38,459.0,BYND
+2023-09-27 12:45:00,9.376,9.376,9.376,9.376,143.0,BYND
+2023-09-27 12:44:00,9.375,9.375,9.375,9.375,248.0,BYND
+2023-09-27 12:43:00,9.375,9.375,9.365,9.37,1834.0,BYND
+2023-09-27 12:42:00,9.375,9.375,9.375,9.375,228.0,BYND
+2023-09-27 12:41:00,9.375,9.38,9.375,9.38,982.0,BYND
+2023-09-27 12:40:00,9.37,9.375,9.37,9.375,315.0,BYND
+2023-09-27 12:39:00,9.385,9.385,9.37,9.375,1905.0,BYND
+2023-09-27 12:38:00,9.375,9.39,9.375,9.39,2388.0,BYND
+2023-09-27 12:37:00,9.371,9.371,9.37,9.37,841.0,BYND
+2023-09-27 12:36:00,9.375,9.375,9.375,9.375,1256.0,BYND
+2023-09-27 12:35:00,9.375,9.375,9.375,9.375,1154.0,BYND
+2023-09-27 12:34:00,9.375,9.378,9.375,9.375,522.0,BYND
+2023-09-27 12:33:00,9.372,9.372,9.372,9.372,1483.0,BYND
+2023-09-27 12:32:00,9.379,9.38,9.37,9.37,1530.0,BYND
+2023-09-27 12:30:00,9.37,9.38,9.37,9.38,1439.0,BYND
+2023-09-27 12:29:00,9.34,9.36,9.34,9.36,1360.0,BYND
+2023-09-27 12:28:00,9.335,9.34,9.335,9.34,1702.0,BYND
+2023-09-27 12:27:00,9.33,9.345,9.33,9.34,4216.0,BYND
+2023-09-27 12:26:00,9.325,9.33,9.325,9.33,1079.0,BYND
+2023-09-27 12:25:00,9.325,9.325,9.325,9.325,228.0,BYND
+2023-09-27 12:24:00,9.33,9.33,9.32,9.322,780.0,BYND
+2023-09-27 12:23:00,9.33,9.33,9.33,9.33,384.0,BYND
+2023-09-27 12:22:00,9.336,9.34,9.33,9.335,1996.0,BYND
+2023-09-27 12:21:00,9.331,9.331,9.331,9.331,214.0,BYND
+2023-09-27 12:20:00,9.33,9.34,9.33,9.335,2275.0,BYND
+2023-09-27 12:19:00,9.325,9.325,9.325,9.325,217.0,BYND
+2023-09-27 12:17:00,9.33,9.33,9.329,9.329,750.0,BYND
+2023-09-27 12:16:00,9.348,9.348,9.34,9.34,336.0,BYND
+2023-09-27 12:14:00,9.369,9.369,9.369,9.369,194.0,BYND
+2023-09-27 12:13:00,9.38,9.38,9.365,9.365,1088.0,BYND
+2023-09-27 12:12:00,9.38,9.38,9.38,9.38,128.0,BYND
+2023-09-27 12:11:00,9.36,9.37,9.36,9.37,2172.0,BYND
+2023-09-27 12:10:00,9.359,9.359,9.355,9.355,540.0,BYND
+2023-09-27 12:09:00,9.364,9.364,9.36,9.36,1338.0,BYND
+2023-09-27 12:08:00,9.371,9.371,9.37,9.37,1057.0,BYND
+2023-09-27 12:07:00,9.34,9.375,9.34,9.375,1106.0,BYND
+2023-09-27 12:05:00,9.35,9.35,9.33,9.331,1215.0,BYND
+2023-09-27 12:04:00,9.365,9.365,9.35,9.35,13325.0,BYND
+2023-09-27 12:03:00,9.38,9.38,9.36,9.36,8158.0,BYND
+2023-09-27 12:02:00,9.375,9.379,9.375,9.379,294.0,BYND
+2023-09-27 12:01:00,9.4,9.4,9.372,9.372,919.0,BYND
+2023-09-27 12:00:00,9.41,9.41,9.406,9.406,864.0,BYND
+2023-09-27 11:59:00,9.405,9.41,9.405,9.41,425.0,BYND
+2023-09-27 11:58:00,9.41,9.415,9.41,9.41,5515.0,BYND
+2023-09-27 11:57:00,9.415,9.415,9.415,9.415,2120.0,BYND
+2023-09-27 11:56:00,9.45,9.46,9.415,9.415,3673.0,BYND
+2023-09-27 11:55:00,9.425,9.44,9.425,9.44,1130.0,BYND
+2023-09-27 11:54:00,9.429,9.429,9.429,9.429,1165.0,BYND
+2023-09-27 11:53:00,9.425,9.425,9.425,9.425,321.0,BYND
+2023-09-27 11:52:00,9.43,9.43,9.42,9.42,675.0,BYND
+2023-09-27 11:51:00,9.42,9.43,9.42,9.43,743.0,BYND
+2023-09-27 11:48:00,9.415,9.42,9.415,9.42,535.0,BYND
+2023-09-27 11:47:00,9.42,9.425,9.411,9.411,3439.0,BYND
+2023-09-27 11:46:00,9.42,9.42,9.42,9.42,1114.0,BYND
+2023-09-27 11:45:00,9.4,9.41,9.4,9.41,3926.0,BYND
+2023-09-27 11:44:00,9.4,9.41,9.4,9.41,3727.0,BYND
+2023-09-27 11:43:00,9.46,9.46,9.41,9.41,3587.0,BYND
+2023-09-27 11:42:00,9.46,9.465,9.46,9.465,2835.0,BYND
+2023-09-27 11:41:00,9.45,9.46,9.445,9.46,1697.0,BYND
+2023-09-27 11:40:00,9.459,9.467,9.459,9.46,2522.0,BYND
+2023-09-27 11:39:00,9.46,9.46,9.455,9.455,2437.0,BYND
+2023-09-27 11:38:00,9.42,9.46,9.42,9.46,1707.0,BYND
+2023-09-27 11:37:00,9.425,9.43,9.425,9.43,6378.0,BYND
+2023-09-27 11:36:00,9.44,9.44,9.415,9.42,2757.0,BYND
+2023-09-27 11:35:00,9.45,9.45,9.445,9.445,1635.0,BYND
+2023-09-27 11:34:00,9.445,9.45,9.445,9.45,1437.0,BYND
+2023-09-27 11:33:00,9.449,9.449,9.449,9.449,265.0,BYND
+2023-09-27 11:32:00,9.445,9.445,9.445,9.445,2245.0,BYND
+2023-09-27 11:31:00,9.468,9.468,9.45,9.45,587.0,BYND
+2023-09-27 11:30:00,9.465,9.465,9.46,9.46,706.0,BYND
+2023-09-27 11:29:00,9.469,9.469,9.46,9.46,875.0,BYND
+2023-09-27 11:28:00,9.464,9.475,9.464,9.47,3022.0,BYND
+2023-09-27 11:27:00,9.46,9.46,9.46,9.46,860.0,BYND
+2023-09-27 11:24:00,9.445,9.445,9.435,9.44,2132.0,BYND
+2023-09-27 11:23:00,9.43,9.445,9.43,9.44,1448.0,BYND
+2023-09-27 11:22:00,9.405,9.41,9.405,9.41,4045.0,BYND
+2023-09-27 11:20:00,9.408,9.408,9.405,9.405,391.0,BYND
+2023-09-27 11:19:00,9.42,9.43,9.405,9.405,2586.0,BYND
+2023-09-27 11:18:00,9.41,9.41,9.41,9.41,589.0,BYND
+2023-09-27 11:17:00,9.415,9.415,9.415,9.415,370.0,BYND
+2023-09-27 11:16:00,9.43,9.43,9.415,9.415,985.0,BYND
+2023-09-27 11:15:00,9.441,9.441,9.439,9.439,1419.0,BYND
+2023-09-27 11:14:00,9.43,9.43,9.43,9.43,467.0,BYND
+2023-09-27 11:13:00,9.41,9.42,9.41,9.42,517.0,BYND
+2023-09-27 11:12:00,9.42,9.42,9.42,9.42,387.0,BYND
+2023-09-27 11:10:00,9.451,9.451,9.415,9.42,8353.0,BYND
+2023-09-27 11:09:00,9.439,9.451,9.439,9.451,1064.0,BYND
+2023-09-27 11:08:00,9.4,9.43,9.4,9.43,3156.0,BYND
+2023-09-27 11:07:00,9.41,9.41,9.4,9.4,750.0,BYND
+2023-09-27 11:06:00,9.37,9.39,9.37,9.39,4240.0,BYND
+2023-09-27 11:05:00,9.37,9.378,9.37,9.378,2801.0,BYND
+2023-09-27 11:04:00,9.409,9.41,9.4,9.4,866.0,BYND
+2023-09-27 11:03:00,9.43,9.45,9.41,9.41,6014.0,BYND
+2023-09-27 11:02:00,9.43,9.43,9.42,9.425,1923.0,BYND
+2023-09-27 11:01:00,9.37,9.42,9.37,9.42,3464.0,BYND
+2023-09-27 11:00:00,9.36,9.365,9.34,9.36,26530.0,BYND
+2023-09-27 10:59:00,9.39,9.39,9.36,9.36,7462.0,BYND
+2023-09-27 10:58:00,9.39,9.4,9.39,9.395,4209.0,BYND
+2023-09-27 10:57:00,9.37,9.42,9.36,9.395,10989.0,BYND
+2023-09-27 10:56:00,9.39,9.39,9.36,9.369,19819.0,BYND
+2023-09-27 10:55:00,9.4,9.41,9.39,9.399,11687.0,BYND
+2023-09-27 10:54:00,9.44,9.44,9.41,9.41,9408.0,BYND
+2023-09-27 10:53:00,9.5,9.5,9.46,9.46,7939.0,BYND
+2023-09-27 10:52:00,9.53,9.53,9.5,9.5,13210.0,BYND
+2023-09-27 10:51:00,9.585,9.59,9.52,9.52,5935.0,BYND
+2023-09-27 10:50:00,9.65,9.65,9.589,9.589,2241.0,BYND
+2023-09-27 10:49:00,9.65,9.66,9.65,9.66,846.0,BYND
+2023-09-27 10:48:00,9.638,9.66,9.63,9.66,2114.0,BYND
+2023-09-27 10:47:00,9.645,9.645,9.63,9.635,23518.0,BYND
+2023-09-27 10:46:00,9.63,9.645,9.62,9.645,43527.0,BYND
+2023-09-27 10:45:00,9.62,9.64,9.62,9.64,1791.0,BYND
+2023-09-27 10:44:00,9.615,9.615,9.61,9.61,490.0,BYND
+2023-09-27 10:43:00,9.61,9.62,9.61,9.62,31197.0,BYND
+2023-09-27 10:42:00,9.59,9.616,9.58,9.6,6062.0,BYND
+2023-09-27 10:41:00,9.59,9.62,9.59,9.59,5900.0,BYND
+2023-09-27 10:40:00,9.63,9.63,9.58,9.59,11676.0,BYND
+2023-09-27 10:39:00,9.69,9.69,9.635,9.635,7218.0,BYND
+2023-09-27 10:38:00,9.69,9.7,9.682,9.7,1683.0,BYND
+2023-09-27 10:37:00,9.7,9.7,9.694,9.694,764.0,BYND
+2023-09-27 10:36:00,9.698,9.71,9.698,9.71,11685.0,BYND
+2023-09-27 10:35:00,9.7,9.7,9.68,9.68,1229.0,BYND
+2023-09-27 10:34:00,9.68,9.7,9.68,9.7,806.0,BYND
+2023-09-27 10:33:00,9.64,9.68,9.64,9.68,1338.0,BYND
+2023-09-27 10:32:00,9.645,9.669,9.645,9.669,2542.0,BYND
+2023-09-27 10:31:00,9.68,9.681,9.63,9.64,4262.0,BYND
+2023-09-27 10:30:00,9.79,9.79,9.678,9.678,16808.0,BYND
+2023-09-27 10:29:00,9.729,9.83,9.725,9.78,39255.0,BYND
+2023-09-27 10:28:00,9.68,9.722,9.68,9.722,9153.0,BYND
+2023-09-27 10:27:00,9.679,9.69,9.679,9.68,2993.0,BYND
+2023-09-27 10:26:00,9.645,9.669,9.64,9.669,505412.0,BYND
+2023-09-27 10:25:00,9.647,9.647,9.645,9.645,1385.0,BYND
+2023-09-27 10:24:00,9.63,9.63,9.63,9.63,697.0,BYND
+2023-09-27 10:23:00,9.629,9.63,9.629,9.629,1311.0,BYND
+2023-09-27 10:22:00,9.575,9.625,9.575,9.61,20935.0,BYND
+2023-09-27 10:21:00,9.56,9.58,9.56,9.575,6278.0,BYND
+2023-09-27 10:20:00,9.54,9.551,9.54,9.551,2387.0,BYND
+2023-09-27 10:19:00,9.54,9.54,9.53,9.535,972.0,BYND
+2023-09-27 10:18:00,9.565,9.565,9.545,9.545,1689.0,BYND
+2023-09-27 10:17:00,9.548,9.56,9.548,9.56,1082.0,BYND
+2023-09-27 10:16:00,9.555,9.56,9.55,9.55,3175.0,BYND
+2023-09-27 10:15:00,9.54,9.55,9.535,9.55,3208.0,BYND
+2023-09-27 10:14:00,9.56,9.56,9.56,9.56,120.0,BYND
+2023-09-27 10:13:00,9.57,9.571,9.57,9.571,828.0,BYND
+2023-09-27 10:12:00,9.57,9.58,9.57,9.57,3942.0,BYND
+2023-09-27 10:11:00,9.586,9.6,9.565,9.565,7431.0,BYND
+2023-09-27 10:10:00,9.6,9.6,9.589,9.589,5478.0,BYND
+2023-09-27 10:09:00,9.6,9.6,9.6,9.6,250.0,BYND
+2023-09-27 10:08:00,9.585,9.592,9.585,9.592,1838.0,BYND
+2023-09-27 10:07:00,9.58,9.59,9.565,9.59,4987.0,BYND
+2023-09-27 10:06:00,9.52,9.57,9.52,9.57,5585.0,BYND
+2023-09-27 10:05:00,9.53,9.53,9.53,9.53,651.0,BYND
+2023-09-27 10:04:00,9.56,9.56,9.54,9.55,4176.0,BYND
+2023-09-27 10:03:00,9.55,9.56,9.54,9.56,1883.0,BYND
+2023-09-27 10:02:00,9.54,9.55,9.54,9.54,14592.0,BYND
+2023-09-27 10:01:00,9.55,9.55,9.54,9.54,1329.0,BYND
+2023-09-27 10:00:00,9.59,9.59,9.58,9.58,3605.0,BYND
+2023-09-27 09:59:00,9.6,9.6,9.59,9.59,1556.0,BYND
+2023-09-27 09:58:00,9.58,9.6,9.578,9.59,7414.0,BYND
+2023-09-27 09:57:00,9.57,9.59,9.57,9.58,3761.0,BYND
+2023-09-27 09:56:00,9.63,9.63,9.59,9.59,2618.0,BYND
+2023-09-27 09:55:00,9.6,9.6,9.6,9.6,11597.0,BYND
+2023-09-27 09:54:00,9.588,9.595,9.58,9.58,10649.0,BYND
+2023-09-27 09:53:00,9.56,9.57,9.55,9.57,7529.0,BYND
+2023-09-27 09:52:00,9.6,9.6,9.55,9.55,2318.0,BYND
+2023-09-27 09:51:00,9.6,9.6,9.6,9.6,410.0,BYND
+2023-09-27 09:50:00,9.595,9.595,9.57,9.57,12977.0,BYND
+2023-09-27 09:49:00,9.58,9.595,9.57,9.595,3067.0,BYND
+2023-09-27 09:48:00,9.565,9.599,9.56,9.59,3092.0,BYND
+2023-09-27 09:47:00,9.5,9.57,9.5,9.565,20607.0,BYND
+2023-09-27 09:46:00,9.435,9.5,9.435,9.5,8732.0,BYND
+2023-09-27 09:45:00,9.48,9.49,9.435,9.435,2248.0,BYND
+2023-09-27 09:44:00,9.46,9.47,9.46,9.47,4981.0,BYND
+2023-09-27 09:43:00,9.42,9.46,9.415,9.46,3455.0,BYND
+2023-09-27 09:42:00,9.4,9.423,9.4,9.423,3086.0,BYND
+2023-09-27 09:41:00,9.435,9.435,9.4,9.4,11093.0,BYND
+2023-09-27 09:40:00,9.48,9.48,9.47,9.47,3569.0,BYND
+2023-09-27 09:39:00,9.46,9.479,9.455,9.478,4651.0,BYND
+2023-09-27 09:38:00,9.47,9.47,9.463,9.464,529.0,BYND
+2023-09-27 09:37:00,9.44,9.48,9.44,9.475,1280.0,BYND
+2023-09-27 09:36:00,9.46,9.49,9.447,9.45,9049.0,BYND
+2023-09-27 09:35:00,9.47,9.475,9.46,9.46,5894.0,BYND
+2023-09-27 09:34:00,9.45,9.46,9.42,9.435,4264.0,BYND
+2023-09-27 09:33:00,9.43,9.44,9.4,9.44,5301.0,BYND
+2023-09-27 09:32:00,9.41,9.44,9.41,9.42,1461.0,BYND
+2023-09-27 09:31:00,9.355,9.42,9.355,9.42,6029.0,BYND
+2023-09-27 09:30:00,9.33,9.43,9.32,9.355,39649.0,BYND
+2023-09-27 09:29:00,9.38,9.38,9.37,9.37,1200.0,BYND
+2023-09-27 09:28:00,9.37,9.37,9.36,9.36,135.0,BYND
+2023-09-27 09:27:00,9.45,9.45,9.38,9.38,1729.0,BYND
+2023-09-27 09:26:00,9.49,9.49,9.49,9.49,6.0,BYND
+2023-09-27 09:25:00,9.43,9.43,9.4,9.4,932.0,BYND
+2023-09-27 09:23:00,9.49,9.49,9.49,9.49,5.0,BYND
+2023-09-27 09:22:00,9.49,9.49,9.49,9.49,51.0,BYND
+2023-09-27 09:18:00,9.411,9.411,9.411,9.411,2.0,BYND
+2023-09-27 09:16:00,9.4,9.4,9.4,9.4,9.0,BYND
+2023-09-27 09:13:00,9.59,9.59,9.59,9.59,1.0,BYND
+2023-09-27 09:12:00,9.48,9.5,9.48,9.5,1249.0,BYND
+2023-09-27 09:11:00,9.45,9.47,9.45,9.47,263.0,BYND
+2023-09-27 09:07:00,9.469,9.469,9.469,9.469,150.0,BYND
+2023-09-27 09:06:00,9.47,9.47,9.47,9.47,100.0,BYND
+2023-09-27 09:02:00,9.47,9.47,9.47,9.47,6.0,BYND
+2023-09-27 08:57:00,9.4,9.4,9.4,9.4,228.0,BYND
+2023-09-27 08:56:00,9.47,9.47,9.47,9.47,100.0,BYND
+2023-09-27 08:51:00,9.47,9.47,9.47,9.47,2.0,BYND
+2023-09-27 08:50:00,9.47,9.47,9.4,9.4,2.0,BYND
+2023-09-27 08:49:00,9.47,9.47,9.47,9.47,30.0,BYND
+2023-09-27 08:46:00,9.47,9.47,9.468,9.468,22.0,BYND
+2023-09-27 08:39:00,9.47,9.47,9.47,9.47,1.0,BYND
+2023-09-27 08:36:00,9.47,9.47,9.47,9.47,103.0,BYND
+2023-09-27 08:34:00,9.47,9.47,9.47,9.47,1.0,BYND
+2023-09-27 08:31:00,9.468,9.468,9.468,9.468,10.0,BYND
+2023-09-27 08:30:00,9.47,9.47,9.47,9.47,5.0,BYND
+2023-09-27 08:24:00,9.47,9.47,9.47,9.47,22.0,BYND
+2023-09-27 08:22:00,9.47,9.47,9.4,9.4,27.0,BYND
+2023-09-27 08:14:00,9.39,9.39,9.39,9.39,1.0,BYND
+2023-09-27 08:02:00,9.4,9.401,9.4,9.401,25.0,BYND
+2023-09-27 08:00:00,9.469,9.59,9.4,9.58,1303.0,BYND
+2023-09-27 07:32:00,9.4,9.4,9.4,9.4,2.0,BYND
+2023-09-27 07:24:00,9.5,9.5,9.48,9.48,50.0,BYND
+2023-09-27 07:19:00,9.5,9.57,9.5,9.57,32.0,BYND
+2023-09-27 07:12:00,9.43,9.43,9.43,9.43,100.0,BYND
+2023-09-27 06:28:00,9.42,9.42,9.42,9.42,1.0,BYND
+2023-09-27 06:07:00,9.42,9.43,9.42,9.42,475.0,BYND
+2023-09-27 05:44:00,9.4,9.4,9.4,9.4,174.0,BYND
+2023-09-27 04:34:00,9.38,9.38,9.35,9.35,87.0,BYND
+2023-09-27 04:04:00,9.33,9.33,9.33,9.33,98.0,BYND
+2023-09-27 04:00:00,9.33,9.33,9.33,9.33,2.0,BYND
+2023-09-26 19:59:00,9.37,9.37,9.37,9.37,82.0,BYND
+2023-09-26 19:53:00,9.399,9.399,9.399,9.399,3.0,BYND
+2023-09-26 19:40:00,9.4,9.4,9.4,9.4,1.0,BYND
+2023-09-26 19:37:00,9.39,9.39,9.39,9.39,1.0,BYND
+2023-09-26 19:26:00,9.4,9.4,9.4,9.4,20.0,BYND
+2023-09-26 19:03:00,9.39,9.39,9.39,9.39,35.0,BYND
+2023-09-26 18:25:00,9.43,9.43,9.43,9.43,222.0,BYND
+2023-09-26 18:09:00,9.38,9.38,9.38,9.38,100.0,BYND
+2023-09-26 18:08:00,9.37,9.37,9.37,9.37,1.0,BYND
+2023-09-26 17:58:00,9.375,9.375,9.375,9.375,10.0,BYND
+2023-09-26 17:42:00,9.37,9.37,9.37,9.37,2.0,BYND
+2023-09-26 17:25:00,9.37,9.37,9.37,9.37,100.0,BYND
+2023-09-26 17:18:00,9.37,9.37,9.37,9.37,130.0,BYND
+2023-09-26 17:17:00,9.36,9.36,9.36,9.36,5.0,BYND
+2023-09-26 17:15:00,9.35,9.35,9.35,9.35,1.0,BYND
+2023-09-26 17:14:00,9.37,9.37,9.37,9.37,6.0,BYND
+2023-09-26 17:11:00,9.37,9.37,9.37,9.37,170.0,BYND
+2023-09-26 17:07:00,9.33,9.33,9.33,9.33,15.0,BYND
+2023-09-26 17:06:00,9.398,9.398,9.34,9.35,1101.0,BYND
+2023-09-26 17:05:00,9.37,9.37,9.35,9.35,5359.0,BYND
+2023-09-26 17:03:00,9.36,9.37,9.36,9.37,105.0,BYND
+2023-09-26 17:02:00,9.37,9.37,9.37,9.37,267.0,BYND
+2023-09-26 17:01:00,9.38,9.38,9.38,9.38,100.0,BYND
+2023-09-26 16:59:00,9.37,9.37,9.37,9.37,73.0,BYND
+2023-09-26 16:58:00,9.36,9.38,9.35,9.38,2172.0,BYND
+2023-09-26 16:57:00,9.4,9.4,9.4,9.4,90.0,BYND
+2023-09-26 16:54:00,9.38,9.4,9.38,9.4,85.0,BYND
+2023-09-26 16:45:00,9.43,9.43,9.43,9.43,10.0,BYND
+2023-09-26 16:43:00,9.38,9.39,9.34,9.35,10179.0,BYND
+2023-09-26 16:42:00,9.4,9.42,9.4,9.4,510.0,BYND
+2023-09-26 16:37:00,9.43,9.43,9.43,9.43,3.0,BYND
+2023-09-26 16:31:00,9.43,9.43,9.43,9.43,3.0,BYND
+2023-09-26 16:28:00,9.38,9.38,9.38,9.38,7.0,BYND
+2023-09-26 16:22:00,9.37,9.37,9.37,9.37,1.0,BYND
+2023-09-26 16:18:00,9.43,9.43,9.43,9.43,200.0,BYND
+2023-09-26 16:12:00,9.458,9.458,9.45,9.45,32.0,BYND
+2023-09-26 16:10:00,9.37,9.46,9.37,9.46,11455.0,BYND
+2023-09-26 16:09:00,9.37,9.45,9.37,9.45,501.0,BYND
+2023-09-26 16:07:00,9.37,9.37,9.37,9.37,18.0,BYND
+2023-09-26 16:05:00,9.45,9.45,9.45,9.45,500.0,BYND
+2023-09-26 16:03:00,9.47,9.47,9.47,9.47,48.0,BYND
+2023-09-26 16:01:00,9.37,9.37,9.37,9.37,3202.0,BYND
+2023-09-26 16:00:00,9.37,9.37,9.37,9.37,271438.0,BYND
+2023-09-26 15:59:00,9.405,9.41,9.37,9.37,60885.0,BYND
+2023-09-26 15:58:00,9.405,9.41,9.4,9.405,22358.0,BYND
+2023-09-26 15:57:00,9.41,9.41,9.4,9.41,6557.0,BYND
+2023-09-26 15:56:00,9.41,9.41,9.4,9.41,14296.0,BYND
+2023-09-26 15:55:00,9.38,9.41,9.365,9.41,22913.0,BYND
+2023-09-26 15:54:00,9.41,9.41,9.38,9.385,21095.0,BYND
+2023-09-26 15:53:00,9.41,9.41,9.4,9.41,2984.0,BYND
+2023-09-26 15:52:00,9.405,9.41,9.4,9.41,4936.0,BYND
+2023-09-26 15:51:00,9.41,9.42,9.4,9.405,12735.0,BYND
+2023-09-26 15:50:00,9.44,9.44,9.415,9.415,19776.0,BYND
+2023-09-26 15:49:00,9.43,9.44,9.43,9.435,2014.0,BYND
+2023-09-26 15:48:00,9.44,9.445,9.43,9.43,6594.0,BYND
+2023-09-26 15:47:00,9.455,9.455,9.44,9.45,6362.0,BYND
+2023-09-26 15:46:00,9.465,9.465,9.45,9.45,14304.0,BYND
+2023-09-26 15:45:00,9.455,9.47,9.453,9.47,5012.0,BYND
+2023-09-26 15:44:00,9.45,9.455,9.45,9.455,1335.0,BYND
+2023-09-26 15:43:00,9.43,9.45,9.43,9.445,4739.0,BYND
+2023-09-26 15:42:00,9.435,9.44,9.42,9.43,8612.0,BYND
+2023-09-26 15:41:00,9.455,9.46,9.435,9.435,7130.0,BYND
+2023-09-26 15:40:00,9.45,9.46,9.45,9.455,6968.0,BYND
+2023-09-26 15:39:00,9.44,9.45,9.435,9.45,22862.0,BYND
+2023-09-26 15:38:00,9.415,9.44,9.415,9.44,25472.0,BYND
+2023-09-26 15:37:00,9.409,9.425,9.409,9.42,3726.0,BYND
+2023-09-26 15:36:00,9.39,9.41,9.39,9.41,1917.0,BYND
+2023-09-26 15:35:00,9.365,9.38,9.36,9.38,9130.0,BYND
+2023-09-26 15:34:00,9.365,9.37,9.365,9.365,1189.0,BYND
+2023-09-26 15:33:00,9.34,9.41,9.34,9.37,30910.0,BYND
+2023-09-26 15:32:00,9.355,9.36,9.34,9.345,7444.0,BYND
+2023-09-26 15:31:00,9.35,9.36,9.345,9.36,14089.0,BYND
+2023-09-26 15:30:00,9.35,9.35,9.34,9.34,3475.0,BYND
+2023-09-26 15:29:00,9.345,9.35,9.345,9.35,1649.0,BYND
+2023-09-26 15:28:00,9.345,9.355,9.34,9.35,9135.0,BYND
+2023-09-26 15:27:00,9.345,9.35,9.34,9.345,1430.0,BYND
+2023-09-26 15:26:00,9.345,9.345,9.345,9.345,712.0,BYND
+2023-09-26 15:25:00,9.345,9.352,9.335,9.34,19557.0,BYND
+2023-09-26 15:24:00,9.345,9.345,9.34,9.345,1643.0,BYND
+2023-09-26 15:23:00,9.355,9.36,9.345,9.345,4183.0,BYND
+2023-09-26 15:22:00,9.355,9.355,9.355,9.355,769.0,BYND
+2023-09-26 15:21:00,9.355,9.36,9.351,9.36,775.0,BYND
+2023-09-26 15:20:00,9.36,9.37,9.35,9.36,12928.0,BYND
+2023-09-26 15:19:00,9.35,9.36,9.342,9.36,4222.0,BYND
+2023-09-26 15:18:00,9.345,9.35,9.34,9.35,1778.0,BYND
+2023-09-26 15:17:00,9.34,9.345,9.34,9.34,1146.0,BYND
+2023-09-26 15:16:00,9.335,9.35,9.335,9.345,14967.0,BYND
+2023-09-26 15:15:00,9.335,9.335,9.335,9.335,194.0,BYND
+2023-09-26 15:14:00,9.355,9.355,9.33,9.335,7680.0,BYND
+2023-09-26 15:13:00,9.355,9.375,9.355,9.355,12031.0,BYND
+2023-09-26 15:12:00,9.355,9.36,9.35,9.36,1513.0,BYND
+2023-09-26 15:11:00,9.36,9.36,9.357,9.358,468.0,BYND
+2023-09-26 15:10:00,9.355,9.359,9.355,9.359,1255.0,BYND
+2023-09-26 15:09:00,9.36,9.365,9.355,9.36,5744.0,BYND
+2023-09-26 15:08:00,9.36,9.36,9.357,9.357,2737.0,BYND
+2023-09-26 15:07:00,9.344,9.36,9.344,9.36,3906.0,BYND
+2023-09-26 15:06:00,9.35,9.35,9.35,9.35,202.0,BYND
+2023-09-26 15:05:00,9.35,9.35,9.35,9.35,144.0,BYND
+2023-09-26 15:04:00,9.355,9.355,9.345,9.35,3700.0,BYND
+2023-09-26 15:03:00,9.35,9.36,9.35,9.36,7155.0,BYND
+2023-09-26 15:02:00,9.36,9.36,9.35,9.35,6051.0,BYND
+2023-09-26 15:01:00,9.36,9.36,9.355,9.36,394.0,BYND
+2023-09-26 15:00:00,9.36,9.36,9.355,9.355,1168.0,BYND
+2023-09-26 14:59:00,9.355,9.36,9.355,9.36,1226.0,BYND
+2023-09-26 14:58:00,9.36,9.36,9.36,9.36,323.0,BYND
+2023-09-26 14:57:00,9.358,9.36,9.355,9.355,1494.0,BYND
+2023-09-26 14:56:00,9.36,9.36,9.35,9.36,1960.0,BYND
+2023-09-26 14:55:00,9.36,9.36,9.36,9.36,857.0,BYND
+2023-09-26 14:54:00,9.36,9.365,9.355,9.36,6973.0,BYND
+2023-09-26 14:53:00,9.355,9.365,9.355,9.36,7506.0,BYND
+2023-09-26 14:52:00,9.355,9.365,9.355,9.36,6067.0,BYND
+2023-09-26 14:51:00,9.355,9.36,9.355,9.36,458.0,BYND
+2023-09-26 14:50:00,9.365,9.37,9.36,9.36,4136.0,BYND
+2023-09-26 14:49:00,9.355,9.37,9.355,9.37,4096.0,BYND
+2023-09-26 14:48:00,9.35,9.37,9.345,9.36,28459.0,BYND
+2023-09-26 14:47:00,9.35,9.36,9.35,9.35,3177.0,BYND
+2023-09-26 14:46:00,9.35,9.35,9.35,9.35,230.0,BYND
+2023-09-26 14:45:00,9.345,9.35,9.345,9.35,1088.0,BYND
+2023-09-26 14:44:00,9.335,9.35,9.335,9.35,19033.0,BYND
+2023-09-26 14:43:00,9.34,9.34,9.34,9.34,2658.0,BYND
+2023-09-26 14:42:00,9.33,9.34,9.33,9.33,4190.0,BYND
+2023-09-26 14:41:00,9.345,9.35,9.33,9.33,4146.0,BYND
+2023-09-26 14:40:00,9.35,9.36,9.345,9.35,5855.0,BYND
+2023-09-26 14:39:00,9.365,9.365,9.355,9.355,2355.0,BYND
+2023-09-26 14:38:00,9.35,9.36,9.35,9.36,931.0,BYND
+2023-09-26 14:37:00,9.34,9.36,9.34,9.35,7945.0,BYND
+2023-09-26 14:36:00,9.34,9.34,9.34,9.34,533.0,BYND
+2023-09-26 14:35:00,9.35,9.35,9.34,9.34,2011.0,BYND
+2023-09-26 14:34:00,9.33,9.36,9.33,9.34,11379.0,BYND
+2023-09-26 14:33:00,9.359,9.37,9.33,9.33,8557.0,BYND
+2023-09-26 14:32:00,9.39,9.39,9.34,9.355,8715.0,BYND
+2023-09-26 14:31:00,9.379,9.39,9.379,9.39,2307.0,BYND
+2023-09-26 14:30:00,9.37,9.38,9.37,9.375,826.0,BYND
+2023-09-26 14:29:00,9.35,9.375,9.35,9.375,2468.0,BYND
+2023-09-26 14:28:00,9.355,9.36,9.35,9.35,3710.0,BYND
+2023-09-26 14:27:00,9.341,9.36,9.34,9.355,3959.0,BYND
+2023-09-26 14:26:00,9.37,9.37,9.34,9.345,7948.0,BYND
+2023-09-26 14:25:00,9.41,9.41,9.37,9.37,6821.0,BYND
+2023-09-26 14:24:00,9.42,9.42,9.41,9.41,1049.0,BYND
+2023-09-26 14:23:00,9.42,9.43,9.42,9.43,2264.0,BYND
+2023-09-26 14:22:00,9.42,9.42,9.41,9.41,7107.0,BYND
+2023-09-26 14:21:00,9.435,9.44,9.41,9.41,5991.0,BYND
+2023-09-26 14:20:00,9.435,9.435,9.435,9.435,712.0,BYND
+2023-09-26 14:19:00,9.44,9.44,9.43,9.435,616.0,BYND
+2023-09-26 14:18:00,9.444,9.444,9.44,9.44,1635.0,BYND
+2023-09-26 14:17:00,9.451,9.451,9.44,9.45,4537.0,BYND
+2023-09-26 14:16:00,9.465,9.47,9.455,9.455,3202.0,BYND
+2023-09-26 14:15:00,9.48,9.481,9.462,9.465,17966.0,BYND
+2023-09-26 14:14:00,9.5,9.51,9.49,9.5,4477.0,BYND
+2023-09-26 14:13:00,9.455,9.53,9.45,9.51,16431.0,BYND
+2023-09-26 14:12:00,9.455,9.46,9.45,9.45,5483.0,BYND
+2023-09-26 14:10:00,9.47,9.47,9.455,9.455,3268.0,BYND
+2023-09-26 14:09:00,9.48,9.48,9.47,9.47,713.0,BYND
+2023-09-26 14:08:00,9.47,9.48,9.47,9.48,492.0,BYND
+2023-09-26 14:07:00,9.475,9.48,9.46,9.48,6225.0,BYND
+2023-09-26 14:05:00,9.452,9.475,9.452,9.475,2389.0,BYND
+2023-09-26 14:04:00,9.455,9.46,9.455,9.455,1583.0,BYND
+2023-09-26 14:03:00,9.46,9.46,9.46,9.46,101.0,BYND
+2023-09-26 14:02:00,9.452,9.452,9.452,9.452,253.0,BYND
+2023-09-26 14:01:00,9.452,9.452,9.452,9.452,241.0,BYND
+2023-09-26 14:00:00,9.49,9.49,9.46,9.46,2330.0,BYND
+2023-09-26 13:59:00,9.49,9.495,9.49,9.495,1846.0,BYND
+2023-09-26 13:58:00,9.49,9.5,9.49,9.5,1394.0,BYND
+2023-09-26 13:57:00,9.48,9.49,9.48,9.484,5808.0,BYND
+2023-09-26 13:56:00,9.5,9.5,9.48,9.49,8651.0,BYND
+2023-09-26 13:55:00,9.52,9.52,9.51,9.51,1980.0,BYND
+2023-09-26 13:54:00,9.531,9.531,9.531,9.531,1189.0,BYND
+2023-09-26 13:53:00,9.54,9.54,9.53,9.53,1502.0,BYND
+2023-09-26 13:52:00,9.56,9.56,9.54,9.54,5968.0,BYND
+2023-09-26 13:51:00,9.54,9.55,9.54,9.55,2364.0,BYND
+2023-09-26 13:50:00,9.545,9.545,9.545,9.545,216.0,BYND
+2023-09-26 13:49:00,9.56,9.56,9.545,9.55,1865.0,BYND
+2023-09-26 13:48:00,9.555,9.56,9.53,9.555,36646.0,BYND
+2023-09-26 13:47:00,9.555,9.56,9.555,9.56,2896.0,BYND
+2023-09-26 13:46:00,9.56,9.56,9.56,9.56,1742.0,BYND
+2023-09-26 13:45:00,9.565,9.565,9.55,9.56,6685.0,BYND
+2023-09-26 13:44:00,9.56,9.57,9.56,9.57,367.0,BYND
+2023-09-26 13:43:00,9.56,9.565,9.56,9.565,1403.0,BYND
+2023-09-26 13:42:00,9.561,9.565,9.55,9.56,2628.0,BYND
+2023-09-26 13:41:00,9.55,9.57,9.55,9.57,2406.0,BYND
+2023-09-26 13:40:00,9.552,9.56,9.53,9.55,11378.0,BYND
+2023-09-26 13:39:00,9.559,9.559,9.559,9.559,593.0,BYND
+2023-09-26 13:38:00,9.56,9.56,9.552,9.56,602.0,BYND
+2023-09-26 13:37:00,9.56,9.565,9.55,9.55,2473.0,BYND
+2023-09-26 13:35:00,9.57,9.57,9.55,9.57,10257.0,BYND
+2023-09-26 13:34:00,9.58,9.58,9.57,9.579,896.0,BYND
+2023-09-26 13:33:00,9.58,9.585,9.575,9.58,8003.0,BYND
+2023-09-26 13:32:00,9.575,9.575,9.575,9.575,361.0,BYND
+2023-09-26 13:31:00,9.58,9.58,9.58,9.58,3419.0,BYND
+2023-09-26 13:30:00,9.64,9.64,9.57,9.58,21146.0,BYND
+2023-09-26 13:29:00,9.55,9.63,9.55,9.63,6829.0,BYND
+2023-09-26 13:28:00,9.631,9.631,9.55,9.558,36016.0,BYND
+2023-09-26 13:27:00,9.64,9.64,9.58,9.62,31175.0,BYND
+2023-09-26 13:26:00,9.7,9.7,9.64,9.64,13701.0,BYND
+2023-09-26 13:25:00,9.69,9.69,9.685,9.69,1200.0,BYND
+2023-09-26 13:24:00,9.68,9.69,9.68,9.685,2502.0,BYND
+2023-09-26 13:23:00,9.71,9.71,9.675,9.675,3560.0,BYND
+2023-09-26 13:22:00,9.71,9.71,9.695,9.695,8719.0,BYND
+2023-09-26 13:21:00,9.701,9.704,9.701,9.704,326.0,BYND
+2023-09-26 13:20:00,9.71,9.71,9.71,9.71,685.0,BYND
+2023-09-26 13:19:00,9.725,9.725,9.72,9.72,1877.0,BYND
+2023-09-26 13:18:00,9.72,9.72,9.72,9.72,640.0,BYND
+2023-09-26 13:17:00,9.765,9.765,9.72,9.72,9953.0,BYND
+2023-09-26 13:16:00,9.82,9.825,9.765,9.77,7928.0,BYND
+2023-09-26 13:15:00,9.83,9.83,9.825,9.83,985.0,BYND
+2023-09-26 13:14:00,9.86,9.88,9.84,9.84,5056.0,BYND
+2023-09-26 13:13:00,9.857,9.86,9.851,9.859,6301.0,BYND
+2023-09-26 13:12:00,9.835,9.851,9.83,9.851,5268.0,BYND
+2023-09-26 13:11:00,9.823,9.835,9.823,9.835,905.0,BYND
+2023-09-26 13:10:00,9.82,9.825,9.812,9.82,3978.0,BYND
+2023-09-26 13:09:00,9.795,9.819,9.795,9.819,14154.0,BYND
+2023-09-26 13:08:00,9.77,9.8,9.759,9.8,8899.0,BYND
+2023-09-26 13:07:00,9.73,9.764,9.73,9.764,5707.0,BYND
+2023-09-26 13:06:00,9.74,9.75,9.728,9.728,2653.0,BYND
+2023-09-26 13:05:00,9.753,9.753,9.72,9.74,4951.0,BYND
+2023-09-26 13:04:00,9.765,9.765,9.753,9.753,5383.0,BYND
+2023-09-26 13:03:00,9.735,9.761,9.735,9.761,12501.0,BYND
+2023-09-26 13:02:00,9.72,9.737,9.72,9.73,18458.0,BYND
+2023-09-26 13:01:00,9.695,9.725,9.69,9.72,10917.0,BYND
+2023-09-26 13:00:00,9.695,9.695,9.695,9.695,343.0,BYND
+2023-09-26 12:59:00,9.68,9.69,9.68,9.69,2317.0,BYND
+2023-09-26 12:58:00,9.66,9.67,9.66,9.67,4741.0,BYND
+2023-09-26 12:57:00,9.655,9.655,9.655,9.655,178.0,BYND
+2023-09-26 12:56:00,9.655,9.655,9.65,9.655,481.0,BYND
+2023-09-26 12:55:00,9.68,9.68,9.66,9.66,4141.0,BYND
+2023-09-26 12:54:00,9.674,9.69,9.674,9.68,19270.0,BYND
+2023-09-26 12:53:00,9.67,9.68,9.67,9.68,4428.0,BYND
+2023-09-26 12:52:00,9.662,9.67,9.662,9.67,1654.0,BYND
+2023-09-26 12:50:00,9.665,9.67,9.65,9.67,4017.0,BYND
+2023-09-26 12:49:00,9.66,9.665,9.66,9.665,1108.0,BYND
+2023-09-26 12:48:00,9.66,9.66,9.66,9.66,315.0,BYND
+2023-09-26 12:47:00,9.66,9.66,9.66,9.66,1422.0,BYND
+2023-09-26 12:46:00,9.66,9.66,9.66,9.66,2010.0,BYND
+2023-09-26 12:45:00,9.66,9.66,9.66,9.66,470.0,BYND
+2023-09-26 12:44:00,9.65,9.65,9.65,9.65,222.0,BYND
+2023-09-26 12:43:00,9.65,9.65,9.65,9.65,505.0,BYND
+2023-09-26 12:42:00,9.67,9.675,9.655,9.655,2453.0,BYND
+2023-09-26 12:41:00,9.68,9.68,9.675,9.675,3311.0,BYND
+2023-09-26 12:40:00,9.68,9.68,9.68,9.68,442.0,BYND
+2023-09-26 12:39:00,9.67,9.67,9.67,9.67,639.0,BYND
+2023-09-26 12:38:00,9.66,9.661,9.66,9.661,942.0,BYND
+2023-09-26 12:37:00,9.66,9.66,9.66,9.66,132.0,BYND
+2023-09-26 12:36:00,9.67,9.67,9.651,9.651,2997.0,BYND
+2023-09-26 12:35:00,9.67,9.67,9.665,9.67,2432.0,BYND
+2023-09-26 12:34:00,9.665,9.665,9.663,9.663,740.0,BYND
+2023-09-26 12:33:00,9.66,9.66,9.66,9.66,1694.0,BYND
+2023-09-26 12:32:00,9.66,9.66,9.66,9.66,244.0,BYND
+2023-09-26 12:30:00,9.67,9.67,9.65,9.66,7345.0,BYND
+2023-09-26 12:29:00,9.67,9.67,9.66,9.664,5061.0,BYND
+2023-09-26 12:28:00,9.66,9.66,9.66,9.66,468.0,BYND
+2023-09-26 12:27:00,9.662,9.662,9.662,9.662,517.0,BYND
+2023-09-26 12:24:00,9.66,9.66,9.66,9.66,1173.0,BYND
+2023-09-26 12:23:00,9.66,9.661,9.65,9.66,2706.0,BYND
+2023-09-26 12:22:00,9.68,9.68,9.665,9.665,9992.0,BYND
+2023-09-26 12:21:00,9.67,9.68,9.67,9.68,4530.0,BYND
+2023-09-26 12:20:00,9.665,9.665,9.665,9.665,264.0,BYND
+2023-09-26 12:19:00,9.66,9.67,9.65,9.665,3756.0,BYND
+2023-09-26 12:18:00,9.665,9.665,9.665,9.665,178.0,BYND
+2023-09-26 12:17:00,9.67,9.67,9.66,9.66,837.0,BYND
+2023-09-26 12:16:00,9.66,9.67,9.66,9.67,2859.0,BYND
+2023-09-26 12:15:00,9.65,9.66,9.65,9.65,2390.0,BYND
+2023-09-26 12:14:00,9.65,9.652,9.65,9.652,3702.0,BYND
+2023-09-26 12:13:00,9.651,9.651,9.65,9.65,846.0,BYND
+2023-09-26 12:12:00,9.65,9.66,9.65,9.66,3264.0,BYND
+2023-09-26 12:11:00,9.66,9.66,9.65,9.655,1828.0,BYND
+2023-09-26 12:10:00,9.67,9.67,9.67,9.67,932.0,BYND
+2023-09-26 12:09:00,9.66,9.68,9.66,9.68,3997.0,BYND
+2023-09-26 12:08:00,9.65,9.65,9.65,9.65,1917.0,BYND
+2023-09-26 12:07:00,9.65,9.65,9.64,9.645,1944.0,BYND
+2023-09-26 12:06:00,9.66,9.66,9.65,9.65,566.0,BYND
+2023-09-26 12:05:00,9.65,9.66,9.65,9.652,2278.0,BYND
+2023-09-26 12:04:00,9.66,9.661,9.65,9.65,1378.0,BYND
+2023-09-26 12:03:00,9.668,9.668,9.668,9.668,183.0,BYND
+2023-09-26 12:02:00,9.68,9.68,9.67,9.67,1448.0,BYND
+2023-09-26 12:01:00,9.68,9.68,9.68,9.68,2159.0,BYND
+2023-09-26 12:00:00,9.665,9.69,9.665,9.68,5142.0,BYND
+2023-09-26 11:59:00,9.66,9.66,9.66,9.66,440.0,BYND
+2023-09-26 11:58:00,9.665,9.665,9.66,9.665,1599.0,BYND
+2023-09-26 11:57:00,9.68,9.68,9.67,9.67,3000.0,BYND
+2023-09-26 11:56:00,9.68,9.71,9.68,9.7,16776.0,BYND
+2023-09-26 11:55:00,9.679,9.68,9.67,9.67,352.0,BYND
+2023-09-26 11:54:00,9.67,9.68,9.67,9.68,1407.0,BYND
+2023-09-26 11:53:00,9.665,9.67,9.66,9.67,5646.0,BYND
+2023-09-26 11:52:00,9.67,9.67,9.67,9.67,2052.0,BYND
+2023-09-26 11:51:00,9.66,9.67,9.66,9.66,5429.0,BYND
+2023-09-26 11:49:00,9.665,9.67,9.66,9.66,2300.0,BYND
+2023-09-26 11:48:00,9.66,9.66,9.66,9.66,1477.0,BYND
+2023-09-26 11:47:00,9.67,9.67,9.67,9.67,1333.0,BYND
+2023-09-26 11:46:00,9.66,9.67,9.66,9.661,2151.0,BYND
+2023-09-26 11:45:00,9.63,9.67,9.63,9.67,3682.0,BYND
+2023-09-26 11:44:00,9.62,9.62,9.62,9.62,287.0,BYND
+2023-09-26 11:43:00,9.63,9.63,9.63,9.63,215.0,BYND
+2023-09-26 11:42:00,9.61,9.62,9.61,9.62,1824.0,BYND
+2023-09-26 11:41:00,9.63,9.631,9.61,9.611,8388.0,BYND
+2023-09-26 11:40:00,9.631,9.64,9.63,9.63,10561.0,BYND
+2023-09-26 11:39:00,9.61,9.651,9.61,9.64,8027.0,BYND
+2023-09-26 11:38:00,9.61,9.62,9.61,9.62,890.0,BYND
+2023-09-26 11:37:00,9.62,9.62,9.615,9.615,694.0,BYND
+2023-09-26 11:36:00,9.6,9.63,9.59,9.63,4390.0,BYND
+2023-09-26 11:35:00,9.61,9.61,9.59,9.6,2180.0,BYND
+2023-09-26 11:34:00,9.61,9.615,9.61,9.615,2698.0,BYND
+2023-09-26 11:33:00,9.61,9.62,9.61,9.611,3913.0,BYND
+2023-09-26 11:32:00,9.58,9.6,9.58,9.6,2462.0,BYND
+2023-09-26 11:31:00,9.585,9.59,9.58,9.59,817.0,BYND
+2023-09-26 11:30:00,9.61,9.61,9.58,9.58,3079.0,BYND
+2023-09-26 11:29:00,9.625,9.63,9.615,9.62,6303.0,BYND
+2023-09-26 11:28:00,9.62,9.63,9.62,9.621,3735.0,BYND
+2023-09-26 11:27:00,9.65,9.65,9.62,9.62,4551.0,BYND
+2023-09-26 11:26:00,9.66,9.66,9.65,9.65,374.0,BYND
+2023-09-26 11:25:00,9.66,9.66,9.66,9.66,471.0,BYND
+2023-09-26 11:24:00,9.661,9.661,9.66,9.66,2663.0,BYND
+2023-09-26 11:22:00,9.666,9.666,9.666,9.666,454.0,BYND
+2023-09-26 11:21:00,9.65,9.67,9.62,9.67,4781.0,BYND
+2023-09-26 11:20:00,9.68,9.68,9.65,9.65,2317.0,BYND
+2023-09-26 11:19:00,9.672,9.68,9.67,9.67,1434.0,BYND
+2023-09-26 11:18:00,9.68,9.68,9.67,9.67,3050.0,BYND
+2023-09-26 11:17:00,9.65,9.69,9.65,9.69,8976.0,BYND
+2023-09-26 11:16:00,9.64,9.655,9.635,9.65,4222.0,BYND
+2023-09-26 11:15:00,9.67,9.67,9.65,9.65,7110.0,BYND
+2023-09-26 11:14:00,9.645,9.685,9.645,9.66,11323.0,BYND
+2023-09-26 11:12:00,9.68,9.68,9.649,9.649,2905.0,BYND
+2023-09-26 11:11:00,9.655,9.69,9.655,9.69,8652.0,BYND
+2023-09-26 11:10:00,9.66,9.67,9.655,9.655,3575.0,BYND
+2023-09-26 11:09:00,9.67,9.67,9.665,9.665,1940.0,BYND
+2023-09-26 11:08:00,9.65,9.68,9.645,9.67,4141.0,BYND
+2023-09-26 11:07:00,9.65,9.66,9.65,9.66,1884.0,BYND
+2023-09-26 11:06:00,9.64,9.64,9.64,9.64,961.0,BYND
+2023-09-26 11:05:00,9.65,9.65,9.65,9.65,879.0,BYND
+2023-09-26 11:04:00,9.645,9.655,9.64,9.655,6699.0,BYND
+2023-09-26 11:03:00,9.66,9.665,9.64,9.64,7784.0,BYND
+2023-09-26 11:02:00,9.675,9.675,9.67,9.67,1114.0,BYND
+2023-09-26 11:01:00,9.68,9.685,9.675,9.675,6114.0,BYND
+2023-09-26 11:00:00,9.67,9.695,9.67,9.68,9795.0,BYND
+2023-09-26 10:59:00,9.68,9.68,9.67,9.67,2120.0,BYND
+2023-09-26 10:58:00,9.68,9.68,9.67,9.67,5748.0,BYND
+2023-09-26 10:57:00,9.675,9.68,9.675,9.68,4743.0,BYND
+2023-09-26 10:56:00,9.665,9.68,9.665,9.68,2624.0,BYND
+2023-09-26 10:55:00,9.67,9.67,9.665,9.665,216.0,BYND
+2023-09-26 10:53:00,9.675,9.685,9.65,9.66,5221.0,BYND
+2023-09-26 10:52:00,9.666,9.67,9.664,9.67,1152.0,BYND
+2023-09-26 10:51:00,9.64,9.66,9.64,9.66,2111.0,BYND
+2023-09-26 10:50:00,9.66,9.66,9.63,9.63,2822.0,BYND
+2023-09-26 10:49:00,9.66,9.675,9.66,9.66,11553.0,BYND
+2023-09-26 10:48:00,9.64,9.66,9.635,9.66,1172.0,BYND
+2023-09-26 10:47:00,9.635,9.635,9.635,9.635,656.0,BYND
+2023-09-26 10:46:00,9.669,9.669,9.64,9.64,2949.0,BYND
+2023-09-26 10:45:00,9.67,9.67,9.66,9.66,1892.0,BYND
+2023-09-26 10:44:00,9.68,9.69,9.67,9.67,6235.0,BYND
+2023-09-26 10:43:00,9.67,9.68,9.67,9.67,2212.0,BYND
+2023-09-26 10:42:00,9.635,9.65,9.63,9.65,3301.0,BYND
+2023-09-26 10:41:00,9.6,9.64,9.6,9.64,1859.0,BYND
+2023-09-26 10:40:00,9.595,9.605,9.595,9.6,910.0,BYND
+2023-09-26 10:39:00,9.63,9.63,9.585,9.59,1568.0,BYND
+2023-09-26 10:38:00,9.64,9.64,9.635,9.635,1005.0,BYND
+2023-09-26 10:37:00,9.645,9.645,9.6,9.61,24309.0,BYND
+2023-09-26 10:36:00,9.661,9.664,9.65,9.65,2423.0,BYND
+2023-09-26 10:35:00,9.68,9.68,9.65,9.66,4688.0,BYND
+2023-09-26 10:34:00,9.71,9.71,9.68,9.685,7634.0,BYND
+2023-09-26 10:33:00,9.679,9.73,9.679,9.715,16614.0,BYND
+2023-09-26 10:32:00,9.725,9.728,9.672,9.68,14367.0,BYND
+2023-09-26 10:31:00,9.685,9.72,9.685,9.72,11115.0,BYND
+2023-09-26 10:30:00,9.69,9.69,9.675,9.685,4737.0,BYND
+2023-09-26 10:29:00,9.668,9.7,9.64,9.68,34471.0,BYND
+2023-09-26 10:28:00,9.65,9.7,9.645,9.665,17497.0,BYND
+2023-09-26 10:27:00,9.645,9.66,9.645,9.65,12206.0,BYND
+2023-09-26 10:26:00,9.621,9.66,9.621,9.65,3564.0,BYND
+2023-09-26 10:25:00,9.635,9.635,9.625,9.625,2637.0,BYND
+2023-09-26 10:24:00,9.625,9.65,9.625,9.635,13621.0,BYND
+2023-09-26 10:23:00,9.61,9.66,9.605,9.63,22943.0,BYND
+2023-09-26 10:22:00,9.559,9.62,9.55,9.605,22164.0,BYND
+2023-09-26 10:21:00,9.57,9.58,9.53,9.542,22141.0,BYND
+2023-09-26 10:20:00,9.559,9.56,9.53,9.56,2832.0,BYND
+2023-09-26 10:19:00,9.555,9.57,9.55,9.56,2855.0,BYND
+2023-09-26 10:18:00,9.55,9.56,9.535,9.56,4964.0,BYND
+2023-09-26 10:17:00,9.52,9.54,9.52,9.54,3415.0,BYND
+2023-09-26 10:16:00,9.51,9.52,9.5,9.51,2110.0,BYND
+2023-09-26 10:15:00,9.54,9.54,9.52,9.52,3438.0,BYND
+2023-09-26 10:14:00,9.54,9.54,9.54,9.54,1183.0,BYND
+2023-09-26 10:13:00,9.55,9.56,9.54,9.55,11482.0,BYND
+2023-09-26 10:12:00,9.55,9.55,9.52,9.54,2988.0,BYND
+2023-09-26 10:11:00,9.56,9.57,9.56,9.56,868.0,BYND
+2023-09-26 10:10:00,9.57,9.57,9.57,9.57,568.0,BYND
+2023-09-26 10:09:00,9.58,9.605,9.58,9.58,3649.0,BYND
+2023-09-26 10:08:00,9.62,9.62,9.588,9.588,2741.0,BYND
+2023-09-26 10:07:00,9.59,9.66,9.59,9.625,34790.0,BYND
+2023-09-26 10:06:00,9.59,9.6,9.58,9.58,5194.0,BYND
+2023-09-26 10:05:00,9.565,9.595,9.565,9.59,4484.0,BYND
+2023-09-26 10:04:00,9.57,9.57,9.56,9.565,1928.0,BYND
+2023-09-26 10:03:00,9.55,9.58,9.55,9.58,2550.0,BYND
+2023-09-26 10:02:00,9.54,9.54,9.51,9.53,4727.0,BYND
+2023-09-26 10:01:00,9.58,9.58,9.53,9.54,12741.0,BYND
+2023-09-26 10:00:00,9.601,9.605,9.58,9.58,5077.0,BYND
+2023-09-26 09:59:00,9.595,9.61,9.57,9.61,2734.0,BYND
+2023-09-26 09:58:00,9.62,9.62,9.58,9.59,8350.0,BYND
+2023-09-26 09:57:00,9.64,9.645,9.61,9.618,6359.0,BYND
+2023-09-26 09:56:00,9.57,9.649,9.565,9.635,34214.0,BYND
+2023-09-26 09:55:00,9.535,9.571,9.535,9.571,2476.0,BYND
+2023-09-26 09:54:00,9.55,9.57,9.52,9.53,9858.0,BYND
+2023-09-26 09:53:00,9.59,9.6,9.57,9.57,7495.0,BYND
+2023-09-26 09:52:00,9.57,9.6,9.551,9.59,8172.0,BYND
+2023-09-26 09:51:00,9.54,9.57,9.53,9.57,5069.0,BYND
+2023-09-26 09:50:00,9.53,9.545,9.53,9.545,1414.0,BYND
+2023-09-26 09:49:00,9.59,9.597,9.54,9.54,4811.0,BYND
+2023-09-26 09:48:00,9.56,9.59,9.56,9.59,6380.0,BYND
+2023-09-26 09:47:00,9.56,9.58,9.545,9.55,5598.0,BYND
+2023-09-26 09:46:00,9.59,9.59,9.55,9.561,10470.0,BYND
+2023-09-26 09:45:00,9.56,9.6,9.539,9.59,15479.0,BYND
+2023-09-26 09:44:00,9.54,9.57,9.539,9.57,12796.0,BYND
+2023-09-26 09:43:00,9.55,9.57,9.541,9.541,8595.0,BYND
+2023-09-26 09:42:00,9.47,9.55,9.46,9.55,34595.0,BYND
+2023-09-26 09:41:00,9.471,9.48,9.44,9.48,6927.0,BYND
+2023-09-26 09:40:00,9.42,9.48,9.41,9.48,5430.0,BYND
+2023-09-26 09:39:00,9.425,9.425,9.409,9.42,1578.0,BYND
+2023-09-26 09:38:00,9.44,9.44,9.41,9.42,2353.0,BYND
+2023-09-26 09:37:00,9.48,9.48,9.46,9.46,3567.0,BYND
+2023-09-26 09:36:00,9.43,9.46,9.42,9.45,8563.0,BYND
+2023-09-26 09:35:00,9.37,9.43,9.37,9.43,10189.0,BYND
+2023-09-26 09:34:00,9.38,9.415,9.38,9.4,5434.0,BYND
+2023-09-26 09:33:00,9.389,9.4,9.35,9.37,3057.0,BYND
+2023-09-26 09:32:00,9.41,9.42,9.36,9.389,6596.0,BYND
+2023-09-26 09:31:00,9.347,9.425,9.347,9.425,7226.0,BYND
+2023-09-26 09:30:00,9.25,9.36,9.25,9.335,31095.0,BYND
+2023-09-26 09:28:00,9.3,9.33,9.28,9.3,1126.0,BYND
+2023-09-26 09:19:00,9.31,9.31,9.31,9.31,1.0,BYND
+2023-09-26 09:15:00,9.31,9.4,9.31,9.4,101.0,BYND
+2023-09-26 09:10:00,9.33,9.33,9.33,9.33,373.0,BYND
+2023-09-26 09:09:00,9.33,9.33,9.33,9.33,50.0,BYND
+2023-09-26 09:08:00,9.33,9.33,9.33,9.33,100.0,BYND
+2023-09-26 09:06:00,9.4,9.4,9.4,9.4,2.0,BYND
+2023-09-26 09:04:00,9.33,9.33,9.33,9.33,400.0,BYND
+2023-09-26 09:00:00,9.33,9.33,9.33,9.33,47.0,BYND
+2023-09-26 08:59:00,9.33,9.33,9.33,9.33,7.0,BYND
+2023-09-26 08:57:00,9.4,9.4,9.4,9.4,4.0,BYND
+2023-09-26 08:50:00,9.37,9.37,9.37,9.37,2.0,BYND
+2023-09-26 08:43:00,9.4,9.4,9.4,9.4,1.0,BYND
+2023-09-26 08:36:00,9.31,9.31,9.31,9.31,28.0,BYND
+2023-09-26 08:30:00,9.31,9.31,9.31,9.31,14.0,BYND
+2023-09-26 08:24:00,9.31,9.31,9.31,9.31,24.0,BYND
+2023-09-26 08:21:00,9.4,9.4,9.4,9.4,5.0,BYND
+2023-09-26 08:15:00,9.37,9.37,9.37,9.37,1.0,BYND
+2023-09-26 08:12:00,9.3,9.3,9.3,9.3,5.0,BYND
+2023-09-26 08:08:00,9.33,9.34,9.33,9.34,253.0,BYND
+2023-09-26 08:07:00,9.31,9.31,9.31,9.31,1.0,BYND
+2023-09-26 08:03:00,9.33,9.33,9.33,9.33,150.0,BYND
+2023-09-26 08:01:00,9.3,9.4,9.3,9.4,165.0,BYND
+2023-09-26 08:00:00,9.26,9.4,9.241,9.25,179.0,BYND
+2023-09-26 07:55:00,9.34,9.34,9.34,9.34,5.0,BYND
+2023-09-26 07:50:00,9.25,9.25,9.25,9.25,109.0,BYND
+2023-09-26 07:49:00,9.31,9.31,9.3,9.3,491.0,BYND
+2023-09-26 07:45:00,9.36,9.36,9.36,9.36,300.0,BYND
+2023-09-26 07:44:00,9.3,9.3,9.3,9.3,500.0,BYND
+2023-09-26 07:35:00,9.3,9.37,9.3,9.37,10.0,BYND
+2023-09-26 07:26:00,9.25,9.25,9.25,9.25,500.0,BYND
+2023-09-26 07:25:00,9.29,9.33,9.29,9.33,129.0,BYND
+2023-09-26 07:24:00,9.29,9.29,9.29,9.29,1.0,BYND
+2023-09-26 07:20:00,9.29,9.29,9.29,9.29,101.0,BYND
+2023-09-26 07:19:00,9.29,9.29,9.29,9.29,3.0,BYND
+2023-09-26 07:18:00,9.28,9.28,9.28,9.28,41.0,BYND
+2023-09-26 07:17:00,9.25,9.25,9.24,9.24,11.0,BYND
+2023-09-26 07:14:00,9.28,9.28,9.28,9.28,1.0,BYND
+2023-09-26 07:13:00,9.24,9.24,9.24,9.24,2.0,BYND
+2023-09-26 07:10:00,9.27,9.27,9.24,9.24,1001.0,BYND
+2023-09-26 07:09:00,9.29,9.29,9.29,9.29,100.0,BYND
+2023-09-26 07:08:00,9.3,9.35,9.28,9.28,193.0,BYND
+2023-09-26 07:06:00,9.36,9.36,9.36,9.36,100.0,BYND
+2023-09-26 06:40:00,9.37,9.37,9.37,9.37,1.0,BYND
+2023-09-26 06:31:00,9.38,9.38,9.38,9.38,558.0,BYND
+2023-09-26 06:28:00,9.38,9.38,9.38,9.38,100.0,BYND
+2023-09-26 05:50:00,9.38,9.38,9.38,9.38,1.0,BYND
+2023-09-26 05:23:00,9.36,9.36,9.33,9.33,12.0,BYND
+2023-09-26 04:47:00,9.38,9.38,9.38,9.38,10.0,BYND
+2023-09-26 04:18:00,9.4,9.4,9.39,9.39,21.0,BYND
+2023-09-25 19:56:00,9.39,9.39,9.39,9.39,299.0,BYND
+2023-09-25 19:37:00,9.39,9.39,9.39,9.39,1.0,BYND
+2023-09-25 19:29:00,9.4,9.4,9.4,9.4,5.0,BYND
+2023-09-25 19:19:00,9.4,9.4,9.4,9.4,40.0,BYND
+2023-09-25 19:01:00,9.4,9.4,9.4,9.4,10.0,BYND
+2023-09-25 19:00:00,9.42,9.42,9.42,9.42,3.0,BYND
+2023-09-25 18:54:00,9.42,9.42,9.42,9.42,250.0,BYND
+2023-09-25 18:40:00,9.4,9.4,9.4,9.4,57.0,BYND
+2023-09-25 18:35:00,9.42,9.42,9.42,9.42,110.0,BYND
+2023-09-25 18:24:00,9.421,9.421,9.421,9.421,100.0,BYND
+2023-09-25 18:07:00,9.38,9.38,9.38,9.38,5.0,BYND
+2023-09-25 18:04:00,9.398,9.398,9.398,9.398,20.0,BYND
+2023-09-25 17:20:00,9.41,9.41,9.41,9.41,1.0,BYND
+2023-09-25 17:16:00,9.38,9.38,9.38,9.38,1.0,BYND
+2023-09-25 17:13:00,9.4,9.4,9.4,9.4,24.0,BYND
+2023-09-25 17:11:00,9.44,9.44,9.44,9.44,3.0,BYND
+2023-09-25 17:01:00,9.4,9.4,9.4,9.4,6.0,BYND
+2023-09-25 16:57:00,9.44,9.44,9.44,9.44,2.0,BYND
+2023-09-25 16:44:00,9.381,9.381,9.381,9.381,3.0,BYND
+2023-09-25 16:42:00,9.4,9.4,9.4,9.4,3.0,BYND
+2023-09-25 16:40:00,9.38,9.38,9.38,9.38,1.0,BYND
+2023-09-25 16:39:00,9.44,9.44,9.4,9.4,12.0,BYND
+2023-09-25 16:38:00,9.37,9.37,9.37,9.37,122.0,BYND
+2023-09-25 16:37:00,9.37,9.37,9.37,9.37,5.0,BYND
+2023-09-25 16:35:00,9.37,9.37,9.37,9.37,30.0,BYND
+2023-09-25 16:33:00,9.37,9.37,9.37,9.37,2.0,BYND
+2023-09-25 16:31:00,9.37,9.37,9.37,9.37,1.0,BYND
+2023-09-25 16:28:00,9.37,9.37,9.37,9.37,500.0,BYND
+2023-09-25 16:27:00,9.37,9.37,9.37,9.37,1500.0,BYND
+2023-09-25 16:26:00,9.37,9.37,9.37,9.37,1000.0,BYND
+2023-09-25 16:25:00,9.37,9.37,9.37,9.37,500.0,BYND
+2023-09-25 16:24:00,9.37,9.37,9.37,9.37,1.0,BYND
+2023-09-25 16:21:00,9.37,9.37,9.37,9.37,1200.0,BYND
+2023-09-25 16:20:00,9.37,9.37,9.37,9.37,1600.0,BYND
+2023-09-25 16:19:00,9.37,9.37,9.37,9.37,212.0,BYND
+2023-09-25 16:18:00,9.39,9.39,9.39,9.39,3000.0,BYND
+2023-09-25 16:16:00,9.4,9.4,9.39,9.39,5659.0,BYND
+2023-09-25 16:13:00,9.44,9.44,9.44,9.44,50.0,BYND
+2023-09-25 16:12:00,9.43,9.43,9.43,9.43,34.0,BYND
+2023-09-25 16:06:00,9.4,9.4,9.36,9.36,250.0,BYND
+2023-09-25 16:05:00,9.43,9.43,9.43,9.43,25.0,BYND
+2023-09-25 16:03:00,9.43,9.43,9.43,9.43,36.0,BYND
+2023-09-25 16:02:00,9.44,9.44,9.44,9.44,30.0,BYND
+2023-09-25 16:01:00,9.4,9.4,9.4,9.4,815.0,BYND
+2023-09-25 16:00:00,9.39,9.44,9.39,9.44,392887.0,BYND
+2023-09-25 15:59:00,9.385,9.395,9.38,9.39,58559.0,BYND
+2023-09-25 15:58:00,9.39,9.39,9.37,9.385,61883.0,BYND
+2023-09-25 15:57:00,9.395,9.4,9.38,9.385,66586.0,BYND
+2023-09-25 15:56:00,9.375,9.4,9.375,9.4,16788.0,BYND
+2023-09-25 15:55:00,9.365,9.4,9.365,9.38,52112.0,BYND
+2023-09-25 15:54:00,9.345,9.37,9.345,9.36,27697.0,BYND
+2023-09-25 15:53:00,9.35,9.35,9.34,9.35,8655.0,BYND
+2023-09-25 15:52:00,9.33,9.355,9.33,9.35,22893.0,BYND
+2023-09-25 15:51:00,9.345,9.345,9.33,9.33,5579.0,BYND
+2023-09-25 15:50:00,9.34,9.38,9.337,9.34,27666.0,BYND
+2023-09-25 15:49:00,9.34,9.34,9.33,9.33,2460.0,BYND
+2023-09-25 15:48:00,9.33,9.335,9.33,9.33,3239.0,BYND
+2023-09-25 15:47:00,9.34,9.349,9.33,9.33,6681.0,BYND
+2023-09-25 15:46:00,9.36,9.37,9.35,9.35,10176.0,BYND
+2023-09-25 15:45:00,9.365,9.37,9.36,9.36,2711.0,BYND
+2023-09-25 15:44:00,9.365,9.375,9.365,9.37,5636.0,BYND
+2023-09-25 15:43:00,9.35,9.365,9.35,9.36,5827.0,BYND
+2023-09-25 15:42:00,9.35,9.35,9.34,9.345,3024.0,BYND
+2023-09-25 15:41:00,9.37,9.37,9.355,9.355,3428.0,BYND
+2023-09-25 15:40:00,9.37,9.378,9.37,9.37,1013.0,BYND
+2023-09-25 15:39:00,9.365,9.375,9.365,9.375,5066.0,BYND
+2023-09-25 15:38:00,9.37,9.375,9.35,9.375,11101.0,BYND
+2023-09-25 15:37:00,9.38,9.389,9.37,9.37,6718.0,BYND
+2023-09-25 15:36:00,9.39,9.39,9.375,9.38,15060.0,BYND
+2023-09-25 15:35:00,9.39,9.39,9.383,9.39,541.0,BYND
+2023-09-25 15:34:00,9.39,9.39,9.38,9.38,1431.0,BYND
+2023-09-25 15:33:00,9.385,9.39,9.382,9.39,4914.0,BYND
+2023-09-25 15:32:00,9.385,9.39,9.382,9.39,2763.0,BYND
+2023-09-25 15:31:00,9.39,9.39,9.38,9.38,1813.0,BYND
+2023-09-25 15:30:00,9.39,9.39,9.39,9.39,3565.0,BYND
+2023-09-25 15:29:00,9.385,9.39,9.385,9.39,6165.0,BYND
+2023-09-25 15:28:00,9.38,9.39,9.38,9.39,5391.0,BYND
+2023-09-25 15:27:00,9.39,9.39,9.39,9.39,260.0,BYND
+2023-09-25 15:26:00,9.385,9.39,9.38,9.385,1024.0,BYND
+2023-09-25 15:25:00,9.385,9.39,9.38,9.38,2284.0,BYND
+2023-09-25 15:24:00,9.385,9.385,9.38,9.38,721.0,BYND
+2023-09-25 15:23:00,9.38,9.39,9.38,9.385,2069.0,BYND
+2023-09-25 15:22:00,9.385,9.385,9.38,9.382,1767.0,BYND
+2023-09-25 15:21:00,9.39,9.39,9.385,9.387,758.0,BYND
+2023-09-25 15:20:00,9.39,9.39,9.385,9.385,1151.0,BYND
+2023-09-25 15:19:00,9.38,9.39,9.38,9.385,9588.0,BYND
+2023-09-25 15:18:00,9.385,9.385,9.38,9.382,2092.0,BYND
+2023-09-25 15:17:00,9.38,9.39,9.38,9.39,2576.0,BYND
+2023-09-25 15:16:00,9.35,9.39,9.35,9.39,14140.0,BYND
+2023-09-25 15:15:00,9.345,9.345,9.34,9.345,1990.0,BYND
+2023-09-25 15:14:00,9.34,9.35,9.34,9.342,6645.0,BYND
+2023-09-25 15:13:00,9.33,9.33,9.33,9.33,206.0,BYND
+2023-09-25 15:12:00,9.335,9.335,9.33,9.33,311.0,BYND
+2023-09-25 15:11:00,9.34,9.34,9.34,9.34,403.0,BYND
+2023-09-25 15:10:00,9.34,9.34,9.335,9.335,252.0,BYND
+2023-09-25 15:09:00,9.335,9.335,9.335,9.335,146.0,BYND
+2023-09-25 15:08:00,9.341,9.341,9.33,9.335,2374.0,BYND
+2023-09-25 15:07:00,9.34,9.36,9.34,9.355,11366.0,BYND
+2023-09-25 15:06:00,9.331,9.335,9.331,9.334,964.0,BYND
+2023-09-25 15:05:00,9.34,9.34,9.335,9.335,472.0,BYND
+2023-09-25 15:04:00,9.345,9.35,9.34,9.34,3383.0,BYND
+2023-09-25 15:03:00,9.345,9.345,9.345,9.345,1271.0,BYND
+2023-09-25 15:02:00,9.33,9.355,9.33,9.35,6277.0,BYND
+2023-09-25 15:01:00,9.32,9.335,9.32,9.335,4055.0,BYND
+2023-09-25 15:00:00,9.34,9.34,9.32,9.323,3852.0,BYND
+2023-09-25 14:59:00,9.34,9.35,9.34,9.34,2390.0,BYND
+2023-09-25 14:58:00,9.35,9.355,9.34,9.34,4873.0,BYND
+2023-09-25 14:57:00,9.35,9.355,9.35,9.35,1395.0,BYND
+2023-09-25 14:56:00,9.37,9.37,9.35,9.355,8041.0,BYND
+2023-09-25 14:55:00,9.37,9.378,9.37,9.378,2072.0,BYND
+2023-09-25 14:53:00,9.375,9.375,9.371,9.375,658.0,BYND
+2023-09-25 14:52:00,9.38,9.38,9.38,9.38,1863.0,BYND
+2023-09-25 14:51:00,9.385,9.385,9.385,9.385,120.0,BYND
+2023-09-25 14:50:00,9.39,9.39,9.385,9.385,4412.0,BYND
+2023-09-25 14:49:00,9.37,9.39,9.37,9.39,5977.0,BYND
+2023-09-25 14:48:00,9.37,9.375,9.37,9.375,1964.0,BYND
+2023-09-25 14:47:00,9.38,9.385,9.37,9.37,2857.0,BYND
+2023-09-25 14:46:00,9.38,9.385,9.38,9.385,2828.0,BYND
+2023-09-25 14:45:00,9.37,9.375,9.37,9.375,1183.0,BYND
+2023-09-25 14:44:00,9.38,9.38,9.37,9.37,1939.0,BYND
+2023-09-25 14:43:00,9.38,9.385,9.38,9.385,3129.0,BYND
+2023-09-25 14:42:00,9.38,9.385,9.38,9.38,1611.0,BYND
+2023-09-25 14:41:00,9.38,9.39,9.38,9.38,4212.0,BYND
+2023-09-25 14:40:00,9.37,9.37,9.37,9.37,143.0,BYND
+2023-09-25 14:39:00,9.37,9.373,9.37,9.373,589.0,BYND
+2023-09-25 14:38:00,9.38,9.38,9.375,9.375,1811.0,BYND
+2023-09-25 14:37:00,9.39,9.395,9.384,9.39,8984.0,BYND
+2023-09-25 14:36:00,9.38,9.39,9.38,9.39,3827.0,BYND
+2023-09-25 14:35:00,9.375,9.375,9.37,9.37,735.0,BYND
+2023-09-25 14:34:00,9.37,9.38,9.37,9.375,922.0,BYND
+2023-09-25 14:33:00,9.375,9.375,9.37,9.37,567.0,BYND
+2023-09-25 14:32:00,9.37,9.375,9.37,9.375,916.0,BYND
+2023-09-25 14:31:00,9.38,9.38,9.37,9.375,2053.0,BYND
+2023-09-25 14:30:00,9.38,9.39,9.38,9.38,4305.0,BYND
+2023-09-25 14:29:00,9.38,9.39,9.38,9.385,620.0,BYND
+2023-09-25 14:28:00,9.38,9.38,9.38,9.38,3306.0,BYND
+2023-09-25 14:27:00,9.4,9.4,9.38,9.38,12150.0,BYND
+2023-09-25 14:26:00,9.395,9.4,9.395,9.4,900.0,BYND
+2023-09-25 14:25:00,9.396,9.398,9.395,9.395,2247.0,BYND
+2023-09-25 14:24:00,9.401,9.401,9.395,9.395,1513.0,BYND
+2023-09-25 14:22:00,9.4,9.415,9.39,9.41,4488.0,BYND
+2023-09-25 14:21:00,9.4,9.4,9.395,9.395,580.0,BYND
+2023-09-25 14:20:00,9.398,9.398,9.396,9.396,322.0,BYND
+2023-09-25 14:19:00,9.39,9.39,9.39,9.39,746.0,BYND
+2023-09-25 14:18:00,9.395,9.398,9.385,9.388,2443.0,BYND
+2023-09-25 14:17:00,9.4,9.4,9.39,9.39,1874.0,BYND
+2023-09-25 14:16:00,9.4,9.405,9.4,9.405,1598.0,BYND
+2023-09-25 14:15:00,9.39,9.4,9.39,9.4,3725.0,BYND
+2023-09-25 14:14:00,9.39,9.39,9.385,9.39,402.0,BYND
+2023-09-25 14:13:00,9.388,9.388,9.38,9.388,301.0,BYND
+2023-09-25 14:12:00,9.39,9.39,9.38,9.38,2191.0,BYND
+2023-09-25 14:09:00,9.389,9.389,9.38,9.385,2572.0,BYND
+2023-09-25 14:08:00,9.4,9.4,9.383,9.383,6402.0,BYND
+2023-09-25 14:07:00,9.418,9.418,9.41,9.41,1682.0,BYND
+2023-09-25 14:06:00,9.41,9.41,9.405,9.41,2047.0,BYND
+2023-09-25 14:05:00,9.405,9.405,9.4,9.405,2478.0,BYND
+2023-09-25 14:04:00,9.38,9.4,9.38,9.4,5200.0,BYND
+2023-09-25 14:03:00,9.378,9.378,9.37,9.37,465.0,BYND
+2023-09-25 14:02:00,9.385,9.385,9.375,9.375,1425.0,BYND
+2023-09-25 14:01:00,9.38,9.39,9.38,9.38,3193.0,BYND
+2023-09-25 14:00:00,9.371,9.38,9.371,9.375,403.0,BYND
+2023-09-25 13:59:00,9.37,9.37,9.37,9.37,2598.0,BYND
+2023-09-25 13:58:00,9.37,9.37,9.37,9.37,623.0,BYND
+2023-09-25 13:57:00,9.37,9.38,9.37,9.38,274.0,BYND
+2023-09-25 13:56:00,9.365,9.37,9.36,9.37,4945.0,BYND
+2023-09-25 13:55:00,9.37,9.37,9.37,9.37,402.0,BYND
+2023-09-25 13:53:00,9.38,9.38,9.37,9.37,4663.0,BYND
+2023-09-25 13:52:00,9.38,9.39,9.38,9.39,640.0,BYND
+2023-09-25 13:51:00,9.38,9.385,9.38,9.38,1982.0,BYND
+2023-09-25 13:49:00,9.375,9.388,9.375,9.388,2040.0,BYND
+2023-09-25 13:48:00,9.37,9.37,9.37,9.37,1307.0,BYND
+2023-09-25 13:47:00,9.38,9.38,9.37,9.37,2005.0,BYND
+2023-09-25 13:46:00,9.375,9.38,9.375,9.38,1685.0,BYND
+2023-09-25 13:45:00,9.38,9.38,9.37,9.37,2191.0,BYND
+2023-09-25 13:44:00,9.37,9.385,9.37,9.38,6237.0,BYND
+2023-09-25 13:43:00,9.365,9.365,9.365,9.365,181.0,BYND
+2023-09-25 13:42:00,9.36,9.369,9.36,9.369,2598.0,BYND
+2023-09-25 13:41:00,9.37,9.37,9.362,9.362,575.0,BYND
+2023-09-25 13:40:00,9.37,9.37,9.36,9.37,2388.0,BYND
+2023-09-25 13:39:00,9.37,9.375,9.365,9.365,2021.0,BYND
+2023-09-25 13:38:00,9.36,9.37,9.36,9.37,2371.0,BYND
+2023-09-25 13:37:00,9.36,9.36,9.36,9.36,635.0,BYND
+2023-09-25 13:36:00,9.355,9.365,9.35,9.365,2542.0,BYND
+2023-09-25 13:35:00,9.355,9.355,9.35,9.355,885.0,BYND
+2023-09-25 13:34:00,9.375,9.375,9.35,9.355,8197.0,BYND
+2023-09-25 13:32:00,9.37,9.37,9.37,9.37,1496.0,BYND
+2023-09-25 13:31:00,9.365,9.37,9.365,9.37,808.0,BYND
+2023-09-25 13:30:00,9.36,9.369,9.36,9.369,2884.0,BYND
+2023-09-25 13:29:00,9.366,9.37,9.355,9.355,4849.0,BYND
+2023-09-25 13:28:00,9.359,9.368,9.359,9.368,2669.0,BYND
+2023-09-25 13:27:00,9.36,9.37,9.35,9.35,2302.0,BYND
+2023-09-25 13:26:00,9.36,9.36,9.35,9.355,4671.0,BYND
+2023-09-25 13:25:00,9.41,9.41,9.37,9.37,10809.0,BYND
+2023-09-25 13:24:00,9.41,9.41,9.4,9.4,1487.0,BYND
+2023-09-25 13:23:00,9.41,9.42,9.41,9.42,263.0,BYND
+2023-09-25 13:22:00,9.415,9.415,9.41,9.41,725.0,BYND
+2023-09-25 13:21:00,9.42,9.42,9.41,9.41,931.0,BYND
+2023-09-25 13:20:00,9.408,9.41,9.408,9.41,3474.0,BYND
+2023-09-25 13:19:00,9.42,9.42,9.41,9.41,3716.0,BYND
+2023-09-25 13:18:00,9.42,9.42,9.411,9.415,5058.0,BYND
+2023-09-25 13:17:00,9.417,9.417,9.417,9.417,326.0,BYND
+2023-09-25 13:16:00,9.413,9.413,9.413,9.413,138.0,BYND
+2023-09-25 13:15:00,9.42,9.42,9.415,9.415,1323.0,BYND
+2023-09-25 13:13:00,9.425,9.425,9.425,9.425,410.0,BYND
+2023-09-25 13:12:00,9.43,9.43,9.429,9.429,1320.0,BYND
+2023-09-25 13:11:00,9.41,9.425,9.41,9.425,9264.0,BYND
+2023-09-25 13:10:00,9.42,9.42,9.4,9.42,5211.0,BYND
+2023-09-25 13:09:00,9.46,9.47,9.4,9.42,65385.0,BYND
+2023-09-25 13:08:00,9.455,9.455,9.455,9.455,179.0,BYND
+2023-09-25 13:07:00,9.449,9.45,9.445,9.445,2393.0,BYND
+2023-09-25 13:06:00,9.445,9.445,9.445,9.445,100.0,BYND
+2023-09-25 13:05:00,9.43,9.44,9.41,9.44,3164.0,BYND
+2023-09-25 13:04:00,9.44,9.44,9.43,9.43,2189.0,BYND
+2023-09-25 13:03:00,9.45,9.455,9.44,9.44,1841.0,BYND
+2023-09-25 13:02:00,9.44,9.455,9.44,9.455,3330.0,BYND
+2023-09-25 13:01:00,9.45,9.45,9.42,9.435,21295.0,BYND
+2023-09-25 13:00:00,9.469,9.469,9.45,9.45,3656.0,BYND
+2023-09-25 12:59:00,9.46,9.47,9.46,9.47,5447.0,BYND
+2023-09-25 12:58:00,9.462,9.462,9.462,9.462,314.0,BYND
+2023-09-25 12:57:00,9.47,9.47,9.47,9.47,771.0,BYND
+2023-09-25 12:56:00,9.47,9.47,9.47,9.47,300.0,BYND
+2023-09-25 12:54:00,9.48,9.48,9.475,9.48,4330.0,BYND
+2023-09-25 12:53:00,9.435,9.475,9.435,9.475,10162.0,BYND
+2023-09-25 12:51:00,9.44,9.44,9.44,9.44,582.0,BYND
+2023-09-25 12:50:00,9.46,9.46,9.44,9.44,2231.0,BYND
+2023-09-25 12:49:00,9.47,9.476,9.46,9.46,2266.0,BYND
+2023-09-25 12:48:00,9.475,9.475,9.475,9.475,420.0,BYND
+2023-09-25 12:47:00,9.483,9.483,9.475,9.48,15373.0,BYND
+2023-09-25 12:46:00,9.485,9.49,9.485,9.485,711.0,BYND
+2023-09-25 12:45:00,9.49,9.49,9.485,9.485,1277.0,BYND
+2023-09-25 12:44:00,9.495,9.499,9.49,9.49,3146.0,BYND
+2023-09-25 12:43:00,9.49,9.5,9.49,9.5,1149.0,BYND
+2023-09-25 12:42:00,9.5,9.5,9.49,9.49,612.0,BYND
+2023-09-25 12:41:00,9.48,9.51,9.48,9.5,12651.0,BYND
+2023-09-25 12:40:00,9.48,9.48,9.47,9.475,13568.0,BYND
+2023-09-25 12:39:00,9.48,9.481,9.48,9.48,1618.0,BYND
+2023-09-25 12:38:00,9.48,9.49,9.48,9.49,489.0,BYND
+2023-09-25 12:37:00,9.49,9.49,9.48,9.48,3441.0,BYND
+2023-09-25 12:36:00,9.5,9.51,9.491,9.491,2531.0,BYND
+2023-09-25 12:35:00,9.51,9.51,9.505,9.505,1274.0,BYND
+2023-09-25 12:34:00,9.54,9.54,9.515,9.515,2488.0,BYND
+2023-09-25 12:33:00,9.539,9.539,9.538,9.538,1788.0,BYND
+2023-09-25 12:32:00,9.538,9.538,9.538,9.538,110.0,BYND
+2023-09-25 12:31:00,9.53,9.53,9.53,9.53,352.0,BYND
+2023-09-25 12:30:00,9.525,9.53,9.525,9.53,3680.0,BYND
+2023-09-25 12:29:00,9.53,9.53,9.53,9.53,171.0,BYND
+2023-09-25 12:28:00,9.53,9.53,9.525,9.53,4619.0,BYND
+2023-09-25 12:27:00,9.53,9.53,9.53,9.53,1376.0,BYND
+2023-09-25 12:26:00,9.53,9.53,9.53,9.53,265.0,BYND
+2023-09-25 12:25:00,9.535,9.535,9.535,9.535,343.0,BYND
+2023-09-25 12:23:00,9.525,9.53,9.525,9.53,6840.0,BYND
+2023-09-25 12:22:00,9.52,9.53,9.515,9.525,5437.0,BYND
+2023-09-25 12:21:00,9.515,9.515,9.515,9.515,137.0,BYND
+2023-09-25 12:20:00,9.515,9.515,9.515,9.515,261.0,BYND
+2023-09-25 12:19:00,9.515,9.52,9.515,9.519,741.0,BYND
+2023-09-25 12:18:00,9.52,9.52,9.515,9.515,608.0,BYND
+2023-09-25 12:17:00,9.51,9.51,9.51,9.51,321.0,BYND
+2023-09-25 12:16:00,9.5,9.51,9.495,9.51,7071.0,BYND
+2023-09-25 12:15:00,9.49,9.49,9.49,9.49,189.0,BYND
+2023-09-25 12:14:00,9.481,9.5,9.481,9.49,8729.0,BYND
+2023-09-25 12:13:00,9.48,9.48,9.48,9.48,549.0,BYND
+2023-09-25 12:12:00,9.49,9.495,9.48,9.48,3426.0,BYND
+2023-09-25 12:11:00,9.47,9.485,9.465,9.485,9616.0,BYND
+2023-09-25 12:09:00,9.465,9.47,9.465,9.47,1721.0,BYND
+2023-09-25 12:08:00,9.47,9.47,9.47,9.47,1612.0,BYND
+2023-09-25 12:07:00,9.48,9.48,9.475,9.475,500.0,BYND
+2023-09-25 12:06:00,9.49,9.49,9.475,9.475,2050.0,BYND
+2023-09-25 12:05:00,9.49,9.49,9.485,9.485,3462.0,BYND
+2023-09-25 12:04:00,9.485,9.485,9.485,9.485,777.0,BYND
+2023-09-25 12:03:00,9.49,9.49,9.49,9.49,819.0,BYND
+2023-09-25 12:00:00,9.49,9.49,9.49,9.49,1672.0,BYND
+2023-09-25 11:59:00,9.49,9.49,9.48,9.49,1815.0,BYND
+2023-09-25 11:57:00,9.49,9.49,9.48,9.48,1157.0,BYND
+2023-09-25 11:56:00,9.5,9.5,9.49,9.49,1087.0,BYND
+2023-09-25 11:55:00,9.5,9.51,9.5,9.51,5092.0,BYND
+2023-09-25 11:54:00,9.505,9.51,9.5,9.5,1092.0,BYND
+2023-09-25 11:53:00,9.5,9.505,9.495,9.505,2421.0,BYND
+2023-09-25 11:52:00,9.499,9.5,9.49,9.5,2290.0,BYND
+2023-09-25 11:51:00,9.495,9.5,9.495,9.5,462.0,BYND
+2023-09-25 11:50:00,9.499,9.499,9.495,9.495,1146.0,BYND
+2023-09-25 11:49:00,9.495,9.5,9.495,9.495,1155.0,BYND
+2023-09-25 11:48:00,9.495,9.495,9.495,9.495,420.0,BYND
+2023-09-25 11:47:00,9.495,9.5,9.49,9.49,583.0,BYND
+2023-09-25 11:46:00,9.51,9.51,9.5,9.5,1047.0,BYND
+2023-09-25 11:45:00,9.5,9.5,9.5,9.5,1906.0,BYND
+2023-09-25 11:44:00,9.51,9.513,9.495,9.495,3713.0,BYND
+2023-09-25 11:43:00,9.509,9.509,9.509,9.509,612.0,BYND
+2023-09-25 11:42:00,9.5,9.51,9.5,9.51,2773.0,BYND
+2023-09-25 11:41:00,9.5,9.5,9.495,9.5,518.0,BYND
+2023-09-25 11:40:00,9.499,9.499,9.49,9.49,803.0,BYND
+2023-09-25 11:39:00,9.49,9.5,9.49,9.5,1869.0,BYND
+2023-09-25 11:38:00,9.5,9.53,9.5,9.51,8798.0,BYND
+2023-09-25 11:37:00,9.485,9.5,9.485,9.5,1710.0,BYND
+2023-09-25 11:36:00,9.48,9.48,9.48,9.48,1014.0,BYND
+2023-09-25 11:35:00,9.52,9.52,9.49,9.49,1415.0,BYND
+2023-09-25 11:34:00,9.53,9.53,9.52,9.52,4231.0,BYND
+2023-09-25 11:33:00,9.53,9.53,9.52,9.52,959.0,BYND
+2023-09-25 11:32:00,9.515,9.525,9.51,9.52,2389.0,BYND
+2023-09-25 11:31:00,9.47,9.51,9.47,9.51,15711.0,BYND
+2023-09-25 11:29:00,9.468,9.468,9.46,9.46,3081.0,BYND
+2023-09-25 11:28:00,9.47,9.47,9.465,9.465,758.0,BYND
+2023-09-25 11:27:00,9.482,9.482,9.47,9.47,2264.0,BYND
+2023-09-25 11:26:00,9.49,9.49,9.485,9.485,956.0,BYND
+2023-09-25 11:25:00,9.49,9.49,9.49,9.49,1003.0,BYND
+2023-09-25 11:24:00,9.495,9.499,9.495,9.499,523.0,BYND
+2023-09-25 11:23:00,9.5,9.525,9.5,9.5,7775.0,BYND
+2023-09-25 11:22:00,9.505,9.51,9.502,9.505,2826.0,BYND
+2023-09-25 11:21:00,9.525,9.525,9.51,9.51,4228.0,BYND
+2023-09-25 11:20:00,9.525,9.525,9.52,9.52,1610.0,BYND
+2023-09-25 11:19:00,9.515,9.53,9.515,9.53,1413.0,BYND
+2023-09-25 11:18:00,9.52,9.53,9.515,9.52,7222.0,BYND
+2023-09-25 11:17:00,9.52,9.52,9.51,9.52,9799.0,BYND
+2023-09-25 11:16:00,9.515,9.53,9.515,9.52,3373.0,BYND
+2023-09-25 11:15:00,9.5,9.515,9.5,9.515,2773.0,BYND
+2023-09-25 11:14:00,9.49,9.495,9.49,9.495,709.0,BYND
+2023-09-25 11:13:00,9.512,9.512,9.495,9.495,1320.0,BYND
+2023-09-25 11:12:00,9.51,9.52,9.505,9.52,5957.0,BYND
+2023-09-25 11:11:00,9.52,9.52,9.515,9.515,1147.0,BYND
+2023-09-25 11:10:00,9.54,9.54,9.52,9.52,2406.0,BYND
+2023-09-25 11:09:00,9.52,9.55,9.52,9.54,5268.0,BYND
+2023-09-25 11:08:00,9.519,9.52,9.515,9.515,660.0,BYND
+2023-09-25 11:07:00,9.52,9.52,9.515,9.515,1947.0,BYND
+2023-09-25 11:06:00,9.54,9.54,9.52,9.53,2607.0,BYND
+2023-09-25 11:05:00,9.55,9.555,9.535,9.535,4801.0,BYND
+2023-09-25 11:04:00,9.52,9.54,9.52,9.54,2052.0,BYND
+2023-09-25 11:03:00,9.515,9.52,9.51,9.517,2582.0,BYND
+2023-09-25 11:02:00,9.55,9.55,9.5,9.515,26881.0,BYND
+2023-09-25 11:01:00,9.54,9.54,9.54,9.54,1227.0,BYND
+2023-09-25 11:00:00,9.53,9.54,9.53,9.54,962.0,BYND
+2023-09-25 10:59:00,9.51,9.52,9.51,9.52,924.0,BYND
+2023-09-25 10:58:00,9.51,9.51,9.51,9.51,156.0,BYND
+2023-09-25 10:57:00,9.5,9.51,9.5,9.51,2372.0,BYND
+2023-09-25 10:56:00,9.48,9.5,9.48,9.5,3031.0,BYND
+2023-09-25 10:55:00,9.46,9.475,9.46,9.475,895.0,BYND
+2023-09-25 10:54:00,9.49,9.49,9.475,9.475,1331.0,BYND
+2023-09-25 10:53:00,9.49,9.5,9.49,9.5,371.0,BYND
+2023-09-25 10:52:00,9.481,9.481,9.481,9.481,488.0,BYND
+2023-09-25 10:51:00,9.5,9.5,9.49,9.49,395.0,BYND
+2023-09-25 10:50:00,9.53,9.53,9.5,9.5,2094.0,BYND
+2023-09-25 10:49:00,9.51,9.52,9.48,9.52,5703.0,BYND
+2023-09-25 10:48:00,9.51,9.528,9.51,9.528,1553.0,BYND
+2023-09-25 10:47:00,9.53,9.53,9.525,9.525,233.0,BYND
+2023-09-25 10:46:00,9.51,9.52,9.509,9.52,860.0,BYND
+2023-09-25 10:45:00,9.529,9.539,9.52,9.53,2936.0,BYND
+2023-09-25 10:44:00,9.52,9.53,9.52,9.53,1814.0,BYND
+2023-09-25 10:43:00,9.505,9.53,9.505,9.51,3563.0,BYND
+2023-09-25 10:42:00,9.51,9.52,9.5,9.5,2710.0,BYND
+2023-09-25 10:41:00,9.507,9.51,9.507,9.51,819.0,BYND
+2023-09-25 10:40:00,9.51,9.51,9.51,9.51,819.0,BYND
+2023-09-25 10:39:00,9.51,9.52,9.51,9.511,1263.0,BYND
+2023-09-25 10:38:00,9.501,9.51,9.498,9.51,1431.0,BYND
+2023-09-25 10:37:00,9.5,9.51,9.499,9.51,1028.0,BYND
+2023-09-25 10:36:00,9.52,9.52,9.495,9.495,5189.0,BYND
+2023-09-25 10:35:00,9.52,9.53,9.52,9.53,1238.0,BYND
+2023-09-25 10:34:00,9.49,9.505,9.49,9.505,1038.0,BYND
+2023-09-25 10:33:00,9.49,9.49,9.49,9.49,810.0,BYND
+2023-09-25 10:32:00,9.46,9.49,9.46,9.49,7605.0,BYND
+2023-09-25 10:31:00,9.46,9.46,9.46,9.46,553.0,BYND
+2023-09-25 10:30:00,9.47,9.47,9.47,9.47,504.0,BYND
+2023-09-25 10:29:00,9.47,9.47,9.46,9.46,552.0,BYND
+2023-09-25 10:28:00,9.45,9.47,9.45,9.47,2489.0,BYND
+2023-09-25 10:26:00,9.47,9.47,9.44,9.44,1369.0,BYND
+2023-09-25 10:25:00,9.49,9.49,9.465,9.465,465.0,BYND
+2023-09-25 10:24:00,9.476,9.476,9.47,9.47,846.0,BYND
+2023-09-25 10:23:00,9.53,9.53,9.48,9.485,3238.0,BYND
+2023-09-25 10:21:00,9.499,9.53,9.499,9.53,1441.0,BYND
+2023-09-25 10:20:00,9.5,9.5,9.49,9.5,1361.0,BYND
+2023-09-25 10:19:00,9.5,9.5,9.485,9.5,2483.0,BYND
+2023-09-25 10:18:00,9.523,9.523,9.51,9.51,1422.0,BYND
+2023-09-25 10:17:00,9.45,9.529,9.45,9.529,9253.0,BYND
+2023-09-25 10:16:00,9.46,9.475,9.46,9.46,3652.0,BYND
+2023-09-25 10:15:00,9.46,9.46,9.46,9.46,442.0,BYND
+2023-09-25 10:14:00,9.425,9.46,9.425,9.45,2748.0,BYND
+2023-09-25 10:13:00,9.45,9.45,9.425,9.425,735.0,BYND
+2023-09-25 10:12:00,9.45,9.476,9.45,9.45,2241.0,BYND
+2023-09-25 10:11:00,9.49,9.49,9.45,9.45,18574.0,BYND
+2023-09-25 10:10:00,9.43,9.48,9.43,9.47,6764.0,BYND
+2023-09-25 10:09:00,9.44,9.44,9.42,9.43,1148.0,BYND
+2023-09-25 10:08:00,9.45,9.451,9.45,9.451,1688.0,BYND
+2023-09-25 10:07:00,9.46,9.46,9.45,9.45,1160.0,BYND
+2023-09-25 10:06:00,9.46,9.46,9.45,9.45,2226.0,BYND
+2023-09-25 10:05:00,9.47,9.47,9.47,9.47,1341.0,BYND
+2023-09-25 10:04:00,9.43,9.47,9.43,9.46,3101.0,BYND
+2023-09-25 10:03:00,9.475,9.475,9.44,9.44,1340.0,BYND
+2023-09-25 10:02:00,9.49,9.5,9.49,9.49,1293.0,BYND
+2023-09-25 10:01:00,9.52,9.52,9.482,9.5,2149.0,BYND
+2023-09-25 10:00:00,9.59,9.59,9.54,9.54,5326.0,BYND
+2023-09-25 09:59:00,9.585,9.595,9.585,9.595,1614.0,BYND
+2023-09-25 09:58:00,9.565,9.585,9.55,9.585,4808.0,BYND
+2023-09-25 09:57:00,9.55,9.565,9.54,9.56,6974.0,BYND
+2023-09-25 09:56:00,9.53,9.55,9.53,9.55,1589.0,BYND
+2023-09-25 09:55:00,9.525,9.53,9.52,9.53,13722.0,BYND
+2023-09-25 09:54:00,9.51,9.52,9.505,9.52,2135.0,BYND
+2023-09-25 09:53:00,9.485,9.5,9.481,9.5,8294.0,BYND
+2023-09-25 09:52:00,9.48,9.495,9.48,9.49,4709.0,BYND
+2023-09-25 09:51:00,9.495,9.5,9.48,9.48,2760.0,BYND
+2023-09-25 09:50:00,9.45,9.49,9.45,9.49,6972.0,BYND
+2023-09-25 09:49:00,9.425,9.44,9.425,9.44,3633.0,BYND
+2023-09-25 09:48:00,9.39,9.43,9.39,9.425,1870.0,BYND
+2023-09-25 09:47:00,9.385,9.4,9.385,9.391,1426.0,BYND
+2023-09-25 09:46:00,9.4,9.405,9.4,9.4,2181.0,BYND
+2023-09-25 09:45:00,9.415,9.43,9.4,9.4,3700.0,BYND
+2023-09-25 09:44:00,9.41,9.415,9.41,9.415,2492.0,BYND
+2023-09-25 09:43:00,9.408,9.41,9.4,9.401,3527.0,BYND
+2023-09-25 09:42:00,9.39,9.4,9.37,9.4,6612.0,BYND
+2023-09-25 09:41:00,9.376,9.376,9.37,9.37,501.0,BYND
+2023-09-25 09:40:00,9.36,9.39,9.36,9.39,8119.0,BYND
+2023-09-25 09:39:00,9.37,9.37,9.34,9.36,12783.0,BYND
+2023-09-25 09:38:00,9.385,9.39,9.36,9.364,8133.0,BYND
+2023-09-25 09:37:00,9.35,9.38,9.35,9.38,5988.0,BYND
+2023-09-25 09:36:00,9.38,9.38,9.35,9.35,1701.0,BYND
+2023-09-25 09:35:00,9.37,9.38,9.35,9.38,4978.0,BYND
+2023-09-25 09:34:00,9.42,9.44,9.375,9.375,9123.0,BYND
+2023-09-25 09:33:00,9.385,9.42,9.37,9.42,12019.0,BYND
+2023-09-25 09:32:00,9.34,9.38,9.295,9.36,7353.0,BYND
+2023-09-25 09:31:00,9.28,9.35,9.28,9.329,14192.0,BYND
+2023-09-25 09:30:00,9.4,9.433,9.28,9.28,31654.0,BYND
+2023-09-25 09:28:00,9.43,9.45,9.42,9.42,65.0,BYND
+2023-09-25 09:21:00,9.49,9.49,9.49,9.49,5.0,BYND
+2023-09-25 09:17:00,9.47,9.49,9.47,9.49,100.0,BYND
+2023-09-25 09:16:00,9.43,9.43,9.42,9.42,8.0,BYND
+2023-09-25 09:14:00,9.4,9.4,9.4,9.4,16.0,BYND
+2023-09-25 09:11:00,9.44,9.45,9.4,9.45,8.0,BYND
+2023-09-25 09:10:00,9.46,9.46,9.44,9.44,87.0,BYND
+2023-09-25 09:08:00,9.45,9.45,9.45,9.45,494.0,BYND
+2023-09-25 09:06:00,9.47,9.47,9.47,9.47,50.0,BYND
+2023-09-25 09:05:00,9.47,9.47,9.47,9.47,50.0,BYND
+2023-09-25 09:04:00,9.48,9.48,9.48,9.48,50.0,BYND
+2023-09-25 09:03:00,9.49,9.49,9.49,9.49,40.0,BYND
+2023-09-25 08:59:00,9.49,9.49,9.46,9.46,48.0,BYND
+2023-09-25 08:56:00,9.45,9.45,9.45,9.45,61.0,BYND
+2023-09-25 08:54:00,9.559,9.559,9.559,9.559,10.0,BYND
+2023-09-25 08:53:00,9.45,9.45,9.45,9.45,1.0,BYND
+2023-09-25 08:52:00,9.49,9.49,9.45,9.45,67.0,BYND
+2023-09-25 08:51:00,9.5,9.5,9.5,9.5,6.0,BYND
+2023-09-25 08:47:00,9.51,9.51,9.51,9.51,1.0,BYND
+2023-09-25 08:43:00,9.45,9.45,9.45,9.45,20.0,BYND
+2023-09-25 08:41:00,9.53,9.53,9.53,9.53,2.0,BYND
+2023-09-25 08:40:00,9.45,9.45,9.45,9.45,40.0,BYND
+2023-09-25 08:36:00,9.5,9.5,9.49,9.49,150.0,BYND
+2023-09-25 08:34:00,9.56,9.56,9.56,9.56,16.0,BYND
+2023-09-25 08:32:00,9.5,9.5,9.5,9.5,800.0,BYND
+2023-09-25 08:28:00,9.5,9.5,9.5,9.5,2.0,BYND
+2023-09-25 08:27:00,9.5,9.5,9.5,9.5,2.0,BYND
+2023-09-25 08:26:00,9.501,9.501,9.501,9.501,2.0,BYND
+2023-09-25 08:23:00,9.559,9.559,9.559,9.559,1.0,BYND
+2023-09-25 08:18:00,9.5,9.5,9.5,9.5,6.0,BYND
+2023-09-25 08:12:00,9.56,9.56,9.56,9.56,20.0,BYND
+2023-09-25 08:10:00,9.502,9.502,9.502,9.502,9.0,BYND
+2023-09-25 08:03:00,9.56,9.56,9.19,9.4,27.0,BYND
+2023-09-25 08:02:00,9.3,9.65,9.3,9.56,92.0,BYND
+2023-09-25 08:01:00,9.619,9.76,9.31,9.4,65.0,BYND
+2023-09-25 08:00:00,9.5,9.56,9.5,9.56,6270.0,BYND
+2023-09-25 07:58:00,9.5,9.55,9.5,9.5,4.0,BYND
+2023-09-25 07:54:00,9.54,9.54,9.54,9.54,50.0,BYND
+2023-09-25 07:32:00,9.5,9.5,9.5,9.5,50.0,BYND
+2023-09-25 07:30:00,9.5,9.5,9.5,9.5,35.0,BYND
+2023-09-25 07:25:00,9.5,9.5,9.5,9.5,28.0,BYND
+2023-09-25 07:19:00,9.5,9.5,9.5,9.5,14.0,BYND
+2023-09-25 07:18:00,9.5,9.5,9.5,9.5,2.0,BYND
+2023-09-25 07:12:00,9.54,9.54,9.54,9.54,70.0,BYND
+2023-09-25 07:00:00,9.55,9.55,9.55,9.55,15.0,BYND
+2023-09-25 06:59:00,9.57,9.57,9.57,9.57,8.0,BYND
+2023-09-25 06:50:00,9.58,9.58,9.58,9.58,3.0,BYND
+2023-09-25 06:46:00,9.58,9.58,9.58,9.58,7.0,BYND
+2023-09-25 06:42:00,9.58,9.58,9.58,9.58,2.0,BYND
+2023-09-25 06:10:00,9.58,9.58,9.58,9.58,49.0,BYND
+2023-09-25 04:53:00,9.48,9.48,9.48,9.48,71.0,BYND
+2023-09-25 04:18:00,9.47,9.47,9.42,9.42,3000.0,BYND
+2023-09-25 04:17:00,9.5,9.5,9.47,9.47,1006.0,BYND
+2023-09-25 04:16:00,9.51,9.51,9.47,9.47,1000.0,BYND
+2023-09-25 04:09:00,9.5,9.5,9.5,9.5,95.0,BYND
+2023-09-25 04:00:00,9.74,9.74,9.53,9.56,624.0,BYND
+2023-09-22 19:59:00,9.6,9.6,9.59,9.59,5001.0,BYND
+2023-09-22 19:55:00,9.56,9.56,9.56,9.56,200.0,BYND
+2023-09-22 19:52:00,9.56,9.56,9.56,9.56,300.0,BYND
+2023-09-22 19:46:00,9.598,9.598,9.598,9.598,2.0,BYND
+2023-09-22 19:22:00,9.6,9.6,9.6,9.6,1000.0,BYND
+2023-09-22 19:09:00,9.57,9.57,9.56,9.56,125.0,BYND
+2023-09-22 18:40:00,9.56,9.56,9.56,9.56,50.0,BYND
+2023-09-22 18:31:00,9.56,9.56,9.56,9.56,199.0,BYND
+2023-09-22 18:29:00,9.56,9.56,9.56,9.56,1.0,BYND
+2023-09-22 18:28:00,9.55,9.55,9.55,9.55,500.0,BYND
+2023-09-22 18:26:00,9.56,9.56,9.56,9.56,1.0,BYND
+2023-09-22 18:21:00,9.54,9.54,9.54,9.54,200.0,BYND
+2023-09-22 18:19:00,9.56,9.56,9.56,9.56,400.0,BYND
+2023-09-22 18:14:00,9.56,9.56,9.56,9.56,114.0,BYND
+2023-09-22 18:10:00,9.54,9.54,9.54,9.54,600.0,BYND
+2023-09-22 17:51:00,9.55,9.55,9.55,9.55,10.0,BYND
+2023-09-22 17:47:00,9.54,9.54,9.54,9.54,192.0,BYND
+2023-09-22 17:46:00,9.54,9.54,9.54,9.54,7.0,BYND
+2023-09-22 17:41:00,9.52,9.52,9.52,9.52,2.0,BYND
+2023-09-22 17:40:00,9.54,9.54,9.54,9.54,2.0,BYND
+2023-09-22 17:35:00,9.54,9.54,9.54,9.54,1.0,BYND
+2023-09-22 17:32:00,9.53,9.53,9.53,9.53,2.0,BYND
+2023-09-22 17:16:00,9.54,9.54,9.54,9.54,40.0,BYND
+2023-09-22 17:12:00,9.53,9.53,9.53,9.53,50.0,BYND
+2023-09-22 17:08:00,9.54,9.54,9.54,9.54,322.0,BYND
+2023-09-22 17:06:00,9.54,9.54,9.54,9.54,5.0,BYND
+2023-09-22 16:57:00,9.54,9.54,9.54,9.54,10.0,BYND
+2023-09-22 16:56:00,9.54,9.54,9.54,9.54,50.0,BYND
+2023-09-22 16:52:00,9.56,9.56,9.56,9.56,5.0,BYND
+2023-09-22 16:51:00,9.54,9.54,9.54,9.54,1.0,BYND
+2023-09-22 16:47:00,9.54,9.54,9.54,9.54,157.0,BYND
+2023-09-22 16:41:00,9.539,9.539,9.538,9.539,1.0,BYND
+2023-09-22 16:37:00,9.56,9.56,9.52,9.52,505.0,BYND
+2023-09-22 16:36:00,9.54,9.54,9.54,9.54,150.0,BYND
+2023-09-22 16:30:00,9.56,9.56,9.56,9.56,30.0,BYND
+2023-09-22 16:29:00,9.56,9.56,9.53,9.53,30.0,BYND
+2023-09-22 16:25:00,9.53,9.55,9.53,9.55,817.0,BYND
+2023-09-22 16:19:00,9.56,9.56,9.56,9.56,5.0,BYND
+2023-09-22 16:17:00,9.56,9.56,9.56,9.56,1000.0,BYND
+2023-09-22 16:16:00,9.56,9.56,9.56,9.56,537.0,BYND
+2023-09-22 16:14:00,9.56,9.56,9.56,9.56,5.0,BYND
+2023-09-22 16:11:00,9.56,9.56,9.56,9.56,3.0,BYND
+2023-09-22 16:09:00,9.532,9.532,9.531,9.532,5.0,BYND
+2023-09-22 16:08:00,9.56,9.56,9.53,9.531,65.0,BYND
+2023-09-22 16:04:00,9.559,9.559,9.559,9.559,10.0,BYND
+2023-09-22 16:03:00,9.56,9.56,9.56,9.56,50.0,BYND
+2023-09-22 16:01:00,9.56,9.56,9.56,9.56,7102.0,BYND
+2023-09-22 16:00:00,9.55,9.56,9.55,9.56,508059.0,BYND
+2023-09-22 15:59:00,9.55,9.56,9.53,9.55,54411.0,BYND
+2023-09-22 15:58:00,9.555,9.56,9.55,9.555,16327.0,BYND
+2023-09-22 15:57:00,9.54,9.56,9.54,9.555,21537.0,BYND
+2023-09-22 15:56:00,9.545,9.55,9.54,9.55,12282.0,BYND
+2023-09-22 15:55:00,9.53,9.57,9.53,9.541,33742.0,BYND
+2023-09-22 15:54:00,9.525,9.54,9.52,9.525,22095.0,BYND
+2023-09-22 15:53:00,9.52,9.53,9.52,9.52,7472.0,BYND
+2023-09-22 15:52:00,9.51,9.528,9.51,9.521,5501.0,BYND
+2023-09-22 15:51:00,9.555,9.555,9.515,9.515,9430.0,BYND
+2023-09-22 15:50:00,9.58,9.62,9.55,9.55,48830.0,BYND
+2023-09-22 15:49:00,9.525,9.59,9.52,9.585,47012.0,BYND
+2023-09-22 15:48:00,9.525,9.53,9.525,9.53,2397.0,BYND
+2023-09-22 15:47:00,9.535,9.54,9.525,9.529,15360.0,BYND
+2023-09-22 15:46:00,9.555,9.56,9.53,9.535,19598.0,BYND
+2023-09-22 15:45:00,9.55,9.56,9.545,9.555,17534.0,BYND
+2023-09-22 15:44:00,9.55,9.55,9.545,9.545,1792.0,BYND
+2023-09-22 15:43:00,9.545,9.545,9.535,9.54,13396.0,BYND
+2023-09-22 15:42:00,9.57,9.57,9.545,9.545,6269.0,BYND
+2023-09-22 15:41:00,9.565,9.57,9.565,9.57,894.0,BYND
+2023-09-22 15:40:00,9.56,9.57,9.56,9.56,9870.0,BYND
+2023-09-22 15:39:00,9.515,9.56,9.515,9.56,51928.0,BYND
+2023-09-22 15:38:00,9.52,9.52,9.515,9.515,2258.0,BYND
+2023-09-22 15:37:00,9.54,9.54,9.51,9.515,11464.0,BYND
+2023-09-22 15:36:00,9.55,9.55,9.53,9.53,12446.0,BYND
+2023-09-22 15:35:00,9.555,9.56,9.55,9.56,1400.0,BYND
+2023-09-22 15:34:00,9.55,9.555,9.55,9.555,973.0,BYND
+2023-09-22 15:32:00,9.55,9.551,9.545,9.551,7346.0,BYND
+2023-09-22 15:31:00,9.558,9.558,9.555,9.555,1134.0,BYND
+2023-09-22 15:30:00,9.55,9.56,9.55,9.56,8381.0,BYND
+2023-09-22 15:29:00,9.565,9.565,9.55,9.55,1831.0,BYND
+2023-09-22 15:28:00,9.56,9.565,9.56,9.561,2215.0,BYND
+2023-09-22 15:27:00,9.555,9.56,9.555,9.555,5751.0,BYND
+2023-09-22 15:26:00,9.56,9.56,9.555,9.555,785.0,BYND
+2023-09-22 15:25:00,9.545,9.555,9.545,9.555,5536.0,BYND
+2023-09-22 15:24:00,9.56,9.56,9.545,9.55,5615.0,BYND
+2023-09-22 15:23:00,9.555,9.565,9.55,9.565,6775.0,BYND
+2023-09-22 15:22:00,9.55,9.555,9.545,9.55,3545.0,BYND
+2023-09-22 15:21:00,9.551,9.56,9.55,9.55,532.0,BYND
+2023-09-22 15:20:00,9.57,9.57,9.56,9.56,2054.0,BYND
+2023-09-22 15:19:00,9.57,9.575,9.57,9.57,1969.0,BYND
+2023-09-22 15:18:00,9.571,9.575,9.57,9.575,2371.0,BYND
+2023-09-22 15:17:00,9.575,9.58,9.572,9.572,1900.0,BYND
+2023-09-22 15:16:00,9.57,9.57,9.565,9.57,5122.0,BYND
+2023-09-22 15:15:00,9.57,9.582,9.56,9.565,8156.0,BYND
+2023-09-22 15:14:00,9.57,9.57,9.565,9.57,807.0,BYND
+2023-09-22 15:13:00,9.555,9.56,9.55,9.56,2507.0,BYND
+2023-09-22 15:12:00,9.55,9.555,9.55,9.555,1659.0,BYND
+2023-09-22 15:11:00,9.52,9.555,9.52,9.555,10769.0,BYND
+2023-09-22 15:10:00,9.535,9.54,9.525,9.525,3655.0,BYND
+2023-09-22 15:09:00,9.538,9.538,9.53,9.538,2505.0,BYND
+2023-09-22 15:08:00,9.515,9.54,9.515,9.539,8093.0,BYND
+2023-09-22 15:07:00,9.5,9.52,9.5,9.52,9134.0,BYND
+2023-09-22 15:06:00,9.485,9.495,9.485,9.495,4678.0,BYND
+2023-09-22 15:05:00,9.505,9.505,9.48,9.487,7283.0,BYND
+2023-09-22 15:04:00,9.517,9.52,9.51,9.51,3142.0,BYND
+2023-09-22 15:03:00,9.515,9.515,9.515,9.515,105.0,BYND
+2023-09-22 15:02:00,9.51,9.515,9.505,9.515,1854.0,BYND
+2023-09-22 15:01:00,9.52,9.52,9.5,9.5,7243.0,BYND
+2023-09-22 15:00:00,9.51,9.528,9.51,9.528,2732.0,BYND
+2023-09-22 14:59:00,9.505,9.51,9.505,9.51,3168.0,BYND
+2023-09-22 14:58:00,9.5,9.515,9.495,9.505,8797.0,BYND
+2023-09-22 14:57:00,9.505,9.505,9.5,9.505,1151.0,BYND
+2023-09-22 14:56:00,9.505,9.507,9.505,9.505,895.0,BYND
+2023-09-22 14:55:00,9.515,9.515,9.503,9.503,1232.0,BYND
+2023-09-22 14:54:00,9.52,9.52,9.51,9.51,630.0,BYND
+2023-09-22 14:53:00,9.516,9.516,9.516,9.516,345.0,BYND
+2023-09-22 14:51:00,9.505,9.515,9.495,9.515,5477.0,BYND
+2023-09-22 14:50:00,9.525,9.53,9.509,9.509,5190.0,BYND
+2023-09-22 14:49:00,9.53,9.53,9.525,9.53,18773.0,BYND
+2023-09-22 14:48:00,9.528,9.53,9.522,9.525,1510.0,BYND
+2023-09-22 14:47:00,9.525,9.53,9.525,9.53,328.0,BYND
+2023-09-22 14:46:00,9.515,9.52,9.515,9.52,706.0,BYND
+2023-09-22 14:45:00,9.515,9.52,9.515,9.515,2113.0,BYND
+2023-09-22 14:44:00,9.52,9.52,9.51,9.51,1855.0,BYND
+2023-09-22 14:43:00,9.5,9.525,9.5,9.525,6777.0,BYND
+2023-09-22 14:42:00,9.512,9.512,9.51,9.51,1937.0,BYND
+2023-09-22 14:41:00,9.507,9.517,9.505,9.517,3975.0,BYND
+2023-09-22 14:40:00,9.505,9.51,9.505,9.51,8504.0,BYND
+2023-09-22 14:39:00,9.495,9.505,9.495,9.505,982.0,BYND
+2023-09-22 14:38:00,9.51,9.51,9.49,9.49,3668.0,BYND
+2023-09-22 14:37:00,9.515,9.515,9.515,9.515,455.0,BYND
+2023-09-22 14:36:00,9.525,9.525,9.51,9.51,2048.0,BYND
+2023-09-22 14:35:00,9.51,9.51,9.51,9.51,228.0,BYND
+2023-09-22 14:34:00,9.53,9.535,9.5,9.5,8988.0,BYND
+2023-09-22 14:33:00,9.519,9.52,9.515,9.52,1818.0,BYND
+2023-09-22 14:32:00,9.51,9.515,9.51,9.515,389.0,BYND
+2023-09-22 14:31:00,9.505,9.505,9.505,9.505,723.0,BYND
+2023-09-22 14:30:00,9.5,9.5,9.49,9.5,1800.0,BYND
+2023-09-22 14:29:00,9.495,9.5,9.495,9.5,934.0,BYND
+2023-09-22 14:28:00,9.495,9.499,9.495,9.499,690.0,BYND
+2023-09-22 14:27:00,9.49,9.5,9.49,9.5,1973.0,BYND
+2023-09-22 14:26:00,9.51,9.51,9.495,9.495,2359.0,BYND
+2023-09-22 14:25:00,9.51,9.52,9.505,9.505,5416.0,BYND
+2023-09-22 14:24:00,9.495,9.515,9.495,9.515,4222.0,BYND
+2023-09-22 14:23:00,9.494,9.5,9.492,9.492,960.0,BYND
+2023-09-22 14:22:00,9.495,9.498,9.495,9.495,760.0,BYND
+2023-09-22 14:21:00,9.47,9.51,9.47,9.5,8889.0,BYND
+2023-09-22 14:20:00,9.46,9.48,9.46,9.48,1723.0,BYND
+2023-09-22 14:19:00,9.47,9.47,9.45,9.455,4996.0,BYND
+2023-09-22 14:18:00,9.465,9.465,9.46,9.465,1354.0,BYND
+2023-09-22 14:17:00,9.476,9.476,9.461,9.461,2606.0,BYND
+2023-09-22 14:16:00,9.485,9.485,9.475,9.476,2778.0,BYND
+2023-09-22 14:15:00,9.495,9.5,9.48,9.49,5661.0,BYND
+2023-09-22 14:14:00,9.49,9.5,9.49,9.495,3855.0,BYND
+2023-09-22 14:13:00,9.48,9.485,9.48,9.485,379.0,BYND
+2023-09-22 14:12:00,9.481,9.49,9.48,9.49,3160.0,BYND
+2023-09-22 14:11:00,9.455,9.48,9.45,9.48,8761.0,BYND
+2023-09-22 14:10:00,9.445,9.475,9.445,9.459,16707.0,BYND
+2023-09-22 14:09:00,9.45,9.45,9.445,9.45,990.0,BYND
+2023-09-22 14:08:00,9.443,9.445,9.443,9.445,460.0,BYND
+2023-09-22 14:07:00,9.445,9.45,9.444,9.445,2774.0,BYND
+2023-09-22 14:06:00,9.45,9.45,9.449,9.449,1060.0,BYND
+2023-09-22 14:05:00,9.44,9.45,9.44,9.449,3021.0,BYND
+2023-09-22 14:04:00,9.43,9.44,9.43,9.435,2138.0,BYND
+2023-09-22 14:03:00,9.435,9.438,9.43,9.43,1227.0,BYND
+2023-09-22 14:02:00,9.44,9.45,9.435,9.435,4538.0,BYND
+2023-09-22 14:01:00,9.45,9.45,9.44,9.44,1362.0,BYND
+2023-09-22 14:00:00,9.475,9.479,9.445,9.445,6675.0,BYND
+2023-09-22 13:59:00,9.465,9.48,9.465,9.48,3306.0,BYND
+2023-09-22 13:58:00,9.465,9.465,9.46,9.46,4563.0,BYND
+2023-09-22 13:57:00,9.47,9.47,9.41,9.46,34529.0,BYND
+2023-09-22 13:56:00,9.49,9.49,9.472,9.472,2707.0,BYND
+2023-09-22 13:55:00,9.47,9.48,9.465,9.48,9211.0,BYND
+2023-09-22 13:54:00,9.467,9.47,9.465,9.465,544.0,BYND
+2023-09-22 13:53:00,9.44,9.469,9.44,9.469,21328.0,BYND
+2023-09-22 13:52:00,9.425,9.44,9.422,9.44,4534.0,BYND
+2023-09-22 13:51:00,9.419,9.423,9.41,9.42,4944.0,BYND
+2023-09-22 13:50:00,9.455,9.455,9.41,9.415,8580.0,BYND
+2023-09-22 13:49:00,9.45,9.459,9.442,9.459,6387.0,BYND
+2023-09-22 13:48:00,9.441,9.441,9.44,9.44,67402.0,BYND
+2023-09-22 13:47:00,9.44,9.45,9.44,9.445,931.0,BYND
+2023-09-22 13:46:00,9.448,9.45,9.44,9.44,2677.0,BYND
+2023-09-22 13:45:00,9.431,9.44,9.431,9.44,3491.0,BYND
+2023-09-22 13:44:00,9.44,9.44,9.425,9.43,3463.0,BYND
+2023-09-22 13:43:00,9.46,9.46,9.445,9.445,2596.0,BYND
+2023-09-22 13:42:00,9.47,9.48,9.455,9.46,3156.0,BYND
+2023-09-22 13:41:00,9.44,9.46,9.44,9.45,6252.0,BYND
+2023-09-22 13:40:00,9.44,9.44,9.435,9.435,273.0,BYND
+2023-09-22 13:39:00,9.44,9.44,9.432,9.435,2455.0,BYND
+2023-09-22 13:38:00,9.46,9.46,9.43,9.43,7521.0,BYND
+2023-09-22 13:37:00,9.48,9.48,9.462,9.462,2318.0,BYND
+2023-09-22 13:36:00,9.474,9.474,9.471,9.471,2941.0,BYND
+2023-09-22 13:35:00,9.45,9.48,9.45,9.48,12271.0,BYND
+2023-09-22 13:34:00,9.451,9.46,9.422,9.44,13022.0,BYND
+2023-09-22 13:33:00,9.46,9.46,9.45,9.455,4650.0,BYND
+2023-09-22 13:32:00,9.455,9.455,9.445,9.45,7493.0,BYND
+2023-09-22 13:31:00,9.49,9.49,9.45,9.458,15573.0,BYND
+2023-09-22 13:30:00,9.495,9.495,9.492,9.493,3165.0,BYND
+2023-09-22 13:29:00,9.47,9.495,9.47,9.495,3945.0,BYND
+2023-09-22 13:28:00,9.47,9.475,9.47,9.475,574.0,BYND
+2023-09-22 13:27:00,9.475,9.475,9.47,9.475,9053.0,BYND
+2023-09-22 13:26:00,9.475,9.475,9.465,9.475,4294.0,BYND
+2023-09-22 13:25:00,9.485,9.499,9.475,9.475,13049.0,BYND
+2023-09-22 13:24:00,9.5,9.5,9.48,9.485,31925.0,BYND
+2023-09-22 13:23:00,9.52,9.52,9.505,9.509,18425.0,BYND
+2023-09-22 13:21:00,9.53,9.53,9.515,9.522,7551.0,BYND
+2023-09-22 13:20:00,9.531,9.531,9.525,9.525,1275.0,BYND
+2023-09-22 13:19:00,9.54,9.55,9.535,9.535,9678.0,BYND
+2023-09-22 13:18:00,9.55,9.55,9.54,9.54,1220.0,BYND
+2023-09-22 13:17:00,9.552,9.554,9.55,9.55,2448.0,BYND
+2023-09-22 13:16:00,9.55,9.555,9.55,9.55,4196.0,BYND
+2023-09-22 13:15:00,9.56,9.56,9.555,9.56,14378.0,BYND
+2023-09-22 13:14:00,9.57,9.57,9.56,9.56,2197.0,BYND
+2023-09-22 13:13:00,9.575,9.578,9.575,9.578,313.0,BYND
+2023-09-22 13:12:00,9.57,9.58,9.57,9.57,2620.0,BYND
+2023-09-22 13:11:00,9.57,9.57,9.57,9.57,360.0,BYND
+2023-09-22 13:10:00,9.575,9.58,9.575,9.575,1403.0,BYND
+2023-09-22 13:09:00,9.59,9.59,9.58,9.58,1649.0,BYND
+2023-09-22 13:08:00,9.6,9.6,9.595,9.595,982.0,BYND
+2023-09-22 13:07:00,9.6,9.605,9.6,9.601,703.0,BYND
+2023-09-22 13:06:00,9.6,9.605,9.6,9.601,1679.0,BYND
+2023-09-22 13:05:00,9.6,9.609,9.6,9.6,1983.0,BYND
+2023-09-22 13:04:00,9.59,9.605,9.59,9.591,4012.0,BYND
+2023-09-22 13:03:00,9.58,9.585,9.57,9.585,5382.0,BYND
+2023-09-22 13:02:00,9.61,9.61,9.58,9.59,6045.0,BYND
+2023-09-22 13:01:00,9.61,9.61,9.6,9.61,3188.0,BYND
+2023-09-22 13:00:00,9.61,9.615,9.61,9.615,1188.0,BYND
+2023-09-22 12:59:00,9.61,9.61,9.605,9.605,1147.0,BYND
+2023-09-22 12:58:00,9.615,9.615,9.61,9.61,3742.0,BYND
+2023-09-22 12:57:00,9.615,9.615,9.615,9.615,225.0,BYND
+2023-09-22 12:56:00,9.61,9.62,9.61,9.62,3537.0,BYND
+2023-09-22 12:55:00,9.61,9.61,9.61,9.61,1002.0,BYND
+2023-09-22 12:54:00,9.611,9.611,9.605,9.605,2751.0,BYND
+2023-09-22 12:53:00,9.61,9.615,9.605,9.615,1687.0,BYND
+2023-09-22 12:52:00,9.605,9.605,9.605,9.605,211.0,BYND
+2023-09-22 12:51:00,9.616,9.616,9.61,9.61,2031.0,BYND
+2023-09-22 12:50:00,9.619,9.62,9.61,9.615,11738.0,BYND
+2023-09-22 12:49:00,9.635,9.635,9.615,9.615,4223.0,BYND
+2023-09-22 12:48:00,9.65,9.65,9.64,9.64,1877.0,BYND
+2023-09-22 12:47:00,9.655,9.655,9.655,9.655,307.0,BYND
+2023-09-22 12:46:00,9.655,9.655,9.65,9.65,1516.0,BYND
+2023-09-22 12:45:00,9.655,9.655,9.655,9.655,398.0,BYND
+2023-09-22 12:44:00,9.66,9.66,9.66,9.66,2128.0,BYND
+2023-09-22 12:43:00,9.67,9.67,9.67,9.67,385.0,BYND
+2023-09-22 12:42:00,9.66,9.67,9.66,9.67,1006.0,BYND
+2023-09-22 12:41:00,9.66,9.669,9.66,9.66,1025.0,BYND
+2023-09-22 12:40:00,9.65,9.67,9.645,9.66,5239.0,BYND
+2023-09-22 12:39:00,9.65,9.65,9.645,9.645,2125.0,BYND
+2023-09-22 12:38:00,9.64,9.65,9.64,9.645,4254.0,BYND
+2023-09-22 12:37:00,9.61,9.63,9.61,9.63,4369.0,BYND
+2023-09-22 12:36:00,9.615,9.62,9.615,9.615,655.0,BYND
+2023-09-22 12:35:00,9.615,9.615,9.615,9.615,356.0,BYND
+2023-09-22 12:34:00,9.61,9.615,9.607,9.615,1278.0,BYND
+2023-09-22 12:33:00,9.602,9.605,9.602,9.605,881.0,BYND
+2023-09-22 12:32:00,9.61,9.613,9.605,9.605,3084.0,BYND
+2023-09-22 12:31:00,9.6,9.6,9.6,9.6,954.0,BYND
+2023-09-22 12:30:00,9.61,9.61,9.605,9.605,287.0,BYND
+2023-09-22 12:29:00,9.61,9.61,9.605,9.605,3450.0,BYND
+2023-09-22 12:28:00,9.619,9.619,9.614,9.615,1732.0,BYND
+2023-09-22 12:27:00,9.63,9.63,9.62,9.62,1609.0,BYND
+2023-09-22 12:26:00,9.635,9.64,9.635,9.635,1523.0,BYND
+2023-09-22 12:25:00,9.645,9.645,9.63,9.64,1688.0,BYND
+2023-09-22 12:24:00,9.647,9.65,9.645,9.646,2298.0,BYND
+2023-09-22 12:22:00,9.62,9.63,9.615,9.63,2296.0,BYND
+2023-09-22 12:21:00,9.62,9.624,9.62,9.62,2799.0,BYND
+2023-09-22 12:20:00,9.63,9.63,9.63,9.63,110.0,BYND
+2023-09-22 12:19:00,9.631,9.631,9.625,9.625,2288.0,BYND
+2023-09-22 12:18:00,9.625,9.635,9.625,9.63,3487.0,BYND
+2023-09-22 12:17:00,9.62,9.629,9.62,9.625,928.0,BYND
+2023-09-22 12:16:00,9.62,9.625,9.62,9.625,589.0,BYND
+2023-09-22 12:15:00,9.62,9.62,9.615,9.62,422.0,BYND
+2023-09-22 12:14:00,9.62,9.62,9.61,9.62,2953.0,BYND
+2023-09-22 12:13:00,9.61,9.62,9.61,9.62,1505.0,BYND
+2023-09-22 12:12:00,9.615,9.615,9.6,9.61,19072.0,BYND
+2023-09-22 12:11:00,9.61,9.615,9.605,9.611,4084.0,BYND
+2023-09-22 12:10:00,9.61,9.61,9.605,9.61,5593.0,BYND
+2023-09-22 12:09:00,9.612,9.615,9.612,9.615,384.0,BYND
+2023-09-22 12:08:00,9.611,9.618,9.611,9.618,317.0,BYND
+2023-09-22 12:07:00,9.62,9.62,9.612,9.612,608.0,BYND
+2023-09-22 12:06:00,9.61,9.615,9.61,9.61,1425.0,BYND
+2023-09-22 12:05:00,9.621,9.623,9.6,9.605,6402.0,BYND
+2023-09-22 12:04:00,9.623,9.629,9.62,9.62,2328.0,BYND
+2023-09-22 12:03:00,9.625,9.625,9.625,9.625,1034.0,BYND
+2023-09-22 12:02:00,9.63,9.63,9.628,9.628,2022.0,BYND
+2023-09-22 12:01:00,9.63,9.645,9.63,9.64,5052.0,BYND
+2023-09-22 12:00:00,9.64,9.64,9.625,9.625,4609.0,BYND
+2023-09-22 11:59:00,9.66,9.66,9.65,9.65,796.0,BYND
+2023-09-22 11:58:00,9.63,9.66,9.625,9.66,3682.0,BYND
+2023-09-22 11:57:00,9.632,9.632,9.625,9.63,6623.0,BYND
+2023-09-22 11:56:00,9.64,9.64,9.631,9.635,1907.0,BYND
+2023-09-22 11:55:00,9.65,9.65,9.65,9.65,940.0,BYND
+2023-09-22 11:54:00,9.641,9.65,9.641,9.645,2036.0,BYND
+2023-09-22 11:53:00,9.635,9.65,9.63,9.648,2098.0,BYND
+2023-09-22 11:52:00,9.64,9.641,9.635,9.64,1242.0,BYND
+2023-09-22 11:51:00,9.66,9.66,9.645,9.645,1170.0,BYND
+2023-09-22 11:50:00,9.65,9.67,9.65,9.67,3641.0,BYND
+2023-09-22 11:49:00,9.645,9.65,9.645,9.645,678.0,BYND
+2023-09-22 11:48:00,9.675,9.68,9.64,9.641,12206.0,BYND
+2023-09-22 11:47:00,9.675,9.677,9.665,9.677,2318.0,BYND
+2023-09-22 11:46:00,9.69,9.69,9.67,9.67,2174.0,BYND
+2023-09-22 11:45:00,9.675,9.68,9.675,9.68,1323.0,BYND
+2023-09-22 11:44:00,9.67,9.68,9.67,9.68,423.0,BYND
+2023-09-22 11:43:00,9.688,9.688,9.675,9.678,2165.0,BYND
+2023-09-22 11:42:00,9.705,9.705,9.685,9.685,2011.0,BYND
+2023-09-22 11:41:00,9.702,9.705,9.702,9.705,419.0,BYND
+2023-09-22 11:40:00,9.685,9.71,9.685,9.71,3290.0,BYND
+2023-09-22 11:39:00,9.675,9.685,9.675,9.68,4097.0,BYND
+2023-09-22 11:38:00,9.66,9.67,9.655,9.67,7397.0,BYND
+2023-09-22 11:37:00,9.66,9.67,9.658,9.658,3408.0,BYND
+2023-09-22 11:36:00,9.66,9.66,9.655,9.659,1297.0,BYND
+2023-09-22 11:35:00,9.67,9.67,9.655,9.66,1318.0,BYND
+2023-09-22 11:34:00,9.65,9.67,9.65,9.66,4461.0,BYND
+2023-09-22 11:33:00,9.66,9.66,9.65,9.65,3888.0,BYND
+2023-09-22 11:32:00,9.68,9.68,9.65,9.65,2569.0,BYND
+2023-09-22 11:31:00,9.67,9.67,9.665,9.665,546.0,BYND
+2023-09-22 11:30:00,9.7,9.7,9.68,9.68,1805.0,BYND
+2023-09-22 11:29:00,9.7,9.7,9.7,9.7,358.0,BYND
+2023-09-22 11:28:00,9.69,9.69,9.69,9.69,857.0,BYND
+2023-09-22 11:27:00,9.705,9.72,9.683,9.683,3304.0,BYND
+2023-09-22 11:26:00,9.72,9.728,9.7,9.7,4273.0,BYND
+2023-09-22 11:25:00,9.675,9.715,9.675,9.71,2699.0,BYND
+2023-09-22 11:24:00,9.67,9.67,9.662,9.67,2103.0,BYND
+2023-09-22 11:23:00,9.67,9.67,9.67,9.67,236.0,BYND
+2023-09-22 11:22:00,9.7,9.7,9.64,9.675,11737.0,BYND
+2023-09-22 11:21:00,9.695,9.73,9.695,9.71,4731.0,BYND
+2023-09-22 11:20:00,9.692,9.692,9.692,9.692,290.0,BYND
+2023-09-22 11:19:00,9.675,9.7,9.675,9.7,3809.0,BYND
+2023-09-22 11:18:00,9.665,9.68,9.665,9.68,3061.0,BYND
+2023-09-22 11:17:00,9.688,9.689,9.662,9.669,2478.0,BYND
+2023-09-22 11:16:00,9.68,9.68,9.68,9.68,266.0,BYND
+2023-09-22 11:15:00,9.705,9.705,9.68,9.68,11421.0,BYND
+2023-09-22 11:14:00,9.705,9.71,9.701,9.705,1806.0,BYND
+2023-09-22 11:13:00,9.76,9.76,9.705,9.705,13034.0,BYND
+2023-09-22 11:12:00,9.8,9.805,9.76,9.76,15160.0,BYND
+2023-09-22 11:11:00,9.805,9.805,9.805,9.805,712.0,BYND
+2023-09-22 11:10:00,9.8,9.8,9.795,9.8,3141.0,BYND
+2023-09-22 11:09:00,9.8,9.8,9.8,9.8,639.0,BYND
+2023-09-22 11:08:00,9.807,9.807,9.8,9.8,1246.0,BYND
+2023-09-22 11:07:00,9.8,9.8,9.795,9.8,4726.0,BYND
+2023-09-22 11:06:00,9.81,9.81,9.8,9.8,278.0,BYND
+2023-09-22 11:05:00,9.81,9.81,9.805,9.805,1757.0,BYND
+2023-09-22 11:04:00,9.81,9.81,9.805,9.805,2047.0,BYND
+2023-09-22 11:03:00,9.81,9.81,9.805,9.81,2533.0,BYND
+2023-09-22 11:02:00,9.8,9.81,9.8,9.8,5436.0,BYND
+2023-09-22 11:01:00,9.8,9.81,9.8,9.81,1625.0,BYND
+2023-09-22 11:00:00,9.815,9.815,9.8,9.8,3101.0,BYND
+2023-09-22 10:59:00,9.81,9.82,9.805,9.82,1754.0,BYND
+2023-09-22 10:58:00,9.82,9.82,9.815,9.815,1559.0,BYND
+2023-09-22 10:57:00,9.8,9.83,9.8,9.83,6438.0,BYND
+2023-09-22 10:56:00,9.83,9.83,9.805,9.805,1986.0,BYND
+2023-09-22 10:55:00,9.85,9.85,9.835,9.835,2429.0,BYND
+2023-09-22 10:54:00,9.83,9.84,9.83,9.84,974.0,BYND
+2023-09-22 10:53:00,9.83,9.83,9.815,9.83,3437.0,BYND
+2023-09-22 10:52:00,9.836,9.836,9.83,9.83,1486.0,BYND
+2023-09-22 10:51:00,9.815,9.835,9.815,9.83,5499.0,BYND
+2023-09-22 10:50:00,9.82,9.82,9.82,9.82,778.0,BYND
+2023-09-22 10:49:00,9.82,9.83,9.809,9.825,6500.0,BYND
+2023-09-22 10:48:00,9.82,9.82,9.81,9.82,1725.0,BYND
+2023-09-22 10:47:00,9.81,9.82,9.81,9.815,1534.0,BYND
+2023-09-22 10:46:00,9.82,9.825,9.81,9.81,1874.0,BYND
+2023-09-22 10:45:00,9.805,9.82,9.805,9.815,1626.0,BYND
+2023-09-22 10:44:00,9.8,9.809,9.8,9.8,5410.0,BYND
+2023-09-22 10:43:00,9.81,9.81,9.8,9.808,9005.0,BYND
+2023-09-22 10:42:00,9.813,9.82,9.813,9.814,2346.0,BYND
+2023-09-22 10:41:00,9.825,9.825,9.81,9.815,13369.0,BYND
+2023-09-22 10:40:00,9.82,9.822,9.82,9.822,676.0,BYND
+2023-09-22 10:39:00,9.83,9.84,9.83,9.83,1605.0,BYND
+2023-09-22 10:38:00,9.85,9.85,9.84,9.84,591.0,BYND
+2023-09-22 10:37:00,9.851,9.861,9.851,9.855,1052.0,BYND
+2023-09-22 10:36:00,9.86,9.86,9.85,9.85,4018.0,BYND
+2023-09-22 10:35:00,9.875,9.875,9.865,9.865,1281.0,BYND
+2023-09-22 10:34:00,9.84,9.88,9.84,9.88,10068.0,BYND
+2023-09-22 10:33:00,9.83,9.84,9.83,9.835,751.0,BYND
+2023-09-22 10:32:00,9.84,9.85,9.84,9.84,2411.0,BYND
+2023-09-22 10:31:00,9.83,9.88,9.83,9.86,14419.0,BYND
+2023-09-22 10:30:00,9.815,9.83,9.815,9.83,5011.0,BYND
+2023-09-22 10:29:00,9.815,9.83,9.81,9.81,2488.0,BYND
+2023-09-22 10:28:00,9.825,9.83,9.815,9.815,3371.0,BYND
+2023-09-22 10:27:00,9.815,9.825,9.815,9.82,4141.0,BYND
+2023-09-22 10:26:00,9.8,9.815,9.8,9.815,2346.0,BYND
+2023-09-22 10:25:00,9.82,9.85,9.82,9.83,8463.0,BYND
+2023-09-22 10:24:00,9.8,9.83,9.8,9.83,3941.0,BYND
+2023-09-22 10:23:00,9.818,9.82,9.8,9.805,7917.0,BYND
+2023-09-22 10:22:00,9.815,9.815,9.811,9.815,4120.0,BYND
+2023-09-22 10:21:00,9.81,9.815,9.81,9.815,383.0,BYND
+2023-09-22 10:20:00,9.85,9.85,9.81,9.81,4510.0,BYND
+2023-09-22 10:19:00,9.81,9.85,9.81,9.85,2521.0,BYND
+2023-09-22 10:18:00,9.804,9.805,9.8,9.805,5997.0,BYND
+2023-09-22 10:17:00,9.865,9.865,9.805,9.805,12755.0,BYND
+2023-09-22 10:16:00,9.865,9.87,9.865,9.866,1465.0,BYND
+2023-09-22 10:15:00,9.855,9.86,9.85,9.86,2513.0,BYND
+2023-09-22 10:14:00,9.9,9.9,9.86,9.87,2134.0,BYND
+2023-09-22 10:13:00,9.916,9.92,9.9,9.9,9089.0,BYND
+2023-09-22 10:12:00,9.885,9.91,9.885,9.91,4648.0,BYND
+2023-09-22 10:11:00,9.87,9.88,9.865,9.88,2822.0,BYND
+2023-09-22 10:10:00,9.865,9.87,9.865,9.865,2516.0,BYND
+2023-09-22 10:09:00,9.86,9.87,9.855,9.865,2519.0,BYND
+2023-09-22 10:08:00,9.85,9.865,9.845,9.85,4425.0,BYND
+2023-09-22 10:07:00,9.85,9.85,9.85,9.85,1162.0,BYND
+2023-09-22 10:06:00,9.83,9.85,9.83,9.85,1471.0,BYND
+2023-09-22 10:05:00,9.83,9.85,9.8,9.823,7038.0,BYND
+2023-09-22 10:04:00,9.81,9.82,9.805,9.82,1595.0,BYND
+2023-09-22 10:03:00,9.8,9.808,9.8,9.808,4619.0,BYND
+2023-09-22 10:02:00,9.805,9.805,9.8,9.805,2217.0,BYND
+2023-09-22 10:01:00,9.81,9.81,9.805,9.805,1790.0,BYND
+2023-09-22 10:00:00,9.85,9.85,9.82,9.82,3715.0,BYND
+2023-09-22 09:59:00,9.84,9.84,9.84,9.84,514.0,BYND
+2023-09-22 09:58:00,9.81,9.81,9.81,9.81,571.0,BYND
+2023-09-22 09:57:00,9.805,9.82,9.8,9.82,5269.0,BYND
+2023-09-22 09:56:00,9.82,9.84,9.8,9.805,8241.0,BYND
+2023-09-22 09:55:00,9.81,9.83,9.81,9.83,902.0,BYND
+2023-09-22 09:54:00,9.8,9.81,9.79,9.81,57468.0,BYND
+2023-09-22 09:53:00,9.82,9.83,9.8,9.805,6003.0,BYND
+2023-09-22 09:52:00,9.8,9.815,9.8,9.815,5166.0,BYND
+2023-09-22 09:51:00,9.84,9.84,9.8,9.81,5472.0,BYND
+2023-09-22 09:50:00,9.82,9.83,9.8,9.82,60678.0,BYND
+2023-09-22 09:49:00,9.828,9.828,9.8,9.8,38654.0,BYND
+2023-09-22 09:48:00,9.82,9.83,9.8,9.82,36041.0,BYND
+2023-09-22 09:47:00,9.88,9.88,9.83,9.85,3186.0,BYND
+2023-09-22 09:45:00,9.81,9.863,9.81,9.855,3065.0,BYND
+2023-09-22 09:44:00,9.8,9.838,9.8,9.838,11214.0,BYND
+2023-09-22 09:43:00,9.829,9.88,9.8,9.83,16723.0,BYND
+2023-09-22 09:42:00,9.69,9.8,9.69,9.8,12487.0,BYND
+2023-09-22 09:41:00,9.64,9.69,9.62,9.69,12302.0,BYND
+2023-09-22 09:40:00,9.74,9.74,9.63,9.64,12514.0,BYND
+2023-09-22 09:39:00,9.765,9.765,9.71,9.75,3093.0,BYND
+2023-09-22 09:38:00,9.79,9.79,9.775,9.78,1141.0,BYND
+2023-09-22 09:37:00,9.803,9.89,9.75,9.8,30253.0,BYND
+2023-09-22 09:36:00,9.83,9.83,9.805,9.805,12720.0,BYND
+2023-09-22 09:35:00,9.83,9.83,9.82,9.825,6152.0,BYND
+2023-09-22 09:34:00,9.832,9.85,9.82,9.82,11848.0,BYND
+2023-09-22 09:33:00,9.67,9.848,9.67,9.848,17671.0,BYND
+2023-09-22 09:32:00,9.68,9.7,9.66,9.68,11473.0,BYND
+2023-09-22 09:31:00,9.6,9.7,9.548,9.66,18833.0,BYND
+2023-09-22 09:30:00,9.7,9.71,9.54,9.6,104537.0,BYND
+2023-09-22 09:29:00,9.74,9.74,9.71,9.71,11.0,BYND
+2023-09-22 09:28:00,9.8,9.8,9.74,9.74,90.0,BYND
+2023-09-22 09:27:00,9.81,9.81,9.72,9.72,2180.0,BYND
+2023-09-22 09:26:00,9.82,9.82,9.82,9.82,100.0,BYND
+2023-09-22 09:20:00,9.77,9.81,9.77,9.81,758.0,BYND
+2023-09-22 09:19:00,9.78,9.81,9.77,9.77,92.0,BYND
+2023-09-22 09:18:00,9.82,9.82,9.79,9.819,773.0,BYND
+2023-09-22 09:17:00,9.85,9.85,9.82,9.83,859.0,BYND
+2023-09-22 09:14:00,9.86,9.87,9.85,9.85,2047.0,BYND
+2023-09-22 09:12:00,9.86,9.86,9.86,9.86,299.0,BYND
+2023-09-22 09:11:00,9.87,9.87,9.869,9.869,16.0,BYND
+2023-09-22 09:10:00,9.87,9.87,9.87,9.87,300.0,BYND
+2023-09-22 09:09:00,9.86,9.87,9.86,9.87,124.0,BYND
+2023-09-22 09:08:00,9.87,9.87,9.87,9.87,1.0,BYND
+2023-09-22 09:07:00,9.86,9.86,9.85,9.86,363.0,BYND
+2023-09-22 09:04:00,9.87,9.87,9.86,9.86,601.0,BYND
+2023-09-22 09:03:00,9.86,9.88,9.86,9.86,3103.0,BYND
+2023-09-22 09:02:00,9.86,9.86,9.86,9.86,1.0,BYND
+2023-09-22 09:01:00,9.86,9.87,9.85,9.85,66.0,BYND
+2023-09-22 08:59:00,9.88,9.88,9.88,9.88,1.0,BYND
+2023-09-22 08:55:00,9.87,9.87,9.87,9.87,1.0,BYND
+2023-09-22 08:54:00,9.86,9.86,9.86,9.86,10.0,BYND
+2023-09-22 08:53:00,9.86,9.86,9.86,9.86,5.0,BYND
+2023-09-22 08:51:00,9.88,9.88,9.88,9.88,3.0,BYND
+2023-09-22 08:50:00,9.86,9.86,9.86,9.86,1.0,BYND
+2023-09-22 08:47:00,9.88,9.88,9.88,9.88,1.0,BYND
+2023-09-22 08:46:00,9.88,9.88,9.88,9.88,100.0,BYND
+2023-09-22 08:45:00,9.88,9.88,9.88,9.88,6.0,BYND
+2023-09-22 08:43:00,9.88,9.88,9.88,9.88,2.0,BYND
+2023-09-22 08:42:00,9.9,9.9,9.9,9.9,400.0,BYND
+2023-09-22 08:41:00,9.88,9.88,9.88,9.88,1.0,BYND
+2023-09-22 08:40:00,9.9,9.9,9.85,9.88,10481.0,BYND
+2023-09-22 08:38:00,9.95,9.95,9.93,9.93,17.0,BYND
+2023-09-22 08:36:00,9.93,9.95,9.89,9.95,827.0,BYND
+2023-09-22 08:35:00,9.95,9.95,9.95,9.95,2.0,BYND
+2023-09-22 08:34:00,9.949,9.949,9.949,9.949,10.0,BYND
+2023-09-22 08:33:00,9.89,9.92,9.89,9.89,595.0,BYND
+2023-09-22 08:32:00,9.89,9.89,9.89,9.89,400.0,BYND
+2023-09-22 08:31:00,9.93,9.93,9.88,9.9,209.0,BYND
+2023-09-22 08:30:00,9.9,9.9,9.88,9.9,147.0,BYND
+2023-09-22 08:29:00,9.95,9.95,9.95,9.95,1000.0,BYND
+2023-09-22 08:28:00,9.93,9.95,9.93,9.95,27.0,BYND
+2023-09-22 08:27:00,9.88,9.88,9.88,9.88,1.0,BYND
+2023-09-22 08:24:00,9.94,9.94,9.94,9.94,7.0,BYND
+2023-09-22 08:19:00,9.932,9.932,9.92,9.92,7.0,BYND
+2023-09-22 08:18:00,9.88,9.88,9.88,9.88,2.0,BYND
+2023-09-22 08:15:00,9.92,9.92,9.92,9.92,10.0,BYND
+2023-09-22 08:14:00,10.0,10.0,10.0,10.0,26.0,BYND
+2023-09-22 08:13:00,9.94,9.94,9.92,9.92,2.0,BYND
+2023-09-22 08:12:00,9.92,9.92,9.92,9.92,8.0,BYND
+2023-09-22 08:10:00,9.959,9.959,9.959,9.959,9.0,BYND
+2023-09-22 08:05:00,9.92,9.92,9.92,9.92,2.0,BYND
+2023-09-22 08:04:00,9.98,9.98,9.92,9.92,23.0,BYND
+2023-09-22 08:03:00,9.97,9.98,9.85,9.98,56.0,BYND
+2023-09-22 08:02:00,9.86,9.97,9.85,9.93,16.0,BYND
+2023-09-22 08:01:00,9.81,9.88,9.81,9.86,323.0,BYND
+2023-09-22 08:00:00,9.89,10.0,9.88,10.0,207.0,BYND
+2023-09-22 07:51:00,9.9,9.9,9.9,9.9,2.0,BYND
+2023-09-22 07:39:00,9.89,9.89,9.89,9.89,1.0,BYND
+2023-09-22 07:14:00,9.89,9.89,9.89,9.89,1.0,BYND
+2023-09-22 07:12:00,9.88,9.88,9.88,9.88,24.0,BYND
+2023-09-22 07:00:00,9.91,9.91,9.88,9.88,1105.0,BYND
+2023-09-22 06:59:00,9.86,9.88,9.83,9.85,4510.0,BYND
+2023-09-22 06:30:00,9.92,9.92,9.92,9.92,2.0,BYND
+2023-09-22 06:09:00,9.96,9.97,9.96,9.97,52.0,BYND
+2023-09-22 06:00:00,9.89,9.97,9.89,9.97,100.0,BYND
+2023-09-22 04:43:00,9.86,9.86,9.86,9.86,15.0,BYND
+2023-09-22 04:40:00,9.86,9.86,9.86,9.86,21.0,BYND
+2023-09-22 04:10:00,9.8,9.8,9.8,9.8,88.0,BYND
+2023-09-21 19:58:00,9.84,9.84,9.84,9.84,30.0,BYND
+2023-09-21 19:49:00,9.84,9.84,9.84,9.84,100.0,BYND
+2023-09-21 19:44:00,9.78,9.78,9.78,9.78,100.0,BYND
+2023-09-21 19:43:00,9.77,9.77,9.77,9.77,300.0,BYND
+2023-09-21 19:38:00,9.84,9.84,9.84,9.84,40.0,BYND
+2023-09-21 19:34:00,9.84,9.84,9.84,9.84,1.0,BYND
+2023-09-21 19:33:00,9.84,9.84,9.84,9.84,9.0,BYND
+2023-09-21 19:32:00,9.84,9.84,9.84,9.84,10.0,BYND
+2023-09-21 19:14:00,9.84,9.84,9.84,9.84,5.0,BYND
+2023-09-21 19:05:00,9.84,9.84,9.84,9.84,1.0,BYND
+2023-09-21 19:03:00,9.8,9.8,9.78,9.78,51.0,BYND
+2023-09-21 19:00:00,9.84,9.84,9.84,9.84,1.0,BYND
+2023-09-21 18:57:00,9.84,9.84,9.84,9.84,3.0,BYND
+2023-09-21 18:54:00,9.84,9.84,9.84,9.84,1.0,BYND
+2023-09-21 18:48:00,9.84,9.84,9.84,9.84,5.0,BYND
+2023-09-21 18:44:00,9.79,9.79,9.79,9.79,4.0,BYND
+2023-09-21 18:40:00,9.84,9.84,9.84,9.84,10.0,BYND
+2023-09-21 18:37:00,9.84,9.84,9.84,9.84,1.0,BYND
+2023-09-21 18:25:00,9.84,9.84,9.84,9.84,6.0,BYND
+2023-09-21 18:22:00,9.84,9.84,9.84,9.84,45.0,BYND
+2023-09-21 18:21:00,9.84,9.84,9.84,9.84,10.0,BYND
+2023-09-21 18:20:00,9.84,9.84,9.84,9.84,10.0,BYND
+2023-09-21 18:19:00,9.84,9.85,9.84,9.85,26.0,BYND
+2023-09-21 18:17:00,9.85,9.85,9.85,9.85,10.0,BYND
+2023-09-21 18:16:00,9.85,9.85,9.85,9.85,1100.0,BYND
+2023-09-21 18:12:00,9.85,9.85,9.78,9.78,15.0,BYND
+2023-09-21 18:11:00,9.86,9.86,9.86,9.86,100.0,BYND
+2023-09-21 18:10:00,9.85,9.85,9.85,9.85,4.0,BYND
+2023-09-21 18:07:00,9.85,9.85,9.85,9.85,2.0,BYND
+2023-09-21 18:01:00,9.85,9.85,9.85,9.85,7.0,BYND
+2023-09-21 17:55:00,9.79,9.79,9.79,9.79,1323.0,BYND
+2023-09-21 17:54:00,9.85,9.85,9.85,9.85,10.0,BYND
+2023-09-21 17:53:00,9.85,9.85,9.85,9.85,10.0,BYND
+2023-09-21 17:52:00,9.86,9.86,9.86,9.86,5.0,BYND
+2023-09-21 17:46:00,9.77,9.77,9.77,9.77,4.0,BYND
+2023-09-21 17:42:00,9.86,9.86,9.84,9.85,100.0,BYND
+2023-09-21 17:39:00,9.85,9.85,9.85,9.85,5.0,BYND
+2023-09-21 17:37:00,9.84,9.84,9.84,9.84,1.0,BYND
+2023-09-21 17:29:00,9.85,9.85,9.85,9.85,40.0,BYND
+2023-09-21 17:27:00,9.84,9.84,9.84,9.84,10.0,BYND
+2023-09-21 17:25:00,9.85,9.85,9.85,9.85,10.0,BYND
+2023-09-21 17:23:00,9.86,9.86,9.86,9.86,200.0,BYND
+2023-09-21 17:22:00,9.81,9.85,9.81,9.85,50.0,BYND
+2023-09-21 17:19:00,9.85,9.85,9.85,9.85,2.0,BYND
+2023-09-21 17:17:00,9.81,9.81,9.81,9.81,3.0,BYND
+2023-09-21 17:16:00,9.81,9.81,9.81,9.81,6.0,BYND
+2023-09-21 17:15:00,9.8,9.8,9.8,9.8,43.0,BYND
+2023-09-21 17:14:00,9.87,9.87,9.87,9.87,50.0,BYND
+2023-09-21 17:12:00,9.88,9.88,9.87,9.87,5462.0,BYND
+2023-09-21 17:11:00,9.79,9.889,9.79,9.889,1912.0,BYND
+2023-09-21 17:10:00,9.81,9.81,9.79,9.79,35.0,BYND
+2023-09-21 17:09:00,9.81,9.81,9.81,9.81,1.0,BYND
+2023-09-21 17:08:00,9.79,9.81,9.79,9.79,26.0,BYND
+2023-09-21 17:07:00,9.81,9.81,9.81,9.81,4.0,BYND
+2023-09-21 17:02:00,9.79,9.79,9.79,9.79,10.0,BYND
+2023-09-21 17:01:00,9.79,9.79,9.79,9.79,3.0,BYND
+2023-09-21 17:00:00,9.79,9.79,9.79,9.79,50.0,BYND
+2023-09-21 16:58:00,9.789,9.789,9.789,9.789,15.0,BYND
+2023-09-21 16:57:00,9.789,9.79,9.789,9.79,45.0,BYND
+2023-09-21 16:56:00,9.79,9.79,9.79,9.79,3.0,BYND
+2023-09-21 16:54:00,9.79,9.79,9.79,9.79,1.0,BYND
+2023-09-21 16:51:00,9.788,9.788,9.788,9.788,10.0,BYND
+2023-09-21 16:50:00,9.79,9.79,9.79,9.79,3.0,BYND
+2023-09-21 16:48:00,9.79,9.79,9.79,9.79,1.0,BYND
+2023-09-21 16:46:00,9.79,9.79,9.77,9.77,115.0,BYND
+2023-09-21 16:44:00,9.79,9.79,9.79,9.79,5.0,BYND
+2023-09-21 16:43:00,9.79,9.79,9.79,9.79,1.0,BYND
+2023-09-21 16:42:00,9.79,9.79,9.79,9.79,2.0,BYND
+2023-09-21 16:41:00,9.8,9.8,9.777,9.78,336.0,BYND
+2023-09-21 16:40:00,9.8,9.8,9.8,9.8,10.0,BYND
+2023-09-21 16:39:00,9.79,9.79,9.79,9.79,1.0,BYND
+2023-09-21 16:38:00,9.8,9.8,9.8,9.8,20.0,BYND
+2023-09-21 16:37:00,9.79,9.79,9.79,9.79,3.0,BYND
+2023-09-21 16:36:00,9.8,9.8,9.799,9.8,15.0,BYND
+2023-09-21 16:35:00,9.8,9.8,9.8,9.8,1.0,BYND
+2023-09-21 16:34:00,9.79,9.79,9.79,9.79,100.0,BYND
+2023-09-21 16:33:00,9.79,9.79,9.79,9.79,1.0,BYND
+2023-09-21 16:31:00,9.79,9.79,9.789,9.79,5.0,BYND
+2023-09-21 16:30:00,9.79,9.79,9.789,9.79,19.0,BYND
+2023-09-21 16:28:00,9.79,9.79,9.788,9.789,36.0,BYND
+2023-09-21 16:27:00,9.8,9.8,9.79,9.79,23.0,BYND
+2023-09-21 16:26:00,9.76,9.8,9.76,9.76,1201.0,BYND
+2023-09-21 16:25:00,9.759,9.76,9.759,9.76,4.0,BYND
+2023-09-21 16:24:00,9.75,9.759,9.75,9.759,15.0,BYND
+2023-09-21 16:23:00,9.75,9.75,9.749,9.749,305.0,BYND
+2023-09-21 16:22:00,9.75,9.75,9.75,9.75,221.0,BYND
+2023-09-21 16:21:00,9.72,9.749,9.72,9.749,3.0,BYND
+2023-09-21 16:20:00,9.75,9.75,9.72,9.72,37.0,BYND
+2023-09-21 16:19:00,9.748,9.75,9.72,9.72,115.0,BYND
+2023-09-21 16:18:00,9.749,9.75,9.749,9.75,23.0,BYND
+2023-09-21 16:17:00,9.73,9.75,9.73,9.75,2136.0,BYND
+2023-09-21 16:16:00,9.73,9.76,9.73,9.75,689.0,BYND
+2023-09-21 16:15:00,9.67,9.76,9.66,9.76,5188.0,BYND
+2023-09-21 16:14:00,9.67,9.67,9.63,9.67,412.0,BYND
+2023-09-21 16:13:00,9.64,9.8,9.63,9.67,2996.0,BYND
+2023-09-21 16:12:00,9.8,9.8,9.6,9.64,7289.0,BYND
+2023-09-21 16:11:00,9.86,9.86,9.78,9.78,7839.0,BYND
+2023-09-21 16:07:00,9.99,9.99,9.99,9.99,1.0,BYND
+2023-09-21 16:06:00,9.87,9.87,9.86,9.86,4.0,BYND
+2023-09-21 16:04:00,9.87,9.87,9.87,9.87,10.0,BYND
+2023-09-21 16:02:00,9.86,9.86,9.86,9.86,3427.0,BYND
+2023-09-21 16:01:00,9.86,9.86,9.83,9.86,4808.0,BYND
+2023-09-21 16:00:00,9.85,9.86,9.82,9.82,288757.0,BYND
+2023-09-21 15:59:00,9.861,9.87,9.85,9.85,57217.0,BYND
+2023-09-21 15:58:00,9.855,9.87,9.855,9.861,27679.0,BYND
+2023-09-21 15:57:00,9.86,9.86,9.85,9.855,31564.0,BYND
+2023-09-21 15:56:00,9.85,9.86,9.85,9.85,16668.0,BYND
+2023-09-21 15:55:00,9.87,9.87,9.85,9.86,28117.0,BYND
+2023-09-21 15:54:00,9.865,9.88,9.86,9.87,20331.0,BYND
+2023-09-21 15:53:00,9.87,9.87,9.86,9.865,12177.0,BYND
+2023-09-21 15:52:00,9.865,9.869,9.86,9.86,21145.0,BYND
+2023-09-21 15:51:00,9.87,9.878,9.865,9.87,5596.0,BYND
+2023-09-21 15:50:00,9.87,9.88,9.87,9.87,13467.0,BYND
+2023-09-21 15:49:00,9.875,9.88,9.87,9.88,1204.0,BYND
+2023-09-21 15:48:00,9.89,9.89,9.865,9.872,18666.0,BYND
+2023-09-21 15:47:00,9.885,9.885,9.88,9.88,2941.0,BYND
+2023-09-21 15:46:00,9.89,9.89,9.88,9.88,8756.0,BYND
+2023-09-21 15:45:00,9.89,9.9,9.89,9.899,10576.0,BYND
+2023-09-21 15:44:00,9.895,9.895,9.89,9.89,3811.0,BYND
+2023-09-21 15:43:00,9.88,9.895,9.88,9.895,5360.0,BYND
+2023-09-21 15:42:00,9.88,9.89,9.88,9.885,1963.0,BYND
+2023-09-21 15:41:00,9.89,9.89,9.88,9.88,8157.0,BYND
+2023-09-21 15:40:00,9.89,9.898,9.89,9.89,3325.0,BYND
+2023-09-21 15:39:00,9.895,9.895,9.89,9.89,4028.0,BYND
+2023-09-21 15:38:00,9.895,9.895,9.895,9.895,562.0,BYND
+2023-09-21 15:37:00,9.895,9.898,9.89,9.898,1767.0,BYND
+2023-09-21 15:36:00,9.89,9.9,9.89,9.895,3047.0,BYND
+2023-09-21 15:35:00,9.885,9.895,9.884,9.895,4747.0,BYND
+2023-09-21 15:34:00,9.87,9.888,9.87,9.888,1981.0,BYND
+2023-09-21 15:33:00,9.878,9.88,9.87,9.875,8776.0,BYND
+2023-09-21 15:32:00,9.87,9.88,9.87,9.88,1245.0,BYND
+2023-09-21 15:31:00,9.865,9.875,9.865,9.875,2796.0,BYND
+2023-09-21 15:30:00,9.88,9.88,9.86,9.865,9752.0,BYND
+2023-09-21 15:29:00,9.885,9.885,9.87,9.88,7349.0,BYND
+2023-09-21 15:28:00,9.89,9.895,9.88,9.88,13153.0,BYND
+2023-09-21 15:27:00,9.9,9.9,9.892,9.898,607.0,BYND
+2023-09-21 15:26:00,9.908,9.908,9.895,9.9,5785.0,BYND
+2023-09-21 15:25:00,9.895,9.908,9.895,9.905,4398.0,BYND
+2023-09-21 15:24:00,9.895,9.895,9.89,9.895,3238.0,BYND
+2023-09-21 15:23:00,9.895,9.898,9.89,9.895,921.0,BYND
+2023-09-21 15:22:00,9.9,9.9,9.895,9.9,752.0,BYND
+2023-09-21 15:21:00,9.9,9.902,9.895,9.898,2134.0,BYND
+2023-09-21 15:20:00,9.89,9.9,9.89,9.895,1676.0,BYND
+2023-09-21 15:19:00,9.91,9.91,9.895,9.895,2937.0,BYND
+2023-09-21 15:18:00,9.91,9.915,9.91,9.915,742.0,BYND
+2023-09-21 15:17:00,9.9,9.915,9.895,9.912,10183.0,BYND
+2023-09-21 15:16:00,9.91,9.91,9.895,9.895,22708.0,BYND
+2023-09-21 15:15:00,9.915,9.915,9.91,9.91,789.0,BYND
+2023-09-21 15:14:00,9.91,9.915,9.905,9.91,4892.0,BYND
+2023-09-21 15:13:00,9.901,9.91,9.9,9.91,5404.0,BYND
+2023-09-21 15:12:00,9.91,9.91,9.9,9.905,4310.0,BYND
+2023-09-21 15:11:00,9.92,9.92,9.91,9.915,1645.0,BYND
+2023-09-21 15:10:00,9.92,9.925,9.92,9.92,1672.0,BYND
+2023-09-21 15:09:00,9.93,9.935,9.92,9.92,3854.0,BYND
+2023-09-21 15:08:00,9.93,9.935,9.93,9.93,409.0,BYND
+2023-09-21 15:07:00,9.935,9.935,9.935,9.935,1396.0,BYND
+2023-09-21 15:06:00,9.935,9.935,9.935,9.935,449.0,BYND
+2023-09-21 15:05:00,9.935,9.935,9.93,9.93,1645.0,BYND
+2023-09-21 15:03:00,9.935,9.935,9.935,9.935,346.0,BYND
+2023-09-21 15:02:00,9.93,9.935,9.93,9.935,830.0,BYND
+2023-09-21 15:01:00,9.92,9.935,9.915,9.935,6641.0,BYND
+2023-09-21 14:59:00,9.92,9.92,9.92,9.92,440.0,BYND
+2023-09-21 14:58:00,9.935,9.935,9.925,9.925,1972.0,BYND
+2023-09-21 14:57:00,9.935,9.935,9.935,9.935,726.0,BYND
+2023-09-21 14:56:00,9.94,9.94,9.93,9.93,793.0,BYND
+2023-09-21 14:55:00,9.934,9.935,9.934,9.935,984.0,BYND
+2023-09-21 14:54:00,9.92,9.94,9.92,9.935,3882.0,BYND
+2023-09-21 14:53:00,9.925,9.925,9.92,9.925,2224.0,BYND
+2023-09-21 14:52:00,9.935,9.935,9.93,9.93,1542.0,BYND
+2023-09-21 14:51:00,9.931,9.94,9.93,9.93,2705.0,BYND
+2023-09-21 14:50:00,9.93,9.93,9.93,9.93,230.0,BYND
+2023-09-21 14:49:00,9.935,9.935,9.935,9.935,162.0,BYND
+2023-09-21 14:48:00,9.93,9.935,9.93,9.93,530.0,BYND
+2023-09-21 14:47:00,9.95,9.95,9.935,9.935,1712.0,BYND
+2023-09-21 14:46:00,9.948,9.95,9.945,9.95,668.0,BYND
+2023-09-21 14:45:00,9.945,9.949,9.945,9.948,1434.0,BYND
+2023-09-21 14:44:00,9.95,9.95,9.94,9.945,1328.0,BYND
+2023-09-21 14:42:00,9.95,9.95,9.94,9.945,4039.0,BYND
+2023-09-21 14:41:00,9.946,9.95,9.946,9.95,1327.0,BYND
+2023-09-21 14:40:00,9.945,9.945,9.945,9.945,448.0,BYND
+2023-09-21 14:39:00,9.94,9.945,9.935,9.945,2955.0,BYND
+2023-09-21 14:38:00,9.945,9.945,9.935,9.935,2924.0,BYND
+2023-09-21 14:37:00,9.945,9.945,9.94,9.94,212.0,BYND
+2023-09-21 14:36:00,9.945,9.945,9.94,9.945,996.0,BYND
+2023-09-21 14:35:00,9.935,9.94,9.935,9.94,2057.0,BYND
+2023-09-21 14:33:00,9.935,9.935,9.935,9.935,405.0,BYND
+2023-09-21 14:32:00,9.935,9.94,9.93,9.935,6344.0,BYND
+2023-09-21 14:31:00,9.93,9.939,9.925,9.939,3655.0,BYND
+2023-09-21 14:30:00,9.93,9.931,9.93,9.93,978.0,BYND
+2023-09-21 14:29:00,9.938,9.939,9.931,9.939,537.0,BYND
+2023-09-21 14:28:00,9.94,9.94,9.935,9.935,843.0,BYND
+2023-09-21 14:27:00,9.94,9.94,9.94,9.94,570.0,BYND
+2023-09-21 14:25:00,9.96,9.96,9.92,9.93,5605.0,BYND
+2023-09-21 14:24:00,9.955,9.96,9.95,9.96,3627.0,BYND
+2023-09-21 14:23:00,9.935,9.96,9.935,9.955,4898.0,BYND
+2023-09-21 14:22:00,9.92,9.935,9.92,9.935,2393.0,BYND
+2023-09-21 14:21:00,9.921,9.928,9.92,9.92,780.0,BYND
+2023-09-21 14:20:00,9.925,9.925,9.92,9.92,274.0,BYND
+2023-09-21 14:19:00,9.935,9.935,9.925,9.925,579.0,BYND
+2023-09-21 14:18:00,9.93,9.935,9.93,9.935,605.0,BYND
+2023-09-21 14:17:00,9.94,9.94,9.94,9.94,1412.0,BYND
+2023-09-21 14:15:00,9.96,9.965,9.95,9.95,4773.0,BYND
+2023-09-21 14:14:00,9.965,9.965,9.96,9.965,1167.0,BYND
+2023-09-21 14:13:00,9.96,9.97,9.96,9.965,1807.0,BYND
+2023-09-21 14:12:00,9.96,9.965,9.96,9.965,779.0,BYND
+2023-09-21 14:11:00,9.965,9.965,9.965,9.965,305.0,BYND
+2023-09-21 14:10:00,9.965,9.965,9.965,9.965,469.0,BYND
+2023-09-21 14:08:00,9.965,9.965,9.96,9.965,414.0,BYND
+2023-09-21 14:07:00,9.97,9.975,9.965,9.965,2760.0,BYND
+2023-09-21 14:06:00,9.975,9.975,9.975,9.975,427.0,BYND
+2023-09-21 14:05:00,9.975,9.975,9.975,9.975,476.0,BYND
+2023-09-21 14:04:00,9.975,9.975,9.97,9.97,464.0,BYND
+2023-09-21 14:03:00,9.97,9.98,9.965,9.98,3145.0,BYND
+2023-09-21 14:01:00,9.985,9.985,9.979,9.979,1282.0,BYND
+2023-09-21 14:00:00,9.98,9.98,9.98,9.98,735.0,BYND
+2023-09-21 13:58:00,9.985,9.985,9.985,9.985,168.0,BYND
+2023-09-21 13:57:00,9.985,9.99,9.985,9.99,1078.0,BYND
+2023-09-21 13:56:00,9.974,9.98,9.972,9.972,1604.0,BYND
+2023-09-21 13:55:00,10.0,10.0,9.985,9.99,1788.0,BYND
+2023-09-21 13:54:00,10.011,10.015,10.005,10.005,3696.0,BYND
+2023-09-21 13:53:00,10.01,10.01,10.01,10.01,1845.0,BYND
+2023-09-21 13:52:00,10.0,10.005,10.0,10.0,2859.0,BYND
+2023-09-21 13:51:00,10.01,10.01,10.005,10.007,1737.0,BYND
+2023-09-21 13:50:00,10.005,10.01,10.005,10.01,316.0,BYND
+2023-09-21 13:49:00,10.005,10.005,10.005,10.005,579.0,BYND
+2023-09-21 13:48:00,10.005,10.005,10.005,10.005,155.0,BYND
+2023-09-21 13:47:00,10.0,10.01,10.0,10.005,630.0,BYND
+2023-09-21 13:46:00,9.97,10.0,9.965,10.0,9562.0,BYND
+2023-09-21 13:45:00,9.98,9.98,9.974,9.974,414.0,BYND
+2023-09-21 13:43:00,9.979,9.979,9.971,9.971,732.0,BYND
+2023-09-21 13:42:00,9.98,9.98,9.975,9.98,1328.0,BYND
+2023-09-21 13:41:00,9.98,9.985,9.98,9.985,353.0,BYND
+2023-09-21 13:40:00,9.98,9.98,9.98,9.98,166.0,BYND
+2023-09-21 13:39:00,9.98,9.989,9.98,9.985,2216.0,BYND
+2023-09-21 13:38:00,9.99,9.99,9.98,9.98,6115.0,BYND
+2023-09-21 13:37:00,9.99,9.99,9.985,9.99,1627.0,BYND
+2023-09-21 13:36:00,10.01,10.01,9.98,9.99,6475.0,BYND
+2023-09-21 13:35:00,10.02,10.025,10.015,10.02,4352.0,BYND
+2023-09-21 13:34:00,10.025,10.03,10.02,10.02,1404.0,BYND
+2023-09-21 13:32:00,10.02,10.025,10.02,10.025,6745.0,BYND
+2023-09-21 13:31:00,10.026,10.026,10.025,10.025,523.0,BYND
+2023-09-21 13:30:00,10.02,10.02,10.02,10.02,3137.0,BYND
+2023-09-21 13:29:00,10.015,10.02,10.015,10.02,314.0,BYND
+2023-09-21 13:28:00,10.01,10.011,10.01,10.011,447.0,BYND
+2023-09-21 13:27:00,10.01,10.015,10.01,10.01,4771.0,BYND
+2023-09-21 13:26:00,9.981,10.005,9.981,10.005,7861.0,BYND
+2023-09-21 13:25:00,9.985,9.985,9.98,9.98,951.0,BYND
+2023-09-21 13:24:00,9.995,9.995,9.98,9.98,4773.0,BYND
+2023-09-21 13:23:00,9.991,10.0,9.991,10.0,6382.0,BYND
+2023-09-21 13:22:00,9.998,9.998,9.995,9.995,643.0,BYND
+2023-09-21 13:21:00,9.99,10.0,9.99,10.0,732.0,BYND
+2023-09-21 13:20:00,9.99,10.0,9.99,10.0,764.0,BYND
+2023-09-21 13:19:00,9.99,9.995,9.985,9.995,6678.0,BYND
+2023-09-21 13:18:00,9.985,9.985,9.98,9.98,2387.0,BYND
+2023-09-21 13:17:00,9.985,9.985,9.985,9.985,181.0,BYND
+2023-09-21 13:16:00,9.985,9.99,9.98,9.99,5376.0,BYND
+2023-09-21 13:15:00,9.97,9.99,9.97,9.99,1377.0,BYND
+2023-09-21 13:13:00,9.963,9.97,9.96,9.97,1355.0,BYND
+2023-09-21 13:12:00,9.965,9.97,9.962,9.962,646.0,BYND
+2023-09-21 13:11:00,9.96,9.965,9.96,9.965,1141.0,BYND
+2023-09-21 13:10:00,9.955,9.958,9.955,9.955,308.0,BYND
+2023-09-21 13:08:00,9.954,9.954,9.954,9.954,144.0,BYND
+2023-09-21 13:07:00,9.945,9.95,9.945,9.945,653.0,BYND
+2023-09-21 13:05:00,9.935,9.942,9.935,9.942,3713.0,BYND
+2023-09-21 13:04:00,9.935,9.935,9.935,9.935,832.0,BYND
+2023-09-21 13:03:00,9.935,9.935,9.935,9.935,418.0,BYND
+2023-09-21 13:02:00,9.92,9.93,9.92,9.93,620.0,BYND
+2023-09-21 13:01:00,9.925,9.925,9.925,9.925,319.0,BYND
+2023-09-21 13:00:00,9.925,9.925,9.925,9.925,318.0,BYND
+2023-09-21 12:59:00,9.94,9.94,9.925,9.925,1717.0,BYND
+2023-09-21 12:58:00,9.95,9.955,9.945,9.945,4032.0,BYND
+2023-09-21 12:57:00,9.915,9.94,9.915,9.94,11896.0,BYND
+2023-09-21 12:56:00,9.919,9.919,9.919,9.919,429.0,BYND
+2023-09-21 12:55:00,9.915,9.915,9.915,9.915,273.0,BYND
+2023-09-21 12:54:00,9.92,9.92,9.915,9.915,2095.0,BYND
+2023-09-21 12:53:00,9.92,9.93,9.92,9.93,656.0,BYND
+2023-09-21 12:52:00,9.92,9.92,9.91,9.91,945.0,BYND
+2023-09-21 12:51:00,9.91,9.919,9.91,9.916,1697.0,BYND
+2023-09-21 12:50:00,9.9,9.909,9.9,9.909,1391.0,BYND
+2023-09-21 12:49:00,9.905,9.91,9.9,9.9,1721.0,BYND
+2023-09-21 12:48:00,9.92,9.92,9.91,9.91,1781.0,BYND
+2023-09-21 12:47:00,9.915,9.915,9.911,9.915,6523.0,BYND
+2023-09-21 12:46:00,9.915,9.915,9.915,9.915,136.0,BYND
+2023-09-21 12:45:00,9.915,9.915,9.915,9.915,722.0,BYND
+2023-09-21 12:44:00,9.92,9.92,9.9,9.91,4364.0,BYND
+2023-09-21 12:43:00,9.929,9.929,9.929,9.929,245.0,BYND
+2023-09-21 12:42:00,9.925,9.93,9.925,9.93,891.0,BYND
+2023-09-21 12:41:00,9.925,9.935,9.925,9.93,3103.0,BYND
+2023-09-21 12:40:00,9.929,9.929,9.925,9.925,545.0,BYND
+2023-09-21 12:39:00,9.925,9.925,9.925,9.925,109.0,BYND
+2023-09-21 12:38:00,9.925,9.925,9.925,9.925,193.0,BYND
+2023-09-21 12:37:00,9.94,9.94,9.925,9.925,1910.0,BYND
+2023-09-21 12:36:00,9.942,9.945,9.941,9.944,911.0,BYND
+2023-09-21 12:35:00,9.945,9.949,9.94,9.949,3434.0,BYND
+2023-09-21 12:34:00,9.94,9.94,9.935,9.94,2612.0,BYND
+2023-09-21 12:32:00,9.939,9.95,9.935,9.949,6026.0,BYND
+2023-09-21 12:31:00,9.93,9.93,9.925,9.93,1516.0,BYND
+2023-09-21 12:30:00,9.932,9.935,9.93,9.93,2204.0,BYND
+2023-09-21 12:29:00,9.937,9.938,9.93,9.935,760.0,BYND
+2023-09-21 12:28:00,9.93,9.93,9.93,9.93,728.0,BYND
+2023-09-21 12:27:00,9.92,9.926,9.92,9.926,1581.0,BYND
+2023-09-21 12:26:00,9.928,9.928,9.92,9.92,257.0,BYND
+2023-09-21 12:25:00,9.935,9.935,9.92,9.92,2811.0,BYND
+2023-09-21 12:23:00,9.938,9.94,9.932,9.932,302.0,BYND
+2023-09-21 12:20:00,9.935,9.939,9.935,9.939,1358.0,BYND
+2023-09-21 12:19:00,9.94,9.94,9.93,9.93,2773.0,BYND
+2023-09-21 12:18:00,9.93,9.93,9.93,9.93,234.0,BYND
+2023-09-21 12:17:00,9.93,9.93,9.93,9.93,202.0,BYND
+2023-09-21 12:16:00,9.929,9.929,9.92,9.92,1089.0,BYND
+2023-09-21 12:15:00,9.925,9.927,9.925,9.925,351.0,BYND
+2023-09-21 12:14:00,9.935,9.935,9.925,9.925,1692.0,BYND
+2023-09-21 12:13:00,9.935,9.935,9.935,9.935,155.0,BYND
+2023-09-21 12:11:00,9.93,9.939,9.93,9.939,640.0,BYND
+2023-09-21 12:10:00,9.94,9.94,9.92,9.93,2399.0,BYND
+2023-09-21 12:09:00,9.935,9.935,9.935,9.935,485.0,BYND
+2023-09-21 12:08:00,9.95,9.955,9.932,9.932,3275.0,BYND
+2023-09-21 12:07:00,9.928,9.94,9.925,9.94,3659.0,BYND
+2023-09-21 12:06:00,9.925,9.929,9.925,9.925,747.0,BYND
+2023-09-21 12:05:00,9.925,9.929,9.925,9.925,503.0,BYND
+2023-09-21 12:04:00,9.928,9.928,9.92,9.925,435.0,BYND
+2023-09-21 12:03:00,9.93,9.93,9.925,9.925,3991.0,BYND
+2023-09-21 12:02:00,9.928,9.93,9.925,9.93,2397.0,BYND
+2023-09-21 12:01:00,9.955,9.955,9.925,9.925,2228.0,BYND
+2023-09-21 12:00:00,9.961,9.965,9.955,9.955,2391.0,BYND
+2023-09-21 11:59:00,9.965,9.965,9.965,9.965,242.0,BYND
+2023-09-21 11:58:00,9.966,9.966,9.96,9.96,736.0,BYND
+2023-09-21 11:57:00,9.965,9.97,9.965,9.97,3282.0,BYND
+2023-09-21 11:56:00,9.965,9.965,9.955,9.96,4200.0,BYND
+2023-09-21 11:55:00,9.965,9.965,9.964,9.964,1461.0,BYND
+2023-09-21 11:54:00,9.965,9.965,9.963,9.963,421.0,BYND
+2023-09-21 11:53:00,9.965,9.97,9.965,9.965,1553.0,BYND
+2023-09-21 11:52:00,9.965,9.965,9.96,9.96,683.0,BYND
+2023-09-21 11:51:00,9.99,9.99,9.965,9.965,2863.0,BYND
+2023-09-21 11:50:00,9.995,9.995,9.995,9.995,236.0,BYND
+2023-09-21 11:49:00,10.0,10.0,9.99,9.995,1038.0,BYND
+2023-09-21 11:48:00,9.98,10.0,9.98,9.991,20636.0,BYND
+2023-09-21 11:47:00,9.97,9.98,9.97,9.976,759.0,BYND
+2023-09-21 11:46:00,9.975,9.975,9.96,9.96,1306.0,BYND
+2023-09-21 11:45:00,9.96,9.97,9.95,9.97,9936.0,BYND
+2023-09-21 11:44:00,9.965,9.968,9.965,9.965,545.0,BYND
+2023-09-21 11:43:00,9.97,9.97,9.965,9.965,2173.0,BYND
+2023-09-21 11:42:00,9.985,9.985,9.975,9.975,699.0,BYND
+2023-09-21 11:41:00,9.985,9.985,9.979,9.98,2663.0,BYND
+2023-09-21 11:40:00,9.99,9.99,9.985,9.988,1512.0,BYND
+2023-09-21 11:39:00,9.98,9.98,9.965,9.98,3780.0,BYND
+2023-09-21 11:38:00,9.98,9.98,9.974,9.979,724.0,BYND
+2023-09-21 11:37:00,9.96,9.98,9.959,9.975,3921.0,BYND
+2023-09-21 11:36:00,9.955,9.96,9.955,9.959,1695.0,BYND
+2023-09-21 11:35:00,9.94,9.97,9.935,9.94,5839.0,BYND
+2023-09-21 11:34:00,9.98,9.98,9.96,9.96,1963.0,BYND
+2023-09-21 11:33:00,9.91,9.98,9.9,9.98,61389.0,BYND
+2023-09-21 11:32:00,9.91,9.91,9.902,9.91,2079.0,BYND
+2023-09-21 11:31:00,9.9,9.9,9.89,9.9,6862.0,BYND
+2023-09-21 11:30:00,9.9,9.91,9.89,9.9,2770.0,BYND
+2023-09-21 11:29:00,9.905,9.91,9.9,9.905,3496.0,BYND
+2023-09-21 11:28:00,9.894,9.91,9.88,9.91,5246.0,BYND
+2023-09-21 11:27:00,9.905,9.905,9.893,9.9,4731.0,BYND
+2023-09-21 11:26:00,9.892,9.91,9.891,9.91,7634.0,BYND
+2023-09-21 11:25:00,9.89,9.9,9.87,9.895,24035.0,BYND
+2023-09-21 11:24:00,9.95,9.95,9.88,9.885,33435.0,BYND
+2023-09-21 11:23:00,9.959,9.96,9.954,9.954,1737.0,BYND
+2023-09-21 11:22:00,9.955,9.96,9.95,9.955,2323.0,BYND
+2023-09-21 11:21:00,9.951,9.96,9.951,9.96,5733.0,BYND
+2023-09-21 11:20:00,10.02,10.035,9.95,9.95,158696.0,BYND
+2023-09-21 11:19:00,10.02,10.02,10.01,10.015,999.0,BYND
+2023-09-21 11:18:00,10.015,10.015,10.01,10.015,1603.0,BYND
+2023-09-21 11:17:00,10.021,10.021,10.015,10.015,2518.0,BYND
+2023-09-21 11:16:00,10.025,10.03,10.025,10.03,685.0,BYND
+2023-09-21 11:15:00,10.03,10.03,10.025,10.025,2364.0,BYND
+2023-09-21 11:14:00,10.025,10.025,10.025,10.025,1022.0,BYND
+2023-09-21 11:13:00,10.038,10.038,10.015,10.015,6109.0,BYND
+2023-09-21 11:12:00,10.035,10.038,10.035,10.038,276.0,BYND
+2023-09-21 11:11:00,10.025,10.035,10.025,10.035,1639.0,BYND
+2023-09-21 11:10:00,10.025,10.03,10.02,10.02,786.0,BYND
+2023-09-21 11:09:00,10.027,10.028,10.021,10.025,1361.0,BYND
+2023-09-21 11:08:00,10.03,10.03,10.03,10.03,326.0,BYND
+2023-09-21 11:07:00,10.018,10.02,10.018,10.02,1857.0,BYND
+2023-09-21 11:06:00,10.025,10.025,10.015,10.015,2252.0,BYND
+2023-09-21 11:05:00,10.025,10.03,10.015,10.025,6018.0,BYND
+2023-09-21 11:04:00,10.02,10.03,10.015,10.029,8483.0,BYND
+2023-09-21 11:03:00,10.03,10.03,10.021,10.021,1724.0,BYND
+2023-09-21 11:02:00,10.025,10.03,10.025,10.028,1363.0,BYND
+2023-09-21 11:01:00,10.025,10.025,10.02,10.02,547.0,BYND
+2023-09-21 11:00:00,10.02,10.03,10.02,10.025,2383.0,BYND
+2023-09-21 10:59:00,10.02,10.03,10.015,10.02,5894.0,BYND
+2023-09-21 10:58:00,10.035,10.035,10.01,10.015,11779.0,BYND
+2023-09-21 10:57:00,10.05,10.05,10.03,10.03,2071.0,BYND
+2023-09-21 10:56:00,10.06,10.06,10.05,10.06,1362.0,BYND
+2023-09-21 10:55:00,10.08,10.08,10.065,10.065,1555.0,BYND
+2023-09-21 10:54:00,10.082,10.1,10.082,10.09,6278.0,BYND
+2023-09-21 10:53:00,10.085,10.085,10.085,10.085,264.0,BYND
+2023-09-21 10:52:00,10.06,10.08,10.06,10.08,2647.0,BYND
+2023-09-21 10:51:00,10.07,10.07,10.055,10.055,3273.0,BYND
+2023-09-21 10:50:00,10.06,10.06,10.06,10.06,559.0,BYND
+2023-09-21 10:49:00,10.07,10.07,10.06,10.06,1646.0,BYND
+2023-09-21 10:48:00,10.077,10.08,10.077,10.08,1296.0,BYND
+2023-09-21 10:47:00,10.07,10.075,10.07,10.075,2834.0,BYND
+2023-09-21 10:46:00,10.07,10.07,10.07,10.07,206.0,BYND
+2023-09-21 10:45:00,10.075,10.075,10.07,10.07,935.0,BYND
+2023-09-21 10:44:00,10.06,10.085,10.05,10.08,5119.0,BYND
+2023-09-21 10:42:00,10.08,10.08,10.065,10.069,2192.0,BYND
+2023-09-21 10:41:00,10.08,10.09,10.08,10.08,1196.0,BYND
+2023-09-21 10:40:00,10.11,10.115,10.08,10.08,2288.0,BYND
+2023-09-21 10:39:00,10.09,10.1,10.09,10.1,3504.0,BYND
+2023-09-21 10:38:00,10.06,10.1,10.06,10.095,63609.0,BYND
+2023-09-21 10:37:00,10.059,10.07,10.05,10.07,3044.0,BYND
+2023-09-21 10:36:00,10.058,10.058,10.045,10.051,1812.0,BYND
+2023-09-21 10:35:00,10.04,10.07,10.04,10.06,3207.0,BYND
+2023-09-21 10:34:00,10.06,10.07,10.04,10.04,11603.0,BYND
+2023-09-21 10:33:00,10.065,10.07,10.06,10.06,3580.0,BYND
+2023-09-21 10:32:00,10.075,10.078,10.07,10.07,1683.0,BYND
+2023-09-21 10:31:00,10.055,10.09,10.055,10.08,2773.0,BYND
+2023-09-21 10:30:00,10.055,10.055,10.055,10.055,688.0,BYND
+2023-09-21 10:29:00,10.054,10.06,10.054,10.055,1711.0,BYND
+2023-09-21 10:28:00,10.065,10.065,10.04,10.055,3523.0,BYND
+2023-09-21 10:27:00,10.09,10.1,10.06,10.062,13038.0,BYND
+2023-09-21 10:26:00,10.09,10.09,10.081,10.085,1008.0,BYND
+2023-09-21 10:25:00,10.12,10.12,10.095,10.095,5478.0,BYND
+2023-09-21 10:24:00,10.121,10.121,10.121,10.121,255.0,BYND
+2023-09-21 10:23:00,10.12,10.14,10.12,10.12,5411.0,BYND
+2023-09-21 10:22:00,10.12,10.14,10.12,10.13,3179.0,BYND
+2023-09-21 10:21:00,10.085,10.12,10.085,10.12,3643.0,BYND
+2023-09-21 10:20:00,10.06,10.085,10.055,10.085,4628.0,BYND
+2023-09-21 10:19:00,10.073,10.08,10.06,10.06,7394.0,BYND
+2023-09-21 10:18:00,10.07,10.085,10.07,10.07,1705.0,BYND
+2023-09-21 10:17:00,10.055,10.07,10.055,10.07,2800.0,BYND
+2023-09-21 10:16:00,10.05,10.065,10.05,10.051,5681.0,BYND
+2023-09-21 10:15:00,10.03,10.04,10.025,10.04,3677.0,BYND
+2023-09-21 10:14:00,10.025,10.03,10.02,10.029,2101.0,BYND
+2023-09-21 10:13:00,10.025,10.029,10.02,10.022,3817.0,BYND
+2023-09-21 10:12:00,10.02,10.025,10.015,10.025,4805.0,BYND
+2023-09-21 10:11:00,10.07,10.07,10.03,10.03,8409.0,BYND
+2023-09-21 10:10:00,10.07,10.081,10.07,10.08,2557.0,BYND
+2023-09-21 10:09:00,10.059,10.06,10.055,10.06,1561.0,BYND
+2023-09-21 10:08:00,10.051,10.058,10.051,10.052,938.0,BYND
+2023-09-21 10:07:00,10.035,10.065,10.035,10.06,5110.0,BYND
+2023-09-21 10:06:00,10.055,10.06,10.035,10.035,10801.0,BYND
+2023-09-21 10:05:00,10.05,10.054,10.05,10.054,698.0,BYND
+2023-09-21 10:04:00,10.07,10.075,10.06,10.06,5177.0,BYND
+2023-09-21 10:03:00,10.07,10.071,10.06,10.062,4394.0,BYND
+2023-09-21 10:02:00,10.035,10.08,10.035,10.069,7885.0,BYND
+2023-09-21 10:01:00,10.07,10.07,10.035,10.035,9421.0,BYND
+2023-09-21 10:00:00,10.07,10.08,10.07,10.07,3511.0,BYND
+2023-09-21 09:59:00,10.08,10.08,10.079,10.079,1841.0,BYND
+2023-09-21 09:58:00,10.07,10.07,10.04,10.07,6396.0,BYND
+2023-09-21 09:57:00,10.07,10.07,10.06,10.07,634.0,BYND
+2023-09-21 09:56:00,10.06,10.08,10.06,10.08,2658.0,BYND
+2023-09-21 09:55:00,10.05,10.055,10.05,10.055,1314.0,BYND
+2023-09-21 09:54:00,10.06,10.06,10.06,10.06,882.0,BYND
+2023-09-21 09:53:00,10.1,10.105,10.07,10.07,1803.0,BYND
+2023-09-21 09:52:00,10.04,10.089,10.04,10.089,3698.0,BYND
+2023-09-21 09:51:00,10.05,10.05,10.04,10.049,1168.0,BYND
+2023-09-21 09:50:00,10.07,10.07,10.05,10.05,1836.0,BYND
+2023-09-21 09:49:00,10.08,10.09,10.08,10.08,2214.0,BYND
+2023-09-21 09:48:00,10.07,10.08,10.07,10.08,3775.0,BYND
+2023-09-21 09:47:00,10.07,10.075,10.06,10.065,3378.0,BYND
+2023-09-21 09:46:00,10.06,10.072,10.05,10.07,3530.0,BYND
+2023-09-21 09:45:00,10.039,10.06,10.039,10.06,4747.0,BYND
+2023-09-21 09:44:00,10.06,10.06,10.03,10.035,7096.0,BYND
+2023-09-21 09:43:00,10.081,10.088,10.065,10.07,4565.0,BYND
+2023-09-21 09:42:00,10.11,10.11,10.08,10.08,1580.0,BYND
+2023-09-21 09:41:00,10.13,10.13,10.13,10.13,306.0,BYND
+2023-09-21 09:40:00,10.12,10.15,10.12,10.14,882.0,BYND
+2023-09-21 09:39:00,10.13,10.13,10.12,10.12,1645.0,BYND
+2023-09-21 09:37:00,10.14,10.152,10.139,10.152,1576.0,BYND
+2023-09-21 09:36:00,10.155,10.16,10.13,10.142,3403.0,BYND
+2023-09-21 09:35:00,10.13,10.14,10.13,10.14,1699.0,BYND
+2023-09-21 09:34:00,10.11,10.15,10.11,10.14,2546.0,BYND
+2023-09-21 09:33:00,10.1,10.13,10.08,10.09,26191.0,BYND
+2023-09-21 09:32:00,10.1,10.12,10.09,10.12,8631.0,BYND
+2023-09-21 09:31:00,10.14,10.14,10.1,10.13,19601.0,BYND
+2023-09-21 09:30:00,10.11,10.11,10.07,10.11,13048.0,BYND
+2023-09-21 09:29:00,10.11,10.234,10.11,10.234,107.0,BYND
+2023-09-21 09:27:00,10.11,10.11,10.11,10.11,11.0,BYND
+2023-09-21 09:26:00,10.11,10.11,10.11,10.11,10.0,BYND
+2023-09-21 09:25:00,10.17,10.17,10.17,10.17,4.0,BYND
+2023-09-21 09:21:00,10.23,10.23,10.23,10.23,10.0,BYND
+2023-09-21 09:20:00,10.111,10.111,10.111,10.111,99.0,BYND
+2023-09-21 09:18:00,10.12,10.12,10.12,10.12,37.0,BYND
+2023-09-21 09:12:00,10.23,10.23,10.11,10.11,6.0,BYND
+2023-09-21 09:07:00,10.11,10.11,10.11,10.11,300.0,BYND
+2023-09-21 08:59:00,10.101,10.101,10.1,10.1,200.0,BYND
+2023-09-21 08:56:00,10.2,10.2,10.2,10.2,70.0,BYND
+2023-09-21 08:55:00,10.2,10.2,10.17,10.17,1034.0,BYND
+2023-09-21 08:54:00,10.11,10.2,10.1,10.2,4954.0,BYND
+2023-09-21 08:53:00,10.2,10.2,10.2,10.2,2000.0,BYND
+2023-09-21 08:52:00,10.16,10.16,10.16,10.16,1.0,BYND
+2023-09-21 08:51:00,10.1,10.2,10.1,10.2,38.0,BYND
+2023-09-21 08:39:00,10.1,10.12,10.1,10.12,400.0,BYND
+2023-09-21 08:37:00,10.1,10.1,10.1,10.1,450.0,BYND
+2023-09-21 08:33:00,10.1,10.1,10.1,10.1,80.0,BYND
+2023-09-21 08:31:00,10.12,10.12,10.11,10.11,20.0,BYND
+2023-09-21 08:27:00,10.106,10.106,10.106,10.106,50.0,BYND
+2023-09-21 08:22:00,10.1,10.1,10.1,10.1,100.0,BYND
+2023-09-21 08:19:00,10.1,10.1,10.1,10.1,2000.0,BYND
+2023-09-21 08:17:00,10.197,10.197,10.197,10.197,3.0,BYND
+2023-09-21 08:15:00,10.16,10.16,10.1,10.1,2014.0,BYND
+2023-09-21 08:14:00,10.2,10.2,10.16,10.16,105.0,BYND
+2023-09-21 08:13:00,10.11,10.16,10.11,10.16,105.0,BYND
+2023-09-21 08:10:00,10.16,10.16,10.16,10.16,4.0,BYND
+2023-09-21 08:09:00,10.19,10.199,10.11,10.11,111.0,BYND
+2023-09-21 08:04:00,10.11,10.11,10.11,10.11,60.0,BYND
+2023-09-21 08:03:00,10.53,10.53,10.11,10.23,1136.0,BYND
+2023-09-21 08:02:00,10.23,10.23,10.19,10.19,11.0,BYND
+2023-09-21 08:01:00,10.19,10.25,10.19,10.22,80.0,BYND
+2023-09-21 08:00:00,10.15,10.2,10.12,10.19,3304.0,BYND
+2023-09-21 07:47:00,10.13,10.13,10.13,10.13,5.0,BYND
+2023-09-21 07:25:00,10.11,10.11,10.1,10.1,545.0,BYND
+2023-09-21 07:23:00,10.12,10.12,10.12,10.12,100.0,BYND
+2023-09-21 07:22:00,10.15,10.15,10.15,10.15,50.0,BYND
+2023-09-21 07:19:00,10.15,10.15,10.15,10.15,5.0,BYND
+2023-09-21 07:18:00,10.15,10.15,10.15,10.15,945.0,BYND
+2023-09-21 07:15:00,10.22,10.22,10.22,10.22,6.0,BYND
+2023-09-21 07:10:00,10.17,10.17,10.17,10.17,50.0,BYND
+2023-09-21 07:00:00,10.23,10.23,10.23,10.23,7.0,BYND
+2023-09-21 06:54:00,10.23,10.24,10.23,10.24,500.0,BYND
+2023-09-21 06:45:00,10.23,10.23,10.23,10.23,37.0,BYND
+2023-09-21 06:43:00,10.23,10.23,10.23,10.23,20.0,BYND
+2023-09-21 06:31:00,10.14,10.14,10.14,10.14,19.0,BYND
+2023-09-21 05:51:00,10.14,10.14,10.13,10.13,150.0,BYND
+2023-09-21 05:44:00,10.22,10.22,10.22,10.22,52.0,BYND
+2023-09-21 05:26:00,10.14,10.14,10.14,10.14,50.0,BYND
+2023-09-21 04:32:00,10.25,10.25,10.25,10.25,100.0,BYND
+2023-09-21 04:28:00,10.25,10.25,10.25,10.25,300.0,BYND
+2023-09-20 19:51:00,10.25,10.25,10.25,10.25,21.0,BYND
+2023-09-20 19:48:00,10.21,10.21,10.18,10.18,28.0,BYND
+2023-09-20 19:42:00,10.22,10.22,10.22,10.22,1.0,BYND
+2023-09-20 19:41:00,10.24,10.24,10.24,10.24,2.0,BYND
+2023-09-20 19:38:00,10.26,10.26,10.26,10.26,2.0,BYND
+2023-09-20 19:37:00,10.25,10.25,10.25,10.25,1.0,BYND
+2023-09-20 19:23:00,10.26,10.26,10.26,10.26,100.0,BYND
+2023-09-20 19:21:00,10.26,10.26,10.26,10.26,10.0,BYND
+2023-09-20 19:12:00,10.2,10.2,10.2,10.2,1.0,BYND
+2023-09-20 19:09:00,10.17,10.17,10.17,10.17,400.0,BYND
+2023-09-20 19:03:00,10.24,10.26,10.24,10.26,35.0,BYND
+2023-09-20 18:53:00,10.177,10.177,10.177,10.177,9.0,BYND
+2023-09-20 18:51:00,10.18,10.18,10.18,10.18,8.0,BYND
+2023-09-20 18:50:00,10.25,10.26,10.25,10.26,15.0,BYND
+2023-09-20 18:42:00,10.25,10.25,10.25,10.25,1.0,BYND
+2023-09-20 18:41:00,10.26,10.26,10.26,10.26,8.0,BYND
+2023-09-20 18:35:00,10.25,10.26,10.25,10.26,50.0,BYND
+2023-09-20 18:34:00,10.2,10.2,10.2,10.2,1.0,BYND
+2023-09-20 18:20:00,10.27,10.27,10.27,10.27,20.0,BYND
+2023-09-20 18:11:00,10.31,10.31,10.31,10.31,100.0,BYND
+2023-09-20 18:06:00,10.27,10.27,10.27,10.27,5.0,BYND
+2023-09-20 18:03:00,10.27,10.27,10.27,10.27,3.0,BYND
+2023-09-20 17:54:00,10.27,10.27,10.27,10.27,2.0,BYND
+2023-09-20 17:53:00,10.17,10.17,10.17,10.17,1.0,BYND
+2023-09-20 17:27:00,10.171,10.171,10.171,10.171,50.0,BYND
+2023-09-20 17:19:00,10.18,10.18,10.18,10.18,1.0,BYND
+2023-09-20 17:18:00,10.3,10.3,10.3,10.3,100.0,BYND
+2023-09-20 17:17:00,10.29,10.29,10.29,10.29,2.0,BYND
+2023-09-20 17:14:00,10.29,10.29,10.29,10.29,10.0,BYND
+2023-09-20 17:13:00,10.2,10.22,10.2,10.22,19.0,BYND
+2023-09-20 17:08:00,10.2,10.25,10.2,10.25,27.0,BYND
+2023-09-20 17:07:00,10.2,10.2,10.17,10.17,11.0,BYND
+2023-09-20 17:01:00,10.17,10.17,10.17,10.17,5.0,BYND
+2023-09-20 16:57:00,10.17,10.17,10.17,10.17,80.0,BYND
+2023-09-20 16:53:00,10.17,10.17,10.17,10.17,1.0,BYND
+2023-09-20 16:51:00,10.21,10.21,10.21,10.21,4.0,BYND
+2023-09-20 16:45:00,10.19,10.2,10.17,10.17,800.0,BYND
+2023-09-20 16:43:00,10.15,10.19,10.15,10.19,1355.0,BYND
+2023-09-20 16:42:00,10.2,10.2,10.15,10.15,493.0,BYND
+2023-09-20 16:40:00,10.21,10.21,10.18,10.18,29.0,BYND
+2023-09-20 16:38:00,10.2,10.2,10.2,10.2,40.0,BYND
+2023-09-20 16:37:00,10.29,10.29,10.29,10.29,4.0,BYND
+2023-09-20 16:36:00,10.2,10.2,10.2,10.2,30.0,BYND
+2023-09-20 16:33:00,10.29,10.29,10.29,10.29,5.0,BYND
+2023-09-20 16:27:00,10.3,10.3,10.3,10.3,1.0,BYND
+2023-09-20 16:25:00,10.18,10.18,10.18,10.18,50.0,BYND
+2023-09-20 16:24:00,10.2,10.2,10.2,10.2,100.0,BYND
+2023-09-20 16:22:00,10.22,10.22,10.22,10.22,25.0,BYND
+2023-09-20 16:15:00,10.31,10.31,10.31,10.31,2.0,BYND
+2023-09-20 16:12:00,10.25,10.25,10.25,10.25,197.0,BYND
+2023-09-20 16:10:00,10.27,10.27,10.27,10.27,100.0,BYND
+2023-09-20 16:09:00,10.2,10.2,10.2,10.2,1.0,BYND
+2023-09-20 16:08:00,10.33,10.33,10.33,10.33,20.0,BYND
+2023-09-20 16:07:00,10.24,10.32,10.24,10.32,20.0,BYND
+2023-09-20 16:06:00,10.33,10.33,10.33,10.33,20.0,BYND
+2023-09-20 16:03:00,10.21,10.21,10.14,10.14,500.0,BYND
+2023-09-20 16:02:00,10.25,10.25,10.25,10.25,723.0,BYND
+2023-09-20 16:01:00,10.25,10.25,10.2,10.25,4354.0,BYND
+2023-09-20 16:00:00,10.25,10.25,10.25,10.25,305706.0,BYND
+2023-09-20 15:59:00,10.25,10.255,10.23,10.25,45323.0,BYND
+2023-09-20 15:58:00,10.265,10.265,10.25,10.25,25874.0,BYND
+2023-09-20 15:57:00,10.29,10.295,10.26,10.265,53217.0,BYND
+2023-09-20 15:56:00,10.29,10.305,10.28,10.295,30377.0,BYND
+2023-09-20 15:55:00,10.24,10.305,10.24,10.295,58228.0,BYND
+2023-09-20 15:54:00,10.23,10.245,10.23,10.23,15296.0,BYND
+2023-09-20 15:53:00,10.225,10.245,10.225,10.235,10679.0,BYND
+2023-09-20 15:52:00,10.249,10.249,10.225,10.225,18493.0,BYND
+2023-09-20 15:51:00,10.245,10.25,10.24,10.245,3124.0,BYND
+2023-09-20 15:50:00,10.24,10.245,10.235,10.24,13533.0,BYND
+2023-09-20 15:49:00,10.22,10.25,10.22,10.23,11989.0,BYND
+2023-09-20 15:48:00,10.216,10.22,10.2,10.21,17913.0,BYND
+2023-09-20 15:47:00,10.195,10.22,10.195,10.21,16977.0,BYND
+2023-09-20 15:46:00,10.195,10.2,10.19,10.195,15710.0,BYND
+2023-09-20 15:45:00,10.185,10.195,10.18,10.195,8536.0,BYND
+2023-09-20 15:44:00,10.19,10.195,10.18,10.18,8229.0,BYND
+2023-09-20 15:43:00,10.175,10.205,10.175,10.195,20514.0,BYND
+2023-09-20 15:42:00,10.18,10.18,10.175,10.175,4146.0,BYND
+2023-09-20 15:41:00,10.2,10.2,10.18,10.185,10651.0,BYND
+2023-09-20 15:40:00,10.19,10.2,10.19,10.2,2256.0,BYND
+2023-09-20 15:39:00,10.195,10.195,10.19,10.19,602.0,BYND
+2023-09-20 15:38:00,10.18,10.195,10.175,10.195,1583.0,BYND
+2023-09-20 15:37:00,10.21,10.21,10.185,10.185,8192.0,BYND
+2023-09-20 15:36:00,10.175,10.22,10.175,10.21,24807.0,BYND
+2023-09-20 15:35:00,10.155,10.17,10.155,10.17,4110.0,BYND
+2023-09-20 15:34:00,10.155,10.16,10.15,10.16,2416.0,BYND
+2023-09-20 15:33:00,10.13,10.16,10.12,10.16,16730.0,BYND
+2023-09-20 15:32:00,10.14,10.14,10.125,10.133,9449.0,BYND
+2023-09-20 15:31:00,10.16,10.16,10.145,10.145,11387.0,BYND
+2023-09-20 15:30:00,10.175,10.175,10.17,10.17,841.0,BYND
+2023-09-20 15:29:00,10.17,10.175,10.16,10.175,4235.0,BYND
+2023-09-20 15:28:00,10.17,10.17,10.17,10.17,353.0,BYND
+2023-09-20 15:26:00,10.16,10.17,10.16,10.17,2425.0,BYND
+2023-09-20 15:25:00,10.17,10.18,10.17,10.17,2542.0,BYND
+2023-09-20 15:24:00,10.165,10.165,10.165,10.165,171.0,BYND
+2023-09-20 15:23:00,10.13,10.15,10.13,10.14,2036.0,BYND
+2023-09-20 15:22:00,10.14,10.14,10.13,10.13,1904.0,BYND
+2023-09-20 15:21:00,10.121,10.139,10.12,10.139,3925.0,BYND
+2023-09-20 15:20:00,10.14,10.14,10.129,10.129,1662.0,BYND
+2023-09-20 15:19:00,10.13,10.13,10.125,10.127,1311.0,BYND
+2023-09-20 15:18:00,10.148,10.148,10.13,10.13,4113.0,BYND
+2023-09-20 15:17:00,10.15,10.16,10.142,10.145,1816.0,BYND
+2023-09-20 15:16:00,10.14,10.16,10.14,10.15,3635.0,BYND
+2023-09-20 15:15:00,10.13,10.139,10.124,10.139,1449.0,BYND
+2023-09-20 15:14:00,10.15,10.15,10.14,10.14,2180.0,BYND
+2023-09-20 15:13:00,10.151,10.155,10.151,10.155,1142.0,BYND
+2023-09-20 15:12:00,10.19,10.19,10.155,10.155,8751.0,BYND
+2023-09-20 15:11:00,10.2,10.2,10.19,10.195,2008.0,BYND
+2023-09-20 15:10:00,10.21,10.21,10.19,10.195,5682.0,BYND
+2023-09-20 15:08:00,10.21,10.21,10.21,10.21,807.0,BYND
+2023-09-20 15:07:00,10.218,10.218,10.21,10.217,2976.0,BYND
+2023-09-20 15:06:00,10.225,10.225,10.22,10.22,900.0,BYND
+2023-09-20 15:03:00,10.24,10.25,10.23,10.23,9344.0,BYND
+2023-09-20 15:02:00,10.255,10.255,10.25,10.25,1203.0,BYND
+2023-09-20 15:01:00,10.245,10.245,10.245,10.245,398.0,BYND
+2023-09-20 15:00:00,10.21,10.23,10.21,10.23,3659.0,BYND
+2023-09-20 14:59:00,10.211,10.215,10.211,10.215,373.0,BYND
+2023-09-20 14:58:00,10.21,10.219,10.209,10.219,933.0,BYND
+2023-09-20 14:57:00,10.225,10.23,10.22,10.22,633.0,BYND
+2023-09-20 14:56:00,10.23,10.24,10.23,10.23,2944.0,BYND
+2023-09-20 14:55:00,10.22,10.22,10.205,10.218,9352.0,BYND
+2023-09-20 14:54:00,10.23,10.235,10.22,10.23,2023.0,BYND
+2023-09-20 14:53:00,10.27,10.27,10.24,10.25,6332.0,BYND
+2023-09-20 14:52:00,10.255,10.27,10.25,10.27,4885.0,BYND
+2023-09-20 14:51:00,10.26,10.26,10.251,10.255,4536.0,BYND
+2023-09-20 14:50:00,10.275,10.275,10.265,10.265,1640.0,BYND
+2023-09-20 14:49:00,10.285,10.285,10.28,10.28,1991.0,BYND
+2023-09-20 14:48:00,10.29,10.295,10.28,10.285,6325.0,BYND
+2023-09-20 14:47:00,10.3,10.3,10.29,10.29,5398.0,BYND
+2023-09-20 14:46:00,10.31,10.31,10.31,10.31,2367.0,BYND
+2023-09-20 14:45:00,10.3,10.31,10.3,10.31,5318.0,BYND
+2023-09-20 14:44:00,10.3,10.3,10.298,10.298,1907.0,BYND
+2023-09-20 14:43:00,10.3,10.31,10.3,10.3,5131.0,BYND
+2023-09-20 14:42:00,10.31,10.31,10.3,10.3,2053.0,BYND
+2023-09-20 14:41:00,10.3,10.3,10.29,10.3,2779.0,BYND
+2023-09-20 14:40:00,10.31,10.315,10.3,10.3,1070.0,BYND
+2023-09-20 14:38:00,10.32,10.32,10.31,10.32,1260.0,BYND
+2023-09-20 14:37:00,10.33,10.33,10.32,10.325,5832.0,BYND
+2023-09-20 14:36:00,10.33,10.33,10.325,10.325,309.0,BYND
+2023-09-20 14:35:00,10.33,10.33,10.33,10.33,6794.0,BYND
+2023-09-20 14:34:00,10.32,10.32,10.305,10.31,6293.0,BYND
+2023-09-20 14:33:00,10.34,10.34,10.33,10.33,4254.0,BYND
+2023-09-20 14:32:00,10.33,10.34,10.32,10.34,1452.0,BYND
+2023-09-20 14:31:00,10.28,10.34,10.28,10.34,15006.0,BYND
+2023-09-20 14:30:00,10.285,10.285,10.28,10.28,2105.0,BYND
+2023-09-20 14:29:00,10.3,10.3,10.3,10.3,859.0,BYND
+2023-09-20 14:28:00,10.31,10.31,10.306,10.306,2178.0,BYND
+2023-09-20 14:27:00,10.314,10.314,10.314,10.314,1271.0,BYND
+2023-09-20 14:26:00,10.32,10.32,10.31,10.314,428.0,BYND
+2023-09-20 14:25:00,10.325,10.325,10.315,10.315,2476.0,BYND
+2023-09-20 14:24:00,10.32,10.33,10.315,10.33,3214.0,BYND
+2023-09-20 14:23:00,10.315,10.32,10.315,10.315,366.0,BYND
+2023-09-20 14:22:00,10.315,10.315,10.315,10.315,227.0,BYND
+2023-09-20 14:21:00,10.32,10.32,10.32,10.32,750.0,BYND
+2023-09-20 14:19:00,10.325,10.326,10.32,10.326,3325.0,BYND
+2023-09-20 14:18:00,10.32,10.32,10.315,10.315,516.0,BYND
+2023-09-20 14:17:00,10.31,10.32,10.31,10.32,1739.0,BYND
+2023-09-20 14:16:00,10.31,10.31,10.305,10.31,1390.0,BYND
+2023-09-20 14:15:00,10.31,10.31,10.31,10.31,2230.0,BYND
+2023-09-20 14:14:00,10.329,10.329,10.32,10.32,1429.0,BYND
+2023-09-20 14:13:00,10.32,10.325,10.32,10.325,353.0,BYND
+2023-09-20 14:12:00,10.32,10.322,10.32,10.32,515.0,BYND
+2023-09-20 14:11:00,10.33,10.34,10.314,10.314,5238.0,BYND
+2023-09-20 14:10:00,10.31,10.33,10.3,10.33,7641.0,BYND
+2023-09-20 14:07:00,10.31,10.31,10.3,10.3,546.0,BYND
+2023-09-20 14:06:00,10.3,10.315,10.3,10.315,1919.0,BYND
+2023-09-20 14:05:00,10.3,10.3,10.29,10.29,367.0,BYND
+2023-09-20 14:04:00,10.3,10.3,10.3,10.3,149.0,BYND
+2023-09-20 14:03:00,10.3,10.3,10.3,10.3,217.0,BYND
+2023-09-20 14:02:00,10.28,10.29,10.28,10.29,959.0,BYND
+2023-09-20 14:01:00,10.29,10.29,10.26,10.28,13543.0,BYND
+2023-09-20 14:00:00,10.32,10.32,10.3,10.305,7112.0,BYND
+2023-09-20 13:59:00,10.33,10.33,10.33,10.33,212.0,BYND
+2023-09-20 13:58:00,10.325,10.325,10.32,10.32,3107.0,BYND
+2023-09-20 13:57:00,10.35,10.35,10.33,10.33,2622.0,BYND
+2023-09-20 13:56:00,10.33,10.34,10.33,10.33,2190.0,BYND
+2023-09-20 13:55:00,10.326,10.33,10.326,10.33,205.0,BYND
+2023-09-20 13:54:00,10.33,10.33,10.33,10.33,263.0,BYND
+2023-09-20 13:53:00,10.33,10.33,10.33,10.33,330.0,BYND
+2023-09-20 13:52:00,10.32,10.33,10.32,10.33,2436.0,BYND
+2023-09-20 13:51:00,10.315,10.32,10.31,10.315,1136.0,BYND
+2023-09-20 13:49:00,10.319,10.32,10.31,10.32,3542.0,BYND
+2023-09-20 13:48:00,10.315,10.315,10.31,10.31,1846.0,BYND
+2023-09-20 13:47:00,10.318,10.318,10.315,10.315,841.0,BYND
+2023-09-20 13:46:00,10.315,10.315,10.315,10.315,148.0,BYND
+2023-09-20 13:45:00,10.315,10.316,10.31,10.31,814.0,BYND
+2023-09-20 13:42:00,10.32,10.32,10.315,10.315,903.0,BYND
+2023-09-20 13:41:00,10.32,10.32,10.318,10.318,209.0,BYND
+2023-09-20 13:39:00,10.32,10.32,10.32,10.32,1410.0,BYND
+2023-09-20 13:38:00,10.32,10.32,10.32,10.32,141.0,BYND
+2023-09-20 13:34:00,10.33,10.33,10.33,10.33,1121.0,BYND
+2023-09-20 13:33:00,10.33,10.339,10.33,10.33,2055.0,BYND
+2023-09-20 13:31:00,10.33,10.345,10.33,10.33,5501.0,BYND
+2023-09-20 13:30:00,10.32,10.325,10.32,10.325,3845.0,BYND
+2023-09-20 13:28:00,10.319,10.319,10.319,10.319,520.0,BYND
+2023-09-20 13:26:00,10.315,10.315,10.31,10.31,1857.0,BYND
+2023-09-20 13:25:00,10.323,10.325,10.315,10.315,2232.0,BYND
+2023-09-20 13:24:00,10.32,10.324,10.32,10.324,766.0,BYND
+2023-09-20 13:21:00,10.33,10.33,10.33,10.33,1209.0,BYND
+2023-09-20 13:20:00,10.33,10.34,10.33,10.33,3095.0,BYND
+2023-09-20 13:19:00,10.335,10.34,10.335,10.34,2739.0,BYND
+2023-09-20 13:18:00,10.34,10.34,10.34,10.34,910.0,BYND
+2023-09-20 13:17:00,10.32,10.33,10.32,10.33,423.0,BYND
+2023-09-20 13:14:00,10.31,10.31,10.31,10.31,528.0,BYND
+2023-09-20 13:13:00,10.308,10.308,10.308,10.308,346.0,BYND
+2023-09-20 13:12:00,10.315,10.319,10.305,10.305,4846.0,BYND
+2023-09-20 13:11:00,10.315,10.315,10.315,10.315,159.0,BYND
+2023-09-20 13:10:00,10.31,10.31,10.31,10.31,2403.0,BYND
+2023-09-20 13:09:00,10.32,10.32,10.32,10.32,335.0,BYND
+2023-09-20 13:06:00,10.33,10.33,10.32,10.32,1900.0,BYND
+2023-09-20 13:05:00,10.325,10.33,10.325,10.325,2055.0,BYND
+2023-09-20 13:04:00,10.32,10.33,10.32,10.33,4107.0,BYND
+2023-09-20 13:03:00,10.32,10.32,10.31,10.317,6560.0,BYND
+2023-09-20 13:02:00,10.315,10.32,10.315,10.32,452.0,BYND
+2023-09-20 13:00:00,10.31,10.31,10.31,10.31,219.0,BYND
+2023-09-20 12:57:00,10.315,10.315,10.315,10.315,100.0,BYND
+2023-09-20 12:54:00,10.32,10.32,10.32,10.32,1216.0,BYND
+2023-09-20 12:53:00,10.34,10.34,10.325,10.325,2162.0,BYND
+2023-09-20 12:52:00,10.35,10.35,10.345,10.345,559.0,BYND
+2023-09-20 12:51:00,10.35,10.351,10.35,10.351,2520.0,BYND
+2023-09-20 12:50:00,10.35,10.35,10.35,10.35,1220.0,BYND
+2023-09-20 12:49:00,10.33,10.34,10.33,10.34,6795.0,BYND
+2023-09-20 12:48:00,10.328,10.328,10.328,10.328,110.0,BYND
+2023-09-20 12:47:00,10.328,10.328,10.328,10.328,159.0,BYND
+2023-09-20 12:46:00,10.325,10.325,10.32,10.32,720.0,BYND
+2023-09-20 12:43:00,10.33,10.339,10.33,10.335,1132.0,BYND
+2023-09-20 12:42:00,10.34,10.34,10.34,10.34,1450.0,BYND
+2023-09-20 12:41:00,10.345,10.35,10.345,10.35,203.0,BYND
+2023-09-20 12:39:00,10.345,10.35,10.345,10.35,215.0,BYND
+2023-09-20 12:38:00,10.355,10.36,10.35,10.35,1500.0,BYND
+2023-09-20 12:37:00,10.32,10.35,10.32,10.35,3036.0,BYND
+2023-09-20 12:36:00,10.32,10.32,10.32,10.32,320.0,BYND
+2023-09-20 12:35:00,10.31,10.31,10.31,10.31,209.0,BYND
+2023-09-20 12:34:00,10.305,10.31,10.305,10.31,803.0,BYND
+2023-09-20 12:33:00,10.31,10.31,10.31,10.31,1932.0,BYND
+2023-09-20 12:32:00,10.32,10.32,10.32,10.32,565.0,BYND
+2023-09-20 12:31:00,10.31,10.32,10.31,10.32,5426.0,BYND
+2023-09-20 12:30:00,10.304,10.304,10.304,10.304,210.0,BYND
+2023-09-20 12:28:00,10.305,10.31,10.305,10.31,236.0,BYND
+2023-09-20 12:27:00,10.305,10.305,10.305,10.305,145.0,BYND
+2023-09-20 12:26:00,10.31,10.31,10.31,10.31,113.0,BYND
+2023-09-20 12:24:00,10.315,10.315,10.31,10.31,778.0,BYND
+2023-09-20 12:23:00,10.32,10.32,10.31,10.315,2732.0,BYND
+2023-09-20 12:20:00,10.31,10.315,10.31,10.315,1205.0,BYND
+2023-09-20 12:19:00,10.31,10.315,10.31,10.315,661.0,BYND
+2023-09-20 12:18:00,10.34,10.34,10.31,10.32,12536.0,BYND
+2023-09-20 12:17:00,10.36,10.36,10.35,10.35,1449.0,BYND
+2023-09-20 12:16:00,10.35,10.35,10.35,10.35,374.0,BYND
+2023-09-20 12:15:00,10.35,10.35,10.345,10.345,1093.0,BYND
+2023-09-20 12:14:00,10.351,10.355,10.345,10.345,3686.0,BYND
+2023-09-20 12:12:00,10.35,10.36,10.35,10.355,1678.0,BYND
+2023-09-20 12:10:00,10.351,10.351,10.351,10.351,137.0,BYND
+2023-09-20 12:09:00,10.35,10.35,10.35,10.35,642.0,BYND
+2023-09-20 12:08:00,10.35,10.35,10.35,10.35,321.0,BYND
+2023-09-20 12:07:00,10.335,10.35,10.335,10.35,1809.0,BYND
+2023-09-20 12:06:00,10.329,10.329,10.329,10.329,163.0,BYND
+2023-09-20 12:05:00,10.318,10.33,10.31,10.33,2444.0,BYND
+2023-09-20 12:04:00,10.321,10.321,10.315,10.315,2237.0,BYND
+2023-09-20 12:03:00,10.325,10.325,10.32,10.32,208.0,BYND
+2023-09-20 12:02:00,10.322,10.322,10.322,10.322,150.0,BYND
+2023-09-20 12:01:00,10.33,10.33,10.315,10.325,1239.0,BYND
+2023-09-20 12:00:00,10.33,10.33,10.33,10.33,120.0,BYND
+2023-09-20 11:59:00,10.335,10.338,10.33,10.33,807.0,BYND
+2023-09-20 11:58:00,10.34,10.34,10.335,10.335,1469.0,BYND
+2023-09-20 11:57:00,10.345,10.35,10.34,10.35,564.0,BYND
+2023-09-20 11:56:00,10.345,10.345,10.345,10.345,158.0,BYND
+2023-09-20 11:54:00,10.35,10.35,10.345,10.345,887.0,BYND
+2023-09-20 11:53:00,10.351,10.359,10.351,10.358,1879.0,BYND
+2023-09-20 11:52:00,10.369,10.369,10.355,10.355,3296.0,BYND
+2023-09-20 11:51:00,10.365,10.365,10.365,10.365,196.0,BYND
+2023-09-20 11:50:00,10.34,10.37,10.34,10.37,4540.0,BYND
+2023-09-20 11:49:00,10.325,10.33,10.325,10.33,1135.0,BYND
+2023-09-20 11:48:00,10.32,10.321,10.32,10.321,1348.0,BYND
+2023-09-20 11:47:00,10.335,10.335,10.325,10.325,854.0,BYND
+2023-09-20 11:45:00,10.32,10.34,10.32,10.34,1564.0,BYND
+2023-09-20 11:44:00,10.315,10.315,10.31,10.313,5962.0,BYND
+2023-09-20 11:43:00,10.31,10.32,10.31,10.32,1648.0,BYND
+2023-09-20 11:42:00,10.31,10.31,10.305,10.305,3854.0,BYND
+2023-09-20 11:40:00,10.3,10.31,10.3,10.31,1063.0,BYND
+2023-09-20 11:39:00,10.3,10.31,10.3,10.307,1167.0,BYND
+2023-09-20 11:38:00,10.331,10.331,10.3,10.3,2643.0,BYND
+2023-09-20 11:37:00,10.32,10.33,10.32,10.33,2783.0,BYND
+2023-09-20 11:36:00,10.32,10.32,10.32,10.32,2711.0,BYND
+2023-09-20 11:35:00,10.32,10.328,10.32,10.325,594.0,BYND
+2023-09-20 11:34:00,10.34,10.34,10.33,10.33,2220.0,BYND
+2023-09-20 11:33:00,10.3,10.335,10.3,10.335,5934.0,BYND
+2023-09-20 11:32:00,10.32,10.32,10.29,10.29,2903.0,BYND
+2023-09-20 11:30:00,10.315,10.32,10.315,10.32,1274.0,BYND
+2023-09-20 11:29:00,10.29,10.317,10.275,10.31,10368.0,BYND
+2023-09-20 11:28:00,10.29,10.295,10.29,10.295,467.0,BYND
+2023-09-20 11:27:00,10.31,10.31,10.3,10.3,3056.0,BYND
+2023-09-20 11:26:00,10.305,10.305,10.305,10.305,1114.0,BYND
+2023-09-20 11:25:00,10.305,10.305,10.3,10.305,3673.0,BYND
+2023-09-20 11:24:00,10.31,10.31,10.3,10.31,2481.0,BYND
+2023-09-20 11:23:00,10.308,10.308,10.308,10.308,206.0,BYND
+2023-09-20 11:22:00,10.31,10.32,10.31,10.31,1255.0,BYND
+2023-09-20 11:21:00,10.3,10.32,10.3,10.31,5533.0,BYND
+2023-09-20 11:20:00,10.337,10.34,10.32,10.32,2839.0,BYND
+2023-09-20 11:19:00,10.359,10.359,10.33,10.33,4757.0,BYND
+2023-09-20 11:18:00,10.34,10.355,10.34,10.355,440.0,BYND
+2023-09-20 11:17:00,10.34,10.34,10.34,10.34,128.0,BYND
+2023-09-20 11:15:00,10.35,10.375,10.35,10.35,4257.0,BYND
+2023-09-20 11:14:00,10.365,10.365,10.36,10.36,4268.0,BYND
+2023-09-20 11:13:00,10.37,10.37,10.37,10.37,114.0,BYND
+2023-09-20 11:12:00,10.355,10.36,10.355,10.36,974.0,BYND
+2023-09-20 11:11:00,10.33,10.36,10.33,10.36,3931.0,BYND
+2023-09-20 11:10:00,10.35,10.35,10.335,10.335,5291.0,BYND
+2023-09-20 11:09:00,10.36,10.36,10.35,10.35,3354.0,BYND
+2023-09-20 11:08:00,10.4,10.4,10.35,10.36,4362.0,BYND
+2023-09-20 11:07:00,10.4,10.4,10.4,10.4,507.0,BYND
+2023-09-20 11:06:00,10.39,10.4,10.385,10.4,3223.0,BYND
+2023-09-20 11:05:00,10.4,10.41,10.392,10.4,3063.0,BYND
+2023-09-20 11:04:00,10.45,10.45,10.4,10.4,1760.0,BYND
+2023-09-20 11:03:00,10.455,10.46,10.455,10.46,2610.0,BYND
+2023-09-20 11:02:00,10.46,10.46,10.455,10.46,1513.0,BYND
+2023-09-20 11:01:00,10.475,10.475,10.47,10.47,512.0,BYND
+2023-09-20 11:00:00,10.469,10.47,10.469,10.47,4013.0,BYND
+2023-09-20 10:59:00,10.45,10.467,10.45,10.467,4514.0,BYND
+2023-09-20 10:58:00,10.45,10.45,10.44,10.45,2029.0,BYND
+2023-09-20 10:57:00,10.485,10.485,10.45,10.455,5439.0,BYND
+2023-09-20 10:56:00,10.475,10.48,10.47,10.48,2245.0,BYND
+2023-09-20 10:55:00,10.451,10.47,10.451,10.47,5393.0,BYND
+2023-09-20 10:54:00,10.47,10.485,10.455,10.455,11298.0,BYND
+2023-09-20 10:53:00,10.465,10.48,10.465,10.475,3510.0,BYND
+2023-09-20 10:52:00,10.43,10.45,10.43,10.45,1896.0,BYND
+2023-09-20 10:51:00,10.44,10.44,10.43,10.43,6232.0,BYND
+2023-09-20 10:50:00,10.43,10.45,10.43,10.44,4955.0,BYND
+2023-09-20 10:49:00,10.414,10.429,10.414,10.42,3217.0,BYND
+2023-09-20 10:48:00,10.4,10.41,10.4,10.41,1838.0,BYND
+2023-09-20 10:47:00,10.395,10.395,10.39,10.39,1122.0,BYND
+2023-09-20 10:46:00,10.4,10.4,10.39,10.39,1127.0,BYND
+2023-09-20 10:45:00,10.39,10.405,10.39,10.405,2280.0,BYND
+2023-09-20 10:44:00,10.38,10.39,10.38,10.382,3626.0,BYND
+2023-09-20 10:43:00,10.38,10.38,10.38,10.38,733.0,BYND
+2023-09-20 10:41:00,10.38,10.38,10.38,10.38,568.0,BYND
+2023-09-20 10:40:00,10.41,10.41,10.405,10.405,497.0,BYND
+2023-09-20 10:39:00,10.42,10.42,10.42,10.42,687.0,BYND
+2023-09-20 10:38:00,10.4,10.4,10.4,10.4,539.0,BYND
+2023-09-20 10:37:00,10.41,10.415,10.37,10.38,4584.0,BYND
+2023-09-20 10:36:00,10.41,10.41,10.41,10.41,251.0,BYND
+2023-09-20 10:35:00,10.395,10.405,10.39,10.405,2308.0,BYND
+2023-09-20 10:34:00,10.37,10.39,10.37,10.39,4697.0,BYND
+2023-09-20 10:33:00,10.365,10.365,10.365,10.365,345.0,BYND
+2023-09-20 10:32:00,10.389,10.39,10.38,10.38,3454.0,BYND
+2023-09-20 10:31:00,10.39,10.4,10.385,10.385,1906.0,BYND
+2023-09-20 10:30:00,10.4,10.4,10.38,10.38,1306.0,BYND
+2023-09-20 10:29:00,10.395,10.395,10.395,10.395,336.0,BYND
+2023-09-20 10:27:00,10.37,10.4,10.37,10.39,2356.0,BYND
+2023-09-20 10:26:00,10.385,10.391,10.37,10.37,4065.0,BYND
+2023-09-20 10:25:00,10.36,10.38,10.36,10.38,2448.0,BYND
+2023-09-20 10:24:00,10.367,10.375,10.367,10.37,2334.0,BYND
+2023-09-20 10:23:00,10.34,10.365,10.34,10.365,2849.0,BYND
+2023-09-20 10:22:00,10.34,10.349,10.34,10.34,2612.0,BYND
+2023-09-20 10:21:00,10.345,10.345,10.32,10.33,3514.0,BYND
+2023-09-20 10:19:00,10.325,10.33,10.32,10.32,1345.0,BYND
+2023-09-20 10:18:00,10.31,10.31,10.3,10.31,3027.0,BYND
+2023-09-20 10:17:00,10.295,10.3,10.295,10.3,514.0,BYND
+2023-09-20 10:16:00,10.3,10.3,10.299,10.3,2040.0,BYND
+2023-09-20 10:15:00,10.31,10.31,10.31,10.31,342.0,BYND
+2023-09-20 10:14:00,10.29,10.3,10.29,10.3,613.0,BYND
+2023-09-20 10:13:00,10.29,10.295,10.29,10.29,1682.0,BYND
+2023-09-20 10:12:00,10.27,10.29,10.27,10.28,5021.0,BYND
+2023-09-20 10:11:00,10.29,10.295,10.27,10.27,2131.0,BYND
+2023-09-20 10:10:00,10.34,10.34,10.32,10.32,1081.0,BYND
+2023-09-20 10:09:00,10.35,10.35,10.35,10.35,200.0,BYND
+2023-09-20 10:06:00,10.37,10.39,10.35,10.35,2455.0,BYND
+2023-09-20 10:05:00,10.33,10.38,10.33,10.38,8599.0,BYND
+2023-09-20 10:04:00,10.33,10.35,10.33,10.35,1393.0,BYND
+2023-09-20 10:03:00,10.295,10.32,10.275,10.32,14415.0,BYND
+2023-09-20 10:02:00,10.32,10.32,10.29,10.29,1402.0,BYND
+2023-09-20 10:01:00,10.33,10.34,10.32,10.32,1763.0,BYND
+2023-09-20 10:00:00,10.35,10.35,10.29,10.3,10289.0,BYND
+2023-09-20 09:59:00,10.35,10.36,10.35,10.355,2260.0,BYND
+2023-09-20 09:58:00,10.44,10.45,10.33,10.36,13538.0,BYND
+2023-09-20 09:57:00,10.402,10.445,10.39,10.445,7644.0,BYND
+2023-09-20 09:56:00,10.34,10.4,10.34,10.395,3234.0,BYND
+2023-09-20 09:55:00,10.255,10.34,10.255,10.34,30911.0,BYND
+2023-09-20 09:54:00,10.27,10.27,10.251,10.251,2475.0,BYND
+2023-09-20 09:53:00,10.3,10.3,10.28,10.28,2023.0,BYND
+2023-09-20 09:52:00,10.285,10.3,10.285,10.3,735.0,BYND
+2023-09-20 09:51:00,10.31,10.31,10.28,10.29,2300.0,BYND
+2023-09-20 09:50:00,10.335,10.335,10.32,10.32,3007.0,BYND
+2023-09-20 09:49:00,10.335,10.335,10.3,10.3,22740.0,BYND
+2023-09-20 09:48:00,10.35,10.35,10.335,10.34,4156.0,BYND
+2023-09-20 09:46:00,10.415,10.415,10.353,10.353,7214.0,BYND
+2023-09-20 09:45:00,10.39,10.42,10.39,10.42,1228.0,BYND
+2023-09-20 09:44:00,10.38,10.382,10.38,10.38,1841.0,BYND
+2023-09-20 09:43:00,10.381,10.381,10.379,10.38,1646.0,BYND
+2023-09-20 09:42:00,10.38,10.381,10.363,10.378,2634.0,BYND
+2023-09-20 09:41:00,10.401,10.401,10.37,10.37,1463.0,BYND
+2023-09-20 09:40:00,10.365,10.4,10.365,10.4,1985.0,BYND
+2023-09-20 09:39:00,10.39,10.39,10.39,10.39,1122.0,BYND
+2023-09-20 09:38:00,10.36,10.365,10.35,10.365,691.0,BYND
+2023-09-20 09:37:00,10.37,10.39,10.36,10.37,2844.0,BYND
+2023-09-20 09:36:00,10.35,10.38,10.35,10.36,1418.0,BYND
+2023-09-20 09:35:00,10.37,10.39,10.32,10.32,2102.0,BYND
+2023-09-20 09:34:00,10.32,10.347,10.32,10.347,4247.0,BYND
+2023-09-20 09:33:00,10.331,10.331,10.31,10.31,5693.0,BYND
+2023-09-20 09:32:00,10.29,10.33,10.29,10.33,1208.0,BYND
+2023-09-20 09:31:00,10.24,10.265,10.24,10.265,1116.0,BYND
+2023-09-20 09:30:00,10.34,10.34,10.24,10.24,21101.0,BYND
+2023-09-20 09:27:00,10.36,10.36,10.34,10.34,2.0,BYND
+2023-09-20 09:23:00,10.38,10.38,10.38,10.38,1.0,BYND
+2023-09-20 09:18:00,10.35,10.35,10.35,10.35,3.0,BYND
+2023-09-20 09:17:00,10.39,10.39,10.39,10.39,1.0,BYND
+2023-09-20 09:12:00,10.39,10.39,10.39,10.39,28.0,BYND
+2023-09-20 09:09:00,10.38,10.39,10.38,10.39,1125.0,BYND
+2023-09-20 09:07:00,10.39,10.39,10.39,10.39,1.0,BYND
+2023-09-20 09:03:00,10.32,10.32,10.31,10.31,49.0,BYND
+2023-09-20 09:01:00,10.32,10.32,10.32,10.32,2.0,BYND
+2023-09-20 08:58:00,10.31,10.31,10.31,10.31,30.0,BYND
+2023-09-20 08:56:00,10.32,10.32,10.32,10.32,1.0,BYND
+2023-09-20 08:55:00,10.32,10.32,10.32,10.32,4.0,BYND
+2023-09-20 08:53:00,10.389,10.389,10.389,10.389,1.0,BYND
+2023-09-20 08:50:00,10.32,10.32,10.32,10.32,4.0,BYND
+2023-09-20 08:49:00,10.32,10.32,10.32,10.32,2.0,BYND
+2023-09-20 08:47:00,10.38,10.38,10.38,10.38,2.0,BYND
+2023-09-20 08:46:00,10.32,10.32,10.32,10.32,4.0,BYND
+2023-09-20 08:45:00,10.32,10.39,10.32,10.39,82.0,BYND
+2023-09-20 08:44:00,10.32,10.32,10.32,10.32,4.0,BYND
+2023-09-20 08:43:00,10.32,10.32,10.32,10.32,4.0,BYND
+2023-09-20 08:37:00,10.32,10.32,10.32,10.32,1.0,BYND
+2023-09-20 08:35:00,10.39,10.39,10.39,10.39,10.0,BYND
+2023-09-20 08:26:00,10.44,10.44,10.44,10.44,200.0,BYND
+2023-09-20 08:22:00,10.39,10.4,10.39,10.4,10.0,BYND
+2023-09-20 08:05:00,10.4,10.4,10.4,10.4,26.0,BYND
+2023-09-20 08:00:00,10.4,10.4,10.4,10.4,30.0,BYND
+2023-09-20 07:36:00,10.34,10.34,10.33,10.34,1252.0,BYND
+2023-09-20 07:31:00,10.34,10.34,10.34,10.34,1.0,BYND
+2023-09-20 07:30:00,10.39,10.39,10.39,10.39,1.0,BYND
+2023-09-20 07:21:00,10.44,10.44,10.44,10.44,1.0,BYND
+2023-09-20 07:19:00,10.4,10.4,10.4,10.4,4.0,BYND
+2023-09-20 07:07:00,10.4,10.4,10.4,10.4,75.0,BYND
+2023-09-20 07:04:00,10.4,10.4,10.4,10.4,1000.0,BYND
+2023-09-20 07:00:00,10.4,10.4,10.4,10.4,4.0,BYND
+2023-09-20 05:39:00,10.4,10.4,10.4,10.4,3.0,BYND
+2023-09-20 05:05:00,10.4,10.4,10.4,10.4,250.0,BYND
+2023-09-20 05:01:00,10.42,10.42,10.42,10.42,150.0,BYND
+2023-09-20 04:45:00,10.4,10.4,10.4,10.4,203.0,BYND
+2023-09-20 04:30:00,10.49,10.49,10.49,10.49,14.0,BYND
+2023-09-20 04:24:00,10.4,10.4,10.4,10.4,49.0,BYND
+2023-09-20 04:19:00,10.54,10.54,10.54,10.54,1.0,BYND
+2023-09-20 04:14:00,10.54,10.54,10.54,10.54,1.0,BYND
+2023-09-20 04:11:00,10.54,10.54,10.54,10.54,1.0,BYND
+2023-09-20 04:04:00,10.4,10.54,10.4,10.54,211.0,BYND
+2023-09-20 04:00:00,10.69,10.69,10.69,10.69,10.0,BYND
+2023-09-19 19:59:00,10.34,10.34,10.34,10.34,10.0,BYND
+2023-09-19 19:57:00,10.335,10.34,10.335,10.34,45.0,BYND
+2023-09-19 19:55:00,10.34,10.34,10.34,10.34,663.0,BYND
+2023-09-19 19:53:00,10.34,10.34,10.34,10.34,2.0,BYND
+2023-09-19 19:50:00,10.335,10.335,10.335,10.335,5.0,BYND
+2023-09-19 19:45:00,10.335,10.335,10.33,10.33,37.0,BYND
+2023-09-19 19:37:00,10.335,10.335,10.335,10.335,6.0,BYND
+2023-09-19 19:31:00,10.335,10.335,10.335,10.335,4.0,BYND
+2023-09-19 19:19:00,10.33,10.33,10.33,10.33,1.0,BYND
+2023-09-19 19:07:00,10.33,10.33,10.33,10.33,4.0,BYND
+2023-09-19 19:06:00,10.33,10.33,10.33,10.33,1.0,BYND
+2023-09-19 18:48:00,10.34,10.34,10.34,10.34,5.0,BYND
+2023-09-19 18:29:00,10.335,10.335,10.335,10.335,6.0,BYND
+2023-09-19 18:22:00,10.335,10.335,10.335,10.335,33.0,BYND
+2023-09-19 18:13:00,10.34,10.34,10.34,10.34,5.0,BYND
+2023-09-19 18:07:00,10.33,10.33,10.33,10.33,151.0,BYND
+2023-09-19 18:06:00,10.34,10.34,10.34,10.34,2.0,BYND
+2023-09-19 17:49:00,10.34,10.34,10.34,10.34,1.0,BYND
+2023-09-19 17:31:00,10.34,10.34,10.34,10.34,4.0,BYND
+2023-09-19 17:30:00,10.34,10.34,10.34,10.34,1.0,BYND
+2023-09-19 17:29:00,10.34,10.34,10.34,10.34,136.0,BYND
+2023-09-19 17:25:00,10.33,10.33,10.33,10.33,50.0,BYND
+2023-09-19 17:21:00,10.34,10.34,10.34,10.34,250.0,BYND
+2023-09-19 17:18:00,10.33,10.33,10.33,10.33,400.0,BYND
+2023-09-19 17:14:00,10.34,10.34,10.34,10.34,1.0,BYND
+2023-09-19 17:12:00,10.33,10.33,10.33,10.33,2077.0,BYND
+2023-09-19 17:05:00,10.33,10.34,10.33,10.34,71.0,BYND
+2023-09-19 17:04:00,10.33,10.33,10.33,10.33,2.0,BYND
+2023-09-19 17:03:00,10.35,10.35,10.35,10.35,2.0,BYND
+2023-09-19 17:00:00,10.35,10.35,10.35,10.35,9.0,BYND
+2023-09-19 16:56:00,10.35,10.35,10.35,10.35,11.0,BYND
+2023-09-19 16:53:00,10.24,10.24,10.24,10.24,7.0,BYND
+2023-09-19 16:47:00,10.35,10.35,10.35,10.35,5.0,BYND
+2023-09-19 16:44:00,10.33,10.33,10.33,10.33,5.0,BYND
+2023-09-19 16:42:00,10.33,10.33,10.33,10.33,200.0,BYND
+2023-09-19 16:39:00,10.33,10.348,10.33,10.348,402.0,BYND
+2023-09-19 16:38:00,10.33,10.33,10.33,10.33,15.0,BYND
+2023-09-19 16:36:00,10.32,10.33,10.32,10.33,479.0,BYND
+2023-09-19 16:34:00,10.25,10.32,10.25,10.32,788.0,BYND
+2023-09-19 16:26:00,10.26,10.27,10.26,10.27,2000.0,BYND
+2023-09-19 16:22:00,10.24,10.25,10.24,10.25,377.0,BYND
+2023-09-19 16:20:00,10.26,10.26,10.26,10.26,20.0,BYND
+2023-09-19 16:13:00,10.27,10.27,10.27,10.27,9.0,BYND
+2023-09-19 16:12:00,10.22,10.22,10.22,10.22,1.0,BYND
+2023-09-19 16:05:00,10.35,10.35,10.35,10.35,100.0,BYND
+2023-09-19 16:03:00,10.37,10.37,10.37,10.37,10.0,BYND
+2023-09-19 16:02:00,10.2,10.2,10.2,10.2,100.0,BYND
+2023-09-19 16:01:00,10.24,10.24,10.24,10.24,20022.0,BYND
+2023-09-19 16:00:00,10.255,10.26,10.24,10.24,366067.0,BYND
+2023-09-19 15:59:00,10.29,10.3,10.25,10.25,75730.0,BYND
+2023-09-19 15:58:00,10.265,10.285,10.26,10.285,35354.0,BYND
+2023-09-19 15:57:00,10.26,10.27,10.25,10.265,32524.0,BYND
+2023-09-19 15:56:00,10.255,10.26,10.25,10.25,9594.0,BYND
+2023-09-19 15:55:00,10.23,10.26,10.23,10.255,17415.0,BYND
+2023-09-19 15:54:00,10.23,10.24,10.22,10.23,16417.0,BYND
+2023-09-19 15:53:00,10.23,10.24,10.23,10.235,5556.0,BYND
+2023-09-19 15:52:00,10.26,10.26,10.235,10.235,7899.0,BYND
+2023-09-19 15:51:00,10.26,10.26,10.25,10.255,5962.0,BYND
+2023-09-19 15:50:00,10.27,10.27,10.245,10.255,14430.0,BYND
+2023-09-19 15:49:00,10.27,10.27,10.26,10.265,11428.0,BYND
+2023-09-19 15:48:00,10.275,10.275,10.27,10.27,1104.0,BYND
+2023-09-19 15:47:00,10.28,10.28,10.27,10.275,3680.0,BYND
+2023-09-19 15:46:00,10.28,10.285,10.275,10.28,8321.0,BYND
+2023-09-19 15:45:00,10.289,10.289,10.27,10.275,3275.0,BYND
+2023-09-19 15:44:00,10.29,10.29,10.28,10.28,4588.0,BYND
+2023-09-19 15:43:00,10.28,10.285,10.28,10.285,2884.0,BYND
+2023-09-19 15:42:00,10.28,10.29,10.27,10.27,7315.0,BYND
+2023-09-19 15:41:00,10.29,10.29,10.28,10.29,9264.0,BYND
+2023-09-19 15:40:00,10.305,10.309,10.29,10.29,6753.0,BYND
+2023-09-19 15:39:00,10.32,10.32,10.3,10.3,4592.0,BYND
+2023-09-19 15:38:00,10.32,10.32,10.32,10.32,864.0,BYND
+2023-09-19 15:37:00,10.34,10.34,10.32,10.325,4155.0,BYND
+2023-09-19 15:36:00,10.371,10.375,10.34,10.34,5880.0,BYND
+2023-09-19 15:35:00,10.37,10.375,10.37,10.375,938.0,BYND
+2023-09-19 15:34:00,10.372,10.375,10.37,10.37,3031.0,BYND
+2023-09-19 15:33:00,10.37,10.375,10.37,10.375,657.0,BYND
+2023-09-19 15:32:00,10.37,10.379,10.37,10.379,2071.0,BYND
+2023-09-19 15:31:00,10.4,10.4,10.375,10.375,2359.0,BYND
+2023-09-19 15:30:00,10.41,10.41,10.4,10.4,2417.0,BYND
+2023-09-19 15:29:00,10.4,10.41,10.395,10.4,2487.0,BYND
+2023-09-19 15:28:00,10.4,10.4,10.4,10.4,662.0,BYND
+2023-09-19 15:27:00,10.385,10.4,10.385,10.39,4840.0,BYND
+2023-09-19 15:26:00,10.385,10.39,10.385,10.39,797.0,BYND
+2023-09-19 15:25:00,10.381,10.385,10.381,10.385,2437.0,BYND
+2023-09-19 15:24:00,10.38,10.39,10.38,10.38,846.0,BYND
+2023-09-19 15:23:00,10.385,10.39,10.38,10.38,1120.0,BYND
+2023-09-19 15:22:00,10.38,10.38,10.38,10.38,2722.0,BYND
+2023-09-19 15:21:00,10.37,10.378,10.36,10.378,1801.0,BYND
+2023-09-19 15:20:00,10.36,10.36,10.36,10.36,775.0,BYND
+2023-09-19 15:19:00,10.365,10.37,10.36,10.37,779.0,BYND
+2023-09-19 15:18:00,10.365,10.37,10.365,10.37,1081.0,BYND
+2023-09-19 15:17:00,10.36,10.36,10.36,10.36,1472.0,BYND
+2023-09-19 15:16:00,10.37,10.375,10.365,10.37,2113.0,BYND
+2023-09-19 15:15:00,10.38,10.38,10.375,10.375,3108.0,BYND
+2023-09-19 15:14:00,10.39,10.39,10.38,10.38,495.0,BYND
+2023-09-19 15:13:00,10.385,10.388,10.38,10.381,1427.0,BYND
+2023-09-19 15:12:00,10.39,10.39,10.39,10.39,568.0,BYND
+2023-09-19 15:11:00,10.41,10.41,10.385,10.39,3097.0,BYND
+2023-09-19 15:10:00,10.415,10.415,10.41,10.41,678.0,BYND
+2023-09-19 15:09:00,10.41,10.415,10.405,10.41,2674.0,BYND
+2023-09-19 15:08:00,10.42,10.42,10.41,10.41,3100.0,BYND
+2023-09-19 15:07:00,10.436,10.436,10.425,10.425,2750.0,BYND
+2023-09-19 15:06:00,10.435,10.438,10.43,10.43,850.0,BYND
+2023-09-19 15:05:00,10.44,10.45,10.435,10.44,13093.0,BYND
+2023-09-19 15:04:00,10.435,10.44,10.435,10.435,1057.0,BYND
+2023-09-19 15:03:00,10.43,10.435,10.422,10.43,3003.0,BYND
+2023-09-19 15:02:00,10.425,10.426,10.425,10.426,585.0,BYND
+2023-09-19 15:01:00,10.411,10.42,10.411,10.42,3287.0,BYND
+2023-09-19 15:00:00,10.41,10.41,10.4,10.41,3872.0,BYND
+2023-09-19 14:59:00,10.422,10.422,10.42,10.42,1210.0,BYND
+2023-09-19 14:58:00,10.43,10.43,10.42,10.425,1916.0,BYND
+2023-09-19 14:57:00,10.43,10.435,10.43,10.43,730.0,BYND
+2023-09-19 14:56:00,10.43,10.44,10.43,10.43,675.0,BYND
+2023-09-19 14:55:00,10.435,10.44,10.435,10.437,1828.0,BYND
+2023-09-19 14:54:00,10.431,10.44,10.43,10.43,1417.0,BYND
+2023-09-19 14:53:00,10.43,10.439,10.43,10.437,2715.0,BYND
+2023-09-19 14:52:00,10.43,10.439,10.43,10.435,1905.0,BYND
+2023-09-19 14:51:00,10.43,10.43,10.42,10.43,1903.0,BYND
+2023-09-19 14:50:00,10.432,10.432,10.43,10.43,683.0,BYND
+2023-09-19 14:49:00,10.441,10.45,10.44,10.44,5475.0,BYND
+2023-09-19 14:48:00,10.455,10.455,10.44,10.44,2898.0,BYND
+2023-09-19 14:47:00,10.46,10.46,10.455,10.46,1685.0,BYND
+2023-09-19 14:46:00,10.451,10.455,10.451,10.455,1466.0,BYND
+2023-09-19 14:45:00,10.47,10.47,10.45,10.45,2812.0,BYND
+2023-09-19 14:44:00,10.46,10.47,10.455,10.47,2396.0,BYND
+2023-09-19 14:43:00,10.46,10.46,10.46,10.46,1172.0,BYND
+2023-09-19 14:42:00,10.45,10.46,10.44,10.46,5998.0,BYND
+2023-09-19 14:41:00,10.445,10.45,10.445,10.45,730.0,BYND
+2023-09-19 14:40:00,10.43,10.44,10.43,10.44,1108.0,BYND
+2023-09-19 14:39:00,10.421,10.421,10.42,10.42,1090.0,BYND
+2023-09-19 14:38:00,10.44,10.44,10.425,10.425,4085.0,BYND
+2023-09-19 14:37:00,10.439,10.44,10.432,10.44,2130.0,BYND
+2023-09-19 14:36:00,10.418,10.44,10.418,10.44,2472.0,BYND
+2023-09-19 14:35:00,10.41,10.42,10.405,10.412,7719.0,BYND
+2023-09-19 14:34:00,10.405,10.41,10.405,10.41,317.0,BYND
+2023-09-19 14:33:00,10.4,10.4,10.4,10.4,1789.0,BYND
+2023-09-19 14:32:00,10.355,10.4,10.355,10.395,18434.0,BYND
+2023-09-19 14:31:00,10.35,10.35,10.35,10.35,366.0,BYND
+2023-09-19 14:30:00,10.352,10.352,10.35,10.35,737.0,BYND
+2023-09-19 14:29:00,10.36,10.36,10.36,10.36,460.0,BYND
+2023-09-19 14:28:00,10.35,10.37,10.35,10.37,2498.0,BYND
+2023-09-19 14:27:00,10.36,10.36,10.36,10.36,767.0,BYND
+2023-09-19 14:26:00,10.36,10.36,10.36,10.36,2053.0,BYND
+2023-09-19 14:25:00,10.36,10.36,10.36,10.36,278.0,BYND
+2023-09-19 14:24:00,10.345,10.37,10.345,10.361,3823.0,BYND
+2023-09-19 14:23:00,10.381,10.381,10.34,10.345,7994.0,BYND
+2023-09-19 14:22:00,10.39,10.39,10.386,10.386,819.0,BYND
+2023-09-19 14:21:00,10.383,10.383,10.383,10.383,801.0,BYND
+2023-09-19 14:20:00,10.37,10.386,10.37,10.386,2246.0,BYND
+2023-09-19 14:19:00,10.38,10.38,10.379,10.379,1003.0,BYND
+2023-09-19 14:18:00,10.389,10.389,10.38,10.38,811.0,BYND
+2023-09-19 14:17:00,10.38,10.4,10.38,10.385,2527.0,BYND
+2023-09-19 14:16:00,10.369,10.37,10.369,10.37,1832.0,BYND
+2023-09-19 14:15:00,10.36,10.364,10.35,10.36,2348.0,BYND
+2023-09-19 14:14:00,10.365,10.365,10.36,10.36,367.0,BYND
+2023-09-19 14:13:00,10.39,10.39,10.36,10.36,5248.0,BYND
+2023-09-19 14:12:00,10.389,10.39,10.385,10.39,5365.0,BYND
+2023-09-19 14:11:00,10.385,10.39,10.381,10.39,1470.0,BYND
+2023-09-19 14:10:00,10.375,10.39,10.375,10.39,2160.0,BYND
+2023-09-19 14:09:00,10.365,10.38,10.355,10.38,6252.0,BYND
+2023-09-19 14:08:00,10.35,10.35,10.34,10.35,4396.0,BYND
+2023-09-19 14:07:00,10.345,10.35,10.345,10.345,472.0,BYND
+2023-09-19 14:06:00,10.33,10.345,10.32,10.34,4511.0,BYND
+2023-09-19 14:05:00,10.315,10.325,10.31,10.325,1814.0,BYND
+2023-09-19 14:03:00,10.315,10.315,10.315,10.315,176.0,BYND
+2023-09-19 14:02:00,10.295,10.315,10.295,10.315,6010.0,BYND
+2023-09-19 14:01:00,10.295,10.295,10.29,10.29,1275.0,BYND
+2023-09-19 14:00:00,10.3,10.3,10.3,10.3,689.0,BYND
+2023-09-19 13:59:00,10.31,10.31,10.3,10.3,1485.0,BYND
+2023-09-19 13:58:00,10.31,10.31,10.31,10.31,219.0,BYND
+2023-09-19 13:57:00,10.31,10.31,10.31,10.31,350.0,BYND
+2023-09-19 13:56:00,10.31,10.31,10.31,10.31,440.0,BYND
+2023-09-19 13:54:00,10.33,10.33,10.31,10.31,83486.0,BYND
+2023-09-19 13:53:00,10.33,10.33,10.33,10.33,1432.0,BYND
+2023-09-19 13:52:00,10.32,10.325,10.32,10.325,405.0,BYND
+2023-09-19 13:51:00,10.321,10.321,10.32,10.32,710.0,BYND
+2023-09-19 13:50:00,10.325,10.325,10.32,10.32,421.0,BYND
+2023-09-19 13:49:00,10.325,10.325,10.32,10.32,3242.0,BYND
+2023-09-19 13:48:00,10.32,10.325,10.32,10.325,1002.0,BYND
+2023-09-19 13:47:00,10.31,10.32,10.31,10.32,2651.0,BYND
+2023-09-19 13:46:00,10.34,10.34,10.31,10.31,5739.0,BYND
+2023-09-19 13:45:00,10.33,10.34,10.327,10.339,1393.0,BYND
+2023-09-19 13:44:00,10.32,10.33,10.32,10.325,1104.0,BYND
+2023-09-19 13:43:00,10.33,10.33,10.32,10.325,659.0,BYND
+2023-09-19 13:42:00,10.32,10.33,10.32,10.33,487.0,BYND
+2023-09-19 13:41:00,10.321,10.321,10.321,10.321,230.0,BYND
+2023-09-19 13:40:00,10.325,10.325,10.325,10.325,227.0,BYND
+2023-09-19 13:39:00,10.32,10.32,10.32,10.32,1166.0,BYND
+2023-09-19 13:38:00,10.31,10.31,10.31,10.31,167.0,BYND
+2023-09-19 13:37:00,10.315,10.315,10.31,10.31,371.0,BYND
+2023-09-19 13:36:00,10.31,10.31,10.31,10.31,180.0,BYND
+2023-09-19 13:35:00,10.35,10.35,10.32,10.32,3952.0,BYND
+2023-09-19 13:34:00,10.335,10.34,10.335,10.34,1595.0,BYND
+2023-09-19 13:33:00,10.335,10.34,10.33,10.335,4262.0,BYND
+2023-09-19 13:32:00,10.31,10.34,10.31,10.34,12749.0,BYND
+2023-09-19 13:31:00,10.285,10.31,10.285,10.31,2718.0,BYND
+2023-09-19 13:30:00,10.27,10.28,10.27,10.28,1633.0,BYND
+2023-09-19 13:29:00,10.27,10.275,10.27,10.275,537.0,BYND
+2023-09-19 13:28:00,10.27,10.28,10.27,10.28,409.0,BYND
+2023-09-19 13:27:00,10.272,10.272,10.272,10.272,265.0,BYND
+2023-09-19 13:26:00,10.28,10.28,10.28,10.28,864.0,BYND
+2023-09-19 13:24:00,10.29,10.29,10.28,10.28,2536.0,BYND
+2023-09-19 13:23:00,10.285,10.285,10.285,10.285,409.0,BYND
+2023-09-19 13:22:00,10.28,10.29,10.28,10.29,1236.0,BYND
+2023-09-19 13:21:00,10.288,10.288,10.28,10.28,681.0,BYND
+2023-09-19 13:20:00,10.295,10.3,10.28,10.28,6394.0,BYND
+2023-09-19 13:19:00,10.29,10.29,10.29,10.29,1972.0,BYND
+2023-09-19 13:18:00,10.28,10.285,10.28,10.285,736.0,BYND
+2023-09-19 13:16:00,10.28,10.28,10.28,10.28,675.0,BYND
+2023-09-19 13:15:00,10.28,10.28,10.28,10.28,388.0,BYND
+2023-09-19 13:14:00,10.28,10.28,10.28,10.28,356.0,BYND
+2023-09-19 13:13:00,10.285,10.285,10.285,10.285,227.0,BYND
+2023-09-19 13:12:00,10.286,10.286,10.28,10.28,1579.0,BYND
+2023-09-19 13:11:00,10.282,10.285,10.28,10.285,644.0,BYND
+2023-09-19 13:10:00,10.295,10.299,10.28,10.29,2021.0,BYND
+2023-09-19 13:09:00,10.29,10.3,10.29,10.3,2907.0,BYND
+2023-09-19 13:08:00,10.28,10.287,10.275,10.28,3436.0,BYND
+2023-09-19 13:07:00,10.29,10.29,10.285,10.285,204.0,BYND
+2023-09-19 13:06:00,10.27,10.27,10.27,10.27,632.0,BYND
+2023-09-19 13:05:00,10.265,10.265,10.26,10.26,1170.0,BYND
+2023-09-19 13:04:00,10.265,10.265,10.265,10.265,322.0,BYND
+2023-09-19 13:03:00,10.26,10.265,10.26,10.265,272.0,BYND
+2023-09-19 13:02:00,10.265,10.265,10.26,10.26,222.0,BYND
+2023-09-19 13:01:00,10.26,10.26,10.26,10.26,226.0,BYND
+2023-09-19 13:00:00,10.28,10.28,10.26,10.26,2650.0,BYND
+2023-09-19 12:59:00,10.28,10.28,10.28,10.28,103.0,BYND
+2023-09-19 12:58:00,10.25,10.28,10.25,10.28,2839.0,BYND
+2023-09-19 12:57:00,10.255,10.26,10.255,10.259,510.0,BYND
+2023-09-19 12:56:00,10.252,10.255,10.251,10.251,1258.0,BYND
+2023-09-19 12:55:00,10.25,10.25,10.25,10.25,256.0,BYND
+2023-09-19 12:54:00,10.255,10.255,10.25,10.25,4207.0,BYND
+2023-09-19 12:53:00,10.245,10.25,10.24,10.25,1145.0,BYND
+2023-09-19 12:52:00,10.235,10.245,10.235,10.245,940.0,BYND
+2023-09-19 12:50:00,10.25,10.25,10.24,10.24,4660.0,BYND
+2023-09-19 12:49:00,10.246,10.26,10.246,10.25,4174.0,BYND
+2023-09-19 12:48:00,10.24,10.245,10.24,10.245,266.0,BYND
+2023-09-19 12:47:00,10.24,10.24,10.24,10.24,333.0,BYND
+2023-09-19 12:46:00,10.25,10.25,10.24,10.24,1429.0,BYND
+2023-09-19 12:45:00,10.24,10.245,10.24,10.245,791.0,BYND
+2023-09-19 12:44:00,10.239,10.239,10.235,10.235,804.0,BYND
+2023-09-19 12:43:00,10.24,10.24,10.24,10.24,1247.0,BYND
+2023-09-19 12:42:00,10.22,10.245,10.22,10.245,3905.0,BYND
+2023-09-19 12:41:00,10.21,10.22,10.205,10.22,2210.0,BYND
+2023-09-19 12:40:00,10.225,10.23,10.22,10.23,1525.0,BYND
+2023-09-19 12:39:00,10.22,10.23,10.22,10.23,1624.0,BYND
+2023-09-19 12:38:00,10.235,10.238,10.23,10.238,662.0,BYND
+2023-09-19 12:37:00,10.23,10.231,10.23,10.231,414.0,BYND
+2023-09-19 12:36:00,10.27,10.27,10.23,10.23,2942.0,BYND
+2023-09-19 12:35:00,10.27,10.27,10.27,10.27,130.0,BYND
+2023-09-19 12:34:00,10.27,10.275,10.27,10.27,496.0,BYND
+2023-09-19 12:32:00,10.275,10.28,10.275,10.28,1813.0,BYND
+2023-09-19 12:31:00,10.26,10.27,10.26,10.27,1064.0,BYND
+2023-09-19 12:30:00,10.28,10.28,10.26,10.264,1134.0,BYND
+2023-09-19 12:29:00,10.285,10.285,10.285,10.285,258.0,BYND
+2023-09-19 12:28:00,10.3,10.31,10.29,10.29,7349.0,BYND
+2023-09-19 12:27:00,10.295,10.3,10.295,10.3,315.0,BYND
+2023-09-19 12:26:00,10.295,10.295,10.295,10.295,198.0,BYND
+2023-09-19 12:25:00,10.29,10.295,10.29,10.295,371.0,BYND
+2023-09-19 12:24:00,10.29,10.29,10.29,10.29,253.0,BYND
+2023-09-19 12:23:00,10.27,10.28,10.265,10.28,4731.0,BYND
+2023-09-19 12:22:00,10.25,10.26,10.25,10.26,1094.0,BYND
+2023-09-19 12:21:00,10.25,10.25,10.25,10.25,347.0,BYND
+2023-09-19 12:20:00,10.265,10.265,10.26,10.265,5861.0,BYND
+2023-09-19 12:19:00,10.26,10.27,10.26,10.265,1160.0,BYND
+2023-09-19 12:18:00,10.26,10.265,10.26,10.265,895.0,BYND
+2023-09-19 12:17:00,10.235,10.265,10.235,10.265,6061.0,BYND
+2023-09-19 12:16:00,10.24,10.25,10.24,10.24,801.0,BYND
+2023-09-19 12:15:00,10.245,10.245,10.245,10.245,130.0,BYND
+2023-09-19 12:14:00,10.265,10.27,10.245,10.25,3033.0,BYND
+2023-09-19 12:13:00,10.26,10.265,10.26,10.265,258.0,BYND
+2023-09-19 12:12:00,10.26,10.26,10.26,10.26,217.0,BYND
+2023-09-19 12:11:00,10.26,10.26,10.26,10.26,244.0,BYND
+2023-09-19 12:10:00,10.26,10.265,10.26,10.265,566.0,BYND
+2023-09-19 12:09:00,10.255,10.265,10.255,10.265,1670.0,BYND
+2023-09-19 12:08:00,10.26,10.26,10.25,10.252,1205.0,BYND
+2023-09-19 12:07:00,10.255,10.26,10.25,10.26,876.0,BYND
+2023-09-19 12:06:00,10.27,10.27,10.26,10.26,431.0,BYND
+2023-09-19 12:05:00,10.27,10.271,10.27,10.27,1386.0,BYND
+2023-09-19 12:04:00,10.27,10.28,10.27,10.28,1350.0,BYND
+2023-09-19 12:03:00,10.26,10.269,10.255,10.26,2182.0,BYND
+2023-09-19 12:02:00,10.265,10.265,10.26,10.26,267.0,BYND
+2023-09-19 12:01:00,10.27,10.27,10.265,10.27,716.0,BYND
+2023-09-19 12:00:00,10.28,10.28,10.28,10.28,325.0,BYND
+2023-09-19 11:59:00,10.26,10.28,10.26,10.28,2352.0,BYND
+2023-09-19 11:57:00,10.25,10.265,10.25,10.265,955.0,BYND
+2023-09-19 11:55:00,10.269,10.27,10.25,10.25,6540.0,BYND
+2023-09-19 11:54:00,10.265,10.27,10.265,10.27,1612.0,BYND
+2023-09-19 11:53:00,10.28,10.28,10.26,10.26,1146.0,BYND
+2023-09-19 11:52:00,10.28,10.28,10.27,10.27,632.0,BYND
+2023-09-19 11:51:00,10.28,10.28,10.27,10.27,574.0,BYND
+2023-09-19 11:50:00,10.285,10.285,10.28,10.28,592.0,BYND
+2023-09-19 11:49:00,10.285,10.285,10.285,10.285,371.0,BYND
+2023-09-19 11:48:00,10.28,10.29,10.28,10.29,1383.0,BYND
+2023-09-19 11:47:00,10.27,10.28,10.27,10.27,1027.0,BYND
+2023-09-19 11:46:00,10.27,10.279,10.27,10.275,382.0,BYND
+2023-09-19 11:45:00,10.29,10.29,10.28,10.28,1608.0,BYND
+2023-09-19 11:44:00,10.3,10.3,10.292,10.292,2152.0,BYND
+2023-09-19 11:43:00,10.31,10.31,10.31,10.31,1388.0,BYND
+2023-09-19 11:42:00,10.285,10.305,10.282,10.3,4524.0,BYND
+2023-09-19 11:41:00,10.29,10.298,10.29,10.29,1385.0,BYND
+2023-09-19 11:39:00,10.3,10.3,10.289,10.289,1873.0,BYND
+2023-09-19 11:38:00,10.29,10.29,10.29,10.29,902.0,BYND
+2023-09-19 11:37:00,10.31,10.31,10.29,10.29,1790.0,BYND
+2023-09-19 11:36:00,10.31,10.32,10.31,10.32,337.0,BYND
+2023-09-19 11:35:00,10.31,10.32,10.31,10.315,1649.0,BYND
+2023-09-19 11:34:00,10.29,10.305,10.29,10.305,1213.0,BYND
+2023-09-19 11:33:00,10.29,10.3,10.27,10.3,5866.0,BYND
+2023-09-19 11:32:00,10.28,10.282,10.28,10.282,558.0,BYND
+2023-09-19 11:31:00,10.285,10.285,10.28,10.28,1908.0,BYND
+2023-09-19 11:30:00,10.3,10.3,10.28,10.28,2883.0,BYND
+2023-09-19 11:29:00,10.285,10.31,10.28,10.3,3508.0,BYND
+2023-09-19 11:28:00,10.29,10.29,10.28,10.28,1127.0,BYND
+2023-09-19 11:27:00,10.28,10.285,10.271,10.285,1264.0,BYND
+2023-09-19 11:26:00,10.28,10.28,10.272,10.28,368.0,BYND
+2023-09-19 11:25:00,10.26,10.26,10.26,10.26,384.0,BYND
+2023-09-19 11:24:00,10.25,10.26,10.25,10.25,1987.0,BYND
+2023-09-19 11:23:00,10.195,10.24,10.195,10.24,4268.0,BYND
+2023-09-19 11:22:00,10.232,10.232,10.2,10.2,1669.0,BYND
+2023-09-19 11:21:00,10.24,10.24,10.23,10.23,528.0,BYND
+2023-09-19 11:20:00,10.235,10.245,10.23,10.245,1815.0,BYND
+2023-09-19 11:19:00,10.245,10.25,10.235,10.235,1771.0,BYND
+2023-09-19 11:18:00,10.25,10.269,10.25,10.25,2040.0,BYND
+2023-09-19 11:17:00,10.24,10.24,10.24,10.24,308.0,BYND
+2023-09-19 11:16:00,10.255,10.26,10.25,10.25,876.0,BYND
+2023-09-19 11:15:00,10.27,10.27,10.25,10.25,1818.0,BYND
+2023-09-19 11:14:00,10.271,10.271,10.27,10.27,417.0,BYND
+2023-09-19 11:13:00,10.27,10.27,10.269,10.269,1255.0,BYND
+2023-09-19 11:12:00,10.281,10.281,10.27,10.27,2022.0,BYND
+2023-09-19 11:11:00,10.26,10.28,10.26,10.28,1563.0,BYND
+2023-09-19 11:10:00,10.26,10.268,10.26,10.26,461.0,BYND
+2023-09-19 11:09:00,10.29,10.29,10.27,10.27,2207.0,BYND
+2023-09-19 11:08:00,10.295,10.299,10.29,10.295,1059.0,BYND
+2023-09-19 11:07:00,10.305,10.305,10.295,10.295,1001.0,BYND
+2023-09-19 11:06:00,10.27,10.32,10.27,10.31,8904.0,BYND
+2023-09-19 11:05:00,10.24,10.26,10.23,10.26,5066.0,BYND
+2023-09-19 11:04:00,10.26,10.26,10.24,10.246,6300.0,BYND
+2023-09-19 11:03:00,10.26,10.27,10.26,10.27,1265.0,BYND
+2023-09-19 11:02:00,10.27,10.27,10.26,10.26,1008.0,BYND
+2023-09-19 11:01:00,10.27,10.28,10.27,10.28,900.0,BYND
+2023-09-19 11:00:00,10.25,10.26,10.25,10.26,4918.0,BYND
+2023-09-19 10:59:00,10.27,10.27,10.248,10.25,1504.0,BYND
+2023-09-19 10:58:00,10.23,10.25,10.23,10.25,3750.0,BYND
+2023-09-19 10:57:00,10.245,10.255,10.235,10.235,2432.0,BYND
+2023-09-19 10:56:00,10.24,10.25,10.24,10.245,776.0,BYND
+2023-09-19 10:55:00,10.25,10.259,10.25,10.259,6292.0,BYND
+2023-09-19 10:54:00,10.27,10.27,10.25,10.25,1922.0,BYND
+2023-09-19 10:53:00,10.23,10.26,10.23,10.26,2491.0,BYND
+2023-09-19 10:52:00,10.22,10.23,10.22,10.23,1274.0,BYND
+2023-09-19 10:51:00,10.24,10.24,10.22,10.22,1363.0,BYND
+2023-09-19 10:50:00,10.258,10.258,10.25,10.25,847.0,BYND
+2023-09-19 10:49:00,10.27,10.27,10.25,10.255,1834.0,BYND
+2023-09-19 10:48:00,10.24,10.26,10.24,10.26,5560.0,BYND
+2023-09-19 10:47:00,10.22,10.239,10.215,10.239,3778.0,BYND
+2023-09-19 10:46:00,10.25,10.25,10.24,10.24,722.0,BYND
+2023-09-19 10:45:00,10.24,10.26,10.24,10.26,2141.0,BYND
+2023-09-19 10:44:00,10.24,10.24,10.237,10.237,824.0,BYND
+2023-09-19 10:43:00,10.235,10.24,10.235,10.24,746.0,BYND
+2023-09-19 10:42:00,10.22,10.24,10.215,10.24,1230.0,BYND
+2023-09-19 10:41:00,10.205,10.215,10.205,10.215,844.0,BYND
+2023-09-19 10:40:00,10.205,10.205,10.2,10.204,2706.0,BYND
+2023-09-19 10:39:00,10.215,10.22,10.205,10.205,2434.0,BYND
+2023-09-19 10:38:00,10.215,10.222,10.215,10.22,2436.0,BYND
+2023-09-19 10:37:00,10.22,10.22,10.21,10.21,2279.0,BYND
+2023-09-19 10:36:00,10.23,10.23,10.23,10.23,509.0,BYND
+2023-09-19 10:35:00,10.19,10.23,10.19,10.22,1907.0,BYND
+2023-09-19 10:34:00,10.23,10.23,10.18,10.18,3509.0,BYND
+2023-09-19 10:33:00,10.235,10.24,10.231,10.24,852.0,BYND
+2023-09-19 10:32:00,10.215,10.24,10.215,10.24,1628.0,BYND
+2023-09-19 10:31:00,10.2,10.211,10.2,10.211,3047.0,BYND
+2023-09-19 10:30:00,10.22,10.22,10.19,10.206,2628.0,BYND
+2023-09-19 10:29:00,10.2,10.225,10.2,10.22,1058.0,BYND
+2023-09-19 10:28:00,10.22,10.225,10.19,10.19,6088.0,BYND
+2023-09-19 10:27:00,10.21,10.24,10.21,10.232,3158.0,BYND
+2023-09-19 10:26:00,10.215,10.22,10.21,10.22,3404.0,BYND
+2023-09-19 10:25:00,10.18,10.21,10.18,10.21,3055.0,BYND
+2023-09-19 10:24:00,10.19,10.19,10.17,10.175,10068.0,BYND
+2023-09-19 10:23:00,10.165,10.17,10.165,10.17,2933.0,BYND
+2023-09-19 10:22:00,10.18,10.18,10.165,10.165,1989.0,BYND
+2023-09-19 10:21:00,10.16,10.18,10.16,10.17,3943.0,BYND
+2023-09-19 10:20:00,10.16,10.17,10.155,10.16,3692.0,BYND
+2023-09-19 10:19:00,10.16,10.17,10.16,10.17,2334.0,BYND
+2023-09-19 10:18:00,10.15,10.16,10.15,10.153,7357.0,BYND
+2023-09-19 10:17:00,10.085,10.168,10.08,10.15,10114.0,BYND
+2023-09-19 10:16:00,10.083,10.083,10.08,10.08,1046.0,BYND
+2023-09-19 10:15:00,10.08,10.08,10.08,10.08,322.0,BYND
+2023-09-19 10:14:00,10.08,10.09,10.075,10.075,9216.0,BYND
+2023-09-19 10:13:00,10.085,10.09,10.08,10.08,1760.0,BYND
+2023-09-19 10:12:00,10.119,10.119,10.08,10.08,5431.0,BYND
+2023-09-19 10:11:00,10.08,10.119,10.08,10.119,9434.0,BYND
+2023-09-19 10:10:00,10.08,10.09,10.08,10.08,1403.0,BYND
+2023-09-19 10:09:00,10.088,10.088,10.085,10.085,1171.0,BYND
+2023-09-19 10:08:00,10.06,10.089,10.06,10.089,1582.0,BYND
+2023-09-19 10:07:00,10.075,10.075,10.065,10.065,1395.0,BYND
+2023-09-19 10:06:00,10.07,10.07,10.05,10.07,4244.0,BYND
+2023-09-19 10:05:00,10.061,10.061,10.06,10.06,546.0,BYND
+2023-09-19 10:04:00,10.065,10.065,10.065,10.065,1225.0,BYND
+2023-09-19 10:03:00,10.055,10.065,10.05,10.065,2961.0,BYND
+2023-09-19 10:02:00,10.04,10.06,10.04,10.055,5750.0,BYND
+2023-09-19 10:01:00,10.05,10.05,10.04,10.041,2944.0,BYND
+2023-09-19 10:00:00,10.055,10.06,10.05,10.05,967.0,BYND
+2023-09-19 09:59:00,10.03,10.06,10.03,10.06,2802.0,BYND
+2023-09-19 09:58:00,10.04,10.045,10.035,10.035,1331.0,BYND
+2023-09-19 09:57:00,10.045,10.045,10.04,10.045,1516.0,BYND
+2023-09-19 09:56:00,10.075,10.08,10.045,10.045,2545.0,BYND
+2023-09-19 09:55:00,10.07,10.08,10.07,10.077,1062.0,BYND
+2023-09-19 09:54:00,10.06,10.074,10.055,10.07,3822.0,BYND
+2023-09-19 09:53:00,10.09,10.09,10.06,10.06,792.0,BYND
+2023-09-19 09:52:00,10.105,10.11,10.09,10.095,4755.0,BYND
+2023-09-19 09:51:00,10.09,10.105,10.07,10.105,2777.0,BYND
+2023-09-19 09:50:00,10.1,10.1,10.095,10.095,728.0,BYND
+2023-09-19 09:49:00,10.1,10.1,10.085,10.1,4245.0,BYND
+2023-09-19 09:48:00,10.1,10.11,10.1,10.1,2540.0,BYND
+2023-09-19 09:47:00,10.076,10.09,10.07,10.09,2283.0,BYND
+2023-09-19 09:46:00,10.11,10.11,10.1,10.1,2509.0,BYND
+2023-09-19 09:45:00,10.07,10.111,10.07,10.111,4801.0,BYND
+2023-09-19 09:44:00,10.098,10.098,10.065,10.065,4026.0,BYND
+2023-09-19 09:43:00,10.14,10.14,10.1,10.1,2892.0,BYND
+2023-09-19 09:42:00,10.15,10.15,10.14,10.145,1926.0,BYND
+2023-09-19 09:41:00,10.16,10.16,10.13,10.135,2637.0,BYND
+2023-09-19 09:40:00,10.16,10.16,10.16,10.16,2449.0,BYND
+2023-09-19 09:39:00,10.171,10.175,10.17,10.17,729.0,BYND
+2023-09-19 09:38:00,10.14,10.18,10.13,10.16,4523.0,BYND
+2023-09-19 09:37:00,10.12,10.13,10.11,10.13,1575.0,BYND
+2023-09-19 09:36:00,10.12,10.14,10.12,10.14,709.0,BYND
+2023-09-19 09:35:00,10.18,10.18,10.13,10.13,3767.0,BYND
+2023-09-19 09:34:00,10.16,10.175,10.151,10.163,8274.0,BYND
+2023-09-19 09:33:00,10.17,10.17,10.15,10.15,1524.0,BYND
+2023-09-19 09:32:00,10.07,10.16,10.06,10.15,4573.0,BYND
+2023-09-19 09:31:00,10.09,10.09,10.04,10.07,12914.0,BYND
+2023-09-19 09:30:00,10.18,10.2,10.1,10.1,52880.0,BYND
+2023-09-19 09:22:00,10.24,10.24,10.24,10.24,4.0,BYND
+2023-09-19 09:21:00,10.17,10.17,10.17,10.17,1.0,BYND
+2023-09-19 09:19:00,10.19,10.19,10.19,10.19,15.0,BYND
+2023-09-19 09:12:00,10.17,10.17,10.17,10.17,500.0,BYND
+2023-09-19 09:04:00,10.12,10.12,10.12,10.12,7.0,BYND
+2023-09-19 09:03:00,10.18,10.18,10.12,10.13,81.0,BYND
+2023-09-19 09:02:00,10.12,10.12,10.12,10.12,62.0,BYND
+2023-09-19 08:56:00,10.17,10.17,10.17,10.17,6.0,BYND
+2023-09-19 08:51:00,10.17,10.18,10.17,10.17,75.0,BYND
+2023-09-19 08:50:00,10.18,10.18,10.17,10.17,160.0,BYND
+2023-09-19 08:49:00,10.19,10.19,10.19,10.19,3.0,BYND
+2023-09-19 08:46:00,10.21,10.21,10.18,10.18,435.0,BYND
+2023-09-19 08:45:00,10.21,10.21,10.21,10.21,5.0,BYND
+2023-09-19 08:42:00,10.23,10.23,10.23,10.23,75.0,BYND
+2023-09-19 08:41:00,10.22,10.22,10.21,10.21,5.0,BYND
+2023-09-19 08:36:00,10.23,10.27,10.21,10.23,13.0,BYND
+2023-09-19 08:34:00,10.23,10.23,10.23,10.23,1.0,BYND
+2023-09-19 08:33:00,10.24,10.24,10.24,10.24,1.0,BYND
+2023-09-19 08:31:00,10.36,10.36,10.36,10.36,100.0,BYND
+2023-09-19 08:28:00,10.23,10.23,10.23,10.23,2.0,BYND
+2023-09-19 08:26:00,10.24,10.25,10.23,10.23,4.0,BYND
+2023-09-19 08:23:00,10.28,10.28,10.23,10.27,12.0,BYND
+2023-09-19 08:21:00,10.23,10.23,10.23,10.23,772.0,BYND
+2023-09-19 08:17:00,10.28,10.28,10.23,10.23,120.0,BYND
+2023-09-19 08:16:00,10.359,10.359,10.359,10.359,1.0,BYND
+2023-09-19 08:00:00,10.24,10.24,10.24,10.24,2.0,BYND
+2023-09-19 07:56:00,10.23,10.24,10.23,10.24,110.0,BYND
+2023-09-19 07:41:00,10.24,10.24,10.24,10.24,20.0,BYND
+2023-09-19 07:36:00,10.21,10.21,10.21,10.21,3.0,BYND
+2023-09-19 07:34:00,10.21,10.21,10.21,10.21,11.0,BYND
+2023-09-19 07:18:00,10.27,10.27,10.27,10.27,3.0,BYND
+2023-09-19 07:12:00,10.21,10.21,10.21,10.21,6.0,BYND
+2023-09-19 07:11:00,10.21,10.21,10.21,10.21,1.0,BYND
+2023-09-19 06:01:00,10.21,10.21,10.21,10.21,21.0,BYND
+2023-09-19 05:30:00,10.27,10.27,10.27,10.27,100.0,BYND
+2023-09-19 04:58:00,10.26,10.26,10.26,10.26,6.0,BYND
+2023-09-19 04:28:00,10.43,10.43,10.43,10.43,2.0,BYND
+2023-09-19 04:01:00,10.2,10.2,10.18,10.18,48.0,BYND
+2023-09-18 19:58:00,10.16,10.16,10.16,10.16,89.0,BYND
+2023-09-18 19:51:00,10.19,10.19,10.18,10.18,617.0,BYND
+2023-09-18 19:32:00,10.23,10.23,10.22,10.22,40.0,BYND
+2023-09-18 19:31:00,10.22,10.22,10.22,10.22,20.0,BYND
+2023-09-18 19:29:00,10.18,10.18,10.18,10.18,1.0,BYND
+2023-09-18 19:21:00,10.35,10.35,10.35,10.35,50.0,BYND
+2023-09-18 19:12:00,10.2,10.2,10.17,10.17,1000.0,BYND
+2023-09-18 19:10:00,10.23,10.23,10.23,10.23,10.0,BYND
+2023-09-18 19:08:00,10.36,10.36,10.36,10.36,1.0,BYND
+2023-09-18 19:07:00,10.2,10.2,10.2,10.2,15.0,BYND
+2023-09-18 18:57:00,10.18,10.18,10.18,10.18,177.0,BYND
+2023-09-18 18:55:00,10.18,10.18,10.18,10.18,25.0,BYND
+2023-09-18 18:50:00,10.23,10.23,10.23,10.23,25.0,BYND
+2023-09-18 18:15:00,10.18,10.23,10.18,10.23,83.0,BYND
+2023-09-18 17:54:00,10.18,10.18,10.18,10.18,1.0,BYND
+2023-09-18 17:33:00,10.36,10.36,10.36,10.36,20.0,BYND
+2023-09-18 17:29:00,10.18,10.18,10.18,10.18,1.0,BYND
+2023-09-18 17:25:00,10.23,10.23,10.23,10.23,1.0,BYND
+2023-09-18 17:14:00,10.16,10.16,10.16,10.16,1.0,BYND
+2023-09-18 17:13:00,10.21,10.21,10.21,10.21,1.0,BYND
+2023-09-18 17:09:00,10.21,10.21,10.18,10.18,13.0,BYND
+2023-09-18 17:02:00,10.18,10.18,10.18,10.18,2632.0,BYND
+2023-09-18 17:01:00,10.21,10.21,10.21,10.21,6.0,BYND
+2023-09-18 16:49:00,10.219,10.219,10.219,10.219,90.0,BYND
+2023-09-18 16:47:00,10.219,10.219,10.219,10.219,500.0,BYND
+2023-09-18 16:38:00,10.23,10.23,10.23,10.23,100.0,BYND
+2023-09-18 16:37:00,10.23,10.23,10.23,10.23,5.0,BYND
+2023-09-18 16:35:00,10.35,10.35,10.35,10.35,2.0,BYND
+2023-09-18 16:32:00,10.35,10.35,10.35,10.35,25.0,BYND
+2023-09-18 16:29:00,10.23,10.23,10.23,10.23,10.0,BYND
+2023-09-18 16:22:00,10.17,10.17,10.17,10.17,4.0,BYND
+2023-09-18 16:17:00,10.35,10.35,10.35,10.35,6.0,BYND
+2023-09-18 16:14:00,10.23,10.23,10.23,10.23,50.0,BYND
+2023-09-18 16:06:00,10.23,10.23,10.23,10.23,100.0,BYND
+2023-09-18 16:02:00,10.3,10.3,10.3,10.3,100.0,BYND
+2023-09-18 16:01:00,10.18,10.38,10.18,10.38,17167.0,BYND
+2023-09-18 16:00:00,10.19,10.4,10.18,10.4,182679.0,BYND
+2023-09-18 15:59:00,10.19,10.2,10.19,10.19,17856.0,BYND
+2023-09-18 15:58:00,10.2,10.21,10.185,10.185,15137.0,BYND
+2023-09-18 15:57:00,10.19,10.2,10.19,10.195,3938.0,BYND
+2023-09-18 15:56:00,10.22,10.22,10.18,10.18,16564.0,BYND
+2023-09-18 15:55:00,10.178,10.205,10.178,10.205,10769.0,BYND
+2023-09-18 15:54:00,10.175,10.18,10.161,10.18,13883.0,BYND
+2023-09-18 15:53:00,10.17,10.175,10.17,10.175,5515.0,BYND
+2023-09-18 15:52:00,10.175,10.18,10.17,10.17,4169.0,BYND
+2023-09-18 15:51:00,10.205,10.205,10.172,10.172,6809.0,BYND
+2023-09-18 15:50:00,10.21,10.215,10.202,10.205,11549.0,BYND
+2023-09-18 15:49:00,10.215,10.215,10.212,10.215,1322.0,BYND
+2023-09-18 15:48:00,10.211,10.22,10.211,10.22,4689.0,BYND
+2023-09-18 15:47:00,10.215,10.22,10.215,10.215,2592.0,BYND
+2023-09-18 15:46:00,10.205,10.218,10.2,10.212,7966.0,BYND
+2023-09-18 15:45:00,10.205,10.21,10.205,10.205,1563.0,BYND
+2023-09-18 15:44:00,10.205,10.21,10.205,10.205,622.0,BYND
+2023-09-18 15:43:00,10.205,10.205,10.205,10.205,823.0,BYND
+2023-09-18 15:42:00,10.205,10.205,10.205,10.205,635.0,BYND
+2023-09-18 15:41:00,10.215,10.22,10.205,10.205,3101.0,BYND
+2023-09-18 15:40:00,10.23,10.25,10.22,10.22,10517.0,BYND
+2023-09-18 15:39:00,10.225,10.23,10.222,10.23,3499.0,BYND
+2023-09-18 15:38:00,10.223,10.225,10.21,10.225,3895.0,BYND
+2023-09-18 15:37:00,10.235,10.235,10.228,10.228,967.0,BYND
+2023-09-18 15:36:00,10.24,10.24,10.225,10.235,11160.0,BYND
+2023-09-18 15:35:00,10.23,10.23,10.23,10.23,586.0,BYND
+2023-09-18 15:34:00,10.24,10.25,10.23,10.24,2386.0,BYND
+2023-09-18 15:33:00,10.22,10.24,10.22,10.24,1496.0,BYND
+2023-09-18 15:32:00,10.259,10.265,10.225,10.225,8743.0,BYND
+2023-09-18 15:31:00,10.25,10.26,10.241,10.26,3524.0,BYND
+2023-09-18 15:30:00,10.24,10.25,10.235,10.25,2513.0,BYND
+2023-09-18 15:29:00,10.23,10.23,10.222,10.23,3163.0,BYND
+2023-09-18 15:28:00,10.22,10.228,10.22,10.228,1110.0,BYND
+2023-09-18 15:27:00,10.23,10.23,10.23,10.23,137.0,BYND
+2023-09-18 15:26:00,10.22,10.225,10.22,10.225,2547.0,BYND
+2023-09-18 15:25:00,10.213,10.213,10.213,10.213,578.0,BYND
+2023-09-18 15:24:00,10.21,10.215,10.21,10.211,1024.0,BYND
+2023-09-18 15:23:00,10.225,10.225,10.21,10.21,1657.0,BYND
+2023-09-18 15:20:00,10.22,10.229,10.22,10.22,2026.0,BYND
+2023-09-18 15:19:00,10.225,10.225,10.225,10.225,329.0,BYND
+2023-09-18 15:18:00,10.22,10.22,10.22,10.22,555.0,BYND
+2023-09-18 15:17:00,10.24,10.24,10.22,10.22,2139.0,BYND
+2023-09-18 15:16:00,10.239,10.24,10.235,10.24,3628.0,BYND
+2023-09-18 15:15:00,10.23,10.235,10.23,10.23,1863.0,BYND
+2023-09-18 15:14:00,10.24,10.24,10.24,10.24,206.0,BYND
+2023-09-18 15:12:00,10.235,10.235,10.235,10.235,609.0,BYND
+2023-09-18 15:10:00,10.24,10.24,10.23,10.235,5127.0,BYND
+2023-09-18 15:09:00,10.24,10.24,10.24,10.24,582.0,BYND
+2023-09-18 15:08:00,10.25,10.25,10.249,10.249,384.0,BYND
+2023-09-18 15:07:00,10.24,10.245,10.24,10.245,719.0,BYND
+2023-09-18 15:06:00,10.235,10.235,10.235,10.235,572.0,BYND
+2023-09-18 15:05:00,10.22,10.23,10.22,10.23,672.0,BYND
+2023-09-18 15:04:00,10.22,10.22,10.22,10.22,1461.0,BYND
+2023-09-18 15:03:00,10.21,10.21,10.21,10.21,615.0,BYND
+2023-09-18 15:02:00,10.22,10.22,10.21,10.21,526.0,BYND
+2023-09-18 15:01:00,10.21,10.21,10.21,10.21,378.0,BYND
+2023-09-18 15:00:00,10.22,10.22,10.22,10.22,424.0,BYND
+2023-09-18 14:58:00,10.225,10.225,10.225,10.225,210.0,BYND
+2023-09-18 14:57:00,10.202,10.21,10.202,10.21,3376.0,BYND
+2023-09-18 14:56:00,10.185,10.205,10.18,10.205,1947.0,BYND
+2023-09-18 14:55:00,10.209,10.209,10.185,10.185,1526.0,BYND
+2023-09-18 14:54:00,10.235,10.235,10.2,10.205,5278.0,BYND
+2023-09-18 14:53:00,10.2,10.235,10.2,10.235,4683.0,BYND
+2023-09-18 14:52:00,10.205,10.205,10.205,10.205,468.0,BYND
+2023-09-18 14:51:00,10.2,10.205,10.18,10.205,14113.0,BYND
+2023-09-18 14:50:00,10.215,10.215,10.21,10.21,882.0,BYND
+2023-09-18 14:49:00,10.215,10.215,10.215,10.215,296.0,BYND
+2023-09-18 14:48:00,10.215,10.215,10.215,10.215,533.0,BYND
+2023-09-18 14:47:00,10.215,10.215,10.215,10.215,676.0,BYND
+2023-09-18 14:46:00,10.225,10.23,10.22,10.22,2818.0,BYND
+2023-09-18 14:45:00,10.235,10.235,10.225,10.225,925.0,BYND
+2023-09-18 14:44:00,10.23,10.24,10.23,10.235,1903.0,BYND
+2023-09-18 14:43:00,10.22,10.22,10.22,10.22,1450.0,BYND
+2023-09-18 14:42:00,10.21,10.215,10.21,10.21,1386.0,BYND
+2023-09-18 14:41:00,10.2,10.21,10.2,10.21,2938.0,BYND
+2023-09-18 14:38:00,10.221,10.221,10.21,10.21,1874.0,BYND
+2023-09-18 14:37:00,10.23,10.23,10.22,10.22,1031.0,BYND
+2023-09-18 14:36:00,10.23,10.23,10.23,10.23,526.0,BYND
+2023-09-18 14:35:00,10.225,10.225,10.225,10.225,185.0,BYND
+2023-09-18 14:34:00,10.22,10.22,10.22,10.22,1833.0,BYND
+2023-09-18 14:33:00,10.189,10.21,10.189,10.21,8251.0,BYND
+2023-09-18 14:32:00,10.18,10.18,10.18,10.18,166.0,BYND
+2023-09-18 14:31:00,10.18,10.18,10.18,10.18,2614.0,BYND
+2023-09-18 14:30:00,10.18,10.18,10.18,10.18,1014.0,BYND
+2023-09-18 14:29:00,10.17,10.185,10.17,10.18,2700.0,BYND
+2023-09-18 14:28:00,10.17,10.18,10.17,10.18,3037.0,BYND
+2023-09-18 14:27:00,10.17,10.17,10.17,10.17,328.0,BYND
+2023-09-18 14:26:00,10.17,10.17,10.17,10.17,259.0,BYND
+2023-09-18 14:25:00,10.2,10.2,10.17,10.17,5276.0,BYND
+2023-09-18 14:24:00,10.217,10.217,10.21,10.21,2148.0,BYND
+2023-09-18 14:22:00,10.21,10.21,10.21,10.21,1506.0,BYND
+2023-09-18 14:21:00,10.22,10.22,10.21,10.21,1874.0,BYND
+2023-09-18 14:20:00,10.22,10.22,10.22,10.22,602.0,BYND
+2023-09-18 14:19:00,10.23,10.23,10.23,10.23,1062.0,BYND
+2023-09-18 14:18:00,10.22,10.23,10.22,10.23,564.0,BYND
+2023-09-18 14:17:00,10.225,10.225,10.225,10.225,152.0,BYND
+2023-09-18 14:16:00,10.23,10.23,10.23,10.23,1008.0,BYND
+2023-09-18 14:15:00,10.22,10.22,10.22,10.22,1063.0,BYND
+2023-09-18 14:14:00,10.211,10.211,10.211,10.211,763.0,BYND
+2023-09-18 14:13:00,10.21,10.21,10.21,10.21,2854.0,BYND
+2023-09-18 14:12:00,10.21,10.21,10.21,10.21,251.0,BYND
+2023-09-18 14:11:00,10.215,10.215,10.21,10.21,1037.0,BYND
+2023-09-18 14:10:00,10.25,10.25,10.22,10.22,2870.0,BYND
+2023-09-18 14:09:00,10.26,10.26,10.26,10.26,494.0,BYND
+2023-09-18 14:08:00,10.26,10.261,10.26,10.261,886.0,BYND
+2023-09-18 14:07:00,10.27,10.27,10.27,10.27,1393.0,BYND
+2023-09-18 14:06:00,10.26,10.26,10.259,10.259,1476.0,BYND
+2023-09-18 14:04:00,10.27,10.27,10.27,10.27,1043.0,BYND
+2023-09-18 14:03:00,10.26,10.28,10.26,10.28,3665.0,BYND
+2023-09-18 14:02:00,10.26,10.26,10.26,10.26,9423.0,BYND
+2023-09-18 14:01:00,10.28,10.28,10.27,10.27,4280.0,BYND
+2023-09-18 14:00:00,10.28,10.29,10.279,10.279,15072.0,BYND
+2023-09-18 13:59:00,10.29,10.29,10.261,10.28,8126.0,BYND
+2023-09-18 13:58:00,10.307,10.307,10.3,10.3,4370.0,BYND
+2023-09-18 13:57:00,10.305,10.305,10.305,10.305,235.0,BYND
+2023-09-18 13:56:00,10.301,10.301,10.301,10.301,100.0,BYND
+2023-09-18 13:55:00,10.305,10.305,10.305,10.305,692.0,BYND
+2023-09-18 13:54:00,10.325,10.325,10.32,10.32,2781.0,BYND
+2023-09-18 13:51:00,10.335,10.335,10.323,10.33,3081.0,BYND
+2023-09-18 13:49:00,10.338,10.338,10.338,10.338,695.0,BYND
+2023-09-18 13:48:00,10.33,10.33,10.33,10.33,348.0,BYND
+2023-09-18 13:47:00,10.338,10.338,10.33,10.33,739.0,BYND
+2023-09-18 13:46:00,10.33,10.33,10.33,10.33,219.0,BYND
+2023-09-18 13:45:00,10.33,10.33,10.33,10.33,741.0,BYND
+2023-09-18 13:42:00,10.33,10.33,10.33,10.33,1573.0,BYND
+2023-09-18 13:41:00,10.33,10.335,10.33,10.33,817.0,BYND
+2023-09-18 13:39:00,10.331,10.331,10.331,10.331,810.0,BYND
+2023-09-18 13:37:00,10.331,10.331,10.331,10.331,372.0,BYND
+2023-09-18 13:35:00,10.34,10.34,10.34,10.34,1112.0,BYND
+2023-09-18 13:34:00,10.33,10.332,10.33,10.332,1668.0,BYND
+2023-09-18 13:33:00,10.331,10.331,10.33,10.33,502.0,BYND
+2023-09-18 13:32:00,10.33,10.33,10.33,10.33,1005.0,BYND
+2023-09-18 13:31:00,10.338,10.338,10.338,10.338,244.0,BYND
+2023-09-18 13:30:00,10.33,10.33,10.33,10.33,829.0,BYND
+2023-09-18 13:29:00,10.33,10.33,10.33,10.33,272.0,BYND
+2023-09-18 13:25:00,10.34,10.34,10.34,10.34,232.0,BYND
+2023-09-18 13:23:00,10.32,10.33,10.32,10.33,1258.0,BYND
+2023-09-18 13:22:00,10.31,10.315,10.31,10.315,576.0,BYND
+2023-09-18 13:21:00,10.313,10.313,10.313,10.313,2392.0,BYND
+2023-09-18 13:19:00,10.31,10.313,10.31,10.31,5093.0,BYND
+2023-09-18 13:18:00,10.35,10.35,10.32,10.32,3359.0,BYND
+2023-09-18 13:17:00,10.36,10.36,10.35,10.35,2322.0,BYND
+2023-09-18 13:16:00,10.35,10.35,10.35,10.35,108.0,BYND
+2023-09-18 13:15:00,10.36,10.36,10.36,10.36,984.0,BYND
+2023-09-18 13:14:00,10.35,10.35,10.35,10.35,255.0,BYND
+2023-09-18 13:13:00,10.35,10.35,10.35,10.35,847.0,BYND
+2023-09-18 13:12:00,10.339,10.34,10.339,10.34,1153.0,BYND
+2023-09-18 13:11:00,10.33,10.335,10.33,10.33,10122.0,BYND
+2023-09-18 13:10:00,10.34,10.34,10.33,10.33,751.0,BYND
+2023-09-18 13:09:00,10.36,10.36,10.35,10.35,1216.0,BYND
+2023-09-18 13:07:00,10.36,10.36,10.355,10.355,1400.0,BYND
+2023-09-18 13:04:00,10.36,10.36,10.36,10.36,384.0,BYND
+2023-09-18 13:02:00,10.37,10.37,10.37,10.37,116.0,BYND
+2023-09-18 13:01:00,10.36,10.36,10.36,10.36,1153.0,BYND
+2023-09-18 13:00:00,10.36,10.38,10.36,10.37,1203.0,BYND
+2023-09-18 12:59:00,10.36,10.36,10.36,10.36,2812.0,BYND
+2023-09-18 12:58:00,10.355,10.36,10.348,10.35,2250.0,BYND
+2023-09-18 12:57:00,10.35,10.35,10.35,10.35,669.0,BYND
+2023-09-18 12:55:00,10.35,10.35,10.35,10.35,401.0,BYND
+2023-09-18 12:54:00,10.355,10.36,10.355,10.36,2273.0,BYND
+2023-09-18 12:53:00,10.355,10.355,10.35,10.353,1440.0,BYND
+2023-09-18 12:50:00,10.35,10.35,10.35,10.35,342.0,BYND
+2023-09-18 12:46:00,10.34,10.345,10.34,10.345,518.0,BYND
+2023-09-18 12:45:00,10.32,10.331,10.32,10.331,1582.0,BYND
+2023-09-18 12:44:00,10.35,10.35,10.35,10.35,782.0,BYND
+2023-09-18 12:43:00,10.351,10.351,10.35,10.35,415.0,BYND
+2023-09-18 12:42:00,10.355,10.355,10.355,10.355,104.0,BYND
+2023-09-18 12:41:00,10.361,10.361,10.36,10.36,667.0,BYND
+2023-09-18 12:40:00,10.361,10.361,10.361,10.361,489.0,BYND
+2023-09-18 12:39:00,10.365,10.365,10.36,10.36,722.0,BYND
+2023-09-18 12:37:00,10.354,10.36,10.354,10.36,215.0,BYND
+2023-09-18 12:36:00,10.38,10.38,10.37,10.37,1879.0,BYND
+2023-09-18 12:35:00,10.381,10.381,10.381,10.381,109.0,BYND
+2023-09-18 12:33:00,10.37,10.39,10.37,10.38,4087.0,BYND
+2023-09-18 12:32:00,10.37,10.37,10.37,10.37,1064.0,BYND
+2023-09-18 12:31:00,10.351,10.36,10.351,10.36,1051.0,BYND
+2023-09-18 12:30:00,10.36,10.36,10.36,10.36,230.0,BYND
+2023-09-18 12:29:00,10.351,10.351,10.351,10.351,256.0,BYND
+2023-09-18 12:28:00,10.35,10.35,10.35,10.35,268.0,BYND
+2023-09-18 12:27:00,10.37,10.37,10.35,10.35,1288.0,BYND
+2023-09-18 12:25:00,10.37,10.37,10.37,10.37,169.0,BYND
+2023-09-18 12:24:00,10.36,10.36,10.36,10.36,589.0,BYND
+2023-09-18 12:22:00,10.37,10.37,10.37,10.37,236.0,BYND
+2023-09-18 12:21:00,10.37,10.39,10.37,10.38,1632.0,BYND
+2023-09-18 12:20:00,10.37,10.37,10.37,10.37,979.0,BYND
+2023-09-18 12:19:00,10.361,10.37,10.36,10.37,1959.0,BYND
+2023-09-18 12:18:00,10.36,10.36,10.36,10.36,425.0,BYND
+2023-09-18 12:17:00,10.35,10.36,10.35,10.36,1440.0,BYND
+2023-09-18 12:16:00,10.37,10.37,10.37,10.37,322.0,BYND
+2023-09-18 12:15:00,10.37,10.37,10.36,10.369,1124.0,BYND
+2023-09-18 12:14:00,10.37,10.371,10.37,10.371,828.0,BYND
+2023-09-18 12:13:00,10.35,10.37,10.35,10.37,2392.0,BYND
+2023-09-18 12:12:00,10.35,10.35,10.35,10.35,104.0,BYND
+2023-09-18 12:11:00,10.351,10.355,10.351,10.355,308.0,BYND
+2023-09-18 12:10:00,10.38,10.38,10.357,10.357,1947.0,BYND
+2023-09-18 12:09:00,10.37,10.38,10.366,10.38,1602.0,BYND
+2023-09-18 12:08:00,10.365,10.365,10.365,10.365,361.0,BYND
+2023-09-18 12:07:00,10.415,10.415,10.358,10.361,3488.0,BYND
+2023-09-18 12:06:00,10.415,10.42,10.41,10.41,1088.0,BYND
+2023-09-18 12:05:00,10.415,10.415,10.415,10.415,5192.0,BYND
+2023-09-18 12:04:00,10.39,10.415,10.39,10.415,8170.0,BYND
+2023-09-18 12:03:00,10.38,10.39,10.38,10.39,1599.0,BYND
+2023-09-18 12:02:00,10.38,10.38,10.38,10.38,202.0,BYND
+2023-09-18 12:01:00,10.375,10.375,10.371,10.371,601.0,BYND
+2023-09-18 12:00:00,10.38,10.38,10.375,10.375,838.0,BYND
+2023-09-18 11:59:00,10.371,10.371,10.37,10.37,5213.0,BYND
+2023-09-18 11:58:00,10.37,10.371,10.37,10.371,360.0,BYND
+2023-09-18 11:57:00,10.38,10.38,10.37,10.37,318.0,BYND
+2023-09-18 11:56:00,10.38,10.38,10.38,10.38,239.0,BYND
+2023-09-18 11:55:00,10.375,10.38,10.375,10.38,782.0,BYND
+2023-09-18 11:54:00,10.375,10.38,10.375,10.38,301.0,BYND
+2023-09-18 11:53:00,10.365,10.38,10.365,10.38,610.0,BYND
+2023-09-18 11:52:00,10.36,10.365,10.36,10.36,669.0,BYND
+2023-09-18 11:51:00,10.345,10.355,10.345,10.351,1047.0,BYND
+2023-09-18 11:50:00,10.38,10.395,10.365,10.365,10594.0,BYND
+2023-09-18 11:49:00,10.39,10.39,10.385,10.385,400.0,BYND
+2023-09-18 11:48:00,10.37,10.38,10.37,10.378,1472.0,BYND
+2023-09-18 11:47:00,10.36,10.37,10.36,10.37,476.0,BYND
+2023-09-18 11:46:00,10.37,10.37,10.36,10.369,1077.0,BYND
+2023-09-18 11:45:00,10.345,10.365,10.34,10.365,6793.0,BYND
+2023-09-18 11:44:00,10.335,10.349,10.335,10.345,2052.0,BYND
+2023-09-18 11:43:00,10.34,10.34,10.335,10.335,4567.0,BYND
+2023-09-18 11:41:00,10.345,10.345,10.33,10.33,5387.0,BYND
+2023-09-18 11:40:00,10.35,10.35,10.341,10.35,899.0,BYND
+2023-09-18 11:39:00,10.34,10.35,10.34,10.34,582.0,BYND
+2023-09-18 11:38:00,10.3,10.32,10.3,10.32,2958.0,BYND
+2023-09-18 11:37:00,10.3,10.3,10.29,10.29,265.0,BYND
+2023-09-18 11:36:00,10.3,10.3,10.3,10.3,681.0,BYND
+2023-09-18 11:35:00,10.32,10.32,10.31,10.31,1138.0,BYND
+2023-09-18 11:34:00,10.33,10.33,10.315,10.315,9104.0,BYND
+2023-09-18 11:33:00,10.34,10.34,10.33,10.33,524.0,BYND
+2023-09-18 11:32:00,10.331,10.34,10.33,10.34,1190.0,BYND
+2023-09-18 11:31:00,10.34,10.34,10.34,10.34,1703.0,BYND
+2023-09-18 11:30:00,10.34,10.34,10.34,10.34,301.0,BYND
+2023-09-18 11:29:00,10.32,10.33,10.32,10.33,1050.0,BYND
+2023-09-18 11:28:00,10.32,10.33,10.32,10.33,2208.0,BYND
+2023-09-18 11:27:00,10.31,10.314,10.31,10.31,1889.0,BYND
+2023-09-18 11:26:00,10.305,10.321,10.29,10.32,5040.0,BYND
+2023-09-18 11:25:00,10.32,10.32,10.31,10.31,1056.0,BYND
+2023-09-18 11:24:00,10.295,10.32,10.295,10.32,2314.0,BYND
+2023-09-18 11:23:00,10.283,10.29,10.282,10.29,956.0,BYND
+2023-09-18 11:22:00,10.29,10.29,10.28,10.28,965.0,BYND
+2023-09-18 11:21:00,10.29,10.29,10.27,10.27,2322.0,BYND
+2023-09-18 11:20:00,10.265,10.3,10.265,10.3,2415.0,BYND
+2023-09-18 11:19:00,10.262,10.27,10.26,10.265,1402.0,BYND
+2023-09-18 11:18:00,10.25,10.26,10.25,10.26,540.0,BYND
+2023-09-18 11:17:00,10.245,10.245,10.245,10.245,632.0,BYND
+2023-09-18 11:16:00,10.21,10.26,10.21,10.25,6151.0,BYND
+2023-09-18 11:15:00,10.21,10.21,10.21,10.21,353.0,BYND
+2023-09-18 11:14:00,10.215,10.22,10.21,10.22,1838.0,BYND
+2023-09-18 11:13:00,10.201,10.219,10.2,10.215,2133.0,BYND
+2023-09-18 11:12:00,10.21,10.21,10.205,10.21,594.0,BYND
+2023-09-18 11:11:00,10.22,10.22,10.22,10.22,373.0,BYND
+2023-09-18 11:10:00,10.21,10.22,10.21,10.22,350.0,BYND
+2023-09-18 11:09:00,10.221,10.222,10.221,10.222,1830.0,BYND
+2023-09-18 11:08:00,10.22,10.22,10.22,10.22,824.0,BYND
+2023-09-18 11:07:00,10.2,10.2,10.2,10.2,1543.0,BYND
+2023-09-18 11:06:00,10.192,10.192,10.192,10.192,1091.0,BYND
+2023-09-18 11:05:00,10.202,10.202,10.202,10.202,557.0,BYND
+2023-09-18 11:04:00,10.195,10.195,10.195,10.195,142.0,BYND
+2023-09-18 11:03:00,10.229,10.229,10.2,10.2,5390.0,BYND
+2023-09-18 11:02:00,10.22,10.23,10.22,10.23,1077.0,BYND
+2023-09-18 11:01:00,10.21,10.22,10.21,10.22,883.0,BYND
+2023-09-18 11:00:00,10.19,10.2,10.19,10.2,806.0,BYND
+2023-09-18 10:59:00,10.18,10.185,10.18,10.185,2842.0,BYND
+2023-09-18 10:58:00,10.18,10.18,10.175,10.175,2361.0,BYND
+2023-09-18 10:57:00,10.169,10.19,10.169,10.19,2096.0,BYND
+2023-09-18 10:56:00,10.17,10.17,10.151,10.16,4281.0,BYND
+2023-09-18 10:55:00,10.18,10.18,10.18,10.18,2018.0,BYND
+2023-09-18 10:54:00,10.17,10.18,10.17,10.18,439.0,BYND
+2023-09-18 10:53:00,10.18,10.18,10.179,10.18,2382.0,BYND
+2023-09-18 10:52:00,10.174,10.174,10.174,10.174,323.0,BYND
+2023-09-18 10:51:00,10.18,10.18,10.18,10.18,1346.0,BYND
+2023-09-18 10:50:00,10.19,10.19,10.19,10.19,160.0,BYND
+2023-09-18 10:49:00,10.185,10.19,10.185,10.19,468.0,BYND
+2023-09-18 10:48:00,10.18,10.184,10.18,10.184,936.0,BYND
+2023-09-18 10:46:00,10.183,10.19,10.183,10.19,482.0,BYND
+2023-09-18 10:45:00,10.2,10.2,10.2,10.2,233.0,BYND
+2023-09-18 10:43:00,10.18,10.19,10.18,10.19,990.0,BYND
+2023-09-18 10:42:00,10.19,10.19,10.181,10.181,351.0,BYND
+2023-09-18 10:41:00,10.19,10.19,10.18,10.18,3599.0,BYND
+2023-09-18 10:40:00,10.18,10.18,10.18,10.18,352.0,BYND
+2023-09-18 10:39:00,10.16,10.17,10.16,10.17,1230.0,BYND
+2023-09-18 10:38:00,10.17,10.18,10.16,10.17,1561.0,BYND
+2023-09-18 10:37:00,10.185,10.185,10.185,10.185,826.0,BYND
+2023-09-18 10:36:00,10.19,10.19,10.19,10.19,615.0,BYND
+2023-09-18 10:34:00,10.169,10.175,10.16,10.17,2266.0,BYND
+2023-09-18 10:33:00,10.15,10.16,10.13,10.16,3146.0,BYND
+2023-09-18 10:32:00,10.165,10.165,10.15,10.15,6253.0,BYND
+2023-09-18 10:31:00,10.17,10.17,10.16,10.16,1014.0,BYND
+2023-09-18 10:30:00,10.19,10.19,10.18,10.18,849.0,BYND
+2023-09-18 10:29:00,10.21,10.22,10.2,10.2,1924.0,BYND
+2023-09-18 10:28:00,10.27,10.27,10.23,10.23,1879.0,BYND
+2023-09-18 10:27:00,10.26,10.265,10.26,10.265,322.0,BYND
+2023-09-18 10:26:00,10.24,10.25,10.24,10.25,665.0,BYND
+2023-09-18 10:25:00,10.26,10.26,10.24,10.24,1403.0,BYND
+2023-09-18 10:24:00,10.24,10.26,10.24,10.26,2052.0,BYND
+2023-09-18 10:23:00,10.27,10.3,10.25,10.25,9568.0,BYND
+2023-09-18 10:22:00,10.26,10.26,10.26,10.26,541.0,BYND
+2023-09-18 10:21:00,10.28,10.28,10.265,10.265,1784.0,BYND
+2023-09-18 10:20:00,10.29,10.29,10.28,10.28,1141.0,BYND
+2023-09-18 10:19:00,10.285,10.29,10.28,10.29,2069.0,BYND
+2023-09-18 10:18:00,10.28,10.28,10.27,10.28,1837.0,BYND
+2023-09-18 10:17:00,10.3,10.3,10.29,10.29,2365.0,BYND
+2023-09-18 10:16:00,10.301,10.309,10.298,10.299,5856.0,BYND
+2023-09-18 10:15:00,10.29,10.31,10.29,10.31,8381.0,BYND
+2023-09-18 10:14:00,10.28,10.29,10.28,10.29,1219.0,BYND
+2023-09-18 10:13:00,10.25,10.27,10.25,10.27,3923.0,BYND
+2023-09-18 10:12:00,10.23,10.256,10.23,10.256,1482.0,BYND
+2023-09-18 10:11:00,10.23,10.23,10.2,10.23,2878.0,BYND
+2023-09-18 10:10:00,10.26,10.27,10.26,10.27,1928.0,BYND
+2023-09-18 10:09:00,10.24,10.26,10.24,10.26,4046.0,BYND
+2023-09-18 10:07:00,10.24,10.25,10.24,10.24,1347.0,BYND
+2023-09-18 10:06:00,10.31,10.31,10.24,10.26,15831.0,BYND
+2023-09-18 10:05:00,10.28,10.3,10.27,10.3,1852.0,BYND
+2023-09-18 10:04:00,10.33,10.33,10.29,10.29,1916.0,BYND
+2023-09-18 10:03:00,10.3,10.32,10.3,10.32,747.0,BYND
+2023-09-18 10:02:00,10.29,10.29,10.28,10.29,969.0,BYND
+2023-09-18 10:01:00,10.282,10.29,10.28,10.29,1749.0,BYND
+2023-09-18 10:00:00,10.247,10.282,10.247,10.282,2563.0,BYND
+2023-09-18 09:59:00,10.251,10.271,10.245,10.245,2000.0,BYND
+2023-09-18 09:57:00,10.28,10.28,10.28,10.28,353.0,BYND
+2023-09-18 09:56:00,10.26,10.28,10.26,10.27,2773.0,BYND
+2023-09-18 09:55:00,10.29,10.29,10.26,10.26,1014.0,BYND
+2023-09-18 09:54:00,10.3,10.3,10.29,10.29,327.0,BYND
+2023-09-18 09:53:00,10.29,10.29,10.28,10.28,682.0,BYND
+2023-09-18 09:52:00,10.3,10.3,10.29,10.29,905.0,BYND
+2023-09-18 09:51:00,10.28,10.3,10.28,10.29,3212.0,BYND
+2023-09-18 09:50:00,10.26,10.26,10.26,10.26,466.0,BYND
+2023-09-18 09:49:00,10.25,10.25,10.23,10.24,3606.0,BYND
+2023-09-18 09:48:00,10.22,10.25,10.2,10.24,2513.0,BYND
+2023-09-18 09:47:00,10.17,10.24,10.17,10.21,3216.0,BYND
+2023-09-18 09:46:00,10.15,10.17,10.15,10.17,627.0,BYND
+2023-09-18 09:45:00,10.185,10.185,10.15,10.15,2307.0,BYND
+2023-09-18 09:44:00,10.17,10.19,10.17,10.19,4149.0,BYND
+2023-09-18 09:43:00,10.162,10.162,10.14,10.15,10129.0,BYND
+2023-09-18 09:42:00,10.19,10.19,10.16,10.16,2341.0,BYND
+2023-09-18 09:41:00,10.19,10.19,10.17,10.17,2270.0,BYND
+2023-09-18 09:40:00,10.17,10.2,10.16,10.2,14045.0,BYND
+2023-09-18 09:39:00,10.19,10.193,10.181,10.19,2522.0,BYND
+2023-09-18 09:38:00,10.22,10.22,10.2,10.2,5696.0,BYND
+2023-09-18 09:37:00,10.27,10.29,10.23,10.23,1792.0,BYND
+2023-09-18 09:36:00,10.33,10.33,10.27,10.27,6541.0,BYND
+2023-09-18 09:35:00,10.28,10.31,10.26,10.31,6361.0,BYND
+2023-09-18 09:34:00,10.23,10.27,10.23,10.27,2440.0,BYND
+2023-09-18 09:33:00,10.28,10.28,10.28,10.28,1093.0,BYND
+2023-09-18 09:32:00,10.38,10.39,10.35,10.37,2043.0,BYND
+2023-09-18 09:31:00,10.28,10.4,10.24,10.39,9374.0,BYND
+2023-09-18 09:30:00,10.42,10.42,10.26,10.28,27893.0,BYND
+2023-09-18 09:29:00,10.3,10.3,10.3,10.3,4.0,BYND
+2023-09-18 09:28:00,10.35,10.4,10.35,10.4,100.0,BYND
+2023-09-18 09:27:00,10.4,10.44,10.4,10.44,156.0,BYND
+2023-09-18 09:17:00,10.3,10.3,10.3,10.3,3.0,BYND
+2023-09-18 09:16:00,10.223,10.223,10.223,10.223,400.0,BYND
+2023-09-18 09:15:00,10.45,10.45,10.35,10.35,51.0,BYND
+2023-09-18 09:11:00,10.35,10.35,10.35,10.35,1.0,BYND
+2023-09-18 08:58:00,10.29,10.3,10.29,10.3,339.0,BYND
+2023-09-18 08:50:00,10.223,10.223,10.223,10.223,28.0,BYND
+2023-09-18 08:49:00,10.22,10.22,10.22,10.22,250.0,BYND
+2023-09-18 08:33:00,10.22,10.22,10.22,10.22,500.0,BYND
+2023-09-18 08:31:00,10.26,10.26,10.26,10.26,40.0,BYND
+2023-09-18 08:29:00,10.32,10.32,10.32,10.32,10.0,BYND
+2023-09-18 08:27:00,10.29,10.29,10.29,10.29,1.0,BYND
+2023-09-18 08:22:00,10.21,10.21,10.21,10.21,1000.0,BYND
+2023-09-18 08:17:00,10.25,10.25,10.24,10.24,150.0,BYND
+2023-09-18 08:13:00,10.26,10.26,10.26,10.26,110.0,BYND
+2023-09-18 08:10:00,10.26,10.26,10.26,10.26,5.0,BYND
+2023-09-18 08:09:00,10.213,10.213,10.213,10.213,101.0,BYND
+2023-09-18 08:04:00,10.29,10.29,10.29,10.29,1.0,BYND
+2023-09-18 08:03:00,10.35,10.35,10.35,10.35,7.0,BYND
+2023-09-18 08:02:00,10.35,10.35,10.35,10.35,102.0,BYND
+2023-09-18 08:01:00,10.67,10.67,10.35,10.35,32.0,BYND
+2023-09-18 08:00:00,10.359,10.4,10.2,10.31,117.0,BYND
+2023-09-18 07:53:00,10.26,10.26,10.26,10.26,1.0,BYND
+2023-09-18 07:38:00,10.35,10.35,10.33,10.33,28.0,BYND
+2023-09-18 07:27:00,10.35,10.35,10.35,10.35,3.0,BYND
+2023-09-18 07:23:00,10.35,10.37,10.35,10.37,499.0,BYND
+2023-09-18 07:21:00,10.35,10.35,10.35,10.35,6.0,BYND
+2023-09-18 07:11:00,10.35,10.35,10.35,10.35,1.0,BYND
+2023-09-18 07:00:00,10.33,10.35,10.33,10.35,7.0,BYND
+2023-09-18 06:45:00,10.35,10.35,10.35,10.35,1.0,BYND
+2023-09-18 06:42:00,10.35,10.35,10.35,10.35,1.0,BYND
+2023-09-18 06:39:00,10.46,10.46,10.46,10.46,1.0,BYND
+2023-09-18 05:59:00,10.35,10.35,10.35,10.35,6.0,BYND
+2023-09-18 05:47:00,10.5,10.5,10.5,10.5,10.0,BYND
+2023-09-18 05:35:00,10.5,10.5,10.5,10.5,35.0,BYND
+2023-09-18 05:33:00,10.39,10.39,10.39,10.39,1.0,BYND
+2023-09-18 05:19:00,10.39,10.39,10.39,10.39,1.0,BYND
+2023-09-18 04:42:00,10.5,10.5,10.5,10.5,1.0,BYND
+2023-09-15 19:59:00,10.32,10.32,10.32,10.32,3.0,BYND
+2023-09-15 19:56:00,10.31,10.31,10.31,10.31,700.0,BYND
+2023-09-15 19:53:00,10.38,10.38,10.38,10.38,1.0,BYND
+2023-09-15 19:44:00,10.31,10.31,10.31,10.31,300.0,BYND
+2023-09-15 19:28:00,10.33,10.33,10.33,10.33,10.0,BYND
+2023-09-15 19:26:00,10.33,10.33,10.33,10.33,100.0,BYND
+2023-09-15 19:14:00,10.38,10.38,10.38,10.38,10.0,BYND
+2023-09-15 19:08:00,10.38,10.38,10.38,10.38,1.0,BYND
+2023-09-15 19:05:00,10.31,10.31,10.31,10.31,15.0,BYND
+2023-09-15 19:02:00,10.31,10.31,10.31,10.31,250.0,BYND
+2023-09-15 18:59:00,10.3,10.3,10.3,10.3,500.0,BYND
+2023-09-15 18:58:00,10.35,10.35,10.35,10.35,186.0,BYND
+2023-09-15 18:47:00,10.301,10.301,10.301,10.301,4.0,BYND
+2023-09-15 18:39:00,10.3,10.3,10.3,10.3,300.0,BYND
+2023-09-15 18:31:00,10.35,10.35,10.35,10.35,10.0,BYND
+2023-09-15 18:20:00,10.3,10.3,10.3,10.3,12.0,BYND
+2023-09-15 18:13:00,10.35,10.35,10.35,10.35,5.0,BYND
+2023-09-15 18:11:00,10.35,10.35,10.35,10.35,2.0,BYND
+2023-09-15 17:57:00,10.35,10.35,10.35,10.35,50.0,BYND
+2023-09-15 17:56:00,10.35,10.35,10.35,10.35,2.0,BYND
+2023-09-15 17:51:00,10.35,10.35,10.35,10.35,3.0,BYND
+2023-09-15 17:41:00,10.34,10.34,10.34,10.34,4.0,BYND
+2023-09-15 17:31:00,10.35,10.35,10.35,10.35,1.0,BYND
+2023-09-15 17:30:00,10.35,10.35,10.35,10.35,5.0,BYND
+2023-09-15 17:08:00,10.33,10.33,10.33,10.33,30.0,BYND
+2023-09-15 17:07:00,10.35,10.35,10.35,10.35,10.0,BYND
+2023-09-15 17:03:00,10.35,10.35,10.35,10.35,1.0,BYND
+2023-09-15 16:54:00,10.33,10.33,10.33,10.33,3.0,BYND
+2023-09-15 16:53:00,10.33,10.33,10.33,10.33,37.0,BYND
+2023-09-15 16:52:00,10.33,10.33,10.33,10.33,20.0,BYND
+2023-09-15 16:47:00,10.33,10.33,10.33,10.33,242.0,BYND
+2023-09-15 16:44:00,10.32,10.32,10.31,10.31,363.0,BYND
+2023-09-15 16:42:00,10.32,10.32,10.31,10.31,350.0,BYND
+2023-09-15 16:41:00,10.36,10.36,10.32,10.32,13415.0,BYND
+2023-09-15 16:40:00,10.36,10.36,10.36,10.36,200.0,BYND
+2023-09-15 16:32:00,10.36,10.36,10.36,10.36,200.0,BYND
+2023-09-15 16:29:00,10.35,10.35,10.35,10.35,33380.0,BYND
+2023-09-15 16:28:00,10.38,10.38,10.36,10.36,70.0,BYND
+2023-09-15 16:26:00,10.36,10.36,10.36,10.36,100.0,BYND
+2023-09-15 16:23:00,10.36,10.36,10.36,10.36,3.0,BYND
+2023-09-15 16:22:00,10.35,10.35,10.35,10.35,1235.0,BYND
+2023-09-15 16:17:00,10.362,10.362,10.362,10.362,100.0,BYND
+2023-09-15 16:16:00,10.35,10.36,10.35,10.36,1962.0,BYND
+2023-09-15 16:14:00,10.38,10.38,10.38,10.38,3.0,BYND
+2023-09-15 16:13:00,10.37,10.37,10.37,10.37,30.0,BYND
+2023-09-15 16:12:00,10.36,10.36,10.36,10.36,250.0,BYND
+2023-09-15 16:11:00,10.37,10.37,10.35,10.35,4705.0,BYND
+2023-09-15 16:10:00,10.36,10.36,10.36,10.36,150.0,BYND
+2023-09-15 16:09:00,10.36,10.36,10.36,10.36,1.0,BYND
+2023-09-15 16:08:00,10.37,10.37,10.37,10.37,15.0,BYND
+2023-09-15 16:06:00,10.38,10.38,10.38,10.38,1.0,BYND
+2023-09-15 16:05:00,10.36,10.38,10.36,10.38,19.0,BYND
+2023-09-15 16:04:00,10.36,10.36,10.35,10.35,24271.0,BYND
+2023-09-15 16:03:00,10.35,10.36,10.35,10.36,330.0,BYND
+2023-09-15 16:01:00,10.35,10.35,10.35,10.35,23683.0,BYND
+2023-09-15 16:00:00,10.35,10.36,10.35,10.35,612430.0,BYND
+2023-09-15 15:59:00,10.361,10.365,10.34,10.36,27887.0,BYND
+2023-09-15 15:58:00,10.335,10.365,10.33,10.36,35653.0,BYND
+2023-09-15 15:57:00,10.33,10.34,10.33,10.34,11317.0,BYND
+2023-09-15 15:56:00,10.365,10.365,10.33,10.34,20000.0,BYND
+2023-09-15 15:55:00,10.36,10.37,10.351,10.365,19841.0,BYND
+2023-09-15 15:54:00,10.35,10.37,10.345,10.355,69189.0,BYND
+2023-09-15 15:53:00,10.33,10.355,10.315,10.349,34100.0,BYND
+2023-09-15 15:52:00,10.305,10.35,10.305,10.325,44540.0,BYND
+2023-09-15 15:51:00,10.25,10.31,10.25,10.305,46209.0,BYND
+2023-09-15 15:50:00,10.21,10.277,10.205,10.245,25426.0,BYND
+2023-09-15 15:49:00,10.218,10.218,10.2,10.2,6726.0,BYND
+2023-09-15 15:48:00,10.215,10.218,10.21,10.21,6617.0,BYND
+2023-09-15 15:47:00,10.215,10.22,10.21,10.218,8911.0,BYND
+2023-09-15 15:46:00,10.21,10.22,10.21,10.215,11659.0,BYND
+2023-09-15 15:45:00,10.21,10.215,10.21,10.21,5112.0,BYND
+2023-09-15 15:44:00,10.23,10.23,10.21,10.21,8436.0,BYND
+2023-09-15 15:43:00,10.23,10.24,10.23,10.23,4683.0,BYND
+2023-09-15 15:42:00,10.225,10.235,10.225,10.23,7865.0,BYND
+2023-09-15 15:41:00,10.225,10.225,10.225,10.225,1684.0,BYND
+2023-09-15 15:40:00,10.23,10.24,10.23,10.23,4199.0,BYND
+2023-09-15 15:39:00,10.235,10.235,10.22,10.225,12788.0,BYND
+2023-09-15 15:38:00,10.24,10.24,10.235,10.235,4181.0,BYND
+2023-09-15 15:37:00,10.255,10.255,10.23,10.245,8298.0,BYND
+2023-09-15 15:36:00,10.265,10.265,10.255,10.255,10501.0,BYND
+2023-09-15 15:35:00,10.275,10.275,10.26,10.265,2439.0,BYND
+2023-09-15 15:34:00,10.285,10.285,10.265,10.27,10033.0,BYND
+2023-09-15 15:33:00,10.278,10.29,10.272,10.278,17621.0,BYND
+2023-09-15 15:32:00,10.301,10.301,10.27,10.27,6053.0,BYND
+2023-09-15 15:31:00,10.255,10.31,10.255,10.3,16079.0,BYND
+2023-09-15 15:30:00,10.23,10.26,10.23,10.26,4493.0,BYND
+2023-09-15 15:29:00,10.24,10.25,10.229,10.23,10945.0,BYND
+2023-09-15 15:28:00,10.245,10.248,10.241,10.245,4080.0,BYND
+2023-09-15 15:27:00,10.24,10.25,10.235,10.24,4206.0,BYND
+2023-09-15 15:26:00,10.23,10.235,10.23,10.235,2572.0,BYND
+2023-09-15 15:25:00,10.235,10.236,10.235,10.236,734.0,BYND
+2023-09-15 15:24:00,10.25,10.25,10.23,10.235,9628.0,BYND
+2023-09-15 15:23:00,10.235,10.25,10.235,10.25,4974.0,BYND
+2023-09-15 15:22:00,10.22,10.24,10.22,10.237,1085.0,BYND
+2023-09-15 15:21:00,10.238,10.238,10.22,10.22,6126.0,BYND
+2023-09-15 15:20:00,10.235,10.236,10.23,10.23,4413.0,BYND
+2023-09-15 15:19:00,10.22,10.235,10.22,10.235,4766.0,BYND
+2023-09-15 15:18:00,10.23,10.23,10.22,10.22,1184.0,BYND
+2023-09-15 15:17:00,10.24,10.245,10.235,10.235,4079.0,BYND
+2023-09-15 15:16:00,10.25,10.25,10.245,10.245,1472.0,BYND
+2023-09-15 15:15:00,10.239,10.25,10.239,10.248,3769.0,BYND
+2023-09-15 15:14:00,10.205,10.235,10.205,10.235,7192.0,BYND
+2023-09-15 15:13:00,10.205,10.205,10.202,10.202,1549.0,BYND
+2023-09-15 15:12:00,10.205,10.205,10.2,10.2,2100.0,BYND
+2023-09-15 15:11:00,10.204,10.208,10.2,10.208,1894.0,BYND
+2023-09-15 15:10:00,10.2,10.2,10.195,10.2,4182.0,BYND
+2023-09-15 15:09:00,10.195,10.195,10.195,10.195,762.0,BYND
+2023-09-15 15:08:00,10.19,10.195,10.19,10.195,1241.0,BYND
+2023-09-15 15:07:00,10.198,10.208,10.195,10.195,1283.0,BYND
+2023-09-15 15:06:00,10.201,10.201,10.2,10.2,508.0,BYND
+2023-09-15 15:05:00,10.201,10.21,10.201,10.21,2691.0,BYND
+2023-09-15 15:04:00,10.201,10.205,10.2,10.2,4116.0,BYND
+2023-09-15 15:03:00,10.175,10.195,10.175,10.195,2092.0,BYND
+2023-09-15 15:02:00,10.161,10.17,10.161,10.165,2905.0,BYND
+2023-09-15 15:01:00,10.18,10.18,10.17,10.17,2155.0,BYND
+2023-09-15 15:00:00,10.18,10.18,10.18,10.18,443.0,BYND
+2023-09-15 14:59:00,10.185,10.185,10.185,10.185,368.0,BYND
+2023-09-15 14:58:00,10.181,10.181,10.181,10.181,109.0,BYND
+2023-09-15 14:57:00,10.18,10.188,10.18,10.188,433.0,BYND
+2023-09-15 14:56:00,10.175,10.19,10.175,10.185,3141.0,BYND
+2023-09-15 14:55:00,10.175,10.179,10.175,10.179,456.0,BYND
+2023-09-15 14:54:00,10.175,10.175,10.175,10.175,233.0,BYND
+2023-09-15 14:53:00,10.17,10.17,10.17,10.17,428.0,BYND
+2023-09-15 14:52:00,10.175,10.175,10.175,10.175,292.0,BYND
+2023-09-15 14:51:00,10.18,10.18,10.17,10.17,917.0,BYND
+2023-09-15 14:50:00,10.19,10.19,10.18,10.18,5253.0,BYND
+2023-09-15 14:49:00,10.19,10.19,10.19,10.19,183.0,BYND
+2023-09-15 14:48:00,10.199,10.2,10.195,10.2,840.0,BYND
+2023-09-15 14:47:00,10.2,10.2,10.195,10.2,5475.0,BYND
+2023-09-15 14:46:00,10.19,10.19,10.19,10.19,155.0,BYND
+2023-09-15 14:45:00,10.19,10.19,10.19,10.19,1530.0,BYND
+2023-09-15 14:43:00,10.205,10.22,10.19,10.19,3803.0,BYND
+2023-09-15 14:42:00,10.198,10.21,10.194,10.21,3271.0,BYND
+2023-09-15 14:41:00,10.185,10.19,10.18,10.185,2649.0,BYND
+2023-09-15 14:39:00,10.18,10.185,10.175,10.185,2873.0,BYND
+2023-09-15 14:38:00,10.17,10.17,10.17,10.17,170.0,BYND
+2023-09-15 14:37:00,10.18,10.18,10.18,10.18,1400.0,BYND
+2023-09-15 14:36:00,10.169,10.18,10.165,10.18,2382.0,BYND
+2023-09-15 14:35:00,10.16,10.165,10.16,10.165,412.0,BYND
+2023-09-15 14:34:00,10.165,10.17,10.16,10.169,2238.0,BYND
+2023-09-15 14:33:00,10.16,10.17,10.16,10.165,7954.0,BYND
+2023-09-15 14:32:00,10.155,10.155,10.155,10.155,179.0,BYND
+2023-09-15 14:29:00,10.14,10.16,10.14,10.15,1852.0,BYND
+2023-09-15 14:28:00,10.149,10.149,10.145,10.145,204.0,BYND
+2023-09-15 14:27:00,10.145,10.145,10.145,10.145,245.0,BYND
+2023-09-15 14:26:00,10.145,10.149,10.14,10.14,823.0,BYND
+2023-09-15 14:25:00,10.135,10.149,10.135,10.14,2566.0,BYND
+2023-09-15 14:24:00,10.15,10.15,10.15,10.15,525.0,BYND
+2023-09-15 14:22:00,10.15,10.16,10.145,10.155,4779.0,BYND
+2023-09-15 14:21:00,10.155,10.155,10.145,10.145,1046.0,BYND
+2023-09-15 14:20:00,10.151,10.151,10.151,10.151,1086.0,BYND
+2023-09-15 14:19:00,10.15,10.15,10.15,10.15,1574.0,BYND
+2023-09-15 14:18:00,10.155,10.16,10.155,10.158,1224.0,BYND
+2023-09-15 14:17:00,10.151,10.151,10.151,10.151,2539.0,BYND
+2023-09-15 14:16:00,10.159,10.159,10.15,10.15,343.0,BYND
+2023-09-15 14:15:00,10.16,10.16,10.16,10.16,267.0,BYND
+2023-09-15 14:14:00,10.15,10.15,10.15,10.15,279.0,BYND
+2023-09-15 14:13:00,10.159,10.159,10.159,10.159,828.0,BYND
+2023-09-15 14:12:00,10.155,10.155,10.15,10.15,1073.0,BYND
+2023-09-15 14:11:00,10.169,10.17,10.16,10.16,5891.0,BYND
+2023-09-15 14:10:00,10.15,10.16,10.15,10.16,591.0,BYND
+2023-09-15 14:09:00,10.165,10.165,10.15,10.15,2358.0,BYND
+2023-09-15 14:08:00,10.165,10.165,10.165,10.165,176.0,BYND
+2023-09-15 14:07:00,10.162,10.167,10.162,10.167,396.0,BYND
+2023-09-15 14:05:00,10.16,10.16,10.16,10.16,189.0,BYND
+2023-09-15 14:03:00,10.145,10.16,10.145,10.16,8004.0,BYND
+2023-09-15 14:01:00,10.15,10.15,10.15,10.15,8915.0,BYND
+2023-09-15 14:00:00,10.13,10.14,10.125,10.125,3703.0,BYND
+2023-09-15 13:59:00,10.135,10.135,10.13,10.135,2001.0,BYND
+2023-09-15 13:57:00,10.139,10.139,10.13,10.13,1591.0,BYND
+2023-09-15 13:56:00,10.135,10.14,10.135,10.14,3211.0,BYND
+2023-09-15 13:55:00,10.14,10.149,10.14,10.145,731.0,BYND
+2023-09-15 13:54:00,10.145,10.145,10.145,10.145,202.0,BYND
+2023-09-15 13:53:00,10.145,10.15,10.145,10.15,6381.0,BYND
+2023-09-15 13:52:00,10.145,10.145,10.135,10.135,4051.0,BYND
+2023-09-15 13:51:00,10.141,10.145,10.14,10.145,1337.0,BYND
+2023-09-15 13:50:00,10.145,10.145,10.145,10.145,109.0,BYND
+2023-09-15 13:49:00,10.14,10.145,10.14,10.145,586.0,BYND
+2023-09-15 13:48:00,10.154,10.155,10.14,10.148,1921.0,BYND
+2023-09-15 13:47:00,10.16,10.16,10.155,10.155,3208.0,BYND
+2023-09-15 13:46:00,10.145,10.155,10.145,10.155,1148.0,BYND
+2023-09-15 13:45:00,10.129,10.14,10.129,10.14,1099.0,BYND
+2023-09-15 13:44:00,10.13,10.13,10.125,10.125,3132.0,BYND
+2023-09-15 13:43:00,10.14,10.147,10.135,10.135,5198.0,BYND
+2023-09-15 13:42:00,10.139,10.139,10.135,10.135,1518.0,BYND
+2023-09-15 13:39:00,10.115,10.13,10.11,10.13,2232.0,BYND
+2023-09-15 13:38:00,10.12,10.12,10.11,10.116,743.0,BYND
+2023-09-15 13:37:00,10.11,10.11,10.11,10.11,276.0,BYND
+2023-09-15 13:36:00,10.105,10.11,10.105,10.11,1600.0,BYND
+2023-09-15 13:35:00,10.11,10.11,10.11,10.11,469.0,BYND
+2023-09-15 13:34:00,10.105,10.11,10.105,10.107,926.0,BYND
+2023-09-15 13:33:00,10.105,10.11,10.105,10.11,2473.0,BYND
+2023-09-15 13:32:00,10.1,10.104,10.1,10.104,658.0,BYND
+2023-09-15 13:31:00,10.11,10.11,10.095,10.102,3073.0,BYND
+2023-09-15 13:30:00,10.11,10.115,10.1,10.11,3622.0,BYND
+2023-09-15 13:29:00,10.105,10.105,10.1,10.1,309.0,BYND
+2023-09-15 13:28:00,10.104,10.105,10.101,10.105,1907.0,BYND
+2023-09-15 13:27:00,10.09,10.1,10.09,10.095,1283.0,BYND
+2023-09-15 13:26:00,10.09,10.09,10.09,10.09,859.0,BYND
+2023-09-15 13:25:00,10.09,10.09,10.085,10.085,1825.0,BYND
+2023-09-15 13:24:00,10.09,10.09,10.09,10.09,1516.0,BYND
+2023-09-15 13:23:00,10.1,10.1,10.095,10.095,10398.0,BYND
+2023-09-15 13:22:00,10.116,10.117,10.1,10.1,6787.0,BYND
+2023-09-15 13:21:00,10.122,10.122,10.11,10.11,1819.0,BYND
+2023-09-15 13:20:00,10.13,10.135,10.125,10.125,2861.0,BYND
+2023-09-15 13:19:00,10.12,10.129,10.12,10.125,1628.0,BYND
+2023-09-15 13:18:00,10.109,10.11,10.1,10.11,5318.0,BYND
+2023-09-15 13:17:00,10.101,10.11,10.1,10.105,4529.0,BYND
+2023-09-15 13:16:00,10.1,10.11,10.1,10.105,4838.0,BYND
+2023-09-15 13:15:00,10.1,10.1,10.1,10.1,235.0,BYND
+2023-09-15 13:14:00,10.108,10.11,10.108,10.11,585.0,BYND
+2023-09-15 13:13:00,10.11,10.11,10.105,10.11,1169.0,BYND
+2023-09-15 13:12:00,10.09,10.1,10.09,10.1,1753.0,BYND
+2023-09-15 13:11:00,10.09,10.098,10.085,10.098,2864.0,BYND
+2023-09-15 13:10:00,10.099,10.1,10.095,10.095,2631.0,BYND
+2023-09-15 13:09:00,10.109,10.109,10.095,10.1,1470.0,BYND
+2023-09-15 13:08:00,10.09,10.11,10.09,10.105,4705.0,BYND
+2023-09-15 13:07:00,10.105,10.105,10.085,10.085,18009.0,BYND
+2023-09-15 13:05:00,10.114,10.114,10.105,10.108,1848.0,BYND
+2023-09-15 13:04:00,10.115,10.115,10.11,10.11,307.0,BYND
+2023-09-15 13:03:00,10.12,10.12,10.11,10.11,2134.0,BYND
+2023-09-15 13:02:00,10.12,10.12,10.12,10.12,141.0,BYND
+2023-09-15 13:01:00,10.14,10.14,10.115,10.12,5015.0,BYND
+2023-09-15 13:00:00,10.139,10.139,10.139,10.139,339.0,BYND
+2023-09-15 12:59:00,10.14,10.14,10.14,10.14,372.0,BYND
+2023-09-15 12:58:00,10.135,10.14,10.132,10.14,2637.0,BYND
+2023-09-15 12:57:00,10.15,10.15,10.13,10.135,11067.0,BYND
+2023-09-15 12:56:00,10.17,10.17,10.16,10.16,530.0,BYND
+2023-09-15 12:55:00,10.17,10.17,10.165,10.165,1238.0,BYND
+2023-09-15 12:54:00,10.18,10.18,10.17,10.17,951.0,BYND
+2023-09-15 12:53:00,10.175,10.18,10.17,10.18,6572.0,BYND
+2023-09-15 12:52:00,10.175,10.18,10.175,10.18,1120.0,BYND
+2023-09-15 12:51:00,10.189,10.189,10.18,10.18,2876.0,BYND
+2023-09-15 12:50:00,10.18,10.185,10.18,10.185,857.0,BYND
+2023-09-15 12:49:00,10.18,10.19,10.18,10.185,3357.0,BYND
+2023-09-15 12:48:00,10.185,10.185,10.185,10.185,1441.0,BYND
+2023-09-15 12:47:00,10.19,10.19,10.18,10.18,1438.0,BYND
+2023-09-15 12:46:00,10.191,10.191,10.191,10.191,497.0,BYND
+2023-09-15 12:45:00,10.195,10.195,10.192,10.192,327.0,BYND
+2023-09-15 12:44:00,10.2,10.2,10.19,10.19,426.0,BYND
+2023-09-15 12:43:00,10.19,10.198,10.19,10.19,743.0,BYND
+2023-09-15 12:42:00,10.19,10.2,10.19,10.19,1495.0,BYND
+2023-09-15 12:41:00,10.191,10.192,10.19,10.192,836.0,BYND
+2023-09-15 12:39:00,10.195,10.195,10.19,10.191,548.0,BYND
+2023-09-15 12:38:00,10.19,10.191,10.19,10.191,690.0,BYND
+2023-09-15 12:37:00,10.19,10.195,10.19,10.195,514.0,BYND
+2023-09-15 12:36:00,10.205,10.205,10.205,10.205,274.0,BYND
+2023-09-15 12:35:00,10.229,10.229,10.2,10.2,1634.0,BYND
+2023-09-15 12:34:00,10.24,10.24,10.23,10.236,1635.0,BYND
+2023-09-15 12:33:00,10.225,10.23,10.22,10.23,956.0,BYND
+2023-09-15 12:32:00,10.23,10.231,10.23,10.23,2139.0,BYND
+2023-09-15 12:31:00,10.21,10.21,10.21,10.21,224.0,BYND
+2023-09-15 12:30:00,10.185,10.19,10.18,10.19,1075.0,BYND
+2023-09-15 12:29:00,10.21,10.21,10.185,10.185,738.0,BYND
+2023-09-15 12:28:00,10.23,10.23,10.205,10.209,4494.0,BYND
+2023-09-15 12:27:00,10.17,10.24,10.16,10.235,43803.0,BYND
+2023-09-15 12:26:00,10.17,10.18,10.17,10.175,872.0,BYND
+2023-09-15 12:24:00,10.18,10.18,10.18,10.18,558.0,BYND
+2023-09-15 12:23:00,10.189,10.189,10.18,10.18,929.0,BYND
+2023-09-15 12:22:00,10.19,10.195,10.19,10.19,1353.0,BYND
+2023-09-15 12:21:00,10.19,10.195,10.19,10.195,1057.0,BYND
+2023-09-15 12:20:00,10.19,10.2,10.19,10.19,1988.0,BYND
+2023-09-15 12:19:00,10.19,10.19,10.18,10.185,2614.0,BYND
+2023-09-15 12:18:00,10.186,10.195,10.182,10.195,1851.0,BYND
+2023-09-15 12:17:00,10.189,10.189,10.189,10.189,325.0,BYND
+2023-09-15 12:16:00,10.18,10.18,10.18,10.18,1354.0,BYND
+2023-09-15 12:15:00,10.17,10.179,10.17,10.179,2342.0,BYND
+2023-09-15 12:14:00,10.17,10.173,10.165,10.173,809.0,BYND
+2023-09-15 12:13:00,10.17,10.17,10.17,10.17,720.0,BYND
+2023-09-15 12:12:00,10.19,10.19,10.18,10.18,1314.0,BYND
+2023-09-15 12:11:00,10.192,10.192,10.19,10.19,464.0,BYND
+2023-09-15 12:10:00,10.195,10.195,10.19,10.19,756.0,BYND
+2023-09-15 12:09:00,10.2,10.2,10.2,10.2,781.0,BYND
+2023-09-15 12:08:00,10.205,10.21,10.205,10.21,1685.0,BYND
+2023-09-15 12:07:00,10.205,10.205,10.205,10.205,440.0,BYND
+2023-09-15 12:06:00,10.201,10.202,10.2,10.202,6256.0,BYND
+2023-09-15 12:05:00,10.205,10.209,10.2,10.2,1045.0,BYND
+2023-09-15 12:04:00,10.205,10.205,10.205,10.205,693.0,BYND
+2023-09-15 12:03:00,10.21,10.21,10.203,10.203,1206.0,BYND
+2023-09-15 12:02:00,10.25,10.26,10.22,10.22,3739.0,BYND
+2023-09-15 12:01:00,10.255,10.26,10.255,10.26,488.0,BYND
+2023-09-15 12:00:00,10.25,10.25,10.25,10.25,2378.0,BYND
+2023-09-15 11:59:00,10.222,10.24,10.222,10.24,1548.0,BYND
+2023-09-15 11:58:00,10.225,10.228,10.225,10.225,1584.0,BYND
+2023-09-15 11:57:00,10.225,10.225,10.22,10.22,392.0,BYND
+2023-09-15 11:56:00,10.25,10.25,10.225,10.225,1490.0,BYND
+2023-09-15 11:55:00,10.25,10.25,10.24,10.24,1343.0,BYND
+2023-09-15 11:54:00,10.23,10.25,10.23,10.25,2219.0,BYND
+2023-09-15 11:53:00,10.24,10.24,10.235,10.235,1207.0,BYND
+2023-09-15 11:52:00,10.241,10.245,10.241,10.245,225.0,BYND
+2023-09-15 11:51:00,10.25,10.25,10.235,10.235,1086.0,BYND
+2023-09-15 11:50:00,10.276,10.276,10.255,10.255,3235.0,BYND
+2023-09-15 11:49:00,10.26,10.28,10.26,10.28,2089.0,BYND
+2023-09-15 11:48:00,10.24,10.25,10.235,10.25,3588.0,BYND
+2023-09-15 11:47:00,10.24,10.24,10.23,10.23,1337.0,BYND
+2023-09-15 11:46:00,10.245,10.245,10.23,10.23,2928.0,BYND
+2023-09-15 11:45:00,10.25,10.25,10.24,10.245,1599.0,BYND
+2023-09-15 11:43:00,10.252,10.265,10.24,10.245,16564.0,BYND
+2023-09-15 11:42:00,10.25,10.25,10.25,10.25,1272.0,BYND
+2023-09-15 11:41:00,10.255,10.255,10.25,10.255,990.0,BYND
+2023-09-15 11:39:00,10.265,10.27,10.26,10.26,3854.0,BYND
+2023-09-15 11:38:00,10.295,10.295,10.27,10.27,1607.0,BYND
+2023-09-15 11:37:00,10.31,10.31,10.291,10.295,1563.0,BYND
+2023-09-15 11:36:00,10.3,10.32,10.3,10.314,1509.0,BYND
+2023-09-15 11:35:00,10.29,10.302,10.29,10.301,2348.0,BYND
+2023-09-15 11:34:00,10.315,10.315,10.275,10.285,4414.0,BYND
+2023-09-15 11:33:00,10.315,10.315,10.315,10.315,450.0,BYND
+2023-09-15 11:32:00,10.315,10.315,10.31,10.315,519.0,BYND
+2023-09-15 11:31:00,10.315,10.319,10.312,10.315,724.0,BYND
+2023-09-15 11:30:00,10.31,10.315,10.302,10.315,2044.0,BYND
+2023-09-15 11:29:00,10.31,10.31,10.301,10.303,1951.0,BYND
+2023-09-15 11:28:00,10.295,10.31,10.291,10.31,2993.0,BYND
+2023-09-15 11:27:00,10.28,10.3,10.27,10.29,2852.0,BYND
+2023-09-15 11:26:00,10.3,10.3,10.27,10.275,193286.0,BYND
+2023-09-15 11:25:00,10.295,10.305,10.291,10.305,6738.0,BYND
+2023-09-15 11:24:00,10.285,10.305,10.285,10.3,18354.0,BYND
+2023-09-15 11:23:00,10.26,10.29,10.26,10.29,5405.0,BYND
+2023-09-15 11:22:00,10.24,10.25,10.24,10.245,1526.0,BYND
+2023-09-15 11:21:00,10.25,10.25,10.24,10.24,1283.0,BYND
+2023-09-15 11:20:00,10.25,10.251,10.245,10.245,1667.0,BYND
+2023-09-15 11:19:00,10.253,10.255,10.25,10.25,700.0,BYND
+2023-09-15 11:18:00,10.26,10.26,10.25,10.26,3945.0,BYND
+2023-09-15 11:17:00,10.24,10.26,10.23,10.26,6741.0,BYND
+2023-09-15 11:16:00,10.21,10.239,10.21,10.239,3587.0,BYND
+2023-09-15 11:15:00,10.155,10.21,10.155,10.21,13392.0,BYND
+2023-09-15 11:14:00,10.155,10.159,10.155,10.155,1031.0,BYND
+2023-09-15 11:13:00,10.16,10.16,10.155,10.155,5068.0,BYND
+2023-09-15 11:12:00,10.165,10.165,10.16,10.165,2058.0,BYND
+2023-09-15 11:11:00,10.17,10.175,10.165,10.165,7858.0,BYND
+2023-09-15 11:10:00,10.155,10.18,10.155,10.18,2868.0,BYND
+2023-09-15 11:09:00,10.129,10.17,10.129,10.158,8238.0,BYND
+2023-09-15 11:08:00,10.12,10.13,10.11,10.13,9466.0,BYND
+2023-09-15 11:07:00,10.12,10.125,10.1,10.119,12744.0,BYND
+2023-09-15 11:06:00,10.122,10.13,10.115,10.125,5245.0,BYND
+2023-09-15 11:05:00,10.11,10.13,10.11,10.125,4718.0,BYND
+2023-09-15 11:04:00,10.125,10.13,10.101,10.101,6164.0,BYND
+2023-09-15 11:03:00,10.115,10.125,10.115,10.125,250786.0,BYND
+2023-09-15 11:02:00,10.13,10.14,10.13,10.14,2231.0,BYND
+2023-09-15 11:01:00,10.13,10.13,10.115,10.13,3991.0,BYND
+2023-09-15 11:00:00,10.145,10.145,10.135,10.135,1228.0,BYND
+2023-09-15 10:59:00,10.145,10.149,10.14,10.14,1282.0,BYND
+2023-09-15 10:58:00,10.1,10.16,10.1,10.15,4785.0,BYND
+2023-09-15 10:57:00,10.09,10.099,10.09,10.095,2464.0,BYND
+2023-09-15 10:56:00,10.11,10.125,10.1,10.1,152715.0,BYND
+2023-09-15 10:55:00,10.09,10.12,10.09,10.12,11068.0,BYND
+2023-09-15 10:54:00,10.07,10.09,10.07,10.085,5810.0,BYND
+2023-09-15 10:53:00,10.075,10.085,10.075,10.079,3076.0,BYND
+2023-09-15 10:52:00,10.101,10.101,10.07,10.075,27189.0,BYND
+2023-09-15 10:51:00,10.11,10.11,10.1,10.1,3976.0,BYND
+2023-09-15 10:50:00,10.12,10.12,10.11,10.11,3543.0,BYND
+2023-09-15 10:49:00,10.134,10.134,10.12,10.12,1338.0,BYND
+2023-09-15 10:48:00,10.125,10.138,10.12,10.138,4017.0,BYND
+2023-09-15 10:47:00,10.13,10.13,10.12,10.125,6704.0,BYND
+2023-09-15 10:46:00,10.152,10.155,10.135,10.135,7863.0,BYND
+2023-09-15 10:45:00,10.155,10.16,10.155,10.156,3059.0,BYND
+2023-09-15 10:44:00,10.155,10.16,10.15,10.15,915.0,BYND
+2023-09-15 10:43:00,10.16,10.16,10.155,10.155,416.0,BYND
+2023-09-15 10:42:00,10.158,10.16,10.15,10.151,6798.0,BYND
+2023-09-15 10:41:00,10.155,10.155,10.152,10.152,784.0,BYND
+2023-09-15 10:40:00,10.18,10.18,10.155,10.155,5824.0,BYND
+2023-09-15 10:39:00,10.18,10.19,10.175,10.19,8953.0,BYND
+2023-09-15 10:38:00,10.15,10.175,10.15,10.175,2534.0,BYND
+2023-09-15 10:37:00,10.155,10.16,10.155,10.16,1197.0,BYND
+2023-09-15 10:36:00,10.155,10.16,10.155,10.16,6621.0,BYND
+2023-09-15 10:35:00,10.155,10.16,10.15,10.157,4759.0,BYND
+2023-09-15 10:34:00,10.16,10.165,10.155,10.155,1861.0,BYND
+2023-09-15 10:33:00,10.135,10.16,10.135,10.16,2500.0,BYND
+2023-09-15 10:32:00,10.12,10.13,10.114,10.13,4525.0,BYND
+2023-09-15 10:31:00,10.14,10.146,10.11,10.12,26698.0,BYND
+2023-09-15 10:30:00,10.13,10.14,10.125,10.14,2984.0,BYND
+2023-09-15 10:29:00,10.125,10.14,10.125,10.13,2608.0,BYND
+2023-09-15 10:28:00,10.155,10.155,10.125,10.125,5332.0,BYND
+2023-09-15 10:27:00,10.14,10.15,10.138,10.15,4855.0,BYND
+2023-09-15 10:26:00,10.13,10.145,10.125,10.145,4381.0,BYND
+2023-09-15 10:25:00,10.145,10.15,10.13,10.13,4342.0,BYND
+2023-09-15 10:24:00,10.135,10.15,10.135,10.145,3321.0,BYND
+2023-09-15 10:23:00,10.13,10.139,10.125,10.132,3875.0,BYND
+2023-09-15 10:22:00,10.129,10.13,10.12,10.13,4023.0,BYND
+2023-09-15 10:21:00,10.139,10.139,10.125,10.128,6924.0,BYND
+2023-09-15 10:20:00,10.14,10.145,10.13,10.13,5406.0,BYND
+2023-09-15 10:19:00,10.13,10.144,10.13,10.144,5218.0,BYND
+2023-09-15 10:18:00,10.14,10.14,10.13,10.135,4904.0,BYND
+2023-09-15 10:17:00,10.15,10.15,10.141,10.142,2028.0,BYND
+2023-09-15 10:16:00,10.15,10.15,10.14,10.148,1493.0,BYND
+2023-09-15 10:15:00,10.15,10.15,10.145,10.15,2809.0,BYND
+2023-09-15 10:14:00,10.14,10.152,10.135,10.152,3331.0,BYND
+2023-09-15 10:13:00,10.15,10.15,10.132,10.14,13280.0,BYND
+2023-09-15 10:12:00,10.171,10.171,10.15,10.159,7027.0,BYND
+2023-09-15 10:11:00,10.17,10.175,10.17,10.175,629.0,BYND
+2023-09-15 10:10:00,10.18,10.19,10.175,10.19,5636.0,BYND
+2023-09-15 10:09:00,10.185,10.19,10.17,10.185,3955.0,BYND
+2023-09-15 10:08:00,10.2,10.2,10.19,10.19,4963.0,BYND
+2023-09-15 10:07:00,10.18,10.2,10.18,10.19,2588.0,BYND
+2023-09-15 10:06:00,10.2,10.2,10.18,10.18,1733.0,BYND
+2023-09-15 10:05:00,10.155,10.2,10.155,10.2,5763.0,BYND
+2023-09-15 10:04:00,10.16,10.16,10.15,10.155,4642.0,BYND
+2023-09-15 10:03:00,10.19,10.2,10.17,10.17,2483.0,BYND
+2023-09-15 10:02:00,10.16,10.19,10.155,10.189,8323.0,BYND
+2023-09-15 10:01:00,10.17,10.18,10.161,10.161,2788.0,BYND
+2023-09-15 10:00:00,10.17,10.188,10.17,10.177,4501.0,BYND
+2023-09-15 09:59:00,10.148,10.15,10.13,10.15,6552.0,BYND
+2023-09-15 09:58:00,10.18,10.18,10.13,10.14,17128.0,BYND
+2023-09-15 09:57:00,10.205,10.21,10.18,10.185,2457.0,BYND
+2023-09-15 09:56:00,10.17,10.2,10.164,10.2,6404.0,BYND
+2023-09-15 09:55:00,10.19,10.2,10.18,10.189,5606.0,BYND
+2023-09-15 09:54:00,10.198,10.2,10.15,10.2,8216.0,BYND
+2023-09-15 09:53:00,10.19,10.2,10.189,10.19,2904.0,BYND
+2023-09-15 09:52:00,10.161,10.185,10.15,10.185,17845.0,BYND
+2023-09-15 09:51:00,10.155,10.175,10.155,10.168,6329.0,BYND
+2023-09-15 09:50:00,10.229,10.229,10.16,10.164,33906.0,BYND
+2023-09-15 09:49:00,10.25,10.25,10.21,10.21,8197.0,BYND
+2023-09-15 09:48:00,10.26,10.27,10.24,10.25,5428.0,BYND
+2023-09-15 09:47:00,10.27,10.297,10.265,10.27,2622.0,BYND
+2023-09-15 09:46:00,10.25,10.274,10.235,10.274,7717.0,BYND
+2023-09-15 09:45:00,10.27,10.299,10.27,10.27,2817.0,BYND
+2023-09-15 09:44:00,10.28,10.28,10.244,10.25,10218.0,BYND
+2023-09-15 09:43:00,10.297,10.297,10.27,10.272,16763.0,BYND
+2023-09-15 09:42:00,10.31,10.33,10.3,10.3,3414.0,BYND
+2023-09-15 09:41:00,10.31,10.31,10.28,10.31,2150.0,BYND
+2023-09-15 09:40:00,10.32,10.36,10.32,10.32,5905.0,BYND
+2023-09-15 09:39:00,10.34,10.34,10.321,10.329,3423.0,BYND
+2023-09-15 09:38:00,10.42,10.42,10.37,10.37,2934.0,BYND
+2023-09-15 09:37:00,10.385,10.4,10.36,10.4,8411.0,BYND
+2023-09-15 09:36:00,10.361,10.41,10.361,10.41,1601.0,BYND
+2023-09-15 09:35:00,10.43,10.43,10.38,10.38,2543.0,BYND
+2023-09-15 09:34:00,10.45,10.45,10.435,10.435,1210.0,BYND
+2023-09-15 09:33:00,10.447,10.447,10.43,10.43,1535.0,BYND
+2023-09-15 09:32:00,10.43,10.446,10.42,10.42,2710.0,BYND
+2023-09-15 09:31:00,10.38,10.42,10.37,10.415,2615.0,BYND
+2023-09-15 09:30:00,10.4,10.463,10.31,10.37,137233.0,BYND
+2023-09-15 09:27:00,10.45,10.45,10.45,10.45,802.0,BYND
+2023-09-15 09:26:00,10.47,10.47,10.45,10.45,95.0,BYND
+2023-09-15 09:25:00,10.53,10.53,10.46,10.5,744.0,BYND
+2023-09-15 09:19:00,10.51,10.58,10.51,10.58,5.0,BYND
+2023-09-15 09:17:00,10.53,10.58,10.53,10.58,110.0,BYND
+2023-09-15 09:16:00,10.567,10.567,10.567,10.567,15.0,BYND
+2023-09-15 09:11:00,10.51,10.51,10.51,10.51,60.0,BYND
+2023-09-15 09:07:00,10.58,10.58,10.58,10.58,10.0,BYND
+2023-09-15 08:56:00,10.58,10.64,10.58,10.64,65.0,BYND
+2023-09-15 08:53:00,10.53,10.75,10.53,10.75,103.0,BYND
+2023-09-15 08:51:00,11.67,11.67,11.67,11.67,6.0,BYND
+2023-09-15 08:41:00,10.75,10.75,10.64,10.64,2.0,BYND
+2023-09-15 08:40:00,10.55,10.55,10.55,10.55,2.0,BYND
+2023-09-15 08:38:00,10.55,10.55,10.54,10.55,1627.0,BYND
+2023-09-15 08:33:00,10.55,10.55,10.55,10.55,100.0,BYND
+2023-09-15 08:32:00,10.663,10.663,10.663,10.663,9.0,BYND
+2023-09-15 08:30:00,10.58,10.59,10.58,10.58,133.0,BYND
+2023-09-15 08:22:00,10.53,10.53,10.53,10.53,25.0,BYND
+2023-09-15 08:15:00,10.58,10.58,10.58,10.58,4.0,BYND
+2023-09-15 08:13:00,10.58,10.58,10.58,10.58,1.0,BYND
+2023-09-15 08:12:00,10.58,10.58,10.58,10.58,1.0,BYND
+2023-09-15 08:07:00,10.55,10.55,10.55,10.55,1.0,BYND
+2023-09-15 08:06:00,10.57,10.57,10.57,10.57,1.0,BYND
+2023-09-15 08:05:00,10.58,10.58,10.58,10.58,10.0,BYND
+2023-09-15 08:02:00,10.37,10.37,10.37,10.37,6.0,BYND
+2023-09-15 08:00:00,10.58,10.6,10.47,10.47,259.0,BYND
+2023-09-15 07:47:00,10.55,10.55,10.55,10.55,5.0,BYND
+2023-09-15 07:42:00,10.54,10.54,10.54,10.54,2.0,BYND
+2023-09-15 07:31:00,10.6,10.6,10.6,10.6,68.0,BYND
+2023-09-15 07:27:00,10.59,10.63,10.58,10.63,736.0,BYND
+2023-09-15 07:25:00,10.59,10.7,10.59,10.7,500.0,BYND
+2023-09-15 07:13:00,10.6,10.6,10.6,10.6,1.0,BYND
+2023-09-15 07:08:00,10.6,10.6,10.6,10.6,1.0,BYND
+2023-09-15 07:03:00,10.59,10.59,10.59,10.59,15.0,BYND
+2023-09-15 07:00:00,10.58,10.6,10.58,10.6,221.0,BYND
+2023-09-15 06:45:00,10.58,10.58,10.58,10.58,1.0,BYND
+2023-09-15 06:22:00,10.58,10.58,10.58,10.58,3.0,BYND
+2023-09-15 05:55:00,10.57,10.57,10.57,10.57,32.0,BYND
+2023-09-15 05:47:00,10.58,10.58,10.58,10.58,18.0,BYND
+2023-09-15 05:29:00,10.58,10.58,10.58,10.58,20.0,BYND
+2023-09-15 05:06:00,10.58,10.58,10.58,10.58,50.0,BYND
+2023-09-15 05:05:00,10.58,10.58,10.58,10.58,50.0,BYND
+2023-09-15 05:00:00,10.57,10.57,10.57,10.57,32.0,BYND
+2023-09-15 04:54:00,10.57,10.58,10.57,10.58,200.0,BYND
+2023-09-15 04:30:00,10.58,10.58,10.58,10.58,50.0,BYND
+2023-09-15 04:26:00,10.58,10.58,10.58,10.58,2.0,BYND
+2023-09-15 04:11:00,10.58,10.58,10.58,10.58,41.0,BYND
+2023-09-15 04:04:00,10.57,10.57,10.57,10.57,100.0,BYND
+2023-09-15 04:03:00,10.59,10.6,10.59,10.6,45.0,BYND
+2023-09-15 04:01:00,10.6,10.6,10.6,10.6,3.0,BYND
+2023-09-14 19:52:00,10.53,10.97,10.53,10.68,4965.0,BYND
+2023-09-14 19:51:00,10.53,10.53,10.53,10.53,100.0,BYND
+2023-09-14 19:35:00,10.52,10.53,10.52,10.53,60.0,BYND
+2023-09-14 19:29:00,10.53,10.53,10.53,10.53,3.0,BYND
+2023-09-14 19:21:00,10.51,10.51,10.51,10.51,8.0,BYND
+2023-09-14 19:19:00,10.53,10.53,10.53,10.53,4.0,BYND
+2023-09-14 19:18:00,10.52,10.52,10.52,10.52,11.0,BYND
+2023-09-14 19:16:00,10.53,10.53,10.53,10.53,10.0,BYND
+2023-09-14 18:45:00,10.52,10.52,10.52,10.52,10.0,BYND
+2023-09-14 18:21:00,10.5,10.5,10.5,10.5,100.0,BYND
+2023-09-14 17:55:00,10.53,10.53,10.5,10.5,7.0,BYND
+2023-09-14 17:43:00,10.55,10.55,10.55,10.55,2.0,BYND
+2023-09-14 17:37:00,10.55,10.55,10.55,10.55,140.0,BYND
+2023-09-14 17:29:00,10.5,10.5,10.5,10.5,1.0,BYND
+2023-09-14 17:27:00,10.5,10.5,10.5,10.5,29.0,BYND
+2023-09-14 17:18:00,10.549,10.549,10.549,10.549,10.0,BYND
+2023-09-14 17:15:00,10.55,10.55,10.55,10.55,5.0,BYND
+2023-09-14 17:06:00,10.55,10.55,10.55,10.55,1700.0,BYND
+2023-09-14 17:02:00,10.55,10.55,10.55,10.55,10.0,BYND
+2023-09-14 16:57:00,10.54,10.54,10.54,10.54,200.0,BYND
+2023-09-14 16:52:00,10.54,10.54,10.54,10.54,200.0,BYND
+2023-09-14 16:50:00,10.55,10.55,10.55,10.55,450.0,BYND
+2023-09-14 16:49:00,10.54,10.54,10.54,10.54,1.0,BYND
+2023-09-14 16:48:00,10.57,10.57,10.57,10.57,2.0,BYND
+2023-09-14 16:43:00,10.55,10.55,10.55,10.55,3.0,BYND
+2023-09-14 16:40:00,10.57,10.57,10.56,10.57,96.0,BYND
+2023-09-14 16:39:00,10.56,10.56,10.56,10.56,110.0,BYND
+2023-09-14 16:37:00,10.48,10.48,10.48,10.48,198.0,BYND
+2023-09-14 16:34:00,10.55,10.55,10.55,10.55,100.0,BYND
+2023-09-14 16:33:00,10.56,10.56,10.56,10.56,100.0,BYND
+2023-09-14 16:22:00,10.57,10.57,10.57,10.57,5.0,BYND
+2023-09-14 16:20:00,10.55,10.55,10.55,10.55,100.0,BYND
+2023-09-14 16:19:00,10.569,10.569,10.569,10.569,1.0,BYND
+2023-09-14 16:15:00,10.59,10.59,10.59,10.59,30.0,BYND
+2023-09-14 16:09:00,10.551,10.551,10.551,10.551,1.0,BYND
+2023-09-14 16:06:00,10.53,10.53,10.53,10.53,1.0,BYND
+2023-09-14 16:04:00,10.59,10.59,10.59,10.59,1.0,BYND
+2023-09-14 16:02:00,10.48,10.48,10.44,10.44,17995.0,BYND
+2023-09-14 16:01:00,10.48,10.48,10.44,10.48,1123.0,BYND
+2023-09-14 16:00:00,10.5,10.5,10.48,10.48,400274.0,BYND
+2023-09-14 15:59:00,10.5,10.5,10.49,10.495,36217.0,BYND
+2023-09-14 15:58:00,10.49,10.5,10.485,10.495,44224.0,BYND
+2023-09-14 15:57:00,10.5,10.505,10.485,10.495,29616.0,BYND
+2023-09-14 15:56:00,10.505,10.51,10.5,10.505,9851.0,BYND
+2023-09-14 15:55:00,10.505,10.51,10.5,10.5,4820.0,BYND
+2023-09-14 15:54:00,10.51,10.51,10.5,10.505,6428.0,BYND
+2023-09-14 15:53:00,10.51,10.515,10.51,10.51,3561.0,BYND
+2023-09-14 15:52:00,10.51,10.52,10.51,10.51,5395.0,BYND
+2023-09-14 15:51:00,10.539,10.539,10.503,10.503,14643.0,BYND
+2023-09-14 15:50:00,10.55,10.56,10.53,10.535,15245.0,BYND
+2023-09-14 15:49:00,10.554,10.555,10.545,10.55,4219.0,BYND
+2023-09-14 15:48:00,10.55,10.552,10.55,10.552,1142.0,BYND
+2023-09-14 15:47:00,10.56,10.56,10.55,10.56,4561.0,BYND
+2023-09-14 15:46:00,10.56,10.565,10.56,10.56,1037.0,BYND
+2023-09-14 15:45:00,10.58,10.585,10.56,10.56,4327.0,BYND
+2023-09-14 15:44:00,10.58,10.585,10.58,10.585,2689.0,BYND
+2023-09-14 15:43:00,10.561,10.585,10.56,10.585,9235.0,BYND
+2023-09-14 15:42:00,10.565,10.565,10.56,10.565,1454.0,BYND
+2023-09-14 15:41:00,10.565,10.57,10.565,10.565,730.0,BYND
+2023-09-14 15:40:00,10.565,10.57,10.565,10.57,1878.0,BYND
+2023-09-14 15:39:00,10.55,10.57,10.545,10.57,11887.0,BYND
+2023-09-14 15:38:00,10.56,10.56,10.55,10.55,3929.0,BYND
+2023-09-14 15:37:00,10.56,10.57,10.53,10.56,31170.0,BYND
+2023-09-14 15:36:00,10.575,10.575,10.56,10.56,3085.0,BYND
+2023-09-14 15:35:00,10.57,10.575,10.57,10.57,845.0,BYND
+2023-09-14 15:34:00,10.57,10.58,10.57,10.58,1464.0,BYND
+2023-09-14 15:33:00,10.58,10.58,10.571,10.58,1868.0,BYND
+2023-09-14 15:32:00,10.57,10.57,10.57,10.57,899.0,BYND
+2023-09-14 15:31:00,10.57,10.57,10.57,10.57,581.0,BYND
+2023-09-14 15:30:00,10.58,10.58,10.57,10.57,1315.0,BYND
+2023-09-14 15:29:00,10.585,10.585,10.581,10.581,712.0,BYND
+2023-09-14 15:28:00,10.59,10.59,10.58,10.581,2942.0,BYND
+2023-09-14 15:27:00,10.6,10.6,10.59,10.59,1147.0,BYND
+2023-09-14 15:26:00,10.595,10.6,10.59,10.591,1783.0,BYND
+2023-09-14 15:25:00,10.6,10.6,10.59,10.595,2596.0,BYND
+2023-09-14 15:24:00,10.605,10.605,10.6,10.6,1089.0,BYND
+2023-09-14 15:23:00,10.61,10.61,10.6,10.605,2282.0,BYND
+2023-09-14 15:22:00,10.631,10.631,10.61,10.61,5582.0,BYND
+2023-09-14 15:21:00,10.635,10.635,10.63,10.63,1355.0,BYND
+2023-09-14 15:20:00,10.64,10.64,10.64,10.64,573.0,BYND
+2023-09-14 15:19:00,10.635,10.635,10.63,10.635,607.0,BYND
+2023-09-14 15:18:00,10.635,10.635,10.63,10.63,870.0,BYND
+2023-09-14 15:17:00,10.635,10.635,10.625,10.635,2251.0,BYND
+2023-09-14 15:16:00,10.63,10.64,10.625,10.635,4959.0,BYND
+2023-09-14 15:15:00,10.63,10.64,10.63,10.64,288.0,BYND
+2023-09-14 15:14:00,10.635,10.635,10.63,10.63,749.0,BYND
+2023-09-14 15:13:00,10.64,10.64,10.63,10.63,4934.0,BYND
+2023-09-14 15:12:00,10.65,10.65,10.64,10.64,779.0,BYND
+2023-09-14 15:11:00,10.655,10.655,10.65,10.65,1534.0,BYND
+2023-09-14 15:10:00,10.645,10.65,10.645,10.65,2558.0,BYND
+2023-09-14 15:09:00,10.642,10.65,10.642,10.65,612.0,BYND
+2023-09-14 15:08:00,10.65,10.65,10.65,10.65,1543.0,BYND
+2023-09-14 15:07:00,10.65,10.66,10.65,10.652,1281.0,BYND
+2023-09-14 15:06:00,10.65,10.655,10.65,10.655,534.0,BYND
+2023-09-14 15:05:00,10.651,10.655,10.651,10.655,1255.0,BYND
+2023-09-14 15:03:00,10.651,10.655,10.65,10.655,3612.0,BYND
+2023-09-14 15:02:00,10.659,10.665,10.655,10.655,6735.0,BYND
+2023-09-14 15:01:00,10.655,10.66,10.65,10.65,1529.0,BYND
+2023-09-14 14:59:00,10.65,10.66,10.65,10.655,3427.0,BYND
+2023-09-14 14:58:00,10.63,10.65,10.63,10.645,7111.0,BYND
+2023-09-14 14:57:00,10.623,10.623,10.623,10.623,765.0,BYND
+2023-09-14 14:56:00,10.628,10.628,10.628,10.628,159.0,BYND
+2023-09-14 14:55:00,10.62,10.625,10.62,10.625,1581.0,BYND
+2023-09-14 14:54:00,10.605,10.61,10.605,10.61,2652.0,BYND
+2023-09-14 14:53:00,10.61,10.615,10.61,10.61,2360.0,BYND
+2023-09-14 14:52:00,10.615,10.615,10.61,10.61,13110.0,BYND
+2023-09-14 14:51:00,10.62,10.62,10.62,10.62,304.0,BYND
+2023-09-14 14:50:00,10.62,10.62,10.614,10.614,332.0,BYND
+2023-09-14 14:49:00,10.615,10.615,10.61,10.61,381.0,BYND
+2023-09-14 14:48:00,10.615,10.615,10.615,10.615,150.0,BYND
+2023-09-14 14:47:00,10.62,10.62,10.611,10.615,2629.0,BYND
+2023-09-14 14:46:00,10.63,10.63,10.63,10.63,234.0,BYND
+2023-09-14 14:45:00,10.622,10.625,10.622,10.625,1304.0,BYND
+2023-09-14 14:44:00,10.64,10.64,10.63,10.63,1993.0,BYND
+2023-09-14 14:43:00,10.61,10.64,10.61,10.64,3091.0,BYND
+2023-09-14 14:42:00,10.62,10.62,10.62,10.62,4452.0,BYND
+2023-09-14 14:41:00,10.618,10.62,10.61,10.61,463.0,BYND
+2023-09-14 14:40:00,10.61,10.61,10.6,10.61,4067.0,BYND
+2023-09-14 14:38:00,10.6,10.6,10.6,10.6,272.0,BYND
+2023-09-14 14:37:00,10.609,10.609,10.605,10.605,529.0,BYND
+2023-09-14 14:35:00,10.61,10.61,10.61,10.61,4135.0,BYND
+2023-09-14 14:34:00,10.62,10.62,10.62,10.62,210.0,BYND
+2023-09-14 14:33:00,10.6,10.62,10.6,10.61,6137.0,BYND
+2023-09-14 14:32:00,10.62,10.62,10.6,10.6,993.0,BYND
+2023-09-14 14:31:00,10.625,10.63,10.62,10.62,2846.0,BYND
+2023-09-14 14:30:00,10.63,10.63,10.62,10.62,4279.0,BYND
+2023-09-14 14:28:00,10.64,10.64,10.64,10.64,940.0,BYND
+2023-09-14 14:27:00,10.64,10.64,10.64,10.64,196.0,BYND
+2023-09-14 14:26:00,10.6,10.65,10.6,10.64,3026.0,BYND
+2023-09-14 14:25:00,10.605,10.61,10.6,10.605,3520.0,BYND
+2023-09-14 14:24:00,10.61,10.61,10.6,10.6,1339.0,BYND
+2023-09-14 14:23:00,10.62,10.62,10.62,10.62,1319.0,BYND
+2023-09-14 14:22:00,10.64,10.64,10.625,10.625,2260.0,BYND
+2023-09-14 14:21:00,10.63,10.65,10.625,10.65,10938.0,BYND
+2023-09-14 14:20:00,10.63,10.63,10.63,10.63,1753.0,BYND
+2023-09-14 14:19:00,10.63,10.635,10.63,10.635,380.0,BYND
+2023-09-14 14:18:00,10.61,10.645,10.6,10.63,10237.0,BYND
+2023-09-14 14:17:00,10.605,10.605,10.605,10.605,367.0,BYND
+2023-09-14 14:16:00,10.605,10.605,10.605,10.605,211.0,BYND
+2023-09-14 14:15:00,10.605,10.605,10.605,10.605,332.0,BYND
+2023-09-14 14:14:00,10.62,10.62,10.6,10.6,2398.0,BYND
+2023-09-14 14:13:00,10.61,10.615,10.61,10.615,620.0,BYND
+2023-09-14 14:12:00,10.61,10.611,10.61,10.611,2244.0,BYND
+2023-09-14 14:11:00,10.618,10.618,10.61,10.61,314.0,BYND
+2023-09-14 14:10:00,10.61,10.62,10.61,10.62,1107.0,BYND
+2023-09-14 14:09:00,10.6,10.605,10.595,10.6,3602.0,BYND
+2023-09-14 14:08:00,10.57,10.61,10.57,10.61,12237.0,BYND
+2023-09-14 14:07:00,10.56,10.565,10.56,10.565,1459.0,BYND
+2023-09-14 14:06:00,10.56,10.56,10.552,10.555,2172.0,BYND
+2023-09-14 14:05:00,10.565,10.57,10.56,10.56,977.0,BYND
+2023-09-14 14:04:00,10.57,10.57,10.565,10.565,312.0,BYND
+2023-09-14 14:03:00,10.561,10.561,10.561,10.561,277.0,BYND
+2023-09-14 14:02:00,10.585,10.585,10.58,10.58,3184.0,BYND
+2023-09-14 14:00:00,10.58,10.585,10.58,10.58,1847.0,BYND
+2023-09-14 13:59:00,10.585,10.585,10.575,10.58,1465.0,BYND
+2023-09-14 13:58:00,10.59,10.59,10.58,10.58,421.0,BYND
+2023-09-14 13:57:00,10.582,10.59,10.581,10.581,539.0,BYND
+2023-09-14 13:56:00,10.585,10.585,10.58,10.58,1822.0,BYND
+2023-09-14 13:55:00,10.55,10.585,10.55,10.582,8817.0,BYND
+2023-09-14 13:54:00,10.54,10.54,10.54,10.54,295.0,BYND
+2023-09-14 13:53:00,10.55,10.55,10.545,10.545,561.0,BYND
+2023-09-14 13:51:00,10.55,10.55,10.55,10.55,116.0,BYND
+2023-09-14 13:50:00,10.55,10.55,10.545,10.545,2169.0,BYND
+2023-09-14 13:49:00,10.55,10.55,10.55,10.55,134.0,BYND
+2023-09-14 13:48:00,10.555,10.555,10.555,10.555,388.0,BYND
+2023-09-14 13:47:00,10.545,10.55,10.545,10.55,6732.0,BYND
+2023-09-14 13:46:00,10.55,10.55,10.55,10.55,321.0,BYND
+2023-09-14 13:45:00,10.57,10.57,10.555,10.555,2553.0,BYND
+2023-09-14 13:44:00,10.565,10.565,10.56,10.56,574.0,BYND
+2023-09-14 13:43:00,10.549,10.56,10.549,10.56,7426.0,BYND
+2023-09-14 13:42:00,10.548,10.549,10.53,10.549,2857.0,BYND
+2023-09-14 13:41:00,10.555,10.555,10.555,10.555,333.0,BYND
+2023-09-14 13:40:00,10.55,10.56,10.55,10.55,1332.0,BYND
+2023-09-14 13:39:00,10.56,10.56,10.56,10.56,148.0,BYND
+2023-09-14 13:38:00,10.56,10.56,10.55,10.55,3244.0,BYND
+2023-09-14 13:37:00,10.57,10.57,10.56,10.56,2116.0,BYND
+2023-09-14 13:36:00,10.565,10.565,10.565,10.565,420.0,BYND
+2023-09-14 13:35:00,10.56,10.564,10.56,10.564,950.0,BYND
+2023-09-14 13:34:00,10.56,10.57,10.56,10.57,676.0,BYND
+2023-09-14 13:33:00,10.565,10.565,10.565,10.565,292.0,BYND
+2023-09-14 13:32:00,10.565,10.565,10.555,10.565,1494.0,BYND
+2023-09-14 13:31:00,10.585,10.589,10.57,10.57,3578.0,BYND
+2023-09-14 13:30:00,10.58,10.58,10.578,10.58,1643.0,BYND
+2023-09-14 13:29:00,10.575,10.575,10.575,10.575,115.0,BYND
+2023-09-14 13:28:00,10.62,10.62,10.57,10.58,16238.0,BYND
+2023-09-14 13:27:00,10.62,10.62,10.61,10.62,3933.0,BYND
+2023-09-14 13:26:00,10.59,10.619,10.59,10.619,3005.0,BYND
+2023-09-14 13:25:00,10.599,10.599,10.595,10.595,270.0,BYND
+2023-09-14 13:23:00,10.6,10.6,10.595,10.595,3448.0,BYND
+2023-09-14 13:22:00,10.615,10.615,10.602,10.602,2186.0,BYND
+2023-09-14 13:21:00,10.63,10.63,10.63,10.63,972.0,BYND
+2023-09-14 13:20:00,10.61,10.62,10.61,10.62,627.0,BYND
+2023-09-14 13:19:00,10.6,10.61,10.6,10.609,2737.0,BYND
+2023-09-14 13:18:00,10.6,10.6,10.59,10.595,1046.0,BYND
+2023-09-14 13:17:00,10.6,10.605,10.597,10.6,1940.0,BYND
+2023-09-14 13:16:00,10.59,10.592,10.59,10.592,3248.0,BYND
+2023-09-14 13:15:00,10.595,10.595,10.595,10.595,309.0,BYND
+2023-09-14 13:14:00,10.609,10.609,10.6,10.6,1478.0,BYND
+2023-09-14 13:13:00,10.6,10.6,10.6,10.6,553.0,BYND
+2023-09-14 13:12:00,10.61,10.61,10.6,10.6,1079.0,BYND
+2023-09-14 13:11:00,10.62,10.62,10.62,10.62,821.0,BYND
+2023-09-14 13:10:00,10.635,10.635,10.625,10.625,2764.0,BYND
+2023-09-14 13:09:00,10.615,10.63,10.615,10.63,1806.0,BYND
+2023-09-14 13:08:00,10.615,10.615,10.615,10.615,261.0,BYND
+2023-09-14 13:07:00,10.59,10.615,10.59,10.615,5764.0,BYND
+2023-09-14 13:06:00,10.6,10.6,10.585,10.585,2987.0,BYND
+2023-09-14 13:05:00,10.621,10.63,10.6,10.605,7464.0,BYND
+2023-09-14 13:04:00,10.63,10.63,10.623,10.623,718.0,BYND
+2023-09-14 13:03:00,10.64,10.64,10.62,10.63,5572.0,BYND
+2023-09-14 13:02:00,10.655,10.66,10.645,10.645,3122.0,BYND
+2023-09-14 13:01:00,10.66,10.66,10.66,10.66,5231.0,BYND
+2023-09-14 13:00:00,10.651,10.651,10.651,10.651,679.0,BYND
+2023-09-14 12:59:00,10.66,10.66,10.65,10.65,1078.0,BYND
+2023-09-14 12:58:00,10.67,10.67,10.67,10.67,105.0,BYND
+2023-09-14 12:56:00,10.665,10.665,10.665,10.665,328.0,BYND
+2023-09-14 12:55:00,10.66,10.665,10.66,10.665,1644.0,BYND
+2023-09-14 12:52:00,10.69,10.69,10.669,10.669,5272.0,BYND
+2023-09-14 12:51:00,10.68,10.69,10.68,10.686,804.0,BYND
+2023-09-14 12:50:00,10.685,10.685,10.685,10.685,454.0,BYND
+2023-09-14 12:48:00,10.681,10.69,10.681,10.69,716.0,BYND
+2023-09-14 12:47:00,10.68,10.69,10.679,10.69,5324.0,BYND
+2023-09-14 12:46:00,10.66,10.68,10.66,10.68,3393.0,BYND
+2023-09-14 12:44:00,10.655,10.655,10.655,10.655,202.0,BYND
+2023-09-14 12:43:00,10.655,10.655,10.655,10.655,218.0,BYND
+2023-09-14 12:42:00,10.655,10.658,10.651,10.658,514.0,BYND
+2023-09-14 12:41:00,10.66,10.66,10.66,10.66,261.0,BYND
+2023-09-14 12:40:00,10.64,10.651,10.64,10.651,4569.0,BYND
+2023-09-14 12:39:00,10.63,10.636,10.63,10.636,3714.0,BYND
+2023-09-14 12:38:00,10.625,10.625,10.625,10.625,261.0,BYND
+2023-09-14 12:37:00,10.63,10.63,10.625,10.625,856.0,BYND
+2023-09-14 12:36:00,10.635,10.635,10.635,10.635,434.0,BYND
+2023-09-14 12:34:00,10.63,10.635,10.63,10.635,1134.0,BYND
+2023-09-14 12:33:00,10.63,10.63,10.625,10.625,541.0,BYND
+2023-09-14 12:31:00,10.629,10.629,10.62,10.622,1110.0,BYND
+2023-09-14 12:30:00,10.63,10.63,10.622,10.622,4988.0,BYND
+2023-09-14 12:28:00,10.635,10.64,10.635,10.64,513.0,BYND
+2023-09-14 12:27:00,10.63,10.64,10.63,10.64,1042.0,BYND
+2023-09-14 12:25:00,10.6,10.63,10.59,10.63,2908.0,BYND
+2023-09-14 12:24:00,10.605,10.605,10.6,10.605,1196.0,BYND
+2023-09-14 12:23:00,10.61,10.61,10.61,10.61,343.0,BYND
+2023-09-14 12:22:00,10.625,10.625,10.61,10.61,549.0,BYND
+2023-09-14 12:21:00,10.63,10.63,10.62,10.62,700.0,BYND
+2023-09-14 12:20:00,10.63,10.64,10.62,10.64,3342.0,BYND
+2023-09-14 12:19:00,10.59,10.63,10.59,10.63,5845.0,BYND
+2023-09-14 12:18:00,10.6,10.6,10.58,10.58,881.0,BYND
+2023-09-14 12:17:00,10.605,10.61,10.6,10.61,415.0,BYND
+2023-09-14 12:16:00,10.62,10.62,10.61,10.61,2615.0,BYND
+2023-09-14 12:15:00,10.585,10.61,10.585,10.61,2052.0,BYND
+2023-09-14 12:14:00,10.584,10.584,10.584,10.584,275.0,BYND
+2023-09-14 12:13:00,10.585,10.59,10.585,10.59,581.0,BYND
+2023-09-14 12:11:00,10.6,10.6,10.585,10.585,913.0,BYND
+2023-09-14 12:10:00,10.61,10.615,10.61,10.61,2045.0,BYND
+2023-09-14 12:09:00,10.62,10.62,10.62,10.62,1577.0,BYND
+2023-09-14 12:07:00,10.63,10.63,10.63,10.63,352.0,BYND
+2023-09-14 12:05:00,10.655,10.655,10.63,10.638,2981.0,BYND
+2023-09-14 12:04:00,10.62,10.65,10.62,10.65,2652.0,BYND
+2023-09-14 12:03:00,10.615,10.615,10.615,10.615,230.0,BYND
+2023-09-14 12:02:00,10.62,10.62,10.62,10.62,121.0,BYND
+2023-09-14 12:00:00,10.65,10.655,10.63,10.63,2081.0,BYND
+2023-09-14 11:59:00,10.65,10.65,10.645,10.645,914.0,BYND
+2023-09-14 11:58:00,10.65,10.65,10.64,10.65,3557.0,BYND
+2023-09-14 11:57:00,10.67,10.67,10.66,10.66,800.0,BYND
+2023-09-14 11:56:00,10.67,10.68,10.67,10.67,7511.0,BYND
+2023-09-14 11:55:00,10.645,10.66,10.645,10.66,1489.0,BYND
+2023-09-14 11:54:00,10.645,10.645,10.64,10.645,1404.0,BYND
+2023-09-14 11:53:00,10.644,10.644,10.644,10.644,1081.0,BYND
+2023-09-14 11:52:00,10.635,10.65,10.635,10.65,1291.0,BYND
+2023-09-14 11:50:00,10.65,10.655,10.635,10.65,2578.0,BYND
+2023-09-14 11:48:00,10.63,10.64,10.63,10.64,1175.0,BYND
+2023-09-14 11:47:00,10.62,10.62,10.62,10.62,1010.0,BYND
+2023-09-14 11:46:00,10.643,10.645,10.62,10.62,2298.0,BYND
+2023-09-14 11:45:00,10.64,10.64,10.635,10.64,4010.0,BYND
+2023-09-14 11:44:00,10.6,10.63,10.6,10.63,6884.0,BYND
+2023-09-14 11:43:00,10.61,10.61,10.6,10.605,1363.0,BYND
+2023-09-14 11:42:00,10.56,10.605,10.56,10.605,6418.0,BYND
+2023-09-14 11:41:00,10.57,10.57,10.55,10.555,3832.0,BYND
+2023-09-14 11:40:00,10.575,10.575,10.57,10.57,663.0,BYND
+2023-09-14 11:39:00,10.57,10.58,10.57,10.57,578.0,BYND
+2023-09-14 11:38:00,10.596,10.596,10.58,10.58,684.0,BYND
+2023-09-14 11:37:00,10.6,10.615,10.59,10.59,3353.0,BYND
+2023-09-14 11:36:00,10.595,10.6,10.595,10.6,504.0,BYND
+2023-09-14 11:35:00,10.58,10.59,10.58,10.59,4449.0,BYND
+2023-09-14 11:34:00,10.59,10.59,10.581,10.581,532.0,BYND
+2023-09-14 11:33:00,10.6,10.6,10.58,10.58,2973.0,BYND
+2023-09-14 11:32:00,10.6,10.601,10.6,10.601,907.0,BYND
+2023-09-14 11:31:00,10.589,10.595,10.589,10.595,1543.0,BYND
+2023-09-14 11:29:00,10.59,10.59,10.58,10.58,1634.0,BYND
+2023-09-14 11:28:00,10.59,10.6,10.56,10.59,4556.0,BYND
+2023-09-14 11:27:00,10.6,10.6,10.59,10.598,5463.0,BYND
+2023-09-14 11:26:00,10.628,10.628,10.61,10.61,2141.0,BYND
+2023-09-14 11:25:00,10.642,10.642,10.63,10.64,6031.0,BYND
+2023-09-14 11:24:00,10.67,10.675,10.642,10.642,4405.0,BYND
+2023-09-14 11:23:00,10.675,10.676,10.66,10.67,2189.0,BYND
+2023-09-14 11:22:00,10.685,10.69,10.665,10.67,10913.0,BYND
+2023-09-14 11:21:00,10.71,10.71,10.685,10.685,1849.0,BYND
+2023-09-14 11:20:00,10.74,10.75,10.73,10.73,5358.0,BYND
+2023-09-14 11:19:00,10.75,10.75,10.739,10.74,2763.0,BYND
+2023-09-14 11:18:00,10.74,10.74,10.73,10.74,1654.0,BYND
+2023-09-14 11:17:00,10.72,10.75,10.72,10.748,5674.0,BYND
+2023-09-14 11:16:00,10.715,10.715,10.704,10.71,4730.0,BYND
+2023-09-14 11:15:00,10.71,10.72,10.69,10.71,19054.0,BYND
+2023-09-14 11:14:00,10.72,10.72,10.712,10.712,246.0,BYND
+2023-09-14 11:13:00,10.72,10.72,10.71,10.711,3972.0,BYND
+2023-09-14 11:12:00,10.76,10.76,10.73,10.73,2500.0,BYND
+2023-09-14 11:11:00,10.775,10.775,10.76,10.765,2537.0,BYND
+2023-09-14 11:10:00,10.77,10.773,10.77,10.773,1706.0,BYND
+2023-09-14 11:09:00,10.77,10.771,10.77,10.771,1664.0,BYND
+2023-09-14 11:08:00,10.77,10.77,10.765,10.765,2415.0,BYND
+2023-09-14 11:07:00,10.771,10.775,10.77,10.775,1740.0,BYND
+2023-09-14 11:06:00,10.779,10.78,10.77,10.78,1146.0,BYND
+2023-09-14 11:05:00,10.77,10.78,10.77,10.78,3019.0,BYND
+2023-09-14 11:04:00,10.75,10.77,10.75,10.77,3055.0,BYND
+2023-09-14 11:03:00,10.72,10.76,10.72,10.76,4719.0,BYND
+2023-09-14 11:02:00,10.73,10.73,10.72,10.721,4005.0,BYND
+2023-09-14 11:01:00,10.71,10.735,10.71,10.727,1573.0,BYND
+2023-09-14 11:00:00,10.73,10.73,10.7,10.7,103632.0,BYND
+2023-09-14 10:59:00,10.71,10.72,10.71,10.72,1761.0,BYND
+2023-09-14 10:58:00,10.72,10.72,10.72,10.72,303.0,BYND
+2023-09-14 10:57:00,10.69,10.72,10.69,10.72,11042.0,BYND
+2023-09-14 10:56:00,10.69,10.7,10.682,10.689,4063.0,BYND
+2023-09-14 10:55:00,10.73,10.73,10.71,10.71,4223.0,BYND
+2023-09-14 10:54:00,10.71,10.72,10.71,10.72,4572.0,BYND
+2023-09-14 10:53:00,10.701,10.701,10.7,10.7,515.0,BYND
+2023-09-14 10:52:00,10.715,10.72,10.7,10.701,2652.0,BYND
+2023-09-14 10:51:00,10.73,10.74,10.7,10.71,10563.0,BYND
+2023-09-14 10:50:00,10.73,10.73,10.72,10.72,1039.0,BYND
+2023-09-14 10:49:00,10.681,10.712,10.681,10.712,7685.0,BYND
+2023-09-14 10:48:00,10.69,10.69,10.68,10.68,1688.0,BYND
+2023-09-14 10:47:00,10.652,10.69,10.65,10.69,1221.0,BYND
+2023-09-14 10:46:00,10.655,10.655,10.65,10.65,3825.0,BYND
+2023-09-14 10:45:00,10.675,10.68,10.655,10.655,5494.0,BYND
+2023-09-14 10:44:00,10.67,10.673,10.67,10.673,2103.0,BYND
+2023-09-14 10:43:00,10.662,10.678,10.66,10.67,2458.0,BYND
+2023-09-14 10:42:00,10.67,10.678,10.66,10.66,4897.0,BYND
+2023-09-14 10:41:00,10.646,10.68,10.646,10.68,3984.0,BYND
+2023-09-14 10:40:00,10.61,10.63,10.61,10.63,7221.0,BYND
+2023-09-14 10:39:00,10.54,10.62,10.54,10.62,18436.0,BYND
+2023-09-14 10:38:00,10.52,10.53,10.51,10.53,4627.0,BYND
+2023-09-14 10:37:00,10.53,10.538,10.52,10.52,2273.0,BYND
+2023-09-14 10:36:00,10.53,10.55,10.53,10.53,2210.0,BYND
+2023-09-14 10:35:00,10.538,10.54,10.52,10.53,4360.0,BYND
+2023-09-14 10:34:00,10.525,10.56,10.525,10.53,6579.0,BYND
+2023-09-14 10:33:00,10.575,10.58,10.525,10.525,6657.0,BYND
+2023-09-14 10:32:00,10.601,10.608,10.58,10.58,7807.0,BYND
+2023-09-14 10:31:00,10.605,10.61,10.601,10.601,4215.0,BYND
+2023-09-14 10:30:00,10.51,10.605,10.51,10.605,17686.0,BYND
+2023-09-14 10:29:00,10.48,10.5,10.48,10.5,23383.0,BYND
+2023-09-14 10:28:00,10.48,10.48,10.47,10.475,1298.0,BYND
+2023-09-14 10:26:00,10.46,10.48,10.459,10.48,1832.0,BYND
+2023-09-14 10:25:00,10.47,10.47,10.47,10.47,222.0,BYND
+2023-09-14 10:24:00,10.47,10.48,10.46,10.47,1969.0,BYND
+2023-09-14 10:23:00,10.46,10.46,10.46,10.46,370.0,BYND
+2023-09-14 10:22:00,10.44,10.46,10.43,10.46,2036.0,BYND
+2023-09-14 10:21:00,10.471,10.471,10.45,10.45,4580.0,BYND
+2023-09-14 10:20:00,10.4,10.47,10.4,10.47,8418.0,BYND
+2023-09-14 10:19:00,10.41,10.41,10.401,10.401,1003.0,BYND
+2023-09-14 10:18:00,10.39,10.41,10.39,10.41,3938.0,BYND
+2023-09-14 10:17:00,10.37,10.39,10.37,10.39,1562.0,BYND
+2023-09-14 10:16:00,10.43,10.43,10.37,10.375,5517.0,BYND
+2023-09-14 10:15:00,10.44,10.44,10.43,10.43,1851.0,BYND
+2023-09-14 10:14:00,10.44,10.44,10.435,10.435,1334.0,BYND
+2023-09-14 10:13:00,10.436,10.44,10.435,10.435,2241.0,BYND
+2023-09-14 10:11:00,10.46,10.46,10.43,10.432,2121.0,BYND
+2023-09-14 10:10:00,10.46,10.46,10.45,10.45,3102.0,BYND
+2023-09-14 10:09:00,10.44,10.465,10.44,10.465,1265.0,BYND
+2023-09-14 10:08:00,10.475,10.481,10.46,10.46,2112.0,BYND
+2023-09-14 10:07:00,10.47,10.49,10.47,10.48,3270.0,BYND
+2023-09-14 10:06:00,10.48,10.49,10.48,10.48,1666.0,BYND
+2023-09-14 10:05:00,10.48,10.49,10.47,10.48,4889.0,BYND
+2023-09-14 10:04:00,10.47,10.48,10.46,10.48,5852.0,BYND
+2023-09-14 10:03:00,10.48,10.488,10.47,10.47,2429.0,BYND
+2023-09-14 10:02:00,10.45,10.48,10.45,10.48,5582.0,BYND
+2023-09-14 10:01:00,10.44,10.449,10.44,10.449,481.0,BYND
+2023-09-14 10:00:00,10.43,10.45,10.43,10.44,1045.0,BYND
+2023-09-14 09:59:00,10.48,10.48,10.44,10.445,2497.0,BYND
+2023-09-14 09:58:00,10.48,10.48,10.46,10.47,10678.0,BYND
+2023-09-14 09:57:00,10.44,10.47,10.44,10.47,1696.0,BYND
+2023-09-14 09:56:00,10.423,10.423,10.39,10.4,11977.0,BYND
+2023-09-14 09:55:00,10.438,10.438,10.42,10.425,1423.0,BYND
+2023-09-14 09:54:00,10.43,10.43,10.43,10.43,1184.0,BYND
+2023-09-14 09:53:00,10.485,10.485,10.45,10.45,4035.0,BYND
+2023-09-14 09:52:00,10.45,10.48,10.45,10.48,9892.0,BYND
+2023-09-14 09:51:00,10.472,10.49,10.47,10.48,2783.0,BYND
+2023-09-14 09:50:00,10.42,10.472,10.42,10.47,2050.0,BYND
+2023-09-14 09:49:00,10.45,10.451,10.42,10.44,8437.0,BYND
+2023-09-14 09:48:00,10.44,10.49,10.44,10.467,4011.0,BYND
+2023-09-14 09:47:00,10.47,10.47,10.43,10.44,4531.0,BYND
+2023-09-14 09:46:00,10.48,10.49,10.48,10.49,1464.0,BYND
+2023-09-14 09:45:00,10.49,10.49,10.45,10.48,4979.0,BYND
+2023-09-14 09:44:00,10.48,10.5,10.48,10.5,4320.0,BYND
+2023-09-14 09:43:00,10.451,10.48,10.451,10.48,4853.0,BYND
+2023-09-14 09:42:00,10.51,10.51,10.46,10.46,2427.0,BYND
+2023-09-14 09:41:00,10.471,10.51,10.47,10.51,8250.0,BYND
+2023-09-14 09:40:00,10.493,10.52,10.48,10.48,3058.0,BYND
+2023-09-14 09:39:00,10.48,10.51,10.46,10.5,14182.0,BYND
+2023-09-14 09:38:00,10.48,10.48,10.42,10.47,14467.0,BYND
+2023-09-14 09:37:00,10.44,10.48,10.434,10.48,2624.0,BYND
+2023-09-14 09:36:00,10.495,10.5,10.46,10.46,14947.0,BYND
+2023-09-14 09:35:00,10.44,10.51,10.44,10.51,8440.0,BYND
+2023-09-14 09:34:00,10.47,10.47,10.4,10.4,1945.0,BYND
+2023-09-14 09:33:00,10.46,10.5,10.442,10.47,8386.0,BYND
+2023-09-14 09:32:00,10.312,10.45,10.312,10.45,4982.0,BYND
+2023-09-14 09:31:00,10.265,10.32,10.265,10.31,4578.0,BYND
+2023-09-14 09:30:00,10.36,10.36,10.26,10.265,21979.0,BYND
+2023-09-14 09:28:00,10.37,10.37,10.33,10.35,779.0,BYND
+2023-09-14 09:27:00,10.399,10.399,10.399,10.399,1.0,BYND
+2023-09-14 09:24:00,10.4,10.4,10.4,10.4,3.0,BYND
+2023-09-14 09:23:00,10.4,10.4,10.4,10.4,20.0,BYND
+2023-09-14 09:21:00,10.4,10.4,10.4,10.4,3.0,BYND
+2023-09-14 09:20:00,10.4,10.4,10.4,10.4,10.0,BYND
+2023-09-14 09:19:00,10.36,10.36,10.36,10.36,23.0,BYND
+2023-09-14 09:15:00,10.399,10.4,10.399,10.4,410.0,BYND
+2023-09-14 09:13:00,10.37,10.37,10.37,10.37,10.0,BYND
+2023-09-14 09:11:00,10.35,10.4,10.35,10.4,13.0,BYND
+2023-09-14 09:08:00,10.4,10.4,10.4,10.4,2.0,BYND
+2023-09-14 09:06:00,10.39,10.39,10.39,10.39,50.0,BYND
+2023-09-14 09:02:00,10.35,10.35,10.35,10.35,1.0,BYND
+2023-09-14 09:01:00,10.36,10.36,10.36,10.36,22.0,BYND
+2023-09-14 09:00:00,10.38,10.38,10.38,10.38,1.0,BYND
+2023-09-14 08:59:00,10.37,10.37,10.37,10.37,15.0,BYND
+2023-09-14 08:57:00,10.39,10.39,10.39,10.39,2.0,BYND
+2023-09-14 08:54:00,10.37,10.37,10.37,10.37,1.0,BYND
+2023-09-14 08:53:00,10.37,10.37,10.37,10.37,1.0,BYND
+2023-09-14 08:52:00,10.399,10.399,10.399,10.399,44.0,BYND
+2023-09-14 08:36:00,10.4,10.4,10.4,10.4,7.0,BYND
+2023-09-14 08:33:00,10.4,10.4,10.34,10.34,130.0,BYND
+2023-09-14 08:31:00,10.34,10.34,10.34,10.34,160.0,BYND
+2023-09-14 08:30:00,10.36,10.36,10.35,10.35,42.0,BYND
+2023-09-14 08:27:00,10.4,10.4,10.4,10.4,500.0,BYND
+2023-09-14 08:25:00,10.35,10.35,10.35,10.35,5.0,BYND
+2023-09-14 08:24:00,10.4,10.4,10.4,10.4,300.0,BYND
+2023-09-14 08:21:00,10.4,10.4,10.4,10.4,100.0,BYND
+2023-09-14 08:16:00,10.399,10.399,10.399,10.399,11.0,BYND
+2023-09-14 08:10:00,10.35,10.4,10.35,10.4,18.0,BYND
+2023-09-14 08:04:00,10.4,10.4,10.399,10.399,7.0,BYND
+2023-09-14 08:03:00,10.4,10.4,10.4,10.4,5.0,BYND
+2023-09-14 08:02:00,10.29,10.49,10.29,10.49,20.0,BYND
+2023-09-14 08:01:00,10.231,10.321,10.231,10.321,99.0,BYND
+2023-09-14 08:00:00,10.351,10.4,10.32,10.34,532.0,BYND
+2023-09-14 07:55:00,10.35,10.35,10.35,10.35,10.0,BYND
+2023-09-14 07:48:00,10.35,10.35,10.35,10.35,4.0,BYND
+2023-09-14 07:27:00,10.37,10.37,10.34,10.34,945.0,BYND
+2023-09-14 07:23:00,10.39,10.4,10.39,10.4,80.0,BYND
+2023-09-14 07:22:00,10.39,10.39,10.39,10.39,5.0,BYND
+2023-09-14 07:15:00,10.31,10.35,10.3,10.35,190.0,BYND
+2023-09-14 07:14:00,10.33,10.33,10.33,10.33,5.0,BYND
+2023-09-14 07:09:00,10.35,10.35,10.35,10.35,2.0,BYND
+2023-09-14 06:39:00,10.4,10.4,10.4,10.4,95.0,BYND
+2023-09-14 06:38:00,10.38,10.38,10.38,10.38,5.0,BYND
+2023-09-14 06:07:00,10.38,10.38,10.38,10.38,2.0,BYND
+2023-09-14 05:27:00,10.38,10.38,10.38,10.38,30.0,BYND
+2023-09-14 05:20:00,10.37,10.37,10.37,10.37,5.0,BYND
+2023-09-14 05:09:00,10.39,10.39,10.39,10.39,1.0,BYND
+2023-09-14 04:56:00,10.37,10.37,10.31,10.31,4.0,BYND
+2023-09-14 04:36:00,10.4,10.4,10.4,10.4,1.0,BYND
+2023-09-14 04:30:00,10.39,10.4,10.39,10.4,28.0,BYND
+2023-09-14 04:13:00,10.26,10.26,10.26,10.26,10.0,BYND
+2023-09-14 04:01:00,10.28,10.29,10.25,10.25,165.0,BYND
+2023-09-13 19:59:00,10.37,10.37,10.37,10.37,1.0,BYND
+2023-09-13 19:53:00,10.36,10.36,10.36,10.36,1.0,BYND
+2023-09-13 19:50:00,10.36,10.36,10.36,10.36,4.0,BYND
+2023-09-13 19:44:00,10.36,10.36,10.36,10.36,22.0,BYND
+2023-09-13 19:40:00,10.37,10.37,10.37,10.37,19.0,BYND
+2023-09-13 19:39:00,10.34,10.36,10.34,10.36,18.0,BYND
+2023-09-13 19:27:00,10.33,10.34,10.33,10.34,16.0,BYND
+2023-09-13 19:25:00,10.32,10.32,10.32,10.32,5.0,BYND
+2023-09-13 19:19:00,10.32,10.32,10.32,10.32,1.0,BYND
+2023-09-13 19:14:00,10.33,10.33,10.33,10.33,1.0,BYND
+2023-09-13 19:03:00,10.33,10.33,10.33,10.33,1.0,BYND
+2023-09-13 18:54:00,10.32,10.32,10.32,10.32,10.0,BYND
+2023-09-13 18:48:00,10.33,10.33,10.33,10.33,1.0,BYND
+2023-09-13 18:46:00,10.33,10.33,10.33,10.33,3.0,BYND
+2023-09-13 18:36:00,10.33,10.33,10.33,10.33,3.0,BYND
+2023-09-13 18:35:00,10.28,10.28,10.28,10.28,2.0,BYND
+2023-09-13 18:27:00,10.32,10.32,10.32,10.32,10.0,BYND
+2023-09-13 18:24:00,10.33,10.33,10.33,10.33,460.0,BYND
+2023-09-13 18:15:00,10.33,10.33,10.33,10.33,600.0,BYND
+2023-09-13 18:05:00,10.31,10.31,10.28,10.28,100.0,BYND
+2023-09-13 18:00:00,10.32,10.32,10.31,10.31,58.0,BYND
+2023-09-13 17:58:00,10.32,10.32,10.32,10.32,5.0,BYND
+2023-09-13 17:52:00,10.32,10.32,10.32,10.32,3.0,BYND
+2023-09-13 17:51:00,10.31,10.32,10.31,10.32,26.0,BYND
+2023-09-13 17:50:00,10.32,10.32,10.32,10.32,10.0,BYND
+2023-09-13 17:47:00,10.32,10.32,10.32,10.32,1.0,BYND
+2023-09-13 17:45:00,10.31,10.31,10.31,10.31,3.0,BYND
+2023-09-13 17:43:00,10.32,10.32,10.32,10.32,4.0,BYND
+2023-09-13 17:42:00,10.33,10.33,10.33,10.33,2.0,BYND
+2023-09-13 17:35:00,10.33,10.33,10.33,10.33,1.0,BYND
+2023-09-13 17:33:00,10.32,10.32,10.32,10.32,10.0,BYND
+2023-09-13 17:32:00,10.328,10.328,10.328,10.328,2.0,BYND
+2023-09-13 17:25:00,10.33,10.33,10.33,10.33,25.0,BYND
+2023-09-13 17:23:00,10.33,10.33,10.33,10.33,5.0,BYND
+2023-09-13 17:18:00,10.33,10.33,10.33,10.33,11.0,BYND
+2023-09-13 17:17:00,10.32,10.32,10.31,10.31,273.0,BYND
+2023-09-13 17:14:00,10.33,10.33,10.33,10.33,15.0,BYND
+2023-09-13 17:12:00,10.32,10.32,10.31,10.31,24.0,BYND
+2023-09-13 17:10:00,10.33,10.44,10.32,10.32,28.0,BYND
+2023-09-13 17:09:00,10.37,10.45,10.319,10.44,119.0,BYND
+2023-09-13 17:08:00,10.35,10.45,10.32,10.39,190.0,BYND
+2023-09-13 17:07:00,10.32,10.48,10.32,10.32,69.0,BYND
+2023-09-13 17:06:00,10.41,10.46,10.32,10.32,9.0,BYND
+2023-09-13 17:05:00,10.34,10.34,10.329,10.329,6.0,BYND
+2023-09-13 17:04:00,10.32,10.32,10.32,10.32,3.0,BYND
+2023-09-13 17:03:00,10.31,10.31,10.31,10.31,390.0,BYND
+2023-09-13 16:59:00,10.32,10.32,10.32,10.32,6.0,BYND
+2023-09-13 16:58:00,10.29,10.29,10.29,10.29,1.0,BYND
+2023-09-13 16:54:00,10.29,10.29,10.29,10.29,5.0,BYND
+2023-09-13 16:53:00,10.31,10.31,10.31,10.31,130.0,BYND
+2023-09-13 16:52:00,10.28,10.32,10.28,10.32,48.0,BYND
+2023-09-13 16:51:00,10.28,10.29,10.28,10.29,14.0,BYND
+2023-09-13 16:44:00,10.28,10.28,10.28,10.28,3.0,BYND
+2023-09-13 16:41:00,10.28,10.28,10.28,10.28,500.0,BYND
+2023-09-13 16:37:00,10.28,10.28,10.28,10.28,10.0,BYND
+2023-09-13 16:35:00,10.289,10.289,10.289,10.289,1.0,BYND
+2023-09-13 16:34:00,10.28,10.32,10.28,10.32,6.0,BYND
+2023-09-13 16:27:00,10.29,10.29,10.29,10.29,20.0,BYND
+2023-09-13 16:23:00,10.34,10.34,10.34,10.34,100.0,BYND
+2023-09-13 16:22:00,10.33,10.33,10.33,10.33,25.0,BYND
+2023-09-13 16:18:00,10.29,10.29,10.29,10.29,80.0,BYND
+2023-09-13 16:15:00,10.34,10.34,10.34,10.34,72.0,BYND
+2023-09-13 16:14:00,10.35,10.35,10.35,10.35,1.0,BYND
+2023-09-13 16:11:00,10.35,10.35,10.35,10.35,5.0,BYND
+2023-09-13 16:09:00,10.27,10.28,10.27,10.28,11.0,BYND
+2023-09-13 16:07:00,10.36,10.36,10.36,10.36,1.0,BYND
+2023-09-13 16:05:00,10.27,10.38,10.26,10.38,350.0,BYND
+2023-09-13 16:03:00,10.26,10.26,10.22,10.24,150.0,BYND
+2023-09-13 16:02:00,10.4,10.4,10.4,10.4,1.0,BYND
+2023-09-13 16:01:00,10.49,10.49,10.28,10.39,19902.0,BYND
+2023-09-13 16:00:00,10.28,10.28,10.21,10.21,527918.0,BYND
+2023-09-13 15:59:00,10.275,10.285,10.27,10.28,44966.0,BYND
+2023-09-13 15:58:00,10.305,10.31,10.27,10.275,39185.0,BYND
+2023-09-13 15:57:00,10.3,10.31,10.29,10.3,49674.0,BYND
+2023-09-13 15:56:00,10.3,10.3,10.29,10.3,16825.0,BYND
+2023-09-13 15:55:00,10.275,10.305,10.275,10.298,33570.0,BYND
+2023-09-13 15:54:00,10.285,10.29,10.275,10.28,13336.0,BYND
+2023-09-13 15:53:00,10.285,10.29,10.27,10.286,32454.0,BYND
+2023-09-13 15:52:00,10.305,10.31,10.285,10.285,11082.0,BYND
+2023-09-13 15:51:00,10.305,10.31,10.295,10.3,24684.0,BYND
+2023-09-13 15:50:00,10.31,10.355,10.3,10.305,60507.0,BYND
+2023-09-13 15:49:00,10.325,10.328,10.3,10.3,19159.0,BYND
+2023-09-13 15:48:00,10.312,10.325,10.31,10.321,23079.0,BYND
+2023-09-13 15:47:00,10.275,10.315,10.265,10.315,22249.0,BYND
+2023-09-13 15:46:00,10.255,10.279,10.25,10.275,19013.0,BYND
+2023-09-13 15:45:00,10.255,10.26,10.245,10.255,15644.0,BYND
+2023-09-13 15:44:00,10.255,10.255,10.25,10.255,4150.0,BYND
+2023-09-13 15:43:00,10.255,10.255,10.25,10.255,3169.0,BYND
+2023-09-13 15:42:00,10.255,10.26,10.25,10.255,1961.0,BYND
+2023-09-13 15:41:00,10.26,10.265,10.255,10.255,11134.0,BYND
+2023-09-13 15:40:00,10.24,10.27,10.24,10.265,14879.0,BYND
+2023-09-13 15:39:00,10.245,10.245,10.245,10.245,2513.0,BYND
+2023-09-13 15:38:00,10.225,10.25,10.22,10.245,26519.0,BYND
+2023-09-13 15:37:00,10.235,10.235,10.225,10.225,2235.0,BYND
+2023-09-13 15:36:00,10.25,10.25,10.22,10.23,9593.0,BYND
+2023-09-13 15:35:00,10.265,10.265,10.255,10.26,4854.0,BYND
+2023-09-13 15:34:00,10.26,10.27,10.25,10.265,16553.0,BYND
+2023-09-13 15:33:00,10.27,10.27,10.265,10.265,16106.0,BYND
+2023-09-13 15:32:00,10.275,10.275,10.27,10.275,2089.0,BYND
+2023-09-13 15:31:00,10.27,10.278,10.27,10.27,1459.0,BYND
+2023-09-13 15:30:00,10.275,10.278,10.265,10.278,7550.0,BYND
+2023-09-13 15:29:00,10.25,10.275,10.25,10.275,8315.0,BYND
+2023-09-13 15:28:00,10.255,10.255,10.255,10.255,480.0,BYND
+2023-09-13 15:27:00,10.25,10.255,10.25,10.255,2290.0,BYND
+2023-09-13 15:26:00,10.265,10.27,10.26,10.26,5020.0,BYND
+2023-09-13 15:25:00,10.27,10.27,10.265,10.265,1167.0,BYND
+2023-09-13 15:24:00,10.26,10.265,10.255,10.26,3132.0,BYND
+2023-09-13 15:23:00,10.24,10.255,10.24,10.255,3522.0,BYND
+2023-09-13 15:22:00,10.24,10.24,10.23,10.24,3267.0,BYND
+2023-09-13 15:21:00,10.25,10.25,10.24,10.245,9610.0,BYND
+2023-09-13 15:20:00,10.27,10.27,10.255,10.255,4004.0,BYND
+2023-09-13 15:19:00,10.275,10.275,10.27,10.27,580.0,BYND
+2023-09-13 15:18:00,10.27,10.275,10.27,10.275,2507.0,BYND
+2023-09-13 15:17:00,10.265,10.265,10.265,10.265,1620.0,BYND
+2023-09-13 15:16:00,10.26,10.27,10.255,10.27,3654.0,BYND
+2023-09-13 15:15:00,10.25,10.26,10.25,10.26,2978.0,BYND
+2023-09-13 15:14:00,10.26,10.26,10.245,10.246,3386.0,BYND
+2023-09-13 15:13:00,10.26,10.27,10.26,10.26,3769.0,BYND
+2023-09-13 15:12:00,10.255,10.259,10.25,10.25,9887.0,BYND
+2023-09-13 15:11:00,10.24,10.25,10.24,10.25,8390.0,BYND
+2023-09-13 15:10:00,10.23,10.24,10.23,10.23,4233.0,BYND
+2023-09-13 15:09:00,10.235,10.24,10.235,10.235,3408.0,BYND
+2023-09-13 15:08:00,10.23,10.239,10.23,10.235,3408.0,BYND
+2023-09-13 15:07:00,10.22,10.22,10.22,10.22,4138.0,BYND
+2023-09-13 15:06:00,10.23,10.23,10.228,10.228,1498.0,BYND
+2023-09-13 15:05:00,10.22,10.225,10.21,10.22,11628.0,BYND
+2023-09-13 15:04:00,10.23,10.23,10.22,10.225,4426.0,BYND
+2023-09-13 15:03:00,10.24,10.24,10.225,10.228,6658.0,BYND
+2023-09-13 15:02:00,10.24,10.24,10.24,10.24,990.0,BYND
+2023-09-13 15:01:00,10.23,10.235,10.23,10.235,4610.0,BYND
+2023-09-13 15:00:00,10.23,10.24,10.23,10.23,2362.0,BYND
+2023-09-13 14:59:00,10.232,10.24,10.23,10.24,3668.0,BYND
+2023-09-13 14:58:00,10.235,10.24,10.23,10.24,4384.0,BYND
+2023-09-13 14:57:00,10.23,10.235,10.229,10.235,1658.0,BYND
+2023-09-13 14:56:00,10.225,10.235,10.22,10.235,6012.0,BYND
+2023-09-13 14:55:00,10.22,10.23,10.22,10.22,1439.0,BYND
+2023-09-13 14:54:00,10.25,10.25,10.228,10.228,6489.0,BYND
+2023-09-13 14:53:00,10.25,10.26,10.25,10.26,1380.0,BYND
+2023-09-13 14:52:00,10.255,10.258,10.25,10.25,726.0,BYND
+2023-09-13 14:51:00,10.27,10.27,10.26,10.26,1539.0,BYND
+2023-09-13 14:50:00,10.285,10.285,10.271,10.271,2036.0,BYND
+2023-09-13 14:49:00,10.29,10.29,10.28,10.285,2231.0,BYND
+2023-09-13 14:48:00,10.29,10.3,10.29,10.295,3423.0,BYND
+2023-09-13 14:47:00,10.295,10.295,10.295,10.295,167.0,BYND
+2023-09-13 14:46:00,10.3,10.3,10.3,10.3,3019.0,BYND
+2023-09-13 14:45:00,10.29,10.32,10.29,10.292,16541.0,BYND
+2023-09-13 14:44:00,10.27,10.285,10.26,10.28,13165.0,BYND
+2023-09-13 14:43:00,10.27,10.27,10.26,10.26,685.0,BYND
+2023-09-13 14:42:00,10.27,10.27,10.27,10.27,2291.0,BYND
+2023-09-13 14:41:00,10.27,10.27,10.27,10.27,528.0,BYND
+2023-09-13 14:40:00,10.27,10.275,10.27,10.275,1894.0,BYND
+2023-09-13 14:39:00,10.28,10.285,10.26,10.26,3681.0,BYND
+2023-09-13 14:38:00,10.27,10.279,10.27,10.279,2696.0,BYND
+2023-09-13 14:37:00,10.26,10.265,10.255,10.265,4147.0,BYND
+2023-09-13 14:36:00,10.25,10.255,10.25,10.255,1534.0,BYND
+2023-09-13 14:35:00,10.252,10.255,10.245,10.245,5212.0,BYND
+2023-09-13 14:34:00,10.255,10.255,10.25,10.25,723.0,BYND
+2023-09-13 14:33:00,10.245,10.26,10.245,10.26,7908.0,BYND
+2023-09-13 14:32:00,10.245,10.245,10.235,10.24,6156.0,BYND
+2023-09-13 14:31:00,10.255,10.255,10.245,10.245,16940.0,BYND
+2023-09-13 14:30:00,10.26,10.26,10.255,10.255,1368.0,BYND
+2023-09-13 14:29:00,10.26,10.27,10.26,10.26,2441.0,BYND
+2023-09-13 14:28:00,10.26,10.265,10.25,10.265,5905.0,BYND
+2023-09-13 14:27:00,10.26,10.265,10.26,10.265,397.0,BYND
+2023-09-13 14:26:00,10.26,10.265,10.26,10.261,2184.0,BYND
+2023-09-13 14:25:00,10.265,10.265,10.26,10.26,2907.0,BYND
+2023-09-13 14:24:00,10.275,10.275,10.265,10.27,1967.0,BYND
+2023-09-13 14:23:00,10.27,10.275,10.27,10.27,1708.0,BYND
+2023-09-13 14:22:00,10.255,10.265,10.255,10.265,4600.0,BYND
+2023-09-13 14:21:00,10.255,10.26,10.25,10.259,1356.0,BYND
+2023-09-13 14:20:00,10.27,10.27,10.25,10.255,12586.0,BYND
+2023-09-13 14:19:00,10.275,10.28,10.27,10.27,1620.0,BYND
+2023-09-13 14:18:00,10.27,10.28,10.27,10.275,4091.0,BYND
+2023-09-13 14:17:00,10.285,10.285,10.27,10.27,3869.0,BYND
+2023-09-13 14:16:00,10.285,10.285,10.285,10.285,666.0,BYND
+2023-09-13 14:15:00,10.29,10.29,10.28,10.28,1492.0,BYND
+2023-09-13 14:14:00,10.295,10.3,10.295,10.3,1202.0,BYND
+2023-09-13 14:13:00,10.28,10.295,10.28,10.295,2427.0,BYND
+2023-09-13 14:12:00,10.285,10.285,10.28,10.285,895.0,BYND
+2023-09-13 14:11:00,10.295,10.3,10.29,10.29,3946.0,BYND
+2023-09-13 14:10:00,10.3,10.3,10.29,10.291,1501.0,BYND
+2023-09-13 14:09:00,10.302,10.305,10.3,10.3,4062.0,BYND
+2023-09-13 14:08:00,10.305,10.31,10.3,10.3,2386.0,BYND
+2023-09-13 14:07:00,10.275,10.31,10.275,10.31,7116.0,BYND
+2023-09-13 14:06:00,10.275,10.275,10.275,10.275,658.0,BYND
+2023-09-13 14:05:00,10.3,10.3,10.28,10.28,6078.0,BYND
+2023-09-13 14:04:00,10.29,10.305,10.29,10.3,8304.0,BYND
+2023-09-13 14:03:00,10.285,10.29,10.28,10.29,7359.0,BYND
+2023-09-13 14:02:00,10.283,10.29,10.28,10.283,2932.0,BYND
+2023-09-13 14:01:00,10.275,10.295,10.27,10.29,8477.0,BYND
+2023-09-13 14:00:00,10.275,10.275,10.27,10.275,2049.0,BYND
+2023-09-13 13:59:00,10.27,10.275,10.27,10.275,1665.0,BYND
+2023-09-13 13:58:00,10.275,10.275,10.27,10.275,2663.0,BYND
+2023-09-13 13:57:00,10.275,10.275,10.272,10.275,1099.0,BYND
+2023-09-13 13:56:00,10.28,10.28,10.27,10.272,4675.0,BYND
+2023-09-13 13:54:00,10.272,10.28,10.27,10.28,1793.0,BYND
+2023-09-13 13:53:00,10.29,10.29,10.28,10.28,3334.0,BYND
+2023-09-13 13:52:00,10.295,10.295,10.29,10.295,1797.0,BYND
+2023-09-13 13:51:00,10.27,10.295,10.26,10.295,8773.0,BYND
+2023-09-13 13:50:00,10.26,10.27,10.26,10.26,2343.0,BYND
+2023-09-13 13:49:00,10.27,10.27,10.26,10.265,1366.0,BYND
+2023-09-13 13:48:00,10.285,10.285,10.265,10.265,5601.0,BYND
+2023-09-13 13:47:00,10.305,10.305,10.282,10.29,18664.0,BYND
+2023-09-13 13:46:00,10.305,10.305,10.305,10.305,288.0,BYND
+2023-09-13 13:45:00,10.315,10.315,10.305,10.31,4873.0,BYND
+2023-09-13 13:44:00,10.315,10.315,10.31,10.31,1670.0,BYND
+2023-09-13 13:43:00,10.315,10.315,10.31,10.315,2311.0,BYND
+2023-09-13 13:42:00,10.305,10.32,10.3,10.319,6266.0,BYND
+2023-09-13 13:41:00,10.3,10.305,10.3,10.305,3620.0,BYND
+2023-09-13 13:40:00,10.295,10.295,10.28,10.295,6083.0,BYND
+2023-09-13 13:39:00,10.295,10.295,10.291,10.295,2067.0,BYND
+2023-09-13 13:38:00,10.295,10.3,10.295,10.3,1210.0,BYND
+2023-09-13 13:37:00,10.3,10.3,10.293,10.3,697.0,BYND
+2023-09-13 13:36:00,10.295,10.295,10.293,10.295,752.0,BYND
+2023-09-13 13:35:00,10.295,10.298,10.295,10.298,678.0,BYND
+2023-09-13 13:34:00,10.305,10.305,10.3,10.3,2243.0,BYND
+2023-09-13 13:33:00,10.295,10.305,10.295,10.305,2984.0,BYND
+2023-09-13 13:32:00,10.315,10.315,10.295,10.295,3197.0,BYND
+2023-09-13 13:31:00,10.325,10.325,10.32,10.32,4109.0,BYND
+2023-09-13 13:30:00,10.315,10.325,10.311,10.325,5352.0,BYND
+2023-09-13 13:29:00,10.305,10.315,10.303,10.315,7284.0,BYND
+2023-09-13 13:28:00,10.295,10.305,10.29,10.305,2175.0,BYND
+2023-09-13 13:27:00,10.295,10.3,10.295,10.295,664.0,BYND
+2023-09-13 13:26:00,10.3,10.3,10.29,10.295,2365.0,BYND
+2023-09-13 13:25:00,10.315,10.315,10.31,10.31,2696.0,BYND
+2023-09-13 13:24:00,10.31,10.32,10.31,10.315,1982.0,BYND
+2023-09-13 13:23:00,10.3,10.3,10.29,10.3,4017.0,BYND
+2023-09-13 13:22:00,10.305,10.305,10.305,10.305,1005.0,BYND
+2023-09-13 13:21:00,10.275,10.31,10.275,10.305,8880.0,BYND
+2023-09-13 13:20:00,10.27,10.275,10.27,10.275,1698.0,BYND
+2023-09-13 13:19:00,10.278,10.278,10.27,10.27,1143.0,BYND
+2023-09-13 13:18:00,10.274,10.274,10.27,10.27,1208.0,BYND
+2023-09-13 13:17:00,10.295,10.3,10.275,10.275,4077.0,BYND
+2023-09-13 13:16:00,10.263,10.305,10.263,10.3,21390.0,BYND
+2023-09-13 13:15:00,10.265,10.27,10.26,10.26,7683.0,BYND
+2023-09-13 13:14:00,10.27,10.27,10.26,10.265,3331.0,BYND
+2023-09-13 13:13:00,10.265,10.265,10.26,10.265,4132.0,BYND
+2023-09-13 13:12:00,10.265,10.27,10.261,10.265,4036.0,BYND
+2023-09-13 13:11:00,10.26,10.262,10.26,10.262,472.0,BYND
+2023-09-13 13:10:00,10.265,10.27,10.26,10.265,2376.0,BYND
+2023-09-13 13:09:00,10.265,10.27,10.26,10.26,5860.0,BYND
+2023-09-13 13:08:00,10.269,10.269,10.26,10.266,900.0,BYND
+2023-09-13 13:07:00,10.265,10.269,10.26,10.265,1157.0,BYND
+2023-09-13 13:06:00,10.265,10.265,10.26,10.26,1608.0,BYND
+2023-09-13 13:05:00,10.265,10.265,10.26,10.265,1373.0,BYND
+2023-09-13 13:04:00,10.27,10.27,10.26,10.265,4803.0,BYND
+2023-09-13 13:03:00,10.28,10.281,10.26,10.27,15522.0,BYND
+2023-09-13 13:02:00,10.295,10.295,10.285,10.285,8886.0,BYND
+2023-09-13 13:01:00,10.31,10.315,10.295,10.295,6583.0,BYND
+2023-09-13 13:00:00,10.31,10.315,10.31,10.315,2611.0,BYND
+2023-09-13 12:59:00,10.28,10.305,10.28,10.305,4072.0,BYND
+2023-09-13 12:58:00,10.303,10.309,10.28,10.289,4401.0,BYND
+2023-09-13 12:57:00,10.315,10.315,10.3,10.3,3587.0,BYND
+2023-09-13 12:56:00,10.32,10.321,10.32,10.32,2063.0,BYND
+2023-09-13 12:55:00,10.325,10.325,10.32,10.325,2137.0,BYND
+2023-09-13 12:54:00,10.32,10.32,10.31,10.315,13335.0,BYND
+2023-09-13 12:53:00,10.32,10.328,10.32,10.32,3648.0,BYND
+2023-09-13 12:52:00,10.32,10.33,10.32,10.32,916.0,BYND
+2023-09-13 12:51:00,10.325,10.325,10.325,10.325,248.0,BYND
+2023-09-13 12:50:00,10.32,10.326,10.32,10.326,2759.0,BYND
+2023-09-13 12:49:00,10.335,10.335,10.325,10.325,1810.0,BYND
+2023-09-13 12:48:00,10.33,10.34,10.33,10.335,4836.0,BYND
+2023-09-13 12:47:00,10.325,10.33,10.32,10.325,1614.0,BYND
+2023-09-13 12:46:00,10.312,10.33,10.31,10.33,4048.0,BYND
+2023-09-13 12:45:00,10.31,10.319,10.31,10.315,1684.0,BYND
+2023-09-13 12:44:00,10.31,10.311,10.31,10.311,643.0,BYND
+2023-09-13 12:43:00,10.305,10.31,10.305,10.31,1932.0,BYND
+2023-09-13 12:42:00,10.325,10.33,10.29,10.3,11639.0,BYND
+2023-09-13 12:41:00,10.31,10.326,10.31,10.32,4396.0,BYND
+2023-09-13 12:40:00,10.31,10.31,10.31,10.31,406.0,BYND
+2023-09-13 12:39:00,10.32,10.32,10.31,10.31,1256.0,BYND
+2023-09-13 12:38:00,10.33,10.335,10.322,10.322,2941.0,BYND
+2023-09-13 12:37:00,10.338,10.338,10.331,10.331,694.0,BYND
+2023-09-13 12:36:00,10.345,10.345,10.33,10.33,1854.0,BYND
+2023-09-13 12:35:00,10.35,10.35,10.34,10.35,1690.0,BYND
+2023-09-13 12:34:00,10.336,10.347,10.336,10.345,4889.0,BYND
+2023-09-13 12:33:00,10.335,10.34,10.33,10.34,3621.0,BYND
+2023-09-13 12:32:00,10.335,10.34,10.335,10.34,10919.0,BYND
+2023-09-13 12:31:00,10.33,10.34,10.33,10.33,3471.0,BYND
+2023-09-13 12:30:00,10.34,10.34,10.34,10.34,417.0,BYND
+2023-09-13 12:29:00,10.34,10.34,10.335,10.335,528.0,BYND
+2023-09-13 12:28:00,10.34,10.35,10.34,10.35,1493.0,BYND
+2023-09-13 12:27:00,10.34,10.34,10.34,10.34,1688.0,BYND
+2023-09-13 12:26:00,10.318,10.333,10.318,10.333,2215.0,BYND
+2023-09-13 12:25:00,10.318,10.32,10.31,10.32,1564.0,BYND
+2023-09-13 12:24:00,10.31,10.315,10.31,10.31,447.0,BYND
+2023-09-13 12:23:00,10.368,10.368,10.32,10.32,3388.0,BYND
+2023-09-13 12:22:00,10.37,10.37,10.36,10.36,1118.0,BYND
+2023-09-13 12:21:00,10.371,10.371,10.36,10.36,1706.0,BYND
+2023-09-13 12:20:00,10.371,10.39,10.37,10.371,4988.0,BYND
+2023-09-13 12:19:00,10.36,10.375,10.36,10.375,3098.0,BYND
+2023-09-13 12:18:00,10.375,10.375,10.362,10.37,1910.0,BYND
+2023-09-13 12:16:00,10.375,10.375,10.37,10.37,282.0,BYND
+2023-09-13 12:15:00,10.365,10.38,10.365,10.38,1810.0,BYND
+2023-09-13 12:14:00,10.36,10.37,10.36,10.37,1991.0,BYND
+2023-09-13 12:13:00,10.342,10.35,10.34,10.35,2318.0,BYND
+2023-09-13 12:12:00,10.35,10.35,10.34,10.34,3139.0,BYND
+2023-09-13 12:11:00,10.35,10.35,10.345,10.35,2621.0,BYND
+2023-09-13 12:10:00,10.35,10.355,10.35,10.35,465.0,BYND
+2023-09-13 12:09:00,10.35,10.358,10.35,10.358,2619.0,BYND
+2023-09-13 12:08:00,10.34,10.345,10.34,10.345,4592.0,BYND
+2023-09-13 12:07:00,10.355,10.355,10.355,10.355,327.0,BYND
+2023-09-13 12:06:00,10.34,10.365,10.34,10.359,4448.0,BYND
+2023-09-13 12:05:00,10.34,10.346,10.34,10.346,539.0,BYND
+2023-09-13 12:04:00,10.34,10.341,10.34,10.341,1472.0,BYND
+2023-09-13 12:03:00,10.345,10.345,10.34,10.345,2826.0,BYND
+2023-09-13 12:02:00,10.36,10.36,10.34,10.35,2411.0,BYND
+2023-09-13 12:01:00,10.35,10.36,10.345,10.36,7154.0,BYND
+2023-09-13 12:00:00,10.35,10.36,10.35,10.36,4579.0,BYND
+2023-09-13 11:59:00,10.345,10.345,10.34,10.34,736.0,BYND
+2023-09-13 11:58:00,10.337,10.355,10.337,10.34,2720.0,BYND
+2023-09-13 11:57:00,10.34,10.35,10.33,10.33,6633.0,BYND
+2023-09-13 11:56:00,10.335,10.339,10.335,10.335,751.0,BYND
+2023-09-13 11:55:00,10.315,10.33,10.315,10.33,2503.0,BYND
+2023-09-13 11:54:00,10.309,10.315,10.309,10.315,1999.0,BYND
+2023-09-13 11:53:00,10.305,10.315,10.295,10.305,9121.0,BYND
+2023-09-13 11:52:00,10.3,10.31,10.29,10.305,27703.0,BYND
+2023-09-13 11:51:00,10.305,10.31,10.3,10.3,5111.0,BYND
+2023-09-13 11:50:00,10.32,10.32,10.309,10.309,5611.0,BYND
+2023-09-13 11:49:00,10.34,10.34,10.32,10.32,5441.0,BYND
+2023-09-13 11:48:00,10.379,10.379,10.37,10.37,2178.0,BYND
+2023-09-13 11:47:00,10.375,10.38,10.375,10.375,442.0,BYND
+2023-09-13 11:46:00,10.365,10.365,10.365,10.365,523.0,BYND
+2023-09-13 11:45:00,10.36,10.37,10.355,10.37,7387.0,BYND
+2023-09-13 11:44:00,10.35,10.354,10.35,10.354,1345.0,BYND
+2023-09-13 11:43:00,10.349,10.355,10.33,10.35,20841.0,BYND
+2023-09-13 11:42:00,10.341,10.349,10.34,10.34,888.0,BYND
+2023-09-13 11:41:00,10.331,10.34,10.331,10.34,3303.0,BYND
+2023-09-13 11:40:00,10.35,10.35,10.34,10.34,1891.0,BYND
+2023-09-13 11:39:00,10.39,10.39,10.35,10.35,22718.0,BYND
+2023-09-13 11:38:00,10.395,10.395,10.385,10.385,4332.0,BYND
+2023-09-13 11:37:00,10.39,10.39,10.39,10.39,341.0,BYND
+2023-09-13 11:36:00,10.39,10.39,10.39,10.39,4395.0,BYND
+2023-09-13 11:35:00,10.4,10.41,10.39,10.4,4333.0,BYND
+2023-09-13 11:34:00,10.4,10.41,10.39,10.4,10224.0,BYND
+2023-09-13 11:33:00,10.4,10.41,10.394,10.4,10481.0,BYND
+2023-09-13 11:32:00,10.42,10.42,10.4,10.4,4312.0,BYND
+2023-09-13 11:31:00,10.43,10.44,10.425,10.425,2189.0,BYND
+2023-09-13 11:30:00,10.435,10.435,10.435,10.435,257.0,BYND
+2023-09-13 11:29:00,10.43,10.44,10.43,10.44,1225.0,BYND
+2023-09-13 11:28:00,10.435,10.435,10.43,10.43,1444.0,BYND
+2023-09-13 11:27:00,10.431,10.431,10.431,10.431,799.0,BYND
+2023-09-13 11:26:00,10.41,10.435,10.41,10.435,3362.0,BYND
+2023-09-13 11:25:00,10.42,10.43,10.415,10.415,1307.0,BYND
+2023-09-13 11:24:00,10.42,10.425,10.42,10.42,1166.0,BYND
+2023-09-13 11:23:00,10.425,10.426,10.42,10.426,2222.0,BYND
+2023-09-13 11:22:00,10.41,10.429,10.41,10.429,1844.0,BYND
+2023-09-13 11:21:00,10.41,10.41,10.41,10.41,518.0,BYND
+2023-09-13 11:20:00,10.42,10.42,10.41,10.41,460.0,BYND
+2023-09-13 11:19:00,10.41,10.425,10.41,10.425,4326.0,BYND
+2023-09-13 11:18:00,10.42,10.42,10.4,10.4,5983.0,BYND
+2023-09-13 11:17:00,10.425,10.43,10.42,10.423,4510.0,BYND
+2023-09-13 11:16:00,10.47,10.47,10.42,10.425,5518.0,BYND
+2023-09-13 11:15:00,10.46,10.47,10.455,10.47,3206.0,BYND
+2023-09-13 11:14:00,10.465,10.465,10.465,10.465,373.0,BYND
+2023-09-13 11:13:00,10.48,10.49,10.46,10.465,9384.0,BYND
+2023-09-13 11:12:00,10.47,10.475,10.47,10.475,888.0,BYND
+2023-09-13 11:11:00,10.452,10.465,10.45,10.465,2992.0,BYND
+2023-09-13 11:10:00,10.46,10.46,10.45,10.45,980.0,BYND
+2023-09-13 11:09:00,10.448,10.455,10.448,10.45,2044.0,BYND
+2023-09-13 11:08:00,10.44,10.45,10.43,10.44,10721.0,BYND
+2023-09-13 11:07:00,10.44,10.445,10.44,10.445,382.0,BYND
+2023-09-13 11:06:00,10.47,10.47,10.44,10.44,1819.0,BYND
+2023-09-13 11:05:00,10.485,10.487,10.485,10.487,582.0,BYND
+2023-09-13 11:04:00,10.445,10.482,10.445,10.482,14065.0,BYND
+2023-09-13 11:03:00,10.43,10.44,10.428,10.44,7257.0,BYND
+2023-09-13 11:02:00,10.43,10.44,10.43,10.43,1650.0,BYND
+2023-09-13 11:00:00,10.41,10.435,10.41,10.424,2393.0,BYND
+2023-09-13 10:59:00,10.4,10.4,10.4,10.4,227.0,BYND
+2023-09-13 10:58:00,10.41,10.415,10.4,10.405,3332.0,BYND
+2023-09-13 10:57:00,10.4,10.41,10.4,10.4,3375.0,BYND
+2023-09-13 10:56:00,10.4,10.4,10.4,10.4,2138.0,BYND
+2023-09-13 10:55:00,10.42,10.43,10.41,10.41,6818.0,BYND
+2023-09-13 10:54:00,10.41,10.43,10.41,10.43,1700.0,BYND
+2023-09-13 10:53:00,10.41,10.422,10.404,10.41,4734.0,BYND
+2023-09-13 10:52:00,10.43,10.44,10.4,10.415,15667.0,BYND
+2023-09-13 10:51:00,10.425,10.43,10.42,10.43,1382.0,BYND
+2023-09-13 10:50:00,10.425,10.425,10.42,10.42,257.0,BYND
+2023-09-13 10:49:00,10.4,10.428,10.4,10.42,8123.0,BYND
+2023-09-13 10:48:00,10.405,10.409,10.4,10.4,6214.0,BYND
+2023-09-13 10:47:00,10.42,10.42,10.42,10.42,1021.0,BYND
+2023-09-13 10:46:00,10.41,10.415,10.4,10.41,5891.0,BYND
+2023-09-13 10:45:00,10.419,10.42,10.419,10.42,909.0,BYND
+2023-09-13 10:44:00,10.42,10.43,10.415,10.419,6401.0,BYND
+2023-09-13 10:43:00,10.388,10.43,10.388,10.43,4312.0,BYND
+2023-09-13 10:42:00,10.38,10.389,10.38,10.38,1479.0,BYND
+2023-09-13 10:41:00,10.38,10.39,10.38,10.381,4618.0,BYND
+2023-09-13 10:40:00,10.39,10.395,10.37,10.375,5239.0,BYND
+2023-09-13 10:39:00,10.39,10.39,10.38,10.38,2484.0,BYND
+2023-09-13 10:38:00,10.415,10.42,10.382,10.382,3023.0,BYND
+2023-09-13 10:37:00,10.4,10.42,10.4,10.415,4010.0,BYND
+2023-09-13 10:36:00,10.365,10.39,10.365,10.39,1858.0,BYND
+2023-09-13 10:35:00,10.375,10.39,10.37,10.37,2507.0,BYND
+2023-09-13 10:34:00,10.37,10.38,10.37,10.379,1597.0,BYND
+2023-09-13 10:33:00,10.39,10.42,10.36,10.37,5011.0,BYND
+2023-09-13 10:32:00,10.36,10.39,10.36,10.39,6266.0,BYND
+2023-09-13 10:31:00,10.349,10.36,10.349,10.36,2591.0,BYND
+2023-09-13 10:30:00,10.36,10.37,10.349,10.349,7470.0,BYND
+2023-09-13 10:29:00,10.36,10.37,10.355,10.36,1691.0,BYND
+2023-09-13 10:28:00,10.36,10.39,10.36,10.36,6847.0,BYND
+2023-09-13 10:27:00,10.34,10.36,10.33,10.36,9115.0,BYND
+2023-09-13 10:26:00,10.34,10.34,10.335,10.34,801.0,BYND
+2023-09-13 10:25:00,10.34,10.355,10.335,10.35,3139.0,BYND
+2023-09-13 10:24:00,10.335,10.335,10.335,10.335,509.0,BYND
+2023-09-13 10:23:00,10.32,10.34,10.32,10.34,3487.0,BYND
+2023-09-13 10:22:00,10.33,10.33,10.32,10.32,2727.0,BYND
+2023-09-13 10:21:00,10.335,10.335,10.32,10.33,2809.0,BYND
+2023-09-13 10:20:00,10.312,10.33,10.3,10.33,7591.0,BYND
+2023-09-13 10:19:00,10.31,10.315,10.31,10.31,1451.0,BYND
+2023-09-13 10:18:00,10.33,10.34,10.315,10.315,1503.0,BYND
+2023-09-13 10:17:00,10.325,10.34,10.32,10.32,4193.0,BYND
+2023-09-13 10:16:00,10.34,10.34,10.32,10.32,1476.0,BYND
+2023-09-13 10:15:00,10.343,10.35,10.33,10.34,2078.0,BYND
+2023-09-13 10:14:00,10.32,10.34,10.311,10.33,3891.0,BYND
+2023-09-13 10:13:00,10.355,10.355,10.32,10.32,3069.0,BYND
+2023-09-13 10:12:00,10.34,10.36,10.335,10.36,2806.0,BYND
+2023-09-13 10:11:00,10.32,10.337,10.32,10.33,3244.0,BYND
+2023-09-13 10:10:00,10.37,10.37,10.33,10.33,6152.0,BYND
+2023-09-13 10:09:00,10.38,10.38,10.341,10.36,8326.0,BYND
+2023-09-13 10:08:00,10.385,10.39,10.37,10.37,3875.0,BYND
+2023-09-13 10:07:00,10.37,10.39,10.37,10.385,5305.0,BYND
+2023-09-13 10:06:00,10.37,10.379,10.361,10.361,4766.0,BYND
+2023-09-13 10:05:00,10.365,10.37,10.33,10.37,16878.0,BYND
+2023-09-13 10:04:00,10.375,10.38,10.37,10.37,2342.0,BYND
+2023-09-13 10:03:00,10.387,10.39,10.365,10.38,6789.0,BYND
+2023-09-13 10:02:00,10.37,10.39,10.35,10.38,11265.0,BYND
+2023-09-13 10:01:00,10.41,10.41,10.375,10.38,3624.0,BYND
+2023-09-13 10:00:00,10.38,10.44,10.38,10.395,8068.0,BYND
+2023-09-13 09:59:00,10.39,10.41,10.38,10.39,4561.0,BYND
+2023-09-13 09:58:00,10.34,10.4,10.34,10.37,9199.0,BYND
+2023-09-13 09:57:00,10.385,10.385,10.33,10.34,3476.0,BYND
+2023-09-13 09:56:00,10.34,10.38,10.31,10.37,23601.0,BYND
+2023-09-13 09:55:00,10.33,10.36,10.297,10.33,13692.0,BYND
+2023-09-13 09:54:00,10.329,10.33,10.27,10.33,22074.0,BYND
+2023-09-13 09:53:00,10.33,10.35,10.33,10.33,9094.0,BYND
+2023-09-13 09:52:00,10.345,10.355,10.33,10.35,8495.0,BYND
+2023-09-13 09:51:00,10.35,10.355,10.338,10.34,4290.0,BYND
+2023-09-13 09:50:00,10.4,10.405,10.37,10.37,4432.0,BYND
+2023-09-13 09:49:00,10.36,10.37,10.335,10.37,9079.0,BYND
+2023-09-13 09:48:00,10.36,10.37,10.36,10.37,4212.0,BYND
+2023-09-13 09:47:00,10.39,10.39,10.36,10.365,14016.0,BYND
+2023-09-13 09:46:00,10.439,10.44,10.37,10.385,23861.0,BYND
+2023-09-13 09:45:00,10.43,10.44,10.419,10.43,4610.0,BYND
+2023-09-13 09:44:00,10.43,10.44,10.42,10.42,6489.0,BYND
+2023-09-13 09:43:00,10.45,10.45,10.405,10.43,6118.0,BYND
+2023-09-13 09:42:00,10.537,10.537,10.46,10.46,19936.0,BYND
+2023-09-13 09:41:00,10.54,10.54,10.52,10.527,7380.0,BYND
+2023-09-13 09:40:00,10.585,10.6,10.53,10.54,6552.0,BYND
+2023-09-13 09:39:00,10.643,10.65,10.59,10.59,4346.0,BYND
+2023-09-13 09:38:00,10.555,10.65,10.54,10.65,3593.0,BYND
+2023-09-13 09:37:00,10.6,10.6,10.54,10.59,9112.0,BYND
+2023-09-13 09:36:00,10.63,10.63,10.601,10.601,1244.0,BYND
+2023-09-13 09:35:00,10.675,10.679,10.625,10.625,683.0,BYND
+2023-09-13 09:34:00,10.61,10.656,10.57,10.656,7956.0,BYND
+2023-09-13 09:33:00,10.64,10.69,10.62,10.62,5698.0,BYND
+2023-09-13 09:32:00,10.565,10.62,10.56,10.62,14026.0,BYND
+2023-09-13 09:31:00,10.6,10.63,10.52,10.56,28223.0,BYND
+2023-09-13 09:30:00,10.56,10.6,10.56,10.588,37856.0,BYND
+2023-09-13 09:29:00,10.57,10.57,10.57,10.57,100.0,BYND
+2023-09-13 09:28:00,10.6,10.63,10.59,10.63,2263.0,BYND
+2023-09-13 09:27:00,10.65,10.66,10.6,10.63,5321.0,BYND
+2023-09-13 09:25:00,10.66,10.66,10.66,10.66,7.0,BYND
+2023-09-13 09:20:00,10.71,10.71,10.71,10.71,500.0,BYND
+2023-09-13 09:18:00,10.72,10.72,10.65,10.66,2953.0,BYND
+2023-09-13 09:16:00,10.71,10.71,10.7,10.7,102.0,BYND
+2023-09-13 09:11:00,10.719,10.719,10.719,10.719,1.0,BYND
+2023-09-13 09:09:00,10.72,10.72,10.71,10.719,36.0,BYND
+2023-09-13 09:04:00,10.72,10.72,10.72,10.72,1.0,BYND
+2023-09-13 09:01:00,10.72,10.72,10.72,10.72,10.0,BYND
+2023-09-13 08:58:00,10.72,10.72,10.72,10.72,2.0,BYND
+2023-09-13 08:53:00,10.71,10.72,10.71,10.72,500.0,BYND
+2023-09-13 08:52:00,10.71,10.71,10.71,10.71,5.0,BYND
+2023-09-13 08:42:00,10.719,10.719,10.719,10.719,25.0,BYND
+2023-09-13 08:38:00,10.7,10.72,10.7,10.72,706.0,BYND
+2023-09-13 08:34:00,10.661,10.7,10.661,10.7,501.0,BYND
+2023-09-13 08:33:00,10.69,10.7,10.69,10.7,1448.0,BYND
+2023-09-13 08:32:00,10.69,10.69,10.69,10.69,1.0,BYND
+2023-09-13 08:31:00,10.7,10.7,10.7,10.7,200.0,BYND
+2023-09-13 08:30:00,10.7,10.7,10.7,10.7,1800.0,BYND
+2023-09-13 08:28:00,10.69,10.69,10.69,10.69,1.0,BYND
+2023-09-13 08:22:00,10.67,10.67,10.66,10.66,212.0,BYND
+2023-09-13 08:17:00,10.7,10.7,10.7,10.7,42.0,BYND
+2023-09-13 08:14:00,10.66,10.66,10.66,10.66,1.0,BYND
+2023-09-13 08:13:00,10.66,10.66,10.66,10.66,24.0,BYND
+2023-09-13 08:02:00,10.8,10.8,10.66,10.66,1010.0,BYND
+2023-09-13 08:01:00,10.8,10.8,10.8,10.8,2.0,BYND
+2023-09-13 08:00:00,10.72,10.72,10.65,10.67,1033.0,BYND
+2023-09-13 07:51:00,10.69,10.7,10.69,10.69,250.0,BYND
+2023-09-13 07:47:00,10.69,10.69,10.65,10.65,213.0,BYND
+2023-09-13 07:46:00,10.69,10.69,10.69,10.69,4.0,BYND
+2023-09-13 07:40:00,10.69,10.69,10.69,10.69,10.0,BYND
+2023-09-13 07:24:00,10.67,10.67,10.65,10.65,176.0,BYND
+2023-09-13 07:20:00,10.68,10.68,10.68,10.68,3.0,BYND
+2023-09-13 07:09:00,10.68,10.68,10.67,10.67,70.0,BYND
+2023-09-13 07:07:00,10.67,10.67,10.67,10.67,1.0,BYND
+2023-09-13 07:01:00,10.73,10.73,10.7,10.7,762.0,BYND
+2023-09-13 06:59:00,10.7,10.7,10.7,10.7,3.0,BYND
+2023-09-13 06:06:00,10.7,10.7,10.62,10.62,15.0,BYND
+2023-09-13 06:00:00,10.86,10.86,10.86,10.86,1.0,BYND
+2023-09-13 05:57:00,10.61,10.69,10.56,10.56,2000.0,BYND
+2023-09-13 04:00:00,10.76,10.76,10.76,10.76,3.0,BYND
+2023-09-12 19:59:00,10.78,10.78,10.78,10.78,3.0,BYND
+2023-09-12 19:35:00,10.76,10.76,10.75,10.75,84.0,BYND
+2023-09-12 19:18:00,10.78,10.78,10.78,10.78,2.0,BYND
+2023-09-12 19:14:00,10.73,10.73,10.73,10.73,100.0,BYND
+2023-09-12 19:09:00,10.78,10.78,10.71,10.71,146.0,BYND
+2023-09-12 19:08:00,10.76,10.76,10.76,10.76,20.0,BYND
+2023-09-12 19:06:00,10.78,10.78,10.78,10.78,5.0,BYND
+2023-09-12 19:00:00,10.78,10.78,10.78,10.78,10.0,BYND
+2023-09-12 18:59:00,10.77,10.78,10.77,10.78,40.0,BYND
+2023-09-12 18:57:00,10.78,10.78,10.78,10.78,50.0,BYND
+2023-09-12 18:56:00,10.799,10.799,10.799,10.799,4.0,BYND
+2023-09-12 18:54:00,10.71,10.71,10.71,10.71,2.0,BYND
+2023-09-12 18:53:00,10.71,10.71,10.71,10.71,1.0,BYND
+2023-09-12 18:48:00,10.72,10.72,10.72,10.72,10.0,BYND
+2023-09-12 18:38:00,10.72,10.72,10.72,10.72,1.0,BYND
+2023-09-12 18:36:00,10.74,10.74,10.74,10.74,97.0,BYND
+2023-09-12 18:28:00,10.8,10.8,10.8,10.8,33.0,BYND
+2023-09-12 18:19:00,10.72,10.74,10.72,10.74,666.0,BYND
+2023-09-12 18:18:00,10.72,10.72,10.72,10.72,5.0,BYND
+2023-09-12 17:59:00,10.73,10.73,10.73,10.73,200.0,BYND
+2023-09-12 17:35:00,10.72,10.72,10.72,10.72,1.0,BYND
+2023-09-12 17:29:00,10.72,10.72,10.72,10.72,4.0,BYND
+2023-09-12 17:28:00,10.69,10.69,10.69,10.69,21.0,BYND
+2023-09-12 17:26:00,10.69,10.69,10.69,10.69,80.0,BYND
+2023-09-12 17:23:00,10.69,10.69,10.69,10.69,4.0,BYND
+2023-09-12 17:10:00,10.71,10.72,10.71,10.72,206.0,BYND
+2023-09-12 17:05:00,10.72,10.72,10.72,10.72,50.0,BYND
+2023-09-12 17:04:00,10.72,10.72,10.72,10.72,1.0,BYND
+2023-09-12 17:02:00,10.82,10.82,10.82,10.82,46.0,BYND
+2023-09-12 16:59:00,10.72,10.72,10.72,10.72,1.0,BYND
+2023-09-12 16:53:00,10.68,10.68,10.68,10.68,75.0,BYND
+2023-09-12 16:50:00,10.68,10.68,10.68,10.68,6600.0,BYND
+2023-09-12 16:45:00,10.7,10.7,10.69,10.69,2047.0,BYND
+2023-09-12 16:41:00,10.74,10.74,10.74,10.74,1.0,BYND
+2023-09-12 16:32:00,10.69,10.7,10.69,10.7,150.0,BYND
+2023-09-12 16:29:00,10.76,10.77,10.69,10.69,8.0,BYND
+2023-09-12 16:28:00,10.72,10.76,10.69,10.76,1550.0,BYND
+2023-09-12 16:27:00,10.74,10.74,10.69,10.69,2300.0,BYND
+2023-09-12 16:26:00,10.69,10.69,10.69,10.69,100.0,BYND
+2023-09-12 16:25:00,10.8,10.83,10.68,10.69,12664.0,BYND
+2023-09-12 16:23:00,10.83,10.83,10.83,10.83,100.0,BYND
+2023-09-12 16:18:00,10.84,10.84,10.84,10.84,2.0,BYND
+2023-09-12 16:17:00,10.9,10.9,10.9,10.9,2.0,BYND
+2023-09-12 16:13:00,10.9,10.98,10.85,10.85,13.0,BYND
+2023-09-12 16:09:00,10.73,10.73,10.73,10.73,1.0,BYND
+2023-09-12 16:01:00,10.82,10.82,10.82,10.82,725.0,BYND
+2023-09-12 16:00:00,10.82,10.82,10.82,10.82,162386.0,BYND
+2023-09-12 15:59:00,10.81,10.83,10.8,10.82,27128.0,BYND
+2023-09-12 15:58:00,10.805,10.82,10.805,10.805,19882.0,BYND
+2023-09-12 15:57:00,10.79,10.84,10.785,10.805,47600.0,BYND
+2023-09-12 15:56:00,10.795,10.8,10.79,10.792,8189.0,BYND
+2023-09-12 15:55:00,10.8,10.805,10.795,10.795,9872.0,BYND
+2023-09-12 15:54:00,10.805,10.82,10.795,10.81,25733.0,BYND
+2023-09-12 15:53:00,10.8,10.805,10.795,10.805,11181.0,BYND
+2023-09-12 15:52:00,10.805,10.81,10.805,10.81,2765.0,BYND
+2023-09-12 15:51:00,10.785,10.81,10.781,10.81,7292.0,BYND
+2023-09-12 15:50:00,10.8,10.8,10.785,10.785,7549.0,BYND
+2023-09-12 15:49:00,10.78,10.795,10.775,10.795,9885.0,BYND
+2023-09-12 15:48:00,10.775,10.78,10.77,10.775,5861.0,BYND
+2023-09-12 15:47:00,10.775,10.78,10.77,10.77,9286.0,BYND
+2023-09-12 15:46:00,10.77,10.775,10.77,10.775,7031.0,BYND
+2023-09-12 15:45:00,10.77,10.78,10.765,10.765,11632.0,BYND
+2023-09-12 15:44:00,10.77,10.775,10.77,10.775,1069.0,BYND
+2023-09-12 15:43:00,10.78,10.78,10.77,10.77,1122.0,BYND
+2023-09-12 15:42:00,10.78,10.78,10.77,10.77,776.0,BYND
+2023-09-12 15:41:00,10.77,10.78,10.77,10.775,2952.0,BYND
+2023-09-12 15:40:00,10.78,10.78,10.77,10.78,3504.0,BYND
+2023-09-12 15:39:00,10.79,10.79,10.78,10.78,6565.0,BYND
+2023-09-12 15:38:00,10.795,10.795,10.795,10.795,544.0,BYND
+2023-09-12 15:36:00,10.804,10.804,10.78,10.79,7235.0,BYND
+2023-09-12 15:35:00,10.8,10.805,10.8,10.805,541.0,BYND
+2023-09-12 15:34:00,10.82,10.82,10.81,10.81,3772.0,BYND
+2023-09-12 15:33:00,10.805,10.81,10.8,10.81,5820.0,BYND
+2023-09-12 15:32:00,10.792,10.81,10.79,10.81,4156.0,BYND
+2023-09-12 15:31:00,10.795,10.799,10.795,10.795,1515.0,BYND
+2023-09-12 15:30:00,10.79,10.8,10.79,10.795,2009.0,BYND
+2023-09-12 15:29:00,10.795,10.795,10.79,10.79,337.0,BYND
+2023-09-12 15:28:00,10.805,10.805,10.795,10.795,748.0,BYND
+2023-09-12 15:27:00,10.81,10.811,10.81,10.811,827.0,BYND
+2023-09-12 15:26:00,10.811,10.82,10.811,10.82,3460.0,BYND
+2023-09-12 15:25:00,10.81,10.815,10.81,10.815,1079.0,BYND
+2023-09-12 15:24:00,10.775,10.8,10.77,10.8,5727.0,BYND
+2023-09-12 15:23:00,10.82,10.82,10.77,10.775,5432.0,BYND
+2023-09-12 15:22:00,10.805,10.81,10.805,10.81,1861.0,BYND
+2023-09-12 15:20:00,10.79,10.8,10.79,10.8,5846.0,BYND
+2023-09-12 15:19:00,10.8,10.8,10.79,10.79,1110.0,BYND
+2023-09-12 15:18:00,10.84,10.84,10.81,10.81,13961.0,BYND
+2023-09-12 15:17:00,10.825,10.85,10.82,10.85,4510.0,BYND
+2023-09-12 15:16:00,10.79,10.83,10.79,10.83,7233.0,BYND
+2023-09-12 15:15:00,10.79,10.79,10.785,10.788,1324.0,BYND
+2023-09-12 15:14:00,10.795,10.795,10.795,10.795,509.0,BYND
+2023-09-12 15:13:00,10.795,10.795,10.795,10.795,240.0,BYND
+2023-09-12 15:12:00,10.8,10.8,10.785,10.79,3543.0,BYND
+2023-09-12 15:10:00,10.805,10.805,10.805,10.805,511.0,BYND
+2023-09-12 15:08:00,10.78,10.79,10.78,10.79,1969.0,BYND
+2023-09-12 15:07:00,10.785,10.785,10.775,10.78,3508.0,BYND
+2023-09-12 15:06:00,10.78,10.785,10.78,10.785,701.0,BYND
+2023-09-12 15:05:00,10.77,10.775,10.765,10.775,1884.0,BYND
+2023-09-12 15:04:00,10.79,10.79,10.78,10.78,1289.0,BYND
+2023-09-12 15:03:00,10.795,10.8,10.79,10.79,793.0,BYND
+2023-09-12 15:02:00,10.81,10.81,10.79,10.8,3757.0,BYND
+2023-09-12 15:01:00,10.77,10.81,10.77,10.81,4286.0,BYND
+2023-09-12 15:00:00,10.715,10.78,10.715,10.775,13718.0,BYND
+2023-09-12 14:59:00,10.71,10.72,10.71,10.72,2083.0,BYND
+2023-09-12 14:58:00,10.715,10.72,10.71,10.72,713.0,BYND
+2023-09-12 14:57:00,10.715,10.72,10.715,10.715,1095.0,BYND
+2023-09-12 14:56:00,10.715,10.72,10.715,10.72,1304.0,BYND
+2023-09-12 14:55:00,10.705,10.71,10.705,10.705,1592.0,BYND
+2023-09-12 14:54:00,10.709,10.709,10.709,10.709,1112.0,BYND
+2023-09-12 14:53:00,10.695,10.71,10.695,10.71,3329.0,BYND
+2023-09-12 14:52:00,10.685,10.69,10.68,10.69,3371.0,BYND
+2023-09-12 14:51:00,10.7,10.7,10.68,10.689,2264.0,BYND
+2023-09-12 14:50:00,10.7,10.71,10.7,10.7,1173.0,BYND
+2023-09-12 14:49:00,10.705,10.705,10.705,10.705,521.0,BYND
+2023-09-12 14:48:00,10.7,10.7,10.7,10.7,413.0,BYND
+2023-09-12 14:47:00,10.705,10.705,10.7,10.7,882.0,BYND
+2023-09-12 14:46:00,10.71,10.71,10.7,10.7,990.0,BYND
+2023-09-12 14:45:00,10.705,10.71,10.7,10.7,5215.0,BYND
+2023-09-12 14:44:00,10.7,10.705,10.7,10.705,419.0,BYND
+2023-09-12 14:43:00,10.7,10.709,10.7,10.705,1603.0,BYND
+2023-09-12 14:42:00,10.7,10.7,10.7,10.7,167.0,BYND
+2023-09-12 14:41:00,10.7,10.7,10.7,10.7,308.0,BYND
+2023-09-12 14:39:00,10.7,10.705,10.7,10.705,364.0,BYND
+2023-09-12 14:38:00,10.71,10.711,10.7,10.7,4641.0,BYND
+2023-09-12 14:37:00,10.715,10.715,10.715,10.715,143.0,BYND
+2023-09-12 14:36:00,10.72,10.72,10.72,10.72,343.0,BYND
+2023-09-12 14:34:00,10.741,10.745,10.725,10.725,7379.0,BYND
+2023-09-12 14:33:00,10.745,10.745,10.735,10.74,4076.0,BYND
+2023-09-12 14:32:00,10.72,10.72,10.715,10.72,2128.0,BYND
+2023-09-12 14:31:00,10.71,10.715,10.71,10.715,1780.0,BYND
+2023-09-12 14:30:00,10.7,10.71,10.695,10.71,5779.0,BYND
+2023-09-12 14:29:00,10.7,10.707,10.7,10.7,1131.0,BYND
+2023-09-12 14:27:00,10.715,10.715,10.71,10.71,382.0,BYND
+2023-09-12 14:26:00,10.72,10.73,10.718,10.718,2941.0,BYND
+2023-09-12 14:25:00,10.715,10.715,10.71,10.715,1187.0,BYND
+2023-09-12 14:24:00,10.719,10.719,10.719,10.719,1016.0,BYND
+2023-09-12 14:23:00,10.72,10.72,10.71,10.71,344.0,BYND
+2023-09-12 14:21:00,10.74,10.74,10.73,10.73,780.0,BYND
+2023-09-12 14:20:00,10.74,10.745,10.74,10.74,1624.0,BYND
+2023-09-12 14:19:00,10.74,10.74,10.73,10.73,6563.0,BYND
+2023-09-12 14:18:00,10.765,10.765,10.75,10.75,2009.0,BYND
+2023-09-12 14:17:00,10.76,10.77,10.76,10.765,1387.0,BYND
+2023-09-12 14:16:00,10.751,10.755,10.751,10.755,411.0,BYND
+2023-09-12 14:14:00,10.725,10.752,10.725,10.752,2271.0,BYND
+2023-09-12 14:13:00,10.73,10.73,10.72,10.72,1747.0,BYND
+2023-09-12 14:12:00,10.725,10.74,10.725,10.74,5693.0,BYND
+2023-09-12 14:11:00,10.73,10.73,10.73,10.73,1903.0,BYND
+2023-09-12 14:10:00,10.72,10.728,10.72,10.728,1243.0,BYND
+2023-09-12 14:09:00,10.715,10.715,10.715,10.715,166.0,BYND
+2023-09-12 14:08:00,10.714,10.715,10.71,10.71,4918.0,BYND
+2023-09-12 14:07:00,10.72,10.72,10.72,10.72,1347.0,BYND
+2023-09-12 14:05:00,10.705,10.72,10.705,10.72,3153.0,BYND
+2023-09-12 14:04:00,10.71,10.71,10.71,10.71,100.0,BYND
+2023-09-12 14:03:00,10.71,10.71,10.701,10.705,2868.0,BYND
+2023-09-12 14:02:00,10.73,10.73,10.722,10.722,431.0,BYND
+2023-09-12 14:01:00,10.725,10.73,10.725,10.73,697.0,BYND
+2023-09-12 14:00:00,10.73,10.73,10.725,10.73,3453.0,BYND
+2023-09-12 13:59:00,10.725,10.73,10.715,10.73,5295.0,BYND
+2023-09-12 13:58:00,10.71,10.72,10.71,10.72,1144.0,BYND
+2023-09-12 13:57:00,10.712,10.712,10.71,10.71,5040.0,BYND
+2023-09-12 13:56:00,10.73,10.73,10.73,10.73,4492.0,BYND
+2023-09-12 13:55:00,10.73,10.74,10.73,10.73,740.0,BYND
+2023-09-12 13:54:00,10.75,10.75,10.725,10.73,1369.0,BYND
+2023-09-12 13:53:00,10.765,10.77,10.74,10.75,8989.0,BYND
+2023-09-12 13:52:00,10.79,10.79,10.77,10.77,2502.0,BYND
+2023-09-12 13:50:00,10.78,10.78,10.78,10.78,1030.0,BYND
+2023-09-12 13:49:00,10.77,10.78,10.77,10.77,2313.0,BYND
+2023-09-12 13:48:00,10.77,10.77,10.77,10.77,275.0,BYND
+2023-09-12 13:47:00,10.782,10.782,10.774,10.774,1019.0,BYND
+2023-09-12 13:46:00,10.785,10.785,10.785,10.785,510.0,BYND
+2023-09-12 13:45:00,10.8,10.8,10.785,10.79,2282.0,BYND
+2023-09-12 13:44:00,10.8,10.8,10.8,10.8,111.0,BYND
+2023-09-12 13:43:00,10.805,10.805,10.805,10.805,125.0,BYND
+2023-09-12 13:42:00,10.81,10.81,10.81,10.81,175.0,BYND
+2023-09-12 13:41:00,10.818,10.818,10.8,10.81,4665.0,BYND
+2023-09-12 13:40:00,10.825,10.825,10.81,10.81,1146.0,BYND
+2023-09-12 13:39:00,10.84,10.84,10.84,10.84,418.0,BYND
+2023-09-12 13:38:00,10.855,10.855,10.85,10.85,1003.0,BYND
+2023-09-12 13:37:00,10.85,10.85,10.85,10.85,541.0,BYND
+2023-09-12 13:36:00,10.85,10.85,10.85,10.85,916.0,BYND
+2023-09-12 13:35:00,10.84,10.84,10.84,10.84,2016.0,BYND
+2023-09-12 13:34:00,10.829,10.84,10.829,10.84,1471.0,BYND
+2023-09-12 13:33:00,10.81,10.83,10.81,10.825,1677.0,BYND
+2023-09-12 13:32:00,10.82,10.82,10.815,10.815,688.0,BYND
+2023-09-12 13:31:00,10.821,10.821,10.821,10.821,315.0,BYND
+2023-09-12 13:30:00,10.815,10.825,10.815,10.825,2740.0,BYND
+2023-09-12 13:29:00,10.82,10.82,10.81,10.81,1785.0,BYND
+2023-09-12 13:28:00,10.829,10.829,10.82,10.82,322.0,BYND
+2023-09-12 13:27:00,10.79,10.82,10.79,10.82,3020.0,BYND
+2023-09-12 13:26:00,10.785,10.79,10.785,10.79,5288.0,BYND
+2023-09-12 13:25:00,10.82,10.82,10.775,10.78,2404.0,BYND
+2023-09-12 13:24:00,10.825,10.829,10.825,10.825,471.0,BYND
+2023-09-12 13:23:00,10.82,10.82,10.82,10.82,1408.0,BYND
+2023-09-12 13:22:00,10.816,10.82,10.816,10.82,3120.0,BYND
+2023-09-12 13:21:00,10.815,10.82,10.815,10.815,1427.0,BYND
+2023-09-12 13:20:00,10.81,10.81,10.81,10.81,105.0,BYND
+2023-09-12 13:19:00,10.8,10.805,10.8,10.8,1505.0,BYND
+2023-09-12 13:18:00,10.789,10.79,10.789,10.79,2788.0,BYND
+2023-09-12 13:17:00,10.8,10.8,10.79,10.79,652.0,BYND
+2023-09-12 13:16:00,10.8,10.8,10.8,10.8,533.0,BYND
+2023-09-12 13:15:00,10.785,10.79,10.785,10.79,383.0,BYND
+2023-09-12 13:14:00,10.775,10.785,10.775,10.785,2355.0,BYND
+2023-09-12 13:13:00,10.77,10.79,10.77,10.78,8581.0,BYND
+2023-09-12 13:12:00,10.76,10.765,10.76,10.765,202.0,BYND
+2023-09-12 13:11:00,10.755,10.765,10.755,10.765,966.0,BYND
+2023-09-12 13:09:00,10.76,10.76,10.76,10.76,1094.0,BYND
+2023-09-12 13:08:00,10.76,10.76,10.76,10.76,202.0,BYND
+2023-09-12 13:07:00,10.76,10.77,10.76,10.76,2584.0,BYND
+2023-09-12 13:06:00,10.755,10.755,10.755,10.755,607.0,BYND
+2023-09-12 13:05:00,10.755,10.755,10.755,10.755,402.0,BYND
+2023-09-12 13:04:00,10.755,10.755,10.755,10.755,208.0,BYND
+2023-09-12 13:03:00,10.76,10.76,10.76,10.76,239.0,BYND
+2023-09-12 13:02:00,10.76,10.77,10.76,10.76,5838.0,BYND
+2023-09-12 13:01:00,10.75,10.75,10.745,10.75,2192.0,BYND
+2023-09-12 13:00:00,10.755,10.755,10.75,10.75,1787.0,BYND
+2023-09-12 12:59:00,10.73,10.75,10.73,10.75,2004.0,BYND
+2023-09-12 12:58:00,10.74,10.74,10.74,10.74,238.0,BYND
+2023-09-12 12:57:00,10.73,10.74,10.73,10.737,2967.0,BYND
+2023-09-12 12:56:00,10.705,10.72,10.705,10.72,4675.0,BYND
+2023-09-12 12:55:00,10.71,10.71,10.705,10.705,5662.0,BYND
+2023-09-12 12:53:00,10.695,10.705,10.695,10.705,2025.0,BYND
+2023-09-12 12:52:00,10.7,10.7,10.695,10.695,1656.0,BYND
+2023-09-12 12:50:00,10.71,10.71,10.71,10.71,2075.0,BYND
+2023-09-12 12:49:00,10.74,10.74,10.715,10.715,1746.0,BYND
+2023-09-12 12:48:00,10.72,10.74,10.72,10.735,2185.0,BYND
+2023-09-12 12:47:00,10.75,10.75,10.73,10.73,4761.0,BYND
+2023-09-12 12:46:00,10.758,10.758,10.758,10.758,149.0,BYND
+2023-09-12 12:45:00,10.76,10.76,10.76,10.76,1222.0,BYND
+2023-09-12 12:43:00,10.77,10.78,10.765,10.77,5453.0,BYND
+2023-09-12 12:42:00,10.765,10.765,10.765,10.765,391.0,BYND
+2023-09-12 12:41:00,10.77,10.77,10.77,10.77,3704.0,BYND
+2023-09-12 12:38:00,10.729,10.79,10.729,10.78,7541.0,BYND
+2023-09-12 12:37:00,10.75,10.75,10.72,10.72,2918.0,BYND
+2023-09-12 12:36:00,10.76,10.76,10.76,10.76,528.0,BYND
+2023-09-12 12:35:00,10.76,10.765,10.76,10.765,1139.0,BYND
+2023-09-12 12:34:00,10.755,10.759,10.755,10.759,539.0,BYND
+2023-09-12 12:33:00,10.76,10.76,10.755,10.755,618.0,BYND
+2023-09-12 12:32:00,10.77,10.77,10.76,10.76,2642.0,BYND
+2023-09-12 12:31:00,10.785,10.79,10.78,10.78,1463.0,BYND
+2023-09-12 12:30:00,10.78,10.785,10.78,10.785,576.0,BYND
+2023-09-12 12:29:00,10.77,10.77,10.769,10.77,1691.0,BYND
+2023-09-12 12:28:00,10.78,10.78,10.78,10.78,542.0,BYND
+2023-09-12 12:27:00,10.8,10.8,10.79,10.79,6448.0,BYND
+2023-09-12 12:26:00,10.818,10.818,10.81,10.81,1995.0,BYND
+2023-09-12 12:25:00,10.819,10.819,10.818,10.818,1109.0,BYND
+2023-09-12 12:24:00,10.825,10.825,10.815,10.815,643.0,BYND
+2023-09-12 12:23:00,10.82,10.84,10.815,10.83,3785.0,BYND
+2023-09-12 12:22:00,10.81,10.819,10.81,10.819,1715.0,BYND
+2023-09-12 12:21:00,10.81,10.82,10.81,10.82,1207.0,BYND
+2023-09-12 12:20:00,10.84,10.84,10.82,10.82,1773.0,BYND
+2023-09-12 12:19:00,10.846,10.846,10.84,10.84,607.0,BYND
+2023-09-12 12:18:00,10.837,10.84,10.837,10.84,1617.0,BYND
+2023-09-12 12:17:00,10.83,10.84,10.83,10.84,7101.0,BYND
+2023-09-12 12:16:00,10.79,10.82,10.79,10.82,4681.0,BYND
+2023-09-12 12:15:00,10.8,10.8,10.79,10.79,1436.0,BYND
+2023-09-12 12:14:00,10.805,10.805,10.805,10.805,246.0,BYND
+2023-09-12 12:13:00,10.831,10.835,10.81,10.81,4505.0,BYND
+2023-09-12 12:12:00,10.82,10.835,10.82,10.835,1657.0,BYND
+2023-09-12 12:11:00,10.83,10.83,10.83,10.83,127.0,BYND
+2023-09-12 12:09:00,10.825,10.825,10.825,10.825,465.0,BYND
+2023-09-12 12:08:00,10.84,10.84,10.825,10.825,820.0,BYND
+2023-09-12 12:07:00,10.835,10.835,10.835,10.835,1080.0,BYND
+2023-09-12 12:06:00,10.84,10.84,10.84,10.84,564.0,BYND
+2023-09-12 12:05:00,10.855,10.859,10.855,10.859,444.0,BYND
+2023-09-12 12:04:00,10.86,10.86,10.85,10.85,3240.0,BYND
+2023-09-12 12:03:00,10.84,10.85,10.82,10.85,4688.0,BYND
+2023-09-12 12:01:00,10.845,10.86,10.845,10.85,5423.0,BYND
+2023-09-12 12:00:00,10.85,10.87,10.85,10.85,13238.0,BYND
+2023-09-12 11:59:00,10.86,10.86,10.85,10.85,658.0,BYND
+2023-09-12 11:58:00,10.89,10.89,10.89,10.89,3862.0,BYND
+2023-09-12 11:57:00,10.84,10.89,10.84,10.89,3977.0,BYND
+2023-09-12 11:56:00,10.892,10.892,10.85,10.85,11658.0,BYND
+2023-09-12 11:55:00,10.895,10.9,10.889,10.889,5270.0,BYND
+2023-09-12 11:54:00,10.9,10.9,10.9,10.9,547.0,BYND
+2023-09-12 11:53:00,10.89,10.9,10.89,10.9,1574.0,BYND
+2023-09-12 11:52:00,10.885,10.885,10.88,10.88,4857.0,BYND
+2023-09-12 11:51:00,10.84,10.88,10.84,10.88,6798.0,BYND
+2023-09-12 11:50:00,10.85,10.85,10.835,10.835,2831.0,BYND
+2023-09-12 11:49:00,10.845,10.86,10.845,10.86,1594.0,BYND
+2023-09-12 11:48:00,10.85,10.85,10.85,10.85,710.0,BYND
+2023-09-12 11:47:00,10.84,10.84,10.83,10.83,687.0,BYND
+2023-09-12 11:46:00,10.84,10.845,10.82,10.83,10961.0,BYND
+2023-09-12 11:45:00,10.865,10.865,10.83,10.83,2961.0,BYND
+2023-09-12 11:44:00,10.84,10.85,10.83,10.845,14656.0,BYND
+2023-09-12 11:43:00,10.92,10.925,10.85,10.85,11082.0,BYND
+2023-09-12 11:42:00,10.918,10.918,10.915,10.915,378.0,BYND
+2023-09-12 11:41:00,10.955,10.955,10.91,10.91,10487.0,BYND
+2023-09-12 11:40:00,10.95,10.96,10.945,10.96,5340.0,BYND
+2023-09-12 11:39:00,10.91,10.93,10.91,10.93,2547.0,BYND
+2023-09-12 11:38:00,10.9,10.91,10.9,10.91,4965.0,BYND
+2023-09-12 11:37:00,10.889,10.89,10.88,10.89,2118.0,BYND
+2023-09-12 11:36:00,10.875,10.88,10.875,10.88,2626.0,BYND
+2023-09-12 11:35:00,10.836,10.85,10.836,10.85,65136.0,BYND
+2023-09-12 11:34:00,10.845,10.846,10.835,10.835,3813.0,BYND
+2023-09-12 11:33:00,10.85,10.85,10.83,10.83,9502.0,BYND
+2023-09-12 11:32:00,10.83,10.85,10.83,10.85,11350.0,BYND
+2023-09-12 11:31:00,10.81,10.82,10.81,10.819,6869.0,BYND
+2023-09-12 11:30:00,10.77,10.8,10.765,10.8,8266.0,BYND
+2023-09-12 11:29:00,10.77,10.775,10.77,10.775,886.0,BYND
+2023-09-12 11:28:00,10.79,10.79,10.78,10.785,2174.0,BYND
+2023-09-12 11:27:00,10.79,10.8,10.79,10.795,2748.0,BYND
+2023-09-12 11:26:00,10.76,10.78,10.76,10.78,6887.0,BYND
+2023-09-12 11:25:00,10.751,10.755,10.751,10.755,729.0,BYND
+2023-09-12 11:24:00,10.76,10.76,10.755,10.76,805.0,BYND
+2023-09-12 11:23:00,10.765,10.769,10.76,10.769,2003.0,BYND
+2023-09-12 11:22:00,10.755,10.765,10.755,10.765,3258.0,BYND
+2023-09-12 11:21:00,10.76,10.76,10.76,10.76,319.0,BYND
+2023-09-12 11:20:00,10.76,10.77,10.76,10.765,1165.0,BYND
+2023-09-12 11:19:00,10.76,10.76,10.75,10.755,4395.0,BYND
+2023-09-12 11:18:00,10.761,10.769,10.761,10.769,1093.0,BYND
+2023-09-12 11:17:00,10.77,10.77,10.77,10.77,204.0,BYND
+2023-09-12 11:16:00,10.74,10.767,10.735,10.767,4343.0,BYND
+2023-09-12 11:15:00,10.74,10.749,10.732,10.733,3036.0,BYND
+2023-09-12 11:14:00,10.74,10.76,10.735,10.755,1390.0,BYND
+2023-09-12 11:13:00,10.715,10.75,10.7,10.735,43237.0,BYND
+2023-09-12 11:12:00,10.715,10.715,10.71,10.71,223.0,BYND
+2023-09-12 11:11:00,10.715,10.715,10.71,10.71,696.0,BYND
+2023-09-12 11:10:00,10.72,10.73,10.71,10.71,3180.0,BYND
+2023-09-12 11:09:00,10.74,10.74,10.71,10.73,1879.0,BYND
+2023-09-12 11:08:00,10.73,10.74,10.73,10.74,470.0,BYND
+2023-09-12 11:07:00,10.715,10.72,10.715,10.72,630.0,BYND
+2023-09-12 11:06:00,10.67,10.71,10.67,10.71,2142.0,BYND
+2023-09-12 11:05:00,10.725,10.725,10.69,10.69,2563.0,BYND
+2023-09-12 11:04:00,10.76,10.76,10.72,10.72,8289.0,BYND
+2023-09-12 11:03:00,10.73,10.769,10.73,10.769,4503.0,BYND
+2023-09-12 11:02:00,10.715,10.72,10.715,10.72,2777.0,BYND
+2023-09-12 11:01:00,10.7,10.715,10.699,10.715,2871.0,BYND
+2023-09-12 11:00:00,10.685,10.69,10.68,10.69,3082.0,BYND
+2023-09-12 10:59:00,10.695,10.695,10.675,10.68,11898.0,BYND
+2023-09-12 10:58:00,10.695,10.695,10.695,10.695,416.0,BYND
+2023-09-12 10:57:00,10.69,10.699,10.675,10.699,4649.0,BYND
+2023-09-12 10:55:00,10.665,10.69,10.665,10.69,3634.0,BYND
+2023-09-12 10:54:00,10.69,10.69,10.66,10.665,3827.0,BYND
+2023-09-12 10:53:00,10.695,10.695,10.695,10.695,161.0,BYND
+2023-09-12 10:52:00,10.7,10.705,10.7,10.7,6277.0,BYND
+2023-09-12 10:51:00,10.705,10.71,10.7,10.71,1626.0,BYND
+2023-09-12 10:50:00,10.715,10.715,10.7,10.7,6952.0,BYND
+2023-09-12 10:49:00,10.775,10.775,10.7,10.72,10386.0,BYND
+2023-09-12 10:48:00,10.772,10.775,10.76,10.77,9040.0,BYND
+2023-09-12 10:47:00,10.82,10.82,10.77,10.77,6216.0,BYND
+2023-09-12 10:46:00,10.81,10.83,10.81,10.83,2152.0,BYND
+2023-09-12 10:45:00,10.78,10.81,10.78,10.81,2149.0,BYND
+2023-09-12 10:44:00,10.82,10.825,10.82,10.82,1456.0,BYND
+2023-09-12 10:43:00,10.85,10.86,10.83,10.83,1456.0,BYND
+2023-09-12 10:42:00,10.815,10.83,10.815,10.82,6839.0,BYND
+2023-09-12 10:41:00,10.805,10.81,10.805,10.81,3466.0,BYND
+2023-09-12 10:40:00,10.78,10.79,10.77,10.79,4169.0,BYND
+2023-09-12 10:39:00,10.8,10.8,10.78,10.79,3121.0,BYND
+2023-09-12 10:38:00,10.78,10.8,10.77,10.8,5846.0,BYND
+2023-09-12 10:37:00,10.8,10.8,10.775,10.775,6703.0,BYND
+2023-09-12 10:36:00,10.81,10.81,10.81,10.81,217.0,BYND
+2023-09-12 10:35:00,10.83,10.83,10.8,10.8,2598.0,BYND
+2023-09-12 10:34:00,10.84,10.88,10.832,10.84,9941.0,BYND
+2023-09-12 10:33:00,10.802,10.835,10.8,10.831,6618.0,BYND
+2023-09-12 10:32:00,10.9,10.9,10.8,10.81,6460.0,BYND
+2023-09-12 10:31:00,10.891,10.925,10.89,10.9,4107.0,BYND
+2023-09-12 10:30:00,11.0,11.0,10.93,10.93,20341.0,BYND
+2023-09-12 10:29:00,10.995,11.0,10.99,11.0,9291.0,BYND
+2023-09-12 10:28:00,10.96,11.0,10.96,10.99,11630.0,BYND
+2023-09-12 10:27:00,11.02,11.02,10.95,10.95,14149.0,BYND
+2023-09-12 10:26:00,10.97,11.01,10.97,11.01,17906.0,BYND
+2023-09-12 10:25:00,10.978,10.978,10.92,10.97,20945.0,BYND
+2023-09-12 10:24:00,10.96,10.98,10.96,10.972,11660.0,BYND
+2023-09-12 10:23:00,10.964,10.98,10.96,10.98,8720.0,BYND
+2023-09-12 10:22:00,10.95,10.96,10.94,10.96,8587.0,BYND
+2023-09-12 10:21:00,10.92,10.95,10.92,10.95,3100.0,BYND
+2023-09-12 10:20:00,10.89,10.96,10.89,10.92,25876.0,BYND
+2023-09-12 10:19:00,10.87,10.9,10.87,10.89,7817.0,BYND
+2023-09-12 10:18:00,10.85,10.875,10.846,10.875,18818.0,BYND
+2023-09-12 10:17:00,10.83,10.85,10.83,10.84,5525.0,BYND
+2023-09-12 10:16:00,10.815,10.83,10.815,10.83,5786.0,BYND
+2023-09-12 10:15:00,10.81,10.81,10.805,10.81,2384.0,BYND
+2023-09-12 10:14:00,10.83,10.862,10.82,10.82,5794.0,BYND
+2023-09-12 10:13:00,10.82,10.82,10.82,10.82,417.0,BYND
+2023-09-12 10:12:00,10.83,10.83,10.81,10.811,2032.0,BYND
+2023-09-12 10:11:00,10.8,10.821,10.8,10.821,4230.0,BYND
+2023-09-12 10:10:00,10.8,10.818,10.8,10.81,2943.0,BYND
+2023-09-12 10:09:00,10.78,10.81,10.755,10.81,30119.0,BYND
+2023-09-12 10:08:00,10.72,10.78,10.72,10.765,15648.0,BYND
+2023-09-12 10:07:00,10.72,10.72,10.71,10.71,3869.0,BYND
+2023-09-12 10:06:00,10.719,10.719,10.7,10.715,2504.0,BYND
+2023-09-12 10:05:00,10.69,10.71,10.69,10.71,794.0,BYND
+2023-09-12 10:04:00,10.72,10.72,10.69,10.69,1685.0,BYND
+2023-09-12 10:03:00,10.67,10.72,10.67,10.72,3423.0,BYND
+2023-09-12 10:02:00,10.67,10.68,10.665,10.665,1450.0,BYND
+2023-09-12 10:01:00,10.65,10.67,10.65,10.67,1835.0,BYND
+2023-09-12 10:00:00,10.66,10.66,10.645,10.645,748.0,BYND
+2023-09-12 09:59:00,10.6,10.65,10.6,10.65,2107.0,BYND
+2023-09-12 09:58:00,10.65,10.65,10.635,10.64,10743.0,BYND
+2023-09-12 09:57:00,10.63,10.65,10.62,10.645,14588.0,BYND
+2023-09-12 09:56:00,10.589,10.6,10.589,10.6,928.0,BYND
+2023-09-12 09:55:00,10.59,10.59,10.569,10.58,2458.0,BYND
+2023-09-12 09:54:00,10.649,10.649,10.61,10.61,991.0,BYND
+2023-09-12 09:53:00,10.64,10.65,10.64,10.649,1157.0,BYND
+2023-09-12 09:52:00,10.68,10.68,10.63,10.63,5136.0,BYND
+2023-09-12 09:51:00,10.68,10.69,10.68,10.68,2296.0,BYND
+2023-09-12 09:50:00,10.7,10.7,10.68,10.689,4382.0,BYND
+2023-09-12 09:49:00,10.67,10.69,10.66,10.69,7812.0,BYND
+2023-09-12 09:48:00,10.71,10.71,10.65,10.65,3997.0,BYND
+2023-09-12 09:47:00,10.732,10.74,10.7,10.7,2326.0,BYND
+2023-09-12 09:46:00,10.71,10.73,10.71,10.73,3929.0,BYND
+2023-09-12 09:45:00,10.66,10.7,10.66,10.7,3897.0,BYND
+2023-09-12 09:44:00,10.67,10.67,10.63,10.65,16640.0,BYND
+2023-09-12 09:43:00,10.655,10.68,10.65,10.68,1718.0,BYND
+2023-09-12 09:42:00,10.64,10.67,10.64,10.66,4086.0,BYND
+2023-09-12 09:41:00,10.64,10.64,10.62,10.62,2034.0,BYND
+2023-09-12 09:40:00,10.608,10.65,10.603,10.65,3748.0,BYND
+2023-09-12 09:39:00,10.58,10.6,10.58,10.596,4058.0,BYND
+2023-09-12 09:38:00,10.57,10.58,10.55,10.574,7037.0,BYND
+2023-09-12 09:37:00,10.59,10.59,10.546,10.568,11527.0,BYND
+2023-09-12 09:36:00,10.55,10.62,10.55,10.59,6679.0,BYND
+2023-09-12 09:35:00,10.55,10.565,10.53,10.54,3172.0,BYND
+2023-09-12 09:34:00,10.564,10.564,10.53,10.544,2625.0,BYND
+2023-09-12 09:33:00,10.57,10.57,10.541,10.553,777.0,BYND
+2023-09-12 09:32:00,10.64,10.64,10.557,10.557,4019.0,BYND
+2023-09-12 09:31:00,10.53,10.59,10.53,10.59,2605.0,BYND
+2023-09-12 09:30:00,10.72,10.72,10.52,10.52,31523.0,BYND
+2023-09-12 09:27:00,10.74,10.74,10.74,10.74,18.0,BYND
+2023-09-12 09:26:00,10.74,10.74,10.74,10.74,200.0,BYND
+2023-09-12 09:25:00,10.71,10.72,10.71,10.72,223.0,BYND
+2023-09-12 09:17:00,10.72,10.72,10.71,10.718,328.0,BYND
+2023-09-12 09:13:00,10.72,10.72,10.72,10.72,1.0,BYND
+2023-09-12 09:09:00,10.74,10.74,10.739,10.739,20.0,BYND
+2023-09-12 08:57:00,10.72,10.72,10.72,10.72,2.0,BYND
+2023-09-12 08:53:00,10.72,10.72,10.72,10.72,100.0,BYND
+2023-09-12 08:41:00,10.739,10.739,10.739,10.739,50.0,BYND
+2023-09-12 08:39:00,10.72,10.72,10.72,10.72,1.0,BYND
+2023-09-12 08:37:00,10.71,10.71,10.71,10.71,1.0,BYND
+2023-09-12 08:32:00,10.739,10.739,10.739,10.739,1.0,BYND
+2023-09-12 08:30:00,10.74,10.74,10.74,10.74,50.0,BYND
+2023-09-12 08:24:00,10.74,10.74,10.74,10.74,50.0,BYND
+2023-09-12 08:23:00,10.71,10.71,10.71,10.71,100.0,BYND
+2023-09-12 08:21:00,10.74,10.74,10.74,10.74,10.0,BYND
+2023-09-12 08:20:00,10.692,10.692,10.692,10.692,500.0,BYND
+2023-09-12 08:15:00,10.69,10.69,10.69,10.69,2.0,BYND
+2023-09-12 08:13:00,10.75,10.75,10.75,10.75,50.0,BYND
+2023-09-12 08:11:00,10.74,10.75,10.74,10.75,100.0,BYND
+2023-09-12 08:07:00,10.75,10.75,10.75,10.75,101.0,BYND
+2023-09-12 08:04:00,10.74,10.74,10.74,10.74,1.0,BYND
+2023-09-12 08:02:00,10.69,11.08,10.69,11.08,2038.0,BYND
+2023-09-12 08:00:00,10.74,10.75,10.74,10.75,49.0,BYND
+2023-09-12 07:55:00,10.7,10.7,10.7,10.7,3.0,BYND
+2023-09-12 07:38:00,10.69,10.74,10.69,10.74,460.0,BYND
+2023-09-12 07:20:00,10.7,10.7,10.7,10.7,3.0,BYND
+2023-09-12 07:06:00,10.74,10.75,10.74,10.75,4.0,BYND
+2023-09-12 07:00:00,10.74,10.75,10.74,10.75,30.0,BYND
+2023-09-12 06:55:00,10.71,10.71,10.71,10.71,75.0,BYND
+2023-09-12 06:51:00,10.75,10.75,10.74,10.74,15.0,BYND
+2023-09-12 06:29:00,10.8,10.8,10.8,10.8,1.0,BYND
+2023-09-12 06:17:00,10.75,10.75,10.75,10.75,5.0,BYND
+2023-09-12 06:01:00,10.8,10.8,10.8,10.8,1.0,BYND
+2023-09-12 06:00:00,10.87,10.87,10.87,10.87,10.0,BYND
+2023-09-12 05:30:00,10.87,10.87,10.87,10.87,10.0,BYND
+2023-09-12 04:34:00,10.7,10.7,10.7,10.7,4.0,BYND
+2023-09-12 04:00:00,10.74,10.74,10.7,10.7,100.0,BYND
+2023-09-11 19:59:00,10.75,10.75,10.75,10.75,5.0,BYND
+2023-09-11 19:56:00,10.7,10.7,10.7,10.7,5.0,BYND
+2023-09-11 19:51:00,10.75,10.75,10.75,10.75,6.0,BYND
+2023-09-11 19:50:00,10.74,10.75,10.74,10.75,100.0,BYND
+2023-09-11 19:37:00,10.72,10.72,10.7,10.7,19.0,BYND
+2023-09-11 19:21:00,10.75,10.75,10.75,10.75,7.0,BYND
+2023-09-11 19:17:00,10.75,10.75,10.75,10.75,1.0,BYND
+2023-09-11 19:12:00,10.75,10.75,10.75,10.75,20.0,BYND
+2023-09-11 18:41:00,10.7,10.7,10.7,10.7,10.0,BYND
+2023-09-11 18:38:00,10.75,10.75,10.75,10.75,3.0,BYND
+2023-09-11 18:32:00,10.75,10.75,10.75,10.75,120.0,BYND
+2023-09-11 18:27:00,10.75,10.75,10.75,10.75,1.0,BYND
+2023-09-11 18:25:00,10.75,10.75,10.75,10.75,25.0,BYND
+2023-09-11 18:23:00,10.75,10.75,10.75,10.75,30.0,BYND
+2023-09-11 18:14:00,10.75,10.75,10.75,10.75,2.0,BYND
+2023-09-11 18:13:00,10.75,10.75,10.75,10.75,5.0,BYND
+2023-09-11 18:12:00,10.75,10.75,10.75,10.75,300.0,BYND
+2023-09-11 18:10:00,10.75,10.75,10.75,10.75,5.0,BYND
+2023-09-11 18:09:00,10.75,10.75,10.75,10.75,1.0,BYND
+2023-09-11 18:07:00,10.75,10.75,10.75,10.75,100.0,BYND
+2023-09-11 18:01:00,10.7,10.7,10.7,10.7,2.0,BYND
+2023-09-11 17:54:00,10.701,10.701,10.701,10.701,5.0,BYND
+2023-09-11 17:49:00,10.74,10.74,10.74,10.74,1.0,BYND
+2023-09-11 17:39:00,10.75,10.75,10.75,10.75,100.0,BYND
+2023-09-11 17:38:00,10.71,10.71,10.71,10.71,29.0,BYND
+2023-09-11 17:33:00,10.69,10.69,10.69,10.69,1.0,BYND
+2023-09-11 17:31:00,10.75,10.75,10.75,10.75,1.0,BYND
+2023-09-11 17:27:00,10.74,10.74,10.74,10.74,25.0,BYND
+2023-09-11 17:26:00,10.75,10.75,10.75,10.75,1.0,BYND
+2023-09-11 17:20:00,10.75,10.75,10.75,10.75,10.0,BYND
+2023-09-11 17:19:00,10.7,10.75,10.7,10.75,37.0,BYND
+2023-09-11 17:17:00,10.74,10.74,10.74,10.74,1.0,BYND
+2023-09-11 17:06:00,10.75,10.75,10.75,10.75,5.0,BYND
+2023-09-11 17:00:00,10.75,10.75,10.75,10.75,1.0,BYND
+2023-09-11 16:59:00,10.74,10.74,10.69,10.69,3.0,BYND
+2023-09-11 16:55:00,10.74,10.75,10.69,10.75,15.0,BYND
+2023-09-11 16:52:00,10.74,10.74,10.74,10.74,4.0,BYND
+2023-09-11 16:42:00,10.75,10.75,10.74,10.74,336.0,BYND
+2023-09-11 16:35:00,10.75,10.75,10.65,10.65,50.0,BYND
+2023-09-11 16:20:00,10.7,10.75,10.7,10.75,950.0,BYND
+2023-09-11 16:19:00,10.75,10.75,10.75,10.75,29.0,BYND
+2023-09-11 16:18:00,10.75,10.75,10.62,10.62,30.0,BYND
+2023-09-11 16:14:00,10.65,10.75,10.65,10.75,36.0,BYND
+2023-09-11 16:13:00,10.75,10.75,10.75,10.75,10.0,BYND
+2023-09-11 16:10:00,10.75,10.75,10.63,10.63,34.0,BYND
+2023-09-11 16:09:00,10.74,10.74,10.74,10.74,10.0,BYND
+2023-09-11 16:08:00,10.62,10.62,10.62,10.62,600.0,BYND
+2023-09-11 16:07:00,10.75,10.76,10.75,10.76,60.0,BYND
+2023-09-11 16:05:00,10.77,10.77,10.77,10.77,5.0,BYND
+2023-09-11 16:04:00,10.75,10.75,10.75,10.75,5.0,BYND
+2023-09-11 16:01:00,10.75,10.78,10.75,10.75,1595.0,BYND
+2023-09-11 16:00:00,10.75,10.75,10.75,10.75,199154.0,BYND
+2023-09-11 15:59:00,10.75,10.76,10.735,10.75,34744.0,BYND
+2023-09-11 15:58:00,10.75,10.755,10.74,10.75,21125.0,BYND
+2023-09-11 15:57:00,10.75,10.755,10.74,10.75,17284.0,BYND
+2023-09-11 15:56:00,10.735,10.748,10.725,10.748,13832.0,BYND
+2023-09-11 15:55:00,10.71,10.74,10.71,10.735,32858.0,BYND
+2023-09-11 15:54:00,10.655,10.705,10.65,10.705,19368.0,BYND
+2023-09-11 15:53:00,10.665,10.685,10.655,10.66,21294.0,BYND
+2023-09-11 15:52:00,10.665,10.665,10.665,10.665,1836.0,BYND
+2023-09-11 15:51:00,10.66,10.67,10.659,10.67,10595.0,BYND
+2023-09-11 15:50:00,10.66,10.665,10.65,10.65,18854.0,BYND
+2023-09-11 15:49:00,10.655,10.675,10.655,10.665,16562.0,BYND
+2023-09-11 15:48:00,10.655,10.66,10.645,10.655,11567.0,BYND
+2023-09-11 15:47:00,10.655,10.66,10.655,10.66,2551.0,BYND
+2023-09-11 15:46:00,10.65,10.66,10.641,10.66,19982.0,BYND
+2023-09-11 15:45:00,10.64,10.65,10.64,10.645,936.0,BYND
+2023-09-11 15:44:00,10.645,10.645,10.64,10.645,5525.0,BYND
+2023-09-11 15:43:00,10.647,10.65,10.64,10.64,896.0,BYND
+2023-09-11 15:42:00,10.65,10.65,10.65,10.65,556.0,BYND
+2023-09-11 15:41:00,10.65,10.65,10.64,10.64,1096.0,BYND
+2023-09-11 15:40:00,10.655,10.67,10.65,10.65,11406.0,BYND
+2023-09-11 15:39:00,10.666,10.666,10.655,10.66,4110.0,BYND
+2023-09-11 15:38:00,10.66,10.665,10.65,10.66,6919.0,BYND
+2023-09-11 15:37:00,10.66,10.66,10.66,10.66,316.0,BYND
+2023-09-11 15:36:00,10.665,10.665,10.655,10.66,4015.0,BYND
+2023-09-11 15:35:00,10.655,10.67,10.655,10.66,14940.0,BYND
+2023-09-11 15:34:00,10.655,10.659,10.655,10.659,541.0,BYND
+2023-09-11 15:33:00,10.66,10.66,10.651,10.651,1627.0,BYND
+2023-09-11 15:32:00,10.69,10.69,10.66,10.66,6423.0,BYND
+2023-09-11 15:31:00,10.695,10.7,10.695,10.695,2674.0,BYND
+2023-09-11 15:30:00,10.7,10.7,10.695,10.695,1450.0,BYND
+2023-09-11 15:29:00,10.7,10.708,10.691,10.691,1374.0,BYND
+2023-09-11 15:28:00,10.69,10.69,10.69,10.69,143.0,BYND
+2023-09-11 15:27:00,10.7,10.7,10.7,10.7,918.0,BYND
+2023-09-11 15:26:00,10.7,10.7,10.7,10.7,2816.0,BYND
+2023-09-11 15:25:00,10.701,10.71,10.701,10.705,2046.0,BYND
+2023-09-11 15:24:00,10.7,10.71,10.7,10.71,2533.0,BYND
+2023-09-11 15:23:00,10.7,10.703,10.697,10.7,4336.0,BYND
+2023-09-11 15:22:00,10.695,10.705,10.691,10.705,2097.0,BYND
+2023-09-11 15:21:00,10.69,10.69,10.69,10.69,294.0,BYND
+2023-09-11 15:20:00,10.69,10.69,10.69,10.69,468.0,BYND
+2023-09-11 15:19:00,10.71,10.71,10.695,10.695,4466.0,BYND
+2023-09-11 15:18:00,10.7,10.7,10.698,10.7,621.0,BYND
+2023-09-11 15:17:00,10.7,10.705,10.7,10.705,4977.0,BYND
+2023-09-11 15:16:00,10.717,10.717,10.705,10.705,2172.0,BYND
+2023-09-11 15:15:00,10.71,10.72,10.71,10.72,1940.0,BYND
+2023-09-11 15:14:00,10.71,10.71,10.71,10.71,422.0,BYND
+2023-09-11 15:13:00,10.69,10.69,10.681,10.69,2481.0,BYND
+2023-09-11 15:12:00,10.695,10.695,10.695,10.695,133.0,BYND
+2023-09-11 15:11:00,10.69,10.7,10.69,10.69,5987.0,BYND
+2023-09-11 15:10:00,10.695,10.7,10.69,10.691,2654.0,BYND
+2023-09-11 15:09:00,10.705,10.705,10.69,10.69,2596.0,BYND
+2023-09-11 15:08:00,10.68,10.704,10.675,10.7,11333.0,BYND
+2023-09-11 15:07:00,10.68,10.69,10.68,10.685,950.0,BYND
+2023-09-11 15:06:00,10.685,10.69,10.681,10.69,2359.0,BYND
+2023-09-11 15:05:00,10.67,10.678,10.67,10.678,446.0,BYND
+2023-09-11 15:04:00,10.67,10.67,10.67,10.67,656.0,BYND
+2023-09-11 15:03:00,10.65,10.67,10.65,10.67,1992.0,BYND
+2023-09-11 15:02:00,10.655,10.659,10.65,10.65,3203.0,BYND
+2023-09-11 15:01:00,10.66,10.66,10.651,10.651,1711.0,BYND
+2023-09-11 15:00:00,10.65,10.67,10.65,10.661,2492.0,BYND
+2023-09-11 14:59:00,10.612,10.65,10.612,10.645,9282.0,BYND
+2023-09-11 14:58:00,10.625,10.625,10.61,10.61,2228.0,BYND
+2023-09-11 14:57:00,10.64,10.64,10.623,10.623,4293.0,BYND
+2023-09-11 14:56:00,10.628,10.63,10.628,10.63,1757.0,BYND
+2023-09-11 14:55:00,10.64,10.64,10.64,10.64,671.0,BYND
+2023-09-11 14:54:00,10.63,10.63,10.63,10.63,250.0,BYND
+2023-09-11 14:53:00,10.61,10.62,10.61,10.62,636.0,BYND
+2023-09-11 14:52:00,10.61,10.62,10.61,10.61,1762.0,BYND
+2023-09-11 14:51:00,10.61,10.62,10.61,10.61,1497.0,BYND
+2023-09-11 14:50:00,10.6,10.6,10.6,10.6,163.0,BYND
+2023-09-11 14:49:00,10.605,10.605,10.605,10.605,309.0,BYND
+2023-09-11 14:48:00,10.6,10.6,10.6,10.6,173.0,BYND
+2023-09-11 14:47:00,10.6,10.6,10.59,10.59,2782.0,BYND
+2023-09-11 14:46:00,10.59,10.606,10.59,10.606,512.0,BYND
+2023-09-11 14:43:00,10.57,10.578,10.57,10.571,1913.0,BYND
+2023-09-11 14:42:00,10.58,10.58,10.58,10.58,528.0,BYND
+2023-09-11 14:41:00,10.599,10.599,10.57,10.57,1737.0,BYND
+2023-09-11 14:40:00,10.57,10.595,10.57,10.595,2699.0,BYND
+2023-09-11 14:39:00,10.57,10.57,10.57,10.57,271.0,BYND
+2023-09-11 14:38:00,10.595,10.595,10.57,10.57,1944.0,BYND
+2023-09-11 14:37:00,10.605,10.605,10.6,10.6,1615.0,BYND
+2023-09-11 14:36:00,10.6,10.61,10.6,10.608,1451.0,BYND
+2023-09-11 14:35:00,10.595,10.6,10.595,10.6,536.0,BYND
+2023-09-11 14:34:00,10.58,10.595,10.58,10.595,4779.0,BYND
+2023-09-11 14:33:00,10.586,10.586,10.586,10.586,503.0,BYND
+2023-09-11 14:32:00,10.58,10.58,10.58,10.58,326.0,BYND
+2023-09-11 14:31:00,10.58,10.59,10.57,10.59,2595.0,BYND
+2023-09-11 14:30:00,10.58,10.58,10.58,10.58,1695.0,BYND
+2023-09-11 14:29:00,10.57,10.58,10.57,10.579,2081.0,BYND
+2023-09-11 14:28:00,10.58,10.58,10.58,10.58,372.0,BYND
+2023-09-11 14:27:00,10.595,10.6,10.59,10.59,1783.0,BYND
+2023-09-11 14:26:00,10.63,10.63,10.59,10.59,11614.0,BYND
+2023-09-11 14:25:00,10.629,10.629,10.62,10.62,1880.0,BYND
+2023-09-11 14:24:00,10.609,10.629,10.609,10.62,2769.0,BYND
+2023-09-11 14:23:00,10.6,10.605,10.6,10.6,2704.0,BYND
+2023-09-11 14:22:00,10.59,10.59,10.58,10.59,4396.0,BYND
+2023-09-11 14:21:00,10.58,10.58,10.58,10.58,646.0,BYND
+2023-09-11 14:20:00,10.572,10.572,10.565,10.565,3469.0,BYND
+2023-09-11 14:19:00,10.543,10.57,10.543,10.569,1092.0,BYND
+2023-09-11 14:18:00,10.549,10.549,10.54,10.54,4567.0,BYND
+2023-09-11 14:17:00,10.55,10.55,10.54,10.54,1102.0,BYND
+2023-09-11 14:16:00,10.55,10.55,10.55,10.55,488.0,BYND
+2023-09-11 14:15:00,10.54,10.54,10.54,10.54,543.0,BYND
+2023-09-11 14:14:00,10.55,10.555,10.55,10.555,416.0,BYND
+2023-09-11 14:13:00,10.55,10.55,10.545,10.545,5556.0,BYND
+2023-09-11 14:12:00,10.549,10.56,10.549,10.56,1538.0,BYND
+2023-09-11 14:11:00,10.56,10.57,10.55,10.55,7466.0,BYND
+2023-09-11 14:10:00,10.52,10.545,10.52,10.545,1513.0,BYND
+2023-09-11 14:09:00,10.51,10.53,10.51,10.529,1434.0,BYND
+2023-09-11 14:08:00,10.525,10.525,10.5,10.51,26996.0,BYND
+2023-09-11 14:07:00,10.54,10.54,10.534,10.534,1004.0,BYND
+2023-09-11 14:06:00,10.55,10.55,10.53,10.537,4568.0,BYND
+2023-09-11 14:05:00,10.57,10.57,10.569,10.569,495918.0,BYND
+2023-09-11 14:04:00,10.585,10.59,10.575,10.58,4260.0,BYND
+2023-09-11 14:03:00,10.54,10.57,10.54,10.57,16618.0,BYND
+2023-09-11 14:02:00,10.527,10.535,10.52,10.52,5211.0,BYND
+2023-09-11 14:01:00,10.53,10.53,10.52,10.53,2750.0,BYND
+2023-09-11 14:00:00,10.51,10.53,10.51,10.53,1826.0,BYND
+2023-09-11 13:59:00,10.5,10.51,10.499,10.51,2536.0,BYND
+2023-09-11 13:58:00,10.5,10.5,10.495,10.5,1570.0,BYND
+2023-09-11 13:57:00,10.51,10.51,10.495,10.495,3441.0,BYND
+2023-09-11 13:56:00,10.49,10.54,10.49,10.517,24351.0,BYND
+2023-09-11 13:55:00,10.495,10.495,10.48,10.485,1479.0,BYND
+2023-09-11 13:54:00,10.49,10.499,10.487,10.488,2252.0,BYND
+2023-09-11 13:53:00,10.507,10.507,10.48,10.49,2710.0,BYND
+2023-09-11 13:52:00,10.5,10.5,10.46,10.48,13015.0,BYND
+2023-09-11 13:51:00,10.509,10.509,10.509,10.509,590.0,BYND
+2023-09-11 13:50:00,10.495,10.51,10.493,10.505,6503.0,BYND
+2023-09-11 13:49:00,10.511,10.52,10.5,10.5,26659.0,BYND
+2023-09-11 13:48:00,10.54,10.54,10.519,10.52,14188.0,BYND
+2023-09-11 13:47:00,10.545,10.545,10.54,10.545,2377.0,BYND
+2023-09-11 13:46:00,10.54,10.548,10.531,10.533,4036.0,BYND
+2023-09-11 13:45:00,10.544,10.55,10.544,10.55,3091.0,BYND
+2023-09-11 13:44:00,10.564,10.565,10.54,10.54,3113.0,BYND
+2023-09-11 13:43:00,10.558,10.565,10.55,10.56,3331.0,BYND
+2023-09-11 13:42:00,10.56,10.56,10.55,10.55,6076.0,BYND
+2023-09-11 13:41:00,10.6,10.615,10.56,10.56,38768.0,BYND
+2023-09-11 13:40:00,10.63,10.63,10.6,10.6,4896.0,BYND
+2023-09-11 13:39:00,10.64,10.64,10.64,10.64,576.0,BYND
+2023-09-11 13:37:00,10.619,10.63,10.61,10.63,4227.0,BYND
+2023-09-11 13:36:00,10.64,10.64,10.6,10.618,42255.0,BYND
+2023-09-11 13:35:00,10.64,10.64,10.63,10.637,1166.0,BYND
+2023-09-11 13:34:00,10.63,10.631,10.62,10.631,1269.0,BYND
+2023-09-11 13:33:00,10.63,10.64,10.63,10.63,1718.0,BYND
+2023-09-11 13:32:00,10.629,10.63,10.61,10.62,3070.0,BYND
+2023-09-11 13:31:00,10.64,10.64,10.612,10.612,2686.0,BYND
+2023-09-11 13:30:00,10.66,10.66,10.65,10.65,1669.0,BYND
+2023-09-11 13:29:00,10.635,10.67,10.635,10.67,11032.0,BYND
+2023-09-11 13:27:00,10.62,10.63,10.61,10.63,2591.0,BYND
+2023-09-11 13:26:00,10.63,10.645,10.62,10.625,14681.0,BYND
+2023-09-11 13:25:00,10.68,10.68,10.62,10.623,17170.0,BYND
+2023-09-11 13:24:00,10.69,10.71,10.66,10.68,9785.0,BYND
+2023-09-11 13:23:00,10.689,10.7,10.689,10.69,1823.0,BYND
+2023-09-11 13:22:00,10.7,10.7,10.7,10.7,317.0,BYND
+2023-09-11 13:21:00,10.709,10.71,10.705,10.71,3158.0,BYND
+2023-09-11 13:20:00,10.75,10.75,10.71,10.71,4423.0,BYND
+2023-09-11 13:19:00,10.675,10.745,10.67,10.743,21752.0,BYND
+2023-09-11 13:18:00,10.67,10.67,10.67,10.67,240.0,BYND
+2023-09-11 13:17:00,10.67,10.675,10.67,10.675,524.0,BYND
+2023-09-11 13:16:00,10.69,10.69,10.66,10.66,2134.0,BYND
+2023-09-11 13:15:00,10.661,10.69,10.661,10.688,2223.0,BYND
+2023-09-11 13:14:00,10.659,10.669,10.659,10.665,2457.0,BYND
+2023-09-11 13:13:00,10.69,10.69,10.66,10.66,4401.0,BYND
+2023-09-11 13:12:00,10.7,10.71,10.689,10.69,5808.0,BYND
+2023-09-11 13:11:00,10.72,10.72,10.71,10.71,2581.0,BYND
+2023-09-11 13:10:00,10.691,10.725,10.691,10.72,18606.0,BYND
+2023-09-11 13:09:00,10.7,10.705,10.7,10.7,3952.0,BYND
+2023-09-11 13:08:00,10.69,10.7,10.69,10.7,5915.0,BYND
+2023-09-11 13:07:00,10.72,10.72,10.69,10.699,16893.0,BYND
+2023-09-11 13:06:00,10.76,10.76,10.72,10.72,10009.0,BYND
+2023-09-11 13:04:00,10.74,10.77,10.74,10.77,27970.0,BYND
+2023-09-11 13:03:00,10.76,10.77,10.74,10.75,3579.0,BYND
+2023-09-11 13:02:00,10.79,10.79,10.76,10.76,8576.0,BYND
+2023-09-11 13:01:00,10.8,10.8,10.79,10.79,1989.0,BYND
+2023-09-11 13:00:00,10.808,10.808,10.808,10.808,383.0,BYND
+2023-09-11 12:59:00,10.812,10.82,10.812,10.82,1332.0,BYND
+2023-09-11 12:58:00,10.813,10.813,10.81,10.81,3857.0,BYND
+2023-09-11 12:57:00,10.81,10.82,10.81,10.81,738.0,BYND
+2023-09-11 12:56:00,10.8,10.809,10.8,10.8,726.0,BYND
+2023-09-11 12:55:00,10.8,10.8,10.8,10.8,432.0,BYND
+2023-09-11 12:54:00,10.78,10.8,10.78,10.8,3177.0,BYND
+2023-09-11 12:53:00,10.81,10.81,10.79,10.79,5734.0,BYND
+2023-09-11 12:52:00,10.82,10.824,10.819,10.819,1654.0,BYND
+2023-09-11 12:51:00,10.84,10.84,10.82,10.82,969.0,BYND
+2023-09-11 12:50:00,10.82,10.838,10.82,10.838,2288.0,BYND
+2023-09-11 12:49:00,10.83,10.83,10.81,10.82,2625.0,BYND
+2023-09-11 12:48:00,10.85,10.85,10.84,10.84,1807.0,BYND
+2023-09-11 12:47:00,10.84,10.85,10.84,10.85,2019.0,BYND
+2023-09-11 12:46:00,10.85,10.85,10.805,10.82,34617.0,BYND
+2023-09-11 12:45:00,10.86,10.86,10.86,10.86,534.0,BYND
+2023-09-11 12:44:00,10.89,10.89,10.865,10.865,1998.0,BYND
+2023-09-11 12:42:00,10.9,10.9,10.895,10.895,1608.0,BYND
+2023-09-11 12:41:00,10.91,10.91,10.91,10.91,170.0,BYND
+2023-09-11 12:40:00,10.91,10.91,10.91,10.91,348.0,BYND
+2023-09-11 12:39:00,10.93,10.93,10.92,10.92,1618.0,BYND
+2023-09-11 12:38:00,10.93,10.93,10.93,10.93,340.0,BYND
+2023-09-11 12:37:00,10.94,10.94,10.94,10.94,551.0,BYND
+2023-09-11 12:35:00,10.92,10.925,10.92,10.925,900.0,BYND
+2023-09-11 12:34:00,10.92,10.927,10.92,10.927,1088.0,BYND
+2023-09-11 12:32:00,10.925,10.925,10.92,10.92,635.0,BYND
+2023-09-11 12:31:00,10.92,10.92,10.919,10.92,1301.0,BYND
+2023-09-11 12:30:00,10.92,10.92,10.92,10.92,734.0,BYND
+2023-09-11 12:29:00,10.93,10.935,10.92,10.93,1576.0,BYND
+2023-09-11 12:28:00,10.92,10.92,10.9,10.91,5018.0,BYND
+2023-09-11 12:27:00,10.925,10.925,10.925,10.925,456.0,BYND
+2023-09-11 12:26:00,10.92,10.92,10.92,10.92,176.0,BYND
+2023-09-11 12:25:00,10.92,10.93,10.92,10.93,328.0,BYND
+2023-09-11 12:24:00,10.92,10.92,10.92,10.92,170.0,BYND
+2023-09-11 12:22:00,10.92,10.93,10.92,10.93,555.0,BYND
+2023-09-11 12:20:00,10.93,10.93,10.92,10.92,715.0,BYND
+2023-09-11 12:19:00,10.94,10.94,10.93,10.93,1711.0,BYND
+2023-09-11 12:17:00,10.95,10.95,10.945,10.945,995.0,BYND
+2023-09-11 12:16:00,10.94,10.95,10.94,10.95,1404.0,BYND
+2023-09-11 12:15:00,10.93,10.935,10.93,10.93,8695.0,BYND
+2023-09-11 12:14:00,10.92,10.92,10.92,10.92,590.0,BYND
+2023-09-11 12:13:00,10.91,10.919,10.91,10.91,1082.0,BYND
+2023-09-11 12:12:00,10.91,10.91,10.91,10.91,241.0,BYND
+2023-09-11 12:10:00,10.95,10.95,10.92,10.92,4405.0,BYND
+2023-09-11 12:09:00,10.93,10.94,10.93,10.94,1158.0,BYND
+2023-09-11 12:08:00,10.93,10.94,10.93,10.93,2098.0,BYND
+2023-09-11 12:07:00,10.93,10.937,10.93,10.93,649.0,BYND
+2023-09-11 12:06:00,10.92,10.93,10.92,10.92,1385.0,BYND
+2023-09-11 12:05:00,10.915,10.915,10.905,10.905,1169.0,BYND
+2023-09-11 12:04:00,10.93,10.93,10.91,10.92,13936.0,BYND
+2023-09-11 12:03:00,10.94,10.94,10.93,10.938,1201.0,BYND
+2023-09-11 12:02:00,10.93,10.93,10.93,10.93,430.0,BYND
+2023-09-11 12:01:00,10.94,10.94,10.93,10.935,1651.0,BYND
+2023-09-11 11:59:00,10.92,10.94,10.92,10.94,3127.0,BYND
+2023-09-11 11:58:00,10.93,10.93,10.93,10.93,371.0,BYND
+2023-09-11 11:57:00,10.92,10.93,10.912,10.93,2320.0,BYND
+2023-09-11 11:56:00,10.93,10.93,10.9,10.92,7212.0,BYND
+2023-09-11 11:55:00,10.948,10.948,10.92,10.92,1374.0,BYND
+2023-09-11 11:54:00,10.94,10.94,10.94,10.94,162.0,BYND
+2023-09-11 11:53:00,10.93,10.95,10.93,10.94,951.0,BYND
+2023-09-11 11:52:00,10.931,10.931,10.91,10.91,1219.0,BYND
+2023-09-11 11:51:00,10.95,10.95,10.94,10.94,2510.0,BYND
+2023-09-11 11:50:00,10.97,10.98,10.96,10.96,2110.0,BYND
+2023-09-11 11:49:00,11.0,11.0,10.97,10.97,4257.0,BYND
+2023-09-11 11:48:00,11.02,11.02,11.01,11.01,1243.0,BYND
+2023-09-11 11:47:00,11.0,11.015,11.0,11.01,892.0,BYND
+2023-09-11 11:46:00,10.965,10.99,10.965,10.99,1881.0,BYND
+2023-09-11 11:44:00,10.968,10.968,10.968,10.968,384.0,BYND
+2023-09-11 11:43:00,10.97,10.97,10.96,10.96,818.0,BYND
+2023-09-11 11:42:00,10.98,10.98,10.97,10.97,1461.0,BYND
+2023-09-11 11:41:00,10.97,10.98,10.97,10.98,4163.0,BYND
+2023-09-11 11:40:00,10.96,10.96,10.96,10.96,233.0,BYND
+2023-09-11 11:39:00,10.99,10.99,10.97,10.97,1512.0,BYND
+2023-09-11 11:38:00,11.0,11.0,11.0,11.0,677.0,BYND
+2023-09-11 11:37:00,11.04,11.04,11.0,11.005,11593.0,BYND
+2023-09-11 11:36:00,11.042,11.05,11.035,11.04,7814.0,BYND
+2023-09-11 11:35:00,11.02,11.045,11.02,11.045,3038.0,BYND
+2023-09-11 11:34:00,10.995,11.04,10.99,11.02,21987.0,BYND
+2023-09-11 11:33:00,10.99,10.995,10.99,10.994,3643.0,BYND
+2023-09-11 11:32:00,10.98,10.99,10.98,10.99,771.0,BYND
+2023-09-11 11:31:00,10.98,10.98,10.98,10.98,751.0,BYND
+2023-09-11 11:30:00,10.97,10.97,10.96,10.97,1102.0,BYND
+2023-09-11 11:29:00,10.96,10.97,10.96,10.96,8865.0,BYND
+2023-09-11 11:28:00,10.97,10.97,10.95,10.95,4036.0,BYND
+2023-09-11 11:27:00,10.98,10.98,10.98,10.98,108.0,BYND
+2023-09-11 11:26:00,10.98,10.98,10.98,10.98,125.0,BYND
+2023-09-11 11:25:00,10.97,10.97,10.96,10.96,2849.0,BYND
+2023-09-11 11:24:00,10.96,10.96,10.96,10.96,473.0,BYND
+2023-09-11 11:23:00,10.95,10.97,10.945,10.97,3189.0,BYND
+2023-09-11 11:22:00,10.945,10.945,10.945,10.945,364.0,BYND
+2023-09-11 11:21:00,10.95,10.96,10.95,10.96,2327.0,BYND
+2023-09-11 11:20:00,10.959,10.96,10.95,10.95,8803.0,BYND
+2023-09-11 11:19:00,10.94,10.955,10.94,10.955,632.0,BYND
+2023-09-11 11:18:00,10.93,10.96,10.93,10.96,832.0,BYND
+2023-09-11 11:17:00,10.939,10.939,10.93,10.93,1539.0,BYND
+2023-09-11 11:16:00,10.94,10.94,10.94,10.94,377.0,BYND
+2023-09-11 11:15:00,10.942,10.942,10.942,10.942,557.0,BYND
+2023-09-11 11:14:00,10.939,10.94,10.93,10.93,2500.0,BYND
+2023-09-11 11:13:00,10.95,10.95,10.93,10.94,1697.0,BYND
+2023-09-11 11:12:00,10.95,10.95,10.95,10.95,134.0,BYND
+2023-09-11 11:11:00,10.95,10.96,10.95,10.95,3172.0,BYND
+2023-09-11 11:10:00,10.92,10.95,10.92,10.95,6796.0,BYND
+2023-09-11 11:09:00,10.919,10.92,10.919,10.92,1094.0,BYND
+2023-09-11 11:08:00,10.91,10.92,10.91,10.92,672.0,BYND
+2023-09-11 11:07:00,10.94,10.94,10.92,10.92,3427.0,BYND
+2023-09-11 11:06:00,10.95,10.95,10.945,10.945,312.0,BYND
+2023-09-11 11:05:00,10.95,10.95,10.93,10.94,2530.0,BYND
+2023-09-11 11:04:00,10.94,10.96,10.94,10.95,2229.0,BYND
+2023-09-11 11:03:00,10.93,10.93,10.92,10.93,4536.0,BYND
+2023-09-11 11:02:00,10.95,10.95,10.94,10.94,1655.0,BYND
+2023-09-11 11:01:00,10.93,10.934,10.93,10.934,371.0,BYND
+2023-09-11 11:00:00,10.93,10.94,10.93,10.93,1740.0,BYND
+2023-09-11 10:59:00,10.96,10.96,10.94,10.94,488.0,BYND
+2023-09-11 10:58:00,10.95,10.95,10.95,10.95,245.0,BYND
+2023-09-11 10:57:00,10.95,10.96,10.93,10.96,2146.0,BYND
+2023-09-11 10:56:00,10.96,10.96,10.95,10.955,3533.0,BYND
+2023-09-11 10:55:00,10.97,10.975,10.965,10.97,2807.0,BYND
+2023-09-11 10:54:00,10.98,10.98,10.97,10.97,374.0,BYND
+2023-09-11 10:53:00,10.98,10.98,10.96,10.97,2057.0,BYND
+2023-09-11 10:52:00,10.97,10.988,10.97,10.988,1754.0,BYND
+2023-09-11 10:51:00,10.94,10.97,10.94,10.97,3819.0,BYND
+2023-09-11 10:50:00,10.94,10.95,10.94,10.945,4560.0,BYND
+2023-09-11 10:49:00,10.92,10.93,10.92,10.93,684.0,BYND
+2023-09-11 10:48:00,10.93,10.93,10.93,10.93,364.0,BYND
+2023-09-11 10:47:00,10.935,10.95,10.93,10.93,2564.0,BYND
+2023-09-11 10:46:00,10.94,10.94,10.94,10.94,3173.0,BYND
+2023-09-11 10:45:00,10.96,10.96,10.94,10.94,1334.0,BYND
+2023-09-11 10:44:00,10.93,10.95,10.923,10.95,2764.0,BYND
+2023-09-11 10:43:00,10.93,10.93,10.93,10.93,358.0,BYND
+2023-09-11 10:42:00,10.96,10.96,10.925,10.925,9571.0,BYND
+2023-09-11 10:41:00,10.95,10.96,10.95,10.955,845.0,BYND
+2023-09-11 10:40:00,10.97,10.97,10.93,10.95,2667.0,BYND
+2023-09-11 10:39:00,10.99,10.99,10.954,10.954,3030.0,BYND
+2023-09-11 10:38:00,10.96,10.99,10.96,10.99,4933.0,BYND
+2023-09-11 10:37:00,10.95,10.95,10.95,10.95,833.0,BYND
+2023-09-11 10:36:00,10.98,10.99,10.95,10.955,5893.0,BYND
+2023-09-11 10:35:00,10.95,10.95,10.93,10.95,2722.0,BYND
+2023-09-11 10:34:00,10.951,10.951,10.94,10.94,4200.0,BYND
+2023-09-11 10:33:00,10.98,10.98,10.955,10.955,1603.0,BYND
+2023-09-11 10:32:00,10.96,10.97,10.95,10.97,979.0,BYND
+2023-09-11 10:31:00,10.94,10.97,10.935,10.951,3269.0,BYND
+2023-09-11 10:30:00,11.01,11.01,10.93,10.93,14846.0,BYND
+2023-09-11 10:29:00,10.99,11.01,10.99,11.01,4296.0,BYND
+2023-09-11 10:28:00,10.98,10.98,10.98,10.98,2003.0,BYND
+2023-09-11 10:27:00,10.97,10.97,10.97,10.97,1190.0,BYND
+2023-09-11 10:26:00,10.971,10.972,10.96,10.971,3588.0,BYND
+2023-09-11 10:25:00,10.92,10.98,10.92,10.98,11194.0,BYND
+2023-09-11 10:24:00,10.9,10.917,10.9,10.917,742.0,BYND
+2023-09-11 10:23:00,10.91,10.92,10.9,10.9,1050.0,BYND
+2023-09-11 10:22:00,10.88,10.901,10.88,10.901,1523.0,BYND
+2023-09-11 10:21:00,10.86,10.89,10.86,10.87,2739.0,BYND
+2023-09-11 10:20:00,10.858,10.858,10.85,10.85,344.0,BYND
+2023-09-11 10:19:00,10.85,10.87,10.84,10.84,3225.0,BYND
+2023-09-11 10:18:00,10.84,10.87,10.84,10.86,1175.0,BYND
+2023-09-11 10:17:00,10.825,10.845,10.825,10.832,1561.0,BYND
+2023-09-11 10:16:00,10.85,10.859,10.82,10.825,6253.0,BYND
+2023-09-11 10:15:00,10.84,10.858,10.84,10.858,1960.0,BYND
+2023-09-11 10:14:00,10.806,10.839,10.806,10.831,7351.0,BYND
+2023-09-11 10:13:00,10.77,10.795,10.76,10.795,21301.0,BYND
+2023-09-11 10:12:00,10.75,10.77,10.75,10.77,1051.0,BYND
+2023-09-11 10:11:00,10.771,10.775,10.75,10.75,7367.0,BYND
+2023-09-11 10:10:00,10.78,10.8,10.77,10.77,5496.0,BYND
+2023-09-11 10:09:00,10.78,10.8,10.78,10.79,10052.0,BYND
+2023-09-11 10:08:00,10.77,10.78,10.77,10.78,1164.0,BYND
+2023-09-11 10:07:00,10.76,10.78,10.76,10.77,10338.0,BYND
+2023-09-11 10:06:00,10.77,10.78,10.77,10.77,4171.0,BYND
+2023-09-11 10:05:00,10.785,10.79,10.785,10.79,1149.0,BYND
+2023-09-11 10:04:00,10.72,10.785,10.72,10.785,2691.0,BYND
+2023-09-11 10:03:00,10.745,10.75,10.72,10.72,3951.0,BYND
+2023-09-11 10:02:00,10.771,10.771,10.74,10.74,6848.0,BYND
+2023-09-11 10:01:00,10.76,10.78,10.755,10.76,2687.0,BYND
+2023-09-11 10:00:00,10.76,10.77,10.76,10.76,1925.0,BYND
+2023-09-11 09:59:00,10.77,10.789,10.77,10.775,1771.0,BYND
+2023-09-11 09:58:00,10.77,10.78,10.77,10.779,1580.0,BYND
+2023-09-11 09:57:00,10.85,10.85,10.79,10.79,15388.0,BYND
+2023-09-11 09:56:00,10.86,10.87,10.85,10.85,5294.0,BYND
+2023-09-11 09:55:00,10.89,10.9,10.84,10.85,22595.0,BYND
+2023-09-11 09:54:00,10.889,10.92,10.889,10.92,4617.0,BYND
+2023-09-11 09:53:00,10.89,10.89,10.88,10.88,379.0,BYND
+2023-09-11 09:52:00,10.88,10.91,10.88,10.89,2548.0,BYND
+2023-09-11 09:51:00,10.885,10.91,10.87,10.89,5884.0,BYND
+2023-09-11 09:50:00,10.93,10.93,10.89,10.89,764.0,BYND
+2023-09-11 09:49:00,10.91,10.93,10.91,10.92,3779.0,BYND
+2023-09-11 09:48:00,10.91,10.93,10.905,10.91,2556.0,BYND
+2023-09-11 09:47:00,10.956,10.956,10.89,10.89,13530.0,BYND
+2023-09-11 09:46:00,10.92,10.921,10.911,10.921,7413.0,BYND
+2023-09-11 09:45:00,11.0,11.031,10.99,11.01,5832.0,BYND
+2023-09-11 09:44:00,10.96,10.965,10.95,10.965,1470.0,BYND
+2023-09-11 09:43:00,10.97,11.01,10.97,11.01,5041.0,BYND
+2023-09-11 09:42:00,11.0,11.01,10.99,11.0,7224.0,BYND
+2023-09-11 09:41:00,10.98,10.99,10.92,10.99,10208.0,BYND
+2023-09-11 09:40:00,10.935,10.97,10.935,10.97,6122.0,BYND
+2023-09-11 09:39:00,10.94,10.94,10.918,10.94,3019.0,BYND
+2023-09-11 09:38:00,10.9,10.96,10.88,10.94,19935.0,BYND
+2023-09-11 09:37:00,10.86,10.9,10.86,10.898,9171.0,BYND
+2023-09-11 09:36:00,10.87,10.89,10.86,10.88,9478.0,BYND
+2023-09-11 09:35:00,10.86,10.88,10.86,10.87,9034.0,BYND
+2023-09-11 09:34:00,10.9,10.9,10.86,10.87,2825.0,BYND
+2023-09-11 09:33:00,10.92,10.93,10.9,10.92,11751.0,BYND
+2023-09-11 09:32:00,10.96,10.96,10.92,10.921,2017.0,BYND
+2023-09-11 09:31:00,10.92,10.93,10.898,10.92,3592.0,BYND
+2023-09-11 09:30:00,11.0,11.0,10.909,10.979,39648.0,BYND
+2023-09-11 09:25:00,11.04,11.06,11.0,11.0,1886.0,BYND
+2023-09-11 09:22:00,11.09,11.09,11.09,11.09,198.0,BYND
+2023-09-11 09:19:00,11.09,11.09,11.09,11.09,300.0,BYND
+2023-09-11 09:15:00,11.03,11.03,11.03,11.03,10.0,BYND
+2023-09-11 09:10:00,11.031,11.031,11.031,11.031,40.0,BYND
+2023-09-11 09:09:00,11.06,11.06,11.06,11.06,10.0,BYND
+2023-09-11 09:07:00,11.08,11.08,11.08,11.08,300.0,BYND
+2023-09-11 09:06:00,11.083,11.09,11.083,11.09,102.0,BYND
+2023-09-11 09:03:00,11.09,11.09,11.09,11.09,5.0,BYND
+2023-09-11 09:01:00,11.09,11.09,11.09,11.09,212.0,BYND
+2023-09-11 08:56:00,11.09,11.09,11.09,11.09,24.0,BYND
+2023-09-11 08:53:00,11.06,11.06,11.06,11.06,5.0,BYND
+2023-09-11 08:51:00,11.09,11.09,11.09,11.09,3.0,BYND
+2023-09-11 08:45:00,11.1,11.1,11.1,11.1,266.0,BYND
+2023-09-11 08:23:00,11.1,11.1,11.1,11.1,500.0,BYND
+2023-09-11 08:16:00,11.1,11.1,11.099,11.099,221.0,BYND
+2023-09-11 08:15:00,11.09,11.09,11.09,11.09,100.0,BYND
+2023-09-11 08:14:00,11.07,11.07,11.07,11.07,80.0,BYND
+2023-09-11 08:13:00,11.07,11.07,11.07,11.07,800.0,BYND
+2023-09-11 08:09:00,11.06,11.07,11.04,11.07,1317.0,BYND
+2023-09-11 08:03:00,11.27,11.79,10.94,11.27,559.0,BYND
+2023-09-11 08:02:00,11.62,11.62,10.94,10.94,206.0,BYND
+2023-09-11 08:01:00,11.07,11.07,11.07,11.07,2.0,BYND
+2023-09-11 08:00:00,11.01,11.065,10.86,11.05,3055.0,BYND
+2023-09-11 07:51:00,10.92,10.92,10.92,10.92,4.0,BYND
+2023-09-11 07:50:00,10.97,10.97,10.91,10.91,500.0,BYND
+2023-09-11 07:46:00,11.05,11.06,11.05,11.06,50.0,BYND
+2023-09-11 07:36:00,11.0,11.0,10.96,10.97,1176.0,BYND
+2023-09-11 07:35:00,11.01,11.01,11.01,11.01,88.0,BYND
+2023-09-11 07:32:00,11.01,11.01,11.01,11.01,9.0,BYND
+2023-09-11 07:21:00,11.01,11.01,11.01,11.01,201.0,BYND
+2023-09-11 07:00:00,11.07,11.07,11.01,11.01,1592.0,BYND
+2023-09-11 06:58:00,11.07,11.07,11.07,11.07,11.0,BYND
+2023-09-11 06:44:00,11.02,11.02,11.02,11.02,69.0,BYND
+2023-09-11 06:32:00,11.11,11.11,11.02,11.02,12.0,BYND
+2023-09-11 06:11:00,11.11,11.11,11.11,11.11,1.0,BYND
+2023-09-11 05:55:00,11.11,11.11,11.11,11.11,3.0,BYND
+2023-09-11 05:26:00,11.0,11.0,11.0,11.0,1.0,BYND
+2023-09-11 04:42:00,11.17,11.17,11.17,11.17,12.0,BYND
+2023-09-11 04:30:00,11.18,11.18,11.18,11.18,6.0,BYND
+2023-09-11 04:28:00,11.17,11.18,11.17,11.18,240.0,BYND
+2023-09-11 04:23:00,11.13,11.13,11.13,11.13,655.0,BYND
+2023-09-11 04:12:00,11.13,11.13,11.13,11.13,10.0,BYND
+2023-09-11 04:10:00,11.1,11.18,11.1,11.18,41.0,BYND
+2023-09-11 04:09:00,11.13,11.13,11.13,11.13,33.0,BYND
+2023-09-11 04:04:00,11.18,11.18,11.18,11.18,5.0,BYND
+2023-09-11 04:02:00,11.0,11.2,11.0,11.2,47.0,BYND
+2023-09-11 04:01:00,10.96,10.96,10.96,10.96,81.0,BYND
+2023-09-11 04:00:00,11.29,11.29,11.0,11.0,768.0,BYND
diff --git a/data/BYSI_2023_10_3.csv b/data/BYSI_2023_10_3.csv
new file mode 100644
index 000000000..b2636eb1d
--- /dev/null
+++ b/data/BYSI_2023_10_3.csv
@@ -0,0 +1,533 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 11:21:00,0.799,0.799,0.799,0.799,1184.0,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 10:04:00,0.753,0.753,0.75,0.75,300.0,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 10:38:00,0.71,0.71,0.71,0.71,2000.0,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
+2023-09-28 17:35:00,0.783,0.783,0.783,0.783,500.0,BYSI
+2023-09-28 16:18:00,0.754,0.754,0.754,0.754,15.0,BYSI
+2023-09-28 16:00:00,0.741,0.746,0.741,0.746,4336.0,BYSI
+2023-09-28 15:59:00,0.741,0.741,0.741,0.741,303.0,BYSI
+2023-09-28 15:58:00,0.715,0.739,0.715,0.723,994.0,BYSI
+2023-09-28 15:56:00,0.715,0.743,0.715,0.743,410.0,BYSI
+2023-09-28 15:53:00,0.746,0.746,0.746,0.746,200.0,BYSI
+2023-09-28 15:49:00,0.746,0.746,0.746,0.746,200.0,BYSI
+2023-09-28 15:21:00,0.779,0.779,0.779,0.779,100.0,BYSI
+2023-09-28 15:13:00,0.715,0.715,0.712,0.715,700.0,BYSI
+2023-09-28 15:10:00,0.722,0.722,0.711,0.712,1900.0,BYSI
+2023-09-28 15:06:00,0.729,0.729,0.729,0.729,136.0,BYSI
+2023-09-28 14:46:00,0.72,0.722,0.72,0.722,500.0,BYSI
+2023-09-28 14:37:00,0.74,0.74,0.728,0.728,2274.0,BYSI
+2023-09-28 14:36:00,0.742,0.742,0.74,0.74,4016.0,BYSI
+2023-09-28 12:43:00,0.74,0.74,0.74,0.74,2000.0,BYSI
+2023-09-28 12:30:00,0.755,0.755,0.755,0.755,400.0,BYSI
+2023-09-28 12:28:00,0.77,0.77,0.755,0.755,2066.0,BYSI
+2023-09-28 11:57:00,0.75,0.77,0.75,0.77,1434.0,BYSI
+2023-09-28 11:55:00,0.73,0.73,0.73,0.73,806.0,BYSI
+2023-09-28 11:51:00,0.731,0.735,0.73,0.73,1016.0,BYSI
+2023-09-28 11:37:00,0.75,0.75,0.73,0.73,545.0,BYSI
+2023-09-28 11:30:00,0.73,0.73,0.73,0.73,1000.0,BYSI
+2023-09-28 11:11:00,0.73,0.73,0.73,0.73,268.0,BYSI
+2023-09-28 10:45:00,0.78,0.78,0.78,0.78,501.0,BYSI
+2023-09-28 09:56:00,0.733,0.733,0.733,0.733,101.0,BYSI
+2023-09-28 09:41:00,0.73,0.73,0.73,0.73,1656.0,BYSI
+2023-09-28 09:36:00,0.75,0.75,0.75,0.75,605.0,BYSI
+2023-09-28 09:33:00,0.75,0.75,0.75,0.75,162.0,BYSI
+2023-09-28 09:30:00,0.726,0.726,0.726,0.726,2051.0,BYSI
+2023-09-28 09:23:00,0.79,0.8,0.79,0.8,2477.0,BYSI
+2023-09-28 08:18:00,0.772,0.772,0.772,0.772,6.0,BYSI
+2023-09-27 16:00:00,0.731,0.75,0.731,0.75,620.0,BYSI
+2023-09-27 15:58:00,0.731,0.731,0.731,0.731,176.0,BYSI
+2023-09-27 15:56:00,0.711,0.711,0.711,0.711,184.0,BYSI
+2023-09-27 15:54:00,0.74,0.74,0.74,0.74,212.0,BYSI
+2023-09-27 15:53:00,0.711,0.711,0.711,0.711,191.0,BYSI
+2023-09-27 15:52:00,0.74,0.74,0.74,0.74,206.0,BYSI
+2023-09-27 15:51:00,0.731,0.731,0.731,0.731,107.0,BYSI
+2023-09-27 15:50:00,0.731,0.731,0.731,0.731,148.0,BYSI
+2023-09-27 15:49:00,0.735,0.735,0.735,0.735,167.0,BYSI
+2023-09-27 15:47:00,0.711,0.711,0.711,0.711,565.0,BYSI
+2023-09-27 15:45:00,0.75,0.75,0.75,0.75,2825.0,BYSI
+2023-09-27 15:43:00,0.75,0.751,0.75,0.75,482.0,BYSI
+2023-09-27 15:20:00,0.75,0.75,0.75,0.75,500.0,BYSI
+2023-09-27 13:41:00,0.792,0.792,0.792,0.792,200.0,BYSI
+2023-09-27 13:30:00,0.751,0.751,0.751,0.751,500.0,BYSI
+2023-09-27 13:24:00,0.783,0.783,0.783,0.783,100.0,BYSI
+2023-09-27 13:17:00,0.785,0.785,0.751,0.751,1600.0,BYSI
+2023-09-27 13:15:00,0.751,0.751,0.751,0.751,200.0,BYSI
+2023-09-27 12:47:00,0.771,0.771,0.771,0.771,502.0,BYSI
+2023-09-27 11:56:00,0.788,0.788,0.788,0.788,100.0,BYSI
+2023-09-27 11:42:00,0.751,0.751,0.75,0.75,500.0,BYSI
+2023-09-27 11:33:00,0.764,0.764,0.764,0.764,120.0,BYSI
+2023-09-27 11:25:00,0.75,0.75,0.75,0.75,1454.0,BYSI
+2023-09-27 09:47:00,0.805,0.805,0.805,0.805,155.0,BYSI
+2023-09-27 09:44:00,0.82,0.82,0.82,0.82,100.0,BYSI
+2023-09-27 09:30:00,0.75,0.75,0.75,0.75,184.0,BYSI
+2023-09-26 17:33:00,0.76,0.76,0.76,0.76,19.0,BYSI
+2023-09-26 16:00:00,0.74,0.773,0.74,0.773,947.0,BYSI
+2023-09-26 15:59:00,0.74,0.74,0.74,0.74,166.0,BYSI
+2023-09-26 15:58:00,0.749,0.749,0.749,0.749,450.0,BYSI
+2023-09-26 15:53:00,0.759,0.759,0.759,0.759,394.0,BYSI
+2023-09-26 15:30:00,0.76,0.76,0.76,0.76,100.0,BYSI
+2023-09-26 15:03:00,0.78,0.78,0.78,0.78,200.0,BYSI
+2023-09-26 14:52:00,0.74,0.74,0.74,0.74,100.0,BYSI
+2023-09-26 14:42:00,0.74,0.74,0.74,0.74,500.0,BYSI
+2023-09-26 14:11:00,0.741,0.741,0.74,0.74,3000.0,BYSI
+2023-09-26 13:49:00,0.741,0.741,0.74,0.74,200.0,BYSI
+2023-09-26 13:37:00,0.74,0.741,0.74,0.74,912.0,BYSI
+2023-09-26 13:16:00,0.76,0.76,0.76,0.76,100.0,BYSI
+2023-09-26 12:55:00,0.78,0.78,0.76,0.76,200.0,BYSI
+2023-09-26 12:48:00,0.75,0.75,0.75,0.75,100.0,BYSI
+2023-09-26 12:23:00,0.74,0.74,0.74,0.74,192.0,BYSI
+2023-09-26 12:12:00,0.74,0.74,0.74,0.74,500.0,BYSI
+2023-09-26 11:49:00,0.78,0.78,0.78,0.78,163.0,BYSI
+2023-09-26 11:30:00,0.78,0.78,0.78,0.78,1837.0,BYSI
+2023-09-26 10:57:00,0.74,0.74,0.74,0.74,500.0,BYSI
+2023-09-26 10:51:00,0.753,0.753,0.753,0.753,1500.0,BYSI
+2023-09-26 10:30:00,0.777,0.777,0.777,0.777,1282.0,BYSI
+2023-09-26 09:55:00,0.74,0.74,0.73,0.73,1243.0,BYSI
+2023-09-26 09:54:00,0.741,0.741,0.741,0.741,225.0,BYSI
+2023-09-26 09:32:00,0.77,0.77,0.77,0.77,608.0,BYSI
+2023-09-26 09:30:00,0.74,0.74,0.74,0.74,396.0,BYSI
+2023-09-26 09:12:00,0.776,0.776,0.776,0.776,6.0,BYSI
+2023-09-26 06:09:00,0.71,0.71,0.71,0.71,355.0,BYSI
+2023-09-25 16:42:00,0.77,0.77,0.77,0.77,273.0,BYSI
+2023-09-25 16:21:00,0.74,0.74,0.74,0.74,172.0,BYSI
+2023-09-25 16:00:00,0.77,0.77,0.75,0.75,5712.0,BYSI
+2023-09-25 15:59:00,0.757,0.77,0.756,0.77,803.0,BYSI
+2023-09-25 15:58:00,0.77,0.77,0.77,0.77,623.0,BYSI
+2023-09-25 15:56:00,0.77,0.77,0.77,0.77,360.0,BYSI
+2023-09-25 15:53:00,0.77,0.77,0.77,0.77,180.0,BYSI
+2023-09-25 15:51:00,0.77,0.77,0.77,0.77,720.0,BYSI
+2023-09-25 15:49:00,0.77,0.77,0.77,0.77,180.0,BYSI
+2023-09-25 15:45:00,0.77,0.77,0.77,0.77,350.0,BYSI
+2023-09-25 15:44:00,0.77,0.77,0.77,0.77,100.0,BYSI
+2023-09-25 15:42:00,0.77,0.77,0.77,0.77,700.0,BYSI
+2023-09-25 15:05:00,0.77,0.77,0.77,0.77,200.0,BYSI
+2023-09-25 14:49:00,0.808,0.808,0.808,0.808,232.0,BYSI
+2023-09-25 14:32:00,0.75,0.77,0.75,0.77,492.0,BYSI
+2023-09-25 14:17:00,0.77,0.77,0.77,0.77,117.0,BYSI
+2023-09-25 13:47:00,0.795,0.809,0.795,0.809,200.0,BYSI
+2023-09-25 13:46:00,0.809,0.809,0.75,0.77,1300.0,BYSI
+2023-09-25 13:43:00,0.77,0.77,0.77,0.77,400.0,BYSI
+2023-09-25 13:39:00,0.75,0.76,0.75,0.76,1130.0,BYSI
+2023-09-25 13:34:00,0.75,0.75,0.75,0.75,100.0,BYSI
+2023-09-25 13:14:00,0.77,0.77,0.77,0.77,2400.0,BYSI
+2023-09-25 13:05:00,0.76,0.76,0.75,0.76,1800.0,BYSI
+2023-09-25 12:36:00,0.753,0.753,0.751,0.753,2600.0,BYSI
+2023-09-25 12:33:00,0.751,0.751,0.751,0.751,400.0,BYSI
+2023-09-25 12:30:00,0.751,0.751,0.751,0.751,100.0,BYSI
+2023-09-25 12:18:00,0.752,0.752,0.752,0.752,900.0,BYSI
+2023-09-25 12:10:00,0.751,0.751,0.751,0.751,200.0,BYSI
+2023-09-25 12:09:00,0.77,0.77,0.77,0.77,6766.0,BYSI
+2023-09-25 12:08:00,0.77,0.77,0.77,0.77,1214.0,BYSI
+2023-09-25 12:06:00,0.77,0.77,0.77,0.77,100.0,BYSI
+2023-09-25 11:52:00,0.77,0.77,0.77,0.77,500.0,BYSI
+2023-09-25 11:21:00,0.77,0.77,0.77,0.77,100.0,BYSI
+2023-09-25 11:12:00,0.77,0.77,0.77,0.77,403.0,BYSI
+2023-09-25 11:10:00,0.77,0.77,0.77,0.77,100.0,BYSI
+2023-09-25 11:02:00,0.77,0.77,0.77,0.77,200.0,BYSI
+2023-09-25 10:58:00,0.77,0.77,0.77,0.77,1000.0,BYSI
+2023-09-25 10:53:00,0.775,0.775,0.775,0.775,100.0,BYSI
+2023-09-25 10:43:00,0.763,0.763,0.763,0.763,120.0,BYSI
+2023-09-25 10:36:00,0.76,0.76,0.76,0.76,308.0,BYSI
+2023-09-25 10:34:00,0.76,0.76,0.76,0.76,3676.0,BYSI
+2023-09-25 10:26:00,0.75,0.75,0.75,0.75,431.0,BYSI
+2023-09-25 10:12:00,0.824,0.824,0.824,0.824,100.0,BYSI
+2023-09-25 09:54:00,0.749,0.749,0.749,0.749,300.0,BYSI
+2023-09-25 09:36:00,0.777,0.777,0.777,0.777,155.0,BYSI
+2023-09-25 09:30:00,0.759,0.759,0.74,0.74,2721.0,BYSI
+2023-09-22 16:00:00,0.801,0.801,0.79,0.79,9740.0,BYSI
+2023-09-22 15:58:00,0.801,0.801,0.801,0.801,130.0,BYSI
+2023-09-22 15:56:00,0.8,0.8,0.8,0.8,133.0,BYSI
+2023-09-22 15:53:00,0.805,0.805,0.805,0.805,130.0,BYSI
+2023-09-22 15:52:00,0.8,0.8,0.8,0.8,162.0,BYSI
+2023-09-22 15:33:00,0.81,0.81,0.81,0.81,164.0,BYSI
+2023-09-22 15:32:00,0.81,0.81,0.81,0.81,128.0,BYSI
+2023-09-22 14:33:00,0.81,0.81,0.81,0.81,200.0,BYSI
+2023-09-22 13:50:00,0.824,0.824,0.824,0.824,129.0,BYSI
+2023-09-22 12:33:00,0.825,0.825,0.825,0.825,150.0,BYSI
+2023-09-22 12:32:00,0.825,0.825,0.812,0.812,250.0,BYSI
+2023-09-22 12:11:00,0.825,0.825,0.825,0.825,150.0,BYSI
+2023-09-22 12:10:00,0.825,0.825,0.825,0.825,150.0,BYSI
+2023-09-22 11:29:00,0.802,0.802,0.802,0.802,500.0,BYSI
+2023-09-22 11:06:00,0.8,0.8,0.8,0.8,635.0,BYSI
+2023-09-22 10:49:00,0.825,0.825,0.825,0.825,175.0,BYSI
+2023-09-22 10:43:00,0.8,0.8,0.8,0.8,579.0,BYSI
+2023-09-22 10:36:00,0.8,0.8,0.8,0.8,1000.0,BYSI
+2023-09-22 10:29:00,0.8,0.8,0.8,0.8,160.0,BYSI
+2023-09-22 10:21:00,0.825,0.825,0.825,0.825,100.0,BYSI
+2023-09-22 10:04:00,0.78,0.78,0.78,0.78,500.0,BYSI
+2023-09-22 09:51:00,0.789,0.789,0.789,0.789,100.0,BYSI
+2023-09-22 09:46:00,0.78,0.78,0.78,0.78,500.0,BYSI
+2023-09-22 09:43:00,0.74,0.74,0.74,0.74,500.0,BYSI
+2023-09-22 09:37:00,0.737,0.737,0.737,0.737,375.0,BYSI
+2023-09-22 09:35:00,0.8,0.8,0.8,0.8,300.0,BYSI
+2023-09-22 09:30:00,0.77,0.77,0.77,0.77,5070.0,BYSI
+2023-09-21 17:20:00,0.828,0.828,0.828,0.828,100.0,BYSI
+2023-09-21 16:57:00,0.828,0.828,0.828,0.828,3000.0,BYSI
+2023-09-21 16:54:00,0.829,0.829,0.829,0.829,2000.0,BYSI
+2023-09-21 16:51:00,0.83,0.83,0.83,0.83,600.0,BYSI
+2023-09-21 16:00:00,0.83,0.83,0.728,0.83,3019.0,BYSI
+2023-09-21 15:59:00,0.744,0.744,0.728,0.728,1002.0,BYSI
+2023-09-21 15:58:00,0.742,0.742,0.728,0.73,4969.0,BYSI
+2023-09-21 15:56:00,0.735,0.742,0.73,0.73,1128.0,BYSI
+2023-09-21 15:55:00,0.75,0.751,0.75,0.75,3232.0,BYSI
+2023-09-21 15:54:00,0.76,0.76,0.76,0.76,126.0,BYSI
+2023-09-21 15:53:00,0.763,0.763,0.763,0.763,170.0,BYSI
+2023-09-21 15:52:00,0.76,0.76,0.76,0.76,100.0,BYSI
+2023-09-21 15:50:00,0.781,0.781,0.78,0.78,691.0,BYSI
+2023-09-21 15:49:00,0.774,0.774,0.774,0.774,160.0,BYSI
+2023-09-21 15:38:00,0.8,0.8,0.8,0.8,284.0,BYSI
+2023-09-21 15:28:00,0.78,0.781,0.76,0.76,900.0,BYSI
+2023-09-21 14:58:00,0.792,0.792,0.792,0.792,100.0,BYSI
+2023-09-21 14:52:00,0.8,0.8,0.8,0.8,1314.0,BYSI
+2023-09-21 14:47:00,0.81,0.81,0.8,0.8,4294.0,BYSI
+2023-09-21 14:32:00,0.812,0.812,0.812,0.812,690.0,BYSI
+2023-09-21 14:27:00,0.81,0.81,0.81,0.81,700.0,BYSI
+2023-09-21 14:22:00,0.822,0.822,0.822,0.822,2129.0,BYSI
+2023-09-21 14:08:00,0.836,0.836,0.836,0.836,150.0,BYSI
+2023-09-21 13:09:00,0.815,0.815,0.815,0.815,110.0,BYSI
+2023-09-21 12:31:00,0.81,0.81,0.81,0.81,140.0,BYSI
+2023-09-21 11:47:00,0.84,0.84,0.84,0.84,596.0,BYSI
+2023-09-21 11:11:00,0.816,0.816,0.816,0.816,100.0,BYSI
+2023-09-21 10:00:00,0.81,0.81,0.81,0.81,1066.0,BYSI
+2023-09-21 09:48:00,0.83,0.83,0.83,0.83,100.0,BYSI
+2023-09-21 09:37:00,0.82,0.82,0.82,0.82,7358.0,BYSI
+2023-09-21 09:30:00,0.81,0.81,0.81,0.81,485.0,BYSI
+2023-09-20 18:40:00,0.844,0.844,0.844,0.844,1.0,BYSI
+2023-09-20 17:15:00,0.849,0.849,0.849,0.849,3.0,BYSI
+2023-09-20 16:00:00,0.839,0.839,0.808,0.839,186.0,BYSI
+2023-09-20 15:05:00,0.808,0.808,0.808,0.808,100.0,BYSI
+2023-09-20 14:53:00,0.81,0.81,0.81,0.81,296.0,BYSI
+2023-09-20 14:52:00,0.815,0.815,0.81,0.81,206.0,BYSI
+2023-09-20 14:51:00,0.82,0.82,0.82,0.82,2300.0,BYSI
+2023-09-20 14:50:00,0.82,0.82,0.82,0.82,200.0,BYSI
+2023-09-20 14:46:00,0.82,0.82,0.82,0.82,200.0,BYSI
+2023-09-20 14:41:00,0.82,0.82,0.82,0.82,100.0,BYSI
+2023-09-20 14:40:00,0.82,0.82,0.82,0.82,550.0,BYSI
+2023-09-20 14:38:00,0.82,0.82,0.82,0.82,100.0,BYSI
+2023-09-20 14:34:00,0.82,0.82,0.82,0.82,200.0,BYSI
+2023-09-20 14:33:00,0.82,0.82,0.82,0.82,150.0,BYSI
+2023-09-20 14:29:00,0.82,0.82,0.82,0.82,1000.0,BYSI
+2023-09-20 14:21:00,0.83,0.83,0.83,0.83,2294.0,BYSI
+2023-09-20 14:18:00,0.83,0.831,0.83,0.831,6646.0,BYSI
+2023-09-20 14:17:00,0.83,0.83,0.83,0.83,6162.0,BYSI
+2023-09-20 14:16:00,0.83,0.83,0.83,0.83,1000.0,BYSI
+2023-09-20 14:08:00,0.83,0.83,0.83,0.83,110.0,BYSI
+2023-09-20 13:24:00,0.84,0.84,0.84,0.84,100.0,BYSI
+2023-09-20 12:41:00,0.83,0.83,0.83,0.83,110.0,BYSI
+2023-09-20 12:38:00,0.83,0.83,0.83,0.83,650.0,BYSI
+2023-09-20 12:34:00,0.83,0.83,0.83,0.83,700.0,BYSI
+2023-09-20 12:17:00,0.831,0.831,0.831,0.831,500.0,BYSI
+2023-09-20 12:04:00,0.84,0.84,0.84,0.84,1198.0,BYSI
+2023-09-20 12:03:00,0.84,0.84,0.84,0.84,400.0,BYSI
+2023-09-20 11:22:00,0.845,0.845,0.845,0.845,100.0,BYSI
+2023-09-20 11:06:00,0.84,0.84,0.84,0.84,300.0,BYSI
+2023-09-20 11:03:00,0.84,0.84,0.84,0.84,1002.0,BYSI
+2023-09-20 10:54:00,0.84,0.84,0.84,0.84,1000.0,BYSI
+2023-09-20 10:44:00,0.84,0.84,0.84,0.84,700.0,BYSI
+2023-09-20 10:40:00,0.85,0.85,0.85,0.85,491.0,BYSI
+2023-09-20 10:37:00,0.85,0.85,0.85,0.85,3000.0,BYSI
+2023-09-20 10:14:00,0.84,0.84,0.84,0.84,100.0,BYSI
+2023-09-20 09:33:00,0.85,0.85,0.85,0.85,100.0,BYSI
+2023-09-20 09:30:00,0.85,0.85,0.85,0.85,6411.0,BYSI
+2023-09-20 08:48:00,0.82,0.82,0.82,0.82,500.0,BYSI
+2023-09-19 16:00:00,0.86,0.86,0.83,0.83,24248.0,BYSI
+2023-09-19 15:56:00,0.83,0.83,0.83,0.83,554.0,BYSI
+2023-09-19 15:55:00,0.85,0.85,0.85,0.85,470.0,BYSI
+2023-09-19 15:51:00,0.85,0.85,0.85,0.85,1006.0,BYSI
+2023-09-19 15:50:00,0.848,0.85,0.848,0.848,2704.0,BYSI
+2023-09-19 14:24:00,0.85,0.85,0.85,0.85,134.0,BYSI
+2023-09-19 13:59:00,0.831,0.831,0.831,0.831,1399.0,BYSI
+2023-09-19 13:51:00,0.83,0.83,0.83,0.83,101.0,BYSI
+2023-09-19 13:49:00,0.83,0.83,0.83,0.83,125.0,BYSI
+2023-09-19 13:46:00,0.83,0.83,0.83,0.83,313.0,BYSI
+2023-09-19 13:44:00,0.848,0.848,0.848,0.848,5352.0,BYSI
+2023-09-19 13:19:00,0.85,0.85,0.85,0.85,1833.0,BYSI
+2023-09-19 12:16:00,0.85,0.85,0.85,0.85,900.0,BYSI
+2023-09-19 12:14:00,0.85,0.85,0.85,0.85,2200.0,BYSI
+2023-09-19 11:25:00,0.83,0.83,0.83,0.83,625.0,BYSI
+2023-09-19 11:05:00,0.85,0.85,0.85,0.85,332.0,BYSI
+2023-09-19 10:39:00,0.85,0.85,0.85,0.85,118.0,BYSI
+2023-09-19 10:35:00,0.85,0.85,0.85,0.85,301.0,BYSI
+2023-09-19 10:30:00,0.81,0.81,0.81,0.81,2000.0,BYSI
+2023-09-19 09:50:00,0.88,0.88,0.88,0.88,405.0,BYSI
+2023-09-19 09:30:00,0.83,0.83,0.83,0.83,20.0,BYSI
+2023-09-18 17:42:00,0.89,0.89,0.89,0.89,1000.0,BYSI
+2023-09-18 16:00:00,0.83,0.84,0.83,0.84,7050.0,BYSI
+2023-09-18 15:58:00,0.83,0.83,0.83,0.83,7010.0,BYSI
+2023-09-18 15:54:00,0.84,0.84,0.84,0.84,130.0,BYSI
+2023-09-18 15:49:00,0.84,0.84,0.84,0.84,219.0,BYSI
+2023-09-18 15:46:00,0.84,0.84,0.84,0.84,1048.0,BYSI
+2023-09-18 15:15:00,0.84,0.84,0.84,0.84,103.0,BYSI
+2023-09-18 15:02:00,0.84,0.84,0.84,0.84,126.0,BYSI
+2023-09-18 14:56:00,0.84,0.84,0.84,0.84,109.0,BYSI
+2023-09-18 14:54:00,0.84,0.84,0.84,0.84,407.0,BYSI
+2023-09-18 14:44:00,0.84,0.84,0.84,0.84,1073.0,BYSI
+2023-09-18 14:41:00,0.84,0.84,0.84,0.84,434.0,BYSI
+2023-09-18 14:22:00,0.85,0.85,0.85,0.85,1950.0,BYSI
+2023-09-18 14:20:00,0.84,0.84,0.84,0.84,1050.0,BYSI
+2023-09-18 14:16:00,0.84,0.84,0.84,0.84,600.0,BYSI
+2023-09-18 13:59:00,0.84,0.85,0.84,0.85,1010.0,BYSI
+2023-09-18 13:58:00,0.84,0.84,0.84,0.84,168.0,BYSI
+2023-09-18 13:57:00,0.84,0.84,0.84,0.84,200.0,BYSI
+2023-09-18 13:53:00,0.84,0.84,0.84,0.84,101.0,BYSI
+2023-09-18 13:51:00,0.84,0.84,0.84,0.84,1100.0,BYSI
+2023-09-18 13:48:00,0.84,0.84,0.84,0.84,2005.0,BYSI
+2023-09-18 13:47:00,0.84,0.84,0.84,0.84,200.0,BYSI
+2023-09-18 13:36:00,0.84,0.84,0.84,0.84,200.0,BYSI
+2023-09-18 13:34:00,0.84,0.84,0.84,0.84,100.0,BYSI
+2023-09-18 13:31:00,0.831,0.847,0.831,0.847,300.0,BYSI
+2023-09-18 13:27:00,0.85,0.85,0.831,0.831,12154.0,BYSI
+2023-09-18 13:26:00,0.86,0.86,0.86,0.86,1000.0,BYSI
+2023-09-18 13:25:00,0.85,0.85,0.85,0.85,600.0,BYSI
+2023-09-18 13:20:00,0.812,0.812,0.812,0.812,200.0,BYSI
+2023-09-18 13:18:00,0.812,0.812,0.812,0.812,100.0,BYSI
+2023-09-18 13:17:00,0.84,0.84,0.828,0.828,1213.0,BYSI
+2023-09-18 13:03:00,0.83,0.83,0.83,0.83,2972.0,BYSI
+2023-09-18 12:59:00,0.83,0.83,0.83,0.83,200.0,BYSI
+2023-09-18 12:57:00,0.83,0.83,0.83,0.83,100.0,BYSI
+2023-09-18 12:56:00,0.83,0.83,0.83,0.83,100.0,BYSI
+2023-09-18 12:50:00,0.84,0.84,0.83,0.83,3002.0,BYSI
+2023-09-18 12:38:00,0.86,0.86,0.86,0.86,100.0,BYSI
+2023-09-18 12:24:00,0.86,0.86,0.86,0.86,528.0,BYSI
+2023-09-18 12:19:00,0.83,0.83,0.83,0.83,102.0,BYSI
+2023-09-18 12:17:00,0.83,0.83,0.83,0.83,100.0,BYSI
+2023-09-18 12:14:00,0.83,0.83,0.83,0.83,200.0,BYSI
+2023-09-18 12:09:00,0.83,0.83,0.83,0.83,200.0,BYSI
+2023-09-18 11:41:00,0.857,0.857,0.857,0.857,100.0,BYSI
+2023-09-18 11:29:00,0.84,0.84,0.84,0.84,621.0,BYSI
+2023-09-18 11:28:00,0.84,0.84,0.84,0.84,135.0,BYSI
+2023-09-18 11:26:00,0.841,0.841,0.841,0.841,129.0,BYSI
+2023-09-18 11:23:00,0.835,0.841,0.835,0.835,309.0,BYSI
+2023-09-18 11:22:00,0.86,0.86,0.85,0.85,4807.0,BYSI
+2023-09-18 11:20:00,0.86,0.86,0.86,0.86,3065.0,BYSI
+2023-09-18 11:10:00,0.87,0.87,0.87,0.87,300.0,BYSI
+2023-09-18 10:48:00,0.86,0.86,0.86,0.86,1000.0,BYSI
+2023-09-18 10:45:00,0.87,0.87,0.86,0.86,922.0,BYSI
+2023-09-18 10:30:00,0.87,0.87,0.87,0.87,103.0,BYSI
+2023-09-18 10:29:00,0.871,0.871,0.871,0.871,200.0,BYSI
+2023-09-18 10:28:00,0.857,0.871,0.857,0.871,1000.0,BYSI
+2023-09-18 10:27:00,0.874,0.874,0.871,0.871,500.0,BYSI
+2023-09-18 10:16:00,0.88,0.88,0.88,0.88,4991.0,BYSI
+2023-09-18 10:11:00,0.88,0.88,0.88,0.88,249.0,BYSI
+2023-09-18 10:10:00,0.88,0.88,0.88,0.88,3000.0,BYSI
+2023-09-18 10:04:00,0.898,0.898,0.898,0.898,100.0,BYSI
+2023-09-18 09:47:00,0.887,0.887,0.887,0.887,107.0,BYSI
+2023-09-18 09:30:00,0.92,0.92,0.918,0.918,2560.0,BYSI
+2023-09-18 08:00:00,0.95,0.96,0.95,0.96,2.0,BYSI
+2023-09-18 07:25:00,0.95,0.96,0.95,0.96,2.0,BYSI
+2023-09-15 16:34:00,0.93,0.93,0.93,0.93,2.0,BYSI
+2023-09-15 16:00:00,0.919,0.919,0.902,0.919,467.0,BYSI
+2023-09-15 15:50:00,0.902,0.902,0.902,0.902,213.0,BYSI
+2023-09-15 15:44:00,0.902,0.902,0.902,0.902,100.0,BYSI
+2023-09-15 15:35:00,0.9,0.9,0.9,0.9,100.0,BYSI
+2023-09-15 15:20:00,0.905,0.905,0.905,0.905,600.0,BYSI
+2023-09-15 15:13:00,0.905,0.905,0.905,0.905,217.0,BYSI
+2023-09-15 15:01:00,0.909,0.909,0.909,0.909,200.0,BYSI
+2023-09-15 14:31:00,0.905,0.905,0.905,0.905,200.0,BYSI
+2023-09-15 13:26:00,0.9,0.9,0.9,0.9,1048.0,BYSI
+2023-09-15 13:25:00,0.9,0.9,0.9,0.9,126.0,BYSI
+2023-09-15 13:22:00,0.91,0.91,0.9,0.9,2189.0,BYSI
+2023-09-15 12:44:00,0.91,0.91,0.91,0.91,243.0,BYSI
+2023-09-15 12:22:00,0.89,0.9,0.89,0.9,3643.0,BYSI
+2023-09-15 11:54:00,0.9,0.9,0.9,0.9,1000.0,BYSI
+2023-09-15 11:44:00,0.89,0.89,0.89,0.89,100.0,BYSI
+2023-09-15 11:07:00,0.88,0.89,0.88,0.88,1040.0,BYSI
+2023-09-15 10:45:00,0.88,0.88,0.88,0.88,180.0,BYSI
+2023-09-15 10:18:00,0.89,0.89,0.89,0.89,185.0,BYSI
+2023-09-15 09:56:00,0.88,0.88,0.88,0.88,175.0,BYSI
+2023-09-15 09:44:00,0.9,0.9,0.9,0.9,176.0,BYSI
+2023-09-15 09:43:00,0.9,0.9,0.88,0.88,1200.0,BYSI
+2023-09-15 09:30:00,0.892,0.92,0.892,0.92,1296.0,BYSI
+2023-09-14 19:32:00,0.9,0.9,0.9,0.9,211.0,BYSI
+2023-09-14 16:00:00,0.92,0.92,0.88,0.88,30045.0,BYSI
+2023-09-14 15:59:00,0.92,0.92,0.92,0.92,166.0,BYSI
+2023-09-14 15:58:00,0.92,0.92,0.92,0.92,100.0,BYSI
+2023-09-14 15:52:00,0.892,0.892,0.892,0.892,800.0,BYSI
+2023-09-14 15:51:00,0.9,0.9,0.89,0.89,3075.0,BYSI
+2023-09-14 15:01:00,0.908,0.908,0.908,0.908,250.0,BYSI
+2023-09-14 13:11:00,0.9,0.9,0.9,0.9,1200.0,BYSI
+2023-09-14 12:43:00,0.891,0.891,0.891,0.891,200.0,BYSI
+2023-09-14 11:15:00,0.89,0.89,0.89,0.89,2500.0,BYSI
+2023-09-14 09:30:00,0.912,0.912,0.912,0.912,320.0,BYSI
+2023-09-13 16:00:00,0.928,0.94,0.928,0.94,45818.0,BYSI
+2023-09-13 15:58:00,0.929,0.929,0.928,0.928,4982.0,BYSI
+2023-09-13 15:57:00,0.92,0.929,0.92,0.924,1782.0,BYSI
+2023-09-13 15:55:00,0.924,0.929,0.924,0.929,7663.0,BYSI
+2023-09-13 15:54:00,0.92,0.92,0.92,0.92,1978.0,BYSI
+2023-09-13 15:53:00,0.9,0.9,0.9,0.9,892.0,BYSI
+2023-09-13 15:52:00,0.89,0.89,0.89,0.89,400.0,BYSI
+2023-09-13 15:51:00,0.89,0.9,0.89,0.9,2791.0,BYSI
+2023-09-13 15:50:00,0.889,0.89,0.889,0.89,3221.0,BYSI
+2023-09-13 15:49:00,0.88,0.885,0.88,0.885,1000.0,BYSI
+2023-09-13 15:44:00,0.89,0.89,0.88,0.882,581.0,BYSI
+2023-09-13 15:30:00,0.885,0.885,0.885,0.885,100.0,BYSI
+2023-09-13 15:27:00,0.89,0.89,0.88,0.88,433.0,BYSI
+2023-09-13 14:50:00,0.9,0.9,0.9,0.9,183.0,BYSI
+2023-09-13 14:13:00,0.873,0.873,0.873,0.873,343.0,BYSI
+2023-09-13 14:04:00,0.873,0.873,0.873,0.873,472.0,BYSI
+2023-09-13 14:03:00,0.873,0.873,0.873,0.873,1096.0,BYSI
+2023-09-13 13:52:00,0.873,0.873,0.873,0.873,400.0,BYSI
+2023-09-13 13:47:00,0.905,0.905,0.873,0.873,1102.0,BYSI
+2023-09-13 13:09:00,0.905,0.905,0.905,0.905,100.0,BYSI
+2023-09-13 12:40:00,0.905,0.905,0.905,0.905,300.0,BYSI
+2023-09-13 12:32:00,0.905,0.905,0.905,0.905,100.0,BYSI
+2023-09-13 12:28:00,0.905,0.905,0.905,0.905,100.0,BYSI
+2023-09-13 11:48:00,0.91,0.91,0.91,0.91,170.0,BYSI
+2023-09-13 11:39:00,0.905,0.905,0.905,0.905,100.0,BYSI
+2023-09-13 11:03:00,0.905,0.905,0.905,0.905,100.0,BYSI
+2023-09-13 09:30:00,0.929,0.929,0.929,0.929,64.0,BYSI
+2023-09-13 08:00:00,0.929,0.929,0.929,0.929,100.0,BYSI
+2023-09-12 16:00:00,0.92,0.929,0.92,0.929,62128.0,BYSI
+2023-09-12 15:58:00,0.904,0.92,0.904,0.92,369.0,BYSI
+2023-09-12 15:57:00,0.904,0.904,0.904,0.904,100.0,BYSI
+2023-09-12 15:56:00,0.904,0.92,0.904,0.92,500.0,BYSI
+2023-09-12 15:54:00,0.89,0.893,0.872,0.893,2006.0,BYSI
+2023-09-12 15:51:00,0.88,0.88,0.88,0.88,154.0,BYSI
+2023-09-12 15:50:00,0.88,0.89,0.865,0.89,14531.0,BYSI
+2023-09-12 15:37:00,0.88,0.88,0.88,0.88,500.0,BYSI
+2023-09-12 15:23:00,0.88,0.88,0.88,0.88,784.0,BYSI
+2023-09-12 15:12:00,0.88,0.88,0.872,0.872,790.0,BYSI
+2023-09-12 15:07:00,0.889,0.889,0.889,0.889,200.0,BYSI
+2023-09-12 15:06:00,0.889,0.889,0.889,0.889,100.0,BYSI
+2023-09-12 14:59:00,0.85,0.871,0.83,0.83,10788.0,BYSI
+2023-09-12 14:58:00,0.87,0.87,0.85,0.85,2916.0,BYSI
+2023-09-12 14:55:00,0.85,0.85,0.85,0.85,17047.0,BYSI
+2023-09-12 14:54:00,0.85,0.85,0.85,0.85,500.0,BYSI
+2023-09-12 14:51:00,0.85,0.85,0.85,0.85,800.0,BYSI
+2023-09-12 14:50:00,0.85,0.85,0.85,0.85,600.0,BYSI
+2023-09-12 14:49:00,0.85,0.89,0.85,0.888,610.0,BYSI
+2023-09-12 14:46:00,0.87,0.87,0.87,0.87,3600.0,BYSI
+2023-09-12 14:43:00,0.872,0.872,0.85,0.859,12683.0,BYSI
+2023-09-12 14:42:00,0.866,0.866,0.866,0.866,2505.0,BYSI
+2023-09-12 14:38:00,0.865,0.865,0.865,0.865,700.0,BYSI
+2023-09-12 14:37:00,0.879,0.879,0.879,0.879,116.0,BYSI
+2023-09-12 14:35:00,0.87,0.87,0.87,0.87,843.0,BYSI
+2023-09-12 14:33:00,0.88,0.88,0.87,0.87,2218.0,BYSI
+2023-09-12 14:32:00,0.88,0.901,0.88,0.88,1200.0,BYSI
+2023-09-12 13:43:00,0.924,0.924,0.924,0.924,100.0,BYSI
+2023-09-12 13:23:00,0.88,0.88,0.88,0.88,100.0,BYSI
+2023-09-12 12:56:00,0.89,0.89,0.89,0.89,454.0,BYSI
+2023-09-12 12:41:00,0.904,0.904,0.904,0.904,240.0,BYSI
+2023-09-12 12:40:00,0.88,0.88,0.88,0.88,555.0,BYSI
+2023-09-12 12:18:00,0.929,0.929,0.929,0.929,100.0,BYSI
+2023-09-12 11:21:00,0.929,0.929,0.929,0.929,272.0,BYSI
+2023-09-12 10:19:00,0.871,0.871,0.871,0.871,360.0,BYSI
+2023-09-12 10:12:00,0.895,0.895,0.895,0.895,163.0,BYSI
+2023-09-12 09:57:00,0.861,0.861,0.861,0.861,505.0,BYSI
+2023-09-12 09:30:00,0.901,0.901,0.901,0.901,474.0,BYSI
+2023-09-11 16:00:00,0.928,0.928,0.928,0.928,25912.0,BYSI
+2023-09-11 15:59:00,0.928,0.928,0.928,0.928,1008.0,BYSI
+2023-09-11 15:58:00,0.92,0.92,0.918,0.918,1641.0,BYSI
+2023-09-11 15:56:00,0.94,0.94,0.94,0.94,325.0,BYSI
+2023-09-11 15:50:00,0.915,0.94,0.88,0.88,3200.0,BYSI
+2023-09-11 15:35:00,0.915,0.915,0.915,0.915,815.0,BYSI
+2023-09-11 15:09:00,0.88,0.88,0.88,0.88,200.0,BYSI
+2023-09-11 14:25:00,0.88,0.88,0.875,0.88,1417.0,BYSI
+2023-09-11 14:24:00,0.88,0.88,0.88,0.88,326.0,BYSI
+2023-09-11 14:10:00,0.88,0.88,0.88,0.88,314.0,BYSI
+2023-09-11 13:49:00,0.897,0.897,0.897,0.897,1000.0,BYSI
+2023-09-11 13:33:00,0.897,0.897,0.897,0.897,1100.0,BYSI
+2023-09-11 12:12:00,0.92,0.92,0.92,0.92,143.0,BYSI
+2023-09-11 11:56:00,0.91,0.92,0.91,0.92,2032.0,BYSI
+2023-09-11 11:55:00,0.91,0.91,0.91,0.91,202.0,BYSI
+2023-09-11 11:33:00,0.9,0.903,0.89,0.9,1825.0,BYSI
+2023-09-11 11:12:00,0.903,0.903,0.903,0.903,600.0,BYSI
+2023-09-11 11:11:00,0.887,0.887,0.887,0.887,2400.0,BYSI
+2023-09-11 11:08:00,0.936,0.936,0.936,0.936,799.0,BYSI
+2023-09-11 11:06:00,0.87,0.87,0.87,0.87,3500.0,BYSI
+2023-09-11 11:05:00,0.88,0.88,0.88,0.88,1083.0,BYSI
+2023-09-11 11:04:00,0.88,0.88,0.88,0.88,1046.0,BYSI
+2023-09-11 11:03:00,0.85,0.87,0.85,0.87,6602.0,BYSI
+2023-09-11 11:02:00,0.85,0.85,0.85,0.85,2000.0,BYSI
+2023-09-11 11:01:00,0.85,0.85,0.85,0.85,110.0,BYSI
+2023-09-11 11:00:00,0.85,0.85,0.85,0.85,1212.0,BYSI
+2023-09-11 10:59:00,0.88,0.88,0.86,0.86,1000.0,BYSI
+2023-09-11 10:58:00,0.9,0.9,0.86,0.9,1206.0,BYSI
+2023-09-11 10:57:00,0.9,0.9,0.882,0.9,554.0,BYSI
+2023-09-11 10:55:00,0.9,0.9,0.9,0.9,255.0,BYSI
+2023-09-11 10:54:00,0.88,0.88,0.88,0.88,248.0,BYSI
+2023-09-11 10:53:00,0.88,0.88,0.88,0.88,100.0,BYSI
+2023-09-11 10:50:00,0.9,0.9,0.9,0.9,100.0,BYSI
+2023-09-11 10:26:00,0.9,0.9,0.9,0.9,100.0,BYSI
+2023-09-11 10:07:00,0.9,0.9,0.9,0.9,100.0,BYSI
+2023-09-11 10:00:00,0.92,0.92,0.919,0.919,1100.0,BYSI
+2023-09-11 09:47:00,0.94,0.94,0.94,0.94,500.0,BYSI
+2023-09-11 09:43:00,0.93,0.93,0.93,0.93,1000.0,BYSI
+2023-09-11 09:42:00,0.92,0.92,0.92,0.92,701.0,BYSI
+2023-09-11 09:30:00,0.875,0.875,0.875,0.875,290.0,BYSI
diff --git a/data/BY_2023_10_3.csv b/data/BY_2023_10_3.csv
new file mode 100644
index 000000000..c54085a2f
--- /dev/null
+++ b/data/BY_2023_10_3.csv
@@ -0,0 +1,1553 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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
+2023-09-28 19:00:00,19.65,19.65,19.65,19.65,13419.0,BY
+2023-09-28 18:30:00,19.65,19.65,19.65,19.65,13419.0,BY
+2023-09-28 16:10:00,19.65,19.65,19.65,19.65,13419.0,BY
+2023-09-28 16:02:00,19.65,19.65,19.65,19.65,796.0,BY
+2023-09-28 16:01:00,19.65,19.65,19.65,19.65,2811.0,BY
+2023-09-28 16:00:00,19.65,19.65,19.65,19.65,28370.0,BY
+2023-09-28 15:59:00,19.66,19.66,19.63,19.65,3246.0,BY
+2023-09-28 15:57:00,19.65,19.65,19.64,19.65,733.0,BY
+2023-09-28 15:54:00,19.65,19.65,19.65,19.65,402.0,BY
+2023-09-28 15:51:00,19.66,19.66,19.66,19.66,412.0,BY
+2023-09-28 15:49:00,19.7,19.7,19.7,19.7,294.0,BY
+2023-09-28 15:47:00,19.71,19.71,19.71,19.71,286.0,BY
+2023-09-28 15:42:00,19.71,19.71,19.71,19.71,632.0,BY
+2023-09-28 15:36:00,19.71,19.71,19.71,19.71,474.0,BY
+2023-09-28 15:31:00,19.74,19.74,19.74,19.74,187.0,BY
+2023-09-28 15:30:00,19.74,19.74,19.74,19.74,380.0,BY
+2023-09-28 15:28:00,19.78,19.78,19.78,19.78,513.0,BY
+2023-09-28 15:24:00,19.78,19.78,19.78,19.78,149.0,BY
+2023-09-28 15:16:00,19.8,19.8,19.8,19.8,958.0,BY
+2023-09-28 15:00:00,19.77,19.77,19.77,19.77,325.0,BY
+2023-09-28 14:43:00,19.76,19.76,19.76,19.76,318.0,BY
+2023-09-28 14:34:00,19.76,19.76,19.76,19.76,223.0,BY
+2023-09-28 14:18:00,19.78,19.78,19.78,19.78,100.0,BY
+2023-09-28 14:14:00,19.76,19.76,19.76,19.76,271.0,BY
+2023-09-28 14:11:00,19.74,19.74,19.74,19.74,166.0,BY
+2023-09-28 14:06:00,19.75,19.75,19.75,19.75,242.0,BY
+2023-09-28 14:04:00,19.73,19.73,19.73,19.73,143.0,BY
+2023-09-28 14:02:00,19.75,19.75,19.75,19.75,111.0,BY
+2023-09-28 13:30:00,19.73,19.73,19.73,19.73,348.0,BY
+2023-09-28 13:08:00,19.74,19.74,19.74,19.74,378.0,BY
+2023-09-28 12:47:00,19.76,19.76,19.74,19.74,535.0,BY
+2023-09-28 12:21:00,19.78,19.78,19.78,19.78,100.0,BY
+2023-09-28 11:59:00,19.855,19.855,19.84,19.84,271.0,BY
+2023-09-28 11:54:00,19.86,19.86,19.86,19.86,209.0,BY
+2023-09-28 11:50:00,19.88,19.88,19.88,19.88,529.0,BY
+2023-09-28 11:48:00,19.89,19.89,19.89,19.89,751.0,BY
+2023-09-28 11:43:00,19.88,19.88,19.88,19.88,230.0,BY
+2023-09-28 11:37:00,19.83,19.83,19.83,19.83,156.0,BY
+2023-09-28 11:35:00,19.81,19.81,19.81,19.81,110.0,BY
+2023-09-28 11:24:00,19.78,19.78,19.78,19.78,268.0,BY
+2023-09-28 11:06:00,19.75,19.75,19.75,19.75,382.0,BY
+2023-09-28 10:46:00,19.71,19.71,19.71,19.71,245.0,BY
+2023-09-28 10:43:00,19.725,19.725,19.725,19.725,106.0,BY
+2023-09-28 10:39:00,19.72,19.73,19.72,19.73,311.0,BY
+2023-09-28 10:35:00,19.63,19.63,19.63,19.63,571.0,BY
+2023-09-28 10:31:00,19.62,19.62,19.62,19.62,176.0,BY
+2023-09-28 10:17:00,19.73,19.735,19.67,19.67,5625.0,BY
+2023-09-28 10:10:00,19.74,19.74,19.74,19.74,114.0,BY
+2023-09-28 10:03:00,19.67,19.67,19.67,19.67,535.0,BY
+2023-09-28 09:54:00,19.69,19.69,19.69,19.69,115.0,BY
+2023-09-28 09:53:00,19.69,19.69,19.69,19.69,124.0,BY
+2023-09-28 09:33:00,19.56,19.56,19.56,19.56,100.0,BY
+2023-09-28 09:30:00,19.59,19.59,19.59,19.59,298.0,BY
+2023-09-27 19:00:00,19.53,19.53,19.53,19.53,13585.0,BY
+2023-09-27 18:30:00,19.53,19.53,19.53,19.53,13585.0,BY
+2023-09-27 16:10:00,19.53,19.53,19.53,19.53,13585.0,BY
+2023-09-27 16:02:00,19.53,19.53,19.53,19.53,1163.0,BY
+2023-09-27 16:00:00,19.53,19.54,19.53,19.53,28277.0,BY
+2023-09-27 15:59:00,19.51,19.54,19.495,19.53,6319.0,BY
+2023-09-27 15:58:00,19.5,19.51,19.5,19.51,631.0,BY
+2023-09-27 15:57:00,19.49,19.49,19.49,19.49,269.0,BY
+2023-09-27 15:56:00,19.49,19.5,19.49,19.495,997.0,BY
+2023-09-27 15:55:00,19.49,19.49,19.48,19.48,739.0,BY
+2023-09-27 15:54:00,19.485,19.49,19.485,19.49,271.0,BY
+2023-09-27 15:50:00,19.5,19.5,19.5,19.5,723.0,BY
+2023-09-27 15:47:00,19.51,19.51,19.51,19.51,300.0,BY
+2023-09-27 15:46:00,19.49,19.49,19.49,19.49,127.0,BY
+2023-09-27 15:45:00,19.48,19.48,19.48,19.48,104.0,BY
+2023-09-27 15:43:00,19.49,19.49,19.49,19.49,279.0,BY
+2023-09-27 15:42:00,19.49,19.49,19.49,19.49,252.0,BY
+2023-09-27 15:41:00,19.49,19.49,19.49,19.49,104.0,BY
+2023-09-27 15:40:00,19.5,19.5,19.49,19.49,856.0,BY
+2023-09-27 15:39:00,19.5,19.5,19.5,19.5,112.0,BY
+2023-09-27 15:38:00,19.49,19.49,19.49,19.49,562.0,BY
+2023-09-27 15:37:00,19.485,19.485,19.485,19.485,213.0,BY
+2023-09-27 15:36:00,19.49,19.49,19.49,19.49,550.0,BY
+2023-09-27 15:34:00,19.48,19.495,19.48,19.495,395.0,BY
+2023-09-27 15:32:00,19.49,19.49,19.49,19.49,236.0,BY
+2023-09-27 15:30:00,19.49,19.49,19.49,19.49,330.0,BY
+2023-09-27 15:29:00,19.49,19.49,19.49,19.49,401.0,BY
+2023-09-27 15:27:00,19.51,19.51,19.51,19.51,100.0,BY
+2023-09-27 15:25:00,19.5,19.5,19.5,19.5,114.0,BY
+2023-09-27 15:23:00,19.49,19.49,19.49,19.49,713.0,BY
+2023-09-27 15:18:00,19.49,19.49,19.49,19.49,500.0,BY
+2023-09-27 15:16:00,19.5,19.5,19.5,19.5,324.0,BY
+2023-09-27 15:07:00,19.52,19.52,19.52,19.52,386.0,BY
+2023-09-27 15:01:00,19.47,19.505,19.47,19.505,1701.0,BY
+2023-09-27 15:00:00,19.47,19.47,19.47,19.47,410.0,BY
+2023-09-27 14:56:00,19.48,19.48,19.48,19.48,907.0,BY
+2023-09-27 14:55:00,19.47,19.47,19.47,19.47,128.0,BY
+2023-09-27 14:52:00,19.47,19.47,19.47,19.47,458.0,BY
+2023-09-27 14:50:00,19.48,19.48,19.48,19.48,303.0,BY
+2023-09-27 14:48:00,19.49,19.49,19.49,19.49,509.0,BY
+2023-09-27 14:47:00,19.5,19.5,19.5,19.5,100.0,BY
+2023-09-27 14:46:00,19.51,19.51,19.51,19.51,418.0,BY
+2023-09-27 14:45:00,19.51,19.51,19.51,19.51,201.0,BY
+2023-09-27 14:43:00,19.51,19.51,19.51,19.51,826.0,BY
+2023-09-27 14:42:00,19.49,19.49,19.49,19.49,856.0,BY
+2023-09-27 14:40:00,19.5,19.5,19.5,19.5,121.0,BY
+2023-09-27 14:39:00,19.5,19.5,19.5,19.5,101.0,BY
+2023-09-27 14:36:00,19.5,19.5,19.5,19.5,120.0,BY
+2023-09-27 14:34:00,19.52,19.52,19.52,19.52,100.0,BY
+2023-09-27 14:31:00,19.52,19.52,19.52,19.52,100.0,BY
+2023-09-27 14:30:00,19.47,19.495,19.47,19.495,420.0,BY
+2023-09-27 14:28:00,19.47,19.47,19.47,19.47,100.0,BY
+2023-09-27 14:26:00,19.44,19.45,19.44,19.45,1113.0,BY
+2023-09-27 14:23:00,19.44,19.44,19.44,19.44,107.0,BY
+2023-09-27 14:20:00,19.44,19.44,19.44,19.44,107.0,BY
+2023-09-27 14:18:00,19.41,19.41,19.41,19.41,604.0,BY
+2023-09-27 14:13:00,19.375,19.39,19.375,19.39,1263.0,BY
+2023-09-27 14:08:00,19.39,19.39,19.38,19.38,1066.0,BY
+2023-09-27 14:03:00,19.39,19.44,19.38,19.44,2346.0,BY
+2023-09-27 14:02:00,19.375,19.375,19.375,19.375,100.0,BY
+2023-09-27 13:59:00,19.375,19.38,19.375,19.38,358.0,BY
+2023-09-27 13:48:00,19.36,19.36,19.36,19.36,595.0,BY
+2023-09-27 13:44:00,19.35,19.35,19.35,19.35,1065.0,BY
+2023-09-27 13:43:00,19.33,19.35,19.33,19.35,306.0,BY
+2023-09-27 13:41:00,19.33,19.33,19.33,19.33,100.0,BY
+2023-09-27 13:40:00,19.35,19.35,19.35,19.35,230.0,BY
+2023-09-27 13:34:00,19.38,19.38,19.37,19.38,1233.0,BY
+2023-09-27 13:32:00,19.365,19.365,19.365,19.365,100.0,BY
+2023-09-27 13:29:00,19.38,19.38,19.38,19.38,105.0,BY
+2023-09-27 13:26:00,19.39,19.39,19.39,19.39,339.0,BY
+2023-09-27 13:25:00,19.39,19.39,19.39,19.39,116.0,BY
+2023-09-27 13:24:00,19.4,19.4,19.4,19.4,1064.0,BY
+2023-09-27 13:23:00,19.39,19.39,19.39,19.39,582.0,BY
+2023-09-27 13:21:00,19.41,19.41,19.41,19.41,291.0,BY
+2023-09-27 13:20:00,19.43,19.43,19.43,19.43,434.0,BY
+2023-09-27 13:14:00,19.45,19.45,19.45,19.45,251.0,BY
+2023-09-27 13:13:00,19.46,19.46,19.46,19.46,313.0,BY
+2023-09-27 13:11:00,19.48,19.48,19.48,19.48,300.0,BY
+2023-09-27 13:09:00,19.48,19.48,19.48,19.48,419.0,BY
+2023-09-27 13:06:00,19.45,19.45,19.45,19.45,122.0,BY
+2023-09-27 13:02:00,19.47,19.47,19.47,19.47,230.0,BY
+2023-09-27 13:00:00,19.48,19.48,19.48,19.48,1391.0,BY
+2023-09-27 12:58:00,19.49,19.49,19.47,19.47,713.0,BY
+2023-09-27 12:56:00,19.51,19.51,19.51,19.51,326.0,BY
+2023-09-27 12:54:00,19.54,19.54,19.54,19.54,257.0,BY
+2023-09-27 12:53:00,19.51,19.51,19.51,19.51,946.0,BY
+2023-09-27 12:47:00,19.525,19.525,19.525,19.525,102.0,BY
+2023-09-27 12:43:00,19.49,19.49,19.49,19.49,930.0,BY
+2023-09-27 12:39:00,19.5,19.5,19.5,19.5,355.0,BY
+2023-09-27 12:37:00,19.51,19.51,19.51,19.51,214.0,BY
+2023-09-27 12:25:00,19.51,19.521,19.51,19.521,320.0,BY
+2023-09-27 12:23:00,19.52,19.52,19.51,19.51,1426.0,BY
+2023-09-27 12:14:00,19.56,19.56,19.56,19.56,149.0,BY
+2023-09-27 12:12:00,19.57,19.57,19.57,19.57,135.0,BY
+2023-09-27 12:07:00,19.53,19.53,19.53,19.53,201.0,BY
+2023-09-27 12:02:00,19.53,19.53,19.53,19.53,100.0,BY
+2023-09-27 12:01:00,19.58,19.58,19.58,19.58,200.0,BY
+2023-09-27 11:55:00,19.66,19.66,19.64,19.64,608.0,BY
+2023-09-27 11:43:00,19.67,19.67,19.66,19.66,486.0,BY
+2023-09-27 11:19:00,19.63,19.63,19.63,19.63,366.0,BY
+2023-09-27 11:18:00,19.62,19.62,19.62,19.62,123.0,BY
+2023-09-27 11:15:00,19.661,19.661,19.62,19.62,1238.0,BY
+2023-09-27 11:11:00,19.68,19.68,19.68,19.68,349.0,BY
+2023-09-27 11:01:00,19.65,19.65,19.65,19.65,238.0,BY
+2023-09-27 10:53:00,19.65,19.65,19.65,19.65,170.0,BY
+2023-09-27 10:52:00,19.67,19.67,19.67,19.67,474.0,BY
+2023-09-27 10:51:00,19.7,19.7,19.7,19.7,138.0,BY
+2023-09-27 10:45:00,19.72,19.72,19.72,19.72,136.0,BY
+2023-09-27 10:39:00,19.715,19.715,19.715,19.715,178.0,BY
+2023-09-27 10:34:00,19.68,19.68,19.68,19.68,277.0,BY
+2023-09-27 10:30:00,19.72,19.72,19.72,19.72,320.0,BY
+2023-09-27 10:24:00,19.72,19.72,19.72,19.72,204.0,BY
+2023-09-27 10:22:00,19.73,19.73,19.73,19.73,143.0,BY
+2023-09-27 10:20:00,19.65,19.65,19.65,19.65,142.0,BY
+2023-09-27 10:17:00,19.67,19.67,19.67,19.67,375.0,BY
+2023-09-27 10:12:00,19.69,19.69,19.69,19.69,171.0,BY
+2023-09-27 10:09:00,19.74,19.74,19.74,19.74,263.0,BY
+2023-09-27 09:53:00,19.75,19.75,19.75,19.75,126.0,BY
+2023-09-27 09:51:00,19.62,19.62,19.62,19.62,126.0,BY
+2023-09-27 09:49:00,19.63,19.63,19.63,19.63,136.0,BY
+2023-09-27 09:48:00,19.61,19.61,19.61,19.61,1172.0,BY
+2023-09-27 09:46:00,19.53,19.56,19.53,19.56,388.0,BY
+2023-09-27 09:41:00,19.615,19.615,19.57,19.57,427.0,BY
+2023-09-27 09:30:00,19.7,19.7,19.7,19.7,231.0,BY
+2023-09-26 19:00:00,19.59,19.59,19.59,19.59,24252.0,BY
+2023-09-26 18:30:00,19.59,19.59,19.59,19.59,24252.0,BY
+2023-09-26 16:10:00,19.59,19.59,19.59,19.59,24252.0,BY
+2023-09-26 16:01:00,19.59,19.59,19.59,19.59,1018.0,BY
+2023-09-26 16:00:00,19.6,19.6,19.59,19.59,50009.0,BY
+2023-09-26 15:59:00,19.6,19.6,19.59,19.6,3053.0,BY
+2023-09-26 15:58:00,19.6,19.6,19.59,19.59,525.0,BY
+2023-09-26 15:57:00,19.59,19.6,19.58,19.595,774.0,BY
+2023-09-26 15:55:00,19.591,19.591,19.59,19.59,867.0,BY
+2023-09-26 15:54:00,19.62,19.63,19.605,19.605,1090.0,BY
+2023-09-26 15:53:00,19.629,19.629,19.629,19.629,129.0,BY
+2023-09-26 15:51:00,19.62,19.62,19.62,19.62,211.0,BY
+2023-09-26 15:50:00,19.59,19.6,19.59,19.6,715.0,BY
+2023-09-26 15:49:00,19.62,19.62,19.62,19.62,249.0,BY
+2023-09-26 15:46:00,19.63,19.64,19.63,19.64,208.0,BY
+2023-09-26 15:45:00,19.63,19.63,19.63,19.63,483.0,BY
+2023-09-26 15:43:00,19.65,19.65,19.65,19.65,106.0,BY
+2023-09-26 15:42:00,19.641,19.641,19.63,19.64,1550.0,BY
+2023-09-26 15:40:00,19.66,19.66,19.65,19.65,627.0,BY
+2023-09-26 15:39:00,19.65,19.65,19.65,19.65,536.0,BY
+2023-09-26 15:37:00,19.65,19.65,19.65,19.65,131.0,BY
+2023-09-26 15:36:00,19.65,19.65,19.65,19.65,115.0,BY
+2023-09-26 15:35:00,19.65,19.65,19.65,19.65,110.0,BY
+2023-09-26 15:32:00,19.65,19.65,19.65,19.65,172.0,BY
+2023-09-26 15:27:00,19.63,19.63,19.63,19.63,109.0,BY
+2023-09-26 15:16:00,19.61,19.61,19.61,19.61,129.0,BY
+2023-09-26 15:13:00,19.63,19.635,19.63,19.635,321.0,BY
+2023-09-26 15:09:00,19.625,19.625,19.61,19.625,484.0,BY
+2023-09-26 15:08:00,19.62,19.62,19.62,19.62,126.0,BY
+2023-09-26 15:06:00,19.6,19.6,19.6,19.6,136.0,BY
+2023-09-26 15:04:00,19.6,19.6,19.6,19.6,101.0,BY
+2023-09-26 15:02:00,19.59,19.595,19.59,19.595,442.0,BY
+2023-09-26 15:00:00,19.59,19.59,19.59,19.59,114.0,BY
+2023-09-26 14:49:00,19.56,19.56,19.56,19.56,520.0,BY
+2023-09-26 14:47:00,19.545,19.545,19.545,19.545,116.0,BY
+2023-09-26 14:44:00,19.58,19.58,19.58,19.58,110.0,BY
+2023-09-26 14:32:00,19.56,19.56,19.56,19.56,114.0,BY
+2023-09-26 14:25:00,19.535,19.535,19.535,19.535,674.0,BY
+2023-09-26 14:17:00,19.55,19.57,19.55,19.57,212.0,BY
+2023-09-26 14:14:00,19.54,19.54,19.54,19.54,111.0,BY
+2023-09-26 14:13:00,19.52,19.52,19.52,19.52,187.0,BY
+2023-09-26 14:12:00,19.52,19.52,19.52,19.52,358.0,BY
+2023-09-26 14:04:00,19.59,19.59,19.59,19.59,113.0,BY
+2023-09-26 14:02:00,19.57,19.57,19.57,19.57,105.0,BY
+2023-09-26 13:51:00,19.56,19.56,19.56,19.56,514.0,BY
+2023-09-26 13:47:00,19.54,19.54,19.54,19.54,121.0,BY
+2023-09-26 13:30:00,19.53,19.53,19.53,19.53,186.0,BY
+2023-09-26 13:29:00,19.54,19.54,19.54,19.54,203.0,BY
+2023-09-26 13:25:00,19.56,19.56,19.56,19.56,106.0,BY
+2023-09-26 13:18:00,19.57,19.57,19.57,19.57,213.0,BY
+2023-09-26 12:57:00,19.59,19.61,19.59,19.61,330.0,BY
+2023-09-26 12:49:00,19.61,19.61,19.61,19.61,116.0,BY
+2023-09-26 12:14:00,19.66,19.66,19.66,19.66,212.0,BY
+2023-09-26 12:09:00,19.65,19.65,19.65,19.65,112.0,BY
+2023-09-26 11:55:00,19.6,19.6,19.6,19.6,100.0,BY
+2023-09-26 11:51:00,19.6,19.6,19.6,19.6,224.0,BY
+2023-09-26 11:49:00,19.6,19.6,19.6,19.6,103.0,BY
+2023-09-26 11:46:00,19.58,19.58,19.58,19.58,174.0,BY
+2023-09-26 11:26:00,19.64,19.64,19.64,19.64,170.0,BY
+2023-09-26 11:21:00,19.69,19.695,19.69,19.695,370.0,BY
+2023-09-26 11:08:00,19.76,19.76,19.76,19.76,100.0,BY
+2023-09-26 11:02:00,19.79,19.79,19.79,19.79,360.0,BY
+2023-09-26 11:01:00,19.8,19.8,19.8,19.8,110.0,BY
+2023-09-26 11:00:00,19.79,19.79,19.79,19.79,170.0,BY
+2023-09-26 10:59:00,19.78,19.78,19.78,19.78,274.0,BY
+2023-09-26 10:55:00,19.78,19.78,19.78,19.78,221.0,BY
+2023-09-26 10:44:00,19.75,19.75,19.75,19.75,332.0,BY
+2023-09-26 10:39:00,19.73,19.73,19.73,19.73,149.0,BY
+2023-09-26 10:22:00,19.68,19.68,19.68,19.68,218.0,BY
+2023-09-26 10:15:00,19.68,19.68,19.68,19.68,114.0,BY
+2023-09-26 10:01:00,19.75,19.75,19.75,19.75,439.0,BY
+2023-09-26 09:59:00,19.76,19.76,19.76,19.76,155.0,BY
+2023-09-26 09:51:00,19.68,19.74,19.68,19.74,692.0,BY
+2023-09-26 09:47:00,19.7,19.7,19.7,19.7,142.0,BY
+2023-09-26 09:45:00,19.72,19.72,19.72,19.72,244.0,BY
+2023-09-26 09:31:00,19.61,19.61,19.61,19.61,170.0,BY
+2023-09-26 09:30:00,19.55,19.55,19.52,19.52,902.0,BY
+2023-09-25 19:00:00,19.71,19.71,19.71,19.71,13648.0,BY
+2023-09-25 18:30:00,19.71,19.71,19.71,19.71,13648.0,BY
+2023-09-25 16:10:00,19.71,19.71,19.71,19.71,13648.0,BY
+2023-09-25 16:02:00,19.71,19.71,19.71,19.71,334.0,BY
+2023-09-25 16:01:00,19.71,19.71,19.71,19.71,65.0,BY
+2023-09-25 16:00:00,19.72,19.72,19.71,19.71,30162.0,BY
+2023-09-25 15:59:00,19.73,19.73,19.7,19.72,3366.0,BY
+2023-09-25 15:58:00,19.73,19.73,19.725,19.73,605.0,BY
+2023-09-25 15:57:00,19.72,19.73,19.715,19.73,1496.0,BY
+2023-09-25 15:56:00,19.715,19.72,19.715,19.72,515.0,BY
+2023-09-25 15:55:00,19.69,19.71,19.69,19.71,1172.0,BY
+2023-09-25 15:54:00,19.69,19.69,19.69,19.69,171.0,BY
+2023-09-25 15:53:00,19.67,19.67,19.64,19.67,1383.0,BY
+2023-09-25 15:52:00,19.65,19.65,19.65,19.65,656.0,BY
+2023-09-25 15:50:00,19.7,19.7,19.7,19.7,551.0,BY
+2023-09-25 15:49:00,19.71,19.71,19.71,19.71,954.0,BY
+2023-09-25 15:47:00,19.71,19.71,19.71,19.71,206.0,BY
+2023-09-25 15:45:00,19.71,19.71,19.71,19.71,190.0,BY
+2023-09-25 15:44:00,19.71,19.71,19.71,19.71,273.0,BY
+2023-09-25 15:43:00,19.69,19.69,19.69,19.69,390.0,BY
+2023-09-25 15:40:00,19.7,19.7,19.7,19.7,757.0,BY
+2023-09-25 15:38:00,19.69,19.69,19.69,19.69,142.0,BY
+2023-09-25 15:34:00,19.68,19.68,19.68,19.68,402.0,BY
+2023-09-25 15:28:00,19.67,19.67,19.67,19.67,205.0,BY
+2023-09-25 15:21:00,19.67,19.67,19.67,19.67,142.0,BY
+2023-09-25 15:17:00,19.65,19.65,19.65,19.65,182.0,BY
+2023-09-25 15:16:00,19.66,19.66,19.66,19.66,139.0,BY
+2023-09-25 15:15:00,19.63,19.63,19.63,19.63,101.0,BY
+2023-09-25 15:13:00,19.64,19.64,19.64,19.64,223.0,BY
+2023-09-25 15:12:00,19.59,19.59,19.59,19.59,101.0,BY
+2023-09-25 15:11:00,19.59,19.59,19.59,19.59,100.0,BY
+2023-09-25 15:10:00,19.61,19.61,19.61,19.61,111.0,BY
+2023-09-25 15:08:00,19.61,19.61,19.61,19.61,100.0,BY
+2023-09-25 15:07:00,19.61,19.61,19.61,19.61,145.0,BY
+2023-09-25 15:05:00,19.62,19.62,19.62,19.62,218.0,BY
+2023-09-25 15:04:00,19.63,19.63,19.63,19.63,155.0,BY
+2023-09-25 15:02:00,19.65,19.65,19.65,19.65,337.0,BY
+2023-09-25 15:00:00,19.66,19.66,19.66,19.66,110.0,BY
+2023-09-25 14:59:00,19.66,19.66,19.66,19.66,100.0,BY
+2023-09-25 14:56:00,19.67,19.67,19.66,19.66,240.0,BY
+2023-09-25 14:52:00,19.67,19.67,19.67,19.67,100.0,BY
+2023-09-25 14:50:00,19.67,19.67,19.67,19.67,208.0,BY
+2023-09-25 14:48:00,19.68,19.68,19.68,19.68,100.0,BY
+2023-09-25 14:47:00,19.681,19.7,19.681,19.7,246.0,BY
+2023-09-25 14:44:00,19.7,19.7,19.7,19.7,286.0,BY
+2023-09-25 14:43:00,19.705,19.705,19.705,19.705,432.0,BY
+2023-09-25 14:42:00,19.71,19.71,19.71,19.71,640.0,BY
+2023-09-25 14:38:00,19.72,19.72,19.72,19.72,200.0,BY
+2023-09-25 14:35:00,19.7,19.7,19.7,19.7,120.0,BY
+2023-09-25 14:34:00,19.71,19.71,19.71,19.71,123.0,BY
+2023-09-25 14:30:00,19.71,19.71,19.71,19.71,431.0,BY
+2023-09-25 14:23:00,19.7,19.7,19.7,19.7,1098.0,BY
+2023-09-25 14:18:00,19.71,19.71,19.71,19.71,816.0,BY
+2023-09-25 14:13:00,19.72,19.72,19.72,19.72,224.0,BY
+2023-09-25 14:12:00,19.72,19.72,19.72,19.72,299.0,BY
+2023-09-25 14:11:00,19.71,19.73,19.71,19.725,909.0,BY
+2023-09-25 13:56:00,19.685,19.685,19.685,19.685,100.0,BY
+2023-09-25 13:40:00,19.685,19.685,19.685,19.685,271.0,BY
+2023-09-25 13:26:00,19.68,19.68,19.67,19.67,317.0,BY
+2023-09-25 13:25:00,19.69,19.69,19.69,19.69,292.0,BY
+2023-09-25 13:21:00,19.71,19.71,19.71,19.71,156.0,BY
+2023-09-25 13:15:00,19.7,19.715,19.7,19.705,2398.0,BY
+2023-09-25 13:07:00,19.71,19.71,19.71,19.71,128.0,BY
+2023-09-25 13:04:00,19.715,19.715,19.715,19.715,100.0,BY
+2023-09-25 13:00:00,19.715,19.715,19.715,19.715,100.0,BY
+2023-09-25 12:57:00,19.68,19.68,19.68,19.68,162.0,BY
+2023-09-25 12:18:00,19.7,19.7,19.7,19.7,258.0,BY
+2023-09-25 11:59:00,19.67,19.67,19.67,19.67,100.0,BY
+2023-09-25 11:58:00,19.68,19.68,19.68,19.68,579.0,BY
+2023-09-25 11:45:00,19.7,19.71,19.7,19.7,743.0,BY
+2023-09-25 11:24:00,19.67,19.67,19.67,19.67,100.0,BY
+2023-09-25 11:09:00,19.705,19.71,19.705,19.71,586.0,BY
+2023-09-25 11:05:00,19.7,19.7,19.7,19.7,357.0,BY
+2023-09-25 10:51:00,19.68,19.68,19.68,19.68,100.0,BY
+2023-09-25 10:44:00,19.71,19.71,19.71,19.71,238.0,BY
+2023-09-25 10:41:00,19.73,19.74,19.73,19.74,482.0,BY
+2023-09-25 10:36:00,19.755,19.755,19.755,19.755,100.0,BY
+2023-09-25 10:23:00,19.665,19.665,19.665,19.665,110.0,BY
+2023-09-25 10:21:00,19.7,19.7,19.7,19.7,122.0,BY
+2023-09-25 10:09:00,19.7,19.7,19.7,19.7,430.0,BY
+2023-09-25 10:08:00,19.7,19.72,19.7,19.72,200.0,BY
+2023-09-25 10:07:00,19.73,19.755,19.706,19.706,1375.0,BY
+2023-09-25 10:02:00,19.76,19.76,19.76,19.76,345.0,BY
+2023-09-25 10:00:00,19.8,19.8,19.8,19.8,232.0,BY
+2023-09-25 09:59:00,19.8,19.8,19.8,19.8,166.0,BY
+2023-09-25 09:57:00,19.77,19.77,19.77,19.77,100.0,BY
+2023-09-25 09:56:00,19.74,19.74,19.74,19.74,250.0,BY
+2023-09-25 09:52:00,19.7,19.7,19.7,19.7,473.0,BY
+2023-09-25 09:39:00,19.535,19.535,19.535,19.535,515.0,BY
+2023-09-25 09:37:00,19.56,19.56,19.56,19.56,146.0,BY
+2023-09-25 09:35:00,19.61,19.61,19.61,19.61,246.0,BY
+2023-09-25 09:34:00,19.46,19.5,19.45,19.5,1011.0,BY
+2023-09-25 09:31:00,19.47,19.5,19.47,19.5,241.0,BY
+2023-09-25 09:30:00,19.53,19.53,19.52,19.52,1067.0,BY
+2023-09-22 19:00:00,19.57,19.57,19.57,19.57,20709.0,BY
+2023-09-22 18:30:00,19.57,19.57,19.57,19.57,20709.0,BY
+2023-09-22 16:10:00,19.57,19.57,19.57,19.57,20709.0,BY
+2023-09-22 16:02:00,19.57,19.57,19.57,19.57,3010.0,BY
+2023-09-22 16:01:00,19.57,19.57,19.57,19.57,2247.0,BY
+2023-09-22 16:00:00,19.57,19.57,19.56,19.57,42755.0,BY
+2023-09-22 15:59:00,19.54,19.58,19.53,19.57,5502.0,BY
+2023-09-22 15:58:00,19.54,19.54,19.52,19.53,1844.0,BY
+2023-09-22 15:57:00,19.52,19.54,19.52,19.52,1508.0,BY
+2023-09-22 15:56:00,19.52,19.53,19.52,19.52,1411.0,BY
+2023-09-22 15:55:00,19.53,19.53,19.52,19.52,1285.0,BY
+2023-09-22 15:54:00,19.53,19.53,19.52,19.52,1497.0,BY
+2023-09-22 15:53:00,19.52,19.52,19.52,19.52,708.0,BY
+2023-09-22 15:52:00,19.52,19.52,19.52,19.52,803.0,BY
+2023-09-22 15:51:00,19.56,19.56,19.53,19.531,2308.0,BY
+2023-09-22 15:50:00,19.57,19.57,19.56,19.56,807.0,BY
+2023-09-22 15:48:00,19.57,19.6,19.57,19.6,202.0,BY
+2023-09-22 15:46:00,19.585,19.585,19.585,19.585,101.0,BY
+2023-09-22 15:45:00,19.59,19.59,19.59,19.59,316.0,BY
+2023-09-22 15:43:00,19.59,19.6,19.59,19.6,1027.0,BY
+2023-09-22 15:42:00,19.59,19.59,19.59,19.59,118.0,BY
+2023-09-22 15:40:00,19.59,19.61,19.59,19.61,200.0,BY
+2023-09-22 15:38:00,19.6,19.6,19.6,19.6,327.0,BY
+2023-09-22 15:36:00,19.6,19.6,19.6,19.6,110.0,BY
+2023-09-22 15:35:00,19.6,19.6,19.6,19.6,407.0,BY
+2023-09-22 15:29:00,19.6,19.6,19.6,19.6,100.0,BY
+2023-09-22 15:24:00,19.61,19.61,19.61,19.61,460.0,BY
+2023-09-22 15:23:00,19.6,19.6,19.6,19.6,552.0,BY
+2023-09-22 15:21:00,19.6,19.6,19.6,19.6,100.0,BY
+2023-09-22 15:20:00,19.61,19.61,19.61,19.61,150.0,BY
+2023-09-22 15:17:00,19.6,19.6,19.6,19.6,252.0,BY
+2023-09-22 15:16:00,19.615,19.615,19.615,19.615,100.0,BY
+2023-09-22 15:12:00,19.61,19.61,19.61,19.61,100.0,BY
+2023-09-22 15:11:00,19.62,19.62,19.62,19.62,462.0,BY
+2023-09-22 15:09:00,19.615,19.615,19.615,19.615,200.0,BY
+2023-09-22 15:08:00,19.61,19.625,19.61,19.625,456.0,BY
+2023-09-22 15:00:00,19.59,19.61,19.59,19.61,733.0,BY
+2023-09-22 14:59:00,19.56,19.58,19.56,19.58,1016.0,BY
+2023-09-22 14:54:00,19.54,19.54,19.54,19.54,100.0,BY
+2023-09-22 14:53:00,19.541,19.541,19.54,19.54,400.0,BY
+2023-09-22 14:52:00,19.555,19.555,19.54,19.54,1617.0,BY
+2023-09-22 14:50:00,19.54,19.54,19.54,19.54,200.0,BY
+2023-09-22 14:46:00,19.54,19.54,19.54,19.54,100.0,BY
+2023-09-22 14:44:00,19.56,19.56,19.56,19.56,100.0,BY
+2023-09-22 14:39:00,19.57,19.57,19.57,19.57,200.0,BY
+2023-09-22 14:38:00,19.57,19.57,19.57,19.57,467.0,BY
+2023-09-22 14:30:00,19.59,19.59,19.59,19.59,939.0,BY
+2023-09-22 14:26:00,19.61,19.61,19.57,19.57,823.0,BY
+2023-09-22 14:25:00,19.62,19.64,19.61,19.61,2665.0,BY
+2023-09-22 14:15:00,19.62,19.62,19.62,19.62,100.0,BY
+2023-09-22 14:09:00,19.63,19.63,19.63,19.63,212.0,BY
+2023-09-22 14:04:00,19.63,19.63,19.63,19.63,206.0,BY
+2023-09-22 14:02:00,19.64,19.64,19.64,19.64,100.0,BY
+2023-09-22 13:57:00,19.65,19.65,19.65,19.65,228.0,BY
+2023-09-22 13:52:00,19.645,19.65,19.632,19.632,412.0,BY
+2023-09-22 13:38:00,19.66,19.66,19.62,19.62,428.0,BY
+2023-09-22 13:37:00,19.68,19.68,19.68,19.68,100.0,BY
+2023-09-22 13:36:00,19.66,19.66,19.66,19.66,407.0,BY
+2023-09-22 13:24:00,19.66,19.66,19.66,19.66,245.0,BY
+2023-09-22 13:20:00,19.67,19.67,19.67,19.67,157.0,BY
+2023-09-22 13:13:00,19.68,19.68,19.68,19.68,200.0,BY
+2023-09-22 13:06:00,19.68,19.68,19.68,19.68,100.0,BY
+2023-09-22 13:04:00,19.694,19.694,19.694,19.694,136.0,BY
+2023-09-22 12:59:00,19.66,19.66,19.66,19.66,221.0,BY
+2023-09-22 12:58:00,19.66,19.66,19.66,19.66,255.0,BY
+2023-09-22 12:57:00,19.66,19.66,19.66,19.66,379.0,BY
+2023-09-22 12:54:00,19.66,19.66,19.66,19.66,278.0,BY
+2023-09-22 12:53:00,19.66,19.66,19.66,19.66,121.0,BY
+2023-09-22 12:47:00,19.67,19.67,19.66,19.66,834.0,BY
+2023-09-22 12:39:00,19.69,19.69,19.69,19.69,200.0,BY
+2023-09-22 12:38:00,19.67,19.67,19.67,19.67,124.0,BY
+2023-09-22 12:34:00,19.684,19.684,19.684,19.684,262.0,BY
+2023-09-22 12:32:00,19.67,19.67,19.67,19.67,107.0,BY
+2023-09-22 12:31:00,19.68,19.695,19.68,19.695,331.0,BY
+2023-09-22 12:10:00,19.66,19.66,19.66,19.66,335.0,BY
+2023-09-22 12:09:00,19.66,19.66,19.66,19.66,494.0,BY
+2023-09-22 12:04:00,19.66,19.66,19.66,19.66,105.0,BY
+2023-09-22 12:00:00,19.66,19.66,19.66,19.66,517.0,BY
+2023-09-22 11:44:00,19.67,19.67,19.67,19.67,372.0,BY
+2023-09-22 11:36:00,19.695,19.695,19.695,19.695,200.0,BY
+2023-09-22 11:31:00,19.73,19.73,19.73,19.73,414.0,BY
+2023-09-22 11:30:00,19.72,19.74,19.72,19.73,782.0,BY
+2023-09-22 11:13:00,19.7,19.7,19.7,19.7,100.0,BY
+2023-09-22 11:11:00,19.67,19.67,19.67,19.67,233.0,BY
+2023-09-22 11:06:00,19.7,19.7,19.7,19.7,731.0,BY
+2023-09-22 11:01:00,19.71,19.71,19.71,19.71,287.0,BY
+2023-09-22 10:57:00,19.71,19.71,19.71,19.71,100.0,BY
+2023-09-22 10:55:00,19.74,19.74,19.74,19.74,100.0,BY
+2023-09-22 10:48:00,19.72,19.72,19.71,19.71,445.0,BY
+2023-09-22 10:44:00,19.71,19.71,19.71,19.71,154.0,BY
+2023-09-22 10:43:00,19.71,19.71,19.71,19.71,429.0,BY
+2023-09-22 10:39:00,19.72,19.72,19.72,19.72,282.0,BY
+2023-09-22 10:32:00,19.76,19.77,19.76,19.76,2606.0,BY
+2023-09-22 10:31:00,19.81,19.81,19.76,19.76,2405.0,BY
+2023-09-22 10:30:00,19.79,19.79,19.79,19.79,161.0,BY
+2023-09-22 10:28:00,19.79,19.79,19.79,19.79,144.0,BY
+2023-09-22 10:25:00,19.79,19.79,19.79,19.79,221.0,BY
+2023-09-22 10:24:00,19.81,19.81,19.79,19.79,879.0,BY
+2023-09-22 10:23:00,19.775,19.8,19.775,19.775,774.0,BY
+2023-09-22 10:19:00,19.775,19.775,19.775,19.775,209.0,BY
+2023-09-22 10:18:00,19.77,19.77,19.77,19.77,467.0,BY
+2023-09-22 10:17:00,19.77,19.77,19.765,19.765,14815.0,BY
+2023-09-22 10:13:00,19.8,19.8,19.77,19.77,431.0,BY
+2023-09-22 10:00:00,19.79,19.79,19.79,19.79,116.0,BY
+2023-09-22 09:46:00,19.76,19.77,19.75,19.75,1042.0,BY
+2023-09-22 09:42:00,19.68,19.68,19.67,19.67,393.0,BY
+2023-09-22 09:37:00,19.88,19.88,19.88,19.88,115.0,BY
+2023-09-22 09:30:00,19.85,19.85,19.85,19.85,607.0,BY
+2023-09-22 07:00:00,19.8,19.8,19.8,19.8,250.0,BY
+2023-09-21 19:00:00,19.88,19.88,19.88,19.88,20433.0,BY
+2023-09-21 18:30:00,19.88,19.88,19.88,19.88,20433.0,BY
+2023-09-21 17:19:00,19.88,19.88,19.88,19.88,136.0,BY
+2023-09-21 16:10:00,19.88,19.88,19.88,19.88,20433.0,BY
+2023-09-21 16:02:00,19.88,19.88,19.88,19.88,516.0,BY
+2023-09-21 16:01:00,19.88,19.88,19.88,19.88,1423.0,BY
+2023-09-21 16:00:00,19.88,19.88,19.87,19.88,43256.0,BY
+2023-09-21 15:59:00,19.88,19.88,19.87,19.88,6482.0,BY
+2023-09-21 15:58:00,19.86,19.88,19.86,19.88,1356.0,BY
+2023-09-21 15:57:00,19.88,19.885,19.88,19.88,1551.0,BY
+2023-09-21 15:56:00,19.88,19.88,19.88,19.88,574.0,BY
+2023-09-21 15:55:00,19.89,19.89,19.88,19.88,970.0,BY
+2023-09-21 15:53:00,19.9,19.9,19.9,19.9,290.0,BY
+2023-09-21 15:49:00,19.9,19.9,19.9,19.9,498.0,BY
+2023-09-21 15:47:00,19.87,19.87,19.87,19.87,294.0,BY
+2023-09-21 15:46:00,19.87,19.87,19.87,19.87,621.0,BY
+2023-09-21 15:45:00,19.885,19.89,19.885,19.89,534.0,BY
+2023-09-21 15:44:00,19.89,19.89,19.89,19.89,155.0,BY
+2023-09-21 15:43:00,19.88,19.88,19.88,19.88,104.0,BY
+2023-09-21 15:42:00,19.88,19.88,19.88,19.88,484.0,BY
+2023-09-21 15:40:00,19.885,19.885,19.885,19.885,254.0,BY
+2023-09-21 15:38:00,19.89,19.89,19.89,19.89,212.0,BY
+2023-09-21 15:29:00,19.85,19.85,19.85,19.85,519.0,BY
+2023-09-21 15:23:00,19.87,19.87,19.87,19.87,300.0,BY
+2023-09-21 15:22:00,19.85,19.865,19.85,19.865,737.0,BY
+2023-09-21 15:21:00,19.83,19.84,19.83,19.84,1225.0,BY
+2023-09-21 15:13:00,19.803,19.803,19.803,19.803,117.0,BY
+2023-09-21 15:07:00,19.81,19.81,19.81,19.81,210.0,BY
+2023-09-21 15:03:00,19.81,19.81,19.81,19.81,773.0,BY
+2023-09-21 15:02:00,19.8,19.8,19.8,19.8,139.0,BY
+2023-09-21 14:59:00,19.82,19.82,19.82,19.82,581.0,BY
+2023-09-21 14:39:00,19.813,19.813,19.813,19.813,100.0,BY
+2023-09-21 14:38:00,19.825,19.825,19.825,19.825,107.0,BY
+2023-09-21 14:37:00,19.829,19.829,19.829,19.829,330.0,BY
+2023-09-21 14:35:00,19.86,19.86,19.845,19.845,489.0,BY
+2023-09-21 14:29:00,19.833,19.833,19.833,19.833,183.0,BY
+2023-09-21 14:25:00,19.845,19.845,19.845,19.845,127.0,BY
+2023-09-21 14:21:00,19.83,19.83,19.83,19.83,100.0,BY
+2023-09-21 14:19:00,19.83,19.83,19.83,19.83,219.0,BY
+2023-09-21 14:18:00,19.833,19.833,19.833,19.833,105.0,BY
+2023-09-21 14:10:00,19.83,19.83,19.83,19.83,100.0,BY
+2023-09-21 13:47:00,19.82,19.82,19.82,19.82,167.0,BY
+2023-09-21 13:33:00,19.84,19.84,19.84,19.84,112.0,BY
+2023-09-21 13:16:00,19.88,19.88,19.88,19.88,522.0,BY
+2023-09-21 13:15:00,19.88,19.88,19.88,19.88,564.0,BY
+2023-09-21 13:09:00,19.85,19.85,19.85,19.85,200.0,BY
+2023-09-21 13:00:00,19.82,19.82,19.82,19.82,150.0,BY
+2023-09-21 12:45:00,19.84,19.84,19.84,19.84,100.0,BY
+2023-09-21 12:34:00,19.88,19.88,19.88,19.88,529.0,BY
+2023-09-21 12:33:00,19.86,19.86,19.86,19.86,368.0,BY
+2023-09-21 12:29:00,19.885,19.885,19.885,19.885,179.0,BY
+2023-09-21 12:23:00,19.87,19.87,19.87,19.87,134.0,BY
+2023-09-21 12:14:00,19.9,19.9,19.9,19.9,112.0,BY
+2023-09-21 12:10:00,20.02,20.02,20.02,20.02,725.0,BY
+2023-09-21 11:52:00,20.045,20.045,20.045,20.045,100.0,BY
+2023-09-21 11:50:00,20.05,20.05,20.05,20.05,576.0,BY
+2023-09-21 11:46:00,20.03,20.03,20.03,20.03,228.0,BY
+2023-09-21 11:36:00,19.99,19.99,19.99,19.99,100.0,BY
+2023-09-21 11:34:00,19.97,20.01,19.97,20.01,1381.0,BY
+2023-09-21 11:31:00,19.945,19.945,19.945,19.945,100.0,BY
+2023-09-21 11:13:00,19.93,19.93,19.93,19.93,166.0,BY
+2023-09-21 11:11:00,19.94,19.94,19.94,19.94,232.0,BY
+2023-09-21 11:04:00,19.94,19.95,19.94,19.95,435.0,BY
+2023-09-21 10:58:00,19.913,19.913,19.913,19.913,227.0,BY
+2023-09-21 10:55:00,19.94,19.94,19.94,19.94,344.0,BY
+2023-09-21 10:49:00,19.98,19.98,19.98,19.98,170.0,BY
+2023-09-21 10:48:00,19.995,19.995,19.98,19.98,300.0,BY
+2023-09-21 10:40:00,19.974,19.974,19.974,19.974,116.0,BY
+2023-09-21 10:39:00,20.01,20.01,20.01,20.01,122.0,BY
+2023-09-21 10:32:00,19.97,19.97,19.97,19.97,102.0,BY
+2023-09-21 10:31:00,19.965,19.965,19.965,19.965,271.0,BY
+2023-09-21 10:28:00,19.99,19.99,19.99,19.99,155.0,BY
+2023-09-21 10:26:00,19.99,19.99,19.99,19.99,100.0,BY
+2023-09-21 10:25:00,19.98,19.995,19.98,19.995,780.0,BY
+2023-09-21 10:19:00,20.01,20.01,20.01,20.01,569.0,BY
+2023-09-21 10:18:00,20.0,20.0,20.0,20.0,624.0,BY
+2023-09-21 10:17:00,20.03,20.03,20.01,20.01,264.0,BY
+2023-09-21 10:15:00,19.99,19.99,19.99,19.99,388.0,BY
+2023-09-21 10:09:00,19.93,19.93,19.93,19.93,382.0,BY
+2023-09-21 10:07:00,19.93,19.93,19.93,19.93,155.0,BY
+2023-09-21 10:05:00,19.93,19.93,19.93,19.93,107.0,BY
+2023-09-21 10:01:00,19.88,19.89,19.88,19.89,539.0,BY
+2023-09-21 09:55:00,19.86,19.86,19.86,19.86,179.0,BY
+2023-09-21 09:52:00,19.805,19.805,19.805,19.805,172.0,BY
+2023-09-21 09:41:00,19.67,19.67,19.67,19.67,219.0,BY
+2023-09-21 09:35:00,19.71,19.71,19.71,19.71,292.0,BY
+2023-09-21 09:30:00,19.78,19.8,19.72,19.72,1534.0,BY
+2023-09-20 19:00:00,19.93,19.93,19.93,19.93,20789.0,BY
+2023-09-20 18:30:00,19.93,19.93,19.93,19.93,20789.0,BY
+2023-09-20 16:10:00,19.93,19.93,19.93,19.93,20789.0,BY
+2023-09-20 16:02:00,19.93,19.93,19.93,19.93,302.0,BY
+2023-09-20 16:01:00,19.93,19.93,19.93,19.93,534.0,BY
+2023-09-20 16:00:00,19.91,19.955,19.91,19.93,42839.0,BY
+2023-09-20 15:59:00,19.95,19.97,19.91,19.91,10059.0,BY
+2023-09-20 15:58:00,19.96,19.96,19.96,19.96,516.0,BY
+2023-09-20 15:57:00,19.959,19.96,19.959,19.96,958.0,BY
+2023-09-20 15:56:00,19.95,19.95,19.94,19.95,1396.0,BY
+2023-09-20 15:55:00,19.94,19.96,19.94,19.96,1197.0,BY
+2023-09-20 15:52:00,19.96,19.96,19.96,19.96,157.0,BY
+2023-09-20 15:51:00,19.94,19.95,19.93,19.95,1994.0,BY
+2023-09-20 15:50:00,19.945,19.945,19.945,19.945,267.0,BY
+2023-09-20 15:49:00,19.96,19.96,19.96,19.96,123.0,BY
+2023-09-20 15:47:00,19.96,19.96,19.96,19.96,112.0,BY
+2023-09-20 15:46:00,19.945,19.945,19.945,19.945,100.0,BY
+2023-09-20 15:44:00,19.95,19.95,19.95,19.95,206.0,BY
+2023-09-20 15:43:00,19.95,19.95,19.95,19.95,765.0,BY
+2023-09-20 15:42:00,19.94,19.94,19.94,19.94,305.0,BY
+2023-09-20 15:41:00,19.95,19.95,19.94,19.95,658.0,BY
+2023-09-20 15:40:00,19.94,19.94,19.94,19.94,263.0,BY
+2023-09-20 15:39:00,19.95,19.95,19.94,19.94,449.0,BY
+2023-09-20 15:38:00,19.95,19.95,19.95,19.95,108.0,BY
+2023-09-20 15:37:00,19.95,19.95,19.94,19.94,1177.0,BY
+2023-09-20 15:35:00,19.96,19.96,19.96,19.96,259.0,BY
+2023-09-20 15:33:00,19.97,19.97,19.97,19.97,227.0,BY
+2023-09-20 15:32:00,19.95,19.95,19.95,19.95,314.0,BY
+2023-09-20 15:31:00,19.95,19.95,19.95,19.95,100.0,BY
+2023-09-20 15:30:00,19.95,19.97,19.95,19.97,449.0,BY
+2023-09-20 15:24:00,19.94,19.94,19.94,19.94,275.0,BY
+2023-09-20 15:22:00,19.925,19.925,19.925,19.925,101.0,BY
+2023-09-20 15:15:00,19.92,19.92,19.92,19.92,307.0,BY
+2023-09-20 15:14:00,19.93,19.93,19.92,19.92,381.0,BY
+2023-09-20 15:12:00,19.95,19.95,19.92,19.95,3129.0,BY
+2023-09-20 15:10:00,19.95,19.95,19.95,19.95,703.0,BY
+2023-09-20 15:09:00,19.95,19.96,19.95,19.95,835.0,BY
+2023-09-20 15:07:00,19.96,19.96,19.96,19.96,257.0,BY
+2023-09-20 15:04:00,19.95,19.97,19.95,19.97,1929.0,BY
+2023-09-20 14:49:00,20.0,20.0,20.0,20.0,172.0,BY
+2023-09-20 14:48:00,20.01,20.01,20.01,20.01,506.0,BY
+2023-09-20 14:46:00,20.04,20.04,20.04,20.04,237.0,BY
+2023-09-20 14:45:00,20.04,20.04,20.04,20.04,131.0,BY
+2023-09-20 14:43:00,20.05,20.06,20.05,20.06,254.0,BY
+2023-09-20 14:42:00,20.06,20.06,20.06,20.06,100.0,BY
+2023-09-20 14:30:00,20.0,20.0,20.0,20.0,647.0,BY
+2023-09-20 14:17:00,20.01,20.02,20.01,20.02,538.0,BY
+2023-09-20 14:13:00,19.97,19.97,19.97,19.97,106.0,BY
+2023-09-20 14:01:00,19.95,19.95,19.95,19.95,1100.0,BY
+2023-09-20 14:00:00,19.96,19.96,19.95,19.95,1022.0,BY
+2023-09-20 13:50:00,19.96,19.97,19.95,19.97,973.0,BY
+2023-09-20 13:48:00,19.95,19.95,19.95,19.95,615.0,BY
+2023-09-20 13:40:00,19.93,19.93,19.93,19.93,291.0,BY
+2023-09-20 13:38:00,19.93,19.93,19.93,19.93,100.0,BY
+2023-09-20 13:36:00,19.93,19.93,19.93,19.93,173.0,BY
+2023-09-20 13:35:00,19.95,19.95,19.94,19.94,1093.0,BY
+2023-09-20 13:32:00,19.96,19.96,19.96,19.96,131.0,BY
+2023-09-20 13:22:00,19.95,19.95,19.95,19.95,205.0,BY
+2023-09-20 13:13:00,19.95,19.95,19.95,19.95,100.0,BY
+2023-09-20 13:12:00,19.95,19.95,19.94,19.94,469.0,BY
+2023-09-20 13:06:00,19.95,19.95,19.95,19.95,462.0,BY
+2023-09-20 13:02:00,19.965,19.965,19.96,19.96,400.0,BY
+2023-09-20 12:51:00,19.965,19.965,19.965,19.965,100.0,BY
+2023-09-20 12:48:00,19.925,19.96,19.925,19.96,1897.0,BY
+2023-09-20 12:47:00,19.92,19.92,19.92,19.92,202.0,BY
+2023-09-20 12:45:00,19.925,19.925,19.925,19.925,324.0,BY
+2023-09-20 12:44:00,19.93,19.93,19.925,19.925,496.0,BY
+2023-09-20 12:42:00,19.94,19.94,19.94,19.94,306.0,BY
+2023-09-20 12:17:00,19.94,19.94,19.94,19.94,353.0,BY
+2023-09-20 12:06:00,19.96,19.96,19.95,19.95,894.0,BY
+2023-09-20 11:46:00,19.99,19.99,19.98,19.98,1864.0,BY
+2023-09-20 11:30:00,20.0,20.0,20.0,20.0,179.0,BY
+2023-09-20 11:28:00,20.01,20.01,20.01,20.01,100.0,BY
+2023-09-20 11:12:00,20.01,20.01,20.01,20.01,341.0,BY
+2023-09-20 11:00:00,20.02,20.02,20.02,20.02,328.0,BY
+2023-09-20 10:54:00,20.01,20.01,20.01,20.01,129.0,BY
+2023-09-20 10:51:00,20.01,20.01,20.0,20.0,392.0,BY
+2023-09-20 10:43:00,20.005,20.005,19.98,19.98,227.0,BY
+2023-09-20 10:37:00,20.02,20.02,20.02,20.02,367.0,BY
+2023-09-20 10:28:00,19.99,19.99,19.99,19.99,597.0,BY
+2023-09-20 10:26:00,19.96,19.99,19.952,19.957,1124.0,BY
+2023-09-20 10:16:00,20.04,20.04,20.02,20.02,752.0,BY
+2023-09-20 09:56:00,20.08,20.08,20.08,20.08,130.0,BY
+2023-09-20 09:55:00,20.01,20.01,20.01,20.01,200.0,BY
+2023-09-20 09:50:00,20.03,20.03,20.03,20.03,200.0,BY
+2023-09-20 09:44:00,20.055,20.055,20.055,20.055,104.0,BY
+2023-09-20 09:42:00,20.03,20.03,20.02,20.02,684.0,BY
+2023-09-20 09:31:00,19.82,19.82,19.82,19.82,100.0,BY
+2023-09-20 09:30:00,19.95,19.95,19.95,19.95,483.0,BY
+2023-09-19 19:00:00,19.84,19.84,19.84,19.84,28777.0,BY
+2023-09-19 18:30:00,19.84,19.84,19.84,19.84,28777.0,BY
+2023-09-19 16:10:00,19.84,19.84,19.84,19.84,28777.0,BY
+2023-09-19 16:01:00,19.84,19.84,19.84,19.84,142.0,BY
+2023-09-19 16:00:00,19.84,19.84,19.84,19.84,59374.0,BY
+2023-09-19 15:59:00,19.87,19.87,19.84,19.84,11751.0,BY
+2023-09-19 15:58:00,19.91,19.91,19.88,19.9,838.0,BY
+2023-09-19 15:57:00,19.9,19.92,19.89,19.89,2383.0,BY
+2023-09-19 15:56:00,19.91,19.91,19.895,19.895,414.0,BY
+2023-09-19 15:55:00,19.89,19.91,19.89,19.91,554.0,BY
+2023-09-19 15:54:00,19.88,19.885,19.88,19.88,3027.0,BY
+2023-09-19 15:53:00,19.91,19.91,19.91,19.91,260.0,BY
+2023-09-19 15:52:00,19.9,19.91,19.88,19.88,1425.0,BY
+2023-09-19 15:51:00,19.91,19.91,19.91,19.91,370.0,BY
+2023-09-19 15:50:00,19.93,19.93,19.91,19.92,2062.0,BY
+2023-09-19 15:49:00,19.945,19.945,19.945,19.945,395.0,BY
+2023-09-19 15:47:00,19.95,19.96,19.95,19.96,1210.0,BY
+2023-09-19 15:45:00,19.97,19.97,19.97,19.97,179.0,BY
+2023-09-19 15:42:00,19.95,19.95,19.95,19.95,200.0,BY
+2023-09-19 15:39:00,19.94,19.95,19.94,19.95,757.0,BY
+2023-09-19 15:38:00,19.95,19.95,19.95,19.95,102.0,BY
+2023-09-19 15:37:00,19.94,19.95,19.94,19.95,379.0,BY
+2023-09-19 15:33:00,19.94,19.94,19.94,19.94,380.0,BY
+2023-09-19 15:27:00,19.93,19.93,19.93,19.93,339.0,BY
+2023-09-19 15:19:00,19.915,19.915,19.915,19.915,103.0,BY
+2023-09-19 15:14:00,19.91,19.91,19.91,19.91,211.0,BY
+2023-09-19 15:09:00,19.9,19.9,19.9,19.9,158.0,BY
+2023-09-19 15:07:00,19.9,19.9,19.9,19.9,103.0,BY
+2023-09-19 14:56:00,19.89,19.89,19.89,19.89,340.0,BY
+2023-09-19 14:37:00,19.91,19.945,19.91,19.945,524.0,BY
+2023-09-19 14:29:00,19.88,19.88,19.87,19.88,1244.0,BY
+2023-09-19 14:28:00,19.835,19.88,19.835,19.86,2115.0,BY
+2023-09-19 14:13:00,19.83,19.83,19.83,19.83,101.0,BY
+2023-09-19 14:10:00,19.845,19.845,19.845,19.845,101.0,BY
+2023-09-19 13:53:00,19.845,19.845,19.845,19.845,100.0,BY
+2023-09-19 13:49:00,19.83,19.83,19.83,19.83,139.0,BY
+2023-09-19 13:45:00,19.85,19.85,19.85,19.85,265.0,BY
+2023-09-19 13:33:00,19.82,19.82,19.82,19.82,320.0,BY
+2023-09-19 13:21:00,19.84,19.84,19.84,19.84,440.0,BY
+2023-09-19 13:16:00,19.85,19.85,19.85,19.85,646.0,BY
+2023-09-19 13:08:00,19.85,19.85,19.84,19.84,502.0,BY
+2023-09-19 13:00:00,19.86,19.86,19.86,19.86,345.0,BY
+2023-09-19 12:50:00,19.84,19.84,19.84,19.84,100.0,BY
+2023-09-19 12:47:00,19.86,19.86,19.85,19.85,1425.0,BY
+2023-09-19 12:44:00,19.86,19.86,19.86,19.86,203.0,BY
+2023-09-19 12:42:00,19.875,19.875,19.875,19.875,194.0,BY
+2023-09-19 12:41:00,19.86,19.875,19.86,19.875,200.0,BY
+2023-09-19 12:39:00,19.875,19.875,19.875,19.875,100.0,BY
+2023-09-19 12:38:00,19.88,19.88,19.88,19.88,129.0,BY
+2023-09-19 12:10:00,19.89,19.89,19.885,19.885,722.0,BY
+2023-09-19 12:03:00,19.915,19.915,19.89,19.915,300.0,BY
+2023-09-19 12:01:00,19.915,19.915,19.915,19.915,100.0,BY
+2023-09-19 12:00:00,19.91,19.91,19.91,19.91,333.0,BY
+2023-09-19 11:47:00,19.885,19.885,19.885,19.885,175.0,BY
+2023-09-19 11:43:00,19.89,19.89,19.89,19.89,201.0,BY
+2023-09-19 11:41:00,19.9,19.9,19.9,19.9,100.0,BY
+2023-09-19 11:40:00,19.89,19.89,19.89,19.89,156.0,BY
+2023-09-19 11:29:00,19.91,19.91,19.91,19.91,101.0,BY
+2023-09-19 11:24:00,19.885,19.885,19.885,19.885,110.0,BY
+2023-09-19 11:19:00,19.885,19.885,19.885,19.885,200.0,BY
+2023-09-19 11:12:00,19.89,19.89,19.89,19.89,100.0,BY
+2023-09-19 11:07:00,19.91,19.91,19.91,19.91,232.0,BY
+2023-09-19 11:06:00,19.94,19.94,19.94,19.94,488.0,BY
+2023-09-19 11:05:00,19.91,19.91,19.91,19.91,335.0,BY
+2023-09-19 11:02:00,19.885,19.885,19.885,19.885,119.0,BY
+2023-09-19 10:56:00,19.885,19.885,19.885,19.885,382.0,BY
+2023-09-19 10:54:00,19.885,19.885,19.885,19.885,119.0,BY
+2023-09-19 10:50:00,19.885,19.885,19.885,19.885,105.0,BY
+2023-09-19 10:47:00,19.92,19.92,19.91,19.91,1035.0,BY
+2023-09-19 10:46:00,19.92,19.92,19.92,19.92,127.0,BY
+2023-09-19 10:45:00,19.89,19.9,19.89,19.9,1793.0,BY
+2023-09-19 10:44:00,19.87,19.88,19.87,19.88,303.0,BY
+2023-09-19 10:43:00,19.85,19.9,19.85,19.9,980.0,BY
+2023-09-19 10:40:00,19.86,19.86,19.86,19.86,101.0,BY
+2023-09-19 10:33:00,19.865,19.865,19.865,19.865,112.0,BY
+2023-09-19 10:16:00,19.94,19.945,19.94,19.945,240.0,BY
+2023-09-19 10:15:00,19.95,19.95,19.95,19.95,101.0,BY
+2023-09-19 10:14:00,19.935,19.949,19.935,19.949,474.0,BY
+2023-09-19 10:13:00,19.98,19.98,19.94,19.94,684.0,BY
+2023-09-19 10:07:00,19.97,19.97,19.97,19.97,132.0,BY
+2023-09-19 10:03:00,19.935,19.955,19.935,19.955,381.0,BY
+2023-09-19 10:02:00,19.94,19.94,19.94,19.94,729.0,BY
+2023-09-19 09:58:00,20.02,20.02,20.02,20.02,140.0,BY
+2023-09-19 09:53:00,20.02,20.02,20.02,20.02,126.0,BY
+2023-09-19 09:50:00,20.03,20.09,20.02,20.02,1435.0,BY
+2023-09-19 09:47:00,20.04,20.09,20.04,20.09,360.0,BY
+2023-09-19 09:41:00,20.1,20.1,20.07,20.07,359.0,BY
+2023-09-19 09:33:00,19.96,19.96,19.96,19.96,200.0,BY
+2023-09-19 09:30:00,20.09,20.09,20.09,20.09,1039.0,BY
+2023-09-19 09:03:00,20.0,20.0,20.0,20.0,500.0,BY
+2023-09-18 19:00:00,19.96,19.96,19.96,19.96,28543.0,BY
+2023-09-18 18:30:00,19.96,19.96,19.96,19.96,28543.0,BY
+2023-09-18 16:48:00,20.35,20.35,20.35,20.35,9.0,BY
+2023-09-18 16:14:00,20.27,20.27,20.27,20.27,1.0,BY
+2023-09-18 16:10:00,19.96,19.96,19.96,19.96,28543.0,BY
+2023-09-18 16:02:00,19.96,19.96,19.96,19.96,196.0,BY
+2023-09-18 16:01:00,19.96,19.96,19.96,19.96,112.0,BY
+2023-09-18 16:00:00,19.94,19.96,19.94,19.96,58065.0,BY
+2023-09-18 15:59:00,19.94,19.97,19.94,19.94,4171.0,BY
+2023-09-18 15:58:00,19.95,19.95,19.94,19.94,729.0,BY
+2023-09-18 15:57:00,19.97,19.98,19.95,19.95,2488.0,BY
+2023-09-18 15:56:00,19.99,19.99,19.99,19.99,724.0,BY
+2023-09-18 15:55:00,19.955,19.98,19.955,19.97,1263.0,BY
+2023-09-18 15:54:00,20.0,20.0,19.97,19.97,1681.0,BY
+2023-09-18 15:53:00,20.0,20.0,20.0,20.0,467.0,BY
+2023-09-18 15:52:00,20.015,20.015,20.0,20.0,2478.0,BY
+2023-09-18 15:51:00,20.05,20.05,20.03,20.03,813.0,BY
+2023-09-18 15:50:00,20.11,20.11,20.05,20.06,3522.0,BY
+2023-09-18 15:49:00,20.135,20.135,20.11,20.11,880.0,BY
+2023-09-18 15:48:00,20.11,20.11,20.11,20.11,500.0,BY
+2023-09-18 15:47:00,20.12,20.12,20.1,20.1,506.0,BY
+2023-09-18 15:46:00,20.1,20.1,20.1,20.1,380.0,BY
+2023-09-18 15:45:00,20.1,20.1,20.1,20.1,245.0,BY
+2023-09-18 15:42:00,20.1,20.1,20.1,20.1,200.0,BY
+2023-09-18 15:41:00,20.11,20.11,20.1,20.1,329.0,BY
+2023-09-18 15:36:00,20.1,20.1,20.09,20.09,200.0,BY
+2023-09-18 15:33:00,20.09,20.09,20.08,20.08,516.0,BY
+2023-09-18 15:31:00,20.09,20.09,20.08,20.09,1049.0,BY
+2023-09-18 15:30:00,20.09,20.09,20.09,20.09,521.0,BY
+2023-09-18 15:28:00,20.095,20.095,20.095,20.095,102.0,BY
+2023-09-18 15:25:00,20.08,20.08,20.08,20.08,285.0,BY
+2023-09-18 15:22:00,20.06,20.06,20.06,20.06,218.0,BY
+2023-09-18 15:21:00,20.07,20.07,20.07,20.07,105.0,BY
+2023-09-18 15:19:00,20.06,20.06,20.06,20.06,123.0,BY
+2023-09-18 15:18:00,20.07,20.07,20.06,20.06,200.0,BY
+2023-09-18 15:17:00,20.06,20.06,20.06,20.06,219.0,BY
+2023-09-18 15:15:00,20.06,20.08,20.06,20.08,417.0,BY
+2023-09-18 15:13:00,20.06,20.06,20.06,20.06,122.0,BY
+2023-09-18 15:11:00,20.07,20.07,20.07,20.07,100.0,BY
+2023-09-18 15:08:00,20.04,20.04,20.04,20.04,404.0,BY
+2023-09-18 15:07:00,20.04,20.04,20.04,20.04,172.0,BY
+2023-09-18 15:04:00,19.965,20.02,19.965,20.01,2274.0,BY
+2023-09-18 14:55:00,19.96,19.96,19.96,19.96,405.0,BY
+2023-09-18 14:50:00,19.98,19.98,19.98,19.98,100.0,BY
+2023-09-18 14:48:00,19.966,19.98,19.966,19.98,1880.0,BY
+2023-09-18 14:44:00,19.96,19.96,19.96,19.96,133.0,BY
+2023-09-18 14:41:00,19.98,19.98,19.97,19.97,448.0,BY
+2023-09-18 14:38:00,19.96,19.96,19.96,19.96,217.0,BY
+2023-09-18 14:33:00,19.97,19.98,19.97,19.98,200.0,BY
+2023-09-18 14:23:00,20.01,20.01,20.01,20.01,244.0,BY
+2023-09-18 14:18:00,20.01,20.01,20.01,20.01,100.0,BY
+2023-09-18 14:14:00,19.99,19.99,19.99,19.99,353.0,BY
+2023-09-18 14:11:00,19.97,19.97,19.97,19.97,300.0,BY
+2023-09-18 14:10:00,19.97,19.97,19.97,19.97,301.0,BY
+2023-09-18 14:06:00,19.99,19.99,19.99,19.99,200.0,BY
+2023-09-18 14:03:00,19.97,19.98,19.965,19.98,7019.0,BY
+2023-09-18 14:02:00,19.98,19.98,19.98,19.98,102.0,BY
+2023-09-18 13:58:00,19.98,19.98,19.98,19.98,391.0,BY
+2023-09-18 13:56:00,20.0,20.0,20.0,20.0,265.0,BY
+2023-09-18 13:43:00,20.04,20.04,20.04,20.04,357.0,BY
+2023-09-18 13:39:00,20.06,20.07,20.05,20.05,628.0,BY
+2023-09-18 13:33:00,20.07,20.07,20.07,20.07,320.0,BY
+2023-09-18 13:31:00,20.07,20.07,20.07,20.07,130.0,BY
+2023-09-18 13:23:00,20.093,20.093,20.085,20.085,640.0,BY
+2023-09-18 13:18:00,20.085,20.085,20.085,20.085,105.0,BY
+2023-09-18 13:15:00,20.085,20.085,20.085,20.085,100.0,BY
+2023-09-18 13:14:00,20.09,20.09,20.08,20.085,744.0,BY
+2023-09-18 13:09:00,20.12,20.12,20.12,20.12,321.0,BY
+2023-09-18 12:58:00,20.13,20.13,20.13,20.13,200.0,BY
+2023-09-18 12:52:00,20.14,20.14,20.14,20.14,344.0,BY
+2023-09-18 12:51:00,20.14,20.14,20.14,20.14,200.0,BY
+2023-09-18 12:45:00,20.14,20.14,20.14,20.14,198.0,BY
+2023-09-18 12:40:00,20.174,20.174,20.174,20.174,100.0,BY
+2023-09-18 12:35:00,20.17,20.17,20.17,20.17,647.0,BY
+2023-09-18 12:32:00,20.16,20.16,20.16,20.16,181.0,BY
+2023-09-18 12:30:00,20.16,20.16,20.16,20.16,102.0,BY
+2023-09-18 12:28:00,20.16,20.16,20.16,20.16,105.0,BY
+2023-09-18 12:25:00,20.16,20.16,20.16,20.16,116.0,BY
+2023-09-18 12:23:00,20.2,20.2,20.19,20.19,450.0,BY
+2023-09-18 12:22:00,20.21,20.21,20.2,20.21,446.0,BY
+2023-09-18 12:09:00,20.24,20.24,20.23,20.23,673.0,BY
+2023-09-18 11:54:00,20.25,20.265,20.25,20.265,502.0,BY
+2023-09-18 11:48:00,20.26,20.26,20.26,20.26,300.0,BY
+2023-09-18 11:31:00,20.27,20.27,20.27,20.27,138.0,BY
+2023-09-18 11:14:00,20.286,20.286,20.286,20.286,197.0,BY
+2023-09-18 11:06:00,20.25,20.25,20.25,20.25,763.0,BY
+2023-09-18 11:05:00,20.25,20.25,20.25,20.25,327.0,BY
+2023-09-18 11:02:00,20.25,20.25,20.25,20.25,167.0,BY
+2023-09-18 10:59:00,20.27,20.27,20.27,20.27,100.0,BY
+2023-09-18 10:43:00,20.251,20.251,20.251,20.251,200.0,BY
+2023-09-18 10:42:00,20.25,20.25,20.25,20.25,105.0,BY
+2023-09-18 10:39:00,20.24,20.25,20.24,20.25,961.0,BY
+2023-09-18 10:38:00,20.25,20.25,20.25,20.25,732.0,BY
+2023-09-18 10:37:00,20.21,20.25,20.21,20.25,751.0,BY
+2023-09-18 10:35:00,20.21,20.21,20.18,20.18,448.0,BY
+2023-09-18 10:28:00,20.16,20.17,20.15,20.17,697.0,BY
+2023-09-18 10:22:00,20.16,20.16,20.16,20.16,371.0,BY
+2023-09-18 10:21:00,20.16,20.16,20.141,20.141,722.0,BY
+2023-09-18 10:17:00,20.13,20.16,20.13,20.16,411.0,BY
+2023-09-18 10:16:00,20.16,20.16,20.16,20.16,120.0,BY
+2023-09-18 10:15:00,20.16,20.16,20.16,20.16,247.0,BY
+2023-09-18 10:14:00,20.17,20.17,20.17,20.17,155.0,BY
+2023-09-18 10:04:00,20.25,20.25,20.25,20.25,301.0,BY
+2023-09-18 10:01:00,20.24,20.24,20.24,20.24,158.0,BY
+2023-09-18 10:00:00,20.235,20.235,20.235,20.235,225.0,BY
+2023-09-18 09:52:00,20.21,20.21,20.21,20.21,618.0,BY
+2023-09-18 09:48:00,20.22,20.22,20.22,20.22,118.0,BY
+2023-09-18 09:38:00,20.32,20.325,20.28,20.325,643.0,BY
+2023-09-18 09:34:00,20.38,20.38,20.38,20.38,100.0,BY
+2023-09-18 09:32:00,20.42,20.42,20.42,20.42,500.0,BY
+2023-09-18 09:30:00,20.41,20.41,20.41,20.41,723.0,BY
+2023-09-15 19:00:00,20.43,20.43,20.43,20.43,193231.0,BY
+2023-09-15 18:30:00,20.43,20.43,20.43,20.43,193231.0,BY
+2023-09-15 16:29:00,20.43,20.43,20.43,20.43,79587.0,BY
+2023-09-15 16:22:00,20.43,20.43,20.43,20.43,3.0,BY
+2023-09-15 16:16:00,20.43,20.429,20.429,20.429,42170.0,BY
+2023-09-15 16:11:00,20.43,20.43,20.43,20.43,15358.0,BY
+2023-09-15 16:10:00,20.43,20.43,20.43,20.43,193231.0,BY
+2023-09-15 16:09:00,20.43,20.43,20.43,20.43,136.0,BY
+2023-09-15 16:04:00,20.43,20.43,20.43,20.43,46754.0,BY
+2023-09-15 16:03:00,20.43,20.43,20.43,20.43,2456.0,BY
+2023-09-15 16:02:00,20.43,20.43,20.43,20.43,59575.0,BY
+2023-09-15 16:00:00,20.45,20.45,20.43,20.43,398822.0,BY
+2023-09-15 15:59:00,20.48,20.48,20.43,20.45,7232.0,BY
+2023-09-15 15:58:00,20.48,20.49,20.47,20.485,1000.0,BY
+2023-09-15 15:57:00,20.47,20.48,20.46,20.48,3764.0,BY
+2023-09-15 15:56:00,20.5,20.5,20.46,20.47,2317.0,BY
+2023-09-15 15:55:00,20.57,20.57,20.52,20.53,2011.0,BY
+2023-09-15 15:54:00,20.53,20.58,20.53,20.56,3371.0,BY
+2023-09-15 15:53:00,20.54,20.54,20.53,20.53,482.0,BY
+2023-09-15 15:52:00,20.52,20.54,20.515,20.54,1968.0,BY
+2023-09-15 15:51:00,20.56,20.57,20.52,20.52,2823.0,BY
+2023-09-15 15:50:00,20.52,20.55,20.49,20.54,4342.0,BY
+2023-09-15 15:49:00,20.48,20.48,20.48,20.48,250.0,BY
+2023-09-15 15:47:00,20.49,20.49,20.49,20.49,146.0,BY
+2023-09-15 15:44:00,20.53,20.53,20.53,20.53,161.0,BY
+2023-09-15 15:43:00,20.53,20.53,20.53,20.53,449.0,BY
+2023-09-15 15:42:00,20.52,20.52,20.52,20.52,324.0,BY
+2023-09-15 15:40:00,20.52,20.52,20.52,20.52,186.0,BY
+2023-09-15 15:39:00,20.55,20.55,20.52,20.53,1823.0,BY
+2023-09-15 15:37:00,20.572,20.571,20.571,20.571,155.0,BY
+2023-09-15 15:32:00,20.6,20.61,20.59,20.61,893.0,BY
+2023-09-15 15:29:00,20.58,20.58,20.58,20.58,360.0,BY
+2023-09-15 15:17:00,20.595,20.595,20.595,20.595,231.0,BY
+2023-09-15 15:07:00,20.58,20.58,20.58,20.58,757.0,BY
+2023-09-15 15:05:00,20.6,20.6,20.6,20.6,195.0,BY
+2023-09-15 14:51:00,20.605,20.605,20.605,20.605,102.0,BY
+2023-09-15 14:48:00,20.62,20.62,20.61,20.61,324.0,BY
+2023-09-15 14:43:00,20.61,20.61,20.61,20.61,111.0,BY
+2023-09-15 14:41:00,20.6,20.6,20.6,20.6,310.0,BY
+2023-09-15 14:39:00,20.59,20.59,20.59,20.59,130.0,BY
+2023-09-15 14:31:00,20.574,20.574,20.574,20.574,342.0,BY
+2023-09-15 14:22:00,20.595,20.595,20.595,20.595,250.0,BY
+2023-09-15 14:18:00,20.58,20.58,20.58,20.58,446.0,BY
+2023-09-15 14:17:00,20.58,20.58,20.58,20.58,104.0,BY
+2023-09-15 14:15:00,20.57,20.57,20.56,20.56,387.0,BY
+2023-09-15 14:03:00,20.59,20.59,20.59,20.59,101.0,BY
+2023-09-15 13:57:00,20.59,20.59,20.59,20.59,112.0,BY
+2023-09-15 13:50:00,20.57,20.585,20.57,20.585,415.0,BY
+2023-09-15 13:49:00,20.6,20.6,20.6,20.6,136.0,BY
+2023-09-15 13:35:00,20.58,20.58,20.58,20.58,423.0,BY
+2023-09-15 13:30:00,20.57,20.58,20.57,20.58,978.0,BY
+2023-09-15 13:27:00,20.59,20.59,20.575,20.575,231.0,BY
+2023-09-15 13:26:00,20.575,20.575,20.575,20.575,147.0,BY
+2023-09-15 13:24:00,20.575,20.575,20.575,20.575,100.0,BY
+2023-09-15 13:23:00,20.58,20.58,20.58,20.58,292.0,BY
+2023-09-15 13:22:00,20.56,20.56,20.56,20.56,308.0,BY
+2023-09-15 13:18:00,20.56,20.565,20.56,20.565,483.0,BY
+2023-09-15 13:11:00,20.56,20.56,20.56,20.56,143.0,BY
+2023-09-15 13:07:00,20.56,20.57,20.56,20.57,324.0,BY
+2023-09-15 13:05:00,20.55,20.55,20.55,20.55,343.0,BY
+2023-09-15 13:03:00,20.53,20.55,20.53,20.55,930.0,BY
+2023-09-15 13:02:00,20.55,20.55,20.55,20.55,457.0,BY
+2023-09-15 12:58:00,20.545,20.545,20.531,20.531,294.0,BY
+2023-09-15 12:54:00,20.58,20.58,20.58,20.58,120.0,BY
+2023-09-15 12:53:00,20.6,20.6,20.6,20.6,159.0,BY
+2023-09-15 12:43:00,20.58,20.58,20.58,20.58,115.0,BY
+2023-09-15 12:36:00,20.54,20.54,20.54,20.54,241.0,BY
+2023-09-15 12:34:00,20.56,20.56,20.56,20.56,257.0,BY
+2023-09-15 12:33:00,20.57,20.58,20.57,20.57,2678.0,BY
+2023-09-15 12:32:00,20.56,20.575,20.56,20.57,1509.0,BY
+2023-09-15 12:31:00,20.52,20.53,20.5,20.5,2046.0,BY
+2023-09-15 12:30:00,20.54,20.54,20.53,20.54,576.0,BY
+2023-09-15 12:28:00,20.565,20.565,20.565,20.565,126.0,BY
+2023-09-15 12:17:00,20.56,20.56,20.56,20.56,294.0,BY
+2023-09-15 12:12:00,20.565,20.565,20.565,20.565,200.0,BY
+2023-09-15 12:07:00,20.55,20.565,20.55,20.565,200.0,BY
+2023-09-15 12:05:00,20.56,20.575,20.56,20.575,1282.0,BY
+2023-09-15 12:04:00,20.55,20.585,20.55,20.57,2841.0,BY
+2023-09-15 12:03:00,20.52,20.52,20.52,20.52,1386.0,BY
+2023-09-15 12:02:00,20.535,20.535,20.535,20.535,102.0,BY
+2023-09-15 11:58:00,20.545,20.545,20.545,20.545,163.0,BY
+2023-09-15 11:56:00,20.56,20.56,20.56,20.56,283.0,BY
+2023-09-15 11:55:00,20.58,20.58,20.58,20.58,286.0,BY
+2023-09-15 11:54:00,20.55,20.55,20.55,20.55,147.0,BY
+2023-09-15 11:53:00,20.54,20.54,20.54,20.54,236.0,BY
+2023-09-15 11:52:00,20.53,20.53,20.53,20.53,294.0,BY
+2023-09-15 11:47:00,20.53,20.53,20.53,20.53,134.0,BY
+2023-09-15 11:40:00,20.51,20.519,20.51,20.519,222.0,BY
+2023-09-15 11:38:00,20.485,20.485,20.485,20.485,232.0,BY
+2023-09-15 11:22:00,20.51,20.51,20.51,20.51,138.0,BY
+2023-09-15 11:19:00,20.49,20.49,20.48,20.48,287.0,BY
+2023-09-15 11:17:00,20.55,20.55,20.55,20.55,433.0,BY
+2023-09-15 11:16:00,20.505,20.56,20.505,20.56,4211.0,BY
+2023-09-15 11:15:00,20.47,20.47,20.46,20.46,1958.0,BY
+2023-09-15 11:14:00,20.49,20.49,20.49,20.49,283.0,BY
+2023-09-15 11:11:00,20.5,20.5,20.495,20.495,261.0,BY
+2023-09-15 11:09:00,20.515,20.515,20.51,20.51,389.0,BY
+2023-09-15 11:08:00,20.48,20.51,20.48,20.51,1555.0,BY
+2023-09-15 11:01:00,20.46,20.505,20.46,20.48,1155.0,BY
+2023-09-15 11:00:00,20.45,20.45,20.45,20.45,208.0,BY
+2023-09-15 10:57:00,20.46,20.46,20.44,20.44,870.0,BY
+2023-09-15 10:56:00,20.43,20.43,20.43,20.43,205.0,BY
+2023-09-15 10:53:00,20.425,20.45,20.425,20.45,772.0,BY
+2023-09-15 10:51:00,20.42,20.42,20.42,20.42,352.0,BY
+2023-09-15 10:38:00,20.49,20.5,20.49,20.5,790.0,BY
+2023-09-15 10:28:00,20.5,20.5,20.5,20.5,854.0,BY
+2023-09-15 10:19:00,20.49,20.49,20.49,20.49,286.0,BY
+2023-09-15 10:16:00,20.44,20.44,20.44,20.44,208.0,BY
+2023-09-15 10:11:00,20.49,20.505,20.455,20.455,17646.0,BY
+2023-09-15 10:09:00,20.52,20.52,20.52,20.52,203.0,BY
+2023-09-15 10:05:00,20.52,20.52,20.52,20.52,267.0,BY
+2023-09-15 09:59:00,20.5,20.5,20.5,20.5,622.0,BY
+2023-09-15 09:58:00,20.45,20.5,20.45,20.5,1788.0,BY
+2023-09-15 09:57:00,20.5,20.5,20.5,20.5,937.0,BY
+2023-09-15 09:56:00,20.49,20.49,20.49,20.49,100.0,BY
+2023-09-15 09:48:00,20.55,20.55,20.55,20.55,110.0,BY
+2023-09-15 09:40:00,20.52,20.52,20.37,20.37,391.0,BY
+2023-09-15 09:34:00,20.35,20.35,20.35,20.35,427.0,BY
+2023-09-15 09:30:00,20.35,20.35,20.35,20.35,28306.0,BY
+2023-09-14 19:00:00,20.5,20.5,20.5,20.5,23717.0,BY
+2023-09-14 18:30:00,20.5,20.5,20.5,20.5,23717.0,BY
+2023-09-14 16:10:00,20.5,20.5,20.5,20.5,23717.0,BY
+2023-09-14 16:02:00,20.5,20.5,20.5,20.5,1045.0,BY
+2023-09-14 16:01:00,20.5,20.5,20.5,20.5,1.0,BY
+2023-09-14 16:00:00,20.5,20.5,20.5,20.5,47693.0,BY
+2023-09-14 15:59:00,20.52,20.53,20.5,20.5,2196.0,BY
+2023-09-14 15:58:00,20.51,20.51,20.5,20.51,1195.0,BY
+2023-09-14 15:57:00,20.49,20.5,20.49,20.5,847.0,BY
+2023-09-14 15:56:00,20.46,20.48,20.46,20.47,1495.0,BY
+2023-09-14 15:55:00,20.475,20.475,20.46,20.46,722.0,BY
+2023-09-14 15:53:00,20.48,20.48,20.48,20.48,608.0,BY
+2023-09-14 15:51:00,20.49,20.5,20.49,20.5,378.0,BY
+2023-09-14 15:50:00,20.49,20.49,20.49,20.49,246.0,BY
+2023-09-14 15:48:00,20.44,20.44,20.44,20.44,203.0,BY
+2023-09-14 15:47:00,20.46,20.46,20.46,20.46,388.0,BY
+2023-09-14 15:45:00,20.46,20.46,20.46,20.46,568.0,BY
+2023-09-14 15:41:00,20.49,20.49,20.47,20.47,200.0,BY
+2023-09-14 15:40:00,20.48,20.48,20.48,20.48,221.0,BY
+2023-09-14 15:39:00,20.46,20.47,20.46,20.47,1125.0,BY
+2023-09-14 15:36:00,20.47,20.47,20.47,20.47,243.0,BY
+2023-09-14 15:34:00,20.455,20.46,20.455,20.46,584.0,BY
+2023-09-14 15:33:00,20.45,20.455,20.45,20.455,594.0,BY
+2023-09-14 15:31:00,20.455,20.455,20.455,20.455,100.0,BY
+2023-09-14 15:30:00,20.45,20.46,20.45,20.45,1448.0,BY
+2023-09-14 15:19:00,20.45,20.47,20.45,20.47,1562.0,BY
+2023-09-14 15:08:00,20.46,20.46,20.46,20.46,304.0,BY
+2023-09-14 15:05:00,20.47,20.47,20.46,20.46,771.0,BY
+2023-09-14 15:01:00,20.46,20.46,20.46,20.46,100.0,BY
+2023-09-14 14:58:00,20.46,20.46,20.46,20.46,227.0,BY
+2023-09-14 14:54:00,20.46,20.46,20.46,20.46,145.0,BY
+2023-09-14 14:49:00,20.46,20.46,20.46,20.46,584.0,BY
+2023-09-14 14:37:00,20.45,20.45,20.45,20.45,221.0,BY
+2023-09-14 14:36:00,20.435,20.435,20.435,20.435,301.0,BY
+2023-09-14 14:29:00,20.43,20.43,20.43,20.43,223.0,BY
+2023-09-14 14:26:00,20.44,20.44,20.44,20.44,142.0,BY
+2023-09-14 14:23:00,20.43,20.43,20.43,20.43,156.0,BY
+2023-09-14 14:22:00,20.435,20.435,20.435,20.435,100.0,BY
+2023-09-14 14:20:00,20.41,20.42,20.41,20.42,772.0,BY
+2023-09-14 14:13:00,20.4,20.4,20.4,20.4,313.0,BY
+2023-09-14 13:52:00,20.47,20.47,20.47,20.47,487.0,BY
+2023-09-14 13:46:00,20.47,20.47,20.47,20.47,297.0,BY
+2023-09-14 13:40:00,20.49,20.49,20.48,20.49,656.0,BY
+2023-09-14 13:39:00,20.49,20.49,20.49,20.49,500.0,BY
+2023-09-14 13:37:00,20.475,20.475,20.475,20.475,163.0,BY
+2023-09-14 13:36:00,20.48,20.48,20.48,20.48,100.0,BY
+2023-09-14 13:35:00,20.48,20.48,20.48,20.48,463.0,BY
+2023-09-14 13:21:00,20.46,20.46,20.46,20.46,300.0,BY
+2023-09-14 13:20:00,20.45,20.45,20.45,20.45,316.0,BY
+2023-09-14 13:14:00,20.46,20.46,20.46,20.46,443.0,BY
+2023-09-14 13:12:00,20.41,20.41,20.41,20.41,128.0,BY
+2023-09-14 13:11:00,20.41,20.41,20.41,20.41,140.0,BY
+2023-09-14 12:50:00,20.44,20.44,20.44,20.44,325.0,BY
+2023-09-14 12:47:00,20.45,20.45,20.45,20.45,487.0,BY
+2023-09-14 12:38:00,20.47,20.47,20.47,20.47,471.0,BY
+2023-09-14 12:12:00,20.47,20.47,20.47,20.47,100.0,BY
+2023-09-14 12:06:00,20.475,20.49,20.475,20.49,1111.0,BY
+2023-09-14 11:57:00,20.47,20.47,20.47,20.47,439.0,BY
+2023-09-14 11:43:00,20.49,20.49,20.49,20.49,440.0,BY
+2023-09-14 11:28:00,20.48,20.48,20.48,20.48,194.0,BY
+2023-09-14 10:55:00,20.51,20.51,20.51,20.51,245.0,BY
+2023-09-14 10:52:00,20.49,20.49,20.49,20.49,188.0,BY
+2023-09-14 10:48:00,20.43,20.44,20.43,20.44,547.0,BY
+2023-09-14 10:43:00,20.42,20.42,20.42,20.42,516.0,BY
+2023-09-14 10:39:00,20.45,20.45,20.45,20.45,457.0,BY
+2023-09-14 10:32:00,20.45,20.45,20.4,20.4,582.0,BY
+2023-09-14 10:26:00,20.4,20.4,20.4,20.4,275.0,BY
+2023-09-14 10:23:00,20.45,20.45,20.43,20.43,1754.0,BY
+2023-09-14 10:06:00,20.57,20.57,20.57,20.57,346.0,BY
+2023-09-14 10:02:00,20.57,20.57,20.57,20.57,440.0,BY
+2023-09-14 10:01:00,20.63,20.63,20.63,20.63,292.0,BY
+2023-09-14 09:57:00,20.58,20.62,20.58,20.62,831.0,BY
+2023-09-14 09:40:00,20.51,20.51,20.51,20.51,553.0,BY
+2023-09-14 09:35:00,20.47,20.47,20.47,20.47,540.0,BY
+2023-09-14 09:33:00,20.19,20.19,20.18,20.18,701.0,BY
+2023-09-14 09:30:00,20.42,20.42,20.42,20.42,338.0,BY
+2023-09-13 19:00:00,20.24,20.24,20.24,20.24,35517.0,BY
+2023-09-13 18:30:00,20.24,20.24,20.24,20.24,35517.0,BY
+2023-09-13 16:10:00,20.24,20.24,20.24,20.24,35517.0,BY
+2023-09-13 16:02:00,20.24,20.24,20.24,20.24,1092.0,BY
+2023-09-13 16:01:00,20.24,20.24,20.24,20.24,290.0,BY
+2023-09-13 16:00:00,20.26,20.26,20.24,20.24,76925.0,BY
+2023-09-13 15:59:00,20.25,20.26,20.24,20.25,16159.0,BY
+2023-09-13 15:58:00,20.24,20.26,20.23,20.25,4499.0,BY
+2023-09-13 15:57:00,20.26,20.26,20.22,20.22,3480.0,BY
+2023-09-13 15:56:00,20.24,20.25,20.24,20.25,1539.0,BY
+2023-09-13 15:55:00,20.24,20.26,20.24,20.26,347.0,BY
+2023-09-13 15:54:00,20.3,20.3,20.23,20.23,4030.0,BY
+2023-09-13 15:53:00,20.303,20.303,20.303,20.303,182.0,BY
+2023-09-13 15:52:00,20.32,20.32,20.32,20.32,1487.0,BY
+2023-09-13 15:51:00,20.32,20.32,20.32,20.32,712.0,BY
+2023-09-13 15:50:00,20.34,20.34,20.32,20.32,1348.0,BY
+2023-09-13 15:47:00,20.35,20.35,20.35,20.35,231.0,BY
+2023-09-13 15:45:00,20.35,20.35,20.35,20.35,418.0,BY
+2023-09-13 15:44:00,20.355,20.37,20.355,20.37,591.0,BY
+2023-09-13 15:39:00,20.36,20.36,20.36,20.36,603.0,BY
+2023-09-13 15:38:00,20.34,20.34,20.34,20.34,454.0,BY
+2023-09-13 15:37:00,20.35,20.35,20.35,20.35,138.0,BY
+2023-09-13 15:31:00,20.345,20.35,20.345,20.35,821.0,BY
+2023-09-13 15:30:00,20.35,20.35,20.345,20.345,667.0,BY
+2023-09-13 15:25:00,20.35,20.35,20.35,20.35,269.0,BY
+2023-09-13 15:20:00,20.34,20.34,20.34,20.34,441.0,BY
+2023-09-13 15:17:00,20.33,20.33,20.33,20.33,103.0,BY
+2023-09-13 15:16:00,20.32,20.33,20.32,20.33,349.0,BY
+2023-09-13 15:14:00,20.32,20.32,20.31,20.315,1687.0,BY
+2023-09-13 15:12:00,20.32,20.32,20.32,20.32,379.0,BY
+2023-09-13 15:11:00,20.32,20.32,20.32,20.32,234.0,BY
+2023-09-13 15:06:00,20.32,20.32,20.315,20.315,282.0,BY
+2023-09-13 15:05:00,20.32,20.325,20.32,20.325,500.0,BY
+2023-09-13 14:57:00,20.33,20.33,20.33,20.33,341.0,BY
+2023-09-13 14:56:00,20.32,20.32,20.32,20.32,477.0,BY
+2023-09-13 14:54:00,20.33,20.33,20.33,20.33,437.0,BY
+2023-09-13 14:49:00,20.34,20.35,20.34,20.35,218.0,BY
+2023-09-13 14:45:00,20.36,20.36,20.35,20.35,709.0,BY
+2023-09-13 14:43:00,20.36,20.36,20.36,20.36,376.0,BY
+2023-09-13 14:42:00,20.35,20.36,20.35,20.36,389.0,BY
+2023-09-13 14:37:00,20.36,20.36,20.36,20.36,196.0,BY
+2023-09-13 14:24:00,20.355,20.36,20.355,20.36,630.0,BY
+2023-09-13 14:22:00,20.35,20.35,20.35,20.35,397.0,BY
+2023-09-13 14:20:00,20.35,20.355,20.35,20.35,577.0,BY
+2023-09-13 14:18:00,20.36,20.36,20.36,20.36,355.0,BY
+2023-09-13 14:15:00,20.37,20.38,20.37,20.38,387.0,BY
+2023-09-13 14:09:00,20.375,20.375,20.375,20.375,242.0,BY
+2023-09-13 14:07:00,20.38,20.38,20.38,20.38,128.0,BY
+2023-09-13 14:06:00,20.39,20.39,20.39,20.39,372.0,BY
+2023-09-13 14:04:00,20.405,20.405,20.395,20.395,235.0,BY
+2023-09-13 14:02:00,20.405,20.405,20.405,20.405,482.0,BY
+2023-09-13 14:00:00,20.42,20.42,20.42,20.42,181.0,BY
+2023-09-13 13:54:00,20.45,20.45,20.445,20.445,1381.0,BY
+2023-09-13 13:51:00,20.45,20.45,20.45,20.45,404.0,BY
+2023-09-13 13:39:00,20.45,20.45,20.45,20.45,355.0,BY
+2023-09-13 13:38:00,20.45,20.45,20.45,20.45,353.0,BY
+2023-09-13 13:30:00,20.46,20.46,20.46,20.46,138.0,BY
+2023-09-13 13:25:00,20.445,20.445,20.445,20.445,166.0,BY
+2023-09-13 13:22:00,20.445,20.445,20.43,20.445,672.0,BY
+2023-09-13 13:16:00,20.445,20.445,20.445,20.445,165.0,BY
+2023-09-13 13:05:00,20.43,20.445,20.43,20.445,201.0,BY
+2023-09-13 13:03:00,20.445,20.445,20.445,20.445,102.0,BY
+2023-09-13 12:48:00,20.45,20.45,20.45,20.45,338.0,BY
+2023-09-13 12:41:00,20.43,20.43,20.43,20.43,183.0,BY
+2023-09-13 12:40:00,20.435,20.435,20.43,20.43,316.0,BY
+2023-09-13 12:38:00,20.435,20.435,20.435,20.435,206.0,BY
+2023-09-13 12:36:00,20.44,20.44,20.44,20.44,177.0,BY
+2023-09-13 12:33:00,20.45,20.465,20.45,20.45,463.0,BY
+2023-09-13 12:32:00,20.455,20.455,20.455,20.455,395.0,BY
+2023-09-13 12:29:00,20.465,20.465,20.465,20.465,110.0,BY
+2023-09-13 12:15:00,20.46,20.46,20.46,20.46,109.0,BY
+2023-09-13 12:14:00,20.46,20.46,20.46,20.46,246.0,BY
+2023-09-13 12:13:00,20.48,20.48,20.45,20.45,999.0,BY
+2023-09-13 12:06:00,20.47,20.48,20.47,20.48,212.0,BY
+2023-09-13 12:02:00,20.48,20.48,20.48,20.48,178.0,BY
+2023-09-13 11:59:00,20.48,20.48,20.48,20.48,139.0,BY
+2023-09-13 11:54:00,20.46,20.46,20.46,20.46,115.0,BY
+2023-09-13 11:52:00,20.475,20.475,20.45,20.45,457.0,BY
+2023-09-13 11:51:00,20.475,20.475,20.475,20.475,106.0,BY
+2023-09-13 11:50:00,20.475,20.475,20.475,20.475,131.0,BY
+2023-09-13 11:49:00,20.48,20.48,20.48,20.48,328.0,BY
+2023-09-13 11:47:00,20.505,20.505,20.48,20.495,613.0,BY
+2023-09-13 11:46:00,20.505,20.505,20.505,20.505,132.0,BY
+2023-09-13 11:42:00,20.5,20.5,20.49,20.49,962.0,BY
+2023-09-13 11:41:00,20.48,20.485,20.48,20.485,272.0,BY
+2023-09-13 11:40:00,20.48,20.48,20.48,20.48,102.0,BY
+2023-09-13 11:38:00,20.49,20.49,20.49,20.49,191.0,BY
+2023-09-13 11:37:00,20.48,20.48,20.48,20.48,136.0,BY
+2023-09-13 11:36:00,20.49,20.49,20.49,20.49,366.0,BY
+2023-09-13 11:35:00,20.505,20.505,20.505,20.505,244.0,BY
+2023-09-13 11:30:00,20.52,20.52,20.52,20.52,100.0,BY
+2023-09-13 11:29:00,20.51,20.525,20.5,20.5,746.0,BY
+2023-09-13 11:16:00,20.525,20.525,20.525,20.525,106.0,BY
+2023-09-13 11:15:00,20.525,20.525,20.525,20.525,172.0,BY
+2023-09-13 11:14:00,20.53,20.53,20.53,20.53,174.0,BY
+2023-09-13 11:13:00,20.53,20.53,20.53,20.53,258.0,BY
+2023-09-13 11:09:00,20.515,20.515,20.515,20.515,124.0,BY
+2023-09-13 11:06:00,20.51,20.51,20.51,20.51,136.0,BY
+2023-09-13 11:03:00,20.505,20.505,20.505,20.505,100.0,BY
+2023-09-13 11:01:00,20.525,20.525,20.525,20.525,462.0,BY
+2023-09-13 10:57:00,20.51,20.525,20.51,20.525,416.0,BY
+2023-09-13 10:55:00,20.5,20.5,20.5,20.5,410.0,BY
+2023-09-13 10:54:00,20.48,20.48,20.48,20.48,108.0,BY
+2023-09-13 10:52:00,20.47,20.47,20.46,20.46,202.0,BY
+2023-09-13 10:46:00,20.505,20.505,20.505,20.505,124.0,BY
+2023-09-13 10:45:00,20.505,20.505,20.505,20.505,213.0,BY
+2023-09-13 10:37:00,20.485,20.485,20.485,20.485,133.0,BY
+2023-09-13 10:36:00,20.49,20.49,20.49,20.49,661.0,BY
+2023-09-13 10:35:00,20.485,20.485,20.47,20.48,5585.0,BY
+2023-09-13 10:33:00,20.49,20.49,20.49,20.49,148.0,BY
+2023-09-13 10:27:00,20.47,20.47,20.47,20.47,123.0,BY
+2023-09-13 10:23:00,20.46,20.46,20.46,20.46,299.0,BY
+2023-09-13 10:19:00,20.46,20.46,20.46,20.46,481.0,BY
+2023-09-13 10:17:00,20.48,20.48,20.48,20.48,335.0,BY
+2023-09-13 10:15:00,20.46,20.48,20.455,20.455,807.0,BY
+2023-09-13 10:12:00,20.46,20.46,20.46,20.46,620.0,BY
+2023-09-13 10:11:00,20.47,20.47,20.47,20.47,237.0,BY
+2023-09-13 10:05:00,20.45,20.45,20.45,20.45,100.0,BY
+2023-09-13 10:00:00,20.5,20.5,20.5,20.5,484.0,BY
+2023-09-13 09:57:00,20.41,20.41,20.41,20.41,716.0,BY
+2023-09-13 09:56:00,20.38,20.41,20.38,20.41,263.0,BY
+2023-09-13 09:52:00,20.34,20.37,20.34,20.37,1028.0,BY
+2023-09-13 09:51:00,20.31,20.35,20.27,20.31,1898.0,BY
+2023-09-13 09:46:00,20.41,20.41,20.41,20.41,154.0,BY
+2023-09-13 09:36:00,20.58,20.63,20.575,20.63,428.0,BY
+2023-09-13 09:30:00,20.79,20.79,20.79,20.79,784.0,BY
+2023-09-12 19:00:00,20.57,20.57,20.57,20.57,12309.0,BY
+2023-09-12 18:30:00,20.57,20.57,20.57,20.57,12309.0,BY
+2023-09-12 16:10:00,20.57,20.57,20.57,20.57,12309.0,BY
+2023-09-12 16:00:00,20.57,20.57,20.57,20.57,25396.0,BY
+2023-09-12 15:59:00,20.58,20.59,20.56,20.57,5305.0,BY
+2023-09-12 15:58:00,20.58,20.6,20.58,20.6,326.0,BY
+2023-09-12 15:57:00,20.58,20.58,20.58,20.58,303.0,BY
+2023-09-12 15:56:00,20.6,20.6,20.58,20.585,1106.0,BY
+2023-09-12 15:53:00,20.62,20.62,20.62,20.62,564.0,BY
+2023-09-12 15:52:00,20.64,20.64,20.64,20.64,181.0,BY
+2023-09-12 15:51:00,20.655,20.655,20.655,20.655,171.0,BY
+2023-09-12 15:49:00,20.59,20.59,20.59,20.59,433.0,BY
+2023-09-12 15:48:00,20.57,20.58,20.57,20.58,233.0,BY
+2023-09-12 15:45:00,20.62,20.62,20.61,20.61,849.0,BY
+2023-09-12 15:42:00,20.63,20.63,20.63,20.63,236.0,BY
+2023-09-12 15:40:00,20.625,20.625,20.625,20.625,128.0,BY
+2023-09-12 15:38:00,20.56,20.59,20.56,20.59,1151.0,BY
+2023-09-12 15:37:00,20.58,20.58,20.58,20.58,923.0,BY
+2023-09-12 15:33:00,20.61,20.61,20.61,20.61,245.0,BY
+2023-09-12 15:26:00,20.63,20.63,20.62,20.63,943.0,BY
+2023-09-12 15:25:00,20.615,20.615,20.615,20.615,134.0,BY
+2023-09-12 15:24:00,20.62,20.62,20.62,20.62,260.0,BY
+2023-09-12 15:21:00,20.64,20.64,20.64,20.64,132.0,BY
+2023-09-12 15:12:00,20.64,20.64,20.64,20.64,843.0,BY
+2023-09-12 15:11:00,20.645,20.645,20.645,20.645,411.0,BY
+2023-09-12 15:07:00,20.65,20.65,20.65,20.65,133.0,BY
+2023-09-12 15:00:00,20.65,20.65,20.65,20.65,239.0,BY
+2023-09-12 14:50:00,20.69,20.69,20.68,20.68,797.0,BY
+2023-09-12 14:44:00,20.7,20.7,20.685,20.685,811.0,BY
+2023-09-12 14:36:00,20.7,20.7,20.7,20.7,150.0,BY
+2023-09-12 14:35:00,20.71,20.71,20.71,20.71,402.0,BY
+2023-09-12 14:27:00,20.72,20.72,20.72,20.72,232.0,BY
+2023-09-12 14:16:00,20.75,20.75,20.75,20.75,275.0,BY
+2023-09-12 14:07:00,20.76,20.76,20.76,20.76,417.0,BY
+2023-09-12 13:52:00,20.79,20.79,20.79,20.79,765.0,BY
+2023-09-12 13:51:00,20.79,20.79,20.79,20.79,578.0,BY
+2023-09-12 13:48:00,20.795,20.795,20.795,20.795,210.0,BY
+2023-09-12 13:33:00,20.81,20.81,20.81,20.81,871.0,BY
+2023-09-12 13:24:00,20.795,20.795,20.795,20.795,100.0,BY
+2023-09-12 13:23:00,20.78,20.78,20.78,20.78,356.0,BY
+2023-09-12 13:16:00,20.78,20.78,20.78,20.78,101.0,BY
+2023-09-12 13:10:00,20.82,20.82,20.82,20.82,156.0,BY
+2023-09-12 13:09:00,20.778,20.778,20.778,20.778,261.0,BY
+2023-09-12 13:00:00,20.78,20.78,20.78,20.78,416.0,BY
+2023-09-12 12:58:00,20.77,20.77,20.77,20.77,139.0,BY
+2023-09-12 12:55:00,20.765,20.765,20.765,20.765,126.0,BY
+2023-09-12 12:49:00,20.75,20.75,20.75,20.75,106.0,BY
+2023-09-12 12:45:00,20.765,20.765,20.765,20.765,121.0,BY
+2023-09-12 12:43:00,20.77,20.77,20.77,20.77,181.0,BY
+2023-09-12 12:39:00,20.76,20.76,20.76,20.76,111.0,BY
+2023-09-12 12:38:00,20.75,20.77,20.74,20.76,1625.0,BY
+2023-09-12 12:36:00,20.76,20.76,20.76,20.76,110.0,BY
+2023-09-12 12:29:00,20.77,20.77,20.77,20.77,366.0,BY
+2023-09-12 12:23:00,20.785,20.82,20.75,20.785,3155.0,BY
+2023-09-12 12:20:00,20.71,20.73,20.71,20.73,339.0,BY
+2023-09-12 12:14:00,20.69,20.69,20.69,20.69,187.0,BY
+2023-09-12 12:12:00,20.67,20.67,20.67,20.67,143.0,BY
+2023-09-12 12:11:00,20.67,20.67,20.67,20.67,448.0,BY
+2023-09-12 12:05:00,20.655,20.655,20.655,20.655,106.0,BY
+2023-09-12 12:04:00,20.66,20.66,20.65,20.65,569.0,BY
+2023-09-12 11:50:00,20.63,20.63,20.63,20.63,254.0,BY
+2023-09-12 11:47:00,20.65,20.65,20.65,20.65,101.0,BY
+2023-09-12 11:44:00,20.66,20.66,20.66,20.66,100.0,BY
+2023-09-12 11:34:00,20.615,20.615,20.615,20.615,102.0,BY
+2023-09-12 11:33:00,20.615,20.615,20.615,20.615,301.0,BY
+2023-09-12 11:32:00,20.615,20.615,20.615,20.615,214.0,BY
+2023-09-12 11:24:00,20.623,20.622,20.615,20.615,311.0,BY
+2023-09-12 11:13:00,20.61,20.61,20.61,20.61,210.0,BY
+2023-09-12 11:11:00,20.59,20.59,20.59,20.59,786.0,BY
+2023-09-12 11:08:00,20.59,20.59,20.59,20.59,490.0,BY
+2023-09-12 10:59:00,20.58,20.58,20.58,20.58,662.0,BY
+2023-09-12 10:57:00,20.63,20.63,20.615,20.615,273.0,BY
+2023-09-12 10:53:00,20.61,20.655,20.61,20.655,1927.0,BY
+2023-09-12 10:51:00,20.63,20.63,20.63,20.63,110.0,BY
+2023-09-12 10:48:00,20.6,20.6,20.6,20.6,143.0,BY
+2023-09-12 10:43:00,20.63,20.63,20.63,20.63,316.0,BY
+2023-09-12 10:41:00,20.6,20.62,20.582,20.62,715.0,BY
+2023-09-12 10:38:00,20.62,20.62,20.62,20.62,110.0,BY
+2023-09-12 10:34:00,20.625,20.625,20.625,20.625,156.0,BY
+2023-09-12 10:30:00,20.613,20.613,20.613,20.613,166.0,BY
+2023-09-12 10:25:00,20.625,20.625,20.625,20.625,105.0,BY
+2023-09-12 10:23:00,20.6,20.64,20.6,20.6,452.0,BY
+2023-09-12 10:22:00,20.6,20.6,20.6,20.6,553.0,BY
+2023-09-12 10:21:00,20.56,20.57,20.56,20.57,205.0,BY
+2023-09-12 10:15:00,20.59,20.59,20.59,20.59,110.0,BY
+2023-09-12 10:09:00,20.6,20.6,20.6,20.6,146.0,BY
+2023-09-12 10:05:00,20.68,20.69,20.68,20.69,354.0,BY
+2023-09-12 10:04:00,20.74,20.74,20.725,20.725,530.0,BY
+2023-09-12 10:02:00,20.76,20.76,20.76,20.76,105.0,BY
+2023-09-12 10:01:00,20.77,20.78,20.74,20.74,513.0,BY
+2023-09-12 10:00:00,20.71,20.73,20.71,20.71,683.0,BY
+2023-09-12 09:59:00,20.73,20.73,20.73,20.73,540.0,BY
+2023-09-12 09:52:00,20.67,20.67,20.67,20.67,170.0,BY
+2023-09-12 09:48:00,20.74,20.74,20.74,20.74,291.0,BY
+2023-09-12 09:46:00,20.76,20.76,20.76,20.76,230.0,BY
+2023-09-12 09:45:00,20.75,20.75,20.75,20.75,471.0,BY
+2023-09-12 09:44:00,20.75,20.75,20.73,20.73,394.0,BY
+2023-09-12 09:43:00,20.83,20.83,20.83,20.83,565.0,BY
+2023-09-12 09:42:00,20.76,20.76,20.72,20.75,984.0,BY
+2023-09-12 09:33:00,20.45,20.45,20.41,20.41,202.0,BY
+2023-09-12 09:30:00,20.57,20.57,20.57,20.57,227.0,BY
+2023-09-11 19:00:00,20.62,20.62,20.62,20.62,20690.0,BY
+2023-09-11 18:30:00,20.62,20.62,20.62,20.62,20690.0,BY
+2023-09-11 16:10:00,20.62,20.62,20.62,20.62,20690.0,BY
+2023-09-11 16:02:00,20.62,20.62,20.62,20.62,603.0,BY
+2023-09-11 16:00:00,20.62,20.62,20.61,20.62,42230.0,BY
+2023-09-11 15:59:00,20.62,20.62,20.6,20.62,4076.0,BY
+2023-09-11 15:58:00,20.59,20.61,20.59,20.61,3360.0,BY
+2023-09-11 15:57:00,20.61,20.61,20.6,20.6,1104.0,BY
+2023-09-11 15:56:00,20.56,20.6,20.56,20.6,2062.0,BY
+2023-09-11 15:55:00,20.55,20.55,20.55,20.55,398.0,BY
+2023-09-11 15:54:00,20.58,20.58,20.56,20.57,808.0,BY
+2023-09-11 15:53:00,20.579,20.58,20.579,20.58,627.0,BY
+2023-09-11 15:51:00,20.58,20.58,20.57,20.57,844.0,BY
+2023-09-11 15:50:00,20.54,20.57,20.505,20.57,1594.0,BY
+2023-09-11 15:49:00,20.59,20.59,20.59,20.59,403.0,BY
+2023-09-11 15:48:00,20.6,20.6,20.58,20.58,304.0,BY
+2023-09-11 15:47:00,20.59,20.59,20.59,20.59,313.0,BY
+2023-09-11 15:46:00,20.61,20.61,20.61,20.61,553.0,BY
+2023-09-11 15:44:00,20.615,20.615,20.61,20.61,1388.0,BY
+2023-09-11 15:43:00,20.615,20.62,20.615,20.62,232.0,BY
+2023-09-11 15:42:00,20.63,20.63,20.63,20.63,660.0,BY
+2023-09-11 15:40:00,20.62,20.62,20.62,20.62,203.0,BY
+2023-09-11 15:35:00,20.62,20.62,20.62,20.62,366.0,BY
+2023-09-11 15:34:00,20.61,20.61,20.61,20.61,108.0,BY
+2023-09-11 15:33:00,20.62,20.62,20.62,20.62,356.0,BY
+2023-09-11 15:31:00,20.62,20.62,20.62,20.62,717.0,BY
+2023-09-11 15:29:00,20.6,20.6,20.6,20.6,323.0,BY
+2023-09-11 15:27:00,20.6,20.6,20.6,20.6,358.0,BY
+2023-09-11 15:17:00,20.57,20.57,20.57,20.57,158.0,BY
+2023-09-11 15:15:00,20.585,20.585,20.585,20.585,218.0,BY
+2023-09-11 15:14:00,20.58,20.58,20.58,20.58,979.0,BY
+2023-09-11 15:13:00,20.57,20.57,20.57,20.57,262.0,BY
+2023-09-11 15:03:00,20.59,20.59,20.59,20.59,265.0,BY
+2023-09-11 14:57:00,20.585,20.585,20.585,20.585,236.0,BY
+2023-09-11 14:45:00,20.61,20.61,20.61,20.61,118.0,BY
+2023-09-11 14:32:00,20.59,20.62,20.59,20.62,835.0,BY
+2023-09-11 14:27:00,20.575,20.575,20.575,20.575,223.0,BY
+2023-09-11 14:02:00,20.62,20.63,20.62,20.63,1091.0,BY
+2023-09-11 14:00:00,20.63,20.63,20.63,20.63,634.0,BY
+2023-09-11 13:58:00,20.645,20.645,20.645,20.645,181.0,BY
+2023-09-11 13:54:00,20.665,20.665,20.655,20.655,598.0,BY
+2023-09-11 13:52:00,20.665,20.665,20.665,20.665,102.0,BY
+2023-09-11 13:47:00,20.675,20.675,20.675,20.675,100.0,BY
+2023-09-11 13:46:00,20.675,20.675,20.675,20.675,199.0,BY
+2023-09-11 13:43:00,20.69,20.7,20.69,20.7,554.0,BY
+2023-09-11 13:33:00,20.7,20.7,20.7,20.7,348.0,BY
+2023-09-11 13:31:00,20.705,20.705,20.705,20.705,267.0,BY
+2023-09-11 13:25:00,20.705,20.705,20.705,20.705,101.0,BY
+2023-09-11 13:22:00,20.69,20.69,20.69,20.69,302.0,BY
+2023-09-11 13:21:00,20.7,20.705,20.7,20.705,271.0,BY
+2023-09-11 13:19:00,20.71,20.71,20.71,20.71,350.0,BY
+2023-09-11 13:17:00,20.71,20.71,20.71,20.71,188.0,BY
+2023-09-11 13:16:00,20.72,20.72,20.72,20.72,154.0,BY
+2023-09-11 13:04:00,20.715,20.715,20.715,20.715,182.0,BY
+2023-09-11 13:01:00,20.72,20.72,20.72,20.72,100.0,BY
+2023-09-11 13:00:00,20.71,20.71,20.71,20.71,233.0,BY
+2023-09-11 12:52:00,20.725,20.725,20.725,20.725,155.0,BY
+2023-09-11 12:45:00,20.74,20.74,20.74,20.74,381.0,BY
+2023-09-11 12:38:00,20.76,20.79,20.76,20.76,664.0,BY
+2023-09-11 12:29:00,20.75,20.75,20.75,20.75,207.0,BY
+2023-09-11 12:24:00,20.73,20.73,20.73,20.73,220.0,BY
+2023-09-11 12:14:00,20.77,20.77,20.755,20.755,622.0,BY
+2023-09-11 12:13:00,20.78,20.78,20.78,20.78,425.0,BY
+2023-09-11 12:09:00,20.74,20.77,20.74,20.77,1187.0,BY
+2023-09-11 12:03:00,20.76,20.76,20.76,20.76,214.0,BY
+2023-09-11 12:02:00,20.78,20.78,20.78,20.78,470.0,BY
+2023-09-11 11:58:00,20.74,20.74,20.74,20.74,110.0,BY
+2023-09-11 11:56:00,20.76,20.76,20.76,20.76,392.0,BY
+2023-09-11 11:42:00,20.75,20.75,20.75,20.75,571.0,BY
+2023-09-11 11:31:00,20.8,20.8,20.8,20.8,206.0,BY
+2023-09-11 11:26:00,20.835,20.835,20.835,20.835,125.0,BY
+2023-09-11 11:24:00,20.845,20.845,20.84,20.84,207.0,BY
+2023-09-11 11:23:00,20.845,20.845,20.845,20.845,388.0,BY
+2023-09-11 11:20:00,20.85,20.85,20.85,20.85,197.0,BY
+2023-09-11 11:14:00,20.845,20.85,20.845,20.85,411.0,BY
+2023-09-11 11:13:00,20.83,20.84,20.83,20.84,649.0,BY
+2023-09-11 11:12:00,20.84,20.84,20.84,20.84,271.0,BY
+2023-09-11 11:08:00,20.86,20.86,20.86,20.86,100.0,BY
+2023-09-11 11:07:00,20.85,20.85,20.85,20.85,168.0,BY
+2023-09-11 11:06:00,20.86,20.86,20.855,20.855,318.0,BY
+2023-09-11 11:05:00,20.88,20.88,20.88,20.88,1468.0,BY
+2023-09-11 11:03:00,20.84,20.84,20.84,20.84,209.0,BY
+2023-09-11 11:01:00,20.88,20.88,20.88,20.88,155.0,BY
+2023-09-11 10:59:00,20.88,20.88,20.88,20.88,140.0,BY
+2023-09-11 10:54:00,20.885,20.885,20.885,20.885,113.0,BY
+2023-09-11 10:52:00,20.89,20.89,20.89,20.89,447.0,BY
+2023-09-11 10:50:00,20.88,20.88,20.88,20.88,284.0,BY
+2023-09-11 10:49:00,20.89,20.89,20.89,20.89,311.0,BY
+2023-09-11 10:44:00,20.89,20.89,20.89,20.89,351.0,BY
+2023-09-11 10:39:00,20.92,20.92,20.92,20.92,376.0,BY
+2023-09-11 10:38:00,20.92,20.92,20.92,20.92,100.0,BY
+2023-09-11 10:32:00,20.97,20.975,20.97,20.975,781.0,BY
+2023-09-11 10:31:00,21.01,21.01,21.01,21.01,177.0,BY
+2023-09-11 10:29:00,21.0,21.015,20.99,21.015,428.0,BY
+2023-09-11 10:23:00,21.015,21.015,21.015,21.015,106.0,BY
+2023-09-11 10:22:00,21.03,21.03,21.03,21.03,344.0,BY
+2023-09-11 10:19:00,20.995,20.995,20.995,20.995,659.0,BY
+2023-09-11 10:11:00,20.94,20.94,20.94,20.94,339.0,BY
+2023-09-11 10:05:00,20.885,20.885,20.885,20.885,462.0,BY
+2023-09-11 10:03:00,20.93,20.93,20.93,20.93,524.0,BY
+2023-09-11 10:02:00,20.92,20.93,20.92,20.93,307.0,BY
+2023-09-11 10:00:00,20.9,20.9,20.9,20.9,451.0,BY
+2023-09-11 09:53:00,20.87,20.87,20.87,20.87,404.0,BY
+2023-09-11 09:46:00,21.02,21.02,21.02,21.02,170.0,BY
+2023-09-11 09:39:00,21.09,21.09,21.09,21.09,473.0,BY
+2023-09-11 09:30:00,20.94,20.94,20.94,20.94,402.0,BY
diff --git a/data/BZH_2023_10_3.csv b/data/BZH_2023_10_3.csv
new file mode 100644
index 000000000..b6a0903d5
--- /dev/null
+++ b/data/BZH_2023_10_3.csv
@@ -0,0 +1,4341 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 15:10:00,24.91,24.927,24.88,24.928,1121.0,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 10:24:00,25.507,25.507,25.507,25.508,142.0,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
+2023-09-28 19:33:00,24.48,24.48,24.48,24.48,2.0,BZH
+2023-09-28 19:00:00,25.61,25.61,25.61,25.61,42077.0,BZH
+2023-09-28 18:30:00,25.61,25.61,25.61,25.61,42077.0,BZH
+2023-09-28 17:52:00,25.8,25.8,25.79,25.79,19.0,BZH
+2023-09-28 17:28:00,25.28,25.28,25.28,25.28,50.0,BZH
+2023-09-28 17:00:00,24.92,24.92,24.92,24.92,1.0,BZH
+2023-09-28 16:31:00,25.26,25.26,25.26,25.26,1.0,BZH
+2023-09-28 16:10:00,25.61,25.61,25.61,25.61,42077.0,BZH
+2023-09-28 16:03:00,25.61,25.61,25.61,25.61,150.0,BZH
+2023-09-28 16:02:00,25.61,25.61,25.61,25.61,5918.0,BZH
+2023-09-28 16:01:00,25.61,25.61,25.61,25.61,352.0,BZH
+2023-09-28 16:00:00,25.61,25.61,25.59,25.61,89259.0,BZH
+2023-09-28 15:59:00,25.585,25.61,25.575,25.61,6820.0,BZH
+2023-09-28 15:58:00,25.59,25.615,25.58,25.6,4227.0,BZH
+2023-09-28 15:57:00,25.6,25.6,25.59,25.59,2605.0,BZH
+2023-09-28 15:56:00,25.57,25.62,25.56,25.62,3567.0,BZH
+2023-09-28 15:55:00,25.57,25.59,25.56,25.56,3662.0,BZH
+2023-09-28 15:54:00,25.55,25.57,25.55,25.57,2904.0,BZH
+2023-09-28 15:53:00,25.54,25.56,25.54,25.56,944.0,BZH
+2023-09-28 15:52:00,25.56,25.56,25.55,25.55,1743.0,BZH
+2023-09-28 15:51:00,25.54,25.56,25.53,25.56,1315.0,BZH
+2023-09-28 15:50:00,25.53,25.54,25.505,25.54,4206.0,BZH
+2023-09-28 15:49:00,25.53,25.55,25.53,25.55,2552.0,BZH
+2023-09-28 15:47:00,25.565,25.565,25.55,25.56,728.0,BZH
+2023-09-28 15:46:00,25.59,25.605,25.59,25.605,606.0,BZH
+2023-09-28 15:45:00,25.62,25.625,25.61,25.61,753.0,BZH
+2023-09-28 15:44:00,25.63,25.63,25.605,25.605,1210.0,BZH
+2023-09-28 15:43:00,25.62,25.635,25.62,25.63,1415.0,BZH
+2023-09-28 15:41:00,25.635,25.635,25.635,25.635,252.0,BZH
+2023-09-28 15:40:00,25.59,25.64,25.59,25.64,2066.0,BZH
+2023-09-28 15:39:00,25.59,25.605,25.59,25.605,414.0,BZH
+2023-09-28 15:38:00,25.605,25.605,25.605,25.605,500.0,BZH
+2023-09-28 15:37:00,25.635,25.635,25.62,25.62,999.0,BZH
+2023-09-28 15:36:00,25.62,25.65,25.62,25.65,598.0,BZH
+2023-09-28 15:35:00,25.62,25.62,25.62,25.62,376.0,BZH
+2023-09-28 15:34:00,25.635,25.635,25.635,25.635,190.0,BZH
+2023-09-28 15:33:00,25.66,25.66,25.64,25.64,844.0,BZH
+2023-09-28 15:32:00,25.65,25.67,25.65,25.67,502.0,BZH
+2023-09-28 15:31:00,25.66,25.665,25.66,25.66,1482.0,BZH
+2023-09-28 15:30:00,25.73,25.73,25.67,25.68,866.0,BZH
+2023-09-28 15:28:00,25.68,25.73,25.68,25.73,953.0,BZH
+2023-09-28 15:27:00,25.69,25.69,25.69,25.69,233.0,BZH
+2023-09-28 15:26:00,25.75,25.75,25.72,25.72,1013.0,BZH
+2023-09-28 15:25:00,25.75,25.755,25.75,25.75,1290.0,BZH
+2023-09-28 15:24:00,25.71,25.71,25.71,25.71,243.0,BZH
+2023-09-28 15:23:00,25.73,25.73,25.73,25.73,147.0,BZH
+2023-09-28 15:22:00,25.73,25.73,25.73,25.73,120.0,BZH
+2023-09-28 15:21:00,25.73,25.73,25.73,25.73,126.0,BZH
+2023-09-28 15:20:00,25.75,25.75,25.75,25.75,212.0,BZH
+2023-09-28 15:19:00,25.73,25.73,25.73,25.73,105.0,BZH
+2023-09-28 15:17:00,25.71,25.71,25.71,25.71,444.0,BZH
+2023-09-28 15:16:00,25.73,25.75,25.73,25.75,398.0,BZH
+2023-09-28 15:15:00,25.73,25.73,25.73,25.73,215.0,BZH
+2023-09-28 15:13:00,25.73,25.73,25.705,25.705,773.0,BZH
+2023-09-28 15:12:00,25.73,25.73,25.73,25.73,125.0,BZH
+2023-09-28 15:11:00,25.73,25.73,25.73,25.73,200.0,BZH
+2023-09-28 15:10:00,25.74,25.74,25.73,25.73,507.0,BZH
+2023-09-28 15:09:00,25.71,25.71,25.71,25.71,307.0,BZH
+2023-09-28 15:07:00,25.705,25.719,25.68,25.719,709.0,BZH
+2023-09-28 15:05:00,25.718,25.718,25.718,25.718,148.0,BZH
+2023-09-28 15:04:00,25.7,25.71,25.7,25.71,281.0,BZH
+2023-09-28 15:03:00,25.7,25.7,25.7,25.7,143.0,BZH
+2023-09-28 15:02:00,25.7,25.7,25.7,25.7,118.0,BZH
+2023-09-28 15:01:00,25.695,25.695,25.695,25.695,100.0,BZH
+2023-09-28 15:00:00,25.69,25.71,25.69,25.7,683.0,BZH
+2023-09-28 14:59:00,25.67,25.7,25.67,25.7,1332.0,BZH
+2023-09-28 14:58:00,25.65,25.675,25.65,25.675,606.0,BZH
+2023-09-28 14:56:00,25.66,25.67,25.66,25.67,505.0,BZH
+2023-09-28 14:53:00,25.635,25.635,25.61,25.63,623.0,BZH
+2023-09-28 14:52:00,25.635,25.635,25.61,25.61,216.0,BZH
+2023-09-28 14:51:00,25.63,25.63,25.63,25.63,115.0,BZH
+2023-09-28 14:49:00,25.63,25.635,25.63,25.635,377.0,BZH
+2023-09-28 14:48:00,25.61,25.63,25.61,25.63,216.0,BZH
+2023-09-28 14:47:00,25.65,25.65,25.62,25.62,462.0,BZH
+2023-09-28 14:46:00,25.65,25.65,25.65,25.65,640.0,BZH
+2023-09-28 14:45:00,25.64,25.66,25.64,25.66,228.0,BZH
+2023-09-28 14:42:00,25.65,25.66,25.65,25.66,741.0,BZH
+2023-09-28 14:41:00,25.62,25.62,25.62,25.62,100.0,BZH
+2023-09-28 14:40:00,25.615,25.615,25.615,25.615,530.0,BZH
+2023-09-28 14:38:00,25.65,25.65,25.61,25.61,200.0,BZH
+2023-09-28 14:37:00,25.55,25.55,25.55,25.55,138.0,BZH
+2023-09-28 14:36:00,25.61,25.61,25.61,25.61,213.0,BZH
+2023-09-28 14:34:00,25.73,25.73,25.7,25.7,1146.0,BZH
+2023-09-28 14:33:00,25.765,25.765,25.765,25.765,464.0,BZH
+2023-09-28 14:32:00,25.73,25.77,25.73,25.77,520.0,BZH
+2023-09-28 14:31:00,25.74,25.74,25.74,25.74,138.0,BZH
+2023-09-28 14:28:00,25.75,25.75,25.75,25.75,260.0,BZH
+2023-09-28 14:26:00,25.75,25.75,25.75,25.75,304.0,BZH
+2023-09-28 14:24:00,25.72,25.74,25.72,25.74,460.0,BZH
+2023-09-28 14:22:00,25.79,25.79,25.75,25.75,580.0,BZH
+2023-09-28 14:21:00,25.8,25.8,25.77,25.79,922.0,BZH
+2023-09-28 14:20:00,25.8,25.8,25.75,25.75,497.0,BZH
+2023-09-28 14:19:00,25.75,25.77,25.75,25.77,850.0,BZH
+2023-09-28 14:18:00,25.77,25.77,25.77,25.77,142.0,BZH
+2023-09-28 14:17:00,25.745,25.745,25.745,25.745,222.0,BZH
+2023-09-28 14:16:00,25.77,25.77,25.77,25.77,647.0,BZH
+2023-09-28 14:15:00,25.75,25.77,25.75,25.77,827.0,BZH
+2023-09-28 14:13:00,25.69,25.69,25.67,25.69,463.0,BZH
+2023-09-28 14:11:00,25.675,25.7,25.675,25.7,889.0,BZH
+2023-09-28 14:10:00,25.68,25.68,25.675,25.675,659.0,BZH
+2023-09-28 14:09:00,25.71,25.71,25.71,25.71,300.0,BZH
+2023-09-28 14:08:00,25.67,25.68,25.66,25.68,2598.0,BZH
+2023-09-28 14:06:00,25.625,25.65,25.625,25.65,652.0,BZH
+2023-09-28 14:05:00,25.615,25.615,25.615,25.615,101.0,BZH
+2023-09-28 14:03:00,25.65,25.65,25.63,25.63,276.0,BZH
+2023-09-28 14:02:00,25.65,25.65,25.65,25.65,561.0,BZH
+2023-09-28 14:01:00,25.69,25.69,25.69,25.69,133.0,BZH
+2023-09-28 14:00:00,25.665,25.682,25.665,25.665,302.0,BZH
+2023-09-28 13:59:00,25.665,25.665,25.665,25.665,202.0,BZH
+2023-09-28 13:58:00,25.63,25.68,25.63,25.68,764.0,BZH
+2023-09-28 13:55:00,25.595,25.595,25.595,25.595,216.0,BZH
+2023-09-28 13:54:00,25.58,25.58,25.58,25.58,101.0,BZH
+2023-09-28 13:52:00,25.58,25.58,25.55,25.55,854.0,BZH
+2023-09-28 13:51:00,25.63,25.63,25.63,25.63,317.0,BZH
+2023-09-28 13:49:00,25.605,25.605,25.605,25.605,300.0,BZH
+2023-09-28 13:46:00,25.58,25.58,25.58,25.58,400.0,BZH
+2023-09-28 13:45:00,25.58,25.58,25.58,25.58,124.0,BZH
+2023-09-28 13:44:00,25.47,25.64,25.47,25.56,27295.0,BZH
+2023-09-28 13:43:00,25.495,25.495,25.495,25.495,200.0,BZH
+2023-09-28 13:41:00,25.51,25.51,25.46,25.46,1277.0,BZH
+2023-09-28 13:40:00,25.56,25.56,25.56,25.56,253.0,BZH
+2023-09-28 13:39:00,25.612,25.615,25.59,25.59,844.0,BZH
+2023-09-28 13:38:00,25.59,25.63,25.59,25.63,875.0,BZH
+2023-09-28 13:36:00,25.57,25.58,25.56,25.57,870.0,BZH
+2023-09-28 13:35:00,25.54,25.57,25.54,25.57,601.0,BZH
+2023-09-28 13:33:00,25.55,25.55,25.55,25.55,201.0,BZH
+2023-09-28 13:31:00,25.6,25.6,25.58,25.58,313.0,BZH
+2023-09-28 13:30:00,25.64,25.64,25.64,25.64,431.0,BZH
+2023-09-28 13:29:00,25.665,25.665,25.64,25.64,243.0,BZH
+2023-09-28 13:28:00,25.689,25.689,25.689,25.69,119.0,BZH
+2023-09-28 13:27:00,25.721,25.721,25.685,25.685,262.0,BZH
+2023-09-28 13:26:00,25.685,25.685,25.685,25.685,100.0,BZH
+2023-09-28 13:25:00,25.74,25.74,25.7,25.7,644.0,BZH
+2023-09-28 13:24:00,25.765,25.765,25.765,25.765,100.0,BZH
+2023-09-28 13:23:00,25.71,25.735,25.71,25.735,206.0,BZH
+2023-09-28 13:21:00,25.72,25.72,25.72,25.72,201.0,BZH
+2023-09-28 13:20:00,25.68,25.7,25.68,25.7,443.0,BZH
+2023-09-28 13:19:00,25.66,25.66,25.66,25.66,400.0,BZH
+2023-09-28 13:16:00,25.66,25.66,25.66,25.66,149.0,BZH
+2023-09-28 13:15:00,25.66,25.66,25.66,25.66,136.0,BZH
+2023-09-28 13:14:00,25.61,25.66,25.61,25.66,380.0,BZH
+2023-09-28 13:13:00,25.615,25.615,25.615,25.615,202.0,BZH
+2023-09-28 13:12:00,25.61,25.61,25.61,25.61,272.0,BZH
+2023-09-28 13:11:00,25.63,25.63,25.63,25.63,200.0,BZH
+2023-09-28 13:09:00,25.66,25.66,25.64,25.64,210.0,BZH
+2023-09-28 13:08:00,25.62,25.64,25.62,25.64,417.0,BZH
+2023-09-28 13:07:00,25.595,25.595,25.595,25.595,445.0,BZH
+2023-09-28 13:06:00,25.58,25.58,25.58,25.58,126.0,BZH
+2023-09-28 13:05:00,25.58,25.6,25.565,25.6,910.0,BZH
+2023-09-28 13:04:00,25.6,25.6,25.6,25.6,634.0,BZH
+2023-09-28 13:03:00,25.625,25.625,25.625,25.625,107.0,BZH
+2023-09-28 13:01:00,25.65,25.65,25.65,25.65,207.0,BZH
+2023-09-28 12:59:00,25.62,25.62,25.62,25.62,203.0,BZH
+2023-09-28 12:58:00,25.61,25.61,25.61,25.61,219.0,BZH
+2023-09-28 12:57:00,25.63,25.63,25.63,25.63,286.0,BZH
+2023-09-28 12:56:00,25.605,25.605,25.605,25.605,201.0,BZH
+2023-09-28 12:55:00,25.585,25.585,25.585,25.585,100.0,BZH
+2023-09-28 12:54:00,25.62,25.62,25.61,25.61,417.0,BZH
+2023-09-28 12:53:00,25.645,25.645,25.645,25.645,110.0,BZH
+2023-09-28 12:51:00,25.637,25.637,25.635,25.635,375.0,BZH
+2023-09-28 12:50:00,25.635,25.635,25.635,25.635,178.0,BZH
+2023-09-28 12:49:00,25.66,25.66,25.625,25.625,578.0,BZH
+2023-09-28 12:48:00,25.68,25.68,25.66,25.66,230.0,BZH
+2023-09-28 12:45:00,25.71,25.71,25.68,25.68,855.0,BZH
+2023-09-28 12:42:00,25.735,25.735,25.735,25.735,205.0,BZH
+2023-09-28 12:41:00,25.73,25.73,25.73,25.73,235.0,BZH
+2023-09-28 12:40:00,25.71,25.72,25.71,25.72,461.0,BZH
+2023-09-28 12:39:00,25.73,25.73,25.73,25.73,106.0,BZH
+2023-09-28 12:38:00,25.73,25.73,25.73,25.73,495.0,BZH
+2023-09-28 12:36:00,25.72,25.72,25.72,25.72,100.0,BZH
+2023-09-28 12:35:00,25.72,25.73,25.71,25.73,426.0,BZH
+2023-09-28 12:33:00,25.72,25.72,25.71,25.71,258.0,BZH
+2023-09-28 12:32:00,25.74,25.74,25.71,25.711,640.0,BZH
+2023-09-28 12:31:00,25.745,25.745,25.74,25.74,427.0,BZH
+2023-09-28 12:30:00,25.76,25.76,25.76,25.76,710.0,BZH
+2023-09-28 12:29:00,25.735,25.735,25.735,25.735,101.0,BZH
+2023-09-28 12:28:00,25.735,25.735,25.735,25.735,300.0,BZH
+2023-09-28 12:27:00,25.735,25.735,25.735,25.735,349.0,BZH
+2023-09-28 12:26:00,25.75,25.75,25.74,25.74,259.0,BZH
+2023-09-28 12:25:00,25.75,25.75,25.75,25.75,203.0,BZH
+2023-09-28 12:24:00,25.735,25.735,25.735,25.735,528.0,BZH
+2023-09-28 12:23:00,25.73,25.74,25.73,25.73,349.0,BZH
+2023-09-28 12:20:00,25.765,25.79,25.71,25.71,2559.0,BZH
+2023-09-28 12:18:00,25.765,25.765,25.765,25.765,100.0,BZH
+2023-09-28 12:17:00,25.76,25.76,25.76,25.76,232.0,BZH
+2023-09-28 12:16:00,25.76,25.76,25.76,25.76,115.0,BZH
+2023-09-28 12:15:00,25.76,25.78,25.76,25.78,350.0,BZH
+2023-09-28 12:14:00,25.78,25.78,25.755,25.76,402.0,BZH
+2023-09-28 12:12:00,25.75,25.75,25.75,25.75,105.0,BZH
+2023-09-28 12:11:00,25.74,25.74,25.74,25.74,414.0,BZH
+2023-09-28 12:09:00,25.755,25.755,25.755,25.755,102.0,BZH
+2023-09-28 12:08:00,25.78,25.78,25.78,25.78,105.0,BZH
+2023-09-28 12:06:00,25.75,25.75,25.75,25.75,375.0,BZH
+2023-09-28 12:05:00,25.72,25.75,25.71,25.75,1406.0,BZH
+2023-09-28 12:04:00,25.67,25.705,25.67,25.705,272.0,BZH
+2023-09-28 12:03:00,25.69,25.69,25.69,25.69,202.0,BZH
+2023-09-28 12:02:00,25.77,25.77,25.72,25.72,1770.0,BZH
+2023-09-28 12:01:00,25.78,25.78,25.77,25.77,546.0,BZH
+2023-09-28 12:00:00,25.81,25.81,25.77,25.77,1322.0,BZH
+2023-09-28 11:59:00,25.81,25.81,25.81,25.81,119.0,BZH
+2023-09-28 11:58:00,25.79,25.83,25.79,25.83,448.0,BZH
+2023-09-28 11:57:00,25.769,25.77,25.769,25.77,883.0,BZH
+2023-09-28 11:56:00,25.74,25.76,25.74,25.76,634.0,BZH
+2023-09-28 11:55:00,25.77,25.77,25.74,25.74,874.0,BZH
+2023-09-28 11:54:00,25.76,25.77,25.76,25.77,1197.0,BZH
+2023-09-28 11:53:00,25.75,25.76,25.75,25.76,935.0,BZH
+2023-09-28 11:52:00,25.75,25.75,25.75,25.75,222.0,BZH
+2023-09-28 11:51:00,25.74,25.75,25.73,25.75,2404.0,BZH
+2023-09-28 11:50:00,25.71,25.75,25.71,25.75,1483.0,BZH
+2023-09-28 11:46:00,25.69,25.695,25.69,25.695,547.0,BZH
+2023-09-28 11:44:00,25.64,25.67,25.64,25.67,231.0,BZH
+2023-09-28 11:43:00,25.652,25.652,25.62,25.625,1435.0,BZH
+2023-09-28 11:42:00,25.61,25.62,25.605,25.605,768.0,BZH
+2023-09-28 11:40:00,25.575,25.6,25.575,25.6,721.0,BZH
+2023-09-28 11:38:00,25.63,25.63,25.62,25.625,747.0,BZH
+2023-09-28 11:36:00,25.66,25.66,25.66,25.66,100.0,BZH
+2023-09-28 11:35:00,25.64,25.655,25.64,25.65,1198.0,BZH
+2023-09-28 11:34:00,25.68,25.68,25.68,25.68,124.0,BZH
+2023-09-28 11:32:00,25.64,25.66,25.64,25.66,2287.0,BZH
+2023-09-28 11:31:00,25.65,25.65,25.64,25.64,623.0,BZH
+2023-09-28 11:30:00,25.665,25.67,25.64,25.65,3200.0,BZH
+2023-09-28 11:29:00,25.63,25.664,25.619,25.64,2224.0,BZH
+2023-09-28 11:28:00,25.575,25.575,25.575,25.575,133.0,BZH
+2023-09-28 11:26:00,25.56,25.58,25.54,25.58,451.0,BZH
+2023-09-28 11:25:00,25.58,25.58,25.542,25.542,518.0,BZH
+2023-09-28 11:24:00,25.58,25.58,25.58,25.58,100.0,BZH
+2023-09-28 11:23:00,25.49,25.5,25.49,25.5,588.0,BZH
+2023-09-28 11:21:00,25.49,25.49,25.465,25.465,362.0,BZH
+2023-09-28 11:19:00,25.44,25.44,25.44,25.44,678.0,BZH
+2023-09-28 11:17:00,25.399,25.399,25.399,25.399,201.0,BZH
+2023-09-28 11:16:00,25.41,25.42,25.41,25.41,685.0,BZH
+2023-09-28 11:15:00,25.425,25.427,25.425,25.427,370.0,BZH
+2023-09-28 11:13:00,25.47,25.47,25.43,25.43,1353.0,BZH
+2023-09-28 11:12:00,25.48,25.48,25.48,25.48,296.0,BZH
+2023-09-28 11:11:00,25.47,25.47,25.47,25.47,105.0,BZH
+2023-09-28 11:10:00,25.45,25.47,25.45,25.47,204.0,BZH
+2023-09-28 11:09:00,25.49,25.49,25.49,25.49,1875.0,BZH
+2023-09-28 11:07:00,25.45,25.45,25.45,25.45,232.0,BZH
+2023-09-28 11:06:00,25.44,25.44,25.44,25.44,108.0,BZH
+2023-09-28 11:05:00,25.44,25.44,25.44,25.44,200.0,BZH
+2023-09-28 11:04:00,25.43,25.43,25.43,25.43,518.0,BZH
+2023-09-28 11:03:00,25.423,25.423,25.423,25.423,395.0,BZH
+2023-09-28 11:01:00,25.445,25.46,25.41,25.43,1305.0,BZH
+2023-09-28 11:00:00,25.45,25.45,25.44,25.45,581.0,BZH
+2023-09-28 10:59:00,25.49,25.49,25.47,25.49,317.0,BZH
+2023-09-28 10:58:00,25.45,25.49,25.45,25.49,1570.0,BZH
+2023-09-28 10:57:00,25.425,25.425,25.425,25.425,200.0,BZH
+2023-09-28 10:56:00,25.425,25.425,25.42,25.425,401.0,BZH
+2023-09-28 10:55:00,25.4,25.45,25.4,25.45,576.0,BZH
+2023-09-28 10:53:00,25.44,25.44,25.43,25.43,563.0,BZH
+2023-09-28 10:52:00,25.48,25.48,25.47,25.47,1050.0,BZH
+2023-09-28 10:51:00,25.48,25.52,25.45,25.45,1010.0,BZH
+2023-09-28 10:50:00,25.429,25.429,25.429,25.429,101.0,BZH
+2023-09-28 10:49:00,25.48,25.48,25.48,25.48,152.0,BZH
+2023-09-28 10:47:00,25.45,25.48,25.45,25.48,215.0,BZH
+2023-09-28 10:45:00,25.45,25.46,25.42,25.441,1632.0,BZH
+2023-09-28 10:44:00,25.46,25.48,25.46,25.48,944.0,BZH
+2023-09-28 10:43:00,25.46,25.46,25.43,25.44,803.0,BZH
+2023-09-28 10:42:00,25.4,25.415,25.4,25.415,285.0,BZH
+2023-09-28 10:41:00,25.41,25.415,25.41,25.415,460.0,BZH
+2023-09-28 10:40:00,25.45,25.45,25.445,25.448,382.0,BZH
+2023-09-28 10:39:00,25.445,25.48,25.445,25.48,255.0,BZH
+2023-09-28 10:37:00,25.43,25.43,25.43,25.43,419.0,BZH
+2023-09-28 10:33:00,25.34,25.41,25.34,25.41,627.0,BZH
+2023-09-28 10:31:00,25.34,25.34,25.28,25.285,624.0,BZH
+2023-09-28 10:30:00,25.385,25.385,25.34,25.34,604.0,BZH
+2023-09-28 10:29:00,25.39,25.39,25.39,25.39,359.0,BZH
+2023-09-28 10:28:00,25.42,25.42,25.42,25.42,100.0,BZH
+2023-09-28 10:27:00,25.42,25.42,25.42,25.42,130.0,BZH
+2023-09-28 10:26:00,25.4,25.42,25.4,25.42,1071.0,BZH
+2023-09-28 10:25:00,25.42,25.42,25.42,25.42,335.0,BZH
+2023-09-28 10:24:00,25.3,25.36,25.3,25.36,347.0,BZH
+2023-09-28 10:23:00,25.34,25.34,25.34,25.34,244.0,BZH
+2023-09-28 10:22:00,25.35,25.38,25.35,25.38,768.0,BZH
+2023-09-28 10:21:00,25.42,25.42,25.42,25.42,205.0,BZH
+2023-09-28 10:19:00,25.36,25.4,25.36,25.4,392.0,BZH
+2023-09-28 10:18:00,25.335,25.335,25.28,25.28,643.0,BZH
+2023-09-28 10:17:00,25.35,25.35,25.31,25.335,750.0,BZH
+2023-09-28 10:15:00,25.285,25.285,25.285,25.285,364.0,BZH
+2023-09-28 10:14:00,25.36,25.36,25.27,25.33,2870.0,BZH
+2023-09-28 10:11:00,25.33,25.35,25.315,25.315,532.0,BZH
+2023-09-28 10:10:00,25.26,25.26,25.26,25.26,420.0,BZH
+2023-09-28 10:09:00,25.32,25.32,25.32,25.32,383.0,BZH
+2023-09-28 10:08:00,25.25,25.305,25.25,25.305,310.0,BZH
+2023-09-28 10:07:00,25.38,25.38,25.38,25.38,184.0,BZH
+2023-09-28 10:06:00,25.305,25.305,25.3,25.3,382.0,BZH
+2023-09-28 10:05:00,25.4,25.4,25.4,25.4,124.0,BZH
+2023-09-28 10:04:00,25.31,25.31,25.31,25.31,511.0,BZH
+2023-09-28 10:03:00,25.245,25.245,25.245,25.245,1142.0,BZH
+2023-09-28 10:01:00,25.31,25.31,25.21,25.29,1314.0,BZH
+2023-09-28 10:00:00,25.33,25.4,25.33,25.4,910.0,BZH
+2023-09-28 09:59:00,25.35,25.4,25.35,25.4,725.0,BZH
+2023-09-28 09:58:00,25.265,25.265,25.265,25.265,142.0,BZH
+2023-09-28 09:57:00,25.35,25.35,25.35,25.35,100.0,BZH
+2023-09-28 09:56:00,25.32,25.32,25.32,25.32,187.0,BZH
+2023-09-28 09:55:00,25.265,25.265,25.265,25.265,100.0,BZH
+2023-09-28 09:54:00,25.325,25.325,25.24,25.265,1131.0,BZH
+2023-09-28 09:53:00,25.33,25.39,25.33,25.39,1262.0,BZH
+2023-09-28 09:52:00,25.26,25.28,25.184,25.184,2043.0,BZH
+2023-09-28 09:51:00,25.277,25.28,25.277,25.28,205.0,BZH
+2023-09-28 09:48:00,25.155,25.155,25.155,25.155,103.0,BZH
+2023-09-28 09:47:00,25.17,25.241,25.17,25.241,219.0,BZH
+2023-09-28 09:46:00,25.18,25.27,25.17,25.17,1778.0,BZH
+2023-09-28 09:45:00,25.02,25.09,25.02,25.09,355.0,BZH
+2023-09-28 09:44:00,25.1,25.1,24.97,24.97,2777.0,BZH
+2023-09-28 09:43:00,25.21,25.21,25.16,25.21,320.0,BZH
+2023-09-28 09:42:00,25.21,25.21,25.16,25.16,204.0,BZH
+2023-09-28 09:41:00,25.12,25.12,25.12,25.12,300.0,BZH
+2023-09-28 09:40:00,25.25,25.26,25.16,25.21,1147.0,BZH
+2023-09-28 09:39:00,25.35,25.35,25.32,25.32,1294.0,BZH
+2023-09-28 09:38:00,25.305,25.305,25.305,25.305,159.0,BZH
+2023-09-28 09:37:00,25.32,25.32,25.32,25.32,100.0,BZH
+2023-09-28 09:36:00,25.12,25.36,25.12,25.33,4650.0,BZH
+2023-09-28 09:35:00,25.17,25.17,25.17,25.17,201.0,BZH
+2023-09-28 09:34:00,25.06,25.17,25.06,25.17,1383.0,BZH
+2023-09-28 09:32:00,25.024,25.03,25.024,25.03,600.0,BZH
+2023-09-28 09:31:00,25.03,25.03,25.03,25.03,200.0,BZH
+2023-09-28 09:30:00,25.01,25.025,25.01,25.025,3331.0,BZH
+2023-09-28 08:25:00,24.58,24.58,24.58,24.58,6.0,BZH
+2023-09-27 19:00:00,24.92,24.92,24.92,24.92,45875.0,BZH
+2023-09-27 18:30:00,24.92,24.92,24.92,24.92,45875.0,BZH
+2023-09-27 16:10:00,24.92,24.92,24.92,24.92,45875.0,BZH
+2023-09-27 16:02:00,24.92,24.92,24.92,24.92,506.0,BZH
+2023-09-27 16:01:00,24.92,24.92,24.92,24.92,426.0,BZH
+2023-09-27 16:00:00,24.92,24.94,24.92,24.92,94543.0,BZH
+2023-09-27 15:59:00,24.91,24.95,24.885,24.92,15396.0,BZH
+2023-09-27 15:58:00,24.91,24.92,24.9,24.92,3545.0,BZH
+2023-09-27 15:57:00,24.91,24.94,24.9,24.9,5566.0,BZH
+2023-09-27 15:56:00,24.91,24.92,24.9,24.9,3978.0,BZH
+2023-09-27 15:55:00,24.875,24.93,24.875,24.9,6819.0,BZH
+2023-09-27 15:54:00,24.9,24.9,24.9,24.9,271.0,BZH
+2023-09-27 15:53:00,24.86,24.88,24.845,24.88,2639.0,BZH
+2023-09-27 15:52:00,24.87,24.87,24.87,24.87,1149.0,BZH
+2023-09-27 15:51:00,24.9,24.9,24.88,24.89,2659.0,BZH
+2023-09-27 15:50:00,24.85,24.88,24.85,24.88,2589.0,BZH
+2023-09-27 15:48:00,24.85,24.85,24.85,24.85,841.0,BZH
+2023-09-27 15:47:00,24.85,24.85,24.85,24.85,368.0,BZH
+2023-09-27 15:46:00,24.845,24.845,24.845,24.845,531.0,BZH
+2023-09-27 15:45:00,24.85,24.85,24.85,24.85,1456.0,BZH
+2023-09-27 15:44:00,24.815,24.84,24.815,24.84,1598.0,BZH
+2023-09-27 15:42:00,24.84,24.84,24.825,24.825,1043.0,BZH
+2023-09-27 15:40:00,24.91,24.91,24.88,24.88,590.0,BZH
+2023-09-27 15:39:00,24.915,24.915,24.915,24.915,207.0,BZH
+2023-09-27 15:37:00,24.92,24.92,24.92,24.92,343.0,BZH
+2023-09-27 15:36:00,24.97,24.97,24.94,24.94,540.0,BZH
+2023-09-27 15:35:00,24.94,24.94,24.94,24.94,624.0,BZH
+2023-09-27 15:34:00,24.975,24.975,24.95,24.97,1168.0,BZH
+2023-09-27 15:33:00,24.95,24.97,24.93,24.97,1881.0,BZH
+2023-09-27 15:31:00,24.96,24.96,24.96,24.96,301.0,BZH
+2023-09-27 15:30:00,24.97,24.97,24.96,24.96,485.0,BZH
+2023-09-27 15:29:00,25.0,25.0,24.98,24.98,1229.0,BZH
+2023-09-27 15:28:00,25.0,25.001,25.0,25.001,727.0,BZH
+2023-09-27 15:26:00,25.0,25.005,24.98,24.98,1187.0,BZH
+2023-09-27 15:25:00,24.996,24.996,24.996,24.996,306.0,BZH
+2023-09-27 15:23:00,24.98,24.98,24.98,24.98,246.0,BZH
+2023-09-27 15:18:00,24.98,25.01,24.98,25.01,1036.0,BZH
+2023-09-27 15:17:00,25.015,25.015,25.015,25.015,620.0,BZH
+2023-09-27 15:16:00,24.99,24.99,24.99,24.99,205.0,BZH
+2023-09-27 15:15:00,25.005,25.03,25.0,25.01,804.0,BZH
+2023-09-27 15:14:00,25.02,25.02,25.01,25.01,1286.0,BZH
+2023-09-27 15:13:00,25.03,25.03,25.03,25.03,782.0,BZH
+2023-09-27 15:12:00,25.02,25.02,25.02,25.02,208.0,BZH
+2023-09-27 15:11:00,25.055,25.055,25.055,25.055,133.0,BZH
+2023-09-27 15:10:00,25.064,25.064,25.064,25.064,1024.0,BZH
+2023-09-27 15:07:00,25.04,25.04,25.03,25.03,858.0,BZH
+2023-09-27 15:06:00,24.97,25.04,24.97,25.04,550.0,BZH
+2023-09-27 15:05:00,25.039,25.039,25.039,25.039,2075.0,BZH
+2023-09-27 15:04:00,24.98,25.0,24.98,25.0,582.0,BZH
+2023-09-27 15:00:00,24.87,24.895,24.87,24.895,885.0,BZH
+2023-09-27 14:58:00,24.895,24.895,24.895,24.895,206.0,BZH
+2023-09-27 14:57:00,24.89,24.89,24.89,24.89,436.0,BZH
+2023-09-27 14:56:00,24.92,24.92,24.89,24.91,1383.0,BZH
+2023-09-27 14:54:00,24.88,24.89,24.88,24.89,493.0,BZH
+2023-09-27 14:53:00,24.85,24.88,24.85,24.88,470.0,BZH
+2023-09-27 14:52:00,24.89,24.89,24.89,24.89,114.0,BZH
+2023-09-27 14:50:00,24.85,24.891,24.85,24.891,305.0,BZH
+2023-09-27 14:49:00,24.86,24.87,24.86,24.87,465.0,BZH
+2023-09-27 14:48:00,24.86,24.86,24.86,24.86,752.0,BZH
+2023-09-27 14:47:00,24.82,24.86,24.82,24.86,601.0,BZH
+2023-09-27 14:46:00,24.83,24.83,24.8,24.8,311.0,BZH
+2023-09-27 14:45:00,24.83,24.83,24.83,24.83,285.0,BZH
+2023-09-27 14:44:00,24.825,24.825,24.825,24.825,246.0,BZH
+2023-09-27 14:43:00,24.8,24.86,24.8,24.86,1120.0,BZH
+2023-09-27 14:42:00,24.755,24.77,24.75,24.76,2324.0,BZH
+2023-09-27 14:41:00,24.71,24.72,24.71,24.72,631.0,BZH
+2023-09-27 14:39:00,24.685,24.685,24.685,24.685,154.0,BZH
+2023-09-27 14:38:00,24.71,24.71,24.685,24.685,300.0,BZH
+2023-09-27 14:37:00,24.66,24.68,24.66,24.68,479.0,BZH
+2023-09-27 14:36:00,24.695,24.695,24.68,24.68,1392.0,BZH
+2023-09-27 14:35:00,24.69,24.693,24.69,24.693,360.0,BZH
+2023-09-27 14:34:00,24.68,24.69,24.67,24.69,1029.0,BZH
+2023-09-27 14:33:00,24.65,24.65,24.65,24.65,1427.0,BZH
+2023-09-27 14:32:00,24.65,24.65,24.62,24.64,3710.0,BZH
+2023-09-27 14:31:00,24.65,24.65,24.65,24.65,320.0,BZH
+2023-09-27 14:30:00,24.645,24.65,24.644,24.644,567.0,BZH
+2023-09-27 14:29:00,24.645,24.645,24.645,24.645,103.0,BZH
+2023-09-27 14:28:00,24.645,24.645,24.645,24.645,401.0,BZH
+2023-09-27 14:27:00,24.65,24.66,24.64,24.645,1461.0,BZH
+2023-09-27 14:26:00,24.67,24.67,24.67,24.67,408.0,BZH
+2023-09-27 14:23:00,24.68,24.68,24.67,24.67,937.0,BZH
+2023-09-27 14:22:00,24.63,24.63,24.63,24.63,216.0,BZH
+2023-09-27 14:21:00,24.63,24.63,24.63,24.63,101.0,BZH
+2023-09-27 14:20:00,24.63,24.64,24.63,24.64,528.0,BZH
+2023-09-27 14:18:00,24.68,24.69,24.66,24.679,1581.0,BZH
+2023-09-27 14:15:00,24.685,24.685,24.685,24.685,124.0,BZH
+2023-09-27 14:13:00,24.67,24.67,24.67,24.67,210.0,BZH
+2023-09-27 14:12:00,24.66,24.66,24.655,24.655,200.0,BZH
+2023-09-27 14:10:00,24.615,24.645,24.615,24.645,851.0,BZH
+2023-09-27 14:08:00,24.62,24.62,24.615,24.62,458.0,BZH
+2023-09-27 14:06:00,24.61,24.62,24.6,24.62,1211.0,BZH
+2023-09-27 14:05:00,24.61,24.61,24.61,24.61,302.0,BZH
+2023-09-27 14:04:00,24.62,24.62,24.6,24.62,1317.0,BZH
+2023-09-27 14:02:00,24.63,24.64,24.63,24.64,1020.0,BZH
+2023-09-27 14:01:00,24.62,24.62,24.62,24.62,110.0,BZH
+2023-09-27 14:00:00,24.62,24.62,24.62,24.62,850.0,BZH
+2023-09-27 13:59:00,24.62,24.62,24.59,24.62,601.0,BZH
+2023-09-27 13:58:00,24.62,24.62,24.59,24.61,1822.0,BZH
+2023-09-27 13:48:00,24.58,24.58,24.58,24.58,100.0,BZH
+2023-09-27 13:42:00,24.52,24.52,24.52,24.52,247.0,BZH
+2023-09-27 13:41:00,24.54,24.555,24.53,24.53,1453.0,BZH
+2023-09-27 13:40:00,24.53,24.56,24.53,24.55,1068.0,BZH
+2023-09-27 13:33:00,24.57,24.57,24.57,24.57,351.0,BZH
+2023-09-27 13:30:00,24.54,24.54,24.54,24.54,416.0,BZH
+2023-09-27 13:29:00,24.5,24.5,24.5,24.5,316.0,BZH
+2023-09-27 13:28:00,24.5,24.51,24.5,24.51,361.0,BZH
+2023-09-27 13:27:00,24.44,24.47,24.44,24.47,537.0,BZH
+2023-09-27 13:26:00,24.51,24.51,24.41,24.41,2259.0,BZH
+2023-09-27 13:25:00,24.51,24.51,24.51,24.51,183.0,BZH
+2023-09-27 13:24:00,24.51,24.53,24.49,24.49,3489.0,BZH
+2023-09-27 13:23:00,24.48,24.49,24.48,24.49,1263.0,BZH
+2023-09-27 13:22:00,24.5,24.5,24.49,24.49,2862.0,BZH
+2023-09-27 13:21:00,24.52,24.535,24.49,24.49,2169.0,BZH
+2023-09-27 13:20:00,24.61,24.61,24.54,24.54,1767.0,BZH
+2023-09-27 13:19:00,24.62,24.62,24.615,24.62,401.0,BZH
+2023-09-27 13:16:00,24.63,24.63,24.63,24.63,254.0,BZH
+2023-09-27 13:15:00,24.643,24.643,24.643,24.643,829.0,BZH
+2023-09-27 13:14:00,24.68,24.68,24.65,24.65,832.0,BZH
+2023-09-27 13:13:00,24.69,24.69,24.68,24.68,870.0,BZH
+2023-09-27 13:12:00,24.72,24.72,24.7,24.72,1030.0,BZH
+2023-09-27 13:11:00,24.73,24.74,24.71,24.73,1021.0,BZH
+2023-09-27 13:10:00,24.74,24.74,24.74,24.74,157.0,BZH
+2023-09-27 13:09:00,24.745,24.745,24.74,24.74,473.0,BZH
+2023-09-27 13:08:00,24.7,24.74,24.7,24.74,2694.0,BZH
+2023-09-27 13:07:00,24.69,24.69,24.69,24.69,324.0,BZH
+2023-09-27 13:06:00,24.7,24.72,24.7,24.7,2121.0,BZH
+2023-09-27 13:05:00,24.7,24.71,24.69,24.7,2725.0,BZH
+2023-09-27 13:04:00,24.72,24.72,24.72,24.72,375.0,BZH
+2023-09-27 13:03:00,24.71,24.72,24.71,24.72,244.0,BZH
+2023-09-27 13:02:00,24.74,24.74,24.74,24.74,103.0,BZH
+2023-09-27 13:00:00,24.73,24.73,24.705,24.705,784.0,BZH
+2023-09-27 12:58:00,24.69,24.69,24.69,24.69,538.0,BZH
+2023-09-27 12:57:00,24.685,24.73,24.685,24.73,884.0,BZH
+2023-09-27 12:55:00,24.71,24.71,24.695,24.695,344.0,BZH
+2023-09-27 12:53:00,24.697,24.697,24.697,24.698,110.0,BZH
+2023-09-27 12:52:00,24.673,24.695,24.673,24.695,530.0,BZH
+2023-09-27 12:51:00,24.67,24.67,24.67,24.67,113.0,BZH
+2023-09-27 12:49:00,24.697,24.697,24.697,24.697,160.0,BZH
+2023-09-27 12:48:00,24.69,24.69,24.69,24.69,384.0,BZH
+2023-09-27 12:47:00,24.715,24.715,24.715,24.715,296.0,BZH
+2023-09-27 12:45:00,24.72,24.72,24.715,24.715,439.0,BZH
+2023-09-27 12:44:00,24.71,24.71,24.71,24.71,399.0,BZH
+2023-09-27 12:41:00,24.69,24.74,24.685,24.74,749.0,BZH
+2023-09-27 12:40:00,24.7,24.7,24.7,24.7,643.0,BZH
+2023-09-27 12:39:00,24.7,24.7,24.7,24.7,226.0,BZH
+2023-09-27 12:38:00,24.71,24.71,24.71,24.71,216.0,BZH
+2023-09-27 12:37:00,24.71,24.71,24.7,24.7,313.0,BZH
+2023-09-27 12:36:00,24.705,24.705,24.705,24.705,704.0,BZH
+2023-09-27 12:34:00,24.65,24.67,24.65,24.67,626.0,BZH
+2023-09-27 12:33:00,24.65,24.65,24.65,24.65,201.0,BZH
+2023-09-27 12:31:00,24.645,24.655,24.645,24.655,736.0,BZH
+2023-09-27 12:30:00,24.625,24.625,24.625,24.625,106.0,BZH
+2023-09-27 12:29:00,24.615,24.625,24.615,24.625,678.0,BZH
+2023-09-27 12:28:00,24.615,24.615,24.615,24.615,211.0,BZH
+2023-09-27 12:26:00,24.62,24.62,24.62,24.62,119.0,BZH
+2023-09-27 12:24:00,24.625,24.625,24.625,24.625,110.0,BZH
+2023-09-27 12:23:00,24.625,24.625,24.625,24.625,112.0,BZH
+2023-09-27 12:21:00,24.63,24.63,24.63,24.63,145.0,BZH
+2023-09-27 12:20:00,24.6,24.61,24.6,24.61,480.0,BZH
+2023-09-27 12:18:00,24.63,24.63,24.63,24.63,147.0,BZH
+2023-09-27 12:17:00,24.67,24.67,24.65,24.65,1190.0,BZH
+2023-09-27 12:16:00,24.695,24.695,24.695,24.695,124.0,BZH
+2023-09-27 12:15:00,24.67,24.695,24.67,24.695,801.0,BZH
+2023-09-27 12:14:00,24.67,24.68,24.67,24.68,329.0,BZH
+2023-09-27 12:11:00,24.705,24.705,24.705,24.705,398.0,BZH
+2023-09-27 12:10:00,24.695,24.695,24.695,24.695,162.0,BZH
+2023-09-27 12:08:00,24.705,24.705,24.705,24.705,318.0,BZH
+2023-09-27 12:07:00,24.705,24.705,24.705,24.705,206.0,BZH
+2023-09-27 12:06:00,24.695,24.695,24.695,24.695,1622.0,BZH
+2023-09-27 12:04:00,24.77,24.77,24.77,24.77,237.0,BZH
+2023-09-27 12:02:00,24.79,24.79,24.79,24.79,121.0,BZH
+2023-09-27 12:01:00,24.785,24.785,24.785,24.785,396.0,BZH
+2023-09-27 11:58:00,24.83,24.83,24.83,24.83,133.0,BZH
+2023-09-27 11:55:00,24.88,24.88,24.88,24.88,205.0,BZH
+2023-09-27 11:54:00,24.875,24.875,24.875,24.875,100.0,BZH
+2023-09-27 11:53:00,24.92,24.92,24.88,24.88,1146.0,BZH
+2023-09-27 11:52:00,24.94,24.94,24.89,24.89,690.0,BZH
+2023-09-27 11:50:00,24.94,24.94,24.94,24.94,125.0,BZH
+2023-09-27 11:49:00,24.935,24.935,24.935,24.935,244.0,BZH
+2023-09-27 11:47:00,24.91,24.91,24.905,24.905,635.0,BZH
+2023-09-27 11:46:00,24.93,24.93,24.93,24.93,128.0,BZH
+2023-09-27 11:44:00,24.96,24.96,24.96,24.96,187.0,BZH
+2023-09-27 11:43:00,24.96,24.96,24.96,24.96,241.0,BZH
+2023-09-27 11:41:00,25.01,25.01,24.99,24.99,920.0,BZH
+2023-09-27 11:40:00,25.01,25.06,25.01,25.035,1754.0,BZH
+2023-09-27 11:39:00,25.0,25.01,24.99,25.01,1330.0,BZH
+2023-09-27 11:38:00,25.035,25.05,25.0,25.02,1020.0,BZH
+2023-09-27 11:37:00,25.06,25.06,25.06,25.06,515.0,BZH
+2023-09-27 11:36:00,25.07,25.09,25.07,25.09,1240.0,BZH
+2023-09-27 11:35:00,25.02,25.087,25.005,25.087,1446.0,BZH
+2023-09-27 11:28:00,25.0,25.0,25.0,25.0,256.0,BZH
+2023-09-27 11:27:00,24.96,24.97,24.96,24.97,249.0,BZH
+2023-09-27 11:23:00,24.96,24.97,24.96,24.97,375.0,BZH
+2023-09-27 11:18:00,24.91,24.92,24.9,24.92,802.0,BZH
+2023-09-27 11:14:00,24.94,24.94,24.94,24.94,163.0,BZH
+2023-09-27 11:12:00,24.94,24.94,24.93,24.93,544.0,BZH
+2023-09-27 11:08:00,24.915,24.915,24.915,24.915,780.0,BZH
+2023-09-27 11:06:00,24.916,24.916,24.916,24.916,622.0,BZH
+2023-09-27 11:05:00,24.94,24.94,24.94,24.94,1123.0,BZH
+2023-09-27 11:01:00,24.93,24.93,24.93,24.93,723.0,BZH
+2023-09-27 11:00:00,24.913,24.913,24.913,24.913,944.0,BZH
+2023-09-27 10:59:00,24.92,24.92,24.92,24.92,236.0,BZH
+2023-09-27 10:56:00,24.85,24.895,24.85,24.895,502.0,BZH
+2023-09-27 10:54:00,24.825,24.825,24.825,24.825,330.0,BZH
+2023-09-27 10:53:00,24.83,24.83,24.81,24.825,2405.0,BZH
+2023-09-27 10:52:00,24.89,24.89,24.83,24.85,1129.0,BZH
+2023-09-27 10:51:00,24.88,24.88,24.88,24.88,617.0,BZH
+2023-09-27 10:50:00,24.89,24.93,24.89,24.915,4841.0,BZH
+2023-09-27 10:48:00,24.9,24.92,24.9,24.91,917.0,BZH
+2023-09-27 10:47:00,24.88,24.9,24.88,24.9,480.0,BZH
+2023-09-27 10:45:00,24.93,24.93,24.91,24.91,1341.0,BZH
+2023-09-27 10:44:00,24.925,24.95,24.925,24.93,3773.0,BZH
+2023-09-27 10:42:00,24.905,24.905,24.905,24.905,100.0,BZH
+2023-09-27 10:41:00,24.95,24.95,24.915,24.915,535.0,BZH
+2023-09-27 10:40:00,24.95,24.95,24.95,24.95,334.0,BZH
+2023-09-27 10:36:00,25.03,25.03,25.03,25.03,216.0,BZH
+2023-09-27 10:35:00,25.09,25.09,25.03,25.03,1199.0,BZH
+2023-09-27 10:34:00,25.06,25.105,25.06,25.105,919.0,BZH
+2023-09-27 10:33:00,24.97,25.025,24.97,25.025,251.0,BZH
+2023-09-27 10:32:00,25.005,25.005,25.005,25.005,200.0,BZH
+2023-09-27 10:31:00,25.055,25.055,25.0,25.0,994.0,BZH
+2023-09-27 10:30:00,25.07,25.07,25.07,25.07,490.0,BZH
+2023-09-27 10:29:00,25.01,25.01,25.01,25.01,135.0,BZH
+2023-09-27 10:28:00,25.07,25.075,25.0,25.0,2690.0,BZH
+2023-09-27 10:27:00,25.06,25.07,25.045,25.07,901.0,BZH
+2023-09-27 10:26:00,25.04,25.06,25.04,25.06,1386.0,BZH
+2023-09-27 10:25:00,25.045,25.045,25.045,25.045,351.0,BZH
+2023-09-27 10:23:00,25.04,25.04,25.04,25.04,447.0,BZH
+2023-09-27 10:22:00,25.01,25.01,25.01,25.01,299.0,BZH
+2023-09-27 10:20:00,25.0,25.0,25.0,25.0,343.0,BZH
+2023-09-27 10:19:00,24.992,25.005,24.992,25.005,551.0,BZH
+2023-09-27 10:18:00,24.97,24.97,24.965,24.965,591.0,BZH
+2023-09-27 10:16:00,24.967,24.967,24.96,24.96,347.0,BZH
+2023-09-27 10:15:00,24.96,24.96,24.96,24.96,211.0,BZH
+2023-09-27 10:13:00,24.94,24.94,24.94,24.94,114.0,BZH
+2023-09-27 10:11:00,24.975,24.975,24.94,24.94,528.0,BZH
+2023-09-27 10:10:00,25.03,25.03,25.03,25.03,458.0,BZH
+2023-09-27 10:09:00,25.055,25.055,25.03,25.03,779.0,BZH
+2023-09-27 10:05:00,25.04,25.04,25.04,25.04,149.0,BZH
+2023-09-27 10:04:00,25.03,25.03,25.03,25.03,259.0,BZH
+2023-09-27 10:03:00,25.015,25.015,25.015,25.015,129.0,BZH
+2023-09-27 10:01:00,25.05,25.05,25.04,25.04,1088.0,BZH
+2023-09-27 10:00:00,25.02,25.11,25.02,25.06,1765.0,BZH
+2023-09-27 09:58:00,24.97,24.97,24.97,24.97,383.0,BZH
+2023-09-27 09:56:00,25.0,25.002,25.0,25.002,580.0,BZH
+2023-09-27 09:55:00,24.965,24.965,24.965,24.965,211.0,BZH
+2023-09-27 09:52:00,25.0,25.0,25.0,25.0,127.0,BZH
+2023-09-27 09:51:00,25.0,25.0,25.0,25.0,313.0,BZH
+2023-09-27 09:50:00,24.97,24.97,24.97,24.97,370.0,BZH
+2023-09-27 09:49:00,24.91,24.91,24.91,24.91,207.0,BZH
+2023-09-27 09:48:00,24.94,24.94,24.94,24.94,272.0,BZH
+2023-09-27 09:47:00,24.88,24.94,24.88,24.93,833.0,BZH
+2023-09-27 09:46:00,24.88,24.88,24.88,24.88,110.0,BZH
+2023-09-27 09:44:00,24.83,24.9,24.83,24.89,848.0,BZH
+2023-09-27 09:43:00,24.817,24.817,24.815,24.815,213.0,BZH
+2023-09-27 09:42:00,24.83,24.83,24.815,24.815,2176.0,BZH
+2023-09-27 09:41:00,24.811,24.811,24.811,24.811,436.0,BZH
+2023-09-27 09:40:00,25.03,25.03,24.79,24.825,1474.0,BZH
+2023-09-27 09:39:00,24.98,25.01,24.98,25.01,742.0,BZH
+2023-09-27 09:38:00,24.94,24.94,24.94,24.94,1353.0,BZH
+2023-09-27 09:37:00,24.968,24.968,24.968,24.968,268.0,BZH
+2023-09-27 09:32:00,24.925,25.12,24.925,25.079,2728.0,BZH
+2023-09-27 09:30:00,24.93,24.93,24.84,24.84,4915.0,BZH
+2023-09-27 07:00:00,24.58,24.58,24.58,24.58,2.0,BZH
+2023-09-26 19:12:00,25.0,25.0,25.0,25.0,10.0,BZH
+2023-09-26 19:00:00,24.58,24.58,24.58,24.58,82817.0,BZH
+2023-09-26 18:30:00,24.58,24.58,24.58,24.58,82817.0,BZH
+2023-09-26 17:11:00,24.62,24.62,24.58,24.58,10.0,BZH
+2023-09-26 17:02:00,25.16,25.16,25.16,25.16,60.0,BZH
+2023-09-26 16:10:00,24.58,24.58,24.58,24.58,83117.0,BZH
+2023-09-26 16:01:00,24.58,24.58,24.58,24.58,1731.0,BZH
+2023-09-26 16:00:00,24.58,24.58,24.575,24.58,177666.0,BZH
+2023-09-26 15:59:00,24.555,24.59,24.555,24.58,29271.0,BZH
+2023-09-26 15:58:00,24.56,24.56,24.55,24.55,3798.0,BZH
+2023-09-26 15:57:00,24.56,24.57,24.54,24.56,8760.0,BZH
+2023-09-26 15:56:00,24.546,24.57,24.54,24.57,5377.0,BZH
+2023-09-26 15:55:00,24.46,24.545,24.46,24.545,5826.0,BZH
+2023-09-26 15:54:00,24.5,24.5,24.46,24.47,3037.0,BZH
+2023-09-26 15:53:00,24.495,24.51,24.49,24.49,1049.0,BZH
+2023-09-26 15:52:00,24.46,24.49,24.45,24.49,3918.0,BZH
+2023-09-26 15:51:00,24.465,24.475,24.46,24.46,1408.0,BZH
+2023-09-26 15:50:00,24.52,24.52,24.46,24.47,3720.0,BZH
+2023-09-26 15:49:00,24.49,24.51,24.49,24.505,1593.0,BZH
+2023-09-26 15:48:00,24.51,24.51,24.49,24.51,3944.0,BZH
+2023-09-26 15:47:00,24.51,24.52,24.5,24.5,2889.0,BZH
+2023-09-26 15:46:00,24.52,24.52,24.5,24.5,1621.0,BZH
+2023-09-26 15:45:00,24.53,24.53,24.53,24.53,339.0,BZH
+2023-09-26 15:44:00,24.54,24.56,24.54,24.54,1868.0,BZH
+2023-09-26 15:43:00,24.48,24.53,24.47,24.53,3160.0,BZH
+2023-09-26 15:42:00,24.485,24.5,24.48,24.495,2666.0,BZH
+2023-09-26 15:41:00,24.5,24.5,24.475,24.475,1578.0,BZH
+2023-09-26 15:40:00,24.51,24.51,24.49,24.49,2347.0,BZH
+2023-09-26 15:38:00,24.535,24.54,24.53,24.53,580.0,BZH
+2023-09-26 15:37:00,24.53,24.535,24.53,24.535,1139.0,BZH
+2023-09-26 15:36:00,24.53,24.54,24.49,24.52,5368.0,BZH
+2023-09-26 15:35:00,24.55,24.56,24.53,24.53,1792.0,BZH
+2023-09-26 15:33:00,24.55,24.57,24.54,24.56,2735.0,BZH
+2023-09-26 15:32:00,24.56,24.56,24.54,24.54,1743.0,BZH
+2023-09-26 15:31:00,24.57,24.575,24.56,24.56,479.0,BZH
+2023-09-26 15:30:00,24.54,24.58,24.53,24.575,3964.0,BZH
+2023-09-26 15:29:00,24.57,24.57,24.53,24.53,1222.0,BZH
+2023-09-26 15:28:00,24.59,24.6,24.55,24.59,3282.0,BZH
+2023-09-26 15:27:00,24.6,24.6,24.57,24.57,3268.0,BZH
+2023-09-26 15:26:00,24.58,24.6,24.575,24.6,1581.0,BZH
+2023-09-26 15:25:00,24.58,24.58,24.575,24.575,524.0,BZH
+2023-09-26 15:24:00,24.581,24.59,24.581,24.585,1250.0,BZH
+2023-09-26 15:23:00,24.59,24.6,24.58,24.58,930.0,BZH
+2023-09-26 15:22:00,24.6,24.61,24.6,24.6,2932.0,BZH
+2023-09-26 15:21:00,24.59,24.591,24.59,24.59,692.0,BZH
+2023-09-26 15:20:00,24.57,24.59,24.57,24.59,978.0,BZH
+2023-09-26 15:18:00,24.57,24.59,24.57,24.59,393.0,BZH
+2023-09-26 15:17:00,24.6,24.6,24.6,24.6,225.0,BZH
+2023-09-26 15:16:00,24.61,24.61,24.61,24.61,308.0,BZH
+2023-09-26 15:15:00,24.62,24.63,24.62,24.63,673.0,BZH
+2023-09-26 15:14:00,24.62,24.62,24.6,24.6,2553.0,BZH
+2023-09-26 15:13:00,24.63,24.64,24.63,24.63,1452.0,BZH
+2023-09-26 15:12:00,24.63,24.64,24.63,24.64,2303.0,BZH
+2023-09-26 15:11:00,24.63,24.63,24.63,24.63,144.0,BZH
+2023-09-26 15:10:00,24.63,24.65,24.63,24.65,372.0,BZH
+2023-09-26 15:08:00,24.61,24.61,24.61,24.61,187.0,BZH
+2023-09-26 15:07:00,24.65,24.65,24.65,24.65,334.0,BZH
+2023-09-26 15:06:00,24.67,24.67,24.65,24.65,1456.0,BZH
+2023-09-26 15:05:00,24.67,24.67,24.65,24.65,638.0,BZH
+2023-09-26 15:04:00,24.665,24.665,24.65,24.65,1210.0,BZH
+2023-09-26 15:03:00,24.69,24.69,24.68,24.69,883.0,BZH
+2023-09-26 15:02:00,24.69,24.69,24.67,24.67,1192.0,BZH
+2023-09-26 15:01:00,24.695,24.695,24.695,24.695,116.0,BZH
+2023-09-26 15:00:00,24.72,24.72,24.72,24.72,357.0,BZH
+2023-09-26 14:59:00,24.73,24.73,24.7,24.7,634.0,BZH
+2023-09-26 14:58:00,24.718,24.718,24.718,24.719,295.0,BZH
+2023-09-26 14:57:00,24.71,24.71,24.71,24.71,443.0,BZH
+2023-09-26 14:56:00,24.72,24.72,24.72,24.72,120.0,BZH
+2023-09-26 14:55:00,24.71,24.71,24.71,24.71,118.0,BZH
+2023-09-26 14:53:00,24.72,24.72,24.71,24.71,565.0,BZH
+2023-09-26 14:52:00,24.73,24.73,24.73,24.73,483.0,BZH
+2023-09-26 14:49:00,24.725,24.738,24.725,24.739,498.0,BZH
+2023-09-26 14:48:00,24.71,24.71,24.7,24.7,654.0,BZH
+2023-09-26 14:47:00,24.725,24.725,24.725,24.725,431.0,BZH
+2023-09-26 14:46:00,24.725,24.725,24.709,24.71,359.0,BZH
+2023-09-26 14:45:00,24.725,24.725,24.716,24.725,1289.0,BZH
+2023-09-26 14:44:00,24.685,24.715,24.685,24.715,3856.0,BZH
+2023-09-26 14:43:00,24.71,24.71,24.71,24.71,201.0,BZH
+2023-09-26 14:42:00,24.685,24.685,24.685,24.685,134.0,BZH
+2023-09-26 14:39:00,24.71,24.74,24.7,24.7,517.0,BZH
+2023-09-26 14:38:00,24.76,24.76,24.72,24.72,827.0,BZH
+2023-09-26 14:37:00,24.693,24.74,24.693,24.74,906.0,BZH
+2023-09-26 14:36:00,24.65,24.675,24.65,24.675,405.0,BZH
+2023-09-26 14:35:00,24.63,24.63,24.63,24.63,204.0,BZH
+2023-09-26 14:33:00,24.71,24.71,24.67,24.67,423.0,BZH
+2023-09-26 14:32:00,24.72,24.72,24.72,24.72,169.0,BZH
+2023-09-26 14:31:00,24.7,24.7,24.67,24.69,577.0,BZH
+2023-09-26 14:30:00,24.68,24.68,24.68,24.68,185.0,BZH
+2023-09-26 14:29:00,24.66,24.66,24.63,24.63,1287.0,BZH
+2023-09-26 14:28:00,24.67,24.67,24.67,24.67,249.0,BZH
+2023-09-26 14:27:00,24.69,24.69,24.69,24.69,171.0,BZH
+2023-09-26 14:25:00,24.75,24.75,24.731,24.731,869.0,BZH
+2023-09-26 14:23:00,24.76,24.76,24.76,24.76,749.0,BZH
+2023-09-26 14:22:00,24.76,24.76,24.76,24.76,102.0,BZH
+2023-09-26 14:21:00,24.71,24.76,24.71,24.76,972.0,BZH
+2023-09-26 14:20:00,24.72,24.72,24.68,24.68,917.0,BZH
+2023-09-26 14:18:00,24.71,24.75,24.71,24.75,429.0,BZH
+2023-09-26 14:17:00,24.735,24.735,24.735,24.735,151.0,BZH
+2023-09-26 14:16:00,24.71,24.76,24.71,24.76,916.0,BZH
+2023-09-26 14:13:00,24.735,24.735,24.735,24.735,105.0,BZH
+2023-09-26 14:12:00,24.72,24.76,24.72,24.76,741.0,BZH
+2023-09-26 14:10:00,24.73,24.74,24.73,24.74,633.0,BZH
+2023-09-26 14:09:00,24.74,24.74,24.74,24.74,101.0,BZH
+2023-09-26 14:05:00,24.79,24.79,24.78,24.79,808.0,BZH
+2023-09-26 14:04:00,24.77,24.77,24.76,24.76,759.0,BZH
+2023-09-26 14:02:00,24.77,24.81,24.77,24.81,202.0,BZH
+2023-09-26 14:01:00,24.78,24.78,24.78,24.78,145.0,BZH
+2023-09-26 13:56:00,24.795,24.82,24.795,24.82,372.0,BZH
+2023-09-26 13:55:00,24.81,24.84,24.81,24.84,263.0,BZH
+2023-09-26 13:53:00,24.8,24.8,24.8,24.8,442.0,BZH
+2023-09-26 13:52:00,24.84,24.84,24.79,24.79,248.0,BZH
+2023-09-26 13:51:00,24.785,24.81,24.785,24.81,432.0,BZH
+2023-09-26 13:50:00,24.76,24.78,24.76,24.78,665.0,BZH
+2023-09-26 13:49:00,24.755,24.78,24.755,24.78,387.0,BZH
+2023-09-26 13:48:00,24.72,24.72,24.72,24.72,171.0,BZH
+2023-09-26 13:44:00,24.81,24.81,24.81,24.81,397.0,BZH
+2023-09-26 13:43:00,24.83,24.84,24.83,24.84,638.0,BZH
+2023-09-26 13:41:00,24.855,24.855,24.83,24.83,305.0,BZH
+2023-09-26 13:39:00,24.86,24.9,24.86,24.9,479.0,BZH
+2023-09-26 13:38:00,24.85,24.85,24.85,24.85,262.0,BZH
+2023-09-26 13:37:00,24.83,24.85,24.79,24.82,1518.0,BZH
+2023-09-26 13:36:00,24.84,24.845,24.84,24.845,1493.0,BZH
+2023-09-26 13:35:00,24.82,24.845,24.815,24.84,2449.0,BZH
+2023-09-26 13:34:00,24.83,24.83,24.82,24.82,394.0,BZH
+2023-09-26 13:33:00,24.88,24.88,24.825,24.825,1481.0,BZH
+2023-09-26 13:31:00,24.87,24.87,24.87,24.87,743.0,BZH
+2023-09-26 13:30:00,24.87,24.87,24.87,24.87,247.0,BZH
+2023-09-26 13:28:00,24.845,24.845,24.845,24.845,1877.0,BZH
+2023-09-26 13:27:00,24.89,24.89,24.84,24.84,646.0,BZH
+2023-09-26 13:25:00,24.88,24.89,24.855,24.855,1954.0,BZH
+2023-09-26 13:24:00,24.86,24.9,24.86,24.9,389.0,BZH
+2023-09-26 13:23:00,24.86,24.86,24.86,24.86,196.0,BZH
+2023-09-26 13:22:00,24.885,24.885,24.885,24.885,218.0,BZH
+2023-09-26 13:21:00,24.91,24.91,24.91,24.91,136.0,BZH
+2023-09-26 13:19:00,24.89,24.89,24.885,24.885,289.0,BZH
+2023-09-26 13:18:00,24.9,24.9,24.9,24.9,163.0,BZH
+2023-09-26 13:17:00,24.96,24.96,24.96,24.96,144.0,BZH
+2023-09-26 13:16:00,24.93,24.93,24.93,24.93,207.0,BZH
+2023-09-26 13:15:00,24.95,24.95,24.95,24.95,555.0,BZH
+2023-09-26 13:12:00,24.97,25.01,24.97,24.98,728.0,BZH
+2023-09-26 13:11:00,24.935,24.97,24.935,24.97,1277.0,BZH
+2023-09-26 13:10:00,24.94,24.96,24.89,24.96,1460.0,BZH
+2023-09-26 13:08:00,24.93,24.94,24.93,24.94,607.0,BZH
+2023-09-26 13:07:00,24.935,24.935,24.935,24.935,148.0,BZH
+2023-09-26 13:06:00,24.94,24.96,24.94,24.96,653.0,BZH
+2023-09-26 13:05:00,24.957,24.96,24.957,24.96,695.0,BZH
+2023-09-26 13:04:00,24.95,24.97,24.95,24.965,975.0,BZH
+2023-09-26 13:03:00,24.95,24.97,24.945,24.945,756.0,BZH
+2023-09-26 13:02:00,24.955,24.955,24.95,24.95,432.0,BZH
+2023-09-26 13:01:00,25.005,25.005,25.005,25.005,174.0,BZH
+2023-09-26 13:00:00,25.03,25.03,25.03,25.03,835.0,BZH
+2023-09-26 12:59:00,25.085,25.085,25.06,25.06,658.0,BZH
+2023-09-26 12:58:00,25.085,25.085,25.085,25.085,578.0,BZH
+2023-09-26 12:56:00,25.09,25.09,25.05,25.05,251.0,BZH
+2023-09-26 12:54:00,25.11,25.11,25.11,25.11,154.0,BZH
+2023-09-26 12:53:00,25.11,25.11,25.11,25.11,117.0,BZH
+2023-09-26 12:52:00,25.155,25.155,25.13,25.13,1445.0,BZH
+2023-09-26 12:51:00,25.14,25.15,25.14,25.15,954.0,BZH
+2023-09-26 12:50:00,25.135,25.15,25.135,25.15,1312.0,BZH
+2023-09-26 12:49:00,25.12,25.13,25.12,25.13,787.0,BZH
+2023-09-26 12:48:00,25.13,25.13,25.13,25.13,130.0,BZH
+2023-09-26 12:47:00,25.13,25.13,25.13,25.13,359.0,BZH
+2023-09-26 12:45:00,25.125,25.125,25.125,25.125,189.0,BZH
+2023-09-26 12:43:00,25.12,25.12,25.12,25.12,581.0,BZH
+2023-09-26 12:42:00,25.15,25.15,25.13,25.135,1070.0,BZH
+2023-09-26 12:40:00,25.14,25.15,25.14,25.15,326.0,BZH
+2023-09-26 12:39:00,25.14,25.14,25.14,25.14,114.0,BZH
+2023-09-26 12:37:00,25.17,25.17,25.17,25.17,191.0,BZH
+2023-09-26 12:36:00,25.145,25.145,25.145,25.145,131.0,BZH
+2023-09-26 12:35:00,25.13,25.145,25.13,25.145,661.0,BZH
+2023-09-26 12:34:00,25.14,25.14,25.12,25.12,608.0,BZH
+2023-09-26 12:32:00,25.135,25.135,25.135,25.135,124.0,BZH
+2023-09-26 12:29:00,25.14,25.14,25.14,25.14,219.0,BZH
+2023-09-26 12:28:00,25.135,25.135,25.135,25.135,165.0,BZH
+2023-09-26 12:27:00,25.135,25.135,25.135,25.135,200.0,BZH
+2023-09-26 12:26:00,25.149,25.149,25.149,25.149,219.0,BZH
+2023-09-26 12:24:00,25.14,25.14,25.14,25.14,682.0,BZH
+2023-09-26 12:22:00,25.11,25.13,25.11,25.13,547.0,BZH
+2023-09-26 12:20:00,25.1,25.12,25.09,25.09,1418.0,BZH
+2023-09-26 12:19:00,25.085,25.1,25.085,25.1,674.0,BZH
+2023-09-26 12:18:00,25.07,25.085,25.07,25.085,600.0,BZH
+2023-09-26 12:14:00,25.08,25.08,25.08,25.08,421.0,BZH
+2023-09-26 12:13:00,25.075,25.075,25.075,25.075,301.0,BZH
+2023-09-26 12:11:00,25.09,25.09,25.09,25.09,227.0,BZH
+2023-09-26 12:10:00,25.09,25.09,25.09,25.09,512.0,BZH
+2023-09-26 12:09:00,25.06,25.06,25.06,25.06,147.0,BZH
+2023-09-26 12:08:00,25.05,25.09,25.05,25.09,959.0,BZH
+2023-09-26 12:05:00,25.03,25.03,25.005,25.005,2785.0,BZH
+2023-09-26 12:03:00,25.02,25.045,25.02,25.045,686.0,BZH
+2023-09-26 12:02:00,25.04,25.055,25.02,25.02,1483.0,BZH
+2023-09-26 12:00:00,25.055,25.055,25.055,25.055,528.0,BZH
+2023-09-26 11:59:00,25.03,25.07,25.03,25.07,1911.0,BZH
+2023-09-26 11:58:00,25.02,25.02,25.02,25.02,200.0,BZH
+2023-09-26 11:56:00,25.01,25.01,25.01,25.01,1008.0,BZH
+2023-09-26 11:54:00,25.035,25.035,25.035,25.035,160.0,BZH
+2023-09-26 11:50:00,25.07,25.07,25.06,25.06,284.0,BZH
+2023-09-26 11:49:00,25.085,25.085,25.085,25.085,167.0,BZH
+2023-09-26 11:48:00,25.08,25.08,25.08,25.08,211.0,BZH
+2023-09-26 11:46:00,25.09,25.115,25.085,25.085,759.0,BZH
+2023-09-26 11:45:00,25.13,25.13,25.12,25.12,536.0,BZH
+2023-09-26 11:43:00,25.12,25.13,25.12,25.13,315.0,BZH
+2023-09-26 11:42:00,25.04,25.09,25.04,25.09,778.0,BZH
+2023-09-26 11:41:00,25.083,25.083,25.083,25.083,134.0,BZH
+2023-09-26 11:40:00,25.06,25.08,25.06,25.08,216.0,BZH
+2023-09-26 11:38:00,25.095,25.095,25.095,25.095,101.0,BZH
+2023-09-26 11:34:00,25.1,25.1,25.1,25.1,199.0,BZH
+2023-09-26 11:33:00,25.07,25.07,25.07,25.07,317.0,BZH
+2023-09-26 11:32:00,25.045,25.05,25.045,25.05,577.0,BZH
+2023-09-26 11:29:00,25.07,25.07,25.05,25.05,802.0,BZH
+2023-09-26 11:28:00,25.11,25.11,25.105,25.105,348.0,BZH
+2023-09-26 11:27:00,25.1,25.11,25.1,25.11,572.0,BZH
+2023-09-26 11:25:00,25.075,25.09,25.075,25.08,602.0,BZH
+2023-09-26 11:24:00,25.07,25.095,25.06,25.06,1798.0,BZH
+2023-09-26 11:23:00,25.095,25.1,25.095,25.1,200.0,BZH
+2023-09-26 11:22:00,25.095,25.095,25.095,25.095,585.0,BZH
+2023-09-26 11:19:00,25.098,25.098,25.098,25.098,124.0,BZH
+2023-09-26 11:18:00,25.1,25.1,25.1,25.1,104.0,BZH
+2023-09-26 11:17:00,25.05,25.11,25.05,25.11,1142.0,BZH
+2023-09-26 11:15:00,25.014,25.014,25.014,25.014,337.0,BZH
+2023-09-26 11:13:00,25.02,25.02,25.02,25.02,218.0,BZH
+2023-09-26 11:11:00,25.034,25.034,25.034,25.034,117.0,BZH
+2023-09-26 11:10:00,25.03,25.03,25.03,25.03,127.0,BZH
+2023-09-26 11:09:00,25.03,25.03,25.03,25.03,200.0,BZH
+2023-09-26 11:08:00,25.055,25.06,25.03,25.03,714.0,BZH
+2023-09-26 11:07:00,25.07,25.07,25.055,25.055,656.0,BZH
+2023-09-26 11:06:00,25.05,25.065,25.05,25.065,306.0,BZH
+2023-09-26 11:05:00,25.08,25.08,25.05,25.07,1269.0,BZH
+2023-09-26 11:04:00,25.05,25.05,25.05,25.05,216.0,BZH
+2023-09-26 11:03:00,25.025,25.04,25.025,25.04,359.0,BZH
+2023-09-26 11:02:00,25.06,25.06,25.045,25.045,530.0,BZH
+2023-09-26 11:01:00,25.05,25.085,25.05,25.08,2381.0,BZH
+2023-09-26 10:59:00,25.02,25.09,25.02,25.09,534.0,BZH
+2023-09-26 10:58:00,24.975,24.985,24.975,24.985,206.0,BZH
+2023-09-26 10:57:00,24.99,24.99,24.98,24.985,529.0,BZH
+2023-09-26 10:53:00,24.94,24.98,24.94,24.98,1097.0,BZH
+2023-09-26 10:50:00,25.015,25.015,25.015,25.015,161.0,BZH
+2023-09-26 10:49:00,24.98,25.01,24.98,25.01,528.0,BZH
+2023-09-26 10:48:00,24.97,24.985,24.97,24.985,407.0,BZH
+2023-09-26 10:46:00,25.07,25.1,25.05,25.05,1548.0,BZH
+2023-09-26 10:43:00,25.05,25.05,25.05,25.05,379.0,BZH
+2023-09-26 10:40:00,24.98,24.99,24.98,24.99,453.0,BZH
+2023-09-26 10:39:00,24.91,24.91,24.91,24.91,404.0,BZH
+2023-09-26 10:38:00,24.89,24.89,24.89,24.89,112.0,BZH
+2023-09-26 10:37:00,24.92,24.92,24.91,24.91,220.0,BZH
+2023-09-26 10:35:00,24.94,24.94,24.94,24.94,123.0,BZH
+2023-09-26 10:33:00,24.96,24.96,24.94,24.94,970.0,BZH
+2023-09-26 10:32:00,25.0,25.015,24.972,24.972,1663.0,BZH
+2023-09-26 10:31:00,24.99,24.99,24.99,24.99,418.0,BZH
+2023-09-26 10:28:00,24.93,24.97,24.93,24.97,875.0,BZH
+2023-09-26 10:27:00,24.93,24.93,24.93,24.93,120.0,BZH
+2023-09-26 10:26:00,24.93,24.93,24.93,24.93,309.0,BZH
+2023-09-26 10:25:00,24.84,24.903,24.84,24.903,1971.0,BZH
+2023-09-26 10:22:00,24.809,24.809,24.809,24.809,739.0,BZH
+2023-09-26 10:21:00,24.81,24.84,24.81,24.84,679.0,BZH
+2023-09-26 10:18:00,24.75,24.75,24.75,24.75,111.0,BZH
+2023-09-26 10:16:00,24.76,24.76,24.76,24.76,133.0,BZH
+2023-09-26 10:15:00,24.78,24.8,24.76,24.8,872.0,BZH
+2023-09-26 10:13:00,24.8,24.84,24.8,24.84,558.0,BZH
+2023-09-26 10:09:00,24.79,24.79,24.79,24.79,150.0,BZH
+2023-09-26 10:06:00,24.85,24.85,24.79,24.82,995.0,BZH
+2023-09-26 10:05:00,24.88,24.88,24.88,24.88,135.0,BZH
+2023-09-26 10:02:00,24.815,24.815,24.815,24.815,126.0,BZH
+2023-09-26 10:01:00,24.925,24.925,24.81,24.85,1401.0,BZH
+2023-09-26 10:00:00,24.89,24.93,24.88,24.93,868.0,BZH
+2023-09-26 09:59:00,24.83,24.83,24.83,24.83,128.0,BZH
+2023-09-26 09:56:00,24.92,24.92,24.82,24.82,537.0,BZH
+2023-09-26 09:55:00,24.93,24.93,24.93,24.93,282.0,BZH
+2023-09-26 09:50:00,24.832,24.832,24.832,24.832,347.0,BZH
+2023-09-26 09:49:00,24.97,24.97,24.97,24.97,308.0,BZH
+2023-09-26 09:48:00,24.99,24.99,24.99,24.99,194.0,BZH
+2023-09-26 09:47:00,25.03,25.03,25.03,25.03,404.0,BZH
+2023-09-26 09:46:00,25.125,25.125,25.03,25.03,1120.0,BZH
+2023-09-26 09:45:00,25.12,25.13,25.12,25.13,357.0,BZH
+2023-09-26 09:44:00,25.11,25.12,25.11,25.12,1009.0,BZH
+2023-09-26 09:43:00,25.022,25.08,25.021,25.08,597.0,BZH
+2023-09-26 09:42:00,25.0,25.0,24.93,24.985,1796.0,BZH
+2023-09-26 09:41:00,24.96,24.96,24.96,24.96,479.0,BZH
+2023-09-26 09:40:00,24.915,24.915,24.915,24.915,931.0,BZH
+2023-09-26 09:39:00,24.96,24.96,24.96,24.96,129.0,BZH
+2023-09-26 09:37:00,24.735,24.83,24.735,24.79,914.0,BZH
+2023-09-26 09:36:00,24.68,24.68,24.68,24.68,366.0,BZH
+2023-09-26 09:35:00,24.79,24.79,24.79,24.79,200.0,BZH
+2023-09-26 09:34:00,24.87,24.87,24.87,24.87,582.0,BZH
+2023-09-26 09:33:00,24.735,24.735,24.735,24.735,1396.0,BZH
+2023-09-26 09:30:00,24.59,24.59,24.59,24.59,3750.0,BZH
+2023-09-26 08:51:00,24.97,24.97,24.97,24.97,1.0,BZH
+2023-09-26 08:00:00,24.36,26.12,24.36,26.12,32.0,BZH
+2023-09-25 19:00:00,24.97,24.97,24.97,24.97,40668.0,BZH
+2023-09-25 18:30:00,24.97,24.97,24.97,24.97,40668.0,BZH
+2023-09-25 16:31:00,25.0,25.0,25.0,25.0,40.0,BZH
+2023-09-25 16:10:00,24.97,24.97,24.97,24.97,40668.0,BZH
+2023-09-25 16:07:00,25.44,25.44,25.44,25.44,4.0,BZH
+2023-09-25 16:01:00,24.97,24.97,24.97,24.97,396.0,BZH
+2023-09-25 16:00:00,24.97,24.97,24.97,24.97,85988.0,BZH
+2023-09-25 15:59:00,24.89,24.97,24.89,24.97,14927.0,BZH
+2023-09-25 15:58:00,24.92,24.92,24.88,24.88,3134.0,BZH
+2023-09-25 15:57:00,24.92,24.93,24.92,24.927,2275.0,BZH
+2023-09-25 15:56:00,24.96,24.96,24.92,24.92,3046.0,BZH
+2023-09-25 15:55:00,24.9,24.95,24.9,24.95,2656.0,BZH
+2023-09-25 15:54:00,24.88,24.895,24.88,24.88,3741.0,BZH
+2023-09-25 15:53:00,24.89,24.89,24.87,24.875,2327.0,BZH
+2023-09-25 15:52:00,24.9,24.9,24.9,24.9,333.0,BZH
+2023-09-25 15:51:00,24.93,24.93,24.9,24.9,1284.0,BZH
+2023-09-25 15:50:00,24.9,24.93,24.88,24.93,2485.0,BZH
+2023-09-25 15:49:00,24.888,24.925,24.888,24.91,3154.0,BZH
+2023-09-25 15:48:00,24.89,24.89,24.89,24.89,707.0,BZH
+2023-09-25 15:47:00,24.9,24.9,24.89,24.89,787.0,BZH
+2023-09-25 15:46:00,24.91,24.91,24.91,24.91,1003.0,BZH
+2023-09-25 15:45:00,24.915,24.915,24.915,24.915,254.0,BZH
+2023-09-25 15:43:00,24.93,24.93,24.91,24.915,915.0,BZH
+2023-09-25 15:41:00,24.95,24.95,24.94,24.94,766.0,BZH
+2023-09-25 15:40:00,24.95,24.955,24.95,24.955,1210.0,BZH
+2023-09-25 15:38:00,24.94,24.94,24.93,24.93,535.0,BZH
+2023-09-25 15:37:00,24.94,24.97,24.94,24.97,364.0,BZH
+2023-09-25 15:33:00,24.95,24.95,24.94,24.95,4169.0,BZH
+2023-09-25 15:31:00,24.94,24.95,24.94,24.95,1243.0,BZH
+2023-09-25 15:30:00,24.93,24.93,24.93,24.93,253.0,BZH
+2023-09-25 15:29:00,24.92,24.93,24.92,24.93,953.0,BZH
+2023-09-25 15:28:00,24.91,24.91,24.91,24.91,340.0,BZH
+2023-09-25 15:27:00,24.96,24.96,24.96,24.96,361.0,BZH
+2023-09-25 15:25:00,24.975,24.975,24.961,24.963,500.0,BZH
+2023-09-25 15:24:00,24.96,24.97,24.96,24.97,1229.0,BZH
+2023-09-25 15:23:00,24.98,24.98,24.98,24.98,562.0,BZH
+2023-09-25 15:21:00,24.995,24.995,24.995,24.995,135.0,BZH
+2023-09-25 15:20:00,25.0,25.0,25.0,25.0,482.0,BZH
+2023-09-25 15:16:00,25.03,25.03,25.0,25.02,1868.0,BZH
+2023-09-25 15:14:00,25.0,25.0,24.99,24.99,2993.0,BZH
+2023-09-25 15:13:00,24.98,24.98,24.98,24.98,461.0,BZH
+2023-09-25 15:10:00,24.97,24.979,24.97,24.979,1091.0,BZH
+2023-09-25 15:09:00,24.945,24.95,24.945,24.95,297.0,BZH
+2023-09-25 15:08:00,24.955,24.955,24.94,24.94,478.0,BZH
+2023-09-25 15:07:00,24.955,24.97,24.955,24.97,555.0,BZH
+2023-09-25 15:05:00,24.95,24.95,24.95,24.95,180.0,BZH
+2023-09-25 15:03:00,24.95,24.95,24.95,24.95,375.0,BZH
+2023-09-25 15:01:00,24.95,24.95,24.945,24.945,591.0,BZH
+2023-09-25 14:58:00,24.98,24.99,24.98,24.99,233.0,BZH
+2023-09-25 14:57:00,24.945,24.97,24.93,24.97,2395.0,BZH
+2023-09-25 14:56:00,24.96,24.96,24.94,24.94,483.0,BZH
+2023-09-25 14:51:00,24.97,24.98,24.97,24.98,473.0,BZH
+2023-09-25 14:49:00,24.97,24.98,24.97,24.98,573.0,BZH
+2023-09-25 14:48:00,24.96,24.96,24.96,24.96,464.0,BZH
+2023-09-25 14:47:00,24.95,24.95,24.95,24.95,312.0,BZH
+2023-09-25 14:46:00,24.95,24.97,24.95,24.97,1113.0,BZH
+2023-09-25 14:45:00,24.955,24.955,24.95,24.95,414.0,BZH
+2023-09-25 14:44:00,24.95,24.95,24.95,24.95,1758.0,BZH
+2023-09-25 14:42:00,25.01,25.01,24.98,24.98,812.0,BZH
+2023-09-25 14:40:00,25.02,25.02,25.02,25.02,483.0,BZH
+2023-09-25 14:36:00,25.06,25.09,25.06,25.06,1436.0,BZH
+2023-09-25 14:35:00,25.05,25.05,25.05,25.05,223.0,BZH
+2023-09-25 14:33:00,25.05,25.05,25.05,25.05,143.0,BZH
+2023-09-25 14:32:00,25.04,25.04,25.04,25.04,294.0,BZH
+2023-09-25 14:29:00,25.01,25.03,25.01,25.03,1567.0,BZH
+2023-09-25 14:28:00,25.02,25.02,25.02,25.02,225.0,BZH
+2023-09-25 14:26:00,25.03,25.03,25.03,25.03,249.0,BZH
+2023-09-25 14:22:00,25.05,25.05,25.05,25.05,746.0,BZH
+2023-09-25 14:20:00,25.05,25.05,25.05,25.05,262.0,BZH
+2023-09-25 14:19:00,25.04,25.04,25.04,25.04,207.0,BZH
+2023-09-25 14:18:00,25.06,25.06,25.06,25.06,1109.0,BZH
+2023-09-25 14:16:00,25.07,25.07,25.07,25.07,251.0,BZH
+2023-09-25 14:12:00,25.06,25.06,25.06,25.06,215.0,BZH
+2023-09-25 14:11:00,25.06,25.09,25.06,25.09,757.0,BZH
+2023-09-25 14:10:00,25.06,25.06,25.06,25.06,250.0,BZH
+2023-09-25 14:09:00,25.04,25.04,25.04,25.04,254.0,BZH
+2023-09-25 14:08:00,25.07,25.08,25.06,25.06,739.0,BZH
+2023-09-25 14:05:00,25.07,25.07,25.07,25.07,199.0,BZH
+2023-09-25 14:04:00,25.07,25.07,25.07,25.07,471.0,BZH
+2023-09-25 14:02:00,25.09,25.09,25.08,25.08,556.0,BZH
+2023-09-25 14:01:00,25.11,25.11,25.11,25.11,170.0,BZH
+2023-09-25 13:52:00,25.09,25.09,25.09,25.09,247.0,BZH
+2023-09-25 13:49:00,25.04,25.08,25.04,25.08,916.0,BZH
+2023-09-25 13:47:00,25.08,25.08,25.05,25.05,1028.0,BZH
+2023-09-25 13:46:00,25.055,25.055,25.055,25.055,213.0,BZH
+2023-09-25 13:44:00,25.07,25.07,25.07,25.07,219.0,BZH
+2023-09-25 13:39:00,25.08,25.08,25.08,25.08,509.0,BZH
+2023-09-25 13:36:00,25.041,25.041,25.04,25.04,926.0,BZH
+2023-09-25 13:33:00,25.04,25.06,25.04,25.059,806.0,BZH
+2023-09-25 13:32:00,25.02,25.03,25.02,25.03,863.0,BZH
+2023-09-25 13:31:00,25.01,25.01,25.005,25.005,240.0,BZH
+2023-09-25 13:30:00,25.01,25.01,25.01,25.01,110.0,BZH
+2023-09-25 13:25:00,25.04,25.045,25.04,25.045,524.0,BZH
+2023-09-25 13:21:00,25.08,25.09,25.08,25.09,585.0,BZH
+2023-09-25 13:20:00,25.05,25.07,25.05,25.07,675.0,BZH
+2023-09-25 13:16:00,25.07,25.07,25.04,25.04,590.0,BZH
+2023-09-25 13:15:00,25.06,25.06,25.06,25.06,611.0,BZH
+2023-09-25 13:12:00,25.12,25.12,25.12,25.12,533.0,BZH
+2023-09-25 13:11:00,25.09,25.09,25.09,25.09,564.0,BZH
+2023-09-25 13:10:00,25.09,25.09,25.09,25.09,218.0,BZH
+2023-09-25 13:09:00,25.08,25.08,25.08,25.08,534.0,BZH
+2023-09-25 13:07:00,25.015,25.04,25.015,25.04,907.0,BZH
+2023-09-25 13:06:00,25.03,25.03,25.03,25.03,151.0,BZH
+2023-09-25 13:05:00,25.04,25.04,25.03,25.03,523.0,BZH
+2023-09-25 12:56:00,25.04,25.04,25.04,25.04,140.0,BZH
+2023-09-25 12:55:00,25.03,25.03,25.03,25.03,144.0,BZH
+2023-09-25 12:54:00,25.06,25.06,25.03,25.03,527.0,BZH
+2023-09-25 12:53:00,25.03,25.03,25.03,25.03,309.0,BZH
+2023-09-25 12:50:00,25.07,25.07,25.06,25.06,390.0,BZH
+2023-09-25 12:43:00,25.107,25.107,25.107,25.107,146.0,BZH
+2023-09-25 12:42:00,25.1,25.1,25.1,25.1,527.0,BZH
+2023-09-25 12:41:00,25.07,25.07,25.07,25.07,210.0,BZH
+2023-09-25 12:40:00,25.02,25.03,25.02,25.03,723.0,BZH
+2023-09-25 12:39:00,25.01,25.01,25.01,25.01,137.0,BZH
+2023-09-25 12:38:00,25.03,25.03,25.01,25.01,985.0,BZH
+2023-09-25 12:37:00,25.03,25.03,25.03,25.03,426.0,BZH
+2023-09-25 12:36:00,25.035,25.035,25.03,25.03,670.0,BZH
+2023-09-25 12:35:00,25.03,25.03,25.03,25.03,117.0,BZH
+2023-09-25 12:33:00,25.012,25.012,25.012,25.012,1349.0,BZH
+2023-09-25 12:28:00,25.05,25.05,25.05,25.05,694.0,BZH
+2023-09-25 12:26:00,25.02,25.05,25.02,25.05,202.0,BZH
+2023-09-25 12:17:00,25.02,25.02,25.02,25.02,194.0,BZH
+2023-09-25 12:16:00,25.0,25.0,24.98,24.98,897.0,BZH
+2023-09-25 12:15:00,24.98,24.99,24.98,24.99,445.0,BZH
+2023-09-25 12:13:00,24.9,24.99,24.9,24.99,1378.0,BZH
+2023-09-25 12:11:00,24.9,24.9,24.9,24.9,276.0,BZH
+2023-09-25 12:10:00,24.9,24.9,24.9,24.9,150.0,BZH
+2023-09-25 12:08:00,24.9,24.9,24.9,24.9,208.0,BZH
+2023-09-25 12:05:00,24.93,24.93,24.93,24.93,489.0,BZH
+2023-09-25 12:04:00,24.92,24.92,24.92,24.92,109.0,BZH
+2023-09-25 12:02:00,24.9,24.9,24.9,24.9,230.0,BZH
+2023-09-25 11:59:00,24.9,24.94,24.89,24.94,1197.0,BZH
+2023-09-25 11:58:00,24.92,24.92,24.92,24.92,116.0,BZH
+2023-09-25 11:55:00,24.9,24.92,24.9,24.92,565.0,BZH
+2023-09-25 11:52:00,24.93,24.93,24.89,24.89,2211.0,BZH
+2023-09-25 11:51:00,24.93,24.93,24.93,24.93,1519.0,BZH
+2023-09-25 11:46:00,24.91,24.91,24.9,24.9,570.0,BZH
+2023-09-25 11:45:00,24.91,24.91,24.89,24.89,596.0,BZH
+2023-09-25 11:44:00,24.935,24.935,24.935,24.935,106.0,BZH
+2023-09-25 11:43:00,24.92,24.92,24.92,24.92,652.0,BZH
+2023-09-25 11:41:00,24.9,24.91,24.9,24.91,708.0,BZH
+2023-09-25 11:37:00,24.87,24.87,24.87,24.87,192.0,BZH
+2023-09-25 11:36:00,24.91,24.93,24.91,24.93,486.0,BZH
+2023-09-25 11:34:00,24.94,24.94,24.91,24.91,820.0,BZH
+2023-09-25 11:33:00,24.9,24.9,24.9,24.9,380.0,BZH
+2023-09-25 11:32:00,24.9,24.92,24.9,24.9,971.0,BZH
+2023-09-25 11:30:00,24.881,24.881,24.881,24.881,251.0,BZH
+2023-09-25 11:28:00,24.92,24.92,24.92,24.92,274.0,BZH
+2023-09-25 11:27:00,24.897,24.897,24.897,24.897,194.0,BZH
+2023-09-25 11:26:00,24.905,24.905,24.905,24.905,425.0,BZH
+2023-09-25 11:25:00,24.87,24.87,24.84,24.84,352.0,BZH
+2023-09-25 11:23:00,24.91,24.91,24.88,24.88,1388.0,BZH
+2023-09-25 11:20:00,24.96,24.96,24.96,24.96,705.0,BZH
+2023-09-25 11:18:00,24.98,24.98,24.98,24.98,433.0,BZH
+2023-09-25 11:16:00,24.95,24.96,24.95,24.96,777.0,BZH
+2023-09-25 11:15:00,24.95,24.95,24.93,24.93,290.0,BZH
+2023-09-25 11:12:00,24.87,24.87,24.87,24.87,444.0,BZH
+2023-09-25 11:11:00,24.9,24.9,24.9,24.9,267.0,BZH
+2023-09-25 11:09:00,24.87,24.87,24.87,24.87,366.0,BZH
+2023-09-25 11:08:00,24.85,24.85,24.85,24.85,408.0,BZH
+2023-09-25 11:07:00,24.88,24.88,24.88,24.88,669.0,BZH
+2023-09-25 11:03:00,24.84,24.84,24.84,24.84,180.0,BZH
+2023-09-25 11:02:00,24.8,24.8,24.8,24.8,232.0,BZH
+2023-09-25 11:00:00,24.75,24.75,24.75,24.75,126.0,BZH
+2023-09-25 10:57:00,24.776,24.776,24.776,24.776,120.0,BZH
+2023-09-25 10:53:00,24.77,24.8,24.77,24.8,1223.0,BZH
+2023-09-25 10:52:00,24.7,24.86,24.7,24.85,12076.0,BZH
+2023-09-25 10:51:00,24.68,24.68,24.68,24.68,278.0,BZH
+2023-09-25 10:50:00,24.68,24.7,24.67,24.7,1563.0,BZH
+2023-09-25 10:45:00,24.75,24.76,24.74,24.755,1141.0,BZH
+2023-09-25 10:44:00,24.69,24.73,24.69,24.73,558.0,BZH
+2023-09-25 10:43:00,24.71,24.71,24.69,24.69,545.0,BZH
+2023-09-25 10:42:00,24.74,24.76,24.74,24.75,472.0,BZH
+2023-09-25 10:41:00,24.74,24.76,24.74,24.75,600.0,BZH
+2023-09-25 10:39:00,24.7,24.725,24.68,24.725,2659.0,BZH
+2023-09-25 10:38:00,24.7,24.72,24.7,24.71,1607.0,BZH
+2023-09-25 10:35:00,24.72,24.72,24.72,24.72,551.0,BZH
+2023-09-25 10:34:00,24.76,24.76,24.745,24.745,659.0,BZH
+2023-09-25 10:33:00,24.8,24.8,24.71,24.71,707.0,BZH
+2023-09-25 10:32:00,24.76,24.82,24.76,24.82,512.0,BZH
+2023-09-25 10:31:00,24.79,24.8,24.785,24.8,1464.0,BZH
+2023-09-25 10:30:00,24.795,24.795,24.795,24.795,202.0,BZH
+2023-09-25 10:29:00,24.85,24.875,24.85,24.875,1827.0,BZH
+2023-09-25 10:28:00,24.81,24.83,24.81,24.82,732.0,BZH
+2023-09-25 10:26:00,24.8,24.8,24.795,24.795,411.0,BZH
+2023-09-25 10:25:00,24.86,24.88,24.82,24.82,538.0,BZH
+2023-09-25 10:24:00,24.91,24.91,24.9,24.9,574.0,BZH
+2023-09-25 10:23:00,24.785,24.87,24.785,24.87,2008.0,BZH
+2023-09-25 10:22:00,24.8,24.85,24.8,24.85,672.0,BZH
+2023-09-25 10:21:00,24.83,24.83,24.83,24.83,210.0,BZH
+2023-09-25 10:20:00,24.8,24.85,24.8,24.85,515.0,BZH
+2023-09-25 10:18:00,24.85,24.85,24.85,24.85,691.0,BZH
+2023-09-25 10:17:00,24.88,24.92,24.86,24.92,448.0,BZH
+2023-09-25 10:16:00,24.91,24.91,24.91,24.91,273.0,BZH
+2023-09-25 10:14:00,24.89,24.93,24.89,24.91,1103.0,BZH
+2023-09-25 10:13:00,24.93,24.93,24.93,24.93,103.0,BZH
+2023-09-25 10:12:00,24.93,24.93,24.93,24.93,120.0,BZH
+2023-09-25 10:11:00,24.821,24.9,24.821,24.88,874.0,BZH
+2023-09-25 10:08:00,24.8,24.8,24.8,24.8,323.0,BZH
+2023-09-25 10:06:00,24.83,24.9,24.83,24.9,860.0,BZH
+2023-09-25 10:05:00,24.84,24.84,24.8,24.8,550.0,BZH
+2023-09-25 10:04:00,24.746,24.85,24.746,24.85,200.0,BZH
+2023-09-25 10:03:00,24.795,24.795,24.795,24.795,303.0,BZH
+2023-09-25 10:02:00,24.85,24.85,24.85,24.85,513.0,BZH
+2023-09-25 10:01:00,24.99,24.99,24.99,24.99,132.0,BZH
+2023-09-25 10:00:00,24.94,24.94,24.88,24.88,475.0,BZH
+2023-09-25 09:57:00,24.95,24.95,24.95,24.95,100.0,BZH
+2023-09-25 09:55:00,24.935,24.935,24.935,24.935,405.0,BZH
+2023-09-25 09:53:00,24.9,24.95,24.885,24.95,917.0,BZH
+2023-09-25 09:52:00,24.93,24.93,24.93,24.93,354.0,BZH
+2023-09-25 09:51:00,24.91,25.009,24.91,25.009,1563.0,BZH
+2023-09-25 09:49:00,24.96,24.96,24.96,24.96,805.0,BZH
+2023-09-25 09:48:00,24.937,25.02,24.86,25.02,2673.0,BZH
+2023-09-25 09:46:00,24.86,24.86,24.86,24.86,155.0,BZH
+2023-09-25 09:45:00,24.94,24.94,24.9,24.9,309.0,BZH
+2023-09-25 09:43:00,24.865,24.865,24.86,24.86,471.0,BZH
+2023-09-25 09:42:00,24.77,24.88,24.77,24.86,2217.0,BZH
+2023-09-25 09:41:00,24.76,24.76,24.76,24.76,700.0,BZH
+2023-09-25 09:40:00,24.76,24.81,24.76,24.81,1678.0,BZH
+2023-09-25 09:39:00,24.78,24.8,24.7,24.8,687.0,BZH
+2023-09-25 09:37:00,24.765,24.765,24.765,24.765,110.0,BZH
+2023-09-25 09:36:00,24.78,24.78,24.68,24.78,899.0,BZH
+2023-09-25 09:35:00,24.62,24.77,24.62,24.77,926.0,BZH
+2023-09-25 09:34:00,24.65,24.65,24.6,24.605,1779.0,BZH
+2023-09-25 09:32:00,24.48,24.645,24.37,24.645,2551.0,BZH
+2023-09-25 09:31:00,24.425,24.425,24.425,24.425,470.0,BZH
+2023-09-25 09:30:00,24.49,24.51,24.4,24.4,12067.0,BZH
+2023-09-25 08:28:00,24.64,24.64,24.5,24.5,8.0,BZH
+2023-09-25 08:00:00,25.105,25.195,25.105,25.195,274.0,BZH
+2023-09-25 07:14:00,25.14,25.14,25.14,25.14,8.0,BZH
+2023-09-22 19:00:00,25.05,25.05,25.05,25.05,65651.0,BZH
+2023-09-22 18:30:00,25.05,25.05,25.05,25.05,65651.0,BZH
+2023-09-22 18:20:00,24.7,24.7,24.68,24.68,1000.0,BZH
+2023-09-22 16:51:00,24.67,24.67,24.67,24.67,112.0,BZH
+2023-09-22 16:24:00,25.14,25.14,25.14,25.14,15.0,BZH
+2023-09-22 16:10:00,25.05,25.05,25.05,25.05,65651.0,BZH
+2023-09-22 16:01:00,25.05,25.05,25.05,25.05,3578.0,BZH
+2023-09-22 16:00:00,25.06,25.06,25.05,25.05,134652.0,BZH
+2023-09-22 15:59:00,25.03,25.07,25.01,25.06,36786.0,BZH
+2023-09-22 15:58:00,24.97,25.03,24.96,25.03,10658.0,BZH
+2023-09-22 15:57:00,25.0,25.0,24.965,24.965,2930.0,BZH
+2023-09-22 15:56:00,24.975,25.0,24.975,24.99,3210.0,BZH
+2023-09-22 15:55:00,24.93,24.99,24.93,24.97,7182.0,BZH
+2023-09-22 15:54:00,24.925,24.93,24.895,24.93,6732.0,BZH
+2023-09-22 15:53:00,24.91,24.92,24.91,24.92,2397.0,BZH
+2023-09-22 15:52:00,24.89,24.9,24.89,24.9,1003.0,BZH
+2023-09-22 15:51:00,24.915,24.915,24.9,24.9,2025.0,BZH
+2023-09-22 15:50:00,24.94,24.95,24.92,24.92,3553.0,BZH
+2023-09-22 15:49:00,24.93,24.97,24.93,24.97,2066.0,BZH
+2023-09-22 15:48:00,24.895,24.93,24.895,24.93,1332.0,BZH
+2023-09-22 15:47:00,24.89,24.905,24.89,24.9,1774.0,BZH
+2023-09-22 15:46:00,24.89,24.9,24.89,24.9,1085.0,BZH
+2023-09-22 15:44:00,24.885,24.885,24.885,24.885,330.0,BZH
+2023-09-22 15:43:00,24.885,24.885,24.885,24.885,299.0,BZH
+2023-09-22 15:42:00,24.9,24.9,24.9,24.9,669.0,BZH
+2023-09-22 15:41:00,24.9,24.92,24.9,24.915,1152.0,BZH
+2023-09-22 15:40:00,24.91,24.91,24.9,24.9,612.0,BZH
+2023-09-22 15:39:00,24.9,24.9,24.89,24.89,417.0,BZH
+2023-09-22 15:38:00,24.895,24.9,24.89,24.9,1098.0,BZH
+2023-09-22 15:37:00,24.88,24.88,24.88,24.88,130.0,BZH
+2023-09-22 15:36:00,24.89,24.89,24.89,24.89,1326.0,BZH
+2023-09-22 15:33:00,24.893,24.9,24.89,24.9,1459.0,BZH
+2023-09-22 15:32:00,24.93,24.93,24.9,24.905,1367.0,BZH
+2023-09-22 15:28:00,24.94,24.94,24.93,24.93,635.0,BZH
+2023-09-22 15:25:00,24.94,24.94,24.93,24.93,423.0,BZH
+2023-09-22 15:24:00,24.96,24.96,24.95,24.95,720.0,BZH
+2023-09-22 15:22:00,24.93,24.93,24.93,24.93,109.0,BZH
+2023-09-22 15:21:00,24.93,24.94,24.92,24.92,742.0,BZH
+2023-09-22 15:17:00,24.955,24.955,24.955,24.955,125.0,BZH
+2023-09-22 15:14:00,24.97,24.97,24.96,24.96,471.0,BZH
+2023-09-22 15:12:00,24.99,24.995,24.99,24.995,429.0,BZH
+2023-09-22 15:11:00,24.99,24.99,24.99,24.99,211.0,BZH
+2023-09-22 15:10:00,24.99,24.99,24.99,24.99,546.0,BZH
+2023-09-22 15:09:00,24.95,24.95,24.95,24.95,149.0,BZH
+2023-09-22 15:08:00,24.94,24.958,24.94,24.94,2071.0,BZH
+2023-09-22 15:05:00,24.89,24.925,24.89,24.925,888.0,BZH
+2023-09-22 15:02:00,24.89,24.89,24.89,24.89,1012.0,BZH
+2023-09-22 15:00:00,24.83,24.85,24.83,24.85,2064.0,BZH
+2023-09-22 14:57:00,24.82,24.82,24.82,24.82,321.0,BZH
+2023-09-22 14:54:00,24.8,24.8,24.8,24.8,428.0,BZH
+2023-09-22 14:52:00,24.8,24.8,24.76,24.77,1068.0,BZH
+2023-09-22 14:50:00,24.8,24.8,24.8,24.8,166.0,BZH
+2023-09-22 14:48:00,24.79,24.8,24.79,24.8,698.0,BZH
+2023-09-22 14:46:00,24.79,24.79,24.79,24.79,422.0,BZH
+2023-09-22 14:39:00,24.76,24.76,24.76,24.76,155.0,BZH
+2023-09-22 14:38:00,24.8,24.805,24.8,24.805,523.0,BZH
+2023-09-22 14:37:00,24.81,24.815,24.81,24.815,606.0,BZH
+2023-09-22 14:36:00,24.795,24.795,24.795,24.795,108.0,BZH
+2023-09-22 14:33:00,24.8,24.805,24.8,24.805,380.0,BZH
+2023-09-22 14:32:00,24.79,24.79,24.78,24.78,515.0,BZH
+2023-09-22 14:31:00,24.78,24.78,24.78,24.78,954.0,BZH
+2023-09-22 14:30:00,24.77,24.773,24.77,24.773,323.0,BZH
+2023-09-22 14:27:00,24.78,24.805,24.78,24.805,526.0,BZH
+2023-09-22 14:26:00,24.83,24.83,24.83,24.83,116.0,BZH
+2023-09-22 14:25:00,24.79,24.81,24.79,24.81,841.0,BZH
+2023-09-22 14:24:00,24.8,24.8,24.8,24.8,749.0,BZH
+2023-09-22 14:22:00,24.775,24.775,24.775,24.775,570.0,BZH
+2023-09-22 14:20:00,24.76,24.78,24.76,24.78,543.0,BZH
+2023-09-22 14:16:00,24.7,24.71,24.69,24.71,2165.0,BZH
+2023-09-22 14:15:00,24.72,24.72,24.718,24.72,475.0,BZH
+2023-09-22 14:14:00,24.72,24.72,24.71,24.71,696.0,BZH
+2023-09-22 14:13:00,24.71,24.71,24.71,24.71,211.0,BZH
+2023-09-22 14:00:00,24.78,24.78,24.78,24.78,267.0,BZH
+2023-09-22 13:58:00,24.74,24.75,24.74,24.75,342.0,BZH
+2023-09-22 13:55:00,24.77,24.77,24.755,24.755,603.0,BZH
+2023-09-22 13:53:00,24.795,24.795,24.795,24.795,435.0,BZH
+2023-09-22 13:52:00,24.79,24.79,24.79,24.79,329.0,BZH
+2023-09-22 13:51:00,24.74,24.77,24.73,24.75,2602.0,BZH
+2023-09-22 13:49:00,24.72,24.72,24.72,24.72,292.0,BZH
+2023-09-22 13:48:00,24.75,24.75,24.72,24.72,2000.0,BZH
+2023-09-22 13:42:00,24.78,24.785,24.779,24.785,892.0,BZH
+2023-09-22 13:41:00,24.78,24.8,24.78,24.795,2333.0,BZH
+2023-09-22 13:40:00,24.774,24.78,24.774,24.78,1349.0,BZH
+2023-09-22 13:39:00,24.795,24.795,24.78,24.78,355.0,BZH
+2023-09-22 13:38:00,24.79,24.815,24.79,24.795,5827.0,BZH
+2023-09-22 13:37:00,24.8,24.81,24.8,24.8,560.0,BZH
+2023-09-22 13:36:00,24.82,24.82,24.82,24.82,706.0,BZH
+2023-09-22 13:35:00,24.81,24.82,24.81,24.815,877.0,BZH
+2023-09-22 13:33:00,24.81,24.81,24.81,24.81,101.0,BZH
+2023-09-22 13:32:00,24.81,24.81,24.8,24.81,689.0,BZH
+2023-09-22 13:31:00,24.84,24.84,24.84,24.84,355.0,BZH
+2023-09-22 13:30:00,24.84,24.84,24.84,24.84,1472.0,BZH
+2023-09-22 13:29:00,24.84,24.84,24.84,24.84,206.0,BZH
+2023-09-22 13:25:00,24.85,24.85,24.83,24.84,453.0,BZH
+2023-09-22 13:24:00,24.84,24.84,24.84,24.84,192.0,BZH
+2023-09-22 13:23:00,24.905,24.905,24.83,24.86,860.0,BZH
+2023-09-22 13:22:00,24.89,24.9,24.89,24.9,394.0,BZH
+2023-09-22 13:21:00,24.9,24.9,24.9,24.9,2926.0,BZH
+2023-09-22 13:20:00,24.915,24.915,24.89,24.9,3535.0,BZH
+2023-09-22 13:19:00,24.93,24.93,24.93,24.93,181.0,BZH
+2023-09-22 13:18:00,24.94,24.94,24.925,24.925,577.0,BZH
+2023-09-22 13:17:00,24.98,24.98,24.98,24.98,382.0,BZH
+2023-09-22 13:16:00,24.98,24.98,24.98,24.98,603.0,BZH
+2023-09-22 13:15:00,24.97,25.0,24.965,24.98,6038.0,BZH
+2023-09-22 13:14:00,24.97,24.97,24.97,24.97,102.0,BZH
+2023-09-22 13:13:00,25.02,25.02,25.015,25.015,416.0,BZH
+2023-09-22 13:12:00,25.06,25.06,25.045,25.045,1108.0,BZH
+2023-09-22 13:11:00,25.06,25.06,25.06,25.06,106.0,BZH
+2023-09-22 13:10:00,25.06,25.06,25.06,25.06,336.0,BZH
+2023-09-22 13:09:00,25.06,25.06,25.06,25.06,117.0,BZH
+2023-09-22 13:08:00,25.04,25.05,25.035,25.05,790.0,BZH
+2023-09-22 13:07:00,25.04,25.04,25.02,25.02,691.0,BZH
+2023-09-22 13:06:00,25.028,25.03,25.028,25.03,778.0,BZH
+2023-09-22 13:04:00,25.02,25.025,25.02,25.025,506.0,BZH
+2023-09-22 13:03:00,25.01,25.01,25.01,25.01,1108.0,BZH
+2023-09-22 12:59:00,25.04,25.04,25.04,25.04,330.0,BZH
+2023-09-22 12:58:00,25.04,25.04,25.04,25.04,362.0,BZH
+2023-09-22 12:56:00,25.049,25.049,25.03,25.045,726.0,BZH
+2023-09-22 12:55:00,25.04,25.05,25.04,25.045,927.0,BZH
+2023-09-22 12:54:00,25.01,25.02,25.0,25.02,1934.0,BZH
+2023-09-22 12:49:00,25.05,25.05,25.05,25.05,1898.0,BZH
+2023-09-22 12:47:00,25.065,25.065,25.065,25.065,240.0,BZH
+2023-09-22 12:46:00,25.1,25.1,25.09,25.09,776.0,BZH
+2023-09-22 12:42:00,25.112,25.112,25.112,25.112,208.0,BZH
+2023-09-22 12:41:00,25.1,25.1,25.096,25.096,792.0,BZH
+2023-09-22 12:38:00,25.08,25.1,25.08,25.1,1344.0,BZH
+2023-09-22 12:37:00,25.065,25.065,25.065,25.065,283.0,BZH
+2023-09-22 12:34:00,25.04,25.04,25.04,25.04,279.0,BZH
+2023-09-22 12:33:00,25.01,25.03,25.01,25.03,938.0,BZH
+2023-09-22 12:32:00,25.02,25.03,25.02,25.03,1707.0,BZH
+2023-09-22 12:31:00,25.0,25.0,25.0,25.0,716.0,BZH
+2023-09-22 12:30:00,25.02,25.02,25.01,25.01,939.0,BZH
+2023-09-22 12:25:00,25.01,25.01,25.01,25.01,148.0,BZH
+2023-09-22 12:23:00,25.01,25.01,25.01,25.01,710.0,BZH
+2023-09-22 12:17:00,25.01,25.01,24.995,24.995,806.0,BZH
+2023-09-22 12:16:00,25.03,25.03,25.03,25.03,669.0,BZH
+2023-09-22 12:15:00,24.985,24.985,24.985,24.985,195.0,BZH
+2023-09-22 12:14:00,24.98,24.98,24.98,24.98,225.0,BZH
+2023-09-22 12:13:00,25.0,25.0,24.98,24.98,339.0,BZH
+2023-09-22 12:12:00,24.995,24.995,24.975,24.975,455.0,BZH
+2023-09-22 12:11:00,24.995,24.995,24.995,24.995,121.0,BZH
+2023-09-22 12:05:00,24.99,24.99,24.99,24.99,163.0,BZH
+2023-09-22 12:03:00,25.01,25.01,25.01,25.01,386.0,BZH
+2023-09-22 12:02:00,25.035,25.035,25.035,25.035,215.0,BZH
+2023-09-22 11:56:00,25.05,25.05,25.05,25.05,387.0,BZH
+2023-09-22 11:54:00,25.08,25.08,25.08,25.08,201.0,BZH
+2023-09-22 11:52:00,25.07,25.07,25.07,25.07,227.0,BZH
+2023-09-22 11:51:00,25.11,25.11,25.1,25.1,1100.0,BZH
+2023-09-22 11:48:00,25.08,25.08,25.08,25.08,241.0,BZH
+2023-09-22 11:47:00,25.08,25.08,25.08,25.08,132.0,BZH
+2023-09-22 11:46:00,25.08,25.08,25.08,25.08,206.0,BZH
+2023-09-22 11:45:00,25.1,25.1,25.1,25.1,1161.0,BZH
+2023-09-22 11:43:00,25.06,25.11,25.06,25.11,798.0,BZH
+2023-09-22 11:42:00,25.06,25.06,25.05,25.05,2977.0,BZH
+2023-09-22 11:36:00,25.11,25.11,25.11,25.11,825.0,BZH
+2023-09-22 11:33:00,25.06,25.06,25.06,25.06,281.0,BZH
+2023-09-22 11:32:00,25.1,25.1,25.07,25.08,2033.0,BZH
+2023-09-22 11:30:00,25.115,25.115,25.115,25.115,176.0,BZH
+2023-09-22 11:29:00,25.13,25.13,25.13,25.13,642.0,BZH
+2023-09-22 11:28:00,25.15,25.15,25.15,25.15,153.0,BZH
+2023-09-22 11:25:00,25.12,25.13,25.12,25.13,459.0,BZH
+2023-09-22 11:23:00,25.11,25.11,25.11,25.11,1209.0,BZH
+2023-09-22 11:22:00,25.14,25.14,25.14,25.14,319.0,BZH
+2023-09-22 11:21:00,25.12,25.135,25.12,25.135,1578.0,BZH
+2023-09-22 11:20:00,25.08,25.08,25.08,25.08,875.0,BZH
+2023-09-22 11:19:00,25.09,25.09,25.09,25.09,704.0,BZH
+2023-09-22 11:17:00,25.095,25.11,25.075,25.095,1623.0,BZH
+2023-09-22 11:12:00,25.16,25.17,25.135,25.135,3143.0,BZH
+2023-09-22 11:11:00,25.17,25.17,25.17,25.17,404.0,BZH
+2023-09-22 11:10:00,25.19,25.19,25.19,25.19,1050.0,BZH
+2023-09-22 11:09:00,25.23,25.23,25.23,25.23,254.0,BZH
+2023-09-22 11:05:00,25.26,25.27,25.26,25.27,626.0,BZH
+2023-09-22 11:04:00,25.215,25.215,25.215,25.215,129.0,BZH
+2023-09-22 11:01:00,25.235,25.235,25.235,25.235,460.0,BZH
+2023-09-22 11:00:00,25.25,25.265,25.24,25.25,2555.0,BZH
+2023-09-22 10:59:00,25.255,25.3,25.255,25.275,604.0,BZH
+2023-09-22 10:58:00,25.3,25.3,25.3,25.3,147.0,BZH
+2023-09-22 10:57:00,25.293,25.304,25.293,25.304,1116.0,BZH
+2023-09-22 10:54:00,25.21,25.28,25.21,25.27,1112.0,BZH
+2023-09-22 10:53:00,25.19,25.19,25.19,25.19,702.0,BZH
+2023-09-22 10:51:00,25.23,25.23,25.23,25.23,1037.0,BZH
+2023-09-22 10:50:00,25.25,25.25,25.25,25.25,753.0,BZH
+2023-09-22 10:49:00,25.285,25.285,25.285,25.285,704.0,BZH
+2023-09-22 10:48:00,25.23,25.24,25.19,25.19,1284.0,BZH
+2023-09-22 10:46:00,25.19,25.205,25.19,25.205,473.0,BZH
+2023-09-22 10:45:00,25.189,25.189,25.189,25.189,370.0,BZH
+2023-09-22 10:44:00,25.2,25.2,25.2,25.2,242.0,BZH
+2023-09-22 10:43:00,25.2,25.2,25.2,25.2,568.0,BZH
+2023-09-22 10:41:00,25.23,25.23,25.22,25.22,1169.0,BZH
+2023-09-22 10:38:00,25.27,25.27,25.23,25.23,875.0,BZH
+2023-09-22 10:37:00,25.32,25.32,25.27,25.3,861.0,BZH
+2023-09-22 10:36:00,25.33,25.33,25.32,25.32,2720.0,BZH
+2023-09-22 10:34:00,25.27,25.35,25.27,25.34,2125.0,BZH
+2023-09-22 10:33:00,25.203,25.21,25.2,25.21,1042.0,BZH
+2023-09-22 10:32:00,25.1,25.17,25.1,25.17,1152.0,BZH
+2023-09-22 10:31:00,25.08,25.08,25.08,25.08,393.0,BZH
+2023-09-22 10:30:00,25.0,25.04,25.0,25.04,1685.0,BZH
+2023-09-22 10:28:00,25.0,25.0,24.97,24.97,393.0,BZH
+2023-09-22 10:27:00,24.995,24.995,24.995,24.995,111.0,BZH
+2023-09-22 10:25:00,25.0,25.005,24.95,24.995,1366.0,BZH
+2023-09-22 10:24:00,24.96,25.02,24.922,25.02,10828.0,BZH
+2023-09-22 10:23:00,24.98,24.99,24.95,24.95,5979.0,BZH
+2023-09-22 10:22:00,24.92,24.92,24.92,24.92,296.0,BZH
+2023-09-22 10:21:00,24.945,24.945,24.945,24.945,210.0,BZH
+2023-09-22 10:20:00,24.92,24.92,24.92,24.92,202.0,BZH
+2023-09-22 10:19:00,24.94,24.95,24.94,24.95,422.0,BZH
+2023-09-22 10:17:00,24.89,24.89,24.89,24.89,306.0,BZH
+2023-09-22 10:14:00,24.905,24.905,24.905,24.905,201.0,BZH
+2023-09-22 10:13:00,24.92,24.92,24.92,24.92,417.0,BZH
+2023-09-22 10:12:00,24.91,24.91,24.91,24.91,361.0,BZH
+2023-09-22 10:11:00,25.025,25.025,25.025,25.025,251.0,BZH
+2023-09-22 10:10:00,25.035,25.1,25.035,25.095,805.0,BZH
+2023-09-22 10:09:00,25.06,25.06,25.06,25.06,391.0,BZH
+2023-09-22 10:08:00,25.1,25.1,25.05,25.05,320.0,BZH
+2023-09-22 10:07:00,25.11,25.11,25.08,25.08,925.0,BZH
+2023-09-22 10:06:00,25.1,25.12,25.08,25.12,1577.0,BZH
+2023-09-22 10:05:00,25.08,25.1,25.08,25.1,1158.0,BZH
+2023-09-22 10:04:00,24.98,25.08,24.97,25.08,4254.0,BZH
+2023-09-22 10:03:00,24.95,24.97,24.925,24.97,681.0,BZH
+2023-09-22 09:58:00,25.02,25.02,25.01,25.02,481.0,BZH
+2023-09-22 09:57:00,25.055,25.055,25.055,25.055,101.0,BZH
+2023-09-22 09:56:00,25.07,25.07,25.07,25.07,201.0,BZH
+2023-09-22 09:54:00,25.07,25.07,25.07,25.07,354.0,BZH
+2023-09-22 09:53:00,25.07,25.07,25.07,25.07,1100.0,BZH
+2023-09-22 09:52:00,25.12,25.12,25.12,25.12,387.0,BZH
+2023-09-22 09:51:00,25.045,25.045,25.045,25.045,316.0,BZH
+2023-09-22 09:50:00,25.055,25.055,25.055,25.055,103.0,BZH
+2023-09-22 09:49:00,25.04,25.04,25.04,25.04,301.0,BZH
+2023-09-22 09:48:00,25.105,25.11,25.065,25.065,1410.0,BZH
+2023-09-22 09:46:00,25.1,25.1,25.095,25.095,472.0,BZH
+2023-09-22 09:43:00,25.03,25.035,25.025,25.025,592.0,BZH
+2023-09-22 09:41:00,25.12,25.12,25.01,25.045,1284.0,BZH
+2023-09-22 09:40:00,25.125,25.125,25.125,25.125,231.0,BZH
+2023-09-22 09:39:00,25.13,25.13,25.04,25.04,388.0,BZH
+2023-09-22 09:38:00,25.12,25.12,25.12,25.12,416.0,BZH
+2023-09-22 09:34:00,25.13,25.13,25.13,25.13,286.0,BZH
+2023-09-22 09:33:00,25.035,25.035,25.035,25.035,537.0,BZH
+2023-09-22 09:32:00,25.135,25.135,25.0,25.13,730.0,BZH
+2023-09-22 09:31:00,25.24,25.24,25.24,25.24,435.0,BZH
+2023-09-22 09:30:00,25.0,25.0,25.0,25.0,6596.0,BZH
+2023-09-22 09:29:00,25.0,25.03,25.0,25.03,237.0,BZH
+2023-09-21 19:00:00,24.79,24.79,24.79,24.79,53416.0,BZH
+2023-09-21 18:30:00,24.79,24.79,24.79,24.79,53416.0,BZH
+2023-09-21 17:41:00,24.7,24.7,24.7,24.7,1.0,BZH
+2023-09-21 17:39:00,24.79,24.8,24.79,24.79,396.0,BZH
+2023-09-21 17:34:00,24.79,24.79,24.79,24.79,6.0,BZH
+2023-09-21 17:28:00,24.79,24.79,24.79,24.79,3900.0,BZH
+2023-09-21 17:19:00,24.79,24.79,24.79,24.79,2314.0,BZH
+2023-09-21 16:58:00,24.77,24.77,24.77,24.77,22.0,BZH
+2023-09-21 16:10:00,24.79,24.79,24.79,24.79,53416.0,BZH
+2023-09-21 16:02:00,24.79,24.79,24.79,24.79,1689.0,BZH
+2023-09-21 16:01:00,24.79,24.79,24.79,24.79,616.0,BZH
+2023-09-21 16:00:00,24.78,24.79,24.77,24.79,112512.0,BZH
+2023-09-21 15:59:00,24.83,24.83,24.77,24.78,9655.0,BZH
+2023-09-21 15:58:00,24.83,24.85,24.82,24.83,5052.0,BZH
+2023-09-21 15:57:00,24.81,24.83,24.8,24.82,5748.0,BZH
+2023-09-21 15:56:00,24.82,24.82,24.81,24.81,3895.0,BZH
+2023-09-21 15:55:00,24.8,24.82,24.78,24.82,7054.0,BZH
+2023-09-21 15:54:00,24.82,24.82,24.79,24.8,4021.0,BZH
+2023-09-21 15:53:00,24.8,24.81,24.78,24.809,1812.0,BZH
+2023-09-21 15:52:00,24.8,24.81,24.79,24.81,2300.0,BZH
+2023-09-21 15:51:00,24.82,24.82,24.81,24.81,3580.0,BZH
+2023-09-21 15:50:00,24.8,24.8,24.795,24.795,712.0,BZH
+2023-09-21 15:49:00,24.82,24.82,24.8,24.8,681.0,BZH
+2023-09-21 15:48:00,24.82,24.84,24.82,24.82,1930.0,BZH
+2023-09-21 15:47:00,24.84,24.84,24.82,24.82,3369.0,BZH
+2023-09-21 15:46:00,24.86,24.87,24.85,24.85,1572.0,BZH
+2023-09-21 15:45:00,24.87,24.88,24.87,24.88,391.0,BZH
+2023-09-21 15:44:00,24.865,24.89,24.865,24.88,1191.0,BZH
+2023-09-21 15:42:00,24.87,24.87,24.85,24.85,1044.0,BZH
+2023-09-21 15:41:00,24.875,24.875,24.86,24.86,604.0,BZH
+2023-09-21 15:40:00,24.87,24.88,24.87,24.88,969.0,BZH
+2023-09-21 15:39:00,24.87,24.88,24.86,24.86,2101.0,BZH
+2023-09-21 15:38:00,24.85,24.853,24.85,24.853,937.0,BZH
+2023-09-21 15:37:00,24.84,24.84,24.84,24.84,401.0,BZH
+2023-09-21 15:36:00,24.83,24.83,24.83,24.83,147.0,BZH
+2023-09-21 15:35:00,24.83,24.83,24.82,24.82,1006.0,BZH
+2023-09-21 15:31:00,24.84,24.84,24.84,24.84,523.0,BZH
+2023-09-21 15:30:00,24.82,24.82,24.81,24.81,934.0,BZH
+2023-09-21 15:29:00,24.785,24.81,24.785,24.81,1666.0,BZH
+2023-09-21 15:28:00,24.8,24.8,24.8,24.8,142.0,BZH
+2023-09-21 15:27:00,24.78,24.8,24.78,24.785,1756.0,BZH
+2023-09-21 15:25:00,24.8,24.8,24.8,24.8,379.0,BZH
+2023-09-21 15:24:00,24.77,24.78,24.77,24.78,2719.0,BZH
+2023-09-21 15:22:00,24.81,24.81,24.81,24.81,669.0,BZH
+2023-09-21 15:19:00,24.81,24.81,24.81,24.81,502.0,BZH
+2023-09-21 15:17:00,24.78,24.8,24.77,24.8,1029.0,BZH
+2023-09-21 15:16:00,24.8,24.8,24.8,24.8,251.0,BZH
+2023-09-21 15:15:00,24.825,24.825,24.82,24.82,946.0,BZH
+2023-09-21 15:14:00,24.83,24.85,24.83,24.835,966.0,BZH
+2023-09-21 15:12:00,24.8,24.8,24.79,24.79,757.0,BZH
+2023-09-21 15:11:00,24.8,24.804,24.8,24.804,863.0,BZH
+2023-09-21 15:10:00,24.805,24.805,24.805,24.805,222.0,BZH
+2023-09-21 15:09:00,24.79,24.79,24.79,24.79,246.0,BZH
+2023-09-21 15:08:00,24.81,24.82,24.8,24.8,1314.0,BZH
+2023-09-21 15:07:00,24.78,24.8,24.78,24.8,795.0,BZH
+2023-09-21 15:06:00,24.8,24.82,24.77,24.795,4989.0,BZH
+2023-09-21 15:05:00,24.81,24.81,24.79,24.79,1648.0,BZH
+2023-09-21 15:03:00,24.83,24.84,24.81,24.82,1109.0,BZH
+2023-09-21 15:02:00,24.8,24.8,24.8,24.8,130.0,BZH
+2023-09-21 15:01:00,24.8,24.8,24.8,24.8,123.0,BZH
+2023-09-21 15:00:00,24.8,24.8,24.8,24.8,386.0,BZH
+2023-09-21 14:59:00,24.83,24.83,24.81,24.81,759.0,BZH
+2023-09-21 14:58:00,24.89,24.89,24.83,24.83,1824.0,BZH
+2023-09-21 14:57:00,24.905,24.905,24.89,24.89,325.0,BZH
+2023-09-21 14:56:00,24.91,24.91,24.91,24.91,144.0,BZH
+2023-09-21 14:55:00,24.91,24.91,24.91,24.91,148.0,BZH
+2023-09-21 14:53:00,24.92,24.92,24.92,24.92,245.0,BZH
+2023-09-21 14:44:00,24.965,24.965,24.965,24.965,117.0,BZH
+2023-09-21 14:41:00,24.96,24.97,24.96,24.97,739.0,BZH
+2023-09-21 14:40:00,24.96,24.96,24.96,24.96,640.0,BZH
+2023-09-21 14:39:00,24.935,24.95,24.92,24.95,2583.0,BZH
+2023-09-21 14:38:00,24.9,24.9,24.9,24.9,331.0,BZH
+2023-09-21 14:37:00,24.88,24.88,24.88,24.88,541.0,BZH
+2023-09-21 14:36:00,24.9,24.91,24.9,24.91,595.0,BZH
+2023-09-21 14:34:00,24.89,24.89,24.89,24.89,577.0,BZH
+2023-09-21 14:33:00,24.89,24.89,24.83,24.87,2926.0,BZH
+2023-09-21 14:31:00,24.943,24.943,24.943,24.943,402.0,BZH
+2023-09-21 14:27:00,24.9,24.91,24.9,24.91,878.0,BZH
+2023-09-21 14:20:00,24.905,24.905,24.905,24.905,313.0,BZH
+2023-09-21 14:19:00,24.91,24.91,24.91,24.91,170.0,BZH
+2023-09-21 14:17:00,24.91,24.92,24.91,24.92,946.0,BZH
+2023-09-21 14:15:00,24.92,24.92,24.92,24.92,956.0,BZH
+2023-09-21 14:14:00,24.927,24.927,24.927,24.927,240.0,BZH
+2023-09-21 14:09:00,24.88,24.88,24.88,24.88,118.0,BZH
+2023-09-21 14:07:00,24.95,24.95,24.92,24.92,643.0,BZH
+2023-09-21 14:06:00,24.93,24.93,24.93,24.93,739.0,BZH
+2023-09-21 14:04:00,24.9,24.9,24.9,24.9,219.0,BZH
+2023-09-21 14:03:00,24.9,24.9,24.89,24.89,716.0,BZH
+2023-09-21 14:00:00,24.94,24.94,24.94,24.94,270.0,BZH
+2023-09-21 13:59:00,24.94,24.94,24.94,24.94,107.0,BZH
+2023-09-21 13:57:00,24.96,24.96,24.96,24.96,217.0,BZH
+2023-09-21 13:56:00,24.96,24.96,24.96,24.96,293.0,BZH
+2023-09-21 13:53:00,24.94,24.94,24.94,24.94,233.0,BZH
+2023-09-21 13:52:00,24.96,24.96,24.95,24.95,864.0,BZH
+2023-09-21 13:50:00,24.96,24.96,24.96,24.96,222.0,BZH
+2023-09-21 13:47:00,24.941,24.941,24.92,24.92,258.0,BZH
+2023-09-21 13:45:00,24.95,24.95,24.95,24.95,104.0,BZH
+2023-09-21 13:44:00,24.95,24.95,24.95,24.95,289.0,BZH
+2023-09-21 13:43:00,24.98,24.98,24.98,24.98,669.0,BZH
+2023-09-21 13:42:00,24.95,24.96,24.95,24.96,616.0,BZH
+2023-09-21 13:40:00,24.91,24.91,24.91,24.91,602.0,BZH
+2023-09-21 13:36:00,24.93,24.93,24.93,24.93,439.0,BZH
+2023-09-21 13:34:00,24.96,24.96,24.96,24.96,1109.0,BZH
+2023-09-21 13:33:00,24.96,24.96,24.96,24.96,402.0,BZH
+2023-09-21 13:32:00,24.99,24.99,24.99,24.99,217.0,BZH
+2023-09-21 13:31:00,24.99,24.99,24.99,24.99,166.0,BZH
+2023-09-21 13:30:00,24.95,24.97,24.95,24.97,925.0,BZH
+2023-09-21 13:29:00,24.97,24.97,24.93,24.93,1938.0,BZH
+2023-09-21 13:24:00,24.95,24.95,24.95,24.95,269.0,BZH
+2023-09-21 13:22:00,24.98,24.98,24.97,24.97,775.0,BZH
+2023-09-21 13:16:00,24.94,24.94,24.94,24.94,306.0,BZH
+2023-09-21 13:15:00,24.91,24.91,24.91,24.91,247.0,BZH
+2023-09-21 13:14:00,24.89,24.9,24.87,24.9,2016.0,BZH
+2023-09-21 13:12:00,24.925,24.925,24.9,24.9,1186.0,BZH
+2023-09-21 13:11:00,24.92,24.92,24.92,24.92,362.0,BZH
+2023-09-21 13:10:00,24.87,24.87,24.87,24.87,244.0,BZH
+2023-09-21 13:04:00,24.85,24.85,24.81,24.81,740.0,BZH
+2023-09-21 13:03:00,24.83,24.83,24.83,24.83,168.0,BZH
+2023-09-21 13:02:00,24.79,24.84,24.79,24.84,935.0,BZH
+2023-09-21 13:01:00,24.76,24.76,24.76,24.76,538.0,BZH
+2023-09-21 13:00:00,24.779,24.779,24.779,24.779,211.0,BZH
+2023-09-21 12:57:00,24.79,24.79,24.79,24.79,307.0,BZH
+2023-09-21 12:56:00,24.76,24.76,24.76,24.76,250.0,BZH
+2023-09-21 12:53:00,24.82,24.82,24.82,24.82,279.0,BZH
+2023-09-21 12:49:00,24.85,24.85,24.85,24.85,153.0,BZH
+2023-09-21 12:47:00,24.88,24.88,24.88,24.88,945.0,BZH
+2023-09-21 12:45:00,24.888,24.888,24.888,24.888,168.0,BZH
+2023-09-21 12:44:00,24.89,24.89,24.88,24.88,713.0,BZH
+2023-09-21 12:41:00,24.92,24.92,24.9,24.91,656.0,BZH
+2023-09-21 12:37:00,24.91,24.91,24.9,24.91,1029.0,BZH
+2023-09-21 12:35:00,24.94,24.94,24.94,24.94,532.0,BZH
+2023-09-21 12:34:00,24.98,24.98,24.98,24.98,229.0,BZH
+2023-09-21 12:33:00,24.913,24.96,24.913,24.96,1722.0,BZH
+2023-09-21 12:32:00,24.93,24.93,24.93,24.93,398.0,BZH
+2023-09-21 12:30:00,24.92,24.94,24.92,24.94,917.0,BZH
+2023-09-21 12:28:00,24.93,24.93,24.93,24.93,443.0,BZH
+2023-09-21 12:26:00,24.91,24.91,24.9,24.9,393.0,BZH
+2023-09-21 12:23:00,24.93,24.97,24.93,24.97,511.0,BZH
+2023-09-21 12:15:00,24.88,24.89,24.88,24.89,462.0,BZH
+2023-09-21 12:14:00,24.86,24.87,24.86,24.87,465.0,BZH
+2023-09-21 12:11:00,24.9,24.91,24.9,24.9,2590.0,BZH
+2023-09-21 12:10:00,24.85,24.85,24.81,24.81,1176.0,BZH
+2023-09-21 12:07:00,24.9,24.9,24.9,24.9,175.0,BZH
+2023-09-21 12:06:00,24.89,24.89,24.88,24.88,838.0,BZH
+2023-09-21 12:00:00,24.8,24.8,24.8,24.8,286.0,BZH
+2023-09-21 11:58:00,24.83,24.86,24.82,24.82,690.0,BZH
+2023-09-21 11:57:00,24.88,24.88,24.88,24.88,461.0,BZH
+2023-09-21 11:55:00,24.93,24.93,24.93,24.93,518.0,BZH
+2023-09-21 11:52:00,24.835,24.88,24.8,24.88,6134.0,BZH
+2023-09-21 11:51:00,24.83,24.83,24.83,24.83,440.0,BZH
+2023-09-21 11:49:00,24.84,24.84,24.84,24.84,249.0,BZH
+2023-09-21 11:48:00,24.841,24.841,24.815,24.815,709.0,BZH
+2023-09-21 11:47:00,24.79,24.79,24.79,24.79,175.0,BZH
+2023-09-21 11:46:00,24.82,24.82,24.81,24.82,704.0,BZH
+2023-09-21 11:45:00,24.85,24.85,24.84,24.84,561.0,BZH
+2023-09-21 11:44:00,24.82,24.82,24.82,24.82,227.0,BZH
+2023-09-21 11:41:00,24.82,24.82,24.82,24.82,127.0,BZH
+2023-09-21 11:40:00,24.82,24.82,24.82,24.82,692.0,BZH
+2023-09-21 11:39:00,24.853,24.853,24.853,24.853,322.0,BZH
+2023-09-21 11:37:00,24.795,24.795,24.795,24.795,104.0,BZH
+2023-09-21 11:36:00,24.8,24.8,24.76,24.76,576.0,BZH
+2023-09-21 11:35:00,24.78,24.8,24.78,24.8,1797.0,BZH
+2023-09-21 11:33:00,24.79,24.8,24.79,24.8,1868.0,BZH
+2023-09-21 11:32:00,24.75,24.766,24.75,24.766,877.0,BZH
+2023-09-21 11:31:00,24.72,24.74,24.72,24.74,765.0,BZH
+2023-09-21 11:30:00,24.675,24.675,24.67,24.67,602.0,BZH
+2023-09-21 11:29:00,24.69,24.69,24.63,24.63,16543.0,BZH
+2023-09-21 11:28:00,24.704,24.71,24.704,24.71,704.0,BZH
+2023-09-21 11:27:00,24.66,24.66,24.66,24.66,5025.0,BZH
+2023-09-21 11:26:00,24.7,24.7,24.64,24.66,5125.0,BZH
+2023-09-21 11:25:00,24.72,24.72,24.687,24.687,1089.0,BZH
+2023-09-21 11:24:00,24.697,24.697,24.697,24.697,222.0,BZH
+2023-09-21 11:23:00,24.71,24.71,24.71,24.71,327.0,BZH
+2023-09-21 11:22:00,24.69,24.69,24.685,24.685,582.0,BZH
+2023-09-21 11:20:00,24.68,24.7,24.68,24.7,1126.0,BZH
+2023-09-21 11:19:00,24.69,24.69,24.64,24.64,1193.0,BZH
+2023-09-21 11:16:00,24.7,24.71,24.7,24.71,1256.0,BZH
+2023-09-21 11:14:00,24.7,24.72,24.7,24.72,404.0,BZH
+2023-09-21 11:12:00,24.72,24.72,24.7,24.72,1634.0,BZH
+2023-09-21 11:11:00,24.73,24.73,24.73,24.73,107.0,BZH
+2023-09-21 11:07:00,24.79,24.801,24.78,24.801,861.0,BZH
+2023-09-21 11:06:00,24.75,24.78,24.745,24.78,2191.0,BZH
+2023-09-21 11:05:00,24.72,24.75,24.72,24.75,1419.0,BZH
+2023-09-21 11:04:00,24.75,24.75,24.75,24.75,1433.0,BZH
+2023-09-21 11:02:00,24.71,24.75,24.7,24.735,1502.0,BZH
+2023-09-21 11:01:00,24.77,24.77,24.74,24.74,961.0,BZH
+2023-09-21 11:00:00,24.8,24.81,24.78,24.81,1006.0,BZH
+2023-09-21 10:59:00,24.82,24.82,24.82,24.82,234.0,BZH
+2023-09-21 10:56:00,24.8,24.84,24.8,24.84,1987.0,BZH
+2023-09-21 10:54:00,24.84,24.84,24.84,24.84,104.0,BZH
+2023-09-21 10:53:00,24.83,24.845,24.83,24.845,455.0,BZH
+2023-09-21 10:51:00,24.76,24.825,24.76,24.825,1222.0,BZH
+2023-09-21 10:50:00,24.83,24.88,24.83,24.86,1423.0,BZH
+2023-09-21 10:49:00,24.8,24.8,24.8,24.8,281.0,BZH
+2023-09-21 10:48:00,24.75,24.845,24.75,24.835,2297.0,BZH
+2023-09-21 10:47:00,24.805,24.805,24.805,24.805,203.0,BZH
+2023-09-21 10:46:00,24.83,24.84,24.83,24.84,378.0,BZH
+2023-09-21 10:45:00,24.79,24.795,24.75,24.795,1540.0,BZH
+2023-09-21 10:43:00,24.71,24.79,24.71,24.79,2045.0,BZH
+2023-09-21 10:42:00,24.75,24.75,24.75,24.75,531.0,BZH
+2023-09-21 10:41:00,24.71,24.8,24.71,24.8,5032.0,BZH
+2023-09-21 10:40:00,24.725,24.74,24.7,24.7,4430.0,BZH
+2023-09-21 10:39:00,24.7,24.75,24.7,24.71,12767.0,BZH
+2023-09-21 10:38:00,24.71,24.71,24.7,24.7,5916.0,BZH
+2023-09-21 10:37:00,24.62,24.71,24.62,24.71,1687.0,BZH
+2023-09-21 10:36:00,24.62,24.62,24.62,24.62,366.0,BZH
+2023-09-21 10:35:00,24.62,24.62,24.53,24.61,8629.0,BZH
+2023-09-21 10:34:00,24.618,24.65,24.6,24.6,1433.0,BZH
+2023-09-21 10:33:00,24.65,24.65,24.59,24.62,1255.0,BZH
+2023-09-21 10:32:00,24.632,24.632,24.63,24.63,750.0,BZH
+2023-09-21 10:31:00,24.68,24.68,24.67,24.67,394.0,BZH
+2023-09-21 10:30:00,24.661,24.68,24.661,24.68,306.0,BZH
+2023-09-21 10:29:00,24.7,24.7,24.644,24.68,1059.0,BZH
+2023-09-21 10:28:00,24.66,24.71,24.66,24.67,1640.0,BZH
+2023-09-21 10:27:00,24.62,24.62,24.62,24.62,327.0,BZH
+2023-09-21 10:26:00,24.65,24.65,24.65,24.65,874.0,BZH
+2023-09-21 10:25:00,24.67,24.67,24.67,24.67,630.0,BZH
+2023-09-21 10:24:00,24.69,24.69,24.69,24.69,574.0,BZH
+2023-09-21 10:22:00,24.785,24.785,24.73,24.755,1188.0,BZH
+2023-09-21 10:21:00,24.725,24.83,24.725,24.83,956.0,BZH
+2023-09-21 10:20:00,24.69,24.73,24.62,24.73,2862.0,BZH
+2023-09-21 10:19:00,24.71,24.71,24.61,24.61,2675.0,BZH
+2023-09-21 10:18:00,24.7,24.73,24.68,24.71,2422.0,BZH
+2023-09-21 10:17:00,24.7,24.7,24.7,24.7,324.0,BZH
+2023-09-21 10:16:00,24.68,24.68,24.68,24.68,181.0,BZH
+2023-09-21 10:15:00,24.695,24.73,24.67,24.7,3181.0,BZH
+2023-09-21 10:14:00,24.685,24.7,24.68,24.7,1927.0,BZH
+2023-09-21 10:13:00,24.68,24.705,24.68,24.685,1236.0,BZH
+2023-09-21 10:12:00,24.75,24.75,24.71,24.71,951.0,BZH
+2023-09-21 10:11:00,24.775,24.775,24.74,24.75,709.0,BZH
+2023-09-21 10:10:00,24.804,24.81,24.76,24.775,1904.0,BZH
+2023-09-21 10:09:00,24.78,24.79,24.77,24.79,989.0,BZH
+2023-09-21 10:08:00,24.71,24.71,24.71,24.71,307.0,BZH
+2023-09-21 10:07:00,24.71,24.71,24.61,24.61,1437.0,BZH
+2023-09-21 10:06:00,24.66,24.698,24.63,24.64,3301.0,BZH
+2023-09-21 10:05:00,24.62,24.64,24.575,24.6,2012.0,BZH
+2023-09-21 10:04:00,24.555,24.59,24.528,24.58,2721.0,BZH
+2023-09-21 10:03:00,24.6,24.63,24.54,24.56,1306.0,BZH
+2023-09-21 10:02:00,24.63,24.655,24.61,24.655,840.0,BZH
+2023-09-21 10:01:00,24.62,24.67,24.62,24.67,1002.0,BZH
+2023-09-21 10:00:00,24.7,24.7,24.63,24.63,2618.0,BZH
+2023-09-21 09:59:00,24.66,24.675,24.65,24.65,4414.0,BZH
+2023-09-21 09:58:00,24.663,24.69,24.65,24.68,4460.0,BZH
+2023-09-21 09:55:00,24.67,24.71,24.66,24.71,927.0,BZH
+2023-09-21 09:54:00,24.62,24.68,24.6,24.68,2073.0,BZH
+2023-09-21 09:53:00,24.65,24.65,24.6,24.6,6049.0,BZH
+2023-09-21 09:52:00,24.6,24.626,24.51,24.626,10479.0,BZH
+2023-09-21 09:51:00,24.65,24.65,24.6,24.65,4175.0,BZH
+2023-09-21 09:50:00,24.73,24.74,24.73,24.74,833.0,BZH
+2023-09-21 09:49:00,24.78,24.78,24.78,24.78,776.0,BZH
+2023-09-21 09:46:00,24.87,24.87,24.86,24.86,383.0,BZH
+2023-09-21 09:45:00,24.87,24.87,24.82,24.82,1157.0,BZH
+2023-09-21 09:44:00,24.931,24.99,24.931,24.97,1737.0,BZH
+2023-09-21 09:43:00,24.855,24.92,24.85,24.9,3527.0,BZH
+2023-09-21 09:42:00,24.92,24.935,24.85,24.935,2110.0,BZH
+2023-09-21 09:41:00,24.91,24.93,24.83,24.93,8353.0,BZH
+2023-09-21 09:40:00,24.965,24.965,24.915,24.915,336.0,BZH
+2023-09-21 09:39:00,24.96,25.03,24.92,24.965,1008.0,BZH
+2023-09-21 09:38:00,25.08,25.141,24.9,24.93,4393.0,BZH
+2023-09-21 09:37:00,24.96,25.045,24.96,25.01,2225.0,BZH
+2023-09-21 09:36:00,24.905,25.0,24.9,24.99,7327.0,BZH
+2023-09-21 09:35:00,24.765,24.875,24.765,24.875,1550.0,BZH
+2023-09-21 09:34:00,24.72,24.75,24.72,24.75,518.0,BZH
+2023-09-21 09:33:00,24.745,24.745,24.745,24.745,413.0,BZH
+2023-09-21 09:32:00,24.805,24.89,24.795,24.81,1103.0,BZH
+2023-09-21 09:31:00,24.635,24.775,24.635,24.712,419.0,BZH
+2023-09-21 09:30:00,24.75,24.765,24.635,24.635,8550.0,BZH
+2023-09-21 08:40:00,24.71,24.71,24.71,24.71,3.0,BZH
+2023-09-21 08:00:00,25.0,25.0,25.0,25.0,2.0,BZH
+2023-09-20 19:00:00,25.21,25.21,25.21,25.21,33546.0,BZH
+2023-09-20 18:30:00,25.21,25.21,25.21,25.21,33546.0,BZH
+2023-09-20 17:35:00,25.21,25.21,25.21,25.21,89900.0,BZH
+2023-09-20 17:30:00,25.11,25.11,25.11,25.11,10.0,BZH
+2023-09-20 16:17:00,25.09,25.09,25.09,25.09,25.0,BZH
+2023-09-20 16:15:00,25.21,25.21,25.21,25.21,894.0,BZH
+2023-09-20 16:12:00,25.21,25.21,25.21,25.21,99.0,BZH
+2023-09-20 16:10:00,25.21,25.21,25.21,25.21,33546.0,BZH
+2023-09-20 16:02:00,25.21,25.21,25.21,25.21,516.0,BZH
+2023-09-20 16:01:00,25.21,25.21,25.21,25.21,620.0,BZH
+2023-09-20 16:00:00,25.22,25.23,25.21,25.21,75956.0,BZH
+2023-09-20 15:59:00,25.238,25.238,25.19,25.22,11294.0,BZH
+2023-09-20 15:58:00,25.23,25.27,25.22,25.23,10932.0,BZH
+2023-09-20 15:57:00,25.26,25.26,25.23,25.23,2553.0,BZH
+2023-09-20 15:56:00,25.24,25.245,25.23,25.24,3487.0,BZH
+2023-09-20 15:55:00,25.23,25.26,25.23,25.24,3214.0,BZH
+2023-09-20 15:54:00,25.265,25.265,25.24,25.25,2903.0,BZH
+2023-09-20 15:53:00,25.245,25.28,25.245,25.27,1648.0,BZH
+2023-09-20 15:52:00,25.29,25.29,25.23,25.23,3332.0,BZH
+2023-09-20 15:51:00,25.34,25.34,25.3,25.3,1112.0,BZH
+2023-09-20 15:50:00,25.36,25.36,25.32,25.34,2310.0,BZH
+2023-09-20 15:49:00,25.36,25.39,25.35,25.37,4110.0,BZH
+2023-09-20 15:48:00,25.33,25.35,25.33,25.35,963.0,BZH
+2023-09-20 15:47:00,25.3,25.33,25.3,25.33,1546.0,BZH
+2023-09-20 15:46:00,25.29,25.31,25.29,25.3,2671.0,BZH
+2023-09-20 15:45:00,25.32,25.33,25.29,25.305,1634.0,BZH
+2023-09-20 15:44:00,25.325,25.34,25.31,25.32,1809.0,BZH
+2023-09-20 15:43:00,25.32,25.34,25.32,25.325,1452.0,BZH
+2023-09-20 15:42:00,25.36,25.36,25.34,25.34,951.0,BZH
+2023-09-20 15:41:00,25.415,25.415,25.365,25.365,1986.0,BZH
+2023-09-20 15:40:00,25.42,25.42,25.4,25.415,659.0,BZH
+2023-09-20 15:39:00,25.42,25.44,25.42,25.44,219.0,BZH
+2023-09-20 15:38:00,25.41,25.425,25.4,25.41,1552.0,BZH
+2023-09-20 15:37:00,25.41,25.435,25.4,25.425,2237.0,BZH
+2023-09-20 15:36:00,25.45,25.45,25.45,25.45,860.0,BZH
+2023-09-20 15:35:00,25.42,25.43,25.42,25.43,1953.0,BZH
+2023-09-20 15:34:00,25.42,25.445,25.4,25.425,4721.0,BZH
+2023-09-20 15:33:00,25.45,25.47,25.42,25.44,3041.0,BZH
+2023-09-20 15:32:00,25.51,25.512,25.47,25.47,2094.0,BZH
+2023-09-20 15:31:00,25.51,25.51,25.51,25.51,433.0,BZH
+2023-09-20 15:30:00,25.52,25.52,25.482,25.495,935.0,BZH
+2023-09-20 15:29:00,25.52,25.52,25.5,25.5,1184.0,BZH
+2023-09-20 15:25:00,25.47,25.51,25.47,25.48,1382.0,BZH
+2023-09-20 15:24:00,25.425,25.46,25.425,25.459,1640.0,BZH
+2023-09-20 15:23:00,25.44,25.45,25.42,25.42,678.0,BZH
+2023-09-20 15:22:00,25.5,25.5,25.44,25.44,1943.0,BZH
+2023-09-20 15:21:00,25.49,25.53,25.485,25.53,1464.0,BZH
+2023-09-20 15:20:00,25.465,25.465,25.465,25.465,433.0,BZH
+2023-09-20 15:19:00,25.46,25.5,25.46,25.5,958.0,BZH
+2023-09-20 15:18:00,25.5,25.5,25.48,25.48,760.0,BZH
+2023-09-20 15:17:00,25.53,25.55,25.49,25.5,2296.0,BZH
+2023-09-20 15:15:00,25.55,25.55,25.55,25.55,1051.0,BZH
+2023-09-20 15:13:00,25.58,25.58,25.53,25.53,782.0,BZH
+2023-09-20 15:12:00,25.62,25.62,25.57,25.59,900.0,BZH
+2023-09-20 15:09:00,25.57,25.63,25.57,25.61,1854.0,BZH
+2023-09-20 15:08:00,25.54,25.56,25.52,25.55,1914.0,BZH
+2023-09-20 15:07:00,25.59,25.59,25.54,25.555,1817.0,BZH
+2023-09-20 15:06:00,25.64,25.64,25.64,25.64,1187.0,BZH
+2023-09-20 15:05:00,25.62,25.62,25.61,25.61,1046.0,BZH
+2023-09-20 15:04:00,25.585,25.6,25.585,25.6,353.0,BZH
+2023-09-20 15:03:00,25.605,25.605,25.605,25.605,283.0,BZH
+2023-09-20 15:02:00,25.62,25.62,25.59,25.59,589.0,BZH
+2023-09-20 15:01:00,25.64,25.64,25.64,25.64,113.0,BZH
+2023-09-20 15:00:00,25.67,25.67,25.6,25.6,5470.0,BZH
+2023-09-20 14:59:00,25.695,25.695,25.695,25.695,441.0,BZH
+2023-09-20 14:56:00,25.67,25.68,25.67,25.68,375.0,BZH
+2023-09-20 14:55:00,25.635,25.66,25.635,25.65,860.0,BZH
+2023-09-20 14:54:00,25.606,25.606,25.59,25.59,1590.0,BZH
+2023-09-20 14:53:00,25.65,25.665,25.6,25.6,1190.0,BZH
+2023-09-20 14:52:00,25.59,25.62,25.59,25.59,881.0,BZH
+2023-09-20 14:51:00,25.55,25.56,25.55,25.56,1206.0,BZH
+2023-09-20 14:50:00,25.63,25.63,25.62,25.62,1006.0,BZH
+2023-09-20 14:48:00,25.665,25.665,25.665,25.665,291.0,BZH
+2023-09-20 14:46:00,25.74,25.74,25.715,25.74,1475.0,BZH
+2023-09-20 14:45:00,25.74,25.74,25.74,25.74,102.0,BZH
+2023-09-20 14:44:00,25.79,25.79,25.79,25.79,483.0,BZH
+2023-09-20 14:43:00,25.76,25.76,25.76,25.76,157.0,BZH
+2023-09-20 14:42:00,25.7,25.79,25.7,25.76,1018.0,BZH
+2023-09-20 14:41:00,25.72,25.72,25.7,25.7,487.0,BZH
+2023-09-20 14:40:00,25.79,25.79,25.73,25.73,2300.0,BZH
+2023-09-20 14:39:00,25.81,25.81,25.8,25.8,429.0,BZH
+2023-09-20 14:38:00,25.79,25.8,25.79,25.79,2312.0,BZH
+2023-09-20 14:37:00,25.86,25.86,25.79,25.82,13370.0,BZH
+2023-09-20 14:36:00,25.81,25.82,25.81,25.82,703.0,BZH
+2023-09-20 14:35:00,25.82,25.82,25.82,25.82,277.0,BZH
+2023-09-20 14:34:00,25.82,25.82,25.79,25.79,1223.0,BZH
+2023-09-20 14:33:00,25.875,25.875,25.875,25.875,159.0,BZH
+2023-09-20 14:32:00,25.83,25.83,25.83,25.83,296.0,BZH
+2023-09-20 14:31:00,25.74,25.78,25.74,25.78,917.0,BZH
+2023-09-20 14:30:00,25.7,25.7,25.7,25.7,428.0,BZH
+2023-09-20 14:29:00,25.73,25.73,25.73,25.73,209.0,BZH
+2023-09-20 14:28:00,25.785,25.785,25.7,25.73,2770.0,BZH
+2023-09-20 14:26:00,25.74,25.74,25.74,25.74,172.0,BZH
+2023-09-20 14:25:00,25.755,25.755,25.755,25.755,571.0,BZH
+2023-09-20 14:24:00,25.71,25.8,25.71,25.75,2217.0,BZH
+2023-09-20 14:23:00,25.75,25.75,25.75,25.75,307.0,BZH
+2023-09-20 14:22:00,25.71,25.71,25.71,25.71,109.0,BZH
+2023-09-20 14:19:00,25.64,25.74,25.64,25.67,4803.0,BZH
+2023-09-20 14:18:00,25.63,25.63,25.61,25.61,742.0,BZH
+2023-09-20 14:17:00,25.66,25.67,25.655,25.67,437.0,BZH
+2023-09-20 14:16:00,25.57,25.665,25.57,25.635,1398.0,BZH
+2023-09-20 14:15:00,25.58,25.59,25.55,25.565,2693.0,BZH
+2023-09-20 14:14:00,25.66,25.66,25.61,25.61,516.0,BZH
+2023-09-20 14:13:00,25.62,25.62,25.62,25.62,160.0,BZH
+2023-09-20 14:11:00,25.63,25.63,25.586,25.586,1445.0,BZH
+2023-09-20 14:10:00,25.58,25.58,25.58,25.58,211.0,BZH
+2023-09-20 14:07:00,25.656,25.656,25.656,25.656,606.0,BZH
+2023-09-20 14:06:00,25.59,25.6,25.55,25.55,1057.0,BZH
+2023-09-20 14:03:00,25.52,25.52,25.52,25.52,224.0,BZH
+2023-09-20 14:01:00,25.54,25.54,25.54,25.54,106.0,BZH
+2023-09-20 14:00:00,25.64,25.65,25.52,25.56,3330.0,BZH
+2023-09-20 13:59:00,25.7,25.7,25.7,25.7,321.0,BZH
+2023-09-20 13:57:00,25.68,25.68,25.68,25.68,228.0,BZH
+2023-09-20 13:55:00,25.67,25.67,25.67,25.67,229.0,BZH
+2023-09-20 13:54:00,25.66,25.66,25.66,25.66,105.0,BZH
+2023-09-20 13:53:00,25.59,25.59,25.59,25.59,404.0,BZH
+2023-09-20 13:52:00,25.59,25.59,25.59,25.59,366.0,BZH
+2023-09-20 13:51:00,25.53,25.55,25.53,25.55,545.0,BZH
+2023-09-20 13:50:00,25.54,25.54,25.53,25.53,446.0,BZH
+2023-09-20 13:44:00,25.53,25.53,25.53,25.53,557.0,BZH
+2023-09-20 13:43:00,25.52,25.52,25.52,25.52,103.0,BZH
+2023-09-20 13:40:00,25.49,25.49,25.46,25.49,303.0,BZH
+2023-09-20 13:39:00,25.5,25.5,25.5,25.5,707.0,BZH
+2023-09-20 13:37:00,25.51,25.52,25.51,25.52,401.0,BZH
+2023-09-20 13:36:00,25.55,25.55,25.52,25.52,1020.0,BZH
+2023-09-20 13:34:00,25.59,25.59,25.55,25.55,588.0,BZH
+2023-09-20 13:31:00,25.55,25.55,25.55,25.55,318.0,BZH
+2023-09-20 13:30:00,25.57,25.57,25.57,25.57,802.0,BZH
+2023-09-20 13:29:00,25.61,25.61,25.57,25.57,1085.0,BZH
+2023-09-20 13:26:00,25.585,25.585,25.585,25.585,155.0,BZH
+2023-09-20 13:21:00,25.6,25.6,25.58,25.58,313.0,BZH
+2023-09-20 13:20:00,25.58,25.59,25.58,25.59,820.0,BZH
+2023-09-20 13:16:00,25.57,25.57,25.56,25.56,380.0,BZH
+2023-09-20 13:15:00,25.57,25.57,25.57,25.57,547.0,BZH
+2023-09-20 13:14:00,25.55,25.55,25.55,25.55,104.0,BZH
+2023-09-20 13:12:00,25.55,25.555,25.55,25.555,210.0,BZH
+2023-09-20 13:10:00,25.565,25.565,25.565,25.565,101.0,BZH
+2023-09-20 13:09:00,25.58,25.58,25.58,25.58,610.0,BZH
+2023-09-20 13:06:00,25.617,25.617,25.6,25.6,506.0,BZH
+2023-09-20 13:03:00,25.64,25.64,25.64,25.64,128.0,BZH
+2023-09-20 13:00:00,25.67,25.67,25.67,25.67,318.0,BZH
+2023-09-20 12:58:00,25.68,25.69,25.66,25.69,936.0,BZH
+2023-09-20 12:57:00,25.657,25.657,25.657,25.657,309.0,BZH
+2023-09-20 12:55:00,25.68,25.68,25.64,25.64,711.0,BZH
+2023-09-20 12:54:00,25.7,25.7,25.695,25.695,645.0,BZH
+2023-09-20 12:52:00,25.72,25.72,25.72,25.72,368.0,BZH
+2023-09-20 12:51:00,25.71,25.71,25.71,25.71,297.0,BZH
+2023-09-20 12:50:00,25.71,25.71,25.71,25.71,283.0,BZH
+2023-09-20 12:49:00,25.71,25.72,25.71,25.72,394.0,BZH
+2023-09-20 12:48:00,25.71,25.725,25.7,25.7,1436.0,BZH
+2023-09-20 12:46:00,25.725,25.725,25.725,25.725,102.0,BZH
+2023-09-20 12:45:00,25.725,25.725,25.725,25.725,200.0,BZH
+2023-09-20 12:44:00,25.71,25.71,25.71,25.71,327.0,BZH
+2023-09-20 12:43:00,25.71,25.71,25.71,25.71,525.0,BZH
+2023-09-20 12:40:00,25.72,25.72,25.72,25.72,391.0,BZH
+2023-09-20 12:38:00,25.7,25.7,25.7,25.7,111.0,BZH
+2023-09-20 12:34:00,25.71,25.71,25.7,25.7,548.0,BZH
+2023-09-20 12:32:00,25.72,25.72,25.72,25.72,100.0,BZH
+2023-09-20 12:30:00,25.72,25.72,25.72,25.72,339.0,BZH
+2023-09-20 12:29:00,25.69,25.71,25.69,25.71,810.0,BZH
+2023-09-20 12:28:00,25.74,25.74,25.74,25.74,741.0,BZH
+2023-09-20 12:27:00,25.735,25.75,25.735,25.735,421.0,BZH
+2023-09-20 12:25:00,25.72,25.72,25.72,25.72,185.0,BZH
+2023-09-20 12:21:00,25.69,25.72,25.69,25.72,396.0,BZH
+2023-09-20 12:19:00,25.7,25.73,25.7,25.71,972.0,BZH
+2023-09-20 12:18:00,25.75,25.75,25.7,25.7,1325.0,BZH
+2023-09-20 12:17:00,25.751,25.78,25.75,25.75,1001.0,BZH
+2023-09-20 12:15:00,25.78,25.78,25.75,25.765,1005.0,BZH
+2023-09-20 12:10:00,25.71,25.73,25.71,25.73,412.0,BZH
+2023-09-20 12:09:00,25.7,25.7,25.7,25.7,1462.0,BZH
+2023-09-20 12:08:00,25.675,25.7,25.65,25.665,867.0,BZH
+2023-09-20 12:07:00,25.69,25.69,25.665,25.665,676.0,BZH
+2023-09-20 12:06:00,25.71,25.71,25.69,25.69,413.0,BZH
+2023-09-20 12:05:00,25.72,25.72,25.72,25.72,408.0,BZH
+2023-09-20 12:04:00,25.733,25.733,25.733,25.733,295.0,BZH
+2023-09-20 12:03:00,25.735,25.735,25.735,25.735,212.0,BZH
+2023-09-20 12:02:00,25.75,25.75,25.72,25.72,530.0,BZH
+2023-09-20 12:01:00,25.75,25.75,25.74,25.74,2815.0,BZH
+2023-09-20 11:56:00,25.75,25.76,25.75,25.76,634.0,BZH
+2023-09-20 11:55:00,25.79,25.79,25.755,25.755,451.0,BZH
+2023-09-20 11:53:00,25.755,25.763,25.755,25.755,1104.0,BZH
+2023-09-20 11:51:00,25.7,25.76,25.7,25.74,1378.0,BZH
+2023-09-20 11:50:00,25.705,25.705,25.705,25.705,172.0,BZH
+2023-09-20 11:49:00,25.71,25.717,25.7,25.717,1562.0,BZH
+2023-09-20 11:47:00,25.725,25.725,25.725,25.725,245.0,BZH
+2023-09-20 11:46:00,25.717,25.717,25.717,25.717,207.0,BZH
+2023-09-20 11:38:00,25.69,25.7,25.69,25.69,726.0,BZH
+2023-09-20 11:37:00,25.71,25.71,25.71,25.71,106.0,BZH
+2023-09-20 11:36:00,25.74,25.74,25.71,25.71,1579.0,BZH
+2023-09-20 11:35:00,25.725,25.74,25.725,25.74,424.0,BZH
+2023-09-20 11:32:00,25.665,25.7,25.665,25.7,825.0,BZH
+2023-09-20 11:31:00,25.64,25.65,25.61,25.65,909.0,BZH
+2023-09-20 11:29:00,25.64,25.64,25.6,25.6,1102.0,BZH
+2023-09-20 11:27:00,25.67,25.67,25.655,25.655,537.0,BZH
+2023-09-20 11:25:00,25.64,25.64,25.64,25.64,171.0,BZH
+2023-09-20 11:23:00,25.62,25.62,25.62,25.62,233.0,BZH
+2023-09-20 11:22:00,25.643,25.65,25.643,25.65,1045.0,BZH
+2023-09-20 11:21:00,25.615,25.615,25.615,25.615,244.0,BZH
+2023-09-20 11:20:00,25.63,25.64,25.615,25.615,964.0,BZH
+2023-09-20 11:18:00,25.68,25.68,25.68,25.68,266.0,BZH
+2023-09-20 11:17:00,25.675,25.675,25.675,25.675,100.0,BZH
+2023-09-20 11:16:00,25.68,25.68,25.66,25.675,797.0,BZH
+2023-09-20 11:15:00,25.72,25.72,25.681,25.681,2114.0,BZH
+2023-09-20 11:14:00,25.748,25.748,25.748,25.748,126.0,BZH
+2023-09-20 11:12:00,25.72,25.759,25.68,25.68,500.0,BZH
+2023-09-20 11:11:00,25.71,25.71,25.7,25.7,788.0,BZH
+2023-09-20 11:10:00,25.715,25.78,25.71,25.71,2727.0,BZH
+2023-09-20 11:09:00,25.719,25.719,25.719,25.719,487.0,BZH
+2023-09-20 11:08:00,25.685,25.685,25.685,25.685,453.0,BZH
+2023-09-20 11:07:00,25.65,25.65,25.65,25.65,134.0,BZH
+2023-09-20 11:04:00,25.65,25.65,25.65,25.65,568.0,BZH
+2023-09-20 11:03:00,25.63,25.66,25.63,25.65,956.0,BZH
+2023-09-20 11:02:00,25.621,25.621,25.62,25.62,384.0,BZH
+2023-09-20 11:01:00,25.65,25.65,25.63,25.63,852.0,BZH
+2023-09-20 10:59:00,25.62,25.62,25.62,25.62,151.0,BZH
+2023-09-20 10:58:00,25.59,25.59,25.59,25.59,138.0,BZH
+2023-09-20 10:57:00,25.64,25.64,25.61,25.61,1163.0,BZH
+2023-09-20 10:55:00,25.68,25.68,25.68,25.68,578.0,BZH
+2023-09-20 10:53:00,25.64,25.65,25.64,25.65,937.0,BZH
+2023-09-20 10:52:00,25.64,25.675,25.64,25.675,300.0,BZH
+2023-09-20 10:51:00,25.67,25.67,25.67,25.67,103.0,BZH
+2023-09-20 10:49:00,25.68,25.68,25.67,25.67,781.0,BZH
+2023-09-20 10:48:00,25.722,25.722,25.722,25.722,200.0,BZH
+2023-09-20 10:47:00,25.69,25.71,25.69,25.7,1140.0,BZH
+2023-09-20 10:46:00,25.63,25.7,25.63,25.665,2196.0,BZH
+2023-09-20 10:45:00,25.68,25.68,25.645,25.645,877.0,BZH
+2023-09-20 10:44:00,25.69,25.69,25.69,25.69,302.0,BZH
+2023-09-20 10:43:00,25.748,25.748,25.748,25.748,497.0,BZH
+2023-09-20 10:42:00,25.69,25.69,25.68,25.68,711.0,BZH
+2023-09-20 10:41:00,25.7,25.7,25.67,25.67,686.0,BZH
+2023-09-20 10:40:00,25.73,25.73,25.7,25.713,727.0,BZH
+2023-09-20 10:39:00,25.751,25.751,25.751,25.751,560.0,BZH
+2023-09-20 10:38:00,25.755,25.755,25.755,25.755,216.0,BZH
+2023-09-20 10:37:00,25.78,25.78,25.735,25.735,1568.0,BZH
+2023-09-20 10:35:00,25.77,25.77,25.77,25.77,196.0,BZH
+2023-09-20 10:30:00,25.8,25.8,25.79,25.79,344.0,BZH
+2023-09-20 10:26:00,25.85,25.85,25.805,25.805,586.0,BZH
+2023-09-20 10:18:00,25.8,25.87,25.8,25.87,665.0,BZH
+2023-09-20 10:17:00,25.779,25.8,25.779,25.79,1506.0,BZH
+2023-09-20 10:15:00,25.75,25.755,25.75,25.755,736.0,BZH
+2023-09-20 10:14:00,25.73,25.75,25.7,25.75,3249.0,BZH
+2023-09-20 10:13:00,25.82,25.82,25.74,25.74,604.0,BZH
+2023-09-20 10:11:00,25.78,25.78,25.76,25.76,300.0,BZH
+2023-09-20 10:10:00,25.79,25.79,25.74,25.74,338.0,BZH
+2023-09-20 10:09:00,25.885,25.885,25.79,25.79,904.0,BZH
+2023-09-20 10:08:00,25.91,25.91,25.86,25.87,1415.0,BZH
+2023-09-20 10:07:00,25.87,25.87,25.87,25.87,412.0,BZH
+2023-09-20 10:06:00,25.87,25.91,25.87,25.87,300.0,BZH
+2023-09-20 10:05:00,25.92,25.92,25.91,25.91,511.0,BZH
+2023-09-20 10:03:00,25.87,25.97,25.87,25.925,862.0,BZH
+2023-09-20 10:02:00,25.925,25.981,25.925,25.981,233.0,BZH
+2023-09-20 10:01:00,25.82,25.905,25.82,25.905,337.0,BZH
+2023-09-20 10:00:00,25.922,25.922,25.83,25.83,337.0,BZH
+2023-09-20 09:59:00,25.89,25.99,25.89,25.89,964.0,BZH
+2023-09-20 09:58:00,25.9,25.9,25.9,25.9,349.0,BZH
+2023-09-20 09:57:00,25.95,25.95,25.9,25.9,1162.0,BZH
+2023-09-20 09:56:00,25.93,25.93,25.93,25.93,239.0,BZH
+2023-09-20 09:55:00,26.019,26.019,25.93,25.93,447.0,BZH
+2023-09-20 09:54:00,26.03,26.03,25.985,25.985,232.0,BZH
+2023-09-20 09:53:00,25.9,25.99,25.9,25.95,3561.0,BZH
+2023-09-20 09:52:00,25.855,25.855,25.852,25.852,322.0,BZH
+2023-09-20 09:51:00,25.837,25.87,25.8,25.855,1369.0,BZH
+2023-09-20 09:50:00,25.9,25.9,25.82,25.872,2588.0,BZH
+2023-09-20 09:48:00,25.915,25.95,25.915,25.95,688.0,BZH
+2023-09-20 09:47:00,25.84,25.913,25.84,25.913,2178.0,BZH
+2023-09-20 09:46:00,25.84,25.84,25.84,25.84,1629.0,BZH
+2023-09-20 09:45:00,25.77,25.84,25.76,25.84,3021.0,BZH
+2023-09-20 09:44:00,25.72,25.72,25.705,25.705,1639.0,BZH
+2023-09-20 09:43:00,25.68,25.75,25.675,25.75,4299.0,BZH
+2023-09-20 09:42:00,25.62,25.68,25.62,25.64,5048.0,BZH
+2023-09-20 09:41:00,25.53,25.59,25.48,25.58,4489.0,BZH
+2023-09-20 09:40:00,25.535,25.535,25.535,25.535,361.0,BZH
+2023-09-20 09:39:00,25.525,25.54,25.49,25.54,518.0,BZH
+2023-09-20 09:38:00,25.42,25.5,25.42,25.42,405.0,BZH
+2023-09-20 09:37:00,25.58,25.58,25.43,25.45,3023.0,BZH
+2023-09-20 09:36:00,25.575,25.58,25.575,25.58,438.0,BZH
+2023-09-20 09:35:00,25.61,25.61,25.54,25.54,1141.0,BZH
+2023-09-20 09:34:00,25.59,25.72,25.59,25.63,1183.0,BZH
+2023-09-20 09:33:00,25.65,25.65,25.65,25.65,453.0,BZH
+2023-09-20 09:32:00,25.62,25.656,25.62,25.65,636.0,BZH
+2023-09-20 09:31:00,25.62,25.65,25.519,25.62,1004.0,BZH
+2023-09-20 09:30:00,25.7,25.7,25.62,25.62,4892.0,BZH
+2023-09-20 08:00:00,25.51,25.51,25.51,25.51,10.0,BZH
+2023-09-20 07:29:00,25.5,25.51,25.5,25.51,24.0,BZH
+2023-09-19 19:00:00,25.51,25.51,25.51,25.51,61928.0,BZH
+2023-09-19 18:30:00,25.51,25.51,25.51,25.51,61928.0,BZH
+2023-09-19 18:11:00,25.88,25.88,25.88,25.88,39.0,BZH
+2023-09-19 18:10:00,25.5,25.5,25.3,25.3,38.0,BZH
+2023-09-19 18:09:00,25.88,25.88,25.88,25.88,38.0,BZH
+2023-09-19 18:07:00,25.85,25.85,25.85,25.85,19.0,BZH
+2023-09-19 16:10:00,25.51,25.51,25.51,25.51,61928.0,BZH
+2023-09-19 16:01:00,25.51,25.51,25.51,25.51,169.0,BZH
+2023-09-19 16:00:00,25.53,25.53,25.51,25.51,133156.0,BZH
+2023-09-19 15:59:00,25.55,25.55,25.51,25.53,18113.0,BZH
+2023-09-19 15:58:00,25.58,25.58,25.53,25.53,9939.0,BZH
+2023-09-19 15:57:00,25.575,25.585,25.57,25.585,5123.0,BZH
+2023-09-19 15:56:00,25.6,25.6,25.565,25.58,7577.0,BZH
+2023-09-19 15:55:00,25.61,25.62,25.58,25.59,12479.0,BZH
+2023-09-19 15:54:00,25.63,25.63,25.6,25.61,12978.0,BZH
+2023-09-19 15:53:00,25.619,25.64,25.619,25.63,3447.0,BZH
+2023-09-19 15:52:00,25.6,25.62,25.59,25.61,3678.0,BZH
+2023-09-19 15:51:00,25.6,25.62,25.595,25.595,3108.0,BZH
+2023-09-19 15:50:00,25.625,25.64,25.605,25.61,4077.0,BZH
+2023-09-19 15:49:00,25.68,25.69,25.61,25.625,6215.0,BZH
+2023-09-19 15:48:00,25.675,25.69,25.67,25.69,2351.0,BZH
+2023-09-19 15:47:00,25.67,25.675,25.66,25.675,4550.0,BZH
+2023-09-19 15:46:00,25.685,25.685,25.675,25.685,1388.0,BZH
+2023-09-19 15:45:00,25.65,25.685,25.65,25.685,2121.0,BZH
+2023-09-19 15:44:00,25.65,25.65,25.64,25.64,2122.0,BZH
+2023-09-19 15:43:00,25.62,25.65,25.62,25.65,2613.0,BZH
+2023-09-19 15:42:00,25.635,25.635,25.625,25.625,2169.0,BZH
+2023-09-19 15:41:00,25.63,25.64,25.63,25.64,1465.0,BZH
+2023-09-19 15:40:00,25.62,25.62,25.62,25.62,340.0,BZH
+2023-09-19 15:39:00,25.6,25.615,25.6,25.61,2017.0,BZH
+2023-09-19 15:38:00,25.61,25.62,25.6,25.6,3871.0,BZH
+2023-09-19 15:37:00,25.61,25.61,25.6,25.6,1052.0,BZH
+2023-09-19 15:36:00,25.61,25.61,25.595,25.595,1870.0,BZH
+2023-09-19 15:35:00,25.59,25.62,25.59,25.605,1659.0,BZH
+2023-09-19 15:33:00,25.59,25.6,25.59,25.6,1156.0,BZH
+2023-09-19 15:32:00,25.59,25.59,25.59,25.59,828.0,BZH
+2023-09-19 15:31:00,25.61,25.61,25.58,25.58,1554.0,BZH
+2023-09-19 15:30:00,25.62,25.62,25.615,25.615,772.0,BZH
+2023-09-19 15:29:00,25.62,25.63,25.62,25.63,1355.0,BZH
+2023-09-19 15:28:00,25.63,25.63,25.63,25.63,219.0,BZH
+2023-09-19 15:27:00,25.61,25.62,25.61,25.62,1101.0,BZH
+2023-09-19 15:25:00,25.63,25.64,25.62,25.62,3300.0,BZH
+2023-09-19 15:24:00,25.635,25.64,25.63,25.63,1376.0,BZH
+2023-09-19 15:23:00,25.62,25.64,25.62,25.633,2822.0,BZH
+2023-09-19 15:22:00,25.61,25.62,25.61,25.62,211.0,BZH
+2023-09-19 15:21:00,25.605,25.61,25.595,25.61,1008.0,BZH
+2023-09-19 15:20:00,25.57,25.6,25.57,25.59,1503.0,BZH
+2023-09-19 15:19:00,25.55,25.55,25.55,25.55,864.0,BZH
+2023-09-19 15:18:00,25.55,25.55,25.55,25.55,214.0,BZH
+2023-09-19 15:17:00,25.61,25.61,25.57,25.57,2310.0,BZH
+2023-09-19 15:16:00,25.62,25.63,25.61,25.61,737.0,BZH
+2023-09-19 15:15:00,25.62,25.63,25.61,25.62,463.0,BZH
+2023-09-19 15:14:00,25.61,25.62,25.6,25.62,1444.0,BZH
+2023-09-19 15:12:00,25.591,25.605,25.59,25.605,948.0,BZH
+2023-09-19 15:11:00,25.6,25.61,25.6,25.605,1602.0,BZH
+2023-09-19 15:10:00,25.604,25.615,25.597,25.6,4958.0,BZH
+2023-09-19 15:09:00,25.57,25.585,25.57,25.585,1188.0,BZH
+2023-09-19 15:08:00,25.54,25.57,25.53,25.555,1127.0,BZH
+2023-09-19 15:07:00,25.53,25.57,25.53,25.57,2937.0,BZH
+2023-09-19 15:06:00,25.57,25.57,25.553,25.553,489.0,BZH
+2023-09-19 15:05:00,25.57,25.57,25.55,25.55,465.0,BZH
+2023-09-19 15:04:00,25.57,25.57,25.57,25.57,199.0,BZH
+2023-09-19 15:03:00,25.5,25.55,25.5,25.55,2292.0,BZH
+2023-09-19 15:02:00,25.5,25.5,25.5,25.5,286.0,BZH
+2023-09-19 15:01:00,25.5,25.5,25.5,25.5,209.0,BZH
+2023-09-19 15:00:00,25.49,25.5,25.49,25.5,742.0,BZH
+2023-09-19 14:59:00,25.51,25.51,25.49,25.49,780.0,BZH
+2023-09-19 14:58:00,25.505,25.505,25.505,25.505,175.0,BZH
+2023-09-19 14:57:00,25.5,25.51,25.5,25.51,590.0,BZH
+2023-09-19 14:56:00,25.485,25.5,25.485,25.5,544.0,BZH
+2023-09-19 14:54:00,25.49,25.49,25.48,25.48,1188.0,BZH
+2023-09-19 14:53:00,25.495,25.51,25.495,25.5,931.0,BZH
+2023-09-19 14:52:00,25.48,25.5,25.48,25.495,819.0,BZH
+2023-09-19 14:51:00,25.51,25.51,25.5,25.5,338.0,BZH
+2023-09-19 14:50:00,25.53,25.53,25.51,25.51,876.0,BZH
+2023-09-19 14:49:00,25.55,25.55,25.545,25.545,1209.0,BZH
+2023-09-19 14:48:00,25.57,25.57,25.55,25.55,306.0,BZH
+2023-09-19 14:47:00,25.59,25.59,25.56,25.59,1290.0,BZH
+2023-09-19 14:46:00,25.61,25.61,25.61,25.61,106.0,BZH
+2023-09-19 14:45:00,25.62,25.62,25.61,25.61,1140.0,BZH
+2023-09-19 14:44:00,25.605,25.64,25.605,25.62,2396.0,BZH
+2023-09-19 14:43:00,25.614,25.614,25.614,25.614,154.0,BZH
+2023-09-19 14:41:00,25.61,25.615,25.61,25.615,305.0,BZH
+2023-09-19 14:40:00,25.62,25.62,25.6,25.61,552.0,BZH
+2023-09-19 14:38:00,25.61,25.62,25.6,25.62,806.0,BZH
+2023-09-19 14:37:00,25.65,25.65,25.61,25.61,591.0,BZH
+2023-09-19 14:36:00,25.63,25.64,25.605,25.61,1650.0,BZH
+2023-09-19 14:35:00,25.615,25.63,25.61,25.61,1020.0,BZH
+2023-09-19 14:34:00,25.605,25.605,25.605,25.605,312.0,BZH
+2023-09-19 14:33:00,25.65,25.65,25.61,25.61,2048.0,BZH
+2023-09-19 14:32:00,25.59,25.62,25.59,25.62,626.0,BZH
+2023-09-19 14:31:00,25.58,25.59,25.58,25.59,925.0,BZH
+2023-09-19 14:30:00,25.53,25.58,25.52,25.58,1773.0,BZH
+2023-09-19 14:29:00,25.525,25.53,25.51,25.52,1861.0,BZH
+2023-09-19 14:27:00,25.51,25.535,25.51,25.535,602.0,BZH
+2023-09-19 14:25:00,25.54,25.54,25.52,25.52,777.0,BZH
+2023-09-19 14:24:00,25.53,25.56,25.53,25.54,803.0,BZH
+2023-09-19 14:22:00,25.51,25.515,25.5,25.505,3391.0,BZH
+2023-09-19 14:20:00,25.51,25.53,25.51,25.515,902.0,BZH
+2023-09-19 14:19:00,25.455,25.475,25.455,25.475,1244.0,BZH
+2023-09-19 14:18:00,25.46,25.46,25.45,25.455,1003.0,BZH
+2023-09-19 14:17:00,25.48,25.48,25.47,25.47,911.0,BZH
+2023-09-19 14:16:00,25.46,25.47,25.46,25.47,399.0,BZH
+2023-09-19 14:15:00,25.46,25.46,25.44,25.445,1016.0,BZH
+2023-09-19 14:14:00,25.48,25.48,25.47,25.47,231.0,BZH
+2023-09-19 14:13:00,25.46,25.48,25.46,25.47,5828.0,BZH
+2023-09-19 14:11:00,25.47,25.47,25.46,25.46,428.0,BZH
+2023-09-19 14:10:00,25.48,25.5,25.48,25.485,1084.0,BZH
+2023-09-19 14:09:00,25.48,25.48,25.46,25.48,1049.0,BZH
+2023-09-19 14:08:00,25.41,25.44,25.4,25.44,1628.0,BZH
+2023-09-19 14:07:00,25.395,25.395,25.395,25.395,325.0,BZH
+2023-09-19 14:06:00,25.395,25.395,25.395,25.395,105.0,BZH
+2023-09-19 14:05:00,25.395,25.42,25.395,25.41,1565.0,BZH
+2023-09-19 14:04:00,25.41,25.41,25.4,25.4,519.0,BZH
+2023-09-19 14:03:00,25.41,25.42,25.41,25.42,537.0,BZH
+2023-09-19 14:02:00,25.45,25.45,25.42,25.42,1402.0,BZH
+2023-09-19 13:59:00,25.44,25.44,25.435,25.435,910.0,BZH
+2023-09-19 13:58:00,25.45,25.45,25.45,25.45,211.0,BZH
+2023-09-19 13:55:00,25.455,25.455,25.455,25.455,412.0,BZH
+2023-09-19 13:52:00,25.45,25.46,25.44,25.44,803.0,BZH
+2023-09-19 13:50:00,25.445,25.47,25.445,25.47,2172.0,BZH
+2023-09-19 13:49:00,25.465,25.465,25.445,25.445,2101.0,BZH
+2023-09-19 13:48:00,25.46,25.46,25.46,25.46,340.0,BZH
+2023-09-19 13:47:00,25.435,25.47,25.435,25.45,1970.0,BZH
+2023-09-19 13:46:00,25.44,25.44,25.435,25.435,1221.0,BZH
+2023-09-19 13:45:00,25.47,25.475,25.45,25.45,1235.0,BZH
+2023-09-19 13:43:00,25.415,25.415,25.415,25.415,472.0,BZH
+2023-09-19 13:42:00,25.415,25.415,25.415,25.415,368.0,BZH
+2023-09-19 13:41:00,25.4,25.42,25.4,25.405,1357.0,BZH
+2023-09-19 13:40:00,25.41,25.415,25.41,25.415,315.0,BZH
+2023-09-19 13:39:00,25.4,25.4,25.4,25.4,120.0,BZH
+2023-09-19 13:38:00,25.415,25.415,25.415,25.415,242.0,BZH
+2023-09-19 13:37:00,25.4,25.42,25.4,25.412,2147.0,BZH
+2023-09-19 13:36:00,25.4,25.4,25.4,25.4,641.0,BZH
+2023-09-19 13:35:00,25.41,25.41,25.41,25.41,381.0,BZH
+2023-09-19 13:34:00,25.42,25.42,25.41,25.41,841.0,BZH
+2023-09-19 13:31:00,25.395,25.43,25.395,25.415,1694.0,BZH
+2023-09-19 13:30:00,25.395,25.395,25.395,25.395,100.0,BZH
+2023-09-19 13:28:00,25.42,25.42,25.4,25.4,1734.0,BZH
+2023-09-19 13:27:00,25.43,25.44,25.42,25.43,4235.0,BZH
+2023-09-19 13:26:00,25.44,25.44,25.42,25.43,746.0,BZH
+2023-09-19 13:25:00,25.45,25.45,25.45,25.45,188.0,BZH
+2023-09-19 13:24:00,25.45,25.46,25.45,25.46,317.0,BZH
+2023-09-19 13:23:00,25.44,25.44,25.44,25.44,357.0,BZH
+2023-09-19 13:22:00,25.44,25.44,25.44,25.44,200.0,BZH
+2023-09-19 13:18:00,25.43,25.45,25.43,25.43,1064.0,BZH
+2023-09-19 13:16:00,25.45,25.45,25.44,25.45,2209.0,BZH
+2023-09-19 13:14:00,25.45,25.46,25.45,25.46,960.0,BZH
+2023-09-19 13:12:00,25.45,25.455,25.45,25.455,603.0,BZH
+2023-09-19 13:10:00,25.48,25.48,25.46,25.48,743.0,BZH
+2023-09-19 13:06:00,25.45,25.45,25.45,25.45,303.0,BZH
+2023-09-19 13:05:00,25.46,25.46,25.45,25.45,667.0,BZH
+2023-09-19 13:04:00,25.455,25.455,25.455,25.455,205.0,BZH
+2023-09-19 13:03:00,25.44,25.45,25.43,25.45,1395.0,BZH
+2023-09-19 13:01:00,25.425,25.425,25.425,25.425,300.0,BZH
+2023-09-19 13:00:00,25.45,25.457,25.435,25.457,685.0,BZH
+2023-09-19 12:58:00,25.43,25.43,25.43,25.43,362.0,BZH
+2023-09-19 12:55:00,25.41,25.42,25.41,25.42,304.0,BZH
+2023-09-19 12:54:00,25.42,25.42,25.41,25.42,977.0,BZH
+2023-09-19 12:53:00,25.417,25.417,25.417,25.417,100.0,BZH
+2023-09-19 12:52:00,25.43,25.43,25.42,25.42,536.0,BZH
+2023-09-19 12:50:00,25.39,25.42,25.38,25.4,1236.0,BZH
+2023-09-19 12:49:00,25.36,25.38,25.36,25.365,1498.0,BZH
+2023-09-19 12:48:00,25.38,25.38,25.355,25.36,629.0,BZH
+2023-09-19 12:47:00,25.35,25.36,25.35,25.35,1049.0,BZH
+2023-09-19 12:46:00,25.38,25.385,25.38,25.385,484.0,BZH
+2023-09-19 12:43:00,25.42,25.42,25.39,25.405,1146.0,BZH
+2023-09-19 12:41:00,25.385,25.385,25.385,25.385,235.0,BZH
+2023-09-19 12:40:00,25.385,25.385,25.38,25.385,906.0,BZH
+2023-09-19 12:39:00,25.45,25.45,25.385,25.385,2552.0,BZH
+2023-09-19 12:33:00,25.465,25.465,25.465,25.465,101.0,BZH
+2023-09-19 12:31:00,25.455,25.48,25.455,25.46,887.0,BZH
+2023-09-19 12:30:00,25.47,25.47,25.46,25.46,1331.0,BZH
+2023-09-19 12:29:00,25.46,25.47,25.445,25.46,1833.0,BZH
+2023-09-19 12:27:00,25.485,25.485,25.466,25.466,402.0,BZH
+2023-09-19 12:26:00,25.485,25.485,25.485,25.485,100.0,BZH
+2023-09-19 12:24:00,25.485,25.485,25.485,25.485,135.0,BZH
+2023-09-19 12:23:00,25.46,25.46,25.44,25.44,1304.0,BZH
+2023-09-19 12:22:00,25.44,25.44,25.44,25.44,955.0,BZH
+2023-09-19 12:19:00,25.46,25.46,25.445,25.445,760.0,BZH
+2023-09-19 12:18:00,25.52,25.52,25.48,25.48,1279.0,BZH
+2023-09-19 12:15:00,25.495,25.495,25.495,25.495,379.0,BZH
+2023-09-19 12:14:00,25.49,25.495,25.49,25.495,709.0,BZH
+2023-09-19 12:12:00,25.52,25.52,25.52,25.52,225.0,BZH
+2023-09-19 12:11:00,25.51,25.51,25.51,25.51,530.0,BZH
+2023-09-19 12:07:00,25.525,25.525,25.525,25.525,133.0,BZH
+2023-09-19 12:06:00,25.5,25.51,25.5,25.51,907.0,BZH
+2023-09-19 12:05:00,25.55,25.55,25.545,25.55,1398.0,BZH
+2023-09-19 12:04:00,25.565,25.59,25.565,25.575,471.0,BZH
+2023-09-19 12:02:00,25.56,25.56,25.56,25.56,514.0,BZH
+2023-09-19 12:01:00,25.59,25.59,25.58,25.58,1478.0,BZH
+2023-09-19 12:00:00,25.56,25.6,25.56,25.6,480.0,BZH
+2023-09-19 11:59:00,25.57,25.57,25.56,25.56,437.0,BZH
+2023-09-19 11:58:00,25.56,25.56,25.53,25.53,742.0,BZH
+2023-09-19 11:57:00,25.555,25.57,25.555,25.57,580.0,BZH
+2023-09-19 11:55:00,25.53,25.564,25.49,25.564,2517.0,BZH
+2023-09-19 11:53:00,25.49,25.49,25.49,25.49,200.0,BZH
+2023-09-19 11:52:00,25.47,25.49,25.47,25.47,1004.0,BZH
+2023-09-19 11:51:00,25.53,25.53,25.41,25.475,3609.0,BZH
+2023-09-19 11:49:00,25.54,25.54,25.54,25.54,172.0,BZH
+2023-09-19 11:48:00,25.53,25.53,25.5,25.53,885.0,BZH
+2023-09-19 11:43:00,25.485,25.485,25.48,25.48,367.0,BZH
+2023-09-19 11:42:00,25.485,25.485,25.485,25.485,342.0,BZH
+2023-09-19 11:40:00,25.51,25.51,25.49,25.49,676.0,BZH
+2023-09-19 11:38:00,25.525,25.525,25.525,25.525,365.0,BZH
+2023-09-19 11:37:00,25.55,25.55,25.55,25.55,1456.0,BZH
+2023-09-19 11:35:00,25.575,25.575,25.575,25.575,119.0,BZH
+2023-09-19 11:34:00,25.58,25.58,25.56,25.56,613.0,BZH
+2023-09-19 11:33:00,25.61,25.62,25.56,25.595,3304.0,BZH
+2023-09-19 11:32:00,25.57,25.63,25.57,25.63,1063.0,BZH
+2023-09-19 11:30:00,25.52,25.56,25.507,25.555,2296.0,BZH
+2023-09-19 11:28:00,25.54,25.54,25.51,25.52,937.0,BZH
+2023-09-19 11:27:00,25.515,25.515,25.515,25.515,326.0,BZH
+2023-09-19 11:26:00,25.495,25.52,25.495,25.51,972.0,BZH
+2023-09-19 11:25:00,25.485,25.495,25.48,25.495,1319.0,BZH
+2023-09-19 11:24:00,25.485,25.485,25.485,25.485,336.0,BZH
+2023-09-19 11:23:00,25.6,25.6,25.5,25.5,2125.0,BZH
+2023-09-19 11:22:00,25.565,25.565,25.565,25.565,157.0,BZH
+2023-09-19 11:21:00,25.545,25.57,25.545,25.57,651.0,BZH
+2023-09-19 11:20:00,25.58,25.58,25.555,25.555,214.0,BZH
+2023-09-19 11:19:00,25.57,25.63,25.57,25.57,2801.0,BZH
+2023-09-19 11:18:00,25.57,25.57,25.57,25.57,104.0,BZH
+2023-09-19 11:17:00,25.58,25.58,25.57,25.57,304.0,BZH
+2023-09-19 11:15:00,25.72,25.72,25.65,25.65,780.0,BZH
+2023-09-19 11:14:00,25.71,25.71,25.7,25.7,672.0,BZH
+2023-09-19 11:13:00,25.725,25.725,25.725,25.725,125.0,BZH
+2023-09-19 11:11:00,25.76,25.76,25.76,25.76,150.0,BZH
+2023-09-19 11:10:00,25.765,25.81,25.74,25.74,1298.0,BZH
+2023-09-19 11:09:00,25.74,25.76,25.65,25.75,5064.0,BZH
+2023-09-19 11:08:00,25.75,25.8,25.75,25.76,505.0,BZH
+2023-09-19 11:07:00,25.77,25.77,25.77,25.77,512.0,BZH
+2023-09-19 11:05:00,25.8,25.8,25.8,25.8,243.0,BZH
+2023-09-19 11:03:00,25.645,25.76,25.645,25.76,1392.0,BZH
+2023-09-19 11:00:00,25.63,25.63,25.63,25.63,686.0,BZH
+2023-09-19 10:59:00,25.64,25.68,25.62,25.64,3228.0,BZH
+2023-09-19 10:58:00,25.61,25.64,25.59,25.64,3750.0,BZH
+2023-09-19 10:55:00,25.54,25.56,25.54,25.56,526.0,BZH
+2023-09-19 10:54:00,25.463,25.54,25.463,25.54,2101.0,BZH
+2023-09-19 10:52:00,25.44,25.44,25.44,25.44,274.0,BZH
+2023-09-19 10:51:00,25.41,25.41,25.41,25.41,571.0,BZH
+2023-09-19 10:50:00,25.46,25.46,25.415,25.415,203.0,BZH
+2023-09-19 10:49:00,25.46,25.46,25.46,25.46,336.0,BZH
+2023-09-19 10:48:00,25.38,25.45,25.35,25.45,4368.0,BZH
+2023-09-19 10:47:00,25.47,25.47,25.41,25.41,355.0,BZH
+2023-09-19 10:46:00,25.47,25.47,25.416,25.416,716.0,BZH
+2023-09-19 10:44:00,25.48,25.48,25.39,25.42,5714.0,BZH
+2023-09-19 10:43:00,25.39,25.5,25.39,25.5,2047.0,BZH
+2023-09-19 10:42:00,25.319,25.35,25.319,25.35,357.0,BZH
+2023-09-19 10:41:00,25.31,25.35,25.31,25.342,584.0,BZH
+2023-09-19 10:40:00,25.28,25.32,25.28,25.32,2214.0,BZH
+2023-09-19 10:39:00,25.16,25.225,25.16,25.225,21658.0,BZH
+2023-09-19 10:38:00,25.205,25.205,25.19,25.19,10306.0,BZH
+2023-09-19 10:37:00,25.17,25.21,25.17,25.2,1523.0,BZH
+2023-09-19 10:36:00,25.12,25.24,25.12,25.24,16500.0,BZH
+2023-09-19 10:35:00,25.11,25.12,25.065,25.12,1223.0,BZH
+2023-09-19 10:34:00,25.1,25.1,25.065,25.07,1531.0,BZH
+2023-09-19 10:33:00,25.14,25.18,25.105,25.18,648.0,BZH
+2023-09-19 10:32:00,25.13,25.15,25.13,25.15,698.0,BZH
+2023-09-19 10:31:00,25.12,25.12,25.12,25.12,513.0,BZH
+2023-09-19 10:30:00,25.112,25.115,25.09,25.115,2839.0,BZH
+2023-09-19 10:29:00,25.09,25.145,25.09,25.11,3681.0,BZH
+2023-09-19 10:28:00,25.1,25.1,25.09,25.09,429.0,BZH
+2023-09-19 10:27:00,25.205,25.205,25.125,25.125,2141.0,BZH
+2023-09-19 10:26:00,25.185,25.22,25.17,25.205,3374.0,BZH
+2023-09-19 10:25:00,25.185,25.186,25.16,25.16,2047.0,BZH
+2023-09-19 10:24:00,25.155,25.19,25.145,25.18,9753.0,BZH
+2023-09-19 10:23:00,25.13,25.155,25.13,25.13,395.0,BZH
+2023-09-19 10:22:00,25.13,25.178,25.13,25.178,1332.0,BZH
+2023-09-19 10:21:00,25.14,25.14,25.12,25.12,764.0,BZH
+2023-09-19 10:20:00,25.125,25.15,25.1,25.125,3347.0,BZH
+2023-09-19 10:19:00,24.945,25.13,24.945,25.125,11015.0,BZH
+2023-09-19 10:18:00,24.945,24.99,24.9,24.94,3377.0,BZH
+2023-09-19 10:17:00,24.945,24.98,24.91,24.91,761.0,BZH
+2023-09-19 10:16:00,24.96,24.965,24.945,24.945,438.0,BZH
+2023-09-19 10:15:00,24.925,24.96,24.925,24.94,952.0,BZH
+2023-09-19 10:14:00,25.03,25.03,24.9,24.93,4540.0,BZH
+2023-09-19 10:13:00,24.96,24.99,24.94,24.98,5966.0,BZH
+2023-09-19 10:12:00,24.97,25.001,24.97,24.98,1457.0,BZH
+2023-09-19 10:11:00,24.945,25.0,24.91,25.0,2797.0,BZH
+2023-09-19 10:10:00,24.91,24.95,24.87,24.9,5500.0,BZH
+2023-09-19 10:09:00,24.865,24.87,24.83,24.87,667.0,BZH
+2023-09-19 10:08:00,24.85,24.865,24.79,24.86,4625.0,BZH
+2023-09-19 10:07:00,24.87,24.88,24.85,24.85,2387.0,BZH
+2023-09-19 10:06:00,24.87,24.895,24.86,24.895,5607.0,BZH
+2023-09-19 10:05:00,24.88,24.93,24.88,24.9,3410.0,BZH
+2023-09-19 10:04:00,24.955,24.955,24.88,24.905,2868.0,BZH
+2023-09-19 10:03:00,24.97,24.98,24.925,24.955,2529.0,BZH
+2023-09-19 10:02:00,25.08,25.085,24.98,24.98,2271.0,BZH
+2023-09-19 10:01:00,25.12,25.16,25.05,25.11,10951.0,BZH
+2023-09-19 10:00:00,25.077,25.077,25.02,25.075,3292.0,BZH
+2023-09-19 09:59:00,25.04,25.04,25.04,25.04,116.0,BZH
+2023-09-19 09:57:00,25.0,25.13,24.95,25.13,7197.0,BZH
+2023-09-19 09:56:00,25.11,25.11,24.91,25.03,15338.0,BZH
+2023-09-19 09:55:00,24.97,25.055,24.97,25.055,2336.0,BZH
+2023-09-19 09:54:00,25.15,25.15,25.0,25.01,10012.0,BZH
+2023-09-19 09:53:00,25.17,25.223,25.08,25.223,7690.0,BZH
+2023-09-19 09:52:00,25.05,25.17,24.95,25.17,26531.0,BZH
+2023-09-19 09:51:00,25.206,25.206,25.0,25.05,12754.0,BZH
+2023-09-19 09:50:00,25.175,25.19,25.12,25.15,1749.0,BZH
+2023-09-19 09:49:00,25.18,25.18,25.11,25.17,5324.0,BZH
+2023-09-19 09:48:00,25.185,25.21,25.178,25.178,1435.0,BZH
+2023-09-19 09:47:00,25.2,25.22,25.16,25.18,4099.0,BZH
+2023-09-19 09:46:00,25.32,25.32,25.21,25.25,1689.0,BZH
+2023-09-19 09:45:00,25.263,25.28,25.225,25.225,1203.0,BZH
+2023-09-19 09:44:00,25.2,25.2,25.16,25.2,2481.0,BZH
+2023-09-19 09:43:00,25.17,25.255,25.15,25.21,3106.0,BZH
+2023-09-19 09:42:00,25.17,25.255,25.17,25.17,1112.0,BZH
+2023-09-19 09:41:00,25.22,25.25,25.17,25.17,3214.0,BZH
+2023-09-19 09:40:00,25.2,25.222,25.185,25.21,3270.0,BZH
+2023-09-19 09:39:00,25.08,25.27,25.08,25.2,3746.0,BZH
+2023-09-19 09:38:00,25.09,25.16,25.07,25.16,2690.0,BZH
+2023-09-19 09:37:00,25.18,25.252,25.07,25.08,4911.0,BZH
+2023-09-19 09:36:00,25.25,25.26,25.18,25.18,3534.0,BZH
+2023-09-19 09:35:00,25.437,25.455,25.32,25.32,1758.0,BZH
+2023-09-19 09:34:00,25.215,25.395,25.15,25.395,12097.0,BZH
+2023-09-19 09:33:00,25.18,25.26,25.09,25.215,2624.0,BZH
+2023-09-19 09:32:00,25.1,25.2,25.1,25.12,708.0,BZH
+2023-09-19 09:31:00,25.26,25.26,25.17,25.215,1607.0,BZH
+2023-09-19 09:30:00,25.31,25.31,25.31,25.31,7392.0,BZH
+2023-09-19 09:29:00,25.44,25.44,25.44,25.44,1.0,BZH
+2023-09-19 09:20:00,25.63,25.63,25.63,25.63,90.0,BZH
+2023-09-19 09:17:00,25.51,25.51,25.51,25.51,45.0,BZH
+2023-09-19 08:32:00,25.84,25.84,25.63,25.63,50.0,BZH
+2023-09-19 08:00:00,25.92,25.92,25.92,25.92,5.0,BZH
+2023-09-18 19:00:00,25.5,25.5,25.5,25.5,55786.0,BZH
+2023-09-18 18:30:00,25.5,25.5,25.5,25.5,55786.0,BZH
+2023-09-18 17:59:00,25.406,25.406,25.406,25.406,7.0,BZH
+2023-09-18 16:12:00,25.5,25.5,25.5,25.5,656.0,BZH
+2023-09-18 16:10:00,25.5,25.5,25.5,25.5,55786.0,BZH
+2023-09-18 16:02:00,25.5,25.5,25.5,25.5,1.0,BZH
+2023-09-18 16:01:00,25.5,25.5,25.5,25.5,367.0,BZH
+2023-09-18 16:00:00,25.5,25.51,25.5,25.5,120291.0,BZH
+2023-09-18 15:59:00,25.55,25.55,25.5,25.5,16462.0,BZH
+2023-09-18 15:58:00,25.55,25.55,25.53,25.54,2394.0,BZH
+2023-09-18 15:57:00,25.53,25.55,25.53,25.54,4131.0,BZH
+2023-09-18 15:56:00,25.56,25.56,25.52,25.545,8235.0,BZH
+2023-09-18 15:55:00,25.59,25.59,25.55,25.55,5680.0,BZH
+2023-09-18 15:54:00,25.56,25.57,25.56,25.565,3774.0,BZH
+2023-09-18 15:53:00,25.56,25.56,25.552,25.56,4244.0,BZH
+2023-09-18 15:52:00,25.58,25.58,25.555,25.555,4814.0,BZH
+2023-09-18 15:51:00,25.6,25.6,25.59,25.59,3747.0,BZH
+2023-09-18 15:50:00,25.61,25.625,25.6,25.605,5553.0,BZH
+2023-09-18 15:49:00,25.62,25.625,25.61,25.61,3588.0,BZH
+2023-09-18 15:48:00,25.61,25.61,25.6,25.61,1700.0,BZH
+2023-09-18 15:47:00,25.63,25.63,25.61,25.61,2468.0,BZH
+2023-09-18 15:46:00,25.64,25.645,25.63,25.64,2305.0,BZH
+2023-09-18 15:45:00,25.64,25.65,25.63,25.64,7236.0,BZH
+2023-09-18 15:44:00,25.6,25.64,25.6,25.63,5381.0,BZH
+2023-09-18 15:43:00,25.62,25.62,25.6,25.61,5970.0,BZH
+2023-09-18 15:42:00,25.65,25.65,25.625,25.63,4332.0,BZH
+2023-09-18 15:41:00,25.62,25.66,25.62,25.64,7709.0,BZH
+2023-09-18 15:40:00,25.62,25.63,25.61,25.62,549.0,BZH
+2023-09-18 15:39:00,25.61,25.61,25.61,25.61,464.0,BZH
+2023-09-18 15:38:00,25.62,25.62,25.62,25.62,643.0,BZH
+2023-09-18 15:37:00,25.66,25.66,25.62,25.62,5436.0,BZH
+2023-09-18 15:36:00,25.65,25.655,25.64,25.65,1634.0,BZH
+2023-09-18 15:35:00,25.64,25.67,25.64,25.64,4883.0,BZH
+2023-09-18 15:34:00,25.655,25.655,25.655,25.655,208.0,BZH
+2023-09-18 15:33:00,25.655,25.66,25.64,25.655,3324.0,BZH
+2023-09-18 15:32:00,25.62,25.68,25.62,25.64,9048.0,BZH
+2023-09-18 15:31:00,25.615,25.645,25.615,25.64,6360.0,BZH
+2023-09-18 15:30:00,25.59,25.6,25.59,25.595,4737.0,BZH
+2023-09-18 15:29:00,25.59,25.59,25.585,25.585,748.0,BZH
+2023-09-18 15:28:00,25.58,25.59,25.57,25.59,5057.0,BZH
+2023-09-18 15:27:00,25.625,25.634,25.57,25.57,7100.0,BZH
+2023-09-18 15:26:00,25.585,25.625,25.585,25.625,574.0,BZH
+2023-09-18 15:25:00,25.585,25.585,25.585,25.585,420.0,BZH
+2023-09-18 15:24:00,25.58,25.58,25.57,25.58,618.0,BZH
+2023-09-18 15:23:00,25.64,25.64,25.57,25.59,9966.0,BZH
+2023-09-18 15:22:00,25.66,25.67,25.66,25.665,1574.0,BZH
+2023-09-18 15:21:00,25.64,25.64,25.64,25.64,233.0,BZH
+2023-09-18 15:20:00,25.555,25.575,25.555,25.575,632.0,BZH
+2023-09-18 15:19:00,25.55,25.55,25.55,25.55,189.0,BZH
+2023-09-18 15:18:00,25.54,25.545,25.53,25.545,977.0,BZH
+2023-09-18 15:17:00,25.535,25.56,25.535,25.54,2395.0,BZH
+2023-09-18 15:16:00,25.495,25.535,25.495,25.535,4529.0,BZH
+2023-09-18 15:15:00,25.54,25.54,25.495,25.495,3582.0,BZH
+2023-09-18 15:14:00,25.53,25.53,25.51,25.51,428.0,BZH
+2023-09-18 15:13:00,25.52,25.52,25.52,25.52,570.0,BZH
+2023-09-18 15:12:00,25.55,25.55,25.52,25.52,3088.0,BZH
+2023-09-18 15:11:00,25.54,25.555,25.53,25.55,5691.0,BZH
+2023-09-18 15:10:00,25.53,25.54,25.53,25.54,2023.0,BZH
+2023-09-18 15:09:00,25.53,25.53,25.53,25.53,368.0,BZH
+2023-09-18 15:08:00,25.53,25.55,25.53,25.53,6354.0,BZH
+2023-09-18 15:07:00,25.52,25.53,25.51,25.53,5254.0,BZH
+2023-09-18 15:06:00,25.52,25.53,25.51,25.53,2419.0,BZH
+2023-09-18 15:05:00,25.515,25.515,25.5,25.5,861.0,BZH
+2023-09-18 15:04:00,25.515,25.53,25.515,25.515,605.0,BZH
+2023-09-18 15:02:00,25.475,25.52,25.475,25.51,2100.0,BZH
+2023-09-18 15:01:00,25.47,25.49,25.47,25.475,5011.0,BZH
+2023-09-18 15:00:00,25.49,25.49,25.46,25.47,3456.0,BZH
+2023-09-18 14:59:00,25.54,25.54,25.48,25.499,4671.0,BZH
+2023-09-18 14:58:00,25.53,25.54,25.52,25.54,1252.0,BZH
+2023-09-18 14:55:00,25.56,25.56,25.54,25.54,323.0,BZH
+2023-09-18 14:54:00,25.58,25.58,25.53,25.53,5091.0,BZH
+2023-09-18 14:51:00,25.595,25.595,25.595,25.595,247.0,BZH
+2023-09-18 14:49:00,25.61,25.61,25.595,25.595,719.0,BZH
+2023-09-18 14:48:00,25.62,25.62,25.62,25.62,104.0,BZH
+2023-09-18 14:46:00,25.585,25.585,25.585,25.585,659.0,BZH
+2023-09-18 14:45:00,25.595,25.6,25.58,25.585,3417.0,BZH
+2023-09-18 14:44:00,25.58,25.595,25.58,25.595,2135.0,BZH
+2023-09-18 14:42:00,25.555,25.555,25.548,25.548,679.0,BZH
+2023-09-18 14:41:00,25.555,25.555,25.54,25.54,401.0,BZH
+2023-09-18 14:40:00,25.555,25.555,25.541,25.541,307.0,BZH
+2023-09-18 14:39:00,25.555,25.555,25.555,25.555,243.0,BZH
+2023-09-18 14:38:00,25.555,25.555,25.555,25.555,272.0,BZH
+2023-09-18 14:37:00,25.57,25.57,25.57,25.57,556.0,BZH
+2023-09-18 14:34:00,25.56,25.56,25.55,25.55,534.0,BZH
+2023-09-18 14:32:00,25.52,25.56,25.52,25.56,1562.0,BZH
+2023-09-18 14:31:00,25.51,25.51,25.51,25.51,137.0,BZH
+2023-09-18 14:30:00,25.53,25.53,25.53,25.53,205.0,BZH
+2023-09-18 14:29:00,25.53,25.55,25.52,25.55,2672.0,BZH
+2023-09-18 14:28:00,25.55,25.55,25.55,25.55,103.0,BZH
+2023-09-18 14:27:00,25.55,25.55,25.55,25.55,212.0,BZH
+2023-09-18 14:26:00,25.55,25.57,25.55,25.55,680.0,BZH
+2023-09-18 14:24:00,25.55,25.55,25.548,25.548,266.0,BZH
+2023-09-18 14:23:00,25.56,25.56,25.55,25.55,351.0,BZH
+2023-09-18 14:18:00,25.54,25.57,25.54,25.57,382.0,BZH
+2023-09-18 14:17:00,25.56,25.56,25.56,25.56,297.0,BZH
+2023-09-18 14:16:00,25.56,25.58,25.56,25.56,366.0,BZH
+2023-09-18 14:15:00,25.57,25.57,25.57,25.57,354.0,BZH
+2023-09-18 14:14:00,25.543,25.56,25.535,25.555,2071.0,BZH
+2023-09-18 14:13:00,25.535,25.55,25.535,25.55,304.0,BZH
+2023-09-18 14:12:00,25.535,25.535,25.535,25.535,136.0,BZH
+2023-09-18 14:11:00,25.51,25.55,25.51,25.535,741.0,BZH
+2023-09-18 14:10:00,25.51,25.51,25.51,25.51,285.0,BZH
+2023-09-18 14:09:00,25.515,25.545,25.515,25.545,1014.0,BZH
+2023-09-18 14:08:00,25.54,25.54,25.51,25.53,2979.0,BZH
+2023-09-18 14:07:00,25.565,25.565,25.565,25.565,110.0,BZH
+2023-09-18 14:05:00,25.59,25.59,25.59,25.59,113.0,BZH
+2023-09-18 14:02:00,25.58,25.58,25.58,25.58,274.0,BZH
+2023-09-18 14:01:00,25.525,25.59,25.525,25.565,1689.0,BZH
+2023-09-18 14:00:00,25.54,25.545,25.53,25.53,1225.0,BZH
+2023-09-18 13:59:00,25.555,25.555,25.555,25.555,411.0,BZH
+2023-09-18 13:58:00,25.57,25.57,25.56,25.56,917.0,BZH
+2023-09-18 13:57:00,25.55,25.56,25.55,25.555,1057.0,BZH
+2023-09-18 13:54:00,25.575,25.575,25.575,25.575,266.0,BZH
+2023-09-18 13:53:00,25.58,25.58,25.58,25.58,250.0,BZH
+2023-09-18 13:51:00,25.585,25.585,25.56,25.575,1877.0,BZH
+2023-09-18 13:50:00,25.585,25.585,25.585,25.585,293.0,BZH
+2023-09-18 13:49:00,25.57,25.57,25.57,25.57,151.0,BZH
+2023-09-18 13:48:00,25.61,25.61,25.57,25.57,1699.0,BZH
+2023-09-18 13:47:00,25.63,25.63,25.6,25.605,1863.0,BZH
+2023-09-18 13:46:00,25.63,25.64,25.62,25.64,1078.0,BZH
+2023-09-18 13:45:00,25.615,25.615,25.615,25.615,159.0,BZH
+2023-09-18 13:44:00,25.61,25.61,25.61,25.61,313.0,BZH
+2023-09-18 13:43:00,25.61,25.61,25.61,25.61,459.0,BZH
+2023-09-18 13:40:00,25.61,25.61,25.6,25.6,1152.0,BZH
+2023-09-18 13:37:00,25.615,25.615,25.615,25.615,159.0,BZH
+2023-09-18 13:36:00,25.605,25.605,25.605,25.605,188.0,BZH
+2023-09-18 13:34:00,25.58,25.58,25.58,25.58,322.0,BZH
+2023-09-18 13:32:00,25.63,25.63,25.62,25.62,1605.0,BZH
+2023-09-18 13:31:00,25.68,25.69,25.62,25.62,6855.0,BZH
+2023-09-18 13:30:00,25.65,25.65,25.65,25.65,268.0,BZH
+2023-09-18 13:28:00,25.66,25.66,25.63,25.65,1525.0,BZH
+2023-09-18 13:27:00,25.65,25.65,25.65,25.65,156.0,BZH
+2023-09-18 13:26:00,25.65,25.65,25.65,25.65,207.0,BZH
+2023-09-18 13:25:00,25.63,25.66,25.63,25.66,846.0,BZH
+2023-09-18 13:24:00,25.63,25.63,25.63,25.63,309.0,BZH
+2023-09-18 13:21:00,25.63,25.63,25.63,25.63,485.0,BZH
+2023-09-18 13:20:00,25.585,25.6,25.585,25.6,702.0,BZH
+2023-09-18 13:19:00,25.59,25.59,25.57,25.57,528.0,BZH
+2023-09-18 13:18:00,25.58,25.589,25.58,25.589,521.0,BZH
+2023-09-18 13:17:00,25.54,25.58,25.54,25.58,2525.0,BZH
+2023-09-18 13:16:00,25.545,25.545,25.54,25.54,644.0,BZH
+2023-09-18 13:15:00,25.56,25.57,25.521,25.521,801.0,BZH
+2023-09-18 13:14:00,25.565,25.565,25.565,25.565,121.0,BZH
+2023-09-18 13:13:00,25.565,25.565,25.565,25.565,102.0,BZH
+2023-09-18 13:12:00,25.58,25.59,25.56,25.56,712.0,BZH
+2023-09-18 13:11:00,25.6,25.61,25.6,25.61,597.0,BZH
+2023-09-18 13:10:00,25.605,25.61,25.605,25.605,920.0,BZH
+2023-09-18 13:09:00,25.63,25.63,25.63,25.63,233.0,BZH
+2023-09-18 13:08:00,25.62,25.66,25.62,25.652,2558.0,BZH
+2023-09-18 13:06:00,25.61,25.615,25.61,25.615,539.0,BZH
+2023-09-18 13:05:00,25.635,25.635,25.635,25.635,200.0,BZH
+2023-09-18 13:04:00,25.63,25.63,25.62,25.62,762.0,BZH
+2023-09-18 13:01:00,25.655,25.655,25.655,25.655,203.0,BZH
+2023-09-18 13:00:00,25.65,25.67,25.64,25.66,1789.0,BZH
+2023-09-18 12:59:00,25.67,25.67,25.64,25.67,1028.0,BZH
+2023-09-18 12:56:00,25.675,25.675,25.675,25.675,202.0,BZH
+2023-09-18 12:55:00,25.68,25.68,25.675,25.675,478.0,BZH
+2023-09-18 12:54:00,25.745,25.75,25.7,25.7,6827.0,BZH
+2023-09-18 12:53:00,25.745,25.745,25.71,25.71,748.0,BZH
+2023-09-18 12:52:00,25.745,25.745,25.745,25.745,700.0,BZH
+2023-09-18 12:51:00,25.695,25.72,25.68,25.685,6575.0,BZH
+2023-09-18 12:50:00,25.67,25.69,25.665,25.67,2298.0,BZH
+2023-09-18 12:49:00,25.66,25.66,25.66,25.66,600.0,BZH
+2023-09-18 12:48:00,25.65,25.68,25.65,25.68,5070.0,BZH
+2023-09-18 12:47:00,25.67,25.67,25.65,25.65,1139.0,BZH
+2023-09-18 12:46:00,25.645,25.645,25.645,25.645,101.0,BZH
+2023-09-18 12:45:00,25.64,25.64,25.62,25.62,217.0,BZH
+2023-09-18 12:43:00,25.645,25.645,25.645,25.645,100.0,BZH
+2023-09-18 12:42:00,25.665,25.665,25.65,25.65,1453.0,BZH
+2023-09-18 12:41:00,25.625,25.685,25.625,25.68,4812.0,BZH
+2023-09-18 12:40:00,25.66,25.66,25.63,25.63,1406.0,BZH
+2023-09-18 12:39:00,25.67,25.67,25.66,25.66,1161.0,BZH
+2023-09-18 12:38:00,25.64,25.67,25.64,25.66,2285.0,BZH
+2023-09-18 12:37:00,25.68,25.68,25.64,25.654,3513.0,BZH
+2023-09-18 12:36:00,25.67,25.7,25.657,25.7,1207.0,BZH
+2023-09-18 12:35:00,25.655,25.655,25.64,25.64,424.0,BZH
+2023-09-18 12:34:00,25.66,25.66,25.65,25.655,2003.0,BZH
+2023-09-18 12:33:00,25.655,25.655,25.64,25.65,2056.0,BZH
+2023-09-18 12:31:00,25.655,25.655,25.655,25.655,280.0,BZH
+2023-09-18 12:30:00,25.67,25.68,25.655,25.66,2497.0,BZH
+2023-09-18 12:28:00,25.66,25.67,25.65,25.65,946.0,BZH
+2023-09-18 12:26:00,25.69,25.69,25.68,25.68,651.0,BZH
+2023-09-18 12:25:00,25.67,25.68,25.66,25.66,585.0,BZH
+2023-09-18 12:24:00,25.585,25.63,25.585,25.63,2968.0,BZH
+2023-09-18 12:20:00,25.57,25.57,25.57,25.57,447.0,BZH
+2023-09-18 12:19:00,25.64,25.65,25.61,25.61,1221.0,BZH
+2023-09-18 12:18:00,25.66,25.66,25.66,25.66,368.0,BZH
+2023-09-18 12:17:00,25.63,25.65,25.63,25.645,925.0,BZH
+2023-09-18 12:16:00,25.63,25.63,25.63,25.63,424.0,BZH
+2023-09-18 12:15:00,25.62,25.63,25.57,25.63,3754.0,BZH
+2023-09-18 12:13:00,25.65,25.65,25.62,25.62,674.0,BZH
+2023-09-18 12:12:00,25.63,25.64,25.62,25.64,906.0,BZH
+2023-09-18 12:11:00,25.65,25.65,25.644,25.644,315.0,BZH
+2023-09-18 12:10:00,25.6,25.63,25.6,25.63,1582.0,BZH
+2023-09-18 12:09:00,25.64,25.64,25.6,25.6,1608.0,BZH
+2023-09-18 12:07:00,25.65,25.65,25.65,25.65,113.0,BZH
+2023-09-18 12:06:00,25.62,25.65,25.62,25.65,1367.0,BZH
+2023-09-18 12:04:00,25.64,25.67,25.63,25.64,2836.0,BZH
+2023-09-18 12:03:00,25.61,25.62,25.61,25.62,466.0,BZH
+2023-09-18 12:02:00,25.635,25.635,25.635,25.635,208.0,BZH
+2023-09-18 12:01:00,25.6,25.625,25.6,25.625,2476.0,BZH
+2023-09-18 12:00:00,25.57,25.58,25.57,25.57,1026.0,BZH
+2023-09-18 11:59:00,25.55,25.55,25.55,25.55,101.0,BZH
+2023-09-18 11:55:00,25.56,25.56,25.56,25.56,272.0,BZH
+2023-09-18 11:54:00,25.58,25.58,25.57,25.57,544.0,BZH
+2023-09-18 11:53:00,25.62,25.63,25.59,25.59,924.0,BZH
+2023-09-18 11:52:00,25.66,25.66,25.66,25.66,374.0,BZH
+2023-09-18 11:51:00,25.63,25.65,25.605,25.65,1842.0,BZH
+2023-09-18 11:50:00,25.59,25.6,25.58,25.6,856.0,BZH
+2023-09-18 11:49:00,25.57,25.57,25.57,25.57,209.0,BZH
+2023-09-18 11:48:00,25.595,25.61,25.57,25.58,2103.0,BZH
+2023-09-18 11:47:00,25.525,25.575,25.525,25.575,341.0,BZH
+2023-09-18 11:46:00,25.535,25.535,25.52,25.525,733.0,BZH
+2023-09-18 11:45:00,25.485,25.55,25.485,25.53,1662.0,BZH
+2023-09-18 11:44:00,25.48,25.49,25.47,25.48,2886.0,BZH
+2023-09-18 11:43:00,25.54,25.54,25.505,25.52,2442.0,BZH
+2023-09-18 11:42:00,25.51,25.54,25.48,25.51,1906.0,BZH
+2023-09-18 11:41:00,25.54,25.54,25.54,25.54,154.0,BZH
+2023-09-18 11:39:00,25.52,25.52,25.52,25.52,300.0,BZH
+2023-09-18 11:37:00,25.55,25.55,25.53,25.53,905.0,BZH
+2023-09-18 11:36:00,25.59,25.59,25.57,25.57,1061.0,BZH
+2023-09-18 11:35:00,25.61,25.61,25.61,25.61,307.0,BZH
+2023-09-18 11:33:00,25.62,25.62,25.59,25.61,1265.0,BZH
+2023-09-18 11:32:00,25.57,25.57,25.57,25.57,2723.0,BZH
+2023-09-18 11:31:00,25.59,25.59,25.59,25.59,103.0,BZH
+2023-09-18 11:29:00,25.57,25.58,25.57,25.57,1398.0,BZH
+2023-09-18 11:28:00,25.6,25.6,25.57,25.57,877.0,BZH
+2023-09-18 11:27:00,25.59,25.61,25.565,25.565,1840.0,BZH
+2023-09-18 11:26:00,25.555,25.555,25.555,25.555,189.0,BZH
+2023-09-18 11:25:00,25.55,25.555,25.55,25.555,2572.0,BZH
+2023-09-18 11:24:00,25.6,25.6,25.59,25.59,944.0,BZH
+2023-09-18 11:23:00,25.6,25.6,25.6,25.6,276.0,BZH
+2023-09-18 11:22:00,25.57,25.57,25.57,25.57,479.0,BZH
+2023-09-18 11:21:00,25.59,25.59,25.56,25.56,620.0,BZH
+2023-09-18 11:20:00,25.6,25.605,25.6,25.605,233.0,BZH
+2023-09-18 11:19:00,25.58,25.58,25.58,25.58,169.0,BZH
+2023-09-18 11:18:00,25.58,25.6,25.57,25.575,1399.0,BZH
+2023-09-18 11:16:00,25.59,25.59,25.59,25.59,119.0,BZH
+2023-09-18 11:15:00,25.56,25.56,25.54,25.55,1347.0,BZH
+2023-09-18 11:14:00,25.55,25.55,25.55,25.55,201.0,BZH
+2023-09-18 11:12:00,25.57,25.57,25.56,25.56,883.0,BZH
+2023-09-18 11:11:00,25.63,25.635,25.6,25.6,760.0,BZH
+2023-09-18 11:10:00,25.615,25.615,25.571,25.571,218.0,BZH
+2023-09-18 11:09:00,25.63,25.63,25.62,25.63,548.0,BZH
+2023-09-18 11:07:00,25.6,25.63,25.6,25.61,822.0,BZH
+2023-09-18 11:06:00,25.635,25.635,25.635,25.635,123.0,BZH
+2023-09-18 11:05:00,25.62,25.65,25.62,25.635,1485.0,BZH
+2023-09-18 11:04:00,25.61,25.62,25.61,25.62,633.0,BZH
+2023-09-18 11:03:00,25.6,25.6,25.6,25.6,643.0,BZH
+2023-09-18 11:02:00,25.58,25.61,25.58,25.597,4110.0,BZH
+2023-09-18 11:01:00,25.59,25.6,25.59,25.6,403.0,BZH
+2023-09-18 11:00:00,25.58,25.63,25.55,25.61,4574.0,BZH
+2023-09-18 10:58:00,25.65,25.65,25.57,25.59,663.0,BZH
+2023-09-18 10:57:00,25.6,25.61,25.56,25.61,2802.0,BZH
+2023-09-18 10:56:00,25.58,25.625,25.565,25.625,1616.0,BZH
+2023-09-18 10:55:00,25.59,25.59,25.555,25.555,1369.0,BZH
+2023-09-18 10:54:00,25.54,25.565,25.54,25.56,2240.0,BZH
+2023-09-18 10:53:00,25.525,25.55,25.525,25.54,974.0,BZH
+2023-09-18 10:52:00,25.52,25.52,25.52,25.52,106.0,BZH
+2023-09-18 10:51:00,25.54,25.55,25.54,25.55,573.0,BZH
+2023-09-18 10:50:00,25.54,25.54,25.54,25.54,456.0,BZH
+2023-09-18 10:48:00,25.53,25.53,25.52,25.52,570.0,BZH
+2023-09-18 10:47:00,25.555,25.555,25.53,25.53,201.0,BZH
+2023-09-18 10:46:00,25.56,25.56,25.55,25.55,1321.0,BZH
+2023-09-18 10:45:00,25.63,25.63,25.59,25.59,548.0,BZH
+2023-09-18 10:44:00,25.595,25.595,25.595,25.595,126.0,BZH
+2023-09-18 10:43:00,25.62,25.62,25.62,25.62,106.0,BZH
+2023-09-18 10:41:00,25.63,25.63,25.58,25.58,328.0,BZH
+2023-09-18 10:40:00,25.57,25.61,25.57,25.595,2726.0,BZH
+2023-09-18 10:39:00,25.58,25.605,25.58,25.605,1357.0,BZH
+2023-09-18 10:38:00,25.5,25.5,25.5,25.5,102.0,BZH
+2023-09-18 10:37:00,25.57,25.59,25.495,25.5,3062.0,BZH
+2023-09-18 10:36:00,25.56,25.56,25.55,25.55,427.0,BZH
+2023-09-18 10:35:00,25.57,25.58,25.56,25.56,586.0,BZH
+2023-09-18 10:34:00,25.575,25.61,25.575,25.6,1592.0,BZH
+2023-09-18 10:33:00,25.62,25.62,25.54,25.57,2717.0,BZH
+2023-09-18 10:32:00,25.65,25.65,25.63,25.64,946.0,BZH
+2023-09-18 10:31:00,25.65,25.69,25.65,25.65,1746.0,BZH
+2023-09-18 10:30:00,25.74,25.74,25.66,25.66,4064.0,BZH
+2023-09-18 10:29:00,25.67,25.73,25.61,25.73,2008.0,BZH
+2023-09-18 10:28:00,25.75,25.76,25.66,25.66,4124.0,BZH
+2023-09-18 10:27:00,25.58,25.71,25.58,25.71,3591.0,BZH
+2023-09-18 10:26:00,25.6,25.6,25.58,25.58,1383.0,BZH
+2023-09-18 10:25:00,25.57,25.67,25.56,25.61,7676.0,BZH
+2023-09-18 10:24:00,25.57,25.59,25.56,25.575,2990.0,BZH
+2023-09-18 10:23:00,25.631,25.68,25.6,25.6,3573.0,BZH
+2023-09-18 10:22:00,25.655,25.655,25.655,25.655,248.0,BZH
+2023-09-18 10:21:00,25.665,25.665,25.61,25.62,1876.0,BZH
+2023-09-18 10:20:00,25.67,25.68,25.65,25.65,2967.0,BZH
+2023-09-18 10:18:00,25.65,25.69,25.65,25.67,1449.0,BZH
+2023-09-18 10:17:00,25.63,25.69,25.61,25.65,6977.0,BZH
+2023-09-18 10:16:00,25.65,25.66,25.62,25.66,1433.0,BZH
+2023-09-18 10:14:00,25.74,25.74,25.61,25.61,1703.0,BZH
+2023-09-18 10:13:00,25.72,25.78,25.71,25.71,1669.0,BZH
+2023-09-18 10:12:00,25.71,25.75,25.71,25.75,2322.0,BZH
+2023-09-18 10:11:00,25.58,25.63,25.58,25.63,1285.0,BZH
+2023-09-18 10:10:00,25.53,25.61,25.53,25.55,728.0,BZH
+2023-09-18 10:09:00,25.49,25.56,25.49,25.56,1751.0,BZH
+2023-09-18 10:08:00,25.49,25.49,25.45,25.45,651.0,BZH
+2023-09-18 10:07:00,25.58,25.58,25.53,25.53,447.0,BZH
+2023-09-18 10:06:00,25.68,25.68,25.58,25.58,2742.0,BZH
+2023-09-18 10:05:00,25.7,25.7,25.645,25.7,1773.0,BZH
+2023-09-18 10:04:00,25.71,25.71,25.71,25.71,200.0,BZH
+2023-09-18 10:03:00,25.705,25.705,25.67,25.705,2288.0,BZH
+2023-09-18 10:02:00,25.927,25.927,25.72,25.725,5190.0,BZH
+2023-09-18 10:01:00,25.84,25.95,25.84,25.925,1822.0,BZH
+2023-09-18 10:00:00,25.45,25.7,25.44,25.7,3284.0,BZH
+2023-09-18 09:59:00,25.515,25.55,25.44,25.505,4658.0,BZH
+2023-09-18 09:58:00,25.55,25.55,25.45,25.47,7196.0,BZH
+2023-09-18 09:57:00,25.63,25.63,25.61,25.61,2033.0,BZH
+2023-09-18 09:56:00,25.69,25.7,25.61,25.61,3876.0,BZH
+2023-09-18 09:55:00,25.705,25.705,25.705,25.705,169.0,BZH
+2023-09-18 09:54:00,25.81,25.832,25.69,25.69,1912.0,BZH
+2023-09-18 09:52:00,25.85,25.88,25.79,25.85,5331.0,BZH
+2023-09-18 09:51:00,25.76,25.77,25.75,25.75,654.0,BZH
+2023-09-18 09:50:00,25.785,25.785,25.785,25.785,125.0,BZH
+2023-09-18 09:48:00,25.86,25.95,25.86,25.905,6456.0,BZH
+2023-09-18 09:47:00,25.9,25.9,25.84,25.84,321.0,BZH
+2023-09-18 09:46:00,25.835,25.9,25.835,25.9,4806.0,BZH
+2023-09-18 09:45:00,25.945,25.95,25.81,25.85,11218.0,BZH
+2023-09-18 09:44:00,25.88,25.94,25.81,25.927,3325.0,BZH
+2023-09-18 09:42:00,25.93,25.93,25.93,25.93,204.0,BZH
+2023-09-18 09:41:00,25.955,25.955,25.82,25.82,794.0,BZH
+2023-09-18 09:40:00,26.06,26.06,26.015,26.015,555.0,BZH
+2023-09-18 09:39:00,26.23,26.23,26.12,26.12,410.0,BZH
+2023-09-18 09:38:00,26.19,26.2,26.055,26.13,1924.0,BZH
+2023-09-18 09:37:00,26.23,26.25,26.192,26.192,1149.0,BZH
+2023-09-18 09:35:00,26.0,26.11,25.955,26.11,2785.0,BZH
+2023-09-18 09:34:00,25.88,25.88,25.875,25.875,367.0,BZH
+2023-09-18 09:33:00,25.855,25.88,25.855,25.88,236.0,BZH
+2023-09-18 09:32:00,25.76,25.85,25.76,25.85,589.0,BZH
+2023-09-18 09:31:00,25.79,25.795,25.77,25.77,397.0,BZH
+2023-09-18 09:30:00,25.85,25.885,25.67,25.78,17852.0,BZH
+2023-09-18 08:00:00,25.61,25.61,25.61,25.61,8.0,BZH
+2023-09-18 07:34:00,25.8,25.81,25.8,25.81,8.0,BZH
+2023-09-18 07:00:00,25.57,25.57,25.57,25.57,10.0,BZH
+2023-09-18 04:00:00,25.59,25.59,25.59,25.59,5.0,BZH
+2023-09-15 19:44:00,26.05,26.05,26.05,26.05,50.0,BZH
+2023-09-15 19:00:00,25.85,25.85,25.85,25.85,146146.0,BZH
+2023-09-15 18:30:00,25.85,25.85,25.85,25.85,146146.0,BZH
+2023-09-15 16:29:00,25.85,25.85,25.85,25.85,2196.0,BZH
+2023-09-15 16:16:00,25.85,25.85,25.85,25.85,7473.0,BZH
+2023-09-15 16:11:00,25.85,25.85,25.85,25.85,3600.0,BZH
+2023-09-15 16:10:00,25.85,25.85,25.85,25.85,146146.0,BZH
+2023-09-15 16:08:00,25.85,25.85,25.85,25.85,169.0,BZH
+2023-09-15 16:04:00,25.85,25.85,25.85,25.85,2239.0,BZH
+2023-09-15 16:03:00,25.85,25.85,25.85,25.85,143.0,BZH
+2023-09-15 16:02:00,25.85,25.85,25.85,25.85,3125.0,BZH
+2023-09-15 16:01:00,25.85,25.85,25.85,25.85,24870.0,BZH
+2023-09-15 16:00:00,25.84,25.85,25.83,25.85,299049.0,BZH
+2023-09-15 15:59:00,25.83,25.86,25.83,25.84,11107.0,BZH
+2023-09-15 15:58:00,25.88,25.88,25.84,25.845,5959.0,BZH
+2023-09-15 15:57:00,25.86,25.9,25.86,25.88,3641.0,BZH
+2023-09-15 15:56:00,25.84,25.84,25.8,25.82,2941.0,BZH
+2023-09-15 15:55:00,25.82,25.855,25.82,25.855,3439.0,BZH
+2023-09-15 15:54:00,25.825,25.83,25.8,25.8,6519.0,BZH
+2023-09-15 15:53:00,25.83,25.83,25.82,25.82,2479.0,BZH
+2023-09-15 15:52:00,25.82,25.82,25.81,25.81,3237.0,BZH
+2023-09-15 15:51:00,25.82,25.83,25.801,25.82,6935.0,BZH
+2023-09-15 15:50:00,25.87,25.87,25.81,25.82,3837.0,BZH
+2023-09-15 15:49:00,25.84,25.87,25.84,25.87,2261.0,BZH
+2023-09-15 15:48:00,25.81,25.84,25.81,25.84,2562.0,BZH
+2023-09-15 15:47:00,25.81,25.825,25.81,25.82,1060.0,BZH
+2023-09-15 15:46:00,25.81,25.82,25.81,25.82,1926.0,BZH
+2023-09-15 15:45:00,25.83,25.83,25.815,25.815,809.0,BZH
+2023-09-15 15:44:00,25.859,25.859,25.83,25.83,729.0,BZH
+2023-09-15 15:43:00,25.85,25.85,25.85,25.85,401.0,BZH
+2023-09-15 15:42:00,25.88,25.88,25.84,25.84,2508.0,BZH
+2023-09-15 15:41:00,25.925,25.925,25.885,25.885,4811.0,BZH
+2023-09-15 15:40:00,25.94,25.94,25.925,25.925,838.0,BZH
+2023-09-15 15:39:00,25.956,25.956,25.94,25.94,768.0,BZH
+2023-09-15 15:38:00,25.99,25.99,25.96,25.96,907.0,BZH
+2023-09-15 15:37:00,25.96,25.97,25.95,25.97,3473.0,BZH
+2023-09-15 15:36:00,25.97,25.97,25.97,25.97,511.0,BZH
+2023-09-15 15:35:00,25.97,25.98,25.97,25.97,4909.0,BZH
+2023-09-15 15:34:00,25.95,25.96,25.95,25.96,1203.0,BZH
+2023-09-15 15:32:00,25.94,25.94,25.94,25.94,190.0,BZH
+2023-09-15 15:31:00,25.94,25.94,25.94,25.94,124.0,BZH
+2023-09-15 15:30:00,25.95,25.95,25.95,25.95,738.0,BZH
+2023-09-15 15:29:00,25.96,25.98,25.949,25.949,1947.0,BZH
+2023-09-15 15:27:00,25.95,25.96,25.95,25.96,764.0,BZH
+2023-09-15 15:26:00,25.94,25.94,25.94,25.94,304.0,BZH
+2023-09-15 15:25:00,25.97,25.97,25.95,25.96,1570.0,BZH
+2023-09-15 15:24:00,25.96,25.96,25.96,25.96,623.0,BZH
+2023-09-15 15:23:00,25.97,25.97,25.97,25.97,249.0,BZH
+2023-09-15 15:22:00,25.973,25.973,25.973,25.973,761.0,BZH
+2023-09-15 15:20:00,25.98,25.98,25.97,25.98,870.0,BZH
+2023-09-15 15:19:00,25.99,25.99,25.99,25.99,120.0,BZH
+2023-09-15 15:18:00,25.96,25.97,25.96,25.97,959.0,BZH
+2023-09-15 15:17:00,25.96,25.96,25.96,25.96,313.0,BZH
+2023-09-15 15:15:00,25.97,25.97,25.97,25.97,871.0,BZH
+2023-09-15 15:13:00,25.95,25.95,25.95,25.95,797.0,BZH
+2023-09-15 15:12:00,25.94,25.948,25.94,25.948,1291.0,BZH
+2023-09-15 15:11:00,25.97,25.97,25.952,25.97,1722.0,BZH
+2023-09-15 15:09:00,25.94,25.94,25.94,25.94,505.0,BZH
+2023-09-15 15:04:00,25.957,25.957,25.957,25.957,118.0,BZH
+2023-09-15 15:02:00,25.95,25.95,25.95,25.95,375.0,BZH
+2023-09-15 15:01:00,25.97,25.98,25.97,25.98,249.0,BZH
+2023-09-15 15:00:00,25.95,25.99,25.95,25.99,1271.0,BZH
+2023-09-15 14:59:00,25.95,25.95,25.95,25.95,182.0,BZH
+2023-09-15 14:57:00,25.945,25.945,25.945,25.945,122.0,BZH
+2023-09-15 14:53:00,25.91,25.91,25.91,25.91,280.0,BZH
+2023-09-15 14:52:00,25.94,25.94,25.92,25.93,1284.0,BZH
+2023-09-15 14:51:00,25.95,25.95,25.95,25.95,872.0,BZH
+2023-09-15 14:49:00,25.97,25.97,25.96,25.96,281.0,BZH
+2023-09-15 14:47:00,25.96,25.98,25.96,25.98,553.0,BZH
+2023-09-15 14:46:00,25.98,25.98,25.98,25.98,305.0,BZH
+2023-09-15 14:45:00,26.035,26.035,26.0,26.0,1171.0,BZH
+2023-09-15 14:44:00,25.98,26.03,25.97,26.03,7424.0,BZH
+2023-09-15 14:42:00,25.969,25.969,25.969,25.969,313.0,BZH
+2023-09-15 14:41:00,25.97,25.975,25.96,25.97,2068.0,BZH
+2023-09-15 14:40:00,25.97,25.97,25.97,25.97,657.0,BZH
+2023-09-15 14:39:00,25.96,25.96,25.96,25.96,277.0,BZH
+2023-09-15 14:37:00,25.96,25.96,25.955,25.955,1042.0,BZH
+2023-09-15 14:34:00,25.91,25.91,25.88,25.91,930.0,BZH
+2023-09-15 14:31:00,25.879,25.92,25.879,25.92,963.0,BZH
+2023-09-15 14:30:00,25.85,25.87,25.85,25.87,557.0,BZH
+2023-09-15 14:29:00,25.86,25.86,25.86,25.86,150.0,BZH
+2023-09-15 14:27:00,25.85,25.85,25.84,25.84,523.0,BZH
+2023-09-15 14:23:00,25.86,25.86,25.86,25.86,447.0,BZH
+2023-09-15 14:22:00,25.875,25.89,25.875,25.89,280.0,BZH
+2023-09-15 14:21:00,25.87,25.89,25.85,25.89,1923.0,BZH
+2023-09-15 14:19:00,25.91,25.91,25.9,25.9,399.0,BZH
+2023-09-15 14:18:00,25.94,25.94,25.92,25.92,920.0,BZH
+2023-09-15 14:16:00,25.92,25.92,25.92,25.92,290.0,BZH
+2023-09-15 14:15:00,25.95,25.95,25.91,25.91,1439.0,BZH
+2023-09-15 14:14:00,25.95,25.97,25.94,25.94,6917.0,BZH
+2023-09-15 14:13:00,25.95,25.95,25.95,25.95,736.0,BZH
+2023-09-15 14:12:00,25.95,25.95,25.947,25.947,1079.0,BZH
+2023-09-15 14:10:00,25.94,25.94,25.94,25.94,186.0,BZH
+2023-09-15 14:09:00,25.94,25.94,25.91,25.91,1277.0,BZH
+2023-09-15 14:07:00,25.915,25.915,25.915,25.915,189.0,BZH
+2023-09-15 14:05:00,25.94,25.94,25.91,25.91,1531.0,BZH
+2023-09-15 14:02:00,25.86,25.86,25.86,25.86,409.0,BZH
+2023-09-15 14:01:00,25.9,25.9,25.86,25.86,1060.0,BZH
+2023-09-15 14:00:00,25.89,25.89,25.89,25.89,257.0,BZH
+2023-09-15 13:57:00,25.91,25.91,25.91,25.91,656.0,BZH
+2023-09-15 13:56:00,25.93,25.93,25.905,25.905,643.0,BZH
+2023-09-15 13:55:00,25.95,25.95,25.91,25.93,1884.0,BZH
+2023-09-15 13:50:00,26.022,26.022,25.94,25.94,2206.0,BZH
+2023-09-15 13:48:00,26.0,26.038,25.97,25.97,349.0,BZH
+2023-09-15 13:46:00,26.02,26.031,26.02,26.031,1211.0,BZH
+2023-09-15 13:41:00,26.0,26.0,26.0,26.0,364.0,BZH
+2023-09-15 13:40:00,26.02,26.055,26.02,26.02,913.0,BZH
+2023-09-15 13:35:00,25.94,25.94,25.94,25.94,105.0,BZH
+2023-09-15 13:34:00,25.982,25.982,25.98,25.98,551.0,BZH
+2023-09-15 13:31:00,25.94,25.95,25.93,25.93,1578.0,BZH
+2023-09-15 13:30:00,25.92,25.92,25.92,25.92,293.0,BZH
+2023-09-15 13:27:00,25.97,25.97,25.97,25.97,192.0,BZH
+2023-09-15 13:26:00,25.95,25.95,25.92,25.92,383.0,BZH
+2023-09-15 13:24:00,25.95,25.95,25.95,25.95,120.0,BZH
+2023-09-15 13:23:00,25.95,25.95,25.95,25.95,318.0,BZH
+2023-09-15 13:22:00,25.95,25.95,25.95,25.95,575.0,BZH
+2023-09-15 13:21:00,25.97,25.97,25.97,25.97,284.0,BZH
+2023-09-15 13:20:00,25.975,26.0,25.975,26.0,294.0,BZH
+2023-09-15 13:19:00,25.975,25.975,25.975,25.975,118.0,BZH
+2023-09-15 13:17:00,25.97,25.97,25.97,25.97,135.0,BZH
+2023-09-15 13:10:00,26.01,26.01,26.0,26.0,1084.0,BZH
+2023-09-15 13:09:00,25.96,26.01,25.96,26.01,1034.0,BZH
+2023-09-15 13:08:00,25.93,25.93,25.93,25.93,205.0,BZH
+2023-09-15 13:06:00,25.93,25.93,25.93,25.93,170.0,BZH
+2023-09-15 13:05:00,25.93,25.93,25.93,25.93,592.0,BZH
+2023-09-15 13:04:00,25.96,25.96,25.93,25.93,300.0,BZH
+2023-09-15 13:03:00,25.95,25.95,25.95,25.95,340.0,BZH
+2023-09-15 13:00:00,26.0,26.01,25.98,26.01,1254.0,BZH
+2023-09-15 12:58:00,25.92,25.92,25.92,25.92,170.0,BZH
+2023-09-15 12:57:00,25.97,25.97,25.92,25.92,1188.0,BZH
+2023-09-15 12:56:00,25.93,26.0,25.93,26.0,1210.0,BZH
+2023-09-15 12:55:00,25.98,25.99,25.98,25.99,974.0,BZH
+2023-09-15 12:53:00,26.0,26.0,26.0,26.0,577.0,BZH
+2023-09-15 12:52:00,25.97,25.97,25.95,25.955,1066.0,BZH
+2023-09-15 12:51:00,25.98,25.98,25.98,25.98,266.0,BZH
+2023-09-15 12:50:00,26.01,26.01,25.993,25.993,688.0,BZH
+2023-09-15 12:49:00,25.985,25.985,25.985,25.985,141.0,BZH
+2023-09-15 12:48:00,26.0,26.0,25.99,25.99,856.0,BZH
+2023-09-15 12:47:00,26.02,26.03,26.02,26.03,924.0,BZH
+2023-09-15 12:46:00,26.02,26.02,26.02,26.02,197.0,BZH
+2023-09-15 12:45:00,25.99,25.99,25.96,25.96,548.0,BZH
+2023-09-15 12:44:00,25.99,25.99,25.96,25.97,3856.0,BZH
+2023-09-15 12:42:00,26.05,26.05,26.0,26.03,2008.0,BZH
+2023-09-15 12:41:00,26.05,26.05,26.04,26.04,415.0,BZH
+2023-09-15 12:37:00,26.04,26.05,26.0,26.0,955.0,BZH
+2023-09-15 12:36:00,25.99,25.99,25.95,25.95,528.0,BZH
+2023-09-15 12:35:00,26.03,26.03,26.03,26.03,494.0,BZH
+2023-09-15 12:33:00,26.03,26.03,26.03,26.03,356.0,BZH
+2023-09-15 12:32:00,26.08,26.103,26.08,26.103,1176.0,BZH
+2023-09-15 12:27:00,26.06,26.06,26.06,26.06,159.0,BZH
+2023-09-15 12:25:00,26.11,26.12,26.11,26.12,889.0,BZH
+2023-09-15 12:21:00,26.11,26.11,26.11,26.11,882.0,BZH
+2023-09-15 12:20:00,26.12,26.12,26.12,26.12,267.0,BZH
+2023-09-15 12:19:00,26.13,26.13,26.13,26.13,368.0,BZH
+2023-09-15 12:18:00,26.19,26.2,26.165,26.165,927.0,BZH
+2023-09-15 12:17:00,26.24,26.3,26.24,26.26,1431.0,BZH
+2023-09-15 12:16:00,26.178,26.178,26.178,26.178,372.0,BZH
+2023-09-15 12:15:00,26.19,26.21,26.19,26.21,757.0,BZH
+2023-09-15 12:14:00,26.21,26.21,26.205,26.205,729.0,BZH
+2023-09-15 12:10:00,26.07,26.16,26.07,26.16,916.0,BZH
+2023-09-15 12:08:00,26.13,26.13,26.1,26.1,1319.0,BZH
+2023-09-15 12:07:00,26.1,26.1,26.1,26.1,296.0,BZH
+2023-09-15 12:01:00,26.053,26.053,26.053,26.053,130.0,BZH
+2023-09-15 12:00:00,26.05,26.05,26.03,26.03,382.0,BZH
+2023-09-15 11:59:00,26.028,26.028,26.028,26.028,276.0,BZH
+2023-09-15 11:58:00,25.995,25.995,25.99,25.99,512.0,BZH
+2023-09-15 11:56:00,25.98,25.98,25.98,25.98,238.0,BZH
+2023-09-15 11:55:00,26.0,26.0,26.0,26.0,516.0,BZH
+2023-09-15 11:54:00,26.01,26.01,25.99,25.99,252.0,BZH
+2023-09-15 11:53:00,26.01,26.01,25.975,26.01,550.0,BZH
+2023-09-15 11:52:00,25.99,25.99,25.96,25.96,816.0,BZH
+2023-09-15 11:51:00,25.96,25.96,25.95,25.96,1136.0,BZH
+2023-09-15 11:49:00,25.97,26.06,25.97,26.06,571.0,BZH
+2023-09-15 11:48:00,25.98,26.04,25.98,26.04,1303.0,BZH
+2023-09-15 11:47:00,26.03,26.04,26.03,26.04,926.0,BZH
+2023-09-15 11:45:00,26.02,26.02,26.0,26.0,1186.0,BZH
+2023-09-15 11:42:00,26.13,26.13,26.13,26.13,288.0,BZH
+2023-09-15 11:41:00,26.1,26.15,26.08,26.15,889.0,BZH
+2023-09-15 11:40:00,26.11,26.115,26.11,26.11,532.0,BZH
+2023-09-15 11:39:00,26.06,26.062,26.03,26.062,2057.0,BZH
+2023-09-15 11:36:00,26.05,26.09,26.05,26.09,615.0,BZH
+2023-09-15 11:35:00,26.11,26.11,26.08,26.08,344.0,BZH
+2023-09-15 11:34:00,26.11,26.11,26.075,26.075,299.0,BZH
+2023-09-15 11:33:00,26.12,26.14,26.04,26.05,1476.0,BZH
+2023-09-15 11:32:00,26.185,26.22,26.185,26.21,790.0,BZH
+2023-09-15 11:31:00,26.095,26.095,26.095,26.095,252.0,BZH
+2023-09-15 11:30:00,26.079,26.079,26.079,26.079,265.0,BZH
+2023-09-15 11:28:00,26.09,26.09,26.09,26.09,106.0,BZH
+2023-09-15 11:27:00,26.01,26.085,26.01,26.085,426.0,BZH
+2023-09-15 11:26:00,26.11,26.11,26.11,26.11,181.0,BZH
+2023-09-15 11:25:00,26.215,26.215,26.165,26.17,2063.0,BZH
+2023-09-15 11:24:00,26.175,26.249,26.175,26.249,1774.0,BZH
+2023-09-15 11:23:00,26.05,26.125,26.05,26.125,781.0,BZH
+2023-09-15 11:22:00,25.99,26.1,25.96,26.1,2536.0,BZH
+2023-09-15 11:21:00,26.005,26.012,25.96,25.96,1848.0,BZH
+2023-09-15 11:20:00,26.0,26.04,25.93,26.04,6636.0,BZH
+2023-09-15 11:19:00,26.045,26.077,26.045,26.077,600.0,BZH
+2023-09-15 11:17:00,26.11,26.15,26.05,26.09,1836.0,BZH
+2023-09-15 11:14:00,26.171,26.171,26.06,26.11,3230.0,BZH
+2023-09-15 11:13:00,26.2,26.2,26.19,26.19,616.0,BZH
+2023-09-15 11:12:00,26.26,26.26,26.22,26.22,737.0,BZH
+2023-09-15 11:11:00,26.32,26.32,26.29,26.29,500.0,BZH
+2023-09-15 11:08:00,26.33,26.36,26.32,26.32,1569.0,BZH
+2023-09-15 11:07:00,26.27,26.27,26.27,26.27,220.0,BZH
+2023-09-15 11:06:00,26.298,26.298,26.298,26.298,769.0,BZH
+2023-09-15 11:05:00,26.31,26.31,26.26,26.28,785.0,BZH
+2023-09-15 11:04:00,26.26,26.28,26.14,26.28,5646.0,BZH
+2023-09-15 11:03:00,26.31,26.32,26.31,26.32,390.0,BZH
+2023-09-15 11:02:00,26.27,26.27,26.27,26.27,435.0,BZH
+2023-09-15 11:00:00,26.385,26.385,26.3,26.35,930.0,BZH
+2023-09-15 10:59:00,26.45,26.45,26.45,26.45,1062.0,BZH
+2023-09-15 10:58:00,26.445,26.445,26.445,26.445,256.0,BZH
+2023-09-15 10:57:00,26.43,26.43,26.415,26.43,1317.0,BZH
+2023-09-15 10:56:00,26.44,26.45,26.44,26.45,1132.0,BZH
+2023-09-15 10:55:00,26.45,26.45,26.34,26.405,22317.0,BZH
+2023-09-15 10:54:00,26.47,26.47,26.47,26.47,401.0,BZH
+2023-09-15 10:51:00,26.54,26.58,26.54,26.58,1451.0,BZH
+2023-09-15 10:49:00,26.57,26.57,26.57,26.57,294.0,BZH
+2023-09-15 10:48:00,26.595,26.595,26.59,26.59,522.0,BZH
+2023-09-15 10:47:00,26.58,26.58,26.58,26.58,124.0,BZH
+2023-09-15 10:45:00,26.62,26.62,26.62,26.62,108.0,BZH
+2023-09-15 10:44:00,26.625,26.625,26.625,26.625,176.0,BZH
+2023-09-15 10:40:00,26.71,26.71,26.67,26.68,878.0,BZH
+2023-09-15 10:39:00,26.635,26.635,26.635,26.635,616.0,BZH
+2023-09-15 10:38:00,26.67,26.67,26.67,26.67,274.0,BZH
+2023-09-15 10:36:00,26.69,26.69,26.69,26.69,346.0,BZH
+2023-09-15 10:32:00,26.64,26.7,26.6,26.7,1557.0,BZH
+2023-09-15 10:31:00,26.65,26.65,26.58,26.58,607.0,BZH
+2023-09-15 10:30:00,26.53,26.69,26.53,26.69,1050.0,BZH
+2023-09-15 10:29:00,26.595,26.595,26.595,26.595,211.0,BZH
+2023-09-15 10:28:00,26.572,26.595,26.572,26.595,570.0,BZH
+2023-09-15 10:27:00,26.6,26.6,26.6,26.6,278.0,BZH
+2023-09-15 10:26:00,26.48,26.55,26.46,26.55,1964.0,BZH
+2023-09-15 10:25:00,26.54,26.54,26.47,26.47,3507.0,BZH
+2023-09-15 10:24:00,26.53,26.53,26.53,26.53,950.0,BZH
+2023-09-15 10:23:00,26.46,26.51,26.45,26.51,5103.0,BZH
+2023-09-15 10:22:00,26.43,26.498,26.43,26.498,2698.0,BZH
+2023-09-15 10:21:00,26.52,26.52,26.431,26.431,2563.0,BZH
+2023-09-15 10:20:00,26.59,26.59,26.55,26.55,562.0,BZH
+2023-09-15 10:19:00,26.615,26.63,26.61,26.63,599.0,BZH
+2023-09-15 10:17:00,26.69,26.69,26.665,26.665,313.0,BZH
+2023-09-15 10:16:00,26.65,26.68,26.65,26.68,811.0,BZH
+2023-09-15 10:15:00,26.62,26.62,26.614,26.614,1213.0,BZH
+2023-09-15 10:13:00,26.711,26.711,26.7,26.7,434.0,BZH
+2023-09-15 10:12:00,26.73,26.73,26.71,26.718,500.0,BZH
+2023-09-15 10:11:00,26.89,26.9,26.84,26.85,1200.0,BZH
+2023-09-15 10:10:00,26.84,26.84,26.84,26.84,322.0,BZH
+2023-09-15 10:09:00,26.8,26.8,26.8,26.8,146.0,BZH
+2023-09-15 10:08:00,26.9,26.9,26.9,26.9,714.0,BZH
+2023-09-15 10:07:00,26.91,26.94,26.91,26.94,537.0,BZH
+2023-09-15 10:05:00,26.77,26.78,26.77,26.78,658.0,BZH
+2023-09-15 10:04:00,26.77,26.77,26.7,26.7,316.0,BZH
+2023-09-15 10:03:00,26.73,26.74,26.73,26.74,543.0,BZH
+2023-09-15 10:01:00,26.73,26.73,26.69,26.69,10376.0,BZH
+2023-09-15 09:59:00,26.82,26.82,26.82,26.82,314.0,BZH
+2023-09-15 09:55:00,26.8,26.84,26.8,26.84,927.0,BZH
+2023-09-15 09:54:00,26.805,26.805,26.73,26.75,1093.0,BZH
+2023-09-15 09:53:00,26.79,26.8,26.78,26.78,799.0,BZH
+2023-09-15 09:52:00,26.79,26.84,26.79,26.84,658.0,BZH
+2023-09-15 09:48:00,26.65,26.69,26.65,26.69,712.0,BZH
+2023-09-15 09:47:00,26.57,26.57,26.57,26.57,323.0,BZH
+2023-09-15 09:46:00,26.69,26.71,26.57,26.58,1934.0,BZH
+2023-09-15 09:45:00,26.705,26.841,26.695,26.841,2990.0,BZH
+2023-09-15 09:44:00,26.777,26.777,26.777,26.777,450.0,BZH
+2023-09-15 09:43:00,26.84,26.84,26.83,26.83,455.0,BZH
+2023-09-15 09:40:00,26.69,26.83,26.69,26.83,856.0,BZH
+2023-09-15 09:39:00,26.66,26.69,26.65,26.68,6616.0,BZH
+2023-09-15 09:38:00,26.66,26.67,26.66,26.66,1067.0,BZH
+2023-09-15 09:36:00,26.75,26.75,26.75,26.75,465.0,BZH
+2023-09-15 09:33:00,26.87,26.87,26.855,26.855,219.0,BZH
+2023-09-15 09:32:00,27.12,27.12,26.707,26.707,12091.0,BZH
+2023-09-15 09:30:00,27.11,27.11,27.11,27.11,36730.0,BZH
+2023-09-15 08:58:00,27.96,27.96,27.96,27.96,5.0,BZH
+2023-09-15 08:02:00,27.56,27.56,27.56,27.56,1.0,BZH
+2023-09-14 19:00:00,27.56,27.56,27.56,27.56,32762.0,BZH
+2023-09-14 18:30:00,27.56,27.56,27.56,27.56,32762.0,BZH
+2023-09-14 17:46:00,27.56,27.56,27.56,27.56,5.0,BZH
+2023-09-14 16:14:00,27.56,27.56,27.56,27.56,1.0,BZH
+2023-09-14 16:10:00,27.56,27.56,27.56,27.56,32762.0,BZH
+2023-09-14 16:02:00,27.56,27.56,27.56,27.56,1507.0,BZH
+2023-09-14 16:01:00,27.56,27.56,27.56,27.56,479.0,BZH
+2023-09-14 16:00:00,27.56,27.56,27.56,27.56,71111.0,BZH
+2023-09-14 15:59:00,27.54,27.58,27.54,27.57,12415.0,BZH
+2023-09-14 15:58:00,27.53,27.54,27.52,27.54,7902.0,BZH
+2023-09-14 15:57:00,27.52,27.54,27.52,27.54,6230.0,BZH
+2023-09-14 15:56:00,27.52,27.53,27.49,27.52,5621.0,BZH
+2023-09-14 15:55:00,27.53,27.53,27.49,27.52,6071.0,BZH
+2023-09-14 15:54:00,27.44,27.5,27.429,27.5,6420.0,BZH
+2023-09-14 15:53:00,27.425,27.45,27.425,27.45,4407.0,BZH
+2023-09-14 15:52:00,27.43,27.44,27.42,27.44,3165.0,BZH
+2023-09-14 15:51:00,27.43,27.43,27.43,27.43,501.0,BZH
+2023-09-14 15:50:00,27.4,27.44,27.4,27.41,3178.0,BZH
+2023-09-14 15:49:00,27.405,27.405,27.38,27.39,1403.0,BZH
+2023-09-14 15:48:00,27.42,27.43,27.4,27.4,2069.0,BZH
+2023-09-14 15:47:00,27.41,27.41,27.39,27.4,1969.0,BZH
+2023-09-14 15:46:00,27.43,27.43,27.43,27.43,129.0,BZH
+2023-09-14 15:45:00,27.43,27.43,27.42,27.42,1117.0,BZH
+2023-09-14 15:43:00,27.435,27.435,27.435,27.435,208.0,BZH
+2023-09-14 15:42:00,27.42,27.42,27.42,27.42,777.0,BZH
+2023-09-14 15:41:00,27.41,27.41,27.41,27.41,195.0,BZH
+2023-09-14 15:40:00,27.36,27.38,27.36,27.38,1253.0,BZH
+2023-09-14 15:39:00,27.398,27.4,27.398,27.4,841.0,BZH
+2023-09-14 15:38:00,27.41,27.41,27.4,27.4,1199.0,BZH
+2023-09-14 15:37:00,27.37,27.41,27.37,27.41,1276.0,BZH
+2023-09-14 15:36:00,27.4,27.4,27.4,27.4,276.0,BZH
+2023-09-14 15:35:00,27.4,27.4,27.38,27.4,1407.0,BZH
+2023-09-14 15:34:00,27.399,27.41,27.39,27.41,1627.0,BZH
+2023-09-14 15:33:00,27.39,27.39,27.39,27.39,925.0,BZH
+2023-09-14 15:32:00,27.4,27.4,27.38,27.38,2228.0,BZH
+2023-09-14 15:31:00,27.39,27.39,27.39,27.39,294.0,BZH
+2023-09-14 15:30:00,27.42,27.43,27.4,27.416,1740.0,BZH
+2023-09-14 15:29:00,27.41,27.41,27.41,27.41,337.0,BZH
+2023-09-14 15:25:00,27.41,27.41,27.39,27.39,554.0,BZH
+2023-09-14 15:21:00,27.38,27.41,27.38,27.41,1802.0,BZH
+2023-09-14 15:20:00,27.41,27.415,27.38,27.38,1651.0,BZH
+2023-09-14 15:18:00,27.43,27.44,27.43,27.44,984.0,BZH
+2023-09-14 15:17:00,27.47,27.47,27.43,27.43,1311.0,BZH
+2023-09-14 15:15:00,27.49,27.49,27.49,27.49,397.0,BZH
+2023-09-14 15:13:00,27.52,27.52,27.505,27.505,326.0,BZH
+2023-09-14 15:11:00,27.49,27.515,27.49,27.515,702.0,BZH
+2023-09-14 15:10:00,27.49,27.49,27.49,27.49,1293.0,BZH
+2023-09-14 15:08:00,27.45,27.49,27.45,27.46,7419.0,BZH
+2023-09-14 15:06:00,27.46,27.475,27.46,27.475,358.0,BZH
+2023-09-14 15:05:00,27.48,27.49,27.48,27.49,433.0,BZH
+2023-09-14 15:04:00,27.48,27.48,27.48,27.48,860.0,BZH
+2023-09-14 15:03:00,27.47,27.47,27.444,27.444,2839.0,BZH
+2023-09-14 15:01:00,27.44,27.45,27.43,27.44,1585.0,BZH
+2023-09-14 15:00:00,27.44,27.44,27.44,27.44,131.0,BZH
+2023-09-14 14:59:00,27.43,27.43,27.43,27.43,611.0,BZH
+2023-09-14 14:55:00,27.44,27.44,27.44,27.44,428.0,BZH
+2023-09-14 14:54:00,27.41,27.43,27.41,27.43,601.0,BZH
+2023-09-14 14:53:00,27.4,27.4,27.39,27.39,347.0,BZH
+2023-09-14 14:51:00,27.39,27.39,27.39,27.39,571.0,BZH
+2023-09-14 14:50:00,27.38,27.38,27.38,27.38,409.0,BZH
+2023-09-14 14:49:00,27.33,27.36,27.33,27.36,1367.0,BZH
+2023-09-14 14:45:00,27.34,27.367,27.34,27.367,307.0,BZH
+2023-09-14 14:43:00,27.35,27.35,27.35,27.35,240.0,BZH
+2023-09-14 14:41:00,27.36,27.36,27.36,27.36,338.0,BZH
+2023-09-14 14:38:00,27.38,27.38,27.38,27.38,317.0,BZH
+2023-09-14 14:35:00,27.34,27.34,27.34,27.34,201.0,BZH
+2023-09-14 14:34:00,27.39,27.39,27.39,27.39,351.0,BZH
+2023-09-14 14:33:00,27.38,27.41,27.38,27.41,1262.0,BZH
+2023-09-14 14:32:00,27.37,27.37,27.355,27.355,1480.0,BZH
+2023-09-14 14:28:00,27.38,27.38,27.38,27.38,256.0,BZH
+2023-09-14 14:27:00,27.4,27.4,27.4,27.4,610.0,BZH
+2023-09-14 14:23:00,27.4,27.4,27.4,27.4,167.0,BZH
+2023-09-14 14:21:00,27.43,27.43,27.4,27.4,514.0,BZH
+2023-09-14 14:19:00,27.42,27.42,27.42,27.42,229.0,BZH
+2023-09-14 14:18:00,27.42,27.42,27.42,27.42,544.0,BZH
+2023-09-14 14:16:00,27.46,27.46,27.46,27.46,641.0,BZH
+2023-09-14 14:13:00,27.45,27.45,27.45,27.45,121.0,BZH
+2023-09-14 14:11:00,27.44,27.44,27.44,27.44,207.0,BZH
+2023-09-14 14:10:00,27.45,27.45,27.45,27.45,209.0,BZH
+2023-09-14 14:07:00,27.44,27.47,27.43,27.47,1201.0,BZH
+2023-09-14 14:03:00,27.43,27.43,27.43,27.43,104.0,BZH
+2023-09-14 14:01:00,27.44,27.45,27.44,27.45,439.0,BZH
+2023-09-14 14:00:00,27.4,27.4,27.4,27.4,716.0,BZH
+2023-09-14 13:59:00,27.41,27.41,27.41,27.41,123.0,BZH
+2023-09-14 13:58:00,27.43,27.43,27.43,27.43,293.0,BZH
+2023-09-14 13:56:00,27.43,27.43,27.43,27.43,111.0,BZH
+2023-09-14 13:55:00,27.413,27.445,27.413,27.445,1194.0,BZH
+2023-09-14 13:54:00,27.43,27.43,27.43,27.43,233.0,BZH
+2023-09-14 13:53:00,27.45,27.45,27.45,27.45,474.0,BZH
+2023-09-14 13:52:00,27.47,27.47,27.47,27.47,146.0,BZH
+2023-09-14 13:51:00,27.445,27.45,27.445,27.45,525.0,BZH
+2023-09-14 13:50:00,27.445,27.445,27.445,27.445,102.0,BZH
+2023-09-14 13:48:00,27.445,27.445,27.445,27.445,313.0,BZH
+2023-09-14 13:47:00,27.47,27.47,27.45,27.45,558.0,BZH
+2023-09-14 13:46:00,27.48,27.49,27.48,27.49,936.0,BZH
+2023-09-14 13:41:00,27.53,27.53,27.53,27.53,100.0,BZH
+2023-09-14 13:36:00,27.49,27.49,27.49,27.49,918.0,BZH
+2023-09-14 13:35:00,27.52,27.52,27.52,27.52,1123.0,BZH
+2023-09-14 13:33:00,27.52,27.52,27.52,27.52,311.0,BZH
+2023-09-14 13:31:00,27.51,27.51,27.51,27.51,506.0,BZH
+2023-09-14 13:28:00,27.49,27.5,27.49,27.5,415.0,BZH
+2023-09-14 13:27:00,27.47,27.47,27.47,27.47,549.0,BZH
+2023-09-14 13:25:00,27.47,27.47,27.46,27.46,348.0,BZH
+2023-09-14 13:23:00,27.49,27.49,27.49,27.49,110.0,BZH
+2023-09-14 13:22:00,27.49,27.49,27.49,27.49,105.0,BZH
+2023-09-14 13:21:00,27.505,27.505,27.49,27.49,429.0,BZH
+2023-09-14 13:20:00,27.47,27.5,27.47,27.5,1067.0,BZH
+2023-09-14 13:15:00,27.48,27.49,27.48,27.48,1704.0,BZH
+2023-09-14 13:14:00,27.48,27.49,27.48,27.48,891.0,BZH
+2023-09-14 13:11:00,27.455,27.455,27.455,27.455,200.0,BZH
+2023-09-14 13:05:00,27.45,27.45,27.45,27.45,516.0,BZH
+2023-09-14 13:01:00,27.375,27.375,27.375,27.375,448.0,BZH
+2023-09-14 13:00:00,27.37,27.37,27.37,27.37,183.0,BZH
+2023-09-14 12:59:00,27.35,27.35,27.35,27.35,520.0,BZH
+2023-09-14 12:58:00,27.295,27.31,27.295,27.3,518.0,BZH
+2023-09-14 12:57:00,27.33,27.335,27.33,27.335,226.0,BZH
+2023-09-14 12:56:00,27.38,27.38,27.33,27.33,2722.0,BZH
+2023-09-14 12:55:00,27.36,27.36,27.34,27.34,301.0,BZH
+2023-09-14 12:54:00,27.36,27.36,27.36,27.36,122.0,BZH
+2023-09-14 12:50:00,27.36,27.38,27.34,27.38,336.0,BZH
+2023-09-14 12:49:00,27.36,27.36,27.36,27.36,271.0,BZH
+2023-09-14 12:44:00,27.33,27.33,27.31,27.31,564.0,BZH
+2023-09-14 12:43:00,27.35,27.35,27.35,27.35,303.0,BZH
+2023-09-14 12:41:00,27.35,27.38,27.35,27.38,1146.0,BZH
+2023-09-14 12:40:00,27.33,27.35,27.33,27.335,613.0,BZH
+2023-09-14 12:39:00,27.3,27.3,27.29,27.29,200.0,BZH
+2023-09-14 12:37:00,27.295,27.295,27.29,27.29,200.0,BZH
+2023-09-14 12:36:00,27.33,27.33,27.295,27.295,560.0,BZH
+2023-09-14 12:35:00,27.35,27.35,27.3,27.35,2231.0,BZH
+2023-09-14 12:33:00,27.35,27.35,27.35,27.35,201.0,BZH
+2023-09-14 12:32:00,27.355,27.355,27.355,27.355,233.0,BZH
+2023-09-14 12:30:00,27.326,27.37,27.326,27.37,1228.0,BZH
+2023-09-14 12:29:00,27.36,27.36,27.36,27.36,192.0,BZH
+2023-09-14 12:28:00,27.43,27.43,27.39,27.39,868.0,BZH
+2023-09-14 12:26:00,27.455,27.455,27.455,27.455,152.0,BZH
+2023-09-14 12:25:00,27.425,27.425,27.425,27.425,204.0,BZH
+2023-09-14 12:24:00,27.43,27.43,27.43,27.43,101.0,BZH
+2023-09-14 12:22:00,27.43,27.43,27.43,27.43,100.0,BZH
+2023-09-14 12:21:00,27.42,27.46,27.42,27.46,213.0,BZH
+2023-09-14 12:20:00,27.44,27.44,27.44,27.44,939.0,BZH
+2023-09-14 12:18:00,27.38,27.51,27.38,27.46,22824.0,BZH
+2023-09-14 12:17:00,27.353,27.36,27.353,27.36,1615.0,BZH
+2023-09-14 12:16:00,27.39,27.39,27.3,27.3,1560.0,BZH
+2023-09-14 12:15:00,27.38,27.38,27.38,27.38,274.0,BZH
+2023-09-14 12:12:00,27.32,27.32,27.32,27.32,655.0,BZH
+2023-09-14 12:10:00,27.29,27.29,27.29,27.29,304.0,BZH
+2023-09-14 12:09:00,27.247,27.28,27.247,27.28,2664.0,BZH
+2023-09-14 12:07:00,27.245,27.245,27.245,27.245,151.0,BZH
+2023-09-14 12:02:00,27.25,27.25,27.24,27.24,472.0,BZH
+2023-09-14 12:00:00,27.28,27.28,27.28,27.28,150.0,BZH
+2023-09-14 11:59:00,27.28,27.28,27.28,27.28,385.0,BZH
+2023-09-14 11:57:00,27.23,27.28,27.23,27.28,1029.0,BZH
+2023-09-14 11:55:00,27.2,27.22,27.2,27.22,518.0,BZH
+2023-09-14 11:50:00,27.2,27.2,27.2,27.2,472.0,BZH
+2023-09-14 11:49:00,27.198,27.198,27.198,27.198,1177.0,BZH
+2023-09-14 11:46:00,27.17,27.18,27.17,27.18,1446.0,BZH
+2023-09-14 11:45:00,27.13,27.13,27.13,27.13,386.0,BZH
+2023-09-14 11:44:00,27.16,27.16,27.16,27.16,443.0,BZH
+2023-09-14 11:43:00,27.12,27.12,27.12,27.12,132.0,BZH
+2023-09-14 11:41:00,27.16,27.16,27.16,27.16,359.0,BZH
+2023-09-14 11:40:00,27.16,27.16,27.16,27.16,167.0,BZH
+2023-09-14 11:37:00,27.195,27.195,27.195,27.195,250.0,BZH
+2023-09-14 11:35:00,27.19,27.19,27.19,27.19,109.0,BZH
+2023-09-14 11:34:00,27.171,27.171,27.171,27.171,200.0,BZH
+2023-09-14 11:33:00,27.19,27.22,27.19,27.22,1028.0,BZH
+2023-09-14 11:32:00,27.2,27.22,27.18,27.18,1255.0,BZH
+2023-09-14 11:27:00,27.24,27.24,27.23,27.24,694.0,BZH
+2023-09-14 11:26:00,27.28,27.28,27.27,27.27,709.0,BZH
+2023-09-14 11:19:00,27.21,27.32,27.21,27.28,1527.0,BZH
+2023-09-14 11:16:00,27.27,27.27,27.27,27.27,209.0,BZH
+2023-09-14 11:15:00,27.33,27.33,27.33,27.33,402.0,BZH
+2023-09-14 11:14:00,27.35,27.35,27.34,27.34,201.0,BZH
+2023-09-14 11:12:00,27.42,27.43,27.42,27.43,333.0,BZH
+2023-09-14 11:11:00,27.465,27.5,27.444,27.5,7548.0,BZH
+2023-09-14 11:10:00,27.45,27.489,27.45,27.489,868.0,BZH
+2023-09-14 11:09:00,27.48,27.48,27.48,27.48,363.0,BZH
+2023-09-14 11:08:00,27.515,27.515,27.515,27.515,135.0,BZH
+2023-09-14 11:03:00,27.4,27.47,27.4,27.47,1455.0,BZH
+2023-09-14 11:02:00,27.38,27.38,27.38,27.38,565.0,BZH
+2023-09-14 11:01:00,27.38,27.38,27.38,27.38,225.0,BZH
+2023-09-14 11:00:00,27.45,27.45,27.38,27.38,1260.0,BZH
+2023-09-14 10:57:00,27.5,27.5,27.5,27.5,1514.0,BZH
+2023-09-14 10:55:00,27.5,27.51,27.49,27.5,2704.0,BZH
+2023-09-14 10:52:00,27.46,27.46,27.46,27.46,165.0,BZH
+2023-09-14 10:51:00,27.5,27.5,27.47,27.47,1058.0,BZH
+2023-09-14 10:50:00,27.46,27.5,27.46,27.5,1593.0,BZH
+2023-09-14 10:49:00,27.44,27.45,27.44,27.45,273.0,BZH
+2023-09-14 10:48:00,27.44,27.49,27.44,27.49,866.0,BZH
+2023-09-14 10:47:00,27.38,27.41,27.38,27.41,931.0,BZH
+2023-09-14 10:46:00,27.4,27.4,27.4,27.4,196.0,BZH
+2023-09-14 10:45:00,27.44,27.45,27.44,27.445,1931.0,BZH
+2023-09-14 10:39:00,27.4,27.4,27.4,27.4,565.0,BZH
+2023-09-14 10:35:00,27.37,27.4,27.37,27.4,806.0,BZH
+2023-09-14 10:33:00,27.35,27.35,27.3,27.3,566.0,BZH
+2023-09-14 10:32:00,27.38,27.38,27.36,27.36,1087.0,BZH
+2023-09-14 10:31:00,27.38,27.38,27.38,27.38,209.0,BZH
+2023-09-14 10:29:00,27.37,27.37,27.37,27.37,313.0,BZH
+2023-09-14 10:28:00,27.31,27.36,27.31,27.36,367.0,BZH
+2023-09-14 10:24:00,27.24,27.28,27.24,27.28,696.0,BZH
+2023-09-14 10:23:00,27.245,27.245,27.245,27.245,200.0,BZH
+2023-09-14 10:21:00,27.21,27.21,27.18,27.21,660.0,BZH
+2023-09-14 10:20:00,27.1,27.11,27.1,27.11,606.0,BZH
+2023-09-14 10:19:00,27.09,27.1,27.09,27.09,1861.0,BZH
+2023-09-14 10:16:00,27.01,27.01,27.01,27.01,100.0,BZH
+2023-09-14 10:14:00,27.055,27.055,27.055,27.055,383.0,BZH
+2023-09-14 10:13:00,27.12,27.12,27.11,27.12,1330.0,BZH
+2023-09-14 10:12:00,27.085,27.085,27.057,27.057,200.0,BZH
+2023-09-14 10:11:00,27.1,27.11,27.1,27.1,1340.0,BZH
+2023-09-14 10:10:00,27.01,27.01,27.01,27.01,298.0,BZH
+2023-09-14 10:09:00,27.07,27.07,27.07,27.07,187.0,BZH
+2023-09-14 10:08:00,27.13,27.17,27.13,27.17,768.0,BZH
+2023-09-14 10:07:00,27.23,27.25,27.21,27.21,1118.0,BZH
+2023-09-14 10:06:00,27.21,27.22,27.19,27.22,1512.0,BZH
+2023-09-14 10:02:00,27.25,27.25,27.25,27.25,812.0,BZH
+2023-09-14 10:01:00,27.4,27.43,27.31,27.31,1034.0,BZH
+2023-09-14 10:00:00,27.49,27.5,27.45,27.451,1843.0,BZH
+2023-09-14 09:59:00,27.45,27.45,27.45,27.45,314.0,BZH
+2023-09-14 09:57:00,27.32,27.42,27.32,27.42,857.0,BZH
+2023-09-14 09:55:00,27.265,27.265,27.265,27.265,268.0,BZH
+2023-09-14 09:54:00,27.295,27.295,27.295,27.295,100.0,BZH
+2023-09-14 09:53:00,27.32,27.34,27.27,27.27,1515.0,BZH
+2023-09-14 09:52:00,27.33,27.34,27.33,27.34,502.0,BZH
+2023-09-14 09:51:00,27.275,27.275,27.275,27.275,215.0,BZH
+2023-09-14 09:50:00,27.24,27.24,27.24,27.24,240.0,BZH
+2023-09-14 09:49:00,27.34,27.34,27.21,27.21,1542.0,BZH
+2023-09-14 09:48:00,27.4,27.43,27.35,27.35,1280.0,BZH
+2023-09-14 09:46:00,27.32,27.32,27.32,27.32,397.0,BZH
+2023-09-14 09:44:00,27.41,27.41,27.41,27.41,173.0,BZH
+2023-09-14 09:40:00,27.215,27.215,27.215,27.215,2311.0,BZH
+2023-09-14 09:39:00,27.28,27.28,27.21,27.215,6410.0,BZH
+2023-09-14 09:38:00,27.39,27.39,27.36,27.36,776.0,BZH
+2023-09-14 09:36:00,27.47,27.53,27.4,27.4,6702.0,BZH
+2023-09-14 09:34:00,27.375,27.375,27.375,27.375,241.0,BZH
+2023-09-14 09:33:00,27.36,27.36,27.36,27.36,931.0,BZH
+2023-09-14 09:32:00,27.25,27.41,27.25,27.41,639.0,BZH
+2023-09-14 09:31:00,27.265,27.265,27.265,27.265,486.0,BZH
+2023-09-14 09:30:00,27.35,27.4,27.35,27.4,6008.0,BZH
+2023-09-14 09:05:00,27.39,27.4,27.39,27.4,137.0,BZH
+2023-09-14 08:52:00,27.43,27.51,27.43,27.5,163.0,BZH
+2023-09-14 08:14:00,27.41,27.41,27.41,27.41,100.0,BZH
+2023-09-13 19:00:00,27.05,27.05,27.05,27.05,61758.0,BZH
+2023-09-13 18:30:00,27.05,27.05,27.05,27.05,61758.0,BZH
+2023-09-13 16:17:00,27.41,27.41,27.41,27.41,2.0,BZH
+2023-09-13 16:12:00,27.05,27.05,27.05,27.05,707.0,BZH
+2023-09-13 16:10:00,27.05,27.05,27.05,27.05,61758.0,BZH
+2023-09-13 16:01:00,27.05,27.05,27.05,27.05,2386.0,BZH
+2023-09-13 16:00:00,27.05,27.05,27.04,27.05,138717.0,BZH
+2023-09-13 15:59:00,27.03,27.05,27.0,27.05,20856.0,BZH
+2023-09-13 15:58:00,27.02,27.03,26.99,27.02,11144.0,BZH
+2023-09-13 15:57:00,26.99,27.03,26.99,27.02,11715.0,BZH
+2023-09-13 15:56:00,26.925,26.99,26.925,26.99,6331.0,BZH
+2023-09-13 15:55:00,26.935,26.935,26.92,26.93,3249.0,BZH
+2023-09-13 15:54:00,26.91,26.95,26.91,26.935,5240.0,BZH
+2023-09-13 15:53:00,26.87,26.9,26.86,26.9,6655.0,BZH
+2023-09-13 15:52:00,26.885,26.885,26.87,26.87,1102.0,BZH
+2023-09-13 15:51:00,26.91,26.91,26.9,26.91,3076.0,BZH
+2023-09-13 15:50:00,26.97,26.97,26.92,26.94,8139.0,BZH
+2023-09-13 15:49:00,26.935,26.94,26.935,26.94,869.0,BZH
+2023-09-13 15:48:00,26.9,26.94,26.9,26.94,2184.0,BZH
+2023-09-13 15:47:00,26.905,26.91,26.89,26.91,2438.0,BZH
+2023-09-13 15:46:00,26.91,26.92,26.895,26.905,4055.0,BZH
+2023-09-13 15:45:00,26.88,26.91,26.88,26.91,1126.0,BZH
+2023-09-13 15:43:00,26.895,26.895,26.883,26.883,359.0,BZH
+2023-09-13 15:42:00,26.88,26.9,26.88,26.9,1732.0,BZH
+2023-09-13 15:41:00,26.87,26.89,26.87,26.88,1711.0,BZH
+2023-09-13 15:40:00,26.875,26.89,26.875,26.89,416.0,BZH
+2023-09-13 15:39:00,26.84,26.86,26.84,26.86,1461.0,BZH
+2023-09-13 15:34:00,26.8,26.83,26.8,26.83,1448.0,BZH
+2023-09-13 15:33:00,26.8,26.8,26.8,26.8,799.0,BZH
+2023-09-13 15:31:00,26.8,26.81,26.8,26.81,1361.0,BZH
+2023-09-13 15:28:00,26.81,26.83,26.8,26.8,2501.0,BZH
+2023-09-13 15:25:00,26.805,26.805,26.78,26.78,400.0,BZH
+2023-09-13 15:24:00,26.78,26.78,26.78,26.78,109.0,BZH
+2023-09-13 15:22:00,26.79,26.79,26.79,26.79,166.0,BZH
+2023-09-13 15:21:00,26.79,26.82,26.79,26.82,594.0,BZH
+2023-09-13 15:19:00,26.84,26.84,26.83,26.83,585.0,BZH
+2023-09-13 15:17:00,26.8,26.82,26.8,26.82,536.0,BZH
+2023-09-13 15:16:00,26.81,26.81,26.81,26.81,484.0,BZH
+2023-09-13 15:15:00,26.77,26.77,26.77,26.77,154.0,BZH
+2023-09-13 15:14:00,26.79,26.81,26.79,26.81,253.0,BZH
+2023-09-13 15:12:00,26.83,26.85,26.83,26.83,495.0,BZH
+2023-09-13 15:11:00,26.85,26.85,26.84,26.84,616.0,BZH
+2023-09-13 15:10:00,26.81,26.81,26.81,26.81,128.0,BZH
+2023-09-13 15:09:00,26.8,26.8,26.8,26.8,663.0,BZH
+2023-09-13 15:07:00,26.79,26.805,26.78,26.79,1930.0,BZH
+2023-09-13 15:06:00,26.8,26.84,26.8,26.84,418.0,BZH
+2023-09-13 15:05:00,26.77,26.83,26.77,26.83,1626.0,BZH
+2023-09-13 15:04:00,26.79,26.809,26.78,26.79,1275.0,BZH
+2023-09-13 15:03:00,26.8,26.81,26.8,26.81,208.0,BZH
+2023-09-13 15:02:00,26.81,26.81,26.79,26.79,763.0,BZH
+2023-09-13 15:00:00,26.84,26.84,26.84,26.84,301.0,BZH
+2023-09-13 14:58:00,26.8,26.83,26.8,26.83,2274.0,BZH
+2023-09-13 14:57:00,26.755,26.755,26.73,26.73,419.0,BZH
+2023-09-13 14:55:00,26.75,26.75,26.75,26.75,110.0,BZH
+2023-09-13 14:54:00,26.82,26.82,26.745,26.745,805.0,BZH
+2023-09-13 14:53:00,26.86,26.86,26.85,26.85,880.0,BZH
+2023-09-13 14:51:00,26.86,26.86,26.85,26.85,644.0,BZH
+2023-09-13 14:50:00,26.85,26.85,26.85,26.85,761.0,BZH
+2023-09-13 14:49:00,26.87,26.87,26.87,26.87,115.0,BZH
+2023-09-13 14:47:00,26.9,26.9,26.89,26.89,648.0,BZH
+2023-09-13 14:46:00,26.89,26.91,26.89,26.91,1120.0,BZH
+2023-09-13 14:45:00,26.88,26.88,26.86,26.86,748.0,BZH
+2023-09-13 14:44:00,26.92,26.92,26.91,26.91,306.0,BZH
+2023-09-13 14:43:00,26.94,26.94,26.94,26.94,151.0,BZH
+2023-09-13 14:42:00,26.98,26.98,26.95,26.96,1584.0,BZH
+2023-09-13 14:41:00,26.97,26.97,26.97,26.97,177.0,BZH
+2023-09-13 14:37:00,26.97,26.97,26.97,26.97,110.0,BZH
+2023-09-13 14:36:00,26.975,26.975,26.975,26.975,116.0,BZH
+2023-09-13 14:35:00,27.02,27.02,26.99,26.99,1362.0,BZH
+2023-09-13 14:33:00,27.04,27.06,27.04,27.06,959.0,BZH
+2023-09-13 14:30:00,27.03,27.03,27.03,27.03,726.0,BZH
+2023-09-13 14:29:00,27.054,27.054,27.054,27.054,235.0,BZH
+2023-09-13 14:28:00,27.03,27.03,27.03,27.03,101.0,BZH
+2023-09-13 14:25:00,27.06,27.06,27.05,27.05,751.0,BZH
+2023-09-13 14:23:00,27.11,27.12,27.08,27.08,988.0,BZH
+2023-09-13 14:22:00,27.09,27.1,27.09,27.1,988.0,BZH
+2023-09-13 14:21:00,27.09,27.09,27.09,27.09,110.0,BZH
+2023-09-13 14:19:00,27.04,27.065,27.04,27.065,1002.0,BZH
+2023-09-13 14:18:00,26.99,27.02,26.99,27.02,447.0,BZH
+2023-09-13 14:15:00,27.085,27.085,27.05,27.05,708.0,BZH
+2023-09-13 14:14:00,27.12,27.12,27.1,27.1,380.0,BZH
+2023-09-13 14:12:00,27.125,27.125,27.1,27.12,869.0,BZH
+2023-09-13 14:10:00,27.12,27.14,27.12,27.14,923.0,BZH
+2023-09-13 14:09:00,27.08,27.08,27.05,27.05,514.0,BZH
+2023-09-13 14:08:00,27.12,27.12,27.12,27.12,159.0,BZH
+2023-09-13 14:07:00,27.16,27.16,27.16,27.16,226.0,BZH
+2023-09-13 14:06:00,27.175,27.175,27.16,27.16,514.0,BZH
+2023-09-13 14:04:00,27.2,27.22,27.19,27.2,2113.0,BZH
+2023-09-13 14:02:00,27.24,27.24,27.2,27.24,2506.0,BZH
+2023-09-13 14:01:00,27.237,27.24,27.237,27.24,322.0,BZH
+2023-09-13 14:00:00,27.21,27.23,27.21,27.23,775.0,BZH
+2023-09-13 13:57:00,27.22,27.22,27.22,27.22,422.0,BZH
+2023-09-13 13:56:00,27.21,27.225,27.21,27.21,975.0,BZH
+2023-09-13 13:52:00,27.205,27.23,27.19,27.23,1453.0,BZH
+2023-09-13 13:51:00,27.205,27.205,27.19,27.19,571.0,BZH
+2023-09-13 13:49:00,27.205,27.205,27.205,27.205,132.0,BZH
+2023-09-13 13:48:00,27.205,27.205,27.205,27.205,207.0,BZH
+2023-09-13 13:47:00,27.205,27.205,27.205,27.205,196.0,BZH
+2023-09-13 13:41:00,27.164,27.21,27.164,27.21,1077.0,BZH
+2023-09-13 13:40:00,27.157,27.18,27.157,27.18,664.0,BZH
+2023-09-13 13:39:00,27.18,27.18,27.15,27.17,1305.0,BZH
+2023-09-13 13:38:00,27.18,27.18,27.18,27.18,201.0,BZH
+2023-09-13 13:36:00,27.19,27.2,27.16,27.2,750.0,BZH
+2023-09-13 13:35:00,27.19,27.19,27.19,27.19,125.0,BZH
+2023-09-13 13:34:00,27.185,27.185,27.185,27.185,100.0,BZH
+2023-09-13 13:33:00,27.185,27.185,27.17,27.17,212.0,BZH
+2023-09-13 13:32:00,27.19,27.19,27.17,27.17,817.0,BZH
+2023-09-13 13:29:00,27.205,27.205,27.19,27.19,937.0,BZH
+2023-09-13 13:27:00,27.18,27.215,27.18,27.215,1673.0,BZH
+2023-09-13 13:26:00,27.16,27.18,27.16,27.18,425.0,BZH
+2023-09-13 13:25:00,27.145,27.145,27.145,27.145,310.0,BZH
+2023-09-13 13:24:00,27.14,27.16,27.14,27.16,541.0,BZH
+2023-09-13 13:23:00,27.14,27.14,27.115,27.115,235.0,BZH
+2023-09-13 13:22:00,27.115,27.115,27.115,27.115,100.0,BZH
+2023-09-13 13:18:00,27.12,27.12,27.12,27.12,100.0,BZH
+2023-09-13 13:17:00,27.11,27.11,27.09,27.09,1188.0,BZH
+2023-09-13 13:16:00,27.12,27.12,27.12,27.12,360.0,BZH
+2023-09-13 13:15:00,27.13,27.13,27.13,27.13,108.0,BZH
+2023-09-13 13:13:00,27.14,27.14,27.13,27.13,685.0,BZH
+2023-09-13 13:12:00,27.14,27.14,27.14,27.14,103.0,BZH
+2023-09-13 13:11:00,27.14,27.14,27.14,27.14,100.0,BZH
+2023-09-13 13:08:00,27.09,27.15,27.09,27.15,479.0,BZH
+2023-09-13 13:06:00,27.115,27.14,27.115,27.14,504.0,BZH
+2023-09-13 13:03:00,27.2,27.2,27.09,27.12,2140.0,BZH
+2023-09-13 13:01:00,27.14,27.14,27.14,27.14,446.0,BZH
+2023-09-13 12:57:00,27.08,27.12,27.07,27.12,1075.0,BZH
+2023-09-13 12:54:00,27.1,27.1,27.1,27.1,181.0,BZH
+2023-09-13 12:52:00,27.07,27.13,27.066,27.125,2527.0,BZH
+2023-09-13 12:50:00,27.02,27.07,27.02,27.07,1410.0,BZH
+2023-09-13 12:48:00,27.09,27.09,27.055,27.055,250.0,BZH
+2023-09-13 12:45:00,27.02,27.02,27.02,27.02,291.0,BZH
+2023-09-13 12:43:00,27.055,27.055,27.055,27.055,101.0,BZH
+2023-09-13 12:38:00,27.05,27.065,27.05,27.065,419.0,BZH
+2023-09-13 12:36:00,27.04,27.04,27.04,27.04,325.0,BZH
+2023-09-13 12:35:00,27.05,27.05,27.05,27.05,836.0,BZH
+2023-09-13 12:34:00,26.97,26.97,26.97,26.97,110.0,BZH
+2023-09-13 12:33:00,26.98,26.98,26.97,26.97,313.0,BZH
+2023-09-13 12:31:00,26.98,26.98,26.98,26.98,420.0,BZH
+2023-09-13 12:30:00,26.99,26.99,26.99,26.99,110.0,BZH
+2023-09-13 12:29:00,27.03,27.03,27.03,27.03,106.0,BZH
+2023-09-13 12:22:00,27.03,27.05,27.03,27.05,241.0,BZH
+2023-09-13 12:21:00,27.01,27.04,26.99,27.01,2475.0,BZH
+2023-09-13 12:17:00,27.015,27.015,27.015,27.015,198.0,BZH
+2023-09-13 12:16:00,26.97,26.97,26.97,26.97,411.0,BZH
+2023-09-13 12:15:00,26.91,26.99,26.91,26.97,1275.0,BZH
+2023-09-13 12:13:00,26.94,26.94,26.94,26.94,106.0,BZH
+2023-09-13 12:12:00,26.96,26.96,26.96,26.96,201.0,BZH
+2023-09-13 12:11:00,26.97,26.97,26.97,26.97,104.0,BZH
+2023-09-13 12:09:00,27.04,27.04,27.04,27.04,385.0,BZH
+2023-09-13 12:07:00,27.05,27.05,27.04,27.04,771.0,BZH
+2023-09-13 12:06:00,27.03,27.03,27.005,27.03,1348.0,BZH
+2023-09-13 12:03:00,26.97,26.97,26.97,26.97,100.0,BZH
+2023-09-13 12:02:00,26.99,26.99,26.99,26.99,194.0,BZH
+2023-09-13 12:00:00,26.99,26.99,26.99,26.99,656.0,BZH
+2023-09-13 11:59:00,26.995,26.995,26.99,26.99,308.0,BZH
+2023-09-13 11:56:00,27.0,27.0,27.0,27.0,601.0,BZH
+2023-09-13 11:54:00,26.99,26.99,26.99,26.99,218.0,BZH
+2023-09-13 11:52:00,26.94,27.03,26.94,27.03,1187.0,BZH
+2023-09-13 11:51:00,27.01,27.01,27.0,27.0,784.0,BZH
+2023-09-13 11:50:00,27.08,27.08,27.06,27.06,917.0,BZH
+2023-09-13 11:48:00,27.08,27.08,27.08,27.08,946.0,BZH
+2023-09-13 11:46:00,27.06,27.06,27.05,27.054,651.0,BZH
+2023-09-13 11:41:00,27.11,27.12,27.1,27.1,894.0,BZH
+2023-09-13 11:40:00,27.145,27.19,27.12,27.19,1776.0,BZH
+2023-09-13 11:38:00,27.075,27.075,27.075,27.075,100.0,BZH
+2023-09-13 11:36:00,27.14,27.14,27.14,27.14,100.0,BZH
+2023-09-13 11:35:00,27.04,27.14,27.04,27.14,1110.0,BZH
+2023-09-13 11:34:00,27.085,27.085,27.085,27.085,356.0,BZH
+2023-09-13 11:30:00,27.08,27.08,27.08,27.08,504.0,BZH
+2023-09-13 11:25:00,27.13,27.13,27.12,27.12,405.0,BZH
+2023-09-13 11:24:00,27.175,27.175,27.175,27.175,110.0,BZH
+2023-09-13 11:23:00,27.18,27.19,27.18,27.19,300.0,BZH
+2023-09-13 11:22:00,27.17,27.18,27.17,27.18,763.0,BZH
+2023-09-13 11:20:00,27.15,27.15,27.15,27.15,407.0,BZH
+2023-09-13 11:19:00,27.195,27.195,27.195,27.195,200.0,BZH
+2023-09-13 11:17:00,27.32,27.32,27.2,27.2,1397.0,BZH
+2023-09-13 11:16:00,27.22,27.31,27.2,27.3,11776.0,BZH
+2023-09-13 11:14:00,27.14,27.15,27.14,27.14,397.0,BZH
+2023-09-13 11:13:00,27.17,27.17,27.14,27.14,250.0,BZH
+2023-09-13 11:12:00,27.16,27.16,27.16,27.16,261.0,BZH
+2023-09-13 11:11:00,27.17,27.17,27.16,27.16,787.0,BZH
+2023-09-13 11:10:00,27.26,27.26,27.26,27.26,202.0,BZH
+2023-09-13 11:09:00,27.19,27.2,27.19,27.195,722.0,BZH
+2023-09-13 11:08:00,27.19,27.19,27.19,27.19,102.0,BZH
+2023-09-13 11:04:00,27.16,27.16,27.16,27.16,254.0,BZH
+2023-09-13 11:03:00,27.15,27.15,27.15,27.15,464.0,BZH
+2023-09-13 11:02:00,27.12,27.12,27.08,27.08,408.0,BZH
+2023-09-13 11:01:00,27.115,27.115,27.035,27.035,314.0,BZH
+2023-09-13 11:00:00,27.13,27.13,27.13,27.13,501.0,BZH
+2023-09-13 10:59:00,27.14,27.14,27.14,27.14,450.0,BZH
+2023-09-13 10:58:00,27.134,27.134,27.134,27.134,444.0,BZH
+2023-09-13 10:57:00,27.15,27.15,27.15,27.15,211.0,BZH
+2023-09-13 10:56:00,27.15,27.15,27.13,27.13,1103.0,BZH
+2023-09-13 10:55:00,27.2,27.213,27.2,27.213,723.0,BZH
+2023-09-13 10:53:00,27.13,27.13,27.13,27.13,101.0,BZH
+2023-09-13 10:51:00,27.15,27.16,27.15,27.16,838.0,BZH
+2023-09-13 10:49:00,27.06,27.15,27.06,27.15,678.0,BZH
+2023-09-13 10:48:00,27.07,27.105,27.07,27.105,275.0,BZH
+2023-09-13 10:46:00,27.11,27.11,27.11,27.11,110.0,BZH
+2023-09-13 10:45:00,27.06,27.12,27.06,27.12,1117.0,BZH
+2023-09-13 10:43:00,27.1,27.12,27.08,27.08,750.0,BZH
+2023-09-13 10:42:00,27.16,27.18,27.13,27.18,603.0,BZH
+2023-09-13 10:41:00,27.15,27.15,27.15,27.15,807.0,BZH
+2023-09-13 10:40:00,27.24,27.24,27.24,27.24,532.0,BZH
+2023-09-13 10:38:00,27.135,27.135,27.135,27.135,213.0,BZH
+2023-09-13 10:35:00,27.065,27.065,27.065,27.065,207.0,BZH
+2023-09-13 10:34:00,27.05,27.05,27.05,27.05,308.0,BZH
+2023-09-13 10:32:00,27.13,27.13,27.13,27.13,112.0,BZH
+2023-09-13 10:31:00,27.12,27.12,27.027,27.027,524.0,BZH
+2023-09-13 10:29:00,27.07,27.07,27.07,27.07,430.0,BZH
+2023-09-13 10:28:00,27.04,27.04,27.0,27.03,1240.0,BZH
+2023-09-13 10:27:00,27.05,27.05,27.05,27.05,250.0,BZH
+2023-09-13 10:26:00,27.04,27.04,27.04,27.04,190.0,BZH
+2023-09-13 10:25:00,27.0,27.045,26.975,27.04,2680.0,BZH
+2023-09-13 10:23:00,26.94,26.99,26.94,26.99,2121.0,BZH
+2023-09-13 10:22:00,27.038,27.038,27.02,27.02,219.0,BZH
+2023-09-13 10:21:00,26.95,27.0,26.95,26.99,785.0,BZH
+2023-09-13 10:20:00,26.83,26.86,26.81,26.86,9623.0,BZH
+2023-09-13 10:18:00,26.84,26.87,26.84,26.859,1795.0,BZH
+2023-09-13 10:17:00,26.75,26.82,26.74,26.82,2124.0,BZH
+2023-09-13 10:15:00,26.69,26.73,26.69,26.7,2237.0,BZH
+2023-09-13 10:14:00,26.575,26.575,26.575,26.575,380.0,BZH
+2023-09-13 10:13:00,26.57,26.57,26.57,26.57,297.0,BZH
+2023-09-13 10:12:00,26.62,26.62,26.62,26.62,128.0,BZH
+2023-09-13 10:11:00,26.57,26.57,26.55,26.55,756.0,BZH
+2023-09-13 10:07:00,26.54,26.54,26.45,26.49,1582.0,BZH
+2023-09-13 10:06:00,26.507,26.507,26.507,26.507,539.0,BZH
+2023-09-13 10:05:00,26.55,26.55,26.44,26.46,1795.0,BZH
+2023-09-13 10:04:00,26.51,26.51,26.495,26.495,541.0,BZH
+2023-09-13 10:03:00,26.506,26.535,26.506,26.535,950.0,BZH
+2023-09-13 10:01:00,26.57,26.57,26.57,26.57,388.0,BZH
+2023-09-13 10:00:00,26.81,26.81,26.6,26.6,2035.0,BZH
+2023-09-13 09:58:00,26.72,26.83,26.71,26.815,3768.0,BZH
+2023-09-13 09:57:00,26.795,26.865,26.73,26.865,10962.0,BZH
+2023-09-13 09:55:00,26.77,26.77,26.77,26.77,100.0,BZH
+2023-09-13 09:54:00,26.77,26.77,26.75,26.77,702.0,BZH
+2023-09-13 09:53:00,26.65,26.685,26.65,26.685,829.0,BZH
+2023-09-13 09:52:00,26.57,26.6,26.57,26.6,538.0,BZH
+2023-09-13 09:51:00,26.73,26.73,26.59,26.62,11076.0,BZH
+2023-09-13 09:46:00,26.63,26.76,26.63,26.76,900.0,BZH
+2023-09-13 09:45:00,26.745,26.745,26.745,26.745,1006.0,BZH
+2023-09-13 09:44:00,26.749,26.84,26.67,26.67,2008.0,BZH
+2023-09-13 09:43:00,26.82,26.82,26.75,26.76,1454.0,BZH
+2023-09-13 09:42:00,26.95,27.09,26.93,26.94,1826.0,BZH
+2023-09-13 09:41:00,27.05,27.05,27.05,27.05,260.0,BZH
+2023-09-13 09:40:00,27.028,27.028,26.96,26.96,336.0,BZH
+2023-09-13 09:38:00,26.95,26.95,26.95,26.95,206.0,BZH
+2023-09-13 09:37:00,26.935,26.935,26.935,26.935,161.0,BZH
+2023-09-13 09:35:00,26.87,26.905,26.795,26.905,825.0,BZH
+2023-09-13 09:33:00,26.729,26.729,26.592,26.592,1134.0,BZH
+2023-09-13 09:32:00,26.7,26.81,26.7,26.81,638.0,BZH
+2023-09-13 09:31:00,26.522,26.522,26.522,26.522,1507.0,BZH
+2023-09-13 09:30:00,26.43,26.456,26.19,26.36,11606.0,BZH
+2023-09-13 09:29:00,26.56,26.58,26.42,26.43,180.0,BZH
+2023-09-13 08:57:00,26.89,26.89,26.89,26.89,50.0,BZH
+2023-09-13 08:40:00,26.75,26.75,26.75,26.75,200.0,BZH
+2023-09-13 08:07:00,26.6,26.74,26.6,26.6,76.0,BZH
+2023-09-13 08:00:00,26.8,26.8,26.8,26.8,3.0,BZH
+2023-09-12 19:40:00,26.9,26.9,26.9,26.9,2.0,BZH
+2023-09-12 19:00:00,26.89,26.89,26.89,26.89,41819.0,BZH
+2023-09-12 18:30:00,26.89,26.89,26.89,26.89,41819.0,BZH
+2023-09-12 16:10:00,26.89,26.89,26.89,26.89,41819.0,BZH
+2023-09-12 16:01:00,26.89,26.89,26.89,26.89,328.0,BZH
+2023-09-12 16:00:00,26.88,26.89,26.87,26.89,89253.0,BZH
+2023-09-12 15:59:00,26.89,26.89,26.84,26.87,21144.0,BZH
+2023-09-12 15:58:00,26.89,26.9,26.89,26.89,5445.0,BZH
+2023-09-12 15:57:00,26.83,26.88,26.8,26.88,8953.0,BZH
+2023-09-12 15:56:00,26.9,26.9,26.81,26.83,19351.0,BZH
+2023-09-12 15:55:00,26.84,26.9,26.84,26.9,2700.0,BZH
+2023-09-12 15:54:00,26.925,26.93,26.85,26.85,7430.0,BZH
+2023-09-12 15:53:00,26.92,26.93,26.88,26.93,2216.0,BZH
+2023-09-12 15:52:00,26.88,26.91,26.85,26.91,3028.0,BZH
+2023-09-12 15:51:00,26.945,26.97,26.87,26.885,15526.0,BZH
+2023-09-12 15:50:00,27.0,27.01,26.96,26.96,3609.0,BZH
+2023-09-12 15:49:00,26.95,26.973,26.95,26.973,324.0,BZH
+2023-09-12 15:48:00,26.98,27.01,26.96,26.96,11994.0,BZH
+2023-09-12 15:47:00,26.96,26.97,26.96,26.97,3607.0,BZH
+2023-09-12 15:46:00,26.915,26.98,26.915,26.98,1626.0,BZH
+2023-09-12 15:45:00,26.91,26.91,26.91,26.91,408.0,BZH
+2023-09-12 15:43:00,26.87,26.91,26.87,26.91,754.0,BZH
+2023-09-12 15:42:00,26.93,26.95,26.85,26.88,6598.0,BZH
+2023-09-12 15:41:00,26.91,26.955,26.91,26.955,1435.0,BZH
+2023-09-12 15:40:00,26.85,26.85,26.85,26.85,113.0,BZH
+2023-09-12 15:39:00,26.88,26.88,26.88,26.88,917.0,BZH
+2023-09-12 15:38:00,26.93,26.98,26.93,26.95,3088.0,BZH
+2023-09-12 15:37:00,26.95,26.95,26.95,26.95,211.0,BZH
+2023-09-12 15:36:00,26.795,26.94,26.795,26.94,3778.0,BZH
+2023-09-12 15:35:00,26.81,26.86,26.8,26.8,4650.0,BZH
+2023-09-12 15:34:00,26.8,26.81,26.8,26.81,1398.0,BZH
+2023-09-12 15:33:00,26.82,26.84,26.8,26.8,10081.0,BZH
+2023-09-12 15:32:00,26.89,26.91,26.82,26.82,5282.0,BZH
+2023-09-12 15:31:00,26.88,26.885,26.88,26.885,1625.0,BZH
+2023-09-12 15:30:00,26.9,26.9,26.9,26.9,303.0,BZH
+2023-09-12 15:29:00,26.875,26.91,26.875,26.9,3150.0,BZH
+2023-09-12 15:27:00,26.88,26.88,26.88,26.88,210.0,BZH
+2023-09-12 15:26:00,26.895,26.895,26.88,26.88,805.0,BZH
+2023-09-12 15:23:00,26.923,26.923,26.91,26.92,1928.0,BZH
+2023-09-12 15:22:00,26.94,26.94,26.935,26.935,728.0,BZH
+2023-09-12 15:21:00,26.925,26.925,26.925,26.925,137.0,BZH
+2023-09-12 15:18:00,26.93,26.96,26.93,26.96,1629.0,BZH
+2023-09-12 15:17:00,26.94,26.94,26.94,26.94,100.0,BZH
+2023-09-12 15:14:00,26.97,26.97,26.97,26.97,336.0,BZH
+2023-09-12 15:13:00,27.0,27.01,26.99,26.99,949.0,BZH
+2023-09-12 15:09:00,27.04,27.04,27.02,27.02,719.0,BZH
+2023-09-12 15:08:00,26.971,26.99,26.971,26.99,4830.0,BZH
+2023-09-12 15:07:00,26.97,26.99,26.97,26.975,567.0,BZH
+2023-09-12 15:06:00,26.97,26.97,26.97,26.97,703.0,BZH
+2023-09-12 15:05:00,27.01,27.01,26.94,26.98,4060.0,BZH
+2023-09-12 15:04:00,27.01,27.01,27.01,27.01,103.0,BZH
+2023-09-12 15:03:00,27.01,27.01,27.01,27.01,351.0,BZH
+2023-09-12 15:01:00,27.037,27.037,27.035,27.035,306.0,BZH
+2023-09-12 15:00:00,27.03,27.031,27.03,27.031,253.0,BZH
+2023-09-12 14:57:00,27.02,27.02,27.02,27.02,348.0,BZH
+2023-09-12 14:54:00,27.02,27.02,27.02,27.02,262.0,BZH
+2023-09-12 14:53:00,27.02,27.02,27.02,27.02,644.0,BZH
+2023-09-12 14:49:00,27.1,27.1,27.1,27.1,331.0,BZH
+2023-09-12 14:48:00,27.19,27.19,27.17,27.17,826.0,BZH
+2023-09-12 14:46:00,27.21,27.21,27.2,27.21,3815.0,BZH
+2023-09-12 14:45:00,27.19,27.19,27.19,27.19,319.0,BZH
+2023-09-12 14:44:00,27.21,27.21,27.21,27.21,800.0,BZH
+2023-09-12 14:42:00,27.27,27.27,27.23,27.23,1463.0,BZH
+2023-09-12 14:41:00,27.271,27.271,27.271,27.271,2343.0,BZH
+2023-09-12 14:37:00,27.25,27.34,27.23,27.34,2932.0,BZH
+2023-09-12 14:36:00,27.25,27.25,27.25,27.25,6178.0,BZH
+2023-09-12 14:33:00,27.26,27.26,27.25,27.25,222.0,BZH
+2023-09-12 14:31:00,27.26,27.26,27.26,27.26,329.0,BZH
+2023-09-12 14:30:00,27.26,27.26,27.26,27.26,184.0,BZH
+2023-09-12 14:28:00,27.26,27.26,27.26,27.26,100.0,BZH
+2023-09-12 14:27:00,27.26,27.26,27.26,27.26,102.0,BZH
+2023-09-12 14:26:00,27.26,27.26,27.26,27.26,110.0,BZH
+2023-09-12 14:25:00,27.205,27.26,27.205,27.26,545.0,BZH
+2023-09-12 14:24:00,27.19,27.19,27.19,27.19,757.0,BZH
+2023-09-12 14:23:00,27.194,27.194,27.19,27.19,700.0,BZH
+2023-09-12 14:22:00,27.23,27.23,27.23,27.23,483.0,BZH
+2023-09-12 14:21:00,27.21,27.21,27.21,27.21,729.0,BZH
+2023-09-12 14:20:00,27.256,27.26,27.256,27.26,800.0,BZH
+2023-09-12 14:19:00,27.28,27.28,27.245,27.245,1463.0,BZH
+2023-09-12 14:18:00,27.28,27.28,27.28,27.28,100.0,BZH
+2023-09-12 14:15:00,27.307,27.307,27.305,27.307,300.0,BZH
+2023-09-12 14:12:00,27.29,27.31,27.29,27.29,943.0,BZH
+2023-09-12 14:11:00,27.25,27.32,27.25,27.32,4814.0,BZH
+2023-09-12 14:09:00,27.22,27.22,27.22,27.22,401.0,BZH
+2023-09-12 14:08:00,27.255,27.255,27.255,27.255,504.0,BZH
+2023-09-12 14:07:00,27.255,27.277,27.255,27.277,200.0,BZH
+2023-09-12 14:05:00,27.23,27.23,27.23,27.23,397.0,BZH
+2023-09-12 14:04:00,27.255,27.255,27.255,27.255,205.0,BZH
+2023-09-12 14:02:00,27.25,27.25,27.25,27.25,104.0,BZH
+2023-09-12 14:00:00,27.23,27.23,27.23,27.23,199.0,BZH
+2023-09-12 13:58:00,27.26,27.26,27.26,27.26,723.0,BZH
+2023-09-12 13:57:00,27.24,27.24,27.21,27.21,499.0,BZH
+2023-09-12 13:56:00,27.25,27.25,27.25,27.25,229.0,BZH
+2023-09-12 13:53:00,27.259,27.259,27.259,27.259,214.0,BZH
+2023-09-12 13:52:00,27.29,27.29,27.29,27.29,162.0,BZH
+2023-09-12 13:50:00,27.23,27.24,27.23,27.23,727.0,BZH
+2023-09-12 13:49:00,27.185,27.185,27.185,27.185,147.0,BZH
+2023-09-12 13:48:00,27.14,27.14,27.14,27.14,192.0,BZH
+2023-09-12 13:47:00,27.21,27.21,27.21,27.21,207.0,BZH
+2023-09-12 13:45:00,27.25,27.25,27.25,27.25,114.0,BZH
+2023-09-12 13:44:00,27.25,27.25,27.22,27.22,400.0,BZH
+2023-09-12 13:43:00,27.25,27.25,27.25,27.25,348.0,BZH
+2023-09-12 13:42:00,27.27,27.27,27.27,27.27,462.0,BZH
+2023-09-12 13:41:00,27.3,27.3,27.28,27.28,936.0,BZH
+2023-09-12 13:39:00,27.29,27.29,27.29,27.29,118.0,BZH
+2023-09-12 13:36:00,27.33,27.33,27.3,27.3,1661.0,BZH
+2023-09-12 13:35:00,27.334,27.334,27.334,27.334,209.0,BZH
+2023-09-12 13:33:00,27.34,27.34,27.34,27.34,256.0,BZH
+2023-09-12 13:30:00,27.25,27.29,27.25,27.29,980.0,BZH
+2023-09-12 13:27:00,27.28,27.28,27.23,27.25,1331.0,BZH
+2023-09-12 13:24:00,27.27,27.28,27.27,27.28,512.0,BZH
+2023-09-12 13:23:00,27.22,27.27,27.22,27.23,2651.0,BZH
+2023-09-12 13:22:00,27.214,27.214,27.2,27.2,1164.0,BZH
+2023-09-12 13:21:00,27.21,27.21,27.18,27.18,337.0,BZH
+2023-09-12 13:20:00,27.16,27.19,27.16,27.18,1612.0,BZH
+2023-09-12 13:18:00,27.17,27.17,27.15,27.15,758.0,BZH
+2023-09-12 13:16:00,27.17,27.19,27.17,27.19,719.0,BZH
+2023-09-12 13:15:00,27.16,27.16,27.16,27.16,506.0,BZH
+2023-09-12 13:14:00,27.16,27.16,27.16,27.16,315.0,BZH
+2023-09-12 13:13:00,27.16,27.19,27.16,27.19,1400.0,BZH
+2023-09-12 13:10:00,27.11,27.11,27.11,27.11,369.0,BZH
+2023-09-12 13:08:00,27.17,27.17,27.12,27.14,2276.0,BZH
+2023-09-12 13:07:00,27.2,27.2,27.2,27.2,100.0,BZH
+2023-09-12 13:06:00,27.22,27.23,27.18,27.19,2313.0,BZH
+2023-09-12 13:02:00,27.23,27.26,27.23,27.23,4005.0,BZH
+2023-09-12 13:01:00,27.25,27.25,27.25,27.25,123.0,BZH
+2023-09-12 13:00:00,27.24,27.24,27.24,27.24,109.0,BZH
+2023-09-12 12:57:00,27.29,27.29,27.25,27.25,712.0,BZH
+2023-09-12 12:55:00,27.31,27.31,27.31,27.31,280.0,BZH
+2023-09-12 12:54:00,27.31,27.315,27.31,27.315,862.0,BZH
+2023-09-12 12:51:00,27.295,27.295,27.295,27.295,285.0,BZH
+2023-09-12 12:50:00,27.28,27.28,27.28,27.28,725.0,BZH
+2023-09-12 12:49:00,27.26,27.26,27.26,27.26,119.0,BZH
+2023-09-12 12:47:00,27.31,27.32,27.3,27.31,1692.0,BZH
+2023-09-12 12:45:00,27.34,27.34,27.34,27.34,276.0,BZH
+2023-09-12 12:44:00,27.28,27.325,27.28,27.325,1072.0,BZH
+2023-09-12 12:43:00,27.235,27.255,27.235,27.24,636.0,BZH
+2023-09-12 12:42:00,27.271,27.271,27.255,27.255,549.0,BZH
+2023-09-12 12:41:00,27.26,27.26,27.26,27.26,468.0,BZH
+2023-09-12 12:40:00,27.21,27.21,27.21,27.21,324.0,BZH
+2023-09-12 12:38:00,27.16,27.21,27.16,27.21,1368.0,BZH
+2023-09-12 12:35:00,27.12,27.12,27.117,27.117,526.0,BZH
+2023-09-12 12:34:00,27.14,27.14,27.14,27.14,131.0,BZH
+2023-09-12 12:33:00,27.16,27.16,27.16,27.16,380.0,BZH
+2023-09-12 12:31:00,27.19,27.2,27.18,27.18,721.0,BZH
+2023-09-12 12:29:00,27.2,27.23,27.2,27.22,1260.0,BZH
+2023-09-12 12:28:00,27.19,27.218,27.18,27.218,1310.0,BZH
+2023-09-12 12:27:00,27.2,27.22,27.2,27.216,356.0,BZH
+2023-09-12 12:24:00,27.19,27.23,27.19,27.22,1090.0,BZH
+2023-09-12 12:22:00,27.145,27.145,27.145,27.145,309.0,BZH
+2023-09-12 12:21:00,27.19,27.19,27.14,27.14,2124.0,BZH
+2023-09-12 12:20:00,27.24,27.24,27.191,27.191,1477.0,BZH
+2023-09-12 12:16:00,27.245,27.27,27.245,27.27,893.0,BZH
+2023-09-12 12:15:00,27.245,27.245,27.245,27.245,103.0,BZH
+2023-09-12 12:14:00,27.23,27.25,27.23,27.245,672.0,BZH
+2023-09-12 12:12:00,27.25,27.25,27.25,27.25,481.0,BZH
+2023-09-12 12:11:00,27.27,27.27,27.27,27.27,240.0,BZH
+2023-09-12 12:09:00,27.27,27.32,27.27,27.3,7097.0,BZH
+2023-09-12 12:08:00,27.26,27.26,27.23,27.23,489.0,BZH
+2023-09-12 12:07:00,27.255,27.255,27.255,27.255,140.0,BZH
+2023-09-12 12:04:00,27.24,27.25,27.24,27.25,424.0,BZH
+2023-09-12 12:03:00,27.28,27.28,27.28,27.28,338.0,BZH
+2023-09-12 12:02:00,27.27,27.31,27.25,27.301,2885.0,BZH
+2023-09-12 12:01:00,27.25,27.25,27.25,27.25,290.0,BZH
+2023-09-12 12:00:00,27.27,27.27,27.27,27.27,389.0,BZH
+2023-09-12 11:59:00,27.24,27.24,27.24,27.24,1298.0,BZH
+2023-09-12 11:57:00,27.25,27.27,27.25,27.265,1891.0,BZH
+2023-09-12 11:55:00,27.28,27.28,27.26,27.28,3885.0,BZH
+2023-09-12 11:54:00,27.34,27.34,27.29,27.29,491.0,BZH
+2023-09-12 11:51:00,27.335,27.335,27.335,27.335,102.0,BZH
+2023-09-12 11:50:00,27.28,27.28,27.28,27.28,163.0,BZH
+2023-09-12 11:49:00,27.3,27.32,27.28,27.28,863.0,BZH
+2023-09-12 11:47:00,27.345,27.345,27.3,27.3,594.0,BZH
+2023-09-12 11:44:00,27.3,27.3,27.3,27.3,700.0,BZH
+2023-09-12 11:40:00,27.31,27.31,27.31,27.31,729.0,BZH
+2023-09-12 11:37:00,27.34,27.34,27.34,27.34,430.0,BZH
+2023-09-12 11:35:00,27.3,27.3,27.3,27.3,312.0,BZH
+2023-09-12 11:34:00,27.38,27.38,27.35,27.35,1055.0,BZH
+2023-09-12 11:33:00,27.38,27.38,27.38,27.38,375.0,BZH
+2023-09-12 11:32:00,27.4,27.4,27.4,27.4,337.0,BZH
+2023-09-12 11:31:00,27.33,27.37,27.32,27.37,3192.0,BZH
+2023-09-12 11:30:00,27.31,27.34,27.31,27.31,4884.0,BZH
+2023-09-12 11:29:00,27.275,27.31,27.275,27.31,2010.0,BZH
+2023-09-12 11:27:00,27.26,27.27,27.26,27.27,420.0,BZH
+2023-09-12 11:26:00,27.22,27.22,27.22,27.22,314.0,BZH
+2023-09-12 11:25:00,27.23,27.23,27.23,27.23,1131.0,BZH
+2023-09-12 11:24:00,27.26,27.3,27.23,27.3,763.0,BZH
+2023-09-12 11:23:00,27.26,27.26,27.26,27.26,200.0,BZH
+2023-09-12 11:22:00,27.3,27.3,27.3,27.3,731.0,BZH
+2023-09-12 11:21:00,27.397,27.4,27.31,27.32,4952.0,BZH
+2023-09-12 11:20:00,27.36,27.397,27.36,27.37,625.0,BZH
+2023-09-12 11:18:00,27.28,27.35,27.28,27.35,820.0,BZH
+2023-09-12 11:16:00,27.27,27.27,27.27,27.27,504.0,BZH
+2023-09-12 11:15:00,27.33,27.33,27.33,27.33,1483.0,BZH
+2023-09-12 11:14:00,27.35,27.35,27.22,27.22,2189.0,BZH
+2023-09-12 11:13:00,27.43,27.43,27.43,27.43,721.0,BZH
+2023-09-12 11:11:00,27.53,27.53,27.53,27.53,535.0,BZH
+2023-09-12 11:09:00,27.68,27.7,27.551,27.59,3158.0,BZH
+2023-09-12 11:08:00,27.62,27.655,27.62,27.655,683.0,BZH
+2023-09-12 11:07:00,27.651,27.69,27.651,27.655,2683.0,BZH
+2023-09-12 11:06:00,27.69,27.69,27.66,27.68,1652.0,BZH
+2023-09-12 11:05:00,27.75,27.75,27.73,27.73,646.0,BZH
+2023-09-12 11:02:00,27.875,27.875,27.83,27.83,708.0,BZH
+2023-09-12 11:00:00,27.865,27.865,27.83,27.865,540.0,BZH
+2023-09-12 10:56:00,27.9,27.9,27.85,27.86,1281.0,BZH
+2023-09-12 10:55:00,27.86,27.89,27.86,27.89,688.0,BZH
+2023-09-12 10:52:00,27.88,27.88,27.88,27.88,322.0,BZH
+2023-09-12 10:51:00,27.93,27.93,27.93,27.93,256.0,BZH
+2023-09-12 10:50:00,27.995,27.995,27.992,27.995,601.0,BZH
+2023-09-12 10:49:00,28.02,28.02,27.995,27.995,601.0,BZH
+2023-09-12 10:48:00,28.03,28.03,28.02,28.02,665.0,BZH
+2023-09-12 10:46:00,28.1,28.1,28.1,28.1,702.0,BZH
+2023-09-12 10:45:00,28.08,28.08,28.08,28.08,514.0,BZH
+2023-09-12 10:44:00,28.06,28.06,28.02,28.05,1129.0,BZH
+2023-09-12 10:43:00,28.08,28.08,28.07,28.08,1123.0,BZH
+2023-09-12 10:41:00,28.13,28.13,28.08,28.08,281.0,BZH
+2023-09-12 10:40:00,28.112,28.112,28.112,28.112,110.0,BZH
+2023-09-12 10:39:00,28.12,28.12,28.12,28.12,202.0,BZH
+2023-09-12 10:38:00,28.15,28.15,28.1,28.1,603.0,BZH
+2023-09-12 10:37:00,28.2,28.2,28.15,28.16,946.0,BZH
+2023-09-12 10:36:00,28.18,28.205,28.18,28.205,225.0,BZH
+2023-09-12 10:35:00,28.21,28.248,28.19,28.2,2701.0,BZH
+2023-09-12 10:33:00,28.2,28.21,28.2,28.21,500.0,BZH
+2023-09-12 10:30:00,28.16,28.16,28.16,28.16,393.0,BZH
+2023-09-12 10:29:00,28.125,28.125,28.125,28.125,761.0,BZH
+2023-09-12 10:26:00,28.1,28.1,28.09,28.095,561.0,BZH
+2023-09-12 10:25:00,28.175,28.175,28.175,28.175,111.0,BZH
+2023-09-12 10:23:00,28.14,28.14,28.14,28.14,100.0,BZH
+2023-09-12 10:21:00,28.23,28.25,28.13,28.14,1640.0,BZH
+2023-09-12 10:20:00,28.25,28.25,28.21,28.21,1374.0,BZH
+2023-09-12 10:17:00,28.29,28.29,28.29,28.29,106.0,BZH
+2023-09-12 10:16:00,28.25,28.25,28.25,28.25,180.0,BZH
+2023-09-12 10:14:00,28.29,28.29,28.27,28.27,1404.0,BZH
+2023-09-12 10:12:00,28.2,28.35,28.2,28.35,5139.0,BZH
+2023-09-12 10:11:00,28.1,28.14,28.1,28.14,1027.0,BZH
+2023-09-12 10:08:00,28.05,28.09,28.05,28.07,1456.0,BZH
+2023-09-12 10:06:00,28.05,28.05,28.02,28.04,1788.0,BZH
+2023-09-12 10:03:00,28.095,28.095,28.095,28.095,100.0,BZH
+2023-09-12 10:00:00,28.11,28.11,28.11,28.11,415.0,BZH
+2023-09-12 09:59:00,28.105,28.105,28.06,28.092,474.0,BZH
+2023-09-12 09:58:00,28.1,28.13,28.1,28.12,1088.0,BZH
+2023-09-12 09:56:00,28.101,28.101,28.101,28.101,110.0,BZH
+2023-09-12 09:55:00,28.04,28.05,28.04,28.045,1143.0,BZH
+2023-09-12 09:52:00,28.08,28.08,28.08,28.08,100.0,BZH
+2023-09-12 09:50:00,28.075,28.075,28.075,28.075,156.0,BZH
+2023-09-12 09:49:00,28.03,28.08,28.03,28.08,2180.0,BZH
+2023-09-12 09:48:00,28.05,28.05,27.99,28.015,2790.0,BZH
+2023-09-12 09:46:00,28.089,28.089,28.035,28.035,1037.0,BZH
+2023-09-12 09:43:00,28.05,28.07,28.05,28.07,685.0,BZH
+2023-09-12 09:42:00,28.04,28.08,28.04,28.08,300.0,BZH
+2023-09-12 09:41:00,28.03,28.03,28.03,28.03,528.0,BZH
+2023-09-12 09:40:00,27.88,27.97,27.85,27.97,798.0,BZH
+2023-09-12 09:39:00,27.825,27.86,27.82,27.86,1168.0,BZH
+2023-09-12 09:34:00,27.82,27.93,27.8,27.83,3151.0,BZH
+2023-09-12 09:33:00,27.75,27.75,27.73,27.73,233.0,BZH
+2023-09-12 09:31:00,27.72,27.72,27.72,27.72,100.0,BZH
+2023-09-12 09:30:00,27.7,27.7,27.665,27.681,3764.0,BZH
+2023-09-12 08:30:00,28.22,28.22,28.22,28.22,1.0,BZH
+2023-09-12 04:00:00,28.2,28.2,28.19,28.19,2.0,BZH
+2023-09-11 19:57:00,27.83,27.83,27.83,27.83,3.0,BZH
+2023-09-11 19:00:00,27.82,27.82,27.82,27.82,35274.0,BZH
+2023-09-11 18:30:00,27.82,27.82,27.82,27.82,35274.0,BZH
+2023-09-11 18:16:00,28.2,28.2,28.2,28.2,2.0,BZH
+2023-09-11 18:15:00,28.21,28.21,28.21,28.21,2.0,BZH
+2023-09-11 17:15:00,27.82,27.82,27.82,27.82,15100.0,BZH
+2023-09-11 16:19:00,27.82,27.82,27.82,27.82,15.0,BZH
+2023-09-11 16:10:00,27.82,27.82,27.82,27.82,35274.0,BZH
+2023-09-11 16:06:00,28.0,28.0,28.0,28.0,25.0,BZH
+2023-09-11 16:01:00,27.82,27.82,27.82,27.82,717.0,BZH
+2023-09-11 16:00:00,27.81,27.82,27.81,27.82,77177.0,BZH
+2023-09-11 15:59:00,27.82,27.84,27.81,27.81,7312.0,BZH
+2023-09-11 15:58:00,27.825,27.84,27.82,27.82,3976.0,BZH
+2023-09-11 15:57:00,27.835,27.85,27.82,27.82,2336.0,BZH
+2023-09-11 15:56:00,27.84,27.84,27.827,27.84,3967.0,BZH
+2023-09-11 15:55:00,27.82,27.84,27.819,27.825,4833.0,BZH
+2023-09-11 15:54:00,27.83,27.83,27.811,27.83,4152.0,BZH
+2023-09-11 15:53:00,27.8,27.82,27.8,27.82,2931.0,BZH
+2023-09-11 15:52:00,27.8,27.81,27.799,27.81,2171.0,BZH
+2023-09-11 15:51:00,27.81,27.82,27.81,27.81,1532.0,BZH
+2023-09-11 15:50:00,27.8,27.8,27.77,27.79,5746.0,BZH
+2023-09-11 15:49:00,27.81,27.84,27.8,27.8,1506.0,BZH
+2023-09-11 15:48:00,27.84,27.84,27.84,27.84,202.0,BZH
+2023-09-11 15:47:00,27.82,27.84,27.82,27.84,608.0,BZH
+2023-09-11 15:46:00,27.83,27.83,27.83,27.83,502.0,BZH
+2023-09-11 15:45:00,27.84,27.84,27.84,27.84,369.0,BZH
+2023-09-11 15:44:00,27.84,27.84,27.82,27.84,2672.0,BZH
+2023-09-11 15:43:00,27.87,27.87,27.85,27.85,2388.0,BZH
+2023-09-11 15:42:00,27.85,27.85,27.85,27.85,363.0,BZH
+2023-09-11 15:41:00,27.86,27.88,27.85,27.85,2092.0,BZH
+2023-09-11 15:40:00,27.83,27.86,27.83,27.84,2688.0,BZH
+2023-09-11 15:39:00,27.84,27.84,27.83,27.83,1287.0,BZH
+2023-09-11 15:38:00,27.86,27.86,27.86,27.86,238.0,BZH
+2023-09-11 15:37:00,27.865,27.865,27.855,27.855,602.0,BZH
+2023-09-11 15:36:00,27.845,27.87,27.842,27.85,4951.0,BZH
+2023-09-11 15:35:00,27.84,27.84,27.84,27.84,335.0,BZH
+2023-09-11 15:34:00,27.84,27.84,27.83,27.84,1710.0,BZH
+2023-09-11 15:33:00,27.83,27.84,27.83,27.83,1311.0,BZH
+2023-09-11 15:32:00,27.84,27.845,27.81,27.825,1156.0,BZH
+2023-09-11 15:30:00,27.83,27.83,27.82,27.82,576.0,BZH
+2023-09-11 15:29:00,27.855,27.855,27.855,27.855,110.0,BZH
+2023-09-11 15:28:00,27.88,27.88,27.879,27.879,1785.0,BZH
+2023-09-11 15:26:00,27.86,27.915,27.86,27.9,2598.0,BZH
+2023-09-11 15:25:00,27.91,27.93,27.9,27.92,4637.0,BZH
+2023-09-11 15:23:00,27.94,27.94,27.9,27.9,1192.0,BZH
+2023-09-11 15:22:00,27.97,27.97,27.96,27.96,2123.0,BZH
+2023-09-11 15:21:00,27.98,27.98,27.97,27.97,1103.0,BZH
+2023-09-11 15:20:00,27.98,27.98,27.98,27.98,380.0,BZH
+2023-09-11 15:19:00,27.97,27.97,27.97,27.97,452.0,BZH
+2023-09-11 15:18:00,27.94,27.95,27.94,27.95,740.0,BZH
+2023-09-11 15:17:00,27.93,27.93,27.92,27.92,783.0,BZH
+2023-09-11 15:16:00,27.94,27.94,27.94,27.94,750.0,BZH
+2023-09-11 15:15:00,27.95,27.97,27.95,27.97,1383.0,BZH
+2023-09-11 15:14:00,27.95,27.95,27.93,27.93,1338.0,BZH
+2023-09-11 15:13:00,27.94,27.94,27.92,27.92,1148.0,BZH
+2023-09-11 15:11:00,27.932,27.932,27.92,27.92,303.0,BZH
+2023-09-11 15:10:00,27.9,27.9,27.9,27.9,173.0,BZH
+2023-09-11 15:09:00,27.91,27.91,27.91,27.91,321.0,BZH
+2023-09-11 15:07:00,27.925,27.925,27.9,27.92,576.0,BZH
+2023-09-11 15:06:00,27.92,27.94,27.92,27.92,809.0,BZH
+2023-09-11 15:05:00,27.93,27.93,27.93,27.93,383.0,BZH
+2023-09-11 15:03:00,27.955,27.955,27.94,27.94,753.0,BZH
+2023-09-11 15:02:00,27.93,27.96,27.92,27.96,2336.0,BZH
+2023-09-11 15:01:00,27.971,27.98,27.92,27.92,1756.0,BZH
+2023-09-11 14:59:00,27.95,27.99,27.95,27.975,2695.0,BZH
+2023-09-11 14:58:00,27.96,27.96,27.96,27.96,366.0,BZH
+2023-09-11 14:57:00,27.99,27.99,27.97,27.97,1472.0,BZH
+2023-09-11 14:56:00,28.0,28.0,27.98,27.98,1339.0,BZH
+2023-09-11 14:52:00,28.01,28.01,28.01,28.01,111.0,BZH
+2023-09-11 14:49:00,28.02,28.02,28.02,28.02,111.0,BZH
+2023-09-11 14:47:00,28.02,28.02,27.989,27.99,4684.0,BZH
+2023-09-11 14:45:00,28.03,28.04,28.03,28.03,1612.0,BZH
+2023-09-11 14:44:00,28.02,28.02,28.02,28.02,236.0,BZH
+2023-09-11 14:42:00,28.02,28.02,28.02,28.02,200.0,BZH
+2023-09-11 14:40:00,28.02,28.023,28.02,28.023,450.0,BZH
+2023-09-11 14:39:00,28.035,28.035,28.035,28.035,138.0,BZH
+2023-09-11 14:38:00,28.08,28.08,28.04,28.04,1325.0,BZH
+2023-09-11 14:37:00,28.07,28.092,28.07,28.09,1127.0,BZH
+2023-09-11 14:36:00,28.052,28.052,28.052,28.052,249.0,BZH
+2023-09-11 14:35:00,28.05,28.05,28.05,28.05,680.0,BZH
+2023-09-11 14:34:00,28.06,28.06,28.06,28.06,130.0,BZH
+2023-09-11 14:33:00,28.07,28.07,28.06,28.06,609.0,BZH
+2023-09-11 14:32:00,28.07,28.07,28.07,28.07,397.0,BZH
+2023-09-11 14:31:00,28.07,28.07,28.07,28.07,238.0,BZH
+2023-09-11 14:29:00,28.057,28.08,28.057,28.08,1145.0,BZH
+2023-09-11 14:27:00,28.04,28.04,28.04,28.04,319.0,BZH
+2023-09-11 14:25:00,28.05,28.05,28.05,28.05,589.0,BZH
+2023-09-11 14:23:00,28.05,28.055,28.05,28.055,814.0,BZH
+2023-09-11 14:22:00,28.09,28.09,28.09,28.09,271.0,BZH
+2023-09-11 14:19:00,28.11,28.11,28.11,28.11,129.0,BZH
+2023-09-11 14:17:00,28.11,28.11,28.095,28.11,1015.0,BZH
+2023-09-11 14:15:00,28.105,28.105,28.09,28.09,744.0,BZH
+2023-09-11 14:14:00,28.12,28.12,28.11,28.11,669.0,BZH
+2023-09-11 14:13:00,28.11,28.11,28.09,28.09,839.0,BZH
+2023-09-11 14:10:00,28.09,28.09,28.09,28.09,224.0,BZH
+2023-09-11 14:09:00,28.07,28.07,28.07,28.07,213.0,BZH
+2023-09-11 14:08:00,28.09,28.09,28.09,28.09,364.0,BZH
+2023-09-11 14:06:00,28.125,28.125,28.122,28.122,491.0,BZH
+2023-09-11 14:05:00,28.12,28.12,28.1,28.1,214.0,BZH
+2023-09-11 14:04:00,28.14,28.15,28.14,28.15,1035.0,BZH
+2023-09-11 14:03:00,28.155,28.155,28.155,28.155,114.0,BZH
+2023-09-11 14:02:00,28.155,28.155,28.155,28.155,215.0,BZH
+2023-09-11 14:01:00,28.165,28.165,28.165,28.165,133.0,BZH
+2023-09-11 14:00:00,28.2,28.2,28.13,28.13,2419.0,BZH
+2023-09-11 13:58:00,28.2,28.22,28.2,28.22,902.0,BZH
+2023-09-11 13:57:00,28.17,28.175,28.17,28.175,556.0,BZH
+2023-09-11 13:56:00,28.17,28.17,28.17,28.17,272.0,BZH
+2023-09-11 13:55:00,28.2,28.2,28.2,28.2,199.0,BZH
+2023-09-11 13:54:00,28.2,28.2,28.2,28.2,169.0,BZH
+2023-09-11 13:51:00,28.23,28.23,28.23,28.23,179.0,BZH
+2023-09-11 13:49:00,28.2,28.24,28.2,28.24,561.0,BZH
+2023-09-11 13:48:00,28.18,28.18,28.18,28.18,124.0,BZH
+2023-09-11 13:46:00,28.18,28.21,28.18,28.21,201.0,BZH
+2023-09-11 13:45:00,28.18,28.18,28.18,28.18,223.0,BZH
+2023-09-11 13:44:00,28.24,28.24,28.225,28.225,267.0,BZH
+2023-09-11 13:42:00,28.27,28.27,28.27,28.27,317.0,BZH
+2023-09-11 13:41:00,28.28,28.28,28.28,28.28,104.0,BZH
+2023-09-11 13:40:00,28.29,28.29,28.29,28.29,1416.0,BZH
+2023-09-11 13:39:00,28.29,28.29,28.29,28.29,262.0,BZH
+2023-09-11 13:38:00,28.29,28.29,28.29,28.29,201.0,BZH
+2023-09-11 13:37:00,28.259,28.3,28.259,28.29,2971.0,BZH
+2023-09-11 13:36:00,28.2,28.2,28.2,28.2,111.0,BZH
+2023-09-11 13:35:00,28.25,28.25,28.2,28.2,676.0,BZH
+2023-09-11 13:33:00,28.26,28.26,28.25,28.25,310.0,BZH
+2023-09-11 13:32:00,28.27,28.27,28.26,28.26,1035.0,BZH
+2023-09-11 13:31:00,28.3,28.3,28.3,28.3,307.0,BZH
+2023-09-11 13:30:00,28.3,28.3,28.3,28.3,411.0,BZH
+2023-09-11 13:29:00,28.25,28.25,28.25,28.25,214.0,BZH
+2023-09-11 13:28:00,28.27,28.27,28.26,28.26,392.0,BZH
+2023-09-11 13:27:00,28.24,28.29,28.24,28.29,599.0,BZH
+2023-09-11 13:25:00,28.19,28.19,28.19,28.19,150.0,BZH
+2023-09-11 13:24:00,28.18,28.18,28.18,28.18,136.0,BZH
+2023-09-11 13:22:00,28.21,28.21,28.21,28.21,183.0,BZH
+2023-09-11 13:21:00,28.21,28.21,28.21,28.21,543.0,BZH
+2023-09-11 13:19:00,28.17,28.19,28.16,28.19,1215.0,BZH
+2023-09-11 13:18:00,28.17,28.17,28.17,28.17,102.0,BZH
+2023-09-11 13:14:00,28.16,28.16,28.16,28.16,432.0,BZH
+2023-09-11 13:12:00,28.19,28.19,28.19,28.19,934.0,BZH
+2023-09-11 13:09:00,28.13,28.13,28.13,28.13,766.0,BZH
+2023-09-11 13:08:00,28.11,28.11,28.11,28.11,281.0,BZH
+2023-09-11 13:07:00,28.1,28.1,28.1,28.1,471.0,BZH
+2023-09-11 13:03:00,28.09,28.1,28.09,28.1,718.0,BZH
+2023-09-11 13:02:00,28.03,28.03,28.03,28.03,100.0,BZH
+2023-09-11 12:56:00,28.066,28.066,28.066,28.066,609.0,BZH
+2023-09-11 12:55:00,28.06,28.07,28.06,28.07,698.0,BZH
+2023-09-11 12:54:00,28.03,28.04,28.03,28.04,905.0,BZH
+2023-09-11 12:53:00,28.04,28.04,28.01,28.01,566.0,BZH
+2023-09-11 12:50:00,28.05,28.05,28.05,28.05,202.0,BZH
+2023-09-11 12:49:00,28.09,28.09,28.06,28.06,1341.0,BZH
+2023-09-11 12:48:00,28.08,28.08,28.08,28.08,556.0,BZH
+2023-09-11 12:46:00,28.06,28.06,28.06,28.06,342.0,BZH
+2023-09-11 12:43:00,28.03,28.03,28.03,28.03,134.0,BZH
+2023-09-11 12:42:00,28.03,28.03,28.03,28.03,100.0,BZH
+2023-09-11 12:40:00,28.09,28.09,28.055,28.055,1100.0,BZH
+2023-09-11 12:39:00,28.0,28.05,28.0,28.04,1151.0,BZH
+2023-09-11 12:38:00,28.06,28.06,28.03,28.03,605.0,BZH
+2023-09-11 12:37:00,28.085,28.085,28.06,28.06,859.0,BZH
+2023-09-11 12:35:00,28.08,28.09,28.07,28.07,1505.0,BZH
+2023-09-11 12:33:00,28.04,28.05,28.02,28.02,411.0,BZH
+2023-09-11 12:32:00,28.02,28.02,28.02,28.02,139.0,BZH
+2023-09-11 12:31:00,28.02,28.05,28.02,28.05,248.0,BZH
+2023-09-11 12:30:00,28.05,28.05,28.05,28.05,139.0,BZH
+2023-09-11 12:27:00,28.03,28.03,28.03,28.03,203.0,BZH
+2023-09-11 12:26:00,28.06,28.06,28.06,28.06,337.0,BZH
+2023-09-11 12:24:00,28.08,28.08,28.07,28.07,1119.0,BZH
+2023-09-11 12:23:00,28.05,28.05,28.05,28.05,741.0,BZH
+2023-09-11 12:21:00,28.01,28.01,28.01,28.01,250.0,BZH
+2023-09-11 12:20:00,28.0,28.03,28.0,28.01,1449.0,BZH
+2023-09-11 12:17:00,28.04,28.04,28.04,28.04,111.0,BZH
+2023-09-11 12:15:00,28.02,28.05,28.02,28.05,413.0,BZH
+2023-09-11 12:14:00,28.05,28.05,28.05,28.05,200.0,BZH
+2023-09-11 12:13:00,28.04,28.04,28.04,28.04,487.0,BZH
+2023-09-11 12:11:00,28.04,28.047,28.04,28.047,241.0,BZH
+2023-09-11 12:10:00,28.075,28.075,28.075,28.075,105.0,BZH
+2023-09-11 12:09:00,28.073,28.1,28.073,28.1,616.0,BZH
+2023-09-11 12:08:00,28.05,28.05,28.05,28.05,324.0,BZH
+2023-09-11 12:03:00,28.1,28.1,28.09,28.09,530.0,BZH
+2023-09-11 12:02:00,28.12,28.13,28.12,28.12,750.0,BZH
+2023-09-11 12:00:00,28.09,28.09,28.09,28.09,300.0,BZH
+2023-09-11 11:59:00,28.13,28.13,28.12,28.12,961.0,BZH
+2023-09-11 11:57:00,28.15,28.15,28.14,28.14,769.0,BZH
+2023-09-11 11:54:00,28.12,28.12,28.12,28.12,163.0,BZH
+2023-09-11 11:52:00,28.12,28.12,28.12,28.12,105.0,BZH
+2023-09-11 11:51:00,28.15,28.15,28.15,28.15,386.0,BZH
+2023-09-11 11:50:00,28.16,28.16,28.16,28.16,242.0,BZH
+2023-09-11 11:49:00,28.148,28.148,28.148,28.148,120.0,BZH
+2023-09-11 11:48:00,28.12,28.12,28.12,28.12,118.0,BZH
+2023-09-11 11:47:00,28.109,28.13,28.109,28.13,1015.0,BZH
+2023-09-11 11:46:00,28.14,28.15,28.14,28.15,1478.0,BZH
+2023-09-11 11:45:00,28.02,28.11,28.02,28.11,1138.0,BZH
+2023-09-11 11:44:00,28.05,28.05,28.05,28.05,417.0,BZH
+2023-09-11 11:43:00,28.07,28.07,28.07,28.07,339.0,BZH
+2023-09-11 11:42:00,28.23,28.23,28.15,28.15,2131.0,BZH
+2023-09-11 11:40:00,28.251,28.251,28.251,28.251,1012.0,BZH
+2023-09-11 11:37:00,28.26,28.26,28.26,28.26,1291.0,BZH
+2023-09-11 11:36:00,28.22,28.24,28.22,28.24,474.0,BZH
+2023-09-11 11:35:00,28.17,28.17,28.16,28.16,444.0,BZH
+2023-09-11 11:34:00,28.23,28.23,28.23,28.23,922.0,BZH
+2023-09-11 11:31:00,28.26,28.26,28.26,28.26,100.0,BZH
+2023-09-11 11:30:00,28.29,28.29,28.29,28.29,470.0,BZH
+2023-09-11 11:29:00,28.3,28.3,28.3,28.3,691.0,BZH
+2023-09-11 11:28:00,28.34,28.34,28.34,28.34,318.0,BZH
+2023-09-11 11:25:00,28.32,28.32,28.32,28.32,245.0,BZH
+2023-09-11 11:21:00,28.31,28.31,28.31,28.31,302.0,BZH
+2023-09-11 11:20:00,28.33,28.33,28.33,28.33,366.0,BZH
+2023-09-11 11:17:00,28.27,28.28,28.27,28.28,362.0,BZH
+2023-09-11 11:16:00,28.25,28.26,28.25,28.26,3286.0,BZH
+2023-09-11 11:14:00,28.26,28.26,28.25,28.25,311.0,BZH
+2023-09-11 11:12:00,28.29,28.29,28.29,28.29,610.0,BZH
+2023-09-11 11:11:00,28.27,28.3,28.25,28.27,8975.0,BZH
+2023-09-11 11:10:00,28.27,28.3,28.25,28.25,6358.0,BZH
+2023-09-11 11:09:00,28.27,28.27,28.27,28.27,246.0,BZH
+2023-09-11 11:08:00,28.31,28.31,28.29,28.29,369.0,BZH
+2023-09-11 11:07:00,28.3,28.32,28.3,28.32,1078.0,BZH
+2023-09-11 11:05:00,28.375,28.4,28.33,28.33,1858.0,BZH
+2023-09-11 11:03:00,28.35,28.39,28.335,28.39,2376.0,BZH
+2023-09-11 10:59:00,28.37,28.385,28.36,28.36,780.0,BZH
+2023-09-11 10:57:00,28.42,28.42,28.38,28.38,577.0,BZH
+2023-09-11 10:53:00,28.46,28.46,28.38,28.46,2301.0,BZH
+2023-09-11 10:52:00,28.4,28.43,28.4,28.43,2178.0,BZH
+2023-09-11 10:46:00,28.42,28.42,28.42,28.42,133.0,BZH
+2023-09-11 10:45:00,28.47,28.47,28.47,28.47,476.0,BZH
+2023-09-11 10:44:00,28.45,28.45,28.45,28.45,341.0,BZH
+2023-09-11 10:43:00,28.4,28.45,28.4,28.45,1122.0,BZH
+2023-09-11 10:38:00,28.42,28.42,28.4,28.4,734.0,BZH
+2023-09-11 10:37:00,28.42,28.42,28.42,28.42,104.0,BZH
+2023-09-11 10:35:00,28.43,28.43,28.43,28.43,467.0,BZH
+2023-09-11 10:34:00,28.42,28.42,28.37,28.37,808.0,BZH
+2023-09-11 10:33:00,28.45,28.45,28.435,28.435,1759.0,BZH
+2023-09-11 10:31:00,28.5,28.5,28.42,28.42,564.0,BZH
+2023-09-11 10:30:00,28.59,28.59,28.57,28.57,438.0,BZH
+2023-09-11 10:29:00,28.69,28.69,28.63,28.63,2617.0,BZH
+2023-09-11 10:26:00,28.68,28.77,28.68,28.77,842.0,BZH
+2023-09-11 10:25:00,28.61,28.64,28.6,28.64,1659.0,BZH
+2023-09-11 10:24:00,28.61,28.61,28.61,28.61,130.0,BZH
+2023-09-11 10:22:00,28.56,28.56,28.56,28.56,146.0,BZH
+2023-09-11 10:21:00,28.6,28.608,28.56,28.608,1938.0,BZH
+2023-09-11 10:18:00,28.55,28.59,28.55,28.59,761.0,BZH
+2023-09-11 10:15:00,28.52,28.52,28.52,28.52,106.0,BZH
+2023-09-11 10:14:00,28.52,28.52,28.49,28.49,780.0,BZH
+2023-09-11 10:13:00,28.54,28.54,28.54,28.54,333.0,BZH
+2023-09-11 10:12:00,28.51,28.51,28.5,28.5,512.0,BZH
+2023-09-11 10:10:00,28.41,28.47,28.41,28.47,428.0,BZH
+2023-09-11 10:09:00,28.42,28.43,28.4,28.43,1048.0,BZH
+2023-09-11 10:08:00,28.37,28.37,28.37,28.37,333.0,BZH
+2023-09-11 10:07:00,28.27,28.34,28.27,28.34,1893.0,BZH
+2023-09-11 10:06:00,28.277,28.277,28.277,28.277,1020.0,BZH
+2023-09-11 10:05:00,28.25,28.275,28.24,28.275,708.0,BZH
+2023-09-11 10:03:00,28.31,28.32,28.31,28.32,577.0,BZH
+2023-09-11 10:01:00,28.265,28.27,28.265,28.27,254.0,BZH
+2023-09-11 10:00:00,28.279,28.279,28.24,28.24,713.0,BZH
+2023-09-11 09:57:00,28.38,28.38,28.38,28.38,385.0,BZH
+2023-09-11 09:56:00,28.42,28.42,28.42,28.42,220.0,BZH
+2023-09-11 09:54:00,28.41,28.41,28.41,28.41,334.0,BZH
+2023-09-11 09:53:00,28.41,28.46,28.41,28.46,999.0,BZH
+2023-09-11 09:52:00,28.47,28.47,28.38,28.38,2086.0,BZH
+2023-09-11 09:50:00,28.43,28.44,28.4,28.415,1485.0,BZH
+2023-09-11 09:49:00,28.285,28.3,28.285,28.3,617.0,BZH
+2023-09-11 09:48:00,28.32,28.32,28.32,28.32,997.0,BZH
+2023-09-11 09:46:00,28.37,28.37,28.37,28.37,608.0,BZH
+2023-09-11 09:40:00,28.55,28.55,28.55,28.55,1627.0,BZH
+2023-09-11 09:37:00,28.5,28.59,28.5,28.59,411.0,BZH
+2023-09-11 09:36:00,28.48,28.53,28.48,28.53,544.0,BZH
+2023-09-11 09:33:00,28.36,28.36,28.36,28.36,101.0,BZH
+2023-09-11 09:30:00,28.33,28.33,28.33,28.33,5078.0,BZH
+2023-09-11 07:00:00,28.16,28.16,28.16,28.16,27.0,BZH
diff --git a/data/BZUN_2023_10_3.csv b/data/BZUN_2023_10_3.csv
new file mode 100644
index 000000000..e1bb7ceba
--- /dev/null
+++ b/data/BZUN_2023_10_3.csv
@@ -0,0 +1,4075 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 15:22:00,3.049,3.05,3.045,3.045,700.0,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 10:58:00,3.019,3.02,3.019,3.019,250.0,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 10:42:00,3.01,3.017,3.01,3.015,771.0,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 10:28:00,3.013,3.019,3.013,3.018,662.0,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 10:18:00,3.023,3.024,3.023,3.023,396.0,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 10:02:00,3.04,3.049,3.04,3.047,1263.0,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 13:38:00,3.12,3.121,3.12,3.12,208.0,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
+2023-09-28 16:37:00,3.28,3.28,3.28,3.28,10.0,BZUN
+2023-09-28 16:00:00,3.14,3.14,3.14,3.14,84414.0,BZUN
+2023-09-28 15:59:00,3.135,3.14,3.13,3.14,7398.0,BZUN
+2023-09-28 15:58:00,3.14,3.14,3.13,3.135,2803.0,BZUN
+2023-09-28 15:57:00,3.135,3.14,3.135,3.135,821.0,BZUN
+2023-09-28 15:56:00,3.14,3.14,3.13,3.135,1079.0,BZUN
+2023-09-28 15:55:00,3.135,3.14,3.13,3.14,3812.0,BZUN
+2023-09-28 15:54:00,3.135,3.14,3.135,3.14,1199.0,BZUN
+2023-09-28 15:53:00,3.135,3.135,3.135,3.135,240.0,BZUN
+2023-09-28 15:52:00,3.14,3.14,3.135,3.135,4335.0,BZUN
+2023-09-28 15:51:00,3.13,3.13,3.13,3.13,120.0,BZUN
+2023-09-28 15:50:00,3.13,3.135,3.13,3.13,6044.0,BZUN
+2023-09-28 15:49:00,3.13,3.13,3.13,3.13,520.0,BZUN
+2023-09-28 15:48:00,3.13,3.13,3.13,3.13,1523.0,BZUN
+2023-09-28 15:47:00,3.13,3.13,3.13,3.13,5434.0,BZUN
+2023-09-28 15:46:00,3.135,3.135,3.13,3.13,2156.0,BZUN
+2023-09-28 15:45:00,3.14,3.14,3.14,3.14,600.0,BZUN
+2023-09-28 15:43:00,3.13,3.14,3.13,3.135,3351.0,BZUN
+2023-09-28 15:42:00,3.13,3.135,3.13,3.135,3387.0,BZUN
+2023-09-28 15:40:00,3.13,3.13,3.125,3.125,245.0,BZUN
+2023-09-28 15:38:00,3.128,3.128,3.128,3.128,100.0,BZUN
+2023-09-28 15:37:00,3.13,3.13,3.12,3.125,3985.0,BZUN
+2023-09-28 15:36:00,3.13,3.13,3.13,3.13,2420.0,BZUN
+2023-09-28 15:35:00,3.137,3.138,3.132,3.132,1800.0,BZUN
+2023-09-28 15:34:00,3.14,3.14,3.135,3.135,7055.0,BZUN
+2023-09-28 15:32:00,3.145,3.145,3.145,3.145,300.0,BZUN
+2023-09-28 15:31:00,3.15,3.15,3.15,3.15,6591.0,BZUN
+2023-09-28 15:30:00,3.16,3.16,3.16,3.16,1100.0,BZUN
+2023-09-28 15:29:00,3.16,3.16,3.16,3.16,351.0,BZUN
+2023-09-28 15:28:00,3.16,3.16,3.16,3.16,510.0,BZUN
+2023-09-28 15:26:00,3.155,3.16,3.155,3.159,650.0,BZUN
+2023-09-28 15:23:00,3.16,3.16,3.159,3.159,1147.0,BZUN
+2023-09-28 15:21:00,3.152,3.152,3.152,3.152,2000.0,BZUN
+2023-09-28 15:20:00,3.16,3.16,3.158,3.16,3737.0,BZUN
+2023-09-28 15:19:00,3.16,3.165,3.16,3.165,3185.0,BZUN
+2023-09-28 15:18:00,3.155,3.155,3.155,3.155,195.0,BZUN
+2023-09-28 15:17:00,3.15,3.16,3.15,3.15,5976.0,BZUN
+2023-09-28 15:16:00,3.15,3.15,3.15,3.15,449.0,BZUN
+2023-09-28 15:15:00,3.142,3.142,3.142,3.142,1217.0,BZUN
+2023-09-28 15:14:00,3.14,3.145,3.14,3.145,4041.0,BZUN
+2023-09-28 15:12:00,3.14,3.14,3.135,3.135,524.0,BZUN
+2023-09-28 15:09:00,3.14,3.14,3.14,3.14,396.0,BZUN
+2023-09-28 15:07:00,3.135,3.14,3.135,3.14,419.0,BZUN
+2023-09-28 15:06:00,3.135,3.135,3.135,3.135,149.0,BZUN
+2023-09-28 15:04:00,3.14,3.14,3.14,3.14,402.0,BZUN
+2023-09-28 15:02:00,3.14,3.14,3.13,3.13,2301.0,BZUN
+2023-09-28 15:01:00,3.135,3.135,3.135,3.135,100.0,BZUN
+2023-09-28 14:59:00,3.135,3.14,3.135,3.14,535.0,BZUN
+2023-09-28 14:58:00,3.13,3.13,3.13,3.13,291.0,BZUN
+2023-09-28 14:57:00,3.135,3.135,3.135,3.135,749.0,BZUN
+2023-09-28 14:56:00,3.13,3.14,3.13,3.137,556.0,BZUN
+2023-09-28 14:54:00,3.135,3.135,3.13,3.13,710.0,BZUN
+2023-09-28 14:52:00,3.135,3.14,3.135,3.135,614.0,BZUN
+2023-09-28 14:51:00,3.135,3.135,3.135,3.135,122.0,BZUN
+2023-09-28 14:50:00,3.13,3.13,3.13,3.13,257.0,BZUN
+2023-09-28 14:49:00,3.14,3.14,3.135,3.135,233.0,BZUN
+2023-09-28 14:48:00,3.13,3.135,3.13,3.135,437.0,BZUN
+2023-09-28 14:47:00,3.132,3.132,3.132,3.132,2120.0,BZUN
+2023-09-28 14:45:00,3.131,3.14,3.13,3.14,6341.0,BZUN
+2023-09-28 14:44:00,3.14,3.14,3.14,3.14,2037.0,BZUN
+2023-09-28 14:43:00,3.14,3.14,3.14,3.14,400.0,BZUN
+2023-09-28 14:42:00,3.14,3.14,3.14,3.14,197.0,BZUN
+2023-09-28 14:40:00,3.13,3.135,3.13,3.135,9448.0,BZUN
+2023-09-28 14:39:00,3.125,3.125,3.125,3.125,100.0,BZUN
+2023-09-28 14:36:00,3.12,3.12,3.12,3.12,494.0,BZUN
+2023-09-28 14:35:00,3.125,3.125,3.12,3.12,5850.0,BZUN
+2023-09-28 14:34:00,3.125,3.125,3.125,3.125,705.0,BZUN
+2023-09-28 14:33:00,3.125,3.125,3.125,3.125,101.0,BZUN
+2023-09-28 14:32:00,3.125,3.13,3.125,3.13,433.0,BZUN
+2023-09-28 14:31:00,3.125,3.125,3.125,3.125,247.0,BZUN
+2023-09-28 14:29:00,3.125,3.125,3.125,3.125,200.0,BZUN
+2023-09-28 14:28:00,3.12,3.125,3.12,3.125,2780.0,BZUN
+2023-09-28 14:27:00,3.12,3.12,3.12,3.12,301.0,BZUN
+2023-09-28 14:26:00,3.115,3.115,3.115,3.115,291.0,BZUN
+2023-09-28 14:25:00,3.115,3.12,3.115,3.12,332.0,BZUN
+2023-09-28 14:23:00,3.12,3.12,3.12,3.12,100.0,BZUN
+2023-09-28 14:22:00,3.12,3.12,3.12,3.12,509.0,BZUN
+2023-09-28 14:21:00,3.12,3.12,3.12,3.12,239.0,BZUN
+2023-09-28 14:20:00,3.115,3.115,3.115,3.115,314.0,BZUN
+2023-09-28 14:19:00,3.12,3.12,3.12,3.12,634.0,BZUN
+2023-09-28 14:17:00,3.115,3.12,3.115,3.12,357.0,BZUN
+2023-09-28 14:15:00,3.12,3.12,3.12,3.12,200.0,BZUN
+2023-09-28 14:14:00,3.11,3.11,3.11,3.11,3300.0,BZUN
+2023-09-28 14:13:00,3.11,3.11,3.105,3.105,200.0,BZUN
+2023-09-28 14:12:00,3.11,3.11,3.11,3.11,200.0,BZUN
+2023-09-28 14:10:00,3.11,3.11,3.105,3.105,431.0,BZUN
+2023-09-28 14:08:00,3.11,3.11,3.11,3.11,300.0,BZUN
+2023-09-28 14:06:00,3.105,3.105,3.105,3.105,137.0,BZUN
+2023-09-28 14:05:00,3.11,3.11,3.11,3.11,167.0,BZUN
+2023-09-28 14:04:00,3.11,3.11,3.11,3.11,400.0,BZUN
+2023-09-28 14:02:00,3.11,3.11,3.11,3.11,243.0,BZUN
+2023-09-28 14:00:00,3.11,3.11,3.105,3.105,300.0,BZUN
+2023-09-28 13:57:00,3.11,3.11,3.11,3.11,225.0,BZUN
+2023-09-28 13:55:00,3.105,3.105,3.105,3.105,250.0,BZUN
+2023-09-28 13:53:00,3.105,3.105,3.105,3.105,279.0,BZUN
+2023-09-28 13:52:00,3.105,3.105,3.105,3.105,102.0,BZUN
+2023-09-28 13:51:00,3.11,3.11,3.11,3.11,260.0,BZUN
+2023-09-28 13:49:00,3.105,3.11,3.105,3.11,1100.0,BZUN
+2023-09-28 13:48:00,3.1,3.1,3.1,3.1,1530.0,BZUN
+2023-09-28 13:47:00,3.1,3.1,3.1,3.1,202.0,BZUN
+2023-09-28 13:46:00,3.095,3.095,3.095,3.095,143.0,BZUN
+2023-09-28 13:45:00,3.1,3.1,3.1,3.1,200.0,BZUN
+2023-09-28 13:41:00,3.1,3.1,3.1,3.1,531.0,BZUN
+2023-09-28 13:39:00,3.1,3.1,3.095,3.1,400.0,BZUN
+2023-09-28 13:37:00,3.1,3.1,3.1,3.1,802.0,BZUN
+2023-09-28 13:35:00,3.095,3.095,3.095,3.095,100.0,BZUN
+2023-09-28 13:34:00,3.1,3.1,3.1,3.1,2955.0,BZUN
+2023-09-28 13:33:00,3.1,3.1,3.1,3.1,116.0,BZUN
+2023-09-28 13:32:00,3.1,3.105,3.1,3.105,597.0,BZUN
+2023-09-28 13:31:00,3.105,3.105,3.1,3.1,1100.0,BZUN
+2023-09-28 13:30:00,3.11,3.11,3.107,3.107,1800.0,BZUN
+2023-09-28 13:26:00,3.11,3.11,3.11,3.11,249.0,BZUN
+2023-09-28 13:25:00,3.105,3.105,3.105,3.105,610.0,BZUN
+2023-09-28 13:24:00,3.105,3.105,3.105,3.105,100.0,BZUN
+2023-09-28 13:23:00,3.11,3.11,3.11,3.11,824.0,BZUN
+2023-09-28 13:21:00,3.11,3.11,3.11,3.11,307.0,BZUN
+2023-09-28 13:19:00,3.095,3.109,3.095,3.109,6306.0,BZUN
+2023-09-28 13:17:00,3.095,3.095,3.095,3.095,251.0,BZUN
+2023-09-28 13:16:00,3.095,3.095,3.09,3.09,501.0,BZUN
+2023-09-28 13:15:00,3.095,3.1,3.095,3.1,220.0,BZUN
+2023-09-28 13:14:00,3.1,3.1,3.1,3.1,205.0,BZUN
+2023-09-28 13:13:00,3.1,3.1,3.1,3.1,12234.0,BZUN
+2023-09-28 13:12:00,3.09,3.095,3.09,3.095,313.0,BZUN
+2023-09-28 13:11:00,3.095,3.095,3.095,3.095,204.0,BZUN
+2023-09-28 13:10:00,3.1,3.1,3.09,3.095,5624.0,BZUN
+2023-09-28 13:09:00,3.09,3.095,3.09,3.095,1326.0,BZUN
+2023-09-28 13:08:00,3.09,3.09,3.09,3.09,200.0,BZUN
+2023-09-28 13:06:00,3.09,3.09,3.08,3.08,554.0,BZUN
+2023-09-28 13:05:00,3.085,3.085,3.085,3.085,220.0,BZUN
+2023-09-28 13:04:00,3.09,3.09,3.09,3.09,200.0,BZUN
+2023-09-28 13:02:00,3.09,3.09,3.09,3.09,625.0,BZUN
+2023-09-28 13:01:00,3.09,3.095,3.09,3.095,501.0,BZUN
+2023-09-28 13:00:00,3.09,3.09,3.09,3.09,595.0,BZUN
+2023-09-28 12:59:00,3.09,3.09,3.09,3.09,1527.0,BZUN
+2023-09-28 12:56:00,3.09,3.09,3.09,3.09,3149.0,BZUN
+2023-09-28 12:55:00,3.1,3.105,3.095,3.095,8023.0,BZUN
+2023-09-28 12:54:00,3.105,3.11,3.102,3.11,772.0,BZUN
+2023-09-28 12:53:00,3.101,3.101,3.101,3.101,5025.0,BZUN
+2023-09-28 12:50:00,3.11,3.11,3.11,3.11,200.0,BZUN
+2023-09-28 12:49:00,3.115,3.115,3.11,3.115,4162.0,BZUN
+2023-09-28 12:48:00,3.12,3.12,3.115,3.115,3400.0,BZUN
+2023-09-28 12:47:00,3.115,3.115,3.115,3.115,1518.0,BZUN
+2023-09-28 12:46:00,3.115,3.12,3.115,3.12,611.0,BZUN
+2023-09-28 12:45:00,3.11,3.12,3.11,3.12,427.0,BZUN
+2023-09-28 12:44:00,3.119,3.119,3.119,3.119,1004.0,BZUN
+2023-09-28 12:43:00,3.12,3.12,3.115,3.12,301.0,BZUN
+2023-09-28 12:41:00,3.12,3.12,3.12,3.12,309.0,BZUN
+2023-09-28 12:39:00,3.12,3.12,3.12,3.12,150.0,BZUN
+2023-09-28 12:38:00,3.12,3.12,3.117,3.12,600.0,BZUN
+2023-09-28 12:37:00,3.12,3.12,3.12,3.12,100.0,BZUN
+2023-09-28 12:36:00,3.12,3.12,3.115,3.115,212.0,BZUN
+2023-09-28 12:35:00,3.115,3.115,3.115,3.115,101.0,BZUN
+2023-09-28 12:34:00,3.112,3.12,3.112,3.12,809.0,BZUN
+2023-09-28 12:33:00,3.115,3.115,3.115,3.115,319.0,BZUN
+2023-09-28 12:31:00,3.12,3.12,3.12,3.12,120.0,BZUN
+2023-09-28 12:30:00,3.115,3.115,3.115,3.115,400.0,BZUN
+2023-09-28 12:29:00,3.12,3.12,3.115,3.115,489.0,BZUN
+2023-09-28 12:28:00,3.11,3.12,3.11,3.12,16337.0,BZUN
+2023-09-28 12:27:00,3.11,3.11,3.105,3.105,231.0,BZUN
+2023-09-28 12:26:00,3.11,3.11,3.11,3.11,548.0,BZUN
+2023-09-28 12:25:00,3.11,3.11,3.108,3.108,1780.0,BZUN
+2023-09-28 12:24:00,3.1,3.105,3.1,3.105,242.0,BZUN
+2023-09-28 12:23:00,3.105,3.105,3.105,3.105,330.0,BZUN
+2023-09-28 12:22:00,3.105,3.105,3.105,3.105,270.0,BZUN
+2023-09-28 12:21:00,3.107,3.107,3.105,3.105,1413.0,BZUN
+2023-09-28 12:20:00,3.1,3.11,3.1,3.105,5600.0,BZUN
+2023-09-28 12:19:00,3.105,3.105,3.105,3.105,111.0,BZUN
+2023-09-28 12:17:00,3.105,3.11,3.1,3.11,7418.0,BZUN
+2023-09-28 12:16:00,3.1,3.1,3.1,3.1,128.0,BZUN
+2023-09-28 12:15:00,3.1,3.105,3.1,3.105,6497.0,BZUN
+2023-09-28 12:14:00,3.095,3.095,3.095,3.095,722.0,BZUN
+2023-09-28 12:13:00,3.095,3.095,3.09,3.09,1125.0,BZUN
+2023-09-28 12:12:00,3.095,3.095,3.095,3.095,145.0,BZUN
+2023-09-28 12:11:00,3.09,3.09,3.09,3.09,1150.0,BZUN
+2023-09-28 12:10:00,3.09,3.09,3.09,3.09,296.0,BZUN
+2023-09-28 12:09:00,3.08,3.085,3.08,3.085,6300.0,BZUN
+2023-09-28 12:08:00,3.08,3.08,3.072,3.072,1050.0,BZUN
+2023-09-28 12:07:00,3.08,3.08,3.08,3.08,200.0,BZUN
+2023-09-28 12:06:00,3.08,3.08,3.07,3.075,1261.0,BZUN
+2023-09-28 12:05:00,3.08,3.08,3.08,3.08,204.0,BZUN
+2023-09-28 12:04:00,3.07,3.075,3.07,3.075,926.0,BZUN
+2023-09-28 12:03:00,3.07,3.075,3.065,3.065,8970.0,BZUN
+2023-09-28 12:02:00,3.078,3.078,3.075,3.075,335.0,BZUN
+2023-09-28 12:01:00,3.075,3.075,3.075,3.075,100.0,BZUN
+2023-09-28 12:00:00,3.08,3.08,3.08,3.08,300.0,BZUN
+2023-09-28 11:58:00,3.075,3.075,3.075,3.075,220.0,BZUN
+2023-09-28 11:56:00,3.075,3.08,3.07,3.08,934.0,BZUN
+2023-09-28 11:55:00,3.07,3.075,3.07,3.07,3157.0,BZUN
+2023-09-28 11:54:00,3.065,3.07,3.065,3.07,277.0,BZUN
+2023-09-28 11:52:00,3.065,3.065,3.065,3.065,265.0,BZUN
+2023-09-28 11:51:00,3.07,3.07,3.07,3.07,120.0,BZUN
+2023-09-28 11:50:00,3.07,3.07,3.07,3.07,100.0,BZUN
+2023-09-28 11:49:00,3.06,3.065,3.06,3.065,2668.0,BZUN
+2023-09-28 11:48:00,3.06,3.06,3.06,3.06,112.0,BZUN
+2023-09-28 11:47:00,3.055,3.055,3.055,3.055,118.0,BZUN
+2023-09-28 11:46:00,3.06,3.06,3.06,3.06,478.0,BZUN
+2023-09-28 11:45:00,3.06,3.06,3.06,3.06,186.0,BZUN
+2023-09-28 11:44:00,3.06,3.06,3.06,3.06,200.0,BZUN
+2023-09-28 11:43:00,3.04,3.055,3.04,3.055,3285.0,BZUN
+2023-09-28 11:41:00,3.045,3.045,3.045,3.045,115.0,BZUN
+2023-09-28 11:40:00,3.045,3.045,3.045,3.045,300.0,BZUN
+2023-09-28 11:39:00,3.045,3.05,3.045,3.05,300.0,BZUN
+2023-09-28 11:38:00,3.045,3.045,3.045,3.045,150.0,BZUN
+2023-09-28 11:37:00,3.05,3.05,3.05,3.05,158.0,BZUN
+2023-09-28 11:36:00,3.04,3.045,3.04,3.04,1075.0,BZUN
+2023-09-28 11:35:00,3.04,3.045,3.04,3.045,432.0,BZUN
+2023-09-28 11:34:00,3.045,3.045,3.045,3.045,250.0,BZUN
+2023-09-28 11:33:00,3.045,3.05,3.04,3.04,550.0,BZUN
+2023-09-28 11:32:00,3.04,3.049,3.04,3.049,2376.0,BZUN
+2023-09-28 11:31:00,3.04,3.04,3.04,3.04,190.0,BZUN
+2023-09-28 11:30:00,3.04,3.04,3.04,3.04,127.0,BZUN
+2023-09-28 11:29:00,3.03,3.04,3.03,3.04,1031.0,BZUN
+2023-09-28 11:28:00,3.03,3.035,3.03,3.035,646.0,BZUN
+2023-09-28 11:27:00,3.03,3.03,3.03,3.03,156.0,BZUN
+2023-09-28 11:26:00,3.025,3.03,3.025,3.03,291.0,BZUN
+2023-09-28 11:23:00,3.025,3.03,3.025,3.03,322.0,BZUN
+2023-09-28 11:21:00,3.03,3.03,3.03,3.03,100.0,BZUN
+2023-09-28 11:18:00,3.03,3.03,3.02,3.02,550.0,BZUN
+2023-09-28 11:16:00,3.03,3.03,3.03,3.03,235.0,BZUN
+2023-09-28 11:15:00,3.025,3.025,3.02,3.02,602.0,BZUN
+2023-09-28 11:14:00,3.03,3.03,3.03,3.03,121.0,BZUN
+2023-09-28 11:13:00,3.025,3.03,3.025,3.03,270.0,BZUN
+2023-09-28 11:12:00,3.025,3.03,3.025,3.03,418.0,BZUN
+2023-09-28 11:11:00,3.03,3.03,3.03,3.03,2106.0,BZUN
+2023-09-28 11:10:00,3.03,3.031,3.03,3.031,623.0,BZUN
+2023-09-28 11:09:00,3.03,3.035,3.03,3.035,877.0,BZUN
+2023-09-28 11:08:00,3.03,3.04,3.03,3.03,615.0,BZUN
+2023-09-28 11:07:00,3.02,3.03,3.02,3.03,802.0,BZUN
+2023-09-28 11:05:00,3.025,3.025,3.025,3.025,110.0,BZUN
+2023-09-28 11:04:00,3.03,3.03,3.03,3.03,2557.0,BZUN
+2023-09-28 11:02:00,3.02,3.02,3.02,3.02,706.0,BZUN
+2023-09-28 11:01:00,3.02,3.025,3.02,3.025,730.0,BZUN
+2023-09-28 11:00:00,3.02,3.025,3.02,3.025,521.0,BZUN
+2023-09-28 10:59:00,3.019,3.02,3.018,3.02,1696.0,BZUN
+2023-09-28 10:57:00,3.015,3.02,3.015,3.02,241.0,BZUN
+2023-09-28 10:53:00,3.015,3.02,3.015,3.02,2109.0,BZUN
+2023-09-28 10:52:00,3.02,3.02,3.02,3.02,105.0,BZUN
+2023-09-28 10:50:00,3.02,3.02,3.02,3.02,475.0,BZUN
+2023-09-28 10:49:00,3.015,3.02,3.015,3.02,395.0,BZUN
+2023-09-28 10:47:00,3.02,3.02,3.02,3.02,982.0,BZUN
+2023-09-28 10:46:00,3.015,3.02,3.015,3.02,4892.0,BZUN
+2023-09-28 10:44:00,3.015,3.015,3.015,3.015,296.0,BZUN
+2023-09-28 10:42:00,3.015,3.015,3.013,3.013,549.0,BZUN
+2023-09-28 10:41:00,3.01,3.01,3.01,3.01,365.0,BZUN
+2023-09-28 10:40:00,3.015,3.015,3.015,3.015,377.0,BZUN
+2023-09-28 10:38:00,3.018,3.019,3.011,3.011,3753.0,BZUN
+2023-09-28 10:37:00,3.015,3.015,3.015,3.015,100.0,BZUN
+2023-09-28 10:36:00,3.01,3.01,3.01,3.01,1939.0,BZUN
+2023-09-28 10:35:00,3.01,3.01,3.01,3.01,914.0,BZUN
+2023-09-28 10:34:00,3.009,3.017,3.009,3.01,1512.0,BZUN
+2023-09-28 10:33:00,3.01,3.01,3.01,3.01,395.0,BZUN
+2023-09-28 10:32:00,3.01,3.01,3.01,3.01,469.0,BZUN
+2023-09-28 10:31:00,3.005,3.005,3.005,3.005,172.0,BZUN
+2023-09-28 10:30:00,3.01,3.015,3.002,3.009,4212.0,BZUN
+2023-09-28 10:29:00,3.02,3.025,3.02,3.02,7279.0,BZUN
+2023-09-28 10:28:00,3.01,3.015,3.01,3.015,8708.0,BZUN
+2023-09-28 10:27:00,3.011,3.015,3.0,3.005,17993.0,BZUN
+2023-09-28 10:26:00,3.01,3.01,3.01,3.01,408.0,BZUN
+2023-09-28 10:24:00,3.015,3.015,3.015,3.015,203.0,BZUN
+2023-09-28 10:22:00,3.02,3.02,3.02,3.02,720.0,BZUN
+2023-09-28 10:21:00,3.025,3.025,3.025,3.025,133.0,BZUN
+2023-09-28 10:20:00,3.025,3.025,3.025,3.025,351.0,BZUN
+2023-09-28 10:19:00,3.02,3.02,3.02,3.02,193.0,BZUN
+2023-09-28 10:18:00,3.015,3.015,3.015,3.015,349.0,BZUN
+2023-09-28 10:17:00,3.015,3.015,3.015,3.015,261.0,BZUN
+2023-09-28 10:16:00,3.02,3.02,3.015,3.015,4004.0,BZUN
+2023-09-28 10:15:00,3.025,3.025,3.025,3.025,348.0,BZUN
+2023-09-28 10:14:00,3.03,3.03,3.028,3.028,467.0,BZUN
+2023-09-28 10:13:00,3.03,3.03,3.022,3.022,2210.0,BZUN
+2023-09-28 10:12:00,3.03,3.03,3.03,3.03,201.0,BZUN
+2023-09-28 10:11:00,3.039,3.04,3.039,3.04,1736.0,BZUN
+2023-09-28 10:10:00,3.04,3.04,3.035,3.036,2400.0,BZUN
+2023-09-28 10:09:00,3.03,3.04,3.03,3.04,3999.0,BZUN
+2023-09-28 10:08:00,3.04,3.04,3.03,3.03,2448.0,BZUN
+2023-09-28 10:07:00,3.028,3.035,3.028,3.035,1947.0,BZUN
+2023-09-28 10:06:00,3.035,3.039,3.025,3.025,5297.0,BZUN
+2023-09-28 10:05:00,3.04,3.045,3.04,3.04,2036.0,BZUN
+2023-09-28 10:04:00,3.039,3.039,3.035,3.035,1260.0,BZUN
+2023-09-28 10:03:00,3.03,3.03,3.03,3.03,168.0,BZUN
+2023-09-28 10:00:00,3.035,3.035,3.035,3.035,190.0,BZUN
+2023-09-28 09:59:00,3.03,3.03,3.03,3.03,2264.0,BZUN
+2023-09-28 09:58:00,3.04,3.04,3.04,3.04,347.0,BZUN
+2023-09-28 09:57:00,3.035,3.035,3.035,3.035,1200.0,BZUN
+2023-09-28 09:56:00,3.035,3.035,3.035,3.035,236.0,BZUN
+2023-09-28 09:55:00,3.04,3.045,3.04,3.04,1332.0,BZUN
+2023-09-28 09:54:00,3.04,3.04,3.033,3.033,746.0,BZUN
+2023-09-28 09:53:00,3.03,3.05,3.03,3.045,13468.0,BZUN
+2023-09-28 09:52:00,3.025,3.029,3.02,3.026,1920.0,BZUN
+2023-09-28 09:51:00,3.03,3.04,3.019,3.025,13380.0,BZUN
+2023-09-28 09:50:00,3.03,3.035,3.03,3.03,2583.0,BZUN
+2023-09-28 09:49:00,3.03,3.03,3.021,3.025,6425.0,BZUN
+2023-09-28 09:48:00,3.036,3.036,3.036,3.036,150.0,BZUN
+2023-09-28 09:47:00,3.036,3.037,3.035,3.035,226.0,BZUN
+2023-09-28 09:46:00,3.045,3.045,3.04,3.04,3436.0,BZUN
+2023-09-28 09:45:00,3.04,3.05,3.04,3.045,4087.0,BZUN
+2023-09-28 09:44:00,3.05,3.05,3.04,3.04,2192.0,BZUN
+2023-09-28 09:43:00,3.06,3.06,3.06,3.06,1225.0,BZUN
+2023-09-28 09:42:00,3.065,3.065,3.065,3.065,101.0,BZUN
+2023-09-28 09:40:00,3.07,3.07,3.07,3.07,1243.0,BZUN
+2023-09-28 09:39:00,3.07,3.07,3.07,3.07,478.0,BZUN
+2023-09-28 09:37:00,3.09,3.09,3.065,3.065,756.0,BZUN
+2023-09-28 09:36:00,3.095,3.095,3.095,3.095,382.0,BZUN
+2023-09-28 09:35:00,3.095,3.095,3.095,3.095,174.0,BZUN
+2023-09-28 09:34:00,3.09,3.1,3.09,3.09,7127.0,BZUN
+2023-09-28 09:33:00,3.1,3.1,3.09,3.09,1321.0,BZUN
+2023-09-28 09:32:00,3.11,3.111,3.11,3.11,751.0,BZUN
+2023-09-28 09:31:00,3.11,3.13,3.11,3.11,33568.0,BZUN
+2023-09-28 09:30:00,3.08,3.11,3.07,3.11,39589.0,BZUN
+2023-09-28 09:27:00,3.1,3.13,3.1,3.1,2966.0,BZUN
+2023-09-28 09:25:00,3.1,3.11,3.1,3.1,16252.0,BZUN
+2023-09-28 09:22:00,3.09,3.09,3.09,3.09,100.0,BZUN
+2023-09-28 09:19:00,3.09,3.09,3.09,3.09,590.0,BZUN
+2023-09-28 09:11:00,3.09,3.09,3.09,3.09,100.0,BZUN
+2023-09-28 08:39:00,3.09,3.09,3.09,3.09,100.0,BZUN
+2023-09-28 08:17:00,3.11,3.11,3.11,3.11,10.0,BZUN
+2023-09-28 08:01:00,3.07,3.2,3.07,3.2,2.0,BZUN
+2023-09-28 07:53:00,3.09,3.09,3.09,3.09,80.0,BZUN
+2023-09-28 07:30:00,3.09,3.09,3.09,3.09,1.0,BZUN
+2023-09-28 06:48:00,3.12,3.12,3.12,3.12,1.0,BZUN
+2023-09-28 06:36:00,3.1,3.1,3.1,3.1,200.0,BZUN
+2023-09-28 05:16:00,3.1,3.1,3.07,3.07,2600.0,BZUN
+2023-09-28 05:15:00,3.1,3.1,3.08,3.08,1100.0,BZUN
+2023-09-28 05:06:00,3.11,3.11,3.1,3.1,200.0,BZUN
+2023-09-28 05:04:00,3.2,3.22,3.2,3.22,40000.0,BZUN
+2023-09-27 18:59:00,3.08,3.08,3.08,3.08,1400.0,BZUN
+2023-09-27 16:22:00,3.05,3.05,3.05,3.05,49.0,BZUN
+2023-09-27 16:11:00,3.06,3.06,3.06,3.06,13.0,BZUN
+2023-09-27 16:10:00,3.06,3.06,3.06,3.06,38.0,BZUN
+2023-09-27 16:00:00,3.065,3.07,3.065,3.07,54523.0,BZUN
+2023-09-27 15:59:00,3.07,3.07,3.065,3.065,8148.0,BZUN
+2023-09-27 15:58:00,3.07,3.07,3.065,3.065,707.0,BZUN
+2023-09-27 15:57:00,3.065,3.069,3.06,3.065,2389.0,BZUN
+2023-09-27 15:56:00,3.065,3.065,3.06,3.065,922.0,BZUN
+2023-09-27 15:55:00,3.06,3.065,3.06,3.065,643.0,BZUN
+2023-09-27 15:54:00,3.06,3.062,3.06,3.06,4928.0,BZUN
+2023-09-27 15:53:00,3.06,3.065,3.06,3.065,915.0,BZUN
+2023-09-27 15:52:00,3.07,3.07,3.06,3.065,53396.0,BZUN
+2023-09-27 15:51:00,3.07,3.07,3.07,3.07,315.0,BZUN
+2023-09-27 15:50:00,3.07,3.07,3.07,3.07,281.0,BZUN
+2023-09-27 15:49:00,3.065,3.07,3.06,3.07,9094.0,BZUN
+2023-09-27 15:48:00,3.065,3.07,3.065,3.07,5134.0,BZUN
+2023-09-27 15:47:00,3.065,3.065,3.065,3.065,271.0,BZUN
+2023-09-27 15:46:00,3.065,3.065,3.065,3.065,400.0,BZUN
+2023-09-27 15:45:00,3.065,3.07,3.065,3.065,1325.0,BZUN
+2023-09-27 15:44:00,3.065,3.07,3.062,3.062,370.0,BZUN
+2023-09-27 15:43:00,3.065,3.065,3.065,3.065,113.0,BZUN
+2023-09-27 15:42:00,3.07,3.07,3.065,3.067,5564.0,BZUN
+2023-09-27 15:40:00,3.075,3.075,3.075,3.075,181.0,BZUN
+2023-09-27 15:39:00,3.075,3.075,3.075,3.075,620.0,BZUN
+2023-09-27 15:38:00,3.08,3.08,3.068,3.07,23565.0,BZUN
+2023-09-27 15:37:00,3.085,3.085,3.085,3.085,1283.0,BZUN
+2023-09-27 15:36:00,3.09,3.09,3.09,3.09,289.0,BZUN
+2023-09-27 15:35:00,3.081,3.09,3.081,3.09,8116.0,BZUN
+2023-09-27 15:34:00,3.08,3.08,3.08,3.08,353.0,BZUN
+2023-09-27 15:32:00,3.083,3.083,3.083,3.083,1837.0,BZUN
+2023-09-27 15:30:00,3.08,3.08,3.08,3.08,159.0,BZUN
+2023-09-27 15:29:00,3.08,3.08,3.08,3.08,131.0,BZUN
+2023-09-27 15:27:00,3.085,3.085,3.085,3.085,452.0,BZUN
+2023-09-27 15:26:00,3.09,3.09,3.08,3.085,9378.0,BZUN
+2023-09-27 15:25:00,3.09,3.09,3.09,3.09,1006.0,BZUN
+2023-09-27 15:24:00,3.085,3.085,3.085,3.085,145.0,BZUN
+2023-09-27 15:21:00,3.085,3.085,3.085,3.085,100.0,BZUN
+2023-09-27 15:20:00,3.08,3.08,3.08,3.08,100.0,BZUN
+2023-09-27 15:19:00,3.092,3.092,3.085,3.085,4763.0,BZUN
+2023-09-27 15:18:00,3.095,3.095,3.08,3.095,4561.0,BZUN
+2023-09-27 15:17:00,3.1,3.1,3.09,3.095,9721.0,BZUN
+2023-09-27 15:16:00,3.08,3.11,3.08,3.1,24870.0,BZUN
+2023-09-27 15:15:00,3.09,3.09,3.086,3.086,402.0,BZUN
+2023-09-27 15:13:00,3.09,3.09,3.09,3.09,100.0,BZUN
+2023-09-27 15:12:00,3.09,3.09,3.09,3.09,2037.0,BZUN
+2023-09-27 15:11:00,3.095,3.095,3.095,3.095,124.0,BZUN
+2023-09-27 15:09:00,3.085,3.1,3.085,3.1,10100.0,BZUN
+2023-09-27 15:07:00,3.085,3.085,3.08,3.085,9473.0,BZUN
+2023-09-27 15:06:00,3.08,3.09,3.078,3.09,10534.0,BZUN
+2023-09-27 15:03:00,3.075,3.075,3.075,3.075,1166.0,BZUN
+2023-09-27 15:02:00,3.075,3.075,3.075,3.075,100.0,BZUN
+2023-09-27 15:01:00,3.075,3.075,3.075,3.075,211.0,BZUN
+2023-09-27 15:00:00,3.076,3.076,3.076,3.076,150.0,BZUN
+2023-09-27 14:55:00,3.075,3.075,3.075,3.075,105.0,BZUN
+2023-09-27 14:54:00,3.077,3.078,3.075,3.075,610.0,BZUN
+2023-09-27 14:45:00,3.07,3.07,3.07,3.07,703.0,BZUN
+2023-09-27 14:44:00,3.07,3.07,3.07,3.07,500.0,BZUN
+2023-09-27 14:42:00,3.07,3.07,3.07,3.07,100.0,BZUN
+2023-09-27 14:41:00,3.07,3.07,3.07,3.07,5643.0,BZUN
+2023-09-27 14:39:00,3.07,3.07,3.07,3.07,2480.0,BZUN
+2023-09-27 14:38:00,3.07,3.07,3.069,3.069,8579.0,BZUN
+2023-09-27 14:37:00,3.07,3.07,3.07,3.07,2767.0,BZUN
+2023-09-27 14:36:00,3.07,3.07,3.07,3.07,115.0,BZUN
+2023-09-27 14:34:00,3.07,3.07,3.07,3.07,1390.0,BZUN
+2023-09-27 14:32:00,3.07,3.07,3.07,3.07,2622.0,BZUN
+2023-09-27 14:31:00,3.07,3.07,3.07,3.07,2224.0,BZUN
+2023-09-27 14:30:00,3.075,3.075,3.07,3.07,3020.0,BZUN
+2023-09-27 14:29:00,3.07,3.07,3.07,3.07,1200.0,BZUN
+2023-09-27 14:27:00,3.07,3.07,3.07,3.07,1104.0,BZUN
+2023-09-27 14:26:00,3.065,3.07,3.065,3.07,1762.0,BZUN
+2023-09-27 14:23:00,3.065,3.065,3.065,3.065,1000.0,BZUN
+2023-09-27 14:22:00,3.065,3.065,3.065,3.065,109.0,BZUN
+2023-09-27 14:21:00,3.07,3.07,3.068,3.068,2495.0,BZUN
+2023-09-27 14:20:00,3.079,3.079,3.075,3.075,5149.0,BZUN
+2023-09-27 14:19:00,3.077,3.078,3.077,3.077,200.0,BZUN
+2023-09-27 14:13:00,3.07,3.07,3.07,3.07,2045.0,BZUN
+2023-09-27 14:12:00,3.07,3.07,3.065,3.07,2332.0,BZUN
+2023-09-27 14:11:00,3.07,3.07,3.07,3.07,2005.0,BZUN
+2023-09-27 14:10:00,3.07,3.07,3.07,3.07,201.0,BZUN
+2023-09-27 14:08:00,3.08,3.08,3.07,3.07,200.0,BZUN
+2023-09-27 14:06:00,3.075,3.075,3.07,3.07,9936.0,BZUN
+2023-09-27 14:05:00,3.065,3.07,3.065,3.07,2664.0,BZUN
+2023-09-27 14:02:00,3.07,3.07,3.07,3.07,180.0,BZUN
+2023-09-27 14:01:00,3.065,3.065,3.065,3.065,105.0,BZUN
+2023-09-27 14:00:00,3.065,3.065,3.065,3.065,310.0,BZUN
+2023-09-27 13:57:00,3.065,3.07,3.065,3.07,1829.0,BZUN
+2023-09-27 13:52:00,3.07,3.07,3.07,3.07,1031.0,BZUN
+2023-09-27 13:51:00,3.075,3.075,3.07,3.07,4575.0,BZUN
+2023-09-27 13:50:00,3.07,3.07,3.07,3.07,2049.0,BZUN
+2023-09-27 13:47:00,3.07,3.07,3.07,3.07,335.0,BZUN
+2023-09-27 13:46:00,3.07,3.07,3.07,3.07,406.0,BZUN
+2023-09-27 13:45:00,3.075,3.075,3.07,3.07,5128.0,BZUN
+2023-09-27 13:44:00,3.07,3.075,3.07,3.075,812.0,BZUN
+2023-09-27 13:43:00,3.07,3.07,3.07,3.07,1267.0,BZUN
+2023-09-27 13:42:00,3.07,3.07,3.07,3.07,1150.0,BZUN
+2023-09-27 13:41:00,3.07,3.07,3.07,3.07,155.0,BZUN
+2023-09-27 13:40:00,3.07,3.07,3.07,3.07,168.0,BZUN
+2023-09-27 13:33:00,3.075,3.075,3.075,3.075,400.0,BZUN
+2023-09-27 13:29:00,3.075,3.075,3.075,3.075,238.0,BZUN
+2023-09-27 13:28:00,3.075,3.077,3.075,3.077,600.0,BZUN
+2023-09-27 13:27:00,3.075,3.075,3.075,3.075,144.0,BZUN
+2023-09-27 13:22:00,3.077,3.077,3.077,3.077,484.0,BZUN
+2023-09-27 13:20:00,3.07,3.075,3.07,3.075,4467.0,BZUN
+2023-09-27 13:18:00,3.07,3.07,3.067,3.07,8061.0,BZUN
+2023-09-27 13:17:00,3.075,3.075,3.075,3.075,110.0,BZUN
+2023-09-27 13:16:00,3.075,3.075,3.075,3.075,271.0,BZUN
+2023-09-27 13:15:00,3.07,3.075,3.07,3.075,327.0,BZUN
+2023-09-27 13:14:00,3.07,3.075,3.07,3.075,637.0,BZUN
+2023-09-27 13:11:00,3.08,3.08,3.08,3.08,201.0,BZUN
+2023-09-27 13:09:00,3.075,3.08,3.075,3.08,201.0,BZUN
+2023-09-27 13:08:00,3.077,3.077,3.076,3.076,301.0,BZUN
+2023-09-27 13:04:00,3.075,3.075,3.075,3.075,535.0,BZUN
+2023-09-27 13:01:00,3.075,3.075,3.075,3.075,100.0,BZUN
+2023-09-27 13:00:00,3.075,3.075,3.075,3.075,139.0,BZUN
+2023-09-27 12:57:00,3.075,3.078,3.075,3.078,668.0,BZUN
+2023-09-27 12:51:00,3.077,3.078,3.07,3.07,607.0,BZUN
+2023-09-27 12:48:00,3.075,3.075,3.075,3.075,143.0,BZUN
+2023-09-27 12:47:00,3.08,3.08,3.077,3.077,369.0,BZUN
+2023-09-27 12:46:00,3.075,3.075,3.075,3.075,104.0,BZUN
+2023-09-27 12:45:00,3.075,3.075,3.075,3.075,500.0,BZUN
+2023-09-27 12:43:00,3.08,3.08,3.08,3.08,1049.0,BZUN
+2023-09-27 12:41:00,3.077,3.078,3.077,3.077,100.0,BZUN
+2023-09-27 12:40:00,3.07,3.075,3.07,3.071,2657.0,BZUN
+2023-09-27 12:33:00,3.08,3.08,3.07,3.07,7627.0,BZUN
+2023-09-27 12:31:00,3.078,3.078,3.078,3.078,120.0,BZUN
+2023-09-27 12:27:00,3.079,3.079,3.079,3.079,502.0,BZUN
+2023-09-27 12:26:00,3.075,3.075,3.075,3.075,100.0,BZUN
+2023-09-27 12:25:00,3.08,3.08,3.08,3.08,171.0,BZUN
+2023-09-27 12:22:00,3.08,3.08,3.08,3.08,133.0,BZUN
+2023-09-27 12:20:00,3.075,3.078,3.075,3.078,322.0,BZUN
+2023-09-27 12:18:00,3.075,3.078,3.075,3.078,263.0,BZUN
+2023-09-27 12:17:00,3.08,3.08,3.08,3.08,1585.0,BZUN
+2023-09-27 12:16:00,3.085,3.085,3.085,3.085,214.0,BZUN
+2023-09-27 12:14:00,3.085,3.085,3.085,3.085,250.0,BZUN
+2023-09-27 12:13:00,3.087,3.087,3.087,3.087,117.0,BZUN
+2023-09-27 12:09:00,3.09,3.09,3.09,3.09,500.0,BZUN
+2023-09-27 12:07:00,3.085,3.085,3.085,3.085,650.0,BZUN
+2023-09-27 12:02:00,3.085,3.085,3.085,3.085,371.0,BZUN
+2023-09-27 12:01:00,3.09,3.09,3.087,3.087,1342.0,BZUN
+2023-09-27 12:00:00,3.097,3.097,3.097,3.097,393.0,BZUN
+2023-09-27 11:59:00,3.095,3.095,3.095,3.095,205.0,BZUN
+2023-09-27 11:58:00,3.1,3.1,3.09,3.09,4595.0,BZUN
+2023-09-27 11:57:00,3.107,3.107,3.107,3.107,102.0,BZUN
+2023-09-27 11:55:00,3.105,3.105,3.105,3.105,108.0,BZUN
+2023-09-27 11:48:00,3.1,3.1,3.1,3.1,160.0,BZUN
+2023-09-27 11:46:00,3.1,3.11,3.1,3.1,1264.0,BZUN
+2023-09-27 11:43:00,3.1,3.1,3.1,3.1,2140.0,BZUN
+2023-09-27 11:40:00,3.108,3.108,3.108,3.108,115.0,BZUN
+2023-09-27 11:38:00,3.1,3.1,3.1,3.1,193.0,BZUN
+2023-09-27 11:37:00,3.11,3.11,3.11,3.11,250.0,BZUN
+2023-09-27 11:36:00,3.109,3.109,3.109,3.109,252.0,BZUN
+2023-09-27 11:32:00,3.11,3.11,3.11,3.11,429.0,BZUN
+2023-09-27 11:31:00,3.111,3.111,3.111,3.111,130.0,BZUN
+2023-09-27 11:27:00,3.11,3.11,3.11,3.11,1224.0,BZUN
+2023-09-27 11:25:00,3.11,3.11,3.11,3.11,100.0,BZUN
+2023-09-27 11:20:00,3.11,3.11,3.11,3.11,363.0,BZUN
+2023-09-27 11:19:00,3.11,3.11,3.11,3.11,700.0,BZUN
+2023-09-27 11:17:00,3.11,3.11,3.11,3.11,1611.0,BZUN
+2023-09-27 11:16:00,3.11,3.11,3.11,3.11,3211.0,BZUN
+2023-09-27 11:15:00,3.11,3.11,3.11,3.11,1819.0,BZUN
+2023-09-27 11:14:00,3.115,3.115,3.115,3.115,200.0,BZUN
+2023-09-27 11:11:00,3.11,3.115,3.11,3.115,2635.0,BZUN
+2023-09-27 11:03:00,3.1,3.1,3.1,3.1,201.0,BZUN
+2023-09-27 11:00:00,3.095,3.095,3.095,3.095,110.0,BZUN
+2023-09-27 10:57:00,3.095,3.095,3.095,3.095,362.0,BZUN
+2023-09-27 10:56:00,3.095,3.095,3.095,3.095,255.0,BZUN
+2023-09-27 10:54:00,3.095,3.095,3.095,3.095,100.0,BZUN
+2023-09-27 10:52:00,3.09,3.09,3.09,3.09,5738.0,BZUN
+2023-09-27 10:50:00,3.1,3.1,3.1,3.1,711.0,BZUN
+2023-09-27 10:48:00,3.1,3.1,3.1,3.1,510.0,BZUN
+2023-09-27 10:47:00,3.094,3.094,3.094,3.094,100.0,BZUN
+2023-09-27 10:44:00,3.1,3.1,3.1,3.1,1765.0,BZUN
+2023-09-27 10:41:00,3.097,3.097,3.097,3.097,1008.0,BZUN
+2023-09-27 10:40:00,3.1,3.1,3.1,3.1,111.0,BZUN
+2023-09-27 10:39:00,3.1,3.1,3.098,3.098,1505.0,BZUN
+2023-09-27 10:34:00,3.09,3.09,3.09,3.09,203.0,BZUN
+2023-09-27 10:33:00,3.098,3.098,3.09,3.09,1631.0,BZUN
+2023-09-27 10:25:00,3.09,3.09,3.09,3.09,509.0,BZUN
+2023-09-27 10:24:00,3.083,3.083,3.083,3.083,171.0,BZUN
+2023-09-27 10:23:00,3.09,3.09,3.09,3.09,100.0,BZUN
+2023-09-27 10:22:00,3.09,3.09,3.09,3.09,151.0,BZUN
+2023-09-27 10:20:00,3.09,3.09,3.09,3.09,209.0,BZUN
+2023-09-27 10:18:00,3.089,3.089,3.08,3.08,298.0,BZUN
+2023-09-27 10:16:00,3.09,3.09,3.09,3.09,432.0,BZUN
+2023-09-27 10:12:00,3.09,3.1,3.09,3.1,630.0,BZUN
+2023-09-27 10:10:00,3.09,3.09,3.09,3.09,349.0,BZUN
+2023-09-27 10:07:00,3.09,3.09,3.09,3.09,592.0,BZUN
+2023-09-27 10:05:00,3.098,3.098,3.098,3.098,294.0,BZUN
+2023-09-27 10:04:00,3.1,3.1,3.1,3.1,6240.0,BZUN
+2023-09-27 10:03:00,3.11,3.11,3.1,3.102,4130.0,BZUN
+2023-09-27 10:01:00,3.12,3.12,3.12,3.12,447.0,BZUN
+2023-09-27 10:00:00,3.12,3.12,3.12,3.12,375.0,BZUN
+2023-09-27 09:57:00,3.12,3.12,3.113,3.113,940.0,BZUN
+2023-09-27 09:55:00,3.1,3.11,3.1,3.11,5340.0,BZUN
+2023-09-27 09:54:00,3.099,3.099,3.095,3.095,600.0,BZUN
+2023-09-27 09:53:00,3.095,3.095,3.095,3.095,199.0,BZUN
+2023-09-27 09:51:00,3.098,3.098,3.098,3.098,100.0,BZUN
+2023-09-27 09:49:00,3.09,3.091,3.09,3.091,924.0,BZUN
+2023-09-27 09:48:00,3.1,3.1,3.1,3.1,100.0,BZUN
+2023-09-27 09:47:00,3.11,3.11,3.11,3.11,205.0,BZUN
+2023-09-27 09:46:00,3.108,3.109,3.105,3.105,1433.0,BZUN
+2023-09-27 09:45:00,3.13,3.13,3.11,3.11,3150.0,BZUN
+2023-09-27 09:44:00,3.12,3.12,3.115,3.12,6873.0,BZUN
+2023-09-27 09:42:00,3.12,3.12,3.12,3.12,605.0,BZUN
+2023-09-27 09:41:00,3.135,3.135,3.13,3.13,9908.0,BZUN
+2023-09-27 09:39:00,3.13,3.13,3.13,3.13,5362.0,BZUN
+2023-09-27 09:37:00,3.139,3.14,3.13,3.14,1229.0,BZUN
+2023-09-27 09:36:00,3.14,3.14,3.13,3.13,2100.0,BZUN
+2023-09-27 09:35:00,3.15,3.15,3.15,3.15,3305.0,BZUN
+2023-09-27 09:34:00,3.149,3.149,3.149,3.149,431.0,BZUN
+2023-09-27 09:33:00,3.15,3.15,3.13,3.13,669.0,BZUN
+2023-09-27 09:32:00,3.12,3.135,3.1,3.135,8815.0,BZUN
+2023-09-27 09:31:00,3.111,3.13,3.111,3.13,902.0,BZUN
+2023-09-27 09:30:00,3.07,3.16,3.07,3.16,2283.0,BZUN
+2023-09-26 19:48:00,3.079,3.079,3.079,3.079,2.0,BZUN
+2023-09-26 18:16:00,3.079,3.079,3.079,3.079,1.0,BZUN
+2023-09-26 17:57:00,3.08,3.08,3.08,3.08,1.0,BZUN
+2023-09-26 17:22:00,3.08,3.08,3.08,3.08,1.0,BZUN
+2023-09-26 16:25:00,3.08,3.08,3.08,3.08,100.0,BZUN
+2023-09-26 16:11:00,3.08,3.08,3.08,3.08,20.0,BZUN
+2023-09-26 16:07:00,3.07,3.07,3.07,3.07,4.0,BZUN
+2023-09-26 16:00:00,3.06,3.06,3.06,3.06,288456.0,BZUN
+2023-09-26 15:59:00,3.065,3.07,3.06,3.06,19035.0,BZUN
+2023-09-26 15:58:00,3.065,3.068,3.06,3.068,6118.0,BZUN
+2023-09-26 15:57:00,3.065,3.069,3.06,3.06,4339.0,BZUN
+2023-09-26 15:56:00,3.065,3.07,3.064,3.064,2575.0,BZUN
+2023-09-26 15:55:00,3.075,3.075,3.065,3.07,17850.0,BZUN
+2023-09-26 15:54:00,3.071,3.076,3.07,3.075,15017.0,BZUN
+2023-09-26 15:53:00,3.07,3.07,3.07,3.07,1942.0,BZUN
+2023-09-26 15:52:00,3.07,3.075,3.07,3.07,2579.0,BZUN
+2023-09-26 15:51:00,3.07,3.075,3.07,3.07,1766.0,BZUN
+2023-09-26 15:50:00,3.08,3.08,3.065,3.07,23528.0,BZUN
+2023-09-26 15:49:00,3.08,3.08,3.08,3.08,1041.0,BZUN
+2023-09-26 15:48:00,3.08,3.08,3.08,3.08,359.0,BZUN
+2023-09-26 15:47:00,3.085,3.085,3.08,3.08,328.0,BZUN
+2023-09-26 15:46:00,3.085,3.088,3.08,3.08,2323.0,BZUN
+2023-09-26 15:45:00,3.08,3.085,3.08,3.08,555.0,BZUN
+2023-09-26 15:44:00,3.08,3.085,3.08,3.085,262.0,BZUN
+2023-09-26 15:42:00,3.08,3.08,3.08,3.08,951.0,BZUN
+2023-09-26 15:41:00,3.088,3.088,3.085,3.085,1269.0,BZUN
+2023-09-26 15:40:00,3.08,3.08,3.08,3.08,137.0,BZUN
+2023-09-26 15:39:00,3.08,3.08,3.08,3.08,124.0,BZUN
+2023-09-26 15:38:00,3.08,3.08,3.08,3.08,148.0,BZUN
+2023-09-26 15:36:00,3.08,3.085,3.08,3.085,1336.0,BZUN
+2023-09-26 15:35:00,3.08,3.08,3.08,3.08,828.0,BZUN
+2023-09-26 15:34:00,3.09,3.09,3.08,3.08,6868.0,BZUN
+2023-09-26 15:33:00,3.09,3.09,3.09,3.09,357.0,BZUN
+2023-09-26 15:32:00,3.096,3.1,3.09,3.1,1834.0,BZUN
+2023-09-26 15:31:00,3.09,3.09,3.09,3.09,111.0,BZUN
+2023-09-26 15:30:00,3.09,3.09,3.09,3.09,252.0,BZUN
+2023-09-26 15:28:00,3.09,3.09,3.09,3.09,424.0,BZUN
+2023-09-26 15:26:00,3.09,3.09,3.09,3.09,204.0,BZUN
+2023-09-26 15:24:00,3.09,3.09,3.09,3.09,168.0,BZUN
+2023-09-26 15:23:00,3.1,3.1,3.1,3.1,100.0,BZUN
+2023-09-26 15:22:00,3.085,3.099,3.085,3.099,10666.0,BZUN
+2023-09-26 15:21:00,3.085,3.09,3.085,3.085,1640.0,BZUN
+2023-09-26 15:20:00,3.09,3.09,3.085,3.085,355.0,BZUN
+2023-09-26 15:18:00,3.1,3.1,3.085,3.085,15177.0,BZUN
+2023-09-26 15:16:00,3.1,3.11,3.1,3.1,2406.0,BZUN
+2023-09-26 15:14:00,3.105,3.105,3.1,3.1,318.0,BZUN
+2023-09-26 15:13:00,3.1,3.1,3.1,3.1,179.0,BZUN
+2023-09-26 15:11:00,3.1,3.1,3.1,3.1,104.0,BZUN
+2023-09-26 15:09:00,3.105,3.105,3.1,3.1,258.0,BZUN
+2023-09-26 15:08:00,3.1,3.1,3.1,3.1,205.0,BZUN
+2023-09-26 15:06:00,3.1,3.1,3.1,3.1,222.0,BZUN
+2023-09-26 15:05:00,3.1,3.105,3.1,3.105,1615.0,BZUN
+2023-09-26 15:04:00,3.1,3.11,3.1,3.1,1228.0,BZUN
+2023-09-26 15:03:00,3.1,3.1,3.1,3.1,2989.0,BZUN
+2023-09-26 15:02:00,3.1,3.1,3.1,3.1,200.0,BZUN
+2023-09-26 15:01:00,3.1,3.1,3.1,3.1,604.0,BZUN
+2023-09-26 15:00:00,3.1,3.1,3.1,3.1,116.0,BZUN
+2023-09-26 14:59:00,3.105,3.105,3.105,3.105,129.0,BZUN
+2023-09-26 14:56:00,3.105,3.11,3.105,3.11,369.0,BZUN
+2023-09-26 14:55:00,3.1,3.1,3.1,3.1,100.0,BZUN
+2023-09-26 14:54:00,3.1,3.1,3.1,3.1,380.0,BZUN
+2023-09-26 14:52:00,3.1,3.1,3.1,3.1,1315.0,BZUN
+2023-09-26 14:51:00,3.1,3.1,3.1,3.1,110.0,BZUN
+2023-09-26 14:50:00,3.1,3.1,3.1,3.1,100.0,BZUN
+2023-09-26 14:48:00,3.1,3.105,3.1,3.105,2115.0,BZUN
+2023-09-26 14:45:00,3.1,3.1,3.1,3.1,200.0,BZUN
+2023-09-26 14:44:00,3.1,3.1,3.1,3.1,100.0,BZUN
+2023-09-26 14:42:00,3.1,3.1,3.1,3.1,101.0,BZUN
+2023-09-26 14:41:00,3.105,3.105,3.105,3.105,802.0,BZUN
+2023-09-26 14:39:00,3.1,3.1,3.1,3.1,202.0,BZUN
+2023-09-26 14:38:00,3.11,3.11,3.1,3.1,397.0,BZUN
+2023-09-26 14:36:00,3.1,3.1,3.1,3.1,100.0,BZUN
+2023-09-26 14:34:00,3.1,3.105,3.1,3.105,758.0,BZUN
+2023-09-26 14:33:00,3.105,3.105,3.105,3.105,801.0,BZUN
+2023-09-26 14:31:00,3.105,3.105,3.105,3.105,150.0,BZUN
+2023-09-26 14:30:00,3.1,3.1,3.1,3.1,2368.0,BZUN
+2023-09-26 14:29:00,3.11,3.11,3.11,3.11,285.0,BZUN
+2023-09-26 14:28:00,3.105,3.105,3.105,3.105,215.0,BZUN
+2023-09-26 14:27:00,3.1,3.1,3.1,3.1,2889.0,BZUN
+2023-09-26 14:26:00,3.1,3.1,3.1,3.1,100.0,BZUN
+2023-09-26 14:24:00,3.1,3.105,3.1,3.105,200.0,BZUN
+2023-09-26 14:22:00,3.105,3.105,3.1,3.1,688.0,BZUN
+2023-09-26 14:18:00,3.105,3.105,3.105,3.105,300.0,BZUN
+2023-09-26 14:16:00,3.11,3.11,3.1,3.1,618.0,BZUN
+2023-09-26 14:15:00,3.1,3.1,3.1,3.1,1917.0,BZUN
+2023-09-26 14:14:00,3.1,3.1,3.1,3.1,1001.0,BZUN
+2023-09-26 14:13:00,3.105,3.105,3.1,3.1,350.0,BZUN
+2023-09-26 14:11:00,3.1,3.1,3.1,3.1,100.0,BZUN
+2023-09-26 14:10:00,3.1,3.11,3.1,3.11,2120.0,BZUN
+2023-09-26 14:09:00,3.1,3.105,3.1,3.1,5480.0,BZUN
+2023-09-26 14:07:00,3.1,3.1,3.1,3.1,229.0,BZUN
+2023-09-26 14:06:00,3.103,3.103,3.103,3.103,110.0,BZUN
+2023-09-26 14:04:00,3.1,3.11,3.1,3.105,3603.0,BZUN
+2023-09-26 14:03:00,3.11,3.11,3.1,3.105,6409.0,BZUN
+2023-09-26 14:02:00,3.11,3.11,3.11,3.11,103.0,BZUN
+2023-09-26 14:01:00,3.11,3.116,3.11,3.116,730.0,BZUN
+2023-09-26 13:59:00,3.11,3.11,3.11,3.11,236.0,BZUN
+2023-09-26 13:58:00,3.11,3.11,3.11,3.11,5802.0,BZUN
+2023-09-26 13:57:00,3.11,3.11,3.11,3.11,112.0,BZUN
+2023-09-26 13:56:00,3.11,3.11,3.11,3.11,146.0,BZUN
+2023-09-26 13:54:00,3.11,3.11,3.11,3.11,406.0,BZUN
+2023-09-26 13:53:00,3.119,3.12,3.11,3.11,4434.0,BZUN
+2023-09-26 13:52:00,3.11,3.11,3.11,3.11,100.0,BZUN
+2023-09-26 13:50:00,3.11,3.11,3.11,3.11,1615.0,BZUN
+2023-09-26 13:49:00,3.11,3.11,3.11,3.11,1218.0,BZUN
+2023-09-26 13:47:00,3.12,3.12,3.11,3.11,6451.0,BZUN
+2023-09-26 13:46:00,3.121,3.125,3.121,3.125,1839.0,BZUN
+2023-09-26 13:45:00,3.12,3.12,3.12,3.12,588.0,BZUN
+2023-09-26 13:44:00,3.12,3.12,3.12,3.12,320.0,BZUN
+2023-09-26 13:43:00,3.12,3.12,3.12,3.12,720.0,BZUN
+2023-09-26 13:40:00,3.12,3.12,3.12,3.12,126.0,BZUN
+2023-09-26 13:39:00,3.12,3.12,3.12,3.12,248.0,BZUN
+2023-09-26 13:38:00,3.12,3.125,3.12,3.125,614.0,BZUN
+2023-09-26 13:36:00,3.125,3.125,3.125,3.125,200.0,BZUN
+2023-09-26 13:35:00,3.125,3.125,3.125,3.125,1108.0,BZUN
+2023-09-26 13:33:00,3.125,3.125,3.125,3.125,1516.0,BZUN
+2023-09-26 13:31:00,3.123,3.123,3.12,3.12,686.0,BZUN
+2023-09-26 13:30:00,3.12,3.13,3.12,3.12,11550.0,BZUN
+2023-09-26 13:29:00,3.12,3.12,3.12,3.12,3221.0,BZUN
+2023-09-26 13:28:00,3.13,3.13,3.13,3.13,2811.0,BZUN
+2023-09-26 13:27:00,3.14,3.14,3.13,3.13,12108.0,BZUN
+2023-09-26 13:24:00,3.14,3.14,3.14,3.14,173.0,BZUN
+2023-09-26 13:23:00,3.148,3.148,3.148,3.148,1040.0,BZUN
+2023-09-26 13:22:00,3.145,3.145,3.145,3.145,103.0,BZUN
+2023-09-26 13:20:00,3.145,3.145,3.145,3.145,110.0,BZUN
+2023-09-26 13:19:00,3.14,3.14,3.14,3.14,420.0,BZUN
+2023-09-26 13:17:00,3.15,3.15,3.145,3.145,1221.0,BZUN
+2023-09-26 13:15:00,3.14,3.14,3.14,3.14,100.0,BZUN
+2023-09-26 13:12:00,3.14,3.14,3.14,3.14,456.0,BZUN
+2023-09-26 13:11:00,3.146,3.146,3.146,3.146,500.0,BZUN
+2023-09-26 13:06:00,3.15,3.15,3.15,3.15,2077.0,BZUN
+2023-09-26 13:05:00,3.16,3.16,3.16,3.16,212.0,BZUN
+2023-09-26 13:03:00,3.15,3.15,3.15,3.15,157.0,BZUN
+2023-09-26 13:01:00,3.15,3.15,3.15,3.15,215.0,BZUN
+2023-09-26 13:00:00,3.15,3.151,3.15,3.15,2213.0,BZUN
+2023-09-26 12:59:00,3.15,3.15,3.15,3.15,115.0,BZUN
+2023-09-26 12:57:00,3.15,3.15,3.15,3.15,116.0,BZUN
+2023-09-26 12:56:00,3.16,3.165,3.15,3.15,3982.0,BZUN
+2023-09-26 12:55:00,3.17,3.17,3.165,3.165,830.0,BZUN
+2023-09-26 12:53:00,3.17,3.17,3.17,3.17,11085.0,BZUN
+2023-09-26 12:51:00,3.17,3.17,3.17,3.17,949.0,BZUN
+2023-09-26 12:50:00,3.165,3.17,3.165,3.17,877.0,BZUN
+2023-09-26 12:49:00,3.16,3.165,3.155,3.165,6505.0,BZUN
+2023-09-26 12:47:00,3.16,3.16,3.16,3.16,208.0,BZUN
+2023-09-26 12:45:00,3.16,3.16,3.16,3.16,100.0,BZUN
+2023-09-26 12:44:00,3.16,3.16,3.16,3.16,112.0,BZUN
+2023-09-26 12:42:00,3.16,3.17,3.15,3.17,22537.0,BZUN
+2023-09-26 12:41:00,3.15,3.15,3.15,3.15,100.0,BZUN
+2023-09-26 12:40:00,3.15,3.15,3.15,3.15,100.0,BZUN
+2023-09-26 12:39:00,3.15,3.15,3.15,3.15,504.0,BZUN
+2023-09-26 12:38:00,3.15,3.15,3.15,3.15,286.0,BZUN
+2023-09-26 12:37:00,3.165,3.165,3.15,3.15,8115.0,BZUN
+2023-09-26 12:36:00,3.17,3.17,3.16,3.16,3410.0,BZUN
+2023-09-26 12:34:00,3.17,3.17,3.17,3.17,112.0,BZUN
+2023-09-26 12:32:00,3.17,3.17,3.17,3.17,106.0,BZUN
+2023-09-26 12:31:00,3.177,3.177,3.175,3.175,286.0,BZUN
+2023-09-26 12:30:00,3.177,3.177,3.177,3.177,133.0,BZUN
+2023-09-26 12:25:00,3.18,3.18,3.175,3.175,1500.0,BZUN
+2023-09-26 12:23:00,3.173,3.173,3.173,3.173,245.0,BZUN
+2023-09-26 12:22:00,3.17,3.17,3.17,3.17,2153.0,BZUN
+2023-09-26 12:21:00,3.165,3.165,3.165,3.165,205.0,BZUN
+2023-09-26 12:20:00,3.17,3.17,3.17,3.17,129.0,BZUN
+2023-09-26 12:17:00,3.18,3.19,3.18,3.185,16055.0,BZUN
+2023-09-26 12:16:00,3.165,3.17,3.165,3.17,12269.0,BZUN
+2023-09-26 12:15:00,3.165,3.165,3.165,3.165,205.0,BZUN
+2023-09-26 12:14:00,3.165,3.17,3.16,3.16,585.0,BZUN
+2023-09-26 12:11:00,3.16,3.16,3.16,3.16,252.0,BZUN
+2023-09-26 12:10:00,3.16,3.165,3.16,3.165,1631.0,BZUN
+2023-09-26 12:08:00,3.155,3.16,3.155,3.157,2610.0,BZUN
+2023-09-26 12:06:00,3.15,3.15,3.15,3.15,106.0,BZUN
+2023-09-26 12:05:00,3.158,3.158,3.158,3.158,300.0,BZUN
+2023-09-26 12:02:00,3.16,3.16,3.16,3.16,967.0,BZUN
+2023-09-26 11:54:00,3.16,3.16,3.16,3.16,102.0,BZUN
+2023-09-26 11:53:00,3.16,3.16,3.16,3.16,200.0,BZUN
+2023-09-26 11:52:00,3.16,3.16,3.16,3.16,100.0,BZUN
+2023-09-26 11:47:00,3.16,3.16,3.16,3.16,216.0,BZUN
+2023-09-26 11:45:00,3.16,3.16,3.16,3.16,250.0,BZUN
+2023-09-26 11:44:00,3.16,3.16,3.16,3.16,1455.0,BZUN
+2023-09-26 11:40:00,3.165,3.165,3.165,3.165,128.0,BZUN
+2023-09-26 11:37:00,3.16,3.16,3.16,3.16,727.0,BZUN
+2023-09-26 11:36:00,3.16,3.16,3.16,3.16,1058.0,BZUN
+2023-09-26 11:35:00,3.16,3.16,3.16,3.16,211.0,BZUN
+2023-09-26 11:34:00,3.158,3.16,3.155,3.16,3696.0,BZUN
+2023-09-26 11:33:00,3.15,3.158,3.15,3.158,406.0,BZUN
+2023-09-26 11:32:00,3.16,3.16,3.16,3.16,250.0,BZUN
+2023-09-26 11:31:00,3.158,3.158,3.158,3.158,204.0,BZUN
+2023-09-26 11:30:00,3.16,3.16,3.16,3.16,5000.0,BZUN
+2023-09-26 11:28:00,3.165,3.165,3.165,3.165,200.0,BZUN
+2023-09-26 11:26:00,3.165,3.165,3.16,3.16,321.0,BZUN
+2023-09-26 11:24:00,3.166,3.166,3.166,3.166,125.0,BZUN
+2023-09-26 11:23:00,3.17,3.17,3.166,3.166,2434.0,BZUN
+2023-09-26 11:21:00,3.165,3.165,3.165,3.165,100.0,BZUN
+2023-09-26 11:20:00,3.165,3.165,3.16,3.16,202.0,BZUN
+2023-09-26 11:18:00,3.165,3.17,3.165,3.17,5100.0,BZUN
+2023-09-26 11:16:00,3.168,3.168,3.163,3.167,2880.0,BZUN
+2023-09-26 11:14:00,3.165,3.165,3.165,3.165,209.0,BZUN
+2023-09-26 11:13:00,3.17,3.17,3.165,3.165,3601.0,BZUN
+2023-09-26 11:12:00,3.185,3.185,3.17,3.17,11702.0,BZUN
+2023-09-26 11:05:00,3.19,3.19,3.19,3.19,556.0,BZUN
+2023-09-26 11:01:00,3.188,3.188,3.188,3.188,100.0,BZUN
+2023-09-26 10:58:00,3.18,3.18,3.18,3.18,990.0,BZUN
+2023-09-26 10:57:00,3.185,3.185,3.18,3.18,615.0,BZUN
+2023-09-26 10:54:00,3.185,3.185,3.185,3.185,166.0,BZUN
+2023-09-26 10:53:00,3.19,3.19,3.19,3.19,114.0,BZUN
+2023-09-26 10:51:00,3.184,3.184,3.184,3.184,450.0,BZUN
+2023-09-26 10:49:00,3.18,3.19,3.18,3.19,5645.0,BZUN
+2023-09-26 10:45:00,3.185,3.185,3.185,3.185,100.0,BZUN
+2023-09-26 10:41:00,3.185,3.185,3.185,3.185,100.0,BZUN
+2023-09-26 10:33:00,3.19,3.19,3.19,3.19,1365.0,BZUN
+2023-09-26 10:32:00,3.19,3.19,3.19,3.19,1970.0,BZUN
+2023-09-26 10:30:00,3.19,3.19,3.19,3.19,1407.0,BZUN
+2023-09-26 10:29:00,3.19,3.19,3.19,3.19,1200.0,BZUN
+2023-09-26 10:28:00,3.19,3.19,3.19,3.19,100.0,BZUN
+2023-09-26 10:22:00,3.18,3.18,3.18,3.18,830.0,BZUN
+2023-09-26 10:21:00,3.175,3.175,3.175,3.175,106.0,BZUN
+2023-09-26 10:20:00,3.175,3.175,3.175,3.175,257.0,BZUN
+2023-09-26 10:18:00,3.17,3.18,3.17,3.18,13725.0,BZUN
+2023-09-26 10:17:00,3.18,3.18,3.18,3.18,103.0,BZUN
+2023-09-26 10:16:00,3.175,3.175,3.175,3.175,100.0,BZUN
+2023-09-26 10:12:00,3.18,3.18,3.18,3.18,700.0,BZUN
+2023-09-26 10:11:00,3.179,3.179,3.179,3.179,1551.0,BZUN
+2023-09-26 10:06:00,3.18,3.185,3.18,3.185,1330.0,BZUN
+2023-09-26 10:05:00,3.18,3.18,3.18,3.18,917.0,BZUN
+2023-09-26 10:04:00,3.18,3.18,3.18,3.18,718.0,BZUN
+2023-09-26 10:03:00,3.18,3.18,3.18,3.18,301.0,BZUN
+2023-09-26 10:01:00,3.191,3.191,3.19,3.19,229.0,BZUN
+2023-09-26 10:00:00,3.189,3.19,3.189,3.19,548.0,BZUN
+2023-09-26 09:59:00,3.18,3.18,3.175,3.18,3022.0,BZUN
+2023-09-26 09:58:00,3.185,3.185,3.185,3.185,250.0,BZUN
+2023-09-26 09:54:00,3.189,3.189,3.189,3.189,103.0,BZUN
+2023-09-26 09:53:00,3.19,3.19,3.189,3.189,1942.0,BZUN
+2023-09-26 09:52:00,3.2,3.2,3.2,3.2,334.0,BZUN
+2023-09-26 09:51:00,3.189,3.19,3.189,3.19,945.0,BZUN
+2023-09-26 09:50:00,3.19,3.19,3.185,3.19,1163.0,BZUN
+2023-09-26 09:49:00,3.2,3.2,3.192,3.192,1728.0,BZUN
+2023-09-26 09:48:00,3.205,3.21,3.2,3.205,3984.0,BZUN
+2023-09-26 09:47:00,3.24,3.24,3.2,3.2,17155.0,BZUN
+2023-09-26 09:46:00,3.26,3.26,3.25,3.25,1515.0,BZUN
+2023-09-26 09:45:00,3.26,3.26,3.26,3.26,962.0,BZUN
+2023-09-26 09:44:00,3.29,3.29,3.28,3.28,6579.0,BZUN
+2023-09-26 09:43:00,3.283,3.283,3.28,3.28,5683.0,BZUN
+2023-09-26 09:42:00,3.271,3.28,3.271,3.28,2283.0,BZUN
+2023-09-26 09:41:00,3.27,3.27,3.27,3.27,6367.0,BZUN
+2023-09-26 09:40:00,3.26,3.26,3.26,3.26,884.0,BZUN
+2023-09-26 09:39:00,3.26,3.26,3.26,3.26,195.0,BZUN
+2023-09-26 09:38:00,3.25,3.26,3.25,3.26,2445.0,BZUN
+2023-09-26 09:37:00,3.24,3.25,3.24,3.25,279.0,BZUN
+2023-09-26 09:36:00,3.23,3.23,3.23,3.23,2021.0,BZUN
+2023-09-26 09:35:00,3.23,3.235,3.23,3.235,210.0,BZUN
+2023-09-26 09:34:00,3.22,3.22,3.22,3.22,1846.0,BZUN
+2023-09-26 09:32:00,3.19,3.23,3.19,3.23,2891.0,BZUN
+2023-09-26 09:31:00,3.2,3.2,3.18,3.2,856.0,BZUN
+2023-09-26 09:30:00,3.18,3.24,3.18,3.183,23860.0,BZUN
+2023-09-26 09:28:00,3.2,3.2,3.19,3.19,635.0,BZUN
+2023-09-26 09:27:00,3.2,3.2,3.2,3.2,45.0,BZUN
+2023-09-26 07:11:00,3.2,3.2,3.2,3.2,100.0,BZUN
+2023-09-26 05:40:00,3.2,3.2,3.2,3.2,6.0,BZUN
+2023-09-26 05:39:00,3.27,3.27,3.27,3.27,6.0,BZUN
+2023-09-26 04:35:00,3.2,3.2,3.2,3.2,600.0,BZUN
+2023-09-26 04:17:00,3.2,3.2,3.2,3.2,153.0,BZUN
+2023-09-26 04:04:00,3.24,3.24,3.24,3.24,4.0,BZUN
+2023-09-25 16:00:00,3.23,3.24,3.23,3.24,33337.0,BZUN
+2023-09-25 15:59:00,3.24,3.24,3.23,3.23,7202.0,BZUN
+2023-09-25 15:58:00,3.235,3.24,3.23,3.24,1211.0,BZUN
+2023-09-25 15:57:00,3.232,3.235,3.232,3.235,579.0,BZUN
+2023-09-25 15:56:00,3.23,3.24,3.23,3.24,5419.0,BZUN
+2023-09-25 15:55:00,3.225,3.23,3.225,3.23,1162.0,BZUN
+2023-09-25 15:54:00,3.225,3.23,3.225,3.23,294.0,BZUN
+2023-09-25 15:53:00,3.225,3.225,3.225,3.225,821.0,BZUN
+2023-09-25 15:52:00,3.225,3.225,3.225,3.225,271.0,BZUN
+2023-09-25 15:51:00,3.23,3.23,3.225,3.225,415.0,BZUN
+2023-09-25 15:50:00,3.225,3.225,3.225,3.225,216.0,BZUN
+2023-09-25 15:49:00,3.23,3.23,3.225,3.225,345.0,BZUN
+2023-09-25 15:48:00,3.23,3.23,3.23,3.23,136.0,BZUN
+2023-09-25 15:47:00,3.225,3.23,3.225,3.23,206.0,BZUN
+2023-09-25 15:46:00,3.23,3.23,3.23,3.23,153.0,BZUN
+2023-09-25 15:45:00,3.23,3.23,3.23,3.23,204.0,BZUN
+2023-09-25 15:42:00,3.23,3.23,3.23,3.23,200.0,BZUN
+2023-09-25 15:40:00,3.23,3.23,3.225,3.225,490.0,BZUN
+2023-09-25 15:37:00,3.225,3.23,3.225,3.23,1681.0,BZUN
+2023-09-25 15:36:00,3.225,3.225,3.225,3.225,214.0,BZUN
+2023-09-25 15:34:00,3.22,3.227,3.22,3.227,743.0,BZUN
+2023-09-25 15:30:00,3.23,3.23,3.23,3.23,159.0,BZUN
+2023-09-25 15:26:00,3.227,3.227,3.227,3.227,105.0,BZUN
+2023-09-25 15:22:00,3.23,3.23,3.23,3.23,143.0,BZUN
+2023-09-25 15:20:00,3.22,3.225,3.22,3.22,951.0,BZUN
+2023-09-25 15:16:00,3.22,3.225,3.22,3.225,1322.0,BZUN
+2023-09-25 15:05:00,3.21,3.21,3.21,3.21,218.0,BZUN
+2023-09-25 15:04:00,3.21,3.21,3.21,3.21,217.0,BZUN
+2023-09-25 15:03:00,3.217,3.217,3.21,3.21,7357.0,BZUN
+2023-09-25 14:58:00,3.22,3.22,3.22,3.22,1002.0,BZUN
+2023-09-25 14:57:00,3.22,3.22,3.22,3.22,100.0,BZUN
+2023-09-25 14:54:00,3.22,3.22,3.22,3.22,3531.0,BZUN
+2023-09-25 14:53:00,3.216,3.216,3.216,3.216,119.0,BZUN
+2023-09-25 14:51:00,3.22,3.22,3.22,3.22,179.0,BZUN
+2023-09-25 14:49:00,3.212,3.212,3.212,3.212,287.0,BZUN
+2023-09-25 14:48:00,3.21,3.21,3.21,3.21,158.0,BZUN
+2023-09-25 14:46:00,3.22,3.22,3.211,3.211,1215.0,BZUN
+2023-09-25 14:45:00,3.215,3.215,3.215,3.215,146.0,BZUN
+2023-09-25 14:43:00,3.215,3.215,3.215,3.215,100.0,BZUN
+2023-09-25 14:40:00,3.22,3.22,3.22,3.22,100.0,BZUN
+2023-09-25 14:39:00,3.21,3.21,3.21,3.21,420.0,BZUN
+2023-09-25 14:35:00,3.22,3.22,3.22,3.22,100.0,BZUN
+2023-09-25 14:30:00,3.215,3.215,3.215,3.215,121.0,BZUN
+2023-09-25 14:29:00,3.22,3.22,3.22,3.22,100.0,BZUN
+2023-09-25 14:23:00,3.22,3.22,3.22,3.22,100.0,BZUN
+2023-09-25 14:08:00,3.22,3.22,3.22,3.22,620.0,BZUN
+2023-09-25 14:04:00,3.22,3.22,3.22,3.22,2459.0,BZUN
+2023-09-25 14:00:00,3.22,3.22,3.22,3.22,1338.0,BZUN
+2023-09-25 13:54:00,3.21,3.21,3.21,3.21,151.0,BZUN
+2023-09-25 13:46:00,3.215,3.215,3.215,3.215,100.0,BZUN
+2023-09-25 13:26:00,3.21,3.21,3.21,3.21,402.0,BZUN
+2023-09-25 13:25:00,3.22,3.22,3.22,3.22,912.0,BZUN
+2023-09-25 13:22:00,3.23,3.23,3.23,3.23,845.0,BZUN
+2023-09-25 13:16:00,3.23,3.23,3.23,3.23,1997.0,BZUN
+2023-09-25 13:09:00,3.22,3.23,3.22,3.23,4223.0,BZUN
+2023-09-25 13:05:00,3.22,3.22,3.22,3.22,310.0,BZUN
+2023-09-25 13:04:00,3.23,3.23,3.22,3.22,605.0,BZUN
+2023-09-25 13:03:00,3.22,3.22,3.22,3.22,111.0,BZUN
+2023-09-25 12:59:00,3.22,3.22,3.22,3.22,2543.0,BZUN
+2023-09-25 12:53:00,3.215,3.215,3.215,3.215,151.0,BZUN
+2023-09-25 12:51:00,3.22,3.22,3.22,3.22,280.0,BZUN
+2023-09-25 12:50:00,3.22,3.22,3.22,3.22,1924.0,BZUN
+2023-09-25 12:47:00,3.22,3.22,3.22,3.22,410.0,BZUN
+2023-09-25 12:46:00,3.22,3.22,3.22,3.22,1068.0,BZUN
+2023-09-25 12:40:00,3.22,3.22,3.22,3.22,3844.0,BZUN
+2023-09-25 12:39:00,3.22,3.22,3.22,3.22,2020.0,BZUN
+2023-09-25 12:32:00,3.23,3.23,3.23,3.23,1180.0,BZUN
+2023-09-25 12:29:00,3.235,3.235,3.235,3.235,101.0,BZUN
+2023-09-25 12:25:00,3.23,3.235,3.23,3.23,4853.0,BZUN
+2023-09-25 12:24:00,3.225,3.225,3.225,3.225,400.0,BZUN
+2023-09-25 12:10:00,3.22,3.22,3.22,3.22,303.0,BZUN
+2023-09-25 12:08:00,3.22,3.22,3.22,3.22,179.0,BZUN
+2023-09-25 12:07:00,3.22,3.22,3.22,3.22,105.0,BZUN
+2023-09-25 12:06:00,3.221,3.221,3.22,3.221,651.0,BZUN
+2023-09-25 12:04:00,3.22,3.22,3.22,3.22,107.0,BZUN
+2023-09-25 11:57:00,3.22,3.22,3.22,3.22,200.0,BZUN
+2023-09-25 11:50:00,3.23,3.23,3.23,3.23,315.0,BZUN
+2023-09-25 11:49:00,3.23,3.23,3.23,3.23,913.0,BZUN
+2023-09-25 11:36:00,3.235,3.235,3.235,3.235,214.0,BZUN
+2023-09-25 11:32:00,3.23,3.23,3.23,3.23,304.0,BZUN
+2023-09-25 11:30:00,3.23,3.235,3.23,3.23,403.0,BZUN
+2023-09-25 11:28:00,3.24,3.24,3.24,3.24,368.0,BZUN
+2023-09-25 11:25:00,3.25,3.25,3.25,3.25,243.0,BZUN
+2023-09-25 11:24:00,3.245,3.25,3.245,3.245,11960.0,BZUN
+2023-09-25 11:23:00,3.24,3.24,3.24,3.24,152.0,BZUN
+2023-09-25 11:22:00,3.25,3.251,3.25,3.25,1617.0,BZUN
+2023-09-25 11:19:00,3.26,3.26,3.26,3.26,823.0,BZUN
+2023-09-25 11:17:00,3.26,3.26,3.26,3.26,5436.0,BZUN
+2023-09-25 11:16:00,3.265,3.265,3.265,3.265,151.0,BZUN
+2023-09-25 11:11:00,3.265,3.265,3.265,3.265,652.0,BZUN
+2023-09-25 11:07:00,3.261,3.261,3.261,3.261,2600.0,BZUN
+2023-09-25 11:05:00,3.261,3.261,3.261,3.261,1460.0,BZUN
+2023-09-25 11:04:00,3.26,3.26,3.26,3.26,2325.0,BZUN
+2023-09-25 11:02:00,3.25,3.25,3.25,3.25,105.0,BZUN
+2023-09-25 11:01:00,3.25,3.25,3.25,3.25,290.0,BZUN
+2023-09-25 10:58:00,3.25,3.25,3.25,3.25,915.0,BZUN
+2023-09-25 10:57:00,3.241,3.241,3.241,3.241,500.0,BZUN
+2023-09-25 10:55:00,3.24,3.24,3.24,3.24,1067.0,BZUN
+2023-09-25 10:53:00,3.225,3.24,3.225,3.23,4900.0,BZUN
+2023-09-25 10:52:00,3.23,3.23,3.23,3.23,1676.0,BZUN
+2023-09-25 10:51:00,3.23,3.23,3.23,3.23,152.0,BZUN
+2023-09-25 10:42:00,3.239,3.239,3.239,3.239,129.0,BZUN
+2023-09-25 10:40:00,3.23,3.232,3.23,3.232,3535.0,BZUN
+2023-09-25 10:36:00,3.24,3.24,3.24,3.24,227.0,BZUN
+2023-09-25 10:35:00,3.25,3.25,3.25,3.25,266.0,BZUN
+2023-09-25 10:34:00,3.24,3.24,3.24,3.24,438.0,BZUN
+2023-09-25 10:32:00,3.235,3.235,3.235,3.235,451.0,BZUN
+2023-09-25 10:29:00,3.215,3.24,3.215,3.232,6916.0,BZUN
+2023-09-25 10:28:00,3.21,3.212,3.21,3.212,509.0,BZUN
+2023-09-25 10:26:00,3.21,3.21,3.205,3.205,1000.0,BZUN
+2023-09-25 10:24:00,3.21,3.21,3.21,3.21,119.0,BZUN
+2023-09-25 10:19:00,3.21,3.21,3.21,3.21,2843.0,BZUN
+2023-09-25 10:11:00,3.2,3.2,3.2,3.2,916.0,BZUN
+2023-09-25 10:08:00,3.195,3.195,3.195,3.195,312.0,BZUN
+2023-09-25 10:06:00,3.19,3.195,3.19,3.195,4597.0,BZUN
+2023-09-25 10:05:00,3.19,3.19,3.19,3.19,100.0,BZUN
+2023-09-25 10:04:00,3.191,3.191,3.19,3.19,865.0,BZUN
+2023-09-25 10:01:00,3.2,3.2,3.2,3.2,215.0,BZUN
+2023-09-25 09:58:00,3.21,3.21,3.21,3.21,615.0,BZUN
+2023-09-25 09:57:00,3.2,3.21,3.2,3.21,4710.0,BZUN
+2023-09-25 09:56:00,3.205,3.205,3.205,3.205,387.0,BZUN
+2023-09-25 09:55:00,3.2,3.2,3.2,3.2,915.0,BZUN
+2023-09-25 09:53:00,3.19,3.19,3.19,3.19,1611.0,BZUN
+2023-09-25 09:50:00,3.19,3.19,3.19,3.19,400.0,BZUN
+2023-09-25 09:49:00,3.18,3.18,3.18,3.18,115.0,BZUN
+2023-09-25 09:46:00,3.17,3.175,3.17,3.175,400.0,BZUN
+2023-09-25 09:44:00,3.18,3.18,3.18,3.18,106.0,BZUN
+2023-09-25 09:42:00,3.18,3.19,3.18,3.19,4205.0,BZUN
+2023-09-25 09:41:00,3.17,3.17,3.17,3.17,303.0,BZUN
+2023-09-25 09:40:00,3.17,3.17,3.17,3.17,846.0,BZUN
+2023-09-25 09:39:00,3.16,3.16,3.15,3.15,745.0,BZUN
+2023-09-25 09:38:00,3.16,3.162,3.16,3.162,545.0,BZUN
+2023-09-25 09:37:00,3.17,3.17,3.16,3.16,2377.0,BZUN
+2023-09-25 09:36:00,3.17,3.17,3.17,3.17,893.0,BZUN
+2023-09-25 09:35:00,3.17,3.17,3.15,3.16,3083.0,BZUN
+2023-09-25 09:34:00,3.17,3.171,3.17,3.17,943.0,BZUN
+2023-09-25 09:33:00,3.16,3.17,3.16,3.16,2628.0,BZUN
+2023-09-25 09:32:00,3.16,3.17,3.15,3.16,7129.0,BZUN
+2023-09-25 09:31:00,3.19,3.19,3.16,3.165,6080.0,BZUN
+2023-09-25 09:30:00,3.19,3.19,3.18,3.18,4535.0,BZUN
+2023-09-25 09:28:00,3.2,3.2,3.2,3.2,124.0,BZUN
+2023-09-25 09:27:00,3.2,3.2,3.2,3.2,276.0,BZUN
+2023-09-25 09:00:00,3.19,3.19,3.19,3.19,1.0,BZUN
+2023-09-25 08:51:00,3.23,3.23,3.23,3.23,2.0,BZUN
+2023-09-25 08:04:00,3.19,3.19,3.19,3.19,100.0,BZUN
+2023-09-25 08:03:00,3.18,3.19,3.18,3.19,860.0,BZUN
+2023-09-25 07:51:00,3.24,3.24,3.24,3.24,154.0,BZUN
+2023-09-25 07:29:00,3.24,3.24,3.24,3.24,15.0,BZUN
+2023-09-25 07:00:00,3.23,3.23,3.23,3.23,78.0,BZUN
+2023-09-25 06:41:00,3.21,3.21,3.2,3.2,97.0,BZUN
+2023-09-25 04:47:00,3.2,3.2,3.2,3.2,1300.0,BZUN
+2023-09-22 17:24:00,3.27,3.27,3.27,3.27,53.0,BZUN
+2023-09-22 17:02:00,3.28,3.28,3.28,3.28,50.0,BZUN
+2023-09-22 16:00:00,3.27,3.27,3.27,3.27,45313.0,BZUN
+2023-09-22 15:59:00,3.275,3.28,3.27,3.27,10242.0,BZUN
+2023-09-22 15:58:00,3.27,3.28,3.27,3.28,1265.0,BZUN
+2023-09-22 15:57:00,3.27,3.277,3.27,3.27,1360.0,BZUN
+2023-09-22 15:56:00,3.28,3.28,3.275,3.277,660.0,BZUN
+2023-09-22 15:55:00,3.275,3.28,3.27,3.27,5684.0,BZUN
+2023-09-22 15:54:00,3.27,3.28,3.27,3.275,1342.0,BZUN
+2023-09-22 15:53:00,3.28,3.28,3.27,3.28,934.0,BZUN
+2023-09-22 15:52:00,3.275,3.275,3.27,3.27,621.0,BZUN
+2023-09-22 15:51:00,3.275,3.275,3.27,3.27,528.0,BZUN
+2023-09-22 15:50:00,3.27,3.275,3.27,3.275,419.0,BZUN
+2023-09-22 15:49:00,3.275,3.28,3.271,3.28,2216.0,BZUN
+2023-09-22 15:48:00,3.27,3.28,3.27,3.28,2643.0,BZUN
+2023-09-22 15:47:00,3.27,3.28,3.27,3.275,1026.0,BZUN
+2023-09-22 15:46:00,3.28,3.28,3.275,3.275,435.0,BZUN
+2023-09-22 15:45:00,3.277,3.277,3.275,3.275,1300.0,BZUN
+2023-09-22 15:44:00,3.275,3.275,3.275,3.275,153.0,BZUN
+2023-09-22 15:43:00,3.27,3.27,3.27,3.27,370.0,BZUN
+2023-09-22 15:42:00,3.27,3.27,3.27,3.27,400.0,BZUN
+2023-09-22 15:40:00,3.275,3.275,3.275,3.275,414.0,BZUN
+2023-09-22 15:39:00,3.275,3.275,3.275,3.275,630.0,BZUN
+2023-09-22 15:37:00,3.27,3.27,3.27,3.27,3004.0,BZUN
+2023-09-22 15:36:00,3.27,3.27,3.27,3.27,148.0,BZUN
+2023-09-22 15:35:00,3.27,3.27,3.27,3.27,5480.0,BZUN
+2023-09-22 15:33:00,3.271,3.275,3.271,3.275,3718.0,BZUN
+2023-09-22 15:32:00,3.28,3.28,3.27,3.27,1161.0,BZUN
+2023-09-22 15:31:00,3.28,3.28,3.28,3.28,477.0,BZUN
+2023-09-22 15:30:00,3.275,3.28,3.27,3.275,3483.0,BZUN
+2023-09-22 15:29:00,3.275,3.275,3.275,3.275,600.0,BZUN
+2023-09-22 15:28:00,3.275,3.275,3.275,3.275,101.0,BZUN
+2023-09-22 15:27:00,3.28,3.28,3.275,3.275,200.0,BZUN
+2023-09-22 15:24:00,3.28,3.28,3.28,3.28,3826.0,BZUN
+2023-09-22 15:23:00,3.275,3.28,3.275,3.28,312.0,BZUN
+2023-09-22 15:21:00,3.28,3.28,3.28,3.28,1310.0,BZUN
+2023-09-22 15:20:00,3.282,3.285,3.275,3.28,8507.0,BZUN
+2023-09-22 15:19:00,3.29,3.29,3.29,3.29,606.0,BZUN
+2023-09-22 15:16:00,3.29,3.29,3.29,3.29,601.0,BZUN
+2023-09-22 15:15:00,3.29,3.29,3.29,3.29,441.0,BZUN
+2023-09-22 15:14:00,3.285,3.285,3.285,3.285,191.0,BZUN
+2023-09-22 15:13:00,3.29,3.29,3.28,3.29,24427.0,BZUN
+2023-09-22 15:12:00,3.295,3.295,3.295,3.295,641.0,BZUN
+2023-09-22 15:11:00,3.295,3.3,3.29,3.3,5836.0,BZUN
+2023-09-22 15:09:00,3.29,3.3,3.29,3.3,6159.0,BZUN
+2023-09-22 15:08:00,3.283,3.283,3.283,3.283,152.0,BZUN
+2023-09-22 15:07:00,3.285,3.285,3.285,3.285,500.0,BZUN
+2023-09-22 15:06:00,3.267,3.29,3.267,3.29,15753.0,BZUN
+2023-09-22 15:04:00,3.265,3.265,3.265,3.265,250.0,BZUN
+2023-09-22 15:03:00,3.262,3.27,3.262,3.27,1328.0,BZUN
+2023-09-22 15:01:00,3.26,3.265,3.26,3.265,3555.0,BZUN
+2023-09-22 14:59:00,3.26,3.26,3.26,3.26,400.0,BZUN
+2023-09-22 14:54:00,3.26,3.26,3.26,3.26,438.0,BZUN
+2023-09-22 14:52:00,3.26,3.26,3.26,3.26,397.0,BZUN
+2023-09-22 14:51:00,3.254,3.26,3.254,3.26,994.0,BZUN
+2023-09-22 14:50:00,3.255,3.255,3.25,3.25,1118.0,BZUN
+2023-09-22 14:49:00,3.26,3.26,3.26,3.26,100.0,BZUN
+2023-09-22 14:47:00,3.26,3.26,3.26,3.26,202.0,BZUN
+2023-09-22 14:46:00,3.255,3.26,3.255,3.255,322.0,BZUN
+2023-09-22 14:44:00,3.26,3.26,3.25,3.25,475.0,BZUN
+2023-09-22 14:43:00,3.255,3.26,3.255,3.26,613.0,BZUN
+2023-09-22 14:42:00,3.255,3.255,3.255,3.255,100.0,BZUN
+2023-09-22 14:41:00,3.257,3.257,3.255,3.255,416.0,BZUN
+2023-09-22 14:40:00,3.25,3.255,3.25,3.255,340.0,BZUN
+2023-09-22 14:38:00,3.255,3.255,3.255,3.255,322.0,BZUN
+2023-09-22 14:36:00,3.255,3.26,3.255,3.26,979.0,BZUN
+2023-09-22 14:34:00,3.25,3.255,3.249,3.255,4074.0,BZUN
+2023-09-22 14:32:00,3.247,3.247,3.247,3.247,100.0,BZUN
+2023-09-22 14:27:00,3.247,3.25,3.247,3.25,200.0,BZUN
+2023-09-22 14:25:00,3.24,3.24,3.24,3.24,711.0,BZUN
+2023-09-22 14:22:00,3.23,3.23,3.23,3.23,1138.0,BZUN
+2023-09-22 14:21:00,3.23,3.23,3.23,3.23,200.0,BZUN
+2023-09-22 14:20:00,3.23,3.23,3.23,3.23,318.0,BZUN
+2023-09-22 14:13:00,3.225,3.225,3.225,3.225,170.0,BZUN
+2023-09-22 14:12:00,3.22,3.225,3.22,3.225,774.0,BZUN
+2023-09-22 14:11:00,3.22,3.22,3.215,3.22,5771.0,BZUN
+2023-09-22 14:10:00,3.23,3.23,3.23,3.23,101.0,BZUN
+2023-09-22 14:08:00,3.23,3.23,3.23,3.23,302.0,BZUN
+2023-09-22 14:05:00,3.23,3.23,3.23,3.23,101.0,BZUN
+2023-09-22 14:02:00,3.225,3.225,3.225,3.225,201.0,BZUN
+2023-09-22 13:57:00,3.23,3.23,3.23,3.23,200.0,BZUN
+2023-09-22 13:55:00,3.23,3.23,3.23,3.23,100.0,BZUN
+2023-09-22 13:54:00,3.23,3.23,3.23,3.23,202.0,BZUN
+2023-09-22 13:50:00,3.228,3.23,3.228,3.23,228.0,BZUN
+2023-09-22 13:49:00,3.23,3.23,3.23,3.23,100.0,BZUN
+2023-09-22 13:43:00,3.225,3.225,3.225,3.225,118.0,BZUN
+2023-09-22 13:42:00,3.23,3.23,3.225,3.225,200.0,BZUN
+2023-09-22 13:38:00,3.22,3.225,3.22,3.225,3777.0,BZUN
+2023-09-22 13:37:00,3.23,3.23,3.23,3.23,417.0,BZUN
+2023-09-22 13:35:00,3.23,3.23,3.23,3.23,200.0,BZUN
+2023-09-22 13:29:00,3.23,3.23,3.23,3.23,400.0,BZUN
+2023-09-22 13:28:00,3.225,3.23,3.225,3.23,300.0,BZUN
+2023-09-22 13:23:00,3.225,3.23,3.225,3.23,631.0,BZUN
+2023-09-22 13:20:00,3.225,3.225,3.225,3.225,100.0,BZUN
+2023-09-22 13:18:00,3.23,3.23,3.23,3.23,300.0,BZUN
+2023-09-22 13:15:00,3.23,3.23,3.23,3.23,317.0,BZUN
+2023-09-22 13:14:00,3.225,3.225,3.225,3.225,100.0,BZUN
+2023-09-22 13:13:00,3.22,3.23,3.22,3.225,315.0,BZUN
+2023-09-22 13:11:00,3.23,3.23,3.23,3.23,100.0,BZUN
+2023-09-22 13:10:00,3.23,3.23,3.23,3.23,338.0,BZUN
+2023-09-22 13:05:00,3.23,3.23,3.23,3.23,107.0,BZUN
+2023-09-22 13:04:00,3.221,3.23,3.221,3.23,1301.0,BZUN
+2023-09-22 13:02:00,3.23,3.23,3.23,3.23,100.0,BZUN
+2023-09-22 13:01:00,3.225,3.23,3.225,3.23,500.0,BZUN
+2023-09-22 12:53:00,3.22,3.23,3.22,3.23,1033.0,BZUN
+2023-09-22 12:49:00,3.22,3.225,3.22,3.22,509.0,BZUN
+2023-09-22 12:46:00,3.23,3.23,3.23,3.23,124.0,BZUN
+2023-09-22 12:42:00,3.23,3.23,3.23,3.23,101.0,BZUN
+2023-09-22 12:41:00,3.229,3.229,3.229,3.229,100.0,BZUN
+2023-09-22 12:40:00,3.23,3.23,3.23,3.23,300.0,BZUN
+2023-09-22 12:31:00,3.23,3.23,3.23,3.23,200.0,BZUN
+2023-09-22 12:30:00,3.228,3.228,3.228,3.228,117.0,BZUN
+2023-09-22 12:25:00,3.225,3.23,3.225,3.23,202.0,BZUN
+2023-09-22 12:24:00,3.227,3.227,3.227,3.227,238.0,BZUN
+2023-09-22 12:22:00,3.23,3.23,3.23,3.23,225.0,BZUN
+2023-09-22 12:21:00,3.23,3.23,3.23,3.23,120.0,BZUN
+2023-09-22 12:12:00,3.23,3.23,3.23,3.23,300.0,BZUN
+2023-09-22 12:09:00,3.23,3.23,3.23,3.23,200.0,BZUN
+2023-09-22 12:08:00,3.225,3.225,3.225,3.225,707.0,BZUN
+2023-09-22 12:06:00,3.23,3.23,3.23,3.23,110.0,BZUN
+2023-09-22 12:05:00,3.225,3.225,3.225,3.225,200.0,BZUN
+2023-09-22 12:04:00,3.227,3.227,3.227,3.227,180.0,BZUN
+2023-09-22 12:02:00,3.225,3.225,3.225,3.225,100.0,BZUN
+2023-09-22 11:59:00,3.225,3.225,3.225,3.225,100.0,BZUN
+2023-09-22 11:58:00,3.226,3.226,3.22,3.22,1732.0,BZUN
+2023-09-22 11:57:00,3.222,3.222,3.222,3.222,121.0,BZUN
+2023-09-22 11:56:00,3.225,3.225,3.22,3.22,512.0,BZUN
+2023-09-22 11:53:00,3.23,3.23,3.23,3.23,740.0,BZUN
+2023-09-22 11:52:00,3.23,3.23,3.23,3.23,651.0,BZUN
+2023-09-22 11:51:00,3.23,3.23,3.23,3.23,1293.0,BZUN
+2023-09-22 11:50:00,3.23,3.23,3.23,3.23,104.0,BZUN
+2023-09-22 11:49:00,3.23,3.23,3.225,3.225,1057.0,BZUN
+2023-09-22 11:46:00,3.23,3.23,3.23,3.23,350.0,BZUN
+2023-09-22 11:44:00,3.23,3.23,3.23,3.23,1415.0,BZUN
+2023-09-22 11:42:00,3.23,3.23,3.23,3.23,1590.0,BZUN
+2023-09-22 11:40:00,3.22,3.225,3.22,3.225,1100.0,BZUN
+2023-09-22 11:38:00,3.22,3.22,3.22,3.22,100.0,BZUN
+2023-09-22 11:35:00,3.22,3.22,3.22,3.22,100.0,BZUN
+2023-09-22 11:32:00,3.22,3.22,3.22,3.22,2613.0,BZUN
+2023-09-22 11:26:00,3.217,3.22,3.217,3.22,2007.0,BZUN
+2023-09-22 11:20:00,3.225,3.225,3.215,3.215,4586.0,BZUN
+2023-09-22 11:19:00,3.229,3.229,3.22,3.22,2145.0,BZUN
+2023-09-22 11:16:00,3.23,3.23,3.23,3.23,719.0,BZUN
+2023-09-22 11:15:00,3.235,3.235,3.235,3.235,626.0,BZUN
+2023-09-22 11:13:00,3.24,3.24,3.23,3.23,1936.0,BZUN
+2023-09-22 11:11:00,3.235,3.235,3.23,3.23,355.0,BZUN
+2023-09-22 11:09:00,3.24,3.24,3.24,3.24,621.0,BZUN
+2023-09-22 11:08:00,3.24,3.24,3.24,3.24,671.0,BZUN
+2023-09-22 11:00:00,3.26,3.26,3.25,3.25,1337.0,BZUN
+2023-09-22 10:58:00,3.26,3.26,3.26,3.26,1006.0,BZUN
+2023-09-22 10:56:00,3.26,3.26,3.26,3.26,2211.0,BZUN
+2023-09-22 10:55:00,3.27,3.27,3.27,3.27,737.0,BZUN
+2023-09-22 10:52:00,3.26,3.26,3.26,3.26,105.0,BZUN
+2023-09-22 10:50:00,3.25,3.25,3.24,3.24,3084.0,BZUN
+2023-09-22 10:49:00,3.26,3.26,3.26,3.26,101.0,BZUN
+2023-09-22 10:47:00,3.255,3.26,3.255,3.26,2697.0,BZUN
+2023-09-22 10:46:00,3.26,3.26,3.26,3.26,706.0,BZUN
+2023-09-22 10:45:00,3.26,3.26,3.26,3.26,554.0,BZUN
+2023-09-22 10:44:00,3.255,3.26,3.255,3.26,503.0,BZUN
+2023-09-22 10:41:00,3.255,3.26,3.255,3.26,554.0,BZUN
+2023-09-22 10:37:00,3.255,3.255,3.255,3.255,100.0,BZUN
+2023-09-22 10:36:00,3.259,3.26,3.259,3.26,685.0,BZUN
+2023-09-22 10:35:00,3.24,3.25,3.24,3.25,8364.0,BZUN
+2023-09-22 10:34:00,3.24,3.24,3.24,3.24,101.0,BZUN
+2023-09-22 10:32:00,3.24,3.24,3.24,3.24,791.0,BZUN
+2023-09-22 10:31:00,3.239,3.239,3.239,3.239,620.0,BZUN
+2023-09-22 10:28:00,3.235,3.235,3.235,3.235,320.0,BZUN
+2023-09-22 10:26:00,3.232,3.232,3.232,3.232,100.0,BZUN
+2023-09-22 10:24:00,3.235,3.235,3.235,3.235,166.0,BZUN
+2023-09-22 10:23:00,3.23,3.23,3.23,3.23,594.0,BZUN
+2023-09-22 10:21:00,3.23,3.23,3.23,3.23,130.0,BZUN
+2023-09-22 10:19:00,3.21,3.22,3.21,3.22,17061.0,BZUN
+2023-09-22 10:18:00,3.205,3.205,3.205,3.205,1654.0,BZUN
+2023-09-22 10:17:00,3.21,3.215,3.21,3.21,7132.0,BZUN
+2023-09-22 10:16:00,3.21,3.215,3.208,3.215,7837.0,BZUN
+2023-09-22 10:13:00,3.21,3.21,3.21,3.21,154.0,BZUN
+2023-09-22 10:08:00,3.23,3.23,3.23,3.23,1406.0,BZUN
+2023-09-22 10:07:00,3.239,3.239,3.23,3.23,1100.0,BZUN
+2023-09-22 10:06:00,3.24,3.244,3.23,3.23,2082.0,BZUN
+2023-09-22 10:05:00,3.235,3.24,3.235,3.24,2405.0,BZUN
+2023-09-22 10:03:00,3.231,3.235,3.231,3.235,2205.0,BZUN
+2023-09-22 10:02:00,3.23,3.23,3.23,3.23,100.0,BZUN
+2023-09-22 10:00:00,3.24,3.24,3.24,3.24,515.0,BZUN
+2023-09-22 09:59:00,3.24,3.24,3.24,3.24,100.0,BZUN
+2023-09-22 09:58:00,3.24,3.24,3.235,3.235,2346.0,BZUN
+2023-09-22 09:57:00,3.24,3.24,3.24,3.24,454.0,BZUN
+2023-09-22 09:56:00,3.23,3.23,3.23,3.23,251.0,BZUN
+2023-09-22 09:55:00,3.215,3.23,3.215,3.23,419.0,BZUN
+2023-09-22 09:53:00,3.21,3.218,3.21,3.218,300.0,BZUN
+2023-09-22 09:52:00,3.219,3.22,3.219,3.22,1662.0,BZUN
+2023-09-22 09:51:00,3.235,3.235,3.22,3.22,832.0,BZUN
+2023-09-22 09:50:00,3.24,3.24,3.24,3.24,604.0,BZUN
+2023-09-22 09:49:00,3.25,3.25,3.24,3.25,760.0,BZUN
+2023-09-22 09:48:00,3.253,3.253,3.251,3.251,2400.0,BZUN
+2023-09-22 09:47:00,3.265,3.265,3.26,3.26,1122.0,BZUN
+2023-09-22 09:46:00,3.25,3.26,3.25,3.26,3061.0,BZUN
+2023-09-22 09:45:00,3.25,3.25,3.245,3.245,398.0,BZUN
+2023-09-22 09:44:00,3.245,3.245,3.245,3.245,172.0,BZUN
+2023-09-22 09:42:00,3.26,3.26,3.24,3.25,6849.0,BZUN
+2023-09-22 09:41:00,3.26,3.26,3.25,3.25,1035.0,BZUN
+2023-09-22 09:40:00,3.272,3.277,3.255,3.255,6136.0,BZUN
+2023-09-22 09:39:00,3.28,3.28,3.271,3.272,4542.0,BZUN
+2023-09-22 09:38:00,3.27,3.28,3.26,3.27,5313.0,BZUN
+2023-09-22 09:37:00,3.25,3.26,3.25,3.26,5012.0,BZUN
+2023-09-22 09:36:00,3.25,3.25,3.24,3.25,2209.0,BZUN
+2023-09-22 09:35:00,3.241,3.255,3.241,3.255,1856.0,BZUN
+2023-09-22 09:34:00,3.245,3.25,3.245,3.25,1400.0,BZUN
+2023-09-22 09:33:00,3.24,3.249,3.23,3.245,3203.0,BZUN
+2023-09-22 09:32:00,3.23,3.245,3.23,3.245,730.0,BZUN
+2023-09-22 09:31:00,3.22,3.24,3.22,3.24,1964.0,BZUN
+2023-09-22 09:30:00,3.24,3.24,3.218,3.218,6593.0,BZUN
+2023-09-22 09:18:00,3.26,3.26,3.26,3.26,200.0,BZUN
+2023-09-22 09:13:00,3.25,3.25,3.25,3.25,400.0,BZUN
+2023-09-22 09:12:00,3.25,3.25,3.25,3.25,100.0,BZUN
+2023-09-22 09:08:00,3.26,3.26,3.26,3.26,1.0,BZUN
+2023-09-22 09:06:00,3.25,3.25,3.25,3.25,1029.0,BZUN
+2023-09-22 09:04:00,3.25,3.25,3.25,3.25,451.0,BZUN
+2023-09-22 08:26:00,3.2,3.2,3.2,3.2,20.0,BZUN
+2023-09-22 08:03:00,3.2,3.2,3.2,3.2,261.0,BZUN
+2023-09-22 07:57:00,3.2,3.2,3.2,3.2,200.0,BZUN
+2023-09-22 07:00:00,3.2,3.2,3.19,3.2,550.0,BZUN
+2023-09-21 17:10:00,3.215,3.22,3.21,3.22,350.0,BZUN
+2023-09-21 16:19:00,3.2,3.2,3.2,3.2,7.0,BZUN
+2023-09-21 16:00:00,3.09,3.1,3.09,3.09,73274.0,BZUN
+2023-09-21 15:59:00,3.099,3.1,3.09,3.1,9731.0,BZUN
+2023-09-21 15:58:00,3.092,3.096,3.09,3.09,915.0,BZUN
+2023-09-21 15:57:00,3.095,3.1,3.095,3.1,748.0,BZUN
+2023-09-21 15:56:00,3.097,3.097,3.097,3.097,318.0,BZUN
+2023-09-21 15:55:00,3.095,3.1,3.095,3.1,6656.0,BZUN
+2023-09-21 15:54:00,3.095,3.1,3.095,3.095,1756.0,BZUN
+2023-09-21 15:53:00,3.09,3.1,3.09,3.1,565.0,BZUN
+2023-09-21 15:52:00,3.09,3.098,3.09,3.095,2713.0,BZUN
+2023-09-21 15:51:00,3.105,3.11,3.09,3.09,15086.0,BZUN
+2023-09-21 15:50:00,3.105,3.105,3.1,3.1,575.0,BZUN
+2023-09-21 15:49:00,3.11,3.11,3.11,3.11,239.0,BZUN
+2023-09-21 15:48:00,3.105,3.11,3.105,3.11,204.0,BZUN
+2023-09-21 15:46:00,3.1,3.1,3.1,3.1,109.0,BZUN
+2023-09-21 15:45:00,3.11,3.11,3.1,3.1,9215.0,BZUN
+2023-09-21 15:44:00,3.11,3.11,3.11,3.11,230.0,BZUN
+2023-09-21 15:43:00,3.112,3.115,3.11,3.11,5067.0,BZUN
+2023-09-21 15:41:00,3.115,3.115,3.115,3.115,323.0,BZUN
+2023-09-21 15:40:00,3.119,3.119,3.119,3.119,823.0,BZUN
+2023-09-21 15:38:00,3.12,3.12,3.115,3.115,1462.0,BZUN
+2023-09-21 15:37:00,3.12,3.13,3.12,3.12,3225.0,BZUN
+2023-09-21 15:36:00,3.11,3.11,3.11,3.11,1729.0,BZUN
+2023-09-21 15:35:00,3.105,3.11,3.105,3.11,16458.0,BZUN
+2023-09-21 15:34:00,3.105,3.105,3.105,3.105,150.0,BZUN
+2023-09-21 15:32:00,3.11,3.11,3.11,3.11,222.0,BZUN
+2023-09-21 15:31:00,3.105,3.105,3.105,3.105,150.0,BZUN
+2023-09-21 15:30:00,3.1,3.1,3.1,3.1,100.0,BZUN
+2023-09-21 15:29:00,3.105,3.105,3.105,3.105,100.0,BZUN
+2023-09-21 15:28:00,3.1,3.1,3.1,3.1,313.0,BZUN
+2023-09-21 15:27:00,3.1,3.105,3.1,3.105,200.0,BZUN
+2023-09-21 15:26:00,3.1,3.1,3.1,3.1,211.0,BZUN
+2023-09-21 15:25:00,3.11,3.11,3.11,3.11,200.0,BZUN
+2023-09-21 15:24:00,3.107,3.107,3.107,3.107,270.0,BZUN
+2023-09-21 15:23:00,3.1,3.105,3.1,3.105,200.0,BZUN
+2023-09-21 15:22:00,3.11,3.11,3.1,3.105,309.0,BZUN
+2023-09-21 15:17:00,3.105,3.105,3.105,3.105,205.0,BZUN
+2023-09-21 15:16:00,3.11,3.11,3.098,3.106,25629.0,BZUN
+2023-09-21 15:15:00,3.13,3.13,3.11,3.11,14688.0,BZUN
+2023-09-21 15:14:00,3.125,3.125,3.125,3.125,159.0,BZUN
+2023-09-21 15:12:00,3.13,3.13,3.13,3.13,100.0,BZUN
+2023-09-21 15:10:00,3.13,3.13,3.125,3.125,400.0,BZUN
+2023-09-21 15:07:00,3.125,3.13,3.125,3.128,350.0,BZUN
+2023-09-21 15:06:00,3.125,3.125,3.125,3.125,100.0,BZUN
+2023-09-21 15:04:00,3.13,3.13,3.122,3.122,1432.0,BZUN
+2023-09-21 15:03:00,3.13,3.13,3.13,3.13,2866.0,BZUN
+2023-09-21 15:01:00,3.13,3.13,3.13,3.13,1128.0,BZUN
+2023-09-21 14:58:00,3.135,3.135,3.135,3.135,101.0,BZUN
+2023-09-21 14:55:00,3.135,3.135,3.135,3.135,277.0,BZUN
+2023-09-21 14:54:00,3.14,3.14,3.14,3.14,396.0,BZUN
+2023-09-21 14:53:00,3.135,3.135,3.135,3.135,105.0,BZUN
+2023-09-21 14:52:00,3.138,3.138,3.138,3.138,100.0,BZUN
+2023-09-21 14:51:00,3.135,3.135,3.135,3.135,222.0,BZUN
+2023-09-21 14:49:00,3.13,3.13,3.13,3.13,1081.0,BZUN
+2023-09-21 14:48:00,3.13,3.135,3.13,3.135,231.0,BZUN
+2023-09-21 14:43:00,3.14,3.14,3.14,3.14,125.0,BZUN
+2023-09-21 14:42:00,3.131,3.131,3.131,3.131,2114.0,BZUN
+2023-09-21 14:38:00,3.132,3.132,3.132,3.132,102.0,BZUN
+2023-09-21 14:36:00,3.14,3.14,3.14,3.14,105.0,BZUN
+2023-09-21 14:32:00,3.13,3.135,3.13,3.135,823.0,BZUN
+2023-09-21 14:31:00,3.13,3.135,3.13,3.13,1649.0,BZUN
+2023-09-21 14:30:00,3.135,3.135,3.135,3.135,104.0,BZUN
+2023-09-21 14:26:00,3.13,3.135,3.13,3.13,3130.0,BZUN
+2023-09-21 14:25:00,3.14,3.14,3.14,3.14,301.0,BZUN
+2023-09-21 14:21:00,3.135,3.135,3.135,3.135,114.0,BZUN
+2023-09-21 14:20:00,3.135,3.135,3.135,3.135,114.0,BZUN
+2023-09-21 14:16:00,3.135,3.139,3.135,3.139,2111.0,BZUN
+2023-09-21 14:13:00,3.14,3.14,3.14,3.14,106.0,BZUN
+2023-09-21 14:10:00,3.14,3.14,3.14,3.14,106.0,BZUN
+2023-09-21 14:07:00,3.14,3.14,3.138,3.14,504.0,BZUN
+2023-09-21 14:01:00,3.148,3.148,3.14,3.14,6762.0,BZUN
+2023-09-21 13:59:00,3.145,3.147,3.145,3.147,441.0,BZUN
+2023-09-21 13:56:00,3.145,3.145,3.145,3.145,106.0,BZUN
+2023-09-21 13:53:00,3.145,3.146,3.145,3.146,305.0,BZUN
+2023-09-21 13:50:00,3.145,3.15,3.145,3.15,301.0,BZUN
+2023-09-21 13:48:00,3.145,3.15,3.145,3.15,2000.0,BZUN
+2023-09-21 13:47:00,3.145,3.15,3.145,3.15,306.0,BZUN
+2023-09-21 13:44:00,3.13,3.145,3.13,3.145,12329.0,BZUN
+2023-09-21 13:43:00,3.135,3.135,3.135,3.135,713.0,BZUN
+2023-09-21 13:42:00,3.135,3.135,3.135,3.135,355.0,BZUN
+2023-09-21 13:41:00,3.13,3.135,3.13,3.135,834.0,BZUN
+2023-09-21 13:40:00,3.12,3.12,3.119,3.12,13413.0,BZUN
+2023-09-21 13:39:00,3.13,3.13,3.11,3.12,25597.0,BZUN
+2023-09-21 13:38:00,3.13,3.13,3.125,3.125,3920.0,BZUN
+2023-09-21 13:36:00,3.13,3.13,3.13,3.13,100.0,BZUN
+2023-09-21 13:33:00,3.125,3.125,3.125,3.125,329.0,BZUN
+2023-09-21 13:32:00,3.12,3.12,3.12,3.12,200.0,BZUN
+2023-09-21 13:31:00,3.122,3.122,3.122,3.122,208.0,BZUN
+2023-09-21 13:30:00,3.125,3.125,3.125,3.125,100.0,BZUN
+2023-09-21 13:27:00,3.13,3.13,3.13,3.13,6926.0,BZUN
+2023-09-21 13:22:00,3.13,3.13,3.13,3.13,100.0,BZUN
+2023-09-21 13:21:00,3.125,3.125,3.125,3.125,117.0,BZUN
+2023-09-21 13:15:00,3.125,3.13,3.125,3.13,200.0,BZUN
+2023-09-21 13:12:00,3.125,3.13,3.125,3.13,1300.0,BZUN
+2023-09-21 13:11:00,3.12,3.125,3.12,3.125,597.0,BZUN
+2023-09-21 13:09:00,3.125,3.13,3.125,3.13,552.0,BZUN
+2023-09-21 13:07:00,3.12,3.12,3.12,3.12,2049.0,BZUN
+2023-09-21 13:06:00,3.115,3.12,3.115,3.12,200.0,BZUN
+2023-09-21 13:05:00,3.115,3.115,3.115,3.115,200.0,BZUN
+2023-09-21 13:03:00,3.119,3.119,3.119,3.119,300.0,BZUN
+2023-09-21 13:01:00,3.12,3.12,3.12,3.12,102.0,BZUN
+2023-09-21 12:59:00,3.12,3.12,3.12,3.12,188.0,BZUN
+2023-09-21 12:58:00,3.12,3.12,3.12,3.12,510.0,BZUN
+2023-09-21 12:57:00,3.12,3.125,3.12,3.12,19941.0,BZUN
+2023-09-21 12:56:00,3.125,3.125,3.125,3.125,323.0,BZUN
+2023-09-21 12:55:00,3.13,3.13,3.13,3.13,115.0,BZUN
+2023-09-21 12:54:00,3.13,3.13,3.13,3.13,101.0,BZUN
+2023-09-21 12:50:00,3.13,3.13,3.13,3.13,100.0,BZUN
+2023-09-21 12:49:00,3.13,3.13,3.13,3.13,2030.0,BZUN
+2023-09-21 12:48:00,3.13,3.13,3.13,3.13,800.0,BZUN
+2023-09-21 12:47:00,3.13,3.13,3.126,3.126,2153.0,BZUN
+2023-09-21 12:45:00,3.13,3.13,3.13,3.13,198.0,BZUN
+2023-09-21 12:40:00,3.13,3.13,3.125,3.125,305.0,BZUN
+2023-09-21 12:39:00,3.125,3.125,3.125,3.125,100.0,BZUN
+2023-09-21 12:38:00,3.12,3.125,3.12,3.125,266.0,BZUN
+2023-09-21 12:37:00,3.12,3.12,3.12,3.12,343.0,BZUN
+2023-09-21 12:36:00,3.13,3.13,3.13,3.13,100.0,BZUN
+2023-09-21 12:34:00,3.13,3.13,3.13,3.13,100.0,BZUN
+2023-09-21 12:33:00,3.13,3.13,3.13,3.13,1000.0,BZUN
+2023-09-21 12:32:00,3.12,3.12,3.12,3.12,305.0,BZUN
+2023-09-21 12:30:00,3.13,3.13,3.13,3.13,101.0,BZUN
+2023-09-21 12:28:00,3.13,3.13,3.13,3.13,115.0,BZUN
+2023-09-21 12:27:00,3.13,3.13,3.13,3.13,200.0,BZUN
+2023-09-21 12:24:00,3.13,3.13,3.13,3.13,100.0,BZUN
+2023-09-21 12:21:00,3.122,3.122,3.122,3.122,1000.0,BZUN
+2023-09-21 12:20:00,3.13,3.13,3.13,3.13,115.0,BZUN
+2023-09-21 12:16:00,3.129,3.129,3.129,3.129,252.0,BZUN
+2023-09-21 12:15:00,3.135,3.135,3.13,3.13,1001.0,BZUN
+2023-09-21 12:14:00,3.135,3.135,3.135,3.135,200.0,BZUN
+2023-09-21 12:13:00,3.136,3.14,3.136,3.14,301.0,BZUN
+2023-09-21 12:10:00,3.135,3.14,3.135,3.14,206.0,BZUN
+2023-09-21 12:08:00,3.14,3.14,3.135,3.135,200.0,BZUN
+2023-09-21 12:05:00,3.14,3.14,3.14,3.14,100.0,BZUN
+2023-09-21 12:03:00,3.135,3.14,3.135,3.14,385.0,BZUN
+2023-09-21 12:01:00,3.14,3.14,3.14,3.14,106.0,BZUN
+2023-09-21 11:59:00,3.14,3.14,3.14,3.14,111.0,BZUN
+2023-09-21 11:56:00,3.14,3.14,3.14,3.14,164.0,BZUN
+2023-09-21 11:55:00,3.13,3.13,3.13,3.13,227.0,BZUN
+2023-09-21 11:54:00,3.14,3.14,3.14,3.14,100.0,BZUN
+2023-09-21 11:53:00,3.13,3.13,3.13,3.13,107.0,BZUN
+2023-09-21 11:52:00,3.135,3.135,3.135,3.135,100.0,BZUN
+2023-09-21 11:51:00,3.13,3.13,3.13,3.13,106.0,BZUN
+2023-09-21 11:49:00,3.13,3.13,3.13,3.13,201.0,BZUN
+2023-09-21 11:48:00,3.13,3.13,3.13,3.13,357.0,BZUN
+2023-09-21 11:46:00,3.13,3.13,3.13,3.13,600.0,BZUN
+2023-09-21 11:45:00,3.13,3.13,3.13,3.13,389.0,BZUN
+2023-09-21 11:43:00,3.138,3.138,3.138,3.138,424.0,BZUN
+2023-09-21 11:40:00,3.14,3.14,3.14,3.14,237.0,BZUN
+2023-09-21 11:39:00,3.15,3.15,3.15,3.15,291.0,BZUN
+2023-09-21 11:38:00,3.151,3.151,3.14,3.14,434.0,BZUN
+2023-09-21 11:37:00,3.14,3.16,3.14,3.16,15110.0,BZUN
+2023-09-21 11:36:00,3.14,3.14,3.12,3.13,14924.0,BZUN
+2023-09-21 11:35:00,3.145,3.145,3.145,3.145,160.0,BZUN
+2023-09-21 11:34:00,3.14,3.14,3.14,3.14,673.0,BZUN
+2023-09-21 11:31:00,3.135,3.14,3.135,3.14,200.0,BZUN
+2023-09-21 11:30:00,3.135,3.135,3.135,3.135,205.0,BZUN
+2023-09-21 11:28:00,3.13,3.13,3.13,3.13,106.0,BZUN
+2023-09-21 11:27:00,3.13,3.13,3.13,3.13,106.0,BZUN
+2023-09-21 11:24:00,3.14,3.14,3.14,3.14,495.0,BZUN
+2023-09-21 11:22:00,3.15,3.15,3.15,3.15,107.0,BZUN
+2023-09-21 11:21:00,3.15,3.15,3.145,3.145,399.0,BZUN
+2023-09-21 11:20:00,3.145,3.15,3.145,3.15,319.0,BZUN
+2023-09-21 11:18:00,3.145,3.145,3.145,3.145,112.0,BZUN
+2023-09-21 11:17:00,3.14,3.14,3.14,3.14,250.0,BZUN
+2023-09-21 11:16:00,3.14,3.14,3.14,3.14,118.0,BZUN
+2023-09-21 11:15:00,3.15,3.15,3.15,3.15,100.0,BZUN
+2023-09-21 11:13:00,3.14,3.14,3.14,3.14,106.0,BZUN
+2023-09-21 11:12:00,3.15,3.15,3.15,3.15,100.0,BZUN
+2023-09-21 11:11:00,3.14,3.145,3.14,3.145,200.0,BZUN
+2023-09-21 11:10:00,3.14,3.14,3.14,3.14,113.0,BZUN
+2023-09-21 11:08:00,3.145,3.145,3.14,3.14,8531.0,BZUN
+2023-09-21 11:07:00,3.15,3.155,3.15,3.15,4346.0,BZUN
+2023-09-21 11:06:00,3.15,3.15,3.14,3.148,3176.0,BZUN
+2023-09-21 11:05:00,3.15,3.158,3.15,3.158,2541.0,BZUN
+2023-09-21 11:03:00,3.15,3.15,3.145,3.145,213.0,BZUN
+2023-09-21 11:01:00,3.15,3.15,3.15,3.15,100.0,BZUN
+2023-09-21 10:59:00,3.15,3.15,3.15,3.15,134.0,BZUN
+2023-09-21 10:58:00,3.14,3.15,3.14,3.15,11334.0,BZUN
+2023-09-21 10:54:00,3.15,3.15,3.145,3.145,557.0,BZUN
+2023-09-21 10:51:00,3.145,3.145,3.145,3.145,405.0,BZUN
+2023-09-21 10:50:00,3.15,3.15,3.14,3.14,2275.0,BZUN
+2023-09-21 10:49:00,3.16,3.16,3.158,3.158,213.0,BZUN
+2023-09-21 10:47:00,3.16,3.16,3.158,3.158,213.0,BZUN
+2023-09-21 10:46:00,3.16,3.16,3.16,3.16,515.0,BZUN
+2023-09-21 10:45:00,3.16,3.16,3.16,3.16,658.0,BZUN
+2023-09-21 10:44:00,3.161,3.161,3.161,3.161,5000.0,BZUN
+2023-09-21 10:43:00,3.18,3.18,3.17,3.17,929.0,BZUN
+2023-09-21 10:42:00,3.18,3.18,3.17,3.17,5100.0,BZUN
+2023-09-21 10:41:00,3.179,3.179,3.179,3.179,100.0,BZUN
+2023-09-21 10:40:00,3.17,3.18,3.17,3.18,2772.0,BZUN
+2023-09-21 10:38:00,3.17,3.17,3.17,3.17,112.0,BZUN
+2023-09-21 10:36:00,3.165,3.165,3.165,3.165,110.0,BZUN
+2023-09-21 10:35:00,3.16,3.16,3.16,3.16,701.0,BZUN
+2023-09-21 10:34:00,3.16,3.16,3.16,3.16,123.0,BZUN
+2023-09-21 10:33:00,3.15,3.15,3.15,3.15,281.0,BZUN
+2023-09-21 10:31:00,3.15,3.15,3.15,3.15,237.0,BZUN
+2023-09-21 10:30:00,3.15,3.15,3.15,3.15,214.0,BZUN
+2023-09-21 10:28:00,3.145,3.145,3.145,3.145,206.0,BZUN
+2023-09-21 10:25:00,3.16,3.16,3.155,3.155,490.0,BZUN
+2023-09-21 10:24:00,3.16,3.165,3.16,3.165,466.0,BZUN
+2023-09-21 10:23:00,3.169,3.169,3.161,3.161,1100.0,BZUN
+2023-09-21 10:21:00,3.16,3.17,3.16,3.165,1769.0,BZUN
+2023-09-21 10:19:00,3.155,3.16,3.155,3.16,330.0,BZUN
+2023-09-21 10:17:00,3.15,3.16,3.15,3.16,1207.0,BZUN
+2023-09-21 10:15:00,3.145,3.15,3.145,3.15,239.0,BZUN
+2023-09-21 10:14:00,3.14,3.14,3.14,3.14,140.0,BZUN
+2023-09-21 10:12:00,3.15,3.15,3.145,3.145,700.0,BZUN
+2023-09-21 10:11:00,3.147,3.15,3.147,3.15,3378.0,BZUN
+2023-09-21 10:10:00,3.141,3.15,3.14,3.15,805.0,BZUN
+2023-09-21 10:09:00,3.147,3.147,3.147,3.147,986.0,BZUN
+2023-09-21 10:08:00,3.145,3.145,3.145,3.145,217.0,BZUN
+2023-09-21 10:06:00,3.145,3.145,3.137,3.14,3010.0,BZUN
+2023-09-21 10:05:00,3.15,3.16,3.14,3.14,28761.0,BZUN
+2023-09-21 10:04:00,3.126,3.14,3.12,3.14,4193.0,BZUN
+2023-09-21 10:02:00,3.125,3.125,3.125,3.125,502.0,BZUN
+2023-09-21 10:01:00,3.131,3.131,3.13,3.13,496.0,BZUN
+2023-09-21 10:00:00,3.11,3.14,3.11,3.131,11520.0,BZUN
+2023-09-21 09:59:00,3.11,3.11,3.109,3.109,3658.0,BZUN
+2023-09-21 09:58:00,3.12,3.12,3.12,3.12,152.0,BZUN
+2023-09-21 09:56:00,3.12,3.12,3.12,3.12,140.0,BZUN
+2023-09-21 09:55:00,3.12,3.12,3.119,3.119,1147.0,BZUN
+2023-09-21 09:54:00,3.119,3.12,3.119,3.12,1054.0,BZUN
+2023-09-21 09:53:00,3.12,3.12,3.12,3.12,161.0,BZUN
+2023-09-21 09:52:00,3.118,3.118,3.118,3.118,109.0,BZUN
+2023-09-21 09:50:00,3.12,3.12,3.12,3.12,516.0,BZUN
+2023-09-21 09:49:00,3.12,3.121,3.12,3.12,2396.0,BZUN
+2023-09-21 09:48:00,3.119,3.119,3.119,3.119,598.0,BZUN
+2023-09-21 09:47:00,3.12,3.12,3.12,3.12,116.0,BZUN
+2023-09-21 09:45:00,3.11,3.115,3.11,3.115,951.0,BZUN
+2023-09-21 09:43:00,3.11,3.11,3.11,3.11,815.0,BZUN
+2023-09-21 09:42:00,3.115,3.12,3.11,3.11,3357.0,BZUN
+2023-09-21 09:41:00,3.115,3.115,3.115,3.115,131.0,BZUN
+2023-09-21 09:40:00,3.121,3.124,3.102,3.11,7407.0,BZUN
+2023-09-21 09:37:00,3.14,3.14,3.14,3.14,274.0,BZUN
+2023-09-21 09:36:00,3.15,3.15,3.14,3.14,550.0,BZUN
+2023-09-21 09:35:00,3.13,3.15,3.13,3.15,4385.0,BZUN
+2023-09-21 09:33:00,3.101,3.12,3.101,3.12,2069.0,BZUN
+2023-09-21 09:32:00,3.09,3.11,3.09,3.11,7488.0,BZUN
+2023-09-21 09:31:00,3.11,3.11,3.074,3.085,3706.0,BZUN
+2023-09-21 09:30:00,3.1,3.139,3.08,3.09,11111.0,BZUN
+2023-09-21 09:27:00,3.12,3.12,3.12,3.12,200.0,BZUN
+2023-09-21 09:17:00,3.14,3.14,3.14,3.14,77.0,BZUN
+2023-09-21 09:01:00,3.11,3.11,3.11,3.11,15.0,BZUN
+2023-09-21 08:32:00,3.14,3.14,3.14,3.14,20.0,BZUN
+2023-09-21 08:31:00,3.11,3.11,3.11,3.11,100.0,BZUN
+2023-09-21 08:00:00,3.12,3.15,3.12,3.15,7.0,BZUN
+2023-09-21 07:43:00,3.15,3.15,3.15,3.15,100.0,BZUN
+2023-09-21 07:42:00,3.15,3.15,3.15,3.15,3.0,BZUN
+2023-09-21 07:40:00,3.15,3.15,3.15,3.15,600.0,BZUN
+2023-09-21 07:33:00,3.15,3.15,3.15,3.15,2.0,BZUN
+2023-09-21 07:32:00,3.15,3.15,3.15,3.15,2.0,BZUN
+2023-09-21 07:31:00,3.14,3.14,3.14,3.14,100.0,BZUN
+2023-09-21 07:30:00,3.15,3.15,3.15,3.15,101.0,BZUN
+2023-09-21 07:02:00,3.16,3.16,3.16,3.16,50.0,BZUN
+2023-09-21 06:01:00,3.17,3.17,3.17,3.17,70.0,BZUN
+2023-09-20 17:19:00,3.26,3.26,3.26,3.26,20.0,BZUN
+2023-09-20 17:11:00,3.27,3.27,3.27,3.27,60.0,BZUN
+2023-09-20 17:05:00,3.28,3.28,3.28,3.28,9.0,BZUN
+2023-09-20 16:40:00,3.26,3.26,3.26,3.26,10.0,BZUN
+2023-09-20 16:36:00,3.26,3.26,3.26,3.26,1.0,BZUN
+2023-09-20 16:25:00,3.28,3.28,3.28,3.28,5.0,BZUN
+2023-09-20 16:04:00,3.19,3.19,3.19,3.19,1.0,BZUN
+2023-09-20 16:02:00,3.28,3.28,3.28,3.28,10.0,BZUN
+2023-09-20 16:01:00,3.17,3.18,3.03,3.05,8902.0,BZUN
+2023-09-20 16:00:00,3.179,3.18,3.179,3.18,50212.0,BZUN
+2023-09-20 15:59:00,3.19,3.199,3.17,3.179,40868.0,BZUN
+2023-09-20 15:58:00,3.19,3.198,3.19,3.19,5148.0,BZUN
+2023-09-20 15:57:00,3.2,3.205,3.19,3.19,8258.0,BZUN
+2023-09-20 15:56:00,3.2,3.208,3.2,3.2,4137.0,BZUN
+2023-09-20 15:55:00,3.2,3.203,3.2,3.2,1032.0,BZUN
+2023-09-20 15:54:00,3.21,3.21,3.2,3.2,7241.0,BZUN
+2023-09-20 15:53:00,3.2,3.202,3.2,3.2,1314.0,BZUN
+2023-09-20 15:52:00,3.205,3.21,3.2,3.2,10090.0,BZUN
+2023-09-20 15:51:00,3.21,3.21,3.2,3.208,9473.0,BZUN
+2023-09-20 15:50:00,3.21,3.21,3.21,3.21,1763.0,BZUN
+2023-09-20 15:49:00,3.21,3.22,3.21,3.215,3329.0,BZUN
+2023-09-20 15:48:00,3.215,3.215,3.21,3.21,732.0,BZUN
+2023-09-20 15:47:00,3.21,3.22,3.21,3.215,671.0,BZUN
+2023-09-20 15:46:00,3.21,3.215,3.21,3.21,941.0,BZUN
+2023-09-20 15:45:00,3.215,3.219,3.215,3.215,1042.0,BZUN
+2023-09-20 15:44:00,3.22,3.22,3.215,3.22,938.0,BZUN
+2023-09-20 15:43:00,3.215,3.215,3.215,3.215,427.0,BZUN
+2023-09-20 15:41:00,3.215,3.215,3.21,3.21,521.0,BZUN
+2023-09-20 15:40:00,3.21,3.218,3.21,3.215,1151.0,BZUN
+2023-09-20 15:39:00,3.21,3.21,3.21,3.21,204.0,BZUN
+2023-09-20 15:38:00,3.215,3.215,3.215,3.215,254.0,BZUN
+2023-09-20 15:37:00,3.215,3.215,3.21,3.21,6409.0,BZUN
+2023-09-20 15:36:00,3.218,3.218,3.21,3.215,668.0,BZUN
+2023-09-20 15:35:00,3.22,3.22,3.215,3.22,1850.0,BZUN
+2023-09-20 15:34:00,3.205,3.21,3.2,3.21,33499.0,BZUN
+2023-09-20 15:33:00,3.21,3.21,3.2,3.2,2508.0,BZUN
+2023-09-20 15:31:00,3.21,3.22,3.21,3.21,1108.0,BZUN
+2023-09-20 15:30:00,3.215,3.215,3.215,3.215,264.0,BZUN
+2023-09-20 15:29:00,3.215,3.22,3.215,3.216,870.0,BZUN
+2023-09-20 15:27:00,3.215,3.215,3.215,3.215,623.0,BZUN
+2023-09-20 15:26:00,3.225,3.225,3.215,3.215,1879.0,BZUN
+2023-09-20 15:25:00,3.21,3.225,3.21,3.225,9367.0,BZUN
+2023-09-20 15:24:00,3.209,3.21,3.2,3.21,12345.0,BZUN
+2023-09-20 15:23:00,3.205,3.205,3.2,3.205,767.0,BZUN
+2023-09-20 15:22:00,3.22,3.22,3.2,3.2,17347.0,BZUN
+2023-09-20 15:21:00,3.22,3.22,3.22,3.22,607.0,BZUN
+2023-09-20 15:20:00,3.22,3.225,3.22,3.22,1828.0,BZUN
+2023-09-20 15:19:00,3.22,3.225,3.22,3.225,413.0,BZUN
+2023-09-20 15:18:00,3.22,3.225,3.22,3.225,631.0,BZUN
+2023-09-20 15:17:00,3.225,3.225,3.22,3.225,1054.0,BZUN
+2023-09-20 15:16:00,3.22,3.225,3.22,3.225,724.0,BZUN
+2023-09-20 15:15:00,3.229,3.229,3.22,3.22,3798.0,BZUN
+2023-09-20 15:14:00,3.22,3.225,3.22,3.225,1072.0,BZUN
+2023-09-20 15:13:00,3.22,3.23,3.22,3.22,1240.0,BZUN
+2023-09-20 15:12:00,3.225,3.225,3.22,3.22,500.0,BZUN
+2023-09-20 15:11:00,3.22,3.225,3.22,3.225,568.0,BZUN
+2023-09-20 15:10:00,3.225,3.225,3.22,3.22,539.0,BZUN
+2023-09-20 15:08:00,3.224,3.228,3.22,3.22,3951.0,BZUN
+2023-09-20 15:06:00,3.22,3.225,3.22,3.22,1647.0,BZUN
+2023-09-20 15:05:00,3.225,3.226,3.22,3.226,725.0,BZUN
+2023-09-20 15:04:00,3.25,3.25,3.22,3.22,54157.0,BZUN
+2023-09-20 15:03:00,3.255,3.255,3.255,3.255,229.0,BZUN
+2023-09-20 15:01:00,3.25,3.25,3.25,3.25,762.0,BZUN
+2023-09-20 15:00:00,3.255,3.255,3.255,3.255,671.0,BZUN
+2023-09-20 14:58:00,3.255,3.255,3.25,3.25,209.0,BZUN
+2023-09-20 14:54:00,3.255,3.255,3.255,3.255,107.0,BZUN
+2023-09-20 14:53:00,3.255,3.255,3.25,3.25,469.0,BZUN
+2023-09-20 14:52:00,3.25,3.26,3.25,3.26,565.0,BZUN
+2023-09-20 14:51:00,3.25,3.25,3.25,3.25,212.0,BZUN
+2023-09-20 14:50:00,3.25,3.255,3.25,3.255,414.0,BZUN
+2023-09-20 14:49:00,3.258,3.258,3.258,3.258,103.0,BZUN
+2023-09-20 14:47:00,3.25,3.255,3.25,3.255,371.0,BZUN
+2023-09-20 14:45:00,3.26,3.26,3.26,3.26,147.0,BZUN
+2023-09-20 14:41:00,3.255,3.255,3.25,3.25,593.0,BZUN
+2023-09-20 14:40:00,3.255,3.26,3.25,3.255,4093.0,BZUN
+2023-09-20 14:39:00,3.255,3.26,3.255,3.26,455.0,BZUN
+2023-09-20 14:38:00,3.255,3.255,3.25,3.255,674.0,BZUN
+2023-09-20 14:36:00,3.255,3.255,3.255,3.255,110.0,BZUN
+2023-09-20 14:33:00,3.25,3.25,3.25,3.25,257.0,BZUN
+2023-09-20 14:31:00,3.26,3.26,3.26,3.26,338.0,BZUN
+2023-09-20 14:30:00,3.255,3.255,3.255,3.255,337.0,BZUN
+2023-09-20 14:26:00,3.255,3.255,3.255,3.255,100.0,BZUN
+2023-09-20 14:25:00,3.26,3.26,3.26,3.26,110.0,BZUN
+2023-09-20 14:24:00,3.257,3.257,3.257,3.257,100.0,BZUN
+2023-09-20 14:23:00,3.25,3.255,3.25,3.25,429.0,BZUN
+2023-09-20 14:22:00,3.255,3.255,3.25,3.25,668.0,BZUN
+2023-09-20 14:19:00,3.255,3.255,3.255,3.255,200.0,BZUN
+2023-09-20 14:18:00,3.255,3.255,3.255,3.255,104.0,BZUN
+2023-09-20 14:17:00,3.252,3.255,3.252,3.255,1025.0,BZUN
+2023-09-20 14:14:00,3.255,3.255,3.255,3.255,100.0,BZUN
+2023-09-20 14:13:00,3.25,3.25,3.25,3.25,201.0,BZUN
+2023-09-20 14:12:00,3.255,3.255,3.255,3.255,896.0,BZUN
+2023-09-20 14:11:00,3.255,3.255,3.255,3.255,101.0,BZUN
+2023-09-20 14:10:00,3.255,3.255,3.255,3.255,264.0,BZUN
+2023-09-20 14:08:00,3.255,3.255,3.255,3.255,332.0,BZUN
+2023-09-20 14:06:00,3.255,3.255,3.255,3.255,576.0,BZUN
+2023-09-20 14:05:00,3.25,3.25,3.25,3.25,200.0,BZUN
+2023-09-20 14:03:00,3.253,3.253,3.253,3.253,277.0,BZUN
+2023-09-20 14:02:00,3.25,3.25,3.25,3.25,100.0,BZUN
+2023-09-20 14:01:00,3.25,3.25,3.25,3.25,100.0,BZUN
+2023-09-20 14:00:00,3.255,3.255,3.25,3.25,1815.0,BZUN
+2023-09-20 13:59:00,3.255,3.255,3.255,3.255,205.0,BZUN
+2023-09-20 13:58:00,3.255,3.255,3.255,3.255,310.0,BZUN
+2023-09-20 13:56:00,3.255,3.255,3.255,3.255,257.0,BZUN
+2023-09-20 13:55:00,3.255,3.26,3.255,3.255,2097.0,BZUN
+2023-09-20 13:54:00,3.255,3.255,3.255,3.255,430.0,BZUN
+2023-09-20 13:53:00,3.255,3.255,3.255,3.255,572.0,BZUN
+2023-09-20 13:52:00,3.255,3.255,3.255,3.255,590.0,BZUN
+2023-09-20 13:51:00,3.255,3.255,3.25,3.25,200.0,BZUN
+2023-09-20 13:49:00,3.25,3.25,3.25,3.25,279.0,BZUN
+2023-09-20 13:48:00,3.255,3.255,3.25,3.25,350.0,BZUN
+2023-09-20 13:47:00,3.25,3.25,3.25,3.25,105.0,BZUN
+2023-09-20 13:46:00,3.25,3.255,3.25,3.25,494.0,BZUN
+2023-09-20 13:45:00,3.25,3.25,3.25,3.25,100.0,BZUN
+2023-09-20 13:44:00,3.255,3.255,3.255,3.255,227.0,BZUN
+2023-09-20 13:42:00,3.25,3.25,3.25,3.25,220.0,BZUN
+2023-09-20 13:41:00,3.25,3.256,3.25,3.256,273.0,BZUN
+2023-09-20 13:39:00,3.25,3.255,3.25,3.255,311.0,BZUN
+2023-09-20 13:38:00,3.26,3.26,3.25,3.255,12347.0,BZUN
+2023-09-20 13:37:00,3.265,3.265,3.265,3.265,235.0,BZUN
+2023-09-20 13:36:00,3.265,3.265,3.265,3.265,106.0,BZUN
+2023-09-20 13:34:00,3.265,3.265,3.265,3.265,210.0,BZUN
+2023-09-20 13:33:00,3.26,3.265,3.26,3.265,410.0,BZUN
+2023-09-20 13:31:00,3.26,3.26,3.26,3.26,401.0,BZUN
+2023-09-20 13:30:00,3.265,3.265,3.26,3.26,1134.0,BZUN
+2023-09-20 13:29:00,3.26,3.265,3.26,3.265,508.0,BZUN
+2023-09-20 13:28:00,3.26,3.26,3.26,3.26,121.0,BZUN
+2023-09-20 13:27:00,3.265,3.265,3.265,3.265,304.0,BZUN
+2023-09-20 13:26:00,3.266,3.266,3.266,3.266,1827.0,BZUN
+2023-09-20 13:25:00,3.265,3.265,3.265,3.265,368.0,BZUN
+2023-09-20 13:24:00,3.265,3.265,3.265,3.265,291.0,BZUN
+2023-09-20 13:20:00,3.27,3.27,3.26,3.26,14675.0,BZUN
+2023-09-20 13:19:00,3.265,3.27,3.265,3.27,720.0,BZUN
+2023-09-20 13:17:00,3.266,3.266,3.265,3.265,310.0,BZUN
+2023-09-20 13:14:00,3.266,3.27,3.266,3.27,346.0,BZUN
+2023-09-20 13:13:00,3.265,3.265,3.265,3.265,103.0,BZUN
+2023-09-20 13:12:00,3.27,3.27,3.27,3.27,201.0,BZUN
+2023-09-20 13:11:00,3.27,3.27,3.27,3.27,177.0,BZUN
+2023-09-20 13:09:00,3.265,3.265,3.265,3.265,100.0,BZUN
+2023-09-20 13:07:00,3.265,3.265,3.265,3.265,242.0,BZUN
+2023-09-20 13:05:00,3.27,3.27,3.26,3.26,205.0,BZUN
+2023-09-20 13:03:00,3.27,3.27,3.27,3.27,100.0,BZUN
+2023-09-20 13:01:00,3.265,3.265,3.265,3.265,100.0,BZUN
+2023-09-20 13:00:00,3.265,3.265,3.265,3.265,175.0,BZUN
+2023-09-20 12:59:00,3.265,3.265,3.265,3.265,317.0,BZUN
+2023-09-20 12:56:00,3.265,3.265,3.265,3.265,1300.0,BZUN
+2023-09-20 12:55:00,3.265,3.265,3.265,3.265,665.0,BZUN
+2023-09-20 12:53:00,3.265,3.265,3.265,3.265,301.0,BZUN
+2023-09-20 12:50:00,3.26,3.26,3.26,3.26,294.0,BZUN
+2023-09-20 12:49:00,3.265,3.265,3.265,3.265,129.0,BZUN
+2023-09-20 12:48:00,3.265,3.265,3.265,3.265,106.0,BZUN
+2023-09-20 12:47:00,3.26,3.265,3.26,3.265,559.0,BZUN
+2023-09-20 12:46:00,3.27,3.27,3.27,3.27,520.0,BZUN
+2023-09-20 12:44:00,3.27,3.27,3.27,3.27,103.0,BZUN
+2023-09-20 12:40:00,3.268,3.268,3.265,3.265,819.0,BZUN
+2023-09-20 12:38:00,3.265,3.265,3.265,3.265,155.0,BZUN
+2023-09-20 12:37:00,3.26,3.26,3.26,3.26,142.0,BZUN
+2023-09-20 12:36:00,3.267,3.267,3.267,3.267,220.0,BZUN
+2023-09-20 12:35:00,3.27,3.27,3.265,3.265,703.0,BZUN
+2023-09-20 12:34:00,3.268,3.27,3.265,3.27,836.0,BZUN
+2023-09-20 12:33:00,3.27,3.27,3.265,3.265,256.0,BZUN
+2023-09-20 12:31:00,3.265,3.265,3.265,3.265,365.0,BZUN
+2023-09-20 12:30:00,3.265,3.265,3.265,3.265,113.0,BZUN
+2023-09-20 12:29:00,3.265,3.265,3.265,3.265,201.0,BZUN
+2023-09-20 12:27:00,3.265,3.27,3.265,3.27,212.0,BZUN
+2023-09-20 12:25:00,3.265,3.27,3.265,3.27,224.0,BZUN
+2023-09-20 12:24:00,3.26,3.26,3.26,3.26,164.0,BZUN
+2023-09-20 12:23:00,3.27,3.27,3.27,3.27,102.0,BZUN
+2023-09-20 12:22:00,3.27,3.27,3.265,3.265,520.0,BZUN
+2023-09-20 12:21:00,3.27,3.27,3.27,3.27,108.0,BZUN
+2023-09-20 12:20:00,3.26,3.268,3.26,3.268,450.0,BZUN
+2023-09-20 12:18:00,3.265,3.265,3.265,3.265,214.0,BZUN
+2023-09-20 12:16:00,3.265,3.265,3.265,3.265,330.0,BZUN
+2023-09-20 12:15:00,3.27,3.27,3.262,3.262,300.0,BZUN
+2023-09-20 12:14:00,3.26,3.26,3.26,3.26,161.0,BZUN
+2023-09-20 12:13:00,3.27,3.27,3.27,3.27,163.0,BZUN
+2023-09-20 12:12:00,3.27,3.27,3.27,3.27,217.0,BZUN
+2023-09-20 12:10:00,3.27,3.27,3.27,3.27,205.0,BZUN
+2023-09-20 12:07:00,3.26,3.26,3.26,3.26,111.0,BZUN
+2023-09-20 12:06:00,3.265,3.265,3.265,3.265,112.0,BZUN
+2023-09-20 12:05:00,3.265,3.27,3.265,3.265,400.0,BZUN
+2023-09-20 12:04:00,3.27,3.27,3.27,3.27,244.0,BZUN
+2023-09-20 12:03:00,3.27,3.27,3.27,3.27,500.0,BZUN
+2023-09-20 12:02:00,3.265,3.265,3.265,3.265,159.0,BZUN
+2023-09-20 12:01:00,3.265,3.265,3.265,3.265,550.0,BZUN
+2023-09-20 12:00:00,3.268,3.27,3.268,3.27,206.0,BZUN
+2023-09-20 11:58:00,3.27,3.27,3.27,3.27,100.0,BZUN
+2023-09-20 11:56:00,3.265,3.27,3.265,3.27,411.0,BZUN
+2023-09-20 11:55:00,3.26,3.27,3.26,3.27,595.0,BZUN
+2023-09-20 11:54:00,3.27,3.27,3.265,3.265,322.0,BZUN
+2023-09-20 11:51:00,3.27,3.27,3.27,3.27,100.0,BZUN
+2023-09-20 11:48:00,3.266,3.269,3.266,3.269,642.0,BZUN
+2023-09-20 11:47:00,3.26,3.266,3.255,3.266,8576.0,BZUN
+2023-09-20 11:46:00,3.27,3.27,3.255,3.255,3900.0,BZUN
+2023-09-20 11:45:00,3.26,3.265,3.26,3.265,337.0,BZUN
+2023-09-20 11:44:00,3.265,3.265,3.265,3.265,100.0,BZUN
+2023-09-20 11:43:00,3.265,3.265,3.265,3.265,100.0,BZUN
+2023-09-20 11:41:00,3.265,3.265,3.265,3.265,108.0,BZUN
+2023-09-20 11:39:00,3.265,3.265,3.265,3.265,198.0,BZUN
+2023-09-20 11:37:00,3.257,3.265,3.257,3.265,10865.0,BZUN
+2023-09-20 11:36:00,3.26,3.26,3.26,3.26,267.0,BZUN
+2023-09-20 11:35:00,3.255,3.255,3.255,3.255,1618.0,BZUN
+2023-09-20 11:34:00,3.255,3.255,3.255,3.255,450.0,BZUN
+2023-09-20 11:33:00,3.26,3.26,3.26,3.26,260.0,BZUN
+2023-09-20 11:32:00,3.26,3.26,3.255,3.255,649.0,BZUN
+2023-09-20 11:31:00,3.26,3.26,3.26,3.26,147.0,BZUN
+2023-09-20 11:30:00,3.255,3.255,3.255,3.255,205.0,BZUN
+2023-09-20 11:29:00,3.26,3.26,3.26,3.26,319.0,BZUN
+2023-09-20 11:28:00,3.261,3.261,3.255,3.255,4933.0,BZUN
+2023-09-20 11:27:00,3.265,3.265,3.265,3.265,1324.0,BZUN
+2023-09-20 11:26:00,3.265,3.265,3.26,3.26,206.0,BZUN
+2023-09-20 11:25:00,3.265,3.265,3.265,3.265,100.0,BZUN
+2023-09-20 11:23:00,3.265,3.265,3.265,3.265,253.0,BZUN
+2023-09-20 11:22:00,3.265,3.265,3.265,3.265,205.0,BZUN
+2023-09-20 11:20:00,3.265,3.27,3.265,3.27,206.0,BZUN
+2023-09-20 11:18:00,3.265,3.265,3.26,3.26,716.0,BZUN
+2023-09-20 11:17:00,3.265,3.27,3.265,3.265,692.0,BZUN
+2023-09-20 11:16:00,3.265,3.265,3.265,3.265,247.0,BZUN
+2023-09-20 11:15:00,3.265,3.265,3.265,3.265,299.0,BZUN
+2023-09-20 11:12:00,3.27,3.27,3.26,3.265,4956.0,BZUN
+2023-09-20 11:11:00,3.27,3.27,3.27,3.27,260.0,BZUN
+2023-09-20 11:08:00,3.265,3.265,3.265,3.265,427.0,BZUN
+2023-09-20 11:07:00,3.26,3.265,3.26,3.265,775.0,BZUN
+2023-09-20 11:06:00,3.26,3.26,3.26,3.26,100.0,BZUN
+2023-09-20 11:05:00,3.275,3.275,3.265,3.265,1962.0,BZUN
+2023-09-20 11:03:00,3.275,3.275,3.275,3.275,143.0,BZUN
+2023-09-20 11:01:00,3.275,3.275,3.275,3.275,100.0,BZUN
+2023-09-20 11:00:00,3.275,3.28,3.272,3.28,806.0,BZUN
+2023-09-20 10:58:00,3.27,3.275,3.27,3.275,216.0,BZUN
+2023-09-20 10:57:00,3.275,3.275,3.27,3.27,261.0,BZUN
+2023-09-20 10:55:00,3.27,3.275,3.27,3.275,464.0,BZUN
+2023-09-20 10:54:00,3.275,3.275,3.275,3.275,265.0,BZUN
+2023-09-20 10:53:00,3.275,3.275,3.275,3.275,206.0,BZUN
+2023-09-20 10:50:00,3.275,3.275,3.275,3.275,261.0,BZUN
+2023-09-20 10:49:00,3.28,3.28,3.28,3.28,108.0,BZUN
+2023-09-20 10:48:00,3.28,3.28,3.28,3.28,207.0,BZUN
+2023-09-20 10:46:00,3.28,3.28,3.275,3.275,203.0,BZUN
+2023-09-20 10:45:00,3.28,3.28,3.278,3.279,3124.0,BZUN
+2023-09-20 10:44:00,3.274,3.274,3.271,3.271,1163.0,BZUN
+2023-09-20 10:42:00,3.278,3.278,3.278,3.278,169.0,BZUN
+2023-09-20 10:41:00,3.28,3.28,3.275,3.28,936.0,BZUN
+2023-09-20 10:38:00,3.285,3.285,3.285,3.285,231.0,BZUN
+2023-09-20 10:37:00,3.28,3.28,3.28,3.28,3040.0,BZUN
+2023-09-20 10:36:00,3.27,3.275,3.27,3.275,10084.0,BZUN
+2023-09-20 10:35:00,3.275,3.28,3.275,3.275,313.0,BZUN
+2023-09-20 10:34:00,3.279,3.28,3.275,3.275,5503.0,BZUN
+2023-09-20 10:33:00,3.279,3.279,3.27,3.27,1185.0,BZUN
+2023-09-20 10:31:00,3.27,3.28,3.27,3.28,1155.0,BZUN
+2023-09-20 10:30:00,3.27,3.27,3.27,3.27,500.0,BZUN
+2023-09-20 10:29:00,3.27,3.27,3.27,3.27,105.0,BZUN
+2023-09-20 10:28:00,3.28,3.28,3.275,3.275,1551.0,BZUN
+2023-09-20 10:25:00,3.29,3.29,3.285,3.29,640.0,BZUN
+2023-09-20 10:22:00,3.287,3.287,3.287,3.287,162.0,BZUN
+2023-09-20 10:21:00,3.295,3.295,3.285,3.285,5311.0,BZUN
+2023-09-20 10:20:00,3.29,3.3,3.29,3.29,9420.0,BZUN
+2023-09-20 10:19:00,3.28,3.288,3.28,3.285,5356.0,BZUN
+2023-09-20 10:17:00,3.28,3.288,3.28,3.288,5464.0,BZUN
+2023-09-20 10:15:00,3.28,3.28,3.28,3.28,4518.0,BZUN
+2023-09-20 10:14:00,3.28,3.28,3.28,3.28,545.0,BZUN
+2023-09-20 10:12:00,3.295,3.295,3.28,3.285,1198.0,BZUN
+2023-09-20 10:11:00,3.295,3.295,3.295,3.295,101.0,BZUN
+2023-09-20 10:10:00,3.3,3.3,3.3,3.3,7200.0,BZUN
+2023-09-20 10:09:00,3.29,3.3,3.29,3.3,2039.0,BZUN
+2023-09-20 10:08:00,3.285,3.285,3.28,3.28,327.0,BZUN
+2023-09-20 10:07:00,3.29,3.29,3.28,3.28,5200.0,BZUN
+2023-09-20 10:06:00,3.29,3.29,3.29,3.29,153.0,BZUN
+2023-09-20 10:05:00,3.285,3.29,3.285,3.29,436.0,BZUN
+2023-09-20 10:04:00,3.285,3.285,3.285,3.285,120.0,BZUN
+2023-09-20 10:02:00,3.28,3.28,3.28,3.28,146.0,BZUN
+2023-09-20 10:01:00,3.275,3.28,3.27,3.28,8500.0,BZUN
+2023-09-20 10:00:00,3.29,3.29,3.275,3.275,8136.0,BZUN
+2023-09-20 09:59:00,3.275,3.29,3.275,3.285,8895.0,BZUN
+2023-09-20 09:56:00,3.271,3.271,3.271,3.271,1055.0,BZUN
+2023-09-20 09:55:00,3.281,3.281,3.27,3.27,2357.0,BZUN
+2023-09-20 09:54:00,3.28,3.28,3.28,3.28,1447.0,BZUN
+2023-09-20 09:53:00,3.27,3.277,3.27,3.277,1808.0,BZUN
+2023-09-20 09:52:00,3.28,3.28,3.27,3.27,8745.0,BZUN
+2023-09-20 09:51:00,3.29,3.29,3.28,3.285,5598.0,BZUN
+2023-09-20 09:49:00,3.295,3.295,3.295,3.295,261.0,BZUN
+2023-09-20 09:46:00,3.315,3.315,3.3,3.3,2120.0,BZUN
+2023-09-20 09:42:00,3.315,3.315,3.315,3.315,252.0,BZUN
+2023-09-20 09:41:00,3.31,3.31,3.31,3.31,481.0,BZUN
+2023-09-20 09:40:00,3.3,3.305,3.299,3.305,1750.0,BZUN
+2023-09-20 09:38:00,3.305,3.305,3.305,3.305,331.0,BZUN
+2023-09-20 09:37:00,3.308,3.308,3.308,3.308,110.0,BZUN
+2023-09-20 09:36:00,3.3,3.32,3.3,3.31,1552.0,BZUN
+2023-09-20 09:35:00,3.3,3.301,3.29,3.29,3135.0,BZUN
+2023-09-20 09:34:00,3.28,3.29,3.28,3.29,2089.0,BZUN
+2023-09-20 09:33:00,3.275,3.275,3.275,3.275,580.0,BZUN
+2023-09-20 09:32:00,3.261,3.261,3.24,3.26,18027.0,BZUN
+2023-09-20 09:31:00,3.31,3.31,3.265,3.265,20441.0,BZUN
+2023-09-20 09:30:00,3.32,3.32,3.31,3.31,4392.0,BZUN
+2023-09-19 19:12:00,3.39,3.39,3.39,3.39,10.0,BZUN
+2023-09-19 17:16:00,3.32,3.32,3.32,3.32,44.0,BZUN
+2023-09-19 17:12:00,3.35,3.35,3.35,3.35,62.0,BZUN
+2023-09-19 16:13:00,3.32,3.32,3.32,3.32,2.0,BZUN
+2023-09-19 16:09:00,3.32,3.32,3.32,3.32,500.0,BZUN
+2023-09-19 16:00:00,3.33,3.33,3.32,3.32,66278.0,BZUN
+2023-09-19 15:59:00,3.32,3.33,3.31,3.32,6351.0,BZUN
+2023-09-19 15:58:00,3.32,3.33,3.32,3.33,1036.0,BZUN
+2023-09-19 15:57:00,3.32,3.32,3.32,3.32,541.0,BZUN
+2023-09-19 15:56:00,3.33,3.33,3.32,3.32,1447.0,BZUN
+2023-09-19 15:55:00,3.32,3.32,3.32,3.32,1389.0,BZUN
+2023-09-19 15:54:00,3.32,3.33,3.32,3.32,2757.0,BZUN
+2023-09-19 15:53:00,3.325,3.33,3.322,3.33,7203.0,BZUN
+2023-09-19 15:52:00,3.33,3.33,3.32,3.325,1496.0,BZUN
+2023-09-19 15:51:00,3.325,3.325,3.325,3.325,391.0,BZUN
+2023-09-19 15:50:00,3.322,3.325,3.32,3.32,408.0,BZUN
+2023-09-19 15:49:00,3.325,3.325,3.32,3.32,4705.0,BZUN
+2023-09-19 15:47:00,3.325,3.329,3.325,3.329,1360.0,BZUN
+2023-09-19 15:46:00,3.32,3.32,3.32,3.32,251.0,BZUN
+2023-09-19 15:44:00,3.32,3.325,3.32,3.32,490.0,BZUN
+2023-09-19 15:42:00,3.325,3.33,3.32,3.33,661.0,BZUN
+2023-09-19 15:40:00,3.32,3.328,3.32,3.325,1104.0,BZUN
+2023-09-19 15:39:00,3.325,3.325,3.32,3.32,444.0,BZUN
+2023-09-19 15:38:00,3.32,3.325,3.32,3.32,2142.0,BZUN
+2023-09-19 15:36:00,3.325,3.325,3.325,3.325,215.0,BZUN
+2023-09-19 15:31:00,3.33,3.33,3.33,3.33,1005.0,BZUN
+2023-09-19 15:26:00,3.325,3.325,3.325,3.325,305.0,BZUN
+2023-09-19 15:25:00,3.32,3.32,3.32,3.32,951.0,BZUN
+2023-09-19 15:24:00,3.312,3.32,3.312,3.32,6199.0,BZUN
+2023-09-19 15:21:00,3.32,3.32,3.312,3.313,3600.0,BZUN
+2023-09-19 15:19:00,3.312,3.312,3.312,3.313,115.0,BZUN
+2023-09-19 15:17:00,3.32,3.32,3.318,3.318,1000.0,BZUN
+2023-09-19 15:16:00,3.32,3.32,3.312,3.313,349.0,BZUN
+2023-09-19 15:15:00,3.313,3.32,3.313,3.32,1063.0,BZUN
+2023-09-19 15:12:00,3.32,3.32,3.31,3.31,1001.0,BZUN
+2023-09-19 15:11:00,3.33,3.33,3.32,3.32,3113.0,BZUN
+2023-09-19 15:08:00,3.32,3.32,3.32,3.32,212.0,BZUN
+2023-09-19 15:03:00,3.313,3.32,3.313,3.32,8457.0,BZUN
+2023-09-19 15:01:00,3.31,3.31,3.31,3.31,152.0,BZUN
+2023-09-19 15:00:00,3.315,3.315,3.315,3.315,100.0,BZUN
+2023-09-19 14:58:00,3.31,3.31,3.31,3.31,101.0,BZUN
+2023-09-19 14:57:00,3.318,3.318,3.318,3.318,250.0,BZUN
+2023-09-19 14:56:00,3.32,3.32,3.31,3.31,3108.0,BZUN
+2023-09-19 14:55:00,3.32,3.33,3.32,3.33,254.0,BZUN
+2023-09-19 14:51:00,3.32,3.32,3.32,3.32,237.0,BZUN
+2023-09-19 14:50:00,3.327,3.327,3.327,3.327,268.0,BZUN
+2023-09-19 14:49:00,3.32,3.32,3.32,3.32,2626.0,BZUN
+2023-09-19 14:48:00,3.32,3.32,3.31,3.318,3580.0,BZUN
+2023-09-19 14:46:00,3.325,3.325,3.325,3.325,269.0,BZUN
+2023-09-19 14:45:00,3.32,3.32,3.32,3.32,374.0,BZUN
+2023-09-19 14:43:00,3.32,3.33,3.32,3.33,586.0,BZUN
+2023-09-19 14:42:00,3.33,3.33,3.33,3.33,252.0,BZUN
+2023-09-19 14:41:00,3.33,3.33,3.32,3.32,3307.0,BZUN
+2023-09-19 14:37:00,3.33,3.33,3.33,3.33,2100.0,BZUN
+2023-09-19 14:36:00,3.335,3.335,3.33,3.33,4307.0,BZUN
+2023-09-19 14:34:00,3.334,3.334,3.334,3.334,542.0,BZUN
+2023-09-19 14:33:00,3.335,3.335,3.33,3.33,3405.0,BZUN
+2023-09-19 14:32:00,3.335,3.34,3.33,3.335,3581.0,BZUN
+2023-09-19 14:30:00,3.34,3.34,3.335,3.335,3710.0,BZUN
+2023-09-19 14:29:00,3.345,3.345,3.34,3.34,813.0,BZUN
+2023-09-19 14:27:00,3.34,3.34,3.34,3.34,3100.0,BZUN
+2023-09-19 14:26:00,3.34,3.34,3.34,3.34,200.0,BZUN
+2023-09-19 14:24:00,3.345,3.345,3.34,3.34,5100.0,BZUN
+2023-09-19 14:23:00,3.345,3.345,3.345,3.345,200.0,BZUN
+2023-09-19 14:22:00,3.34,3.34,3.34,3.34,100.0,BZUN
+2023-09-19 14:20:00,3.35,3.35,3.35,3.35,1001.0,BZUN
+2023-09-19 14:19:00,3.34,3.34,3.34,3.34,200.0,BZUN
+2023-09-19 14:18:00,3.34,3.34,3.34,3.34,102.0,BZUN
+2023-09-19 14:17:00,3.34,3.34,3.34,3.34,106.0,BZUN
+2023-09-19 14:15:00,3.34,3.34,3.34,3.34,648.0,BZUN
+2023-09-19 14:14:00,3.34,3.34,3.34,3.34,311.0,BZUN
+2023-09-19 14:09:00,3.35,3.35,3.34,3.34,3457.0,BZUN
+2023-09-19 14:07:00,3.345,3.345,3.345,3.345,100.0,BZUN
+2023-09-19 14:06:00,3.34,3.35,3.34,3.35,1911.0,BZUN
+2023-09-19 14:05:00,3.34,3.34,3.34,3.34,100.0,BZUN
+2023-09-19 14:04:00,3.34,3.34,3.34,3.34,100.0,BZUN
+2023-09-19 14:03:00,3.35,3.35,3.345,3.345,2017.0,BZUN
+2023-09-19 14:02:00,3.34,3.34,3.34,3.34,210.0,BZUN
+2023-09-19 14:01:00,3.34,3.34,3.34,3.34,343.0,BZUN
+2023-09-19 13:59:00,3.35,3.35,3.35,3.35,1000.0,BZUN
+2023-09-19 13:58:00,3.346,3.346,3.346,3.346,501.0,BZUN
+2023-09-19 13:55:00,3.34,3.34,3.34,3.34,204.0,BZUN
+2023-09-19 13:53:00,3.346,3.346,3.346,3.346,1500.0,BZUN
+2023-09-19 13:52:00,3.338,3.34,3.338,3.34,11812.0,BZUN
+2023-09-19 13:49:00,3.33,3.33,3.33,3.33,345.0,BZUN
+2023-09-19 13:48:00,3.335,3.335,3.335,3.335,200.0,BZUN
+2023-09-19 13:47:00,3.32,3.33,3.32,3.33,7128.0,BZUN
+2023-09-19 13:46:00,3.32,3.325,3.31,3.32,14034.0,BZUN
+2023-09-19 13:43:00,3.325,3.325,3.31,3.32,10760.0,BZUN
+2023-09-19 13:42:00,3.329,3.33,3.329,3.33,534.0,BZUN
+2023-09-19 13:41:00,3.33,3.33,3.325,3.33,2018.0,BZUN
+2023-09-19 13:40:00,3.335,3.335,3.33,3.33,431.0,BZUN
+2023-09-19 13:38:00,3.335,3.335,3.33,3.33,1658.0,BZUN
+2023-09-19 13:35:00,3.328,3.33,3.328,3.33,2713.0,BZUN
+2023-09-19 13:34:00,3.33,3.33,3.328,3.328,1295.0,BZUN
+2023-09-19 13:32:00,3.32,3.33,3.32,3.33,5104.0,BZUN
+2023-09-19 13:30:00,3.32,3.32,3.32,3.32,127.0,BZUN
+2023-09-19 13:26:00,3.33,3.33,3.32,3.32,2115.0,BZUN
+2023-09-19 13:25:00,3.32,3.32,3.32,3.32,117.0,BZUN
+2023-09-19 13:21:00,3.315,3.32,3.315,3.32,5881.0,BZUN
+2023-09-19 13:16:00,3.32,3.32,3.32,3.32,1232.0,BZUN
+2023-09-19 13:15:00,3.325,3.325,3.325,3.325,411.0,BZUN
+2023-09-19 13:14:00,3.329,3.329,3.329,3.329,158.0,BZUN
+2023-09-19 13:12:00,3.325,3.325,3.325,3.325,300.0,BZUN
+2023-09-19 13:11:00,3.328,3.328,3.328,3.328,201.0,BZUN
+2023-09-19 13:10:00,3.33,3.33,3.32,3.32,5071.0,BZUN
+2023-09-19 13:09:00,3.33,3.335,3.33,3.335,2930.0,BZUN
+2023-09-19 13:08:00,3.325,3.33,3.325,3.33,232.0,BZUN
+2023-09-19 13:07:00,3.33,3.33,3.33,3.33,108.0,BZUN
+2023-09-19 13:05:00,3.33,3.33,3.33,3.33,9119.0,BZUN
+2023-09-19 13:02:00,3.328,3.33,3.328,3.33,4346.0,BZUN
+2023-09-19 13:01:00,3.33,3.33,3.32,3.325,14875.0,BZUN
+2023-09-19 12:57:00,3.335,3.335,3.335,3.335,310.0,BZUN
+2023-09-19 12:54:00,3.335,3.348,3.33,3.33,13430.0,BZUN
+2023-09-19 12:53:00,3.335,3.335,3.335,3.335,212.0,BZUN
+2023-09-19 12:52:00,3.33,3.33,3.33,3.33,104.0,BZUN
+2023-09-19 12:51:00,3.34,3.34,3.33,3.33,1100.0,BZUN
+2023-09-19 12:49:00,3.335,3.335,3.33,3.33,7669.0,BZUN
+2023-09-19 12:46:00,3.33,3.33,3.33,3.33,106.0,BZUN
+2023-09-19 12:45:00,3.33,3.33,3.33,3.33,365.0,BZUN
+2023-09-19 12:36:00,3.33,3.33,3.33,3.33,120.0,BZUN
+2023-09-19 12:34:00,3.33,3.33,3.33,3.33,1597.0,BZUN
+2023-09-19 12:32:00,3.33,3.335,3.33,3.335,843.0,BZUN
+2023-09-19 12:28:00,3.338,3.338,3.338,3.338,323.0,BZUN
+2023-09-19 12:27:00,3.338,3.338,3.332,3.332,751.0,BZUN
+2023-09-19 12:24:00,3.335,3.335,3.335,3.335,106.0,BZUN
+2023-09-19 12:21:00,3.33,3.33,3.33,3.33,188.0,BZUN
+2023-09-19 12:18:00,3.339,3.339,3.339,3.339,503.0,BZUN
+2023-09-19 12:16:00,3.34,3.34,3.34,3.34,460.0,BZUN
+2023-09-19 12:15:00,3.34,3.34,3.34,3.34,108.0,BZUN
+2023-09-19 12:13:00,3.34,3.34,3.34,3.34,107.0,BZUN
+2023-09-19 12:12:00,3.347,3.347,3.347,3.348,101.0,BZUN
+2023-09-19 12:11:00,3.34,3.34,3.34,3.34,150.0,BZUN
+2023-09-19 12:10:00,3.348,3.348,3.348,3.348,600.0,BZUN
+2023-09-19 12:08:00,3.34,3.34,3.34,3.34,102.0,BZUN
+2023-09-19 12:07:00,3.34,3.347,3.34,3.347,300.0,BZUN
+2023-09-19 12:06:00,3.34,3.34,3.34,3.34,139.0,BZUN
+2023-09-19 12:04:00,3.35,3.35,3.34,3.34,918.0,BZUN
+2023-09-19 12:03:00,3.356,3.356,3.35,3.35,790.0,BZUN
+2023-09-19 12:02:00,3.356,3.356,3.356,3.356,201.0,BZUN
+2023-09-19 12:01:00,3.35,3.35,3.35,3.35,100.0,BZUN
+2023-09-19 12:00:00,3.35,3.35,3.35,3.35,148.0,BZUN
+2023-09-19 11:59:00,3.357,3.359,3.35,3.35,5626.0,BZUN
+2023-09-19 11:57:00,3.35,3.35,3.35,3.35,201.0,BZUN
+2023-09-19 11:56:00,3.35,3.35,3.35,3.35,316.0,BZUN
+2023-09-19 11:55:00,3.35,3.358,3.35,3.358,4888.0,BZUN
+2023-09-19 11:54:00,3.355,3.355,3.355,3.355,111.0,BZUN
+2023-09-19 11:53:00,3.355,3.355,3.355,3.355,200.0,BZUN
+2023-09-19 11:52:00,3.35,3.35,3.35,3.35,214.0,BZUN
+2023-09-19 11:50:00,3.35,3.35,3.35,3.35,301.0,BZUN
+2023-09-19 11:48:00,3.35,3.35,3.35,3.35,401.0,BZUN
+2023-09-19 11:46:00,3.355,3.355,3.355,3.355,415.0,BZUN
+2023-09-19 11:44:00,3.35,3.35,3.35,3.35,138.0,BZUN
+2023-09-19 11:43:00,3.36,3.36,3.36,3.36,1830.0,BZUN
+2023-09-19 11:42:00,3.36,3.36,3.36,3.36,11467.0,BZUN
+2023-09-19 11:41:00,3.362,3.362,3.362,3.362,557.0,BZUN
+2023-09-19 11:40:00,3.36,3.36,3.36,3.36,2630.0,BZUN
+2023-09-19 11:37:00,3.36,3.36,3.36,3.36,107.0,BZUN
+2023-09-19 11:36:00,3.365,3.365,3.36,3.36,831.0,BZUN
+2023-09-19 11:34:00,3.36,3.36,3.36,3.36,101.0,BZUN
+2023-09-19 11:33:00,3.37,3.37,3.365,3.365,1332.0,BZUN
+2023-09-19 11:30:00,3.365,3.365,3.365,3.365,511.0,BZUN
+2023-09-19 11:29:00,3.36,3.36,3.36,3.36,235.0,BZUN
+2023-09-19 11:27:00,3.36,3.36,3.36,3.36,150.0,BZUN
+2023-09-19 11:26:00,3.36,3.36,3.36,3.36,144.0,BZUN
+2023-09-19 11:25:00,3.36,3.36,3.36,3.36,131.0,BZUN
+2023-09-19 11:22:00,3.37,3.37,3.36,3.366,8396.0,BZUN
+2023-09-19 11:19:00,3.37,3.37,3.37,3.37,398.0,BZUN
+2023-09-19 11:18:00,3.37,3.37,3.37,3.37,272.0,BZUN
+2023-09-19 11:15:00,3.38,3.38,3.38,3.38,974.0,BZUN
+2023-09-19 11:12:00,3.378,3.378,3.378,3.378,501.0,BZUN
+2023-09-19 11:11:00,3.375,3.375,3.37,3.37,506.0,BZUN
+2023-09-19 11:10:00,3.37,3.37,3.37,3.37,177.0,BZUN
+2023-09-19 11:09:00,3.37,3.37,3.37,3.37,121.0,BZUN
+2023-09-19 11:08:00,3.38,3.38,3.37,3.37,609.0,BZUN
+2023-09-19 11:06:00,3.375,3.38,3.375,3.38,549.0,BZUN
+2023-09-19 11:05:00,3.375,3.375,3.37,3.37,588.0,BZUN
+2023-09-19 11:04:00,3.376,3.376,3.376,3.376,1002.0,BZUN
+2023-09-19 11:01:00,3.38,3.38,3.375,3.375,248.0,BZUN
+2023-09-19 10:58:00,3.375,3.375,3.375,3.375,111.0,BZUN
+2023-09-19 10:57:00,3.37,3.37,3.37,3.37,104.0,BZUN
+2023-09-19 10:56:00,3.38,3.38,3.38,3.38,2725.0,BZUN
+2023-09-19 10:54:00,3.38,3.38,3.38,3.38,293.0,BZUN
+2023-09-19 10:47:00,3.39,3.39,3.385,3.385,448.0,BZUN
+2023-09-19 10:45:00,3.39,3.39,3.39,3.39,1045.0,BZUN
+2023-09-19 10:43:00,3.385,3.385,3.385,3.385,414.0,BZUN
+2023-09-19 10:42:00,3.37,3.385,3.37,3.385,4682.0,BZUN
+2023-09-19 10:34:00,3.38,3.38,3.37,3.375,6608.0,BZUN
+2023-09-19 10:33:00,3.38,3.38,3.38,3.38,100.0,BZUN
+2023-09-19 10:30:00,3.38,3.38,3.38,3.38,110.0,BZUN
+2023-09-19 10:28:00,3.38,3.386,3.38,3.386,951.0,BZUN
+2023-09-19 10:27:00,3.39,3.39,3.39,3.39,530.0,BZUN
+2023-09-19 10:26:00,3.38,3.38,3.38,3.38,101.0,BZUN
+2023-09-19 10:23:00,3.38,3.38,3.38,3.38,250.0,BZUN
+2023-09-19 10:20:00,3.389,3.389,3.389,3.389,772.0,BZUN
+2023-09-19 10:18:00,3.385,3.385,3.385,3.385,100.0,BZUN
+2023-09-19 10:17:00,3.39,3.39,3.39,3.39,310.0,BZUN
+2023-09-19 10:16:00,3.385,3.41,3.385,3.39,6499.0,BZUN
+2023-09-19 10:14:00,3.38,3.38,3.38,3.38,600.0,BZUN
+2023-09-19 10:13:00,3.38,3.388,3.38,3.385,1150.0,BZUN
+2023-09-19 10:12:00,3.375,3.375,3.375,3.375,570.0,BZUN
+2023-09-19 10:09:00,3.375,3.375,3.375,3.375,230.0,BZUN
+2023-09-19 10:07:00,3.385,3.385,3.385,3.385,200.0,BZUN
+2023-09-19 10:06:00,3.38,3.38,3.38,3.38,5026.0,BZUN
+2023-09-19 10:00:00,3.39,3.39,3.38,3.38,752.0,BZUN
+2023-09-19 09:59:00,3.395,3.395,3.39,3.39,1993.0,BZUN
+2023-09-19 09:56:00,3.4,3.4,3.4,3.4,1200.0,BZUN
+2023-09-19 09:52:00,3.409,3.409,3.409,3.409,500.0,BZUN
+2023-09-19 09:51:00,3.41,3.41,3.41,3.41,300.0,BZUN
+2023-09-19 09:47:00,3.41,3.41,3.41,3.41,208.0,BZUN
+2023-09-19 09:46:00,3.41,3.41,3.41,3.41,1579.0,BZUN
+2023-09-19 09:45:00,3.42,3.42,3.42,3.42,735.0,BZUN
+2023-09-19 09:44:00,3.42,3.42,3.42,3.42,510.0,BZUN
+2023-09-19 09:43:00,3.43,3.43,3.42,3.42,3450.0,BZUN
+2023-09-19 09:41:00,3.44,3.44,3.44,3.44,502.0,BZUN
+2023-09-19 09:40:00,3.44,3.445,3.44,3.44,401.0,BZUN
+2023-09-19 09:37:00,3.425,3.425,3.425,3.425,100.0,BZUN
+2023-09-19 09:33:00,3.4,3.4,3.4,3.4,539.0,BZUN
+2023-09-19 09:32:00,3.4,3.4,3.39,3.39,1348.0,BZUN
+2023-09-19 09:30:00,3.4,3.4,3.4,3.4,2733.0,BZUN
+2023-09-19 09:22:00,3.46,3.46,3.46,3.46,10.0,BZUN
+2023-09-19 08:37:00,3.38,3.38,3.38,3.38,100.0,BZUN
+2023-09-18 16:31:00,3.43,3.43,3.43,3.43,100.0,BZUN
+2023-09-18 16:00:00,3.43,3.43,3.42,3.42,29274.0,BZUN
+2023-09-18 15:59:00,3.425,3.44,3.42,3.43,3936.0,BZUN
+2023-09-18 15:58:00,3.425,3.425,3.425,3.425,478.0,BZUN
+2023-09-18 15:57:00,3.415,3.42,3.41,3.42,7630.0,BZUN
+2023-09-18 15:56:00,3.415,3.42,3.41,3.41,4860.0,BZUN
+2023-09-18 15:55:00,3.415,3.416,3.41,3.415,1961.0,BZUN
+2023-09-18 15:54:00,3.417,3.42,3.41,3.415,1092.0,BZUN
+2023-09-18 15:53:00,3.43,3.43,3.42,3.42,8605.0,BZUN
+2023-09-18 15:52:00,3.43,3.44,3.43,3.44,350.0,BZUN
+2023-09-18 15:51:00,3.43,3.43,3.43,3.43,300.0,BZUN
+2023-09-18 15:50:00,3.43,3.43,3.43,3.43,380.0,BZUN
+2023-09-18 15:49:00,3.43,3.43,3.43,3.43,219.0,BZUN
+2023-09-18 15:48:00,3.44,3.44,3.44,3.44,174.0,BZUN
+2023-09-18 15:47:00,3.43,3.435,3.43,3.43,5807.0,BZUN
+2023-09-18 15:46:00,3.435,3.435,3.435,3.435,387.0,BZUN
+2023-09-18 15:45:00,3.435,3.435,3.43,3.43,433.0,BZUN
+2023-09-18 15:44:00,3.435,3.435,3.435,3.435,128.0,BZUN
+2023-09-18 15:43:00,3.43,3.435,3.43,3.435,503.0,BZUN
+2023-09-18 15:41:00,3.435,3.435,3.435,3.435,394.0,BZUN
+2023-09-18 15:40:00,3.435,3.435,3.435,3.435,291.0,BZUN
+2023-09-18 15:39:00,3.44,3.44,3.43,3.438,8637.0,BZUN
+2023-09-18 15:37:00,3.445,3.445,3.445,3.445,302.0,BZUN
+2023-09-18 15:36:00,3.445,3.445,3.445,3.445,177.0,BZUN
+2023-09-18 15:35:00,3.445,3.445,3.44,3.445,485.0,BZUN
+2023-09-18 15:34:00,3.445,3.445,3.445,3.445,117.0,BZUN
+2023-09-18 15:33:00,3.44,3.445,3.44,3.445,2485.0,BZUN
+2023-09-18 15:32:00,3.44,3.44,3.44,3.44,1447.0,BZUN
+2023-09-18 15:25:00,3.445,3.445,3.445,3.445,201.0,BZUN
+2023-09-18 15:24:00,3.45,3.45,3.45,3.45,1320.0,BZUN
+2023-09-18 15:23:00,3.451,3.451,3.451,3.451,1432.0,BZUN
+2023-09-18 15:20:00,3.46,3.46,3.46,3.46,3354.0,BZUN
+2023-09-18 15:18:00,3.465,3.465,3.465,3.465,100.0,BZUN
+2023-09-18 15:17:00,3.469,3.469,3.469,3.469,2025.0,BZUN
+2023-09-18 15:15:00,3.465,3.465,3.465,3.465,600.0,BZUN
+2023-09-18 15:14:00,3.455,3.46,3.455,3.46,4590.0,BZUN
+2023-09-18 15:12:00,3.45,3.45,3.45,3.45,201.0,BZUN
+2023-09-18 15:03:00,3.45,3.45,3.45,3.45,683.0,BZUN
+2023-09-18 15:00:00,3.445,3.45,3.445,3.45,3432.0,BZUN
+2023-09-18 14:59:00,3.44,3.44,3.44,3.44,337.0,BZUN
+2023-09-18 14:58:00,3.445,3.445,3.445,3.445,220.0,BZUN
+2023-09-18 14:57:00,3.445,3.445,3.445,3.445,151.0,BZUN
+2023-09-18 14:56:00,3.445,3.445,3.44,3.44,1604.0,BZUN
+2023-09-18 14:54:00,3.445,3.445,3.445,3.445,250.0,BZUN
+2023-09-18 14:53:00,3.43,3.44,3.43,3.44,5672.0,BZUN
+2023-09-18 14:52:00,3.44,3.44,3.43,3.43,7258.0,BZUN
+2023-09-18 14:51:00,3.44,3.44,3.44,3.44,100.0,BZUN
+2023-09-18 14:50:00,3.44,3.44,3.44,3.44,152.0,BZUN
+2023-09-18 14:49:00,3.445,3.445,3.445,3.445,107.0,BZUN
+2023-09-18 14:48:00,3.44,3.44,3.44,3.44,252.0,BZUN
+2023-09-18 14:45:00,3.44,3.44,3.44,3.44,215.0,BZUN
+2023-09-18 14:44:00,3.445,3.445,3.445,3.445,185.0,BZUN
+2023-09-18 14:43:00,3.44,3.44,3.44,3.44,103.0,BZUN
+2023-09-18 14:42:00,3.44,3.44,3.44,3.44,101.0,BZUN
+2023-09-18 14:36:00,3.44,3.44,3.44,3.44,106.0,BZUN
+2023-09-18 14:35:00,3.44,3.44,3.44,3.44,201.0,BZUN
+2023-09-18 14:34:00,3.45,3.45,3.445,3.445,1134.0,BZUN
+2023-09-18 14:31:00,3.445,3.445,3.44,3.44,201.0,BZUN
+2023-09-18 14:30:00,3.442,3.442,3.442,3.442,130.0,BZUN
+2023-09-18 14:29:00,3.44,3.44,3.44,3.44,216.0,BZUN
+2023-09-18 14:27:00,3.44,3.44,3.44,3.44,100.0,BZUN
+2023-09-18 14:24:00,3.44,3.44,3.44,3.44,100.0,BZUN
+2023-09-18 14:22:00,3.44,3.44,3.44,3.44,100.0,BZUN
+2023-09-18 14:21:00,3.44,3.44,3.44,3.44,201.0,BZUN
+2023-09-18 14:20:00,3.44,3.44,3.44,3.44,122.0,BZUN
+2023-09-18 14:19:00,3.44,3.44,3.44,3.44,100.0,BZUN
+2023-09-18 14:17:00,3.44,3.44,3.44,3.44,403.0,BZUN
+2023-09-18 14:16:00,3.44,3.44,3.44,3.44,1610.0,BZUN
+2023-09-18 14:13:00,3.44,3.44,3.44,3.44,110.0,BZUN
+2023-09-18 14:11:00,3.449,3.449,3.445,3.445,1360.0,BZUN
+2023-09-18 14:08:00,3.44,3.445,3.44,3.445,405.0,BZUN
+2023-09-18 14:07:00,3.43,3.44,3.43,3.44,2124.0,BZUN
+2023-09-18 14:06:00,3.45,3.45,3.43,3.43,5847.0,BZUN
+2023-09-18 14:02:00,3.455,3.46,3.455,3.455,4061.0,BZUN
+2023-09-18 13:58:00,3.455,3.455,3.455,3.455,250.0,BZUN
+2023-09-18 13:57:00,3.45,3.45,3.45,3.45,100.0,BZUN
+2023-09-18 13:51:00,3.455,3.455,3.45,3.45,403.0,BZUN
+2023-09-18 13:48:00,3.455,3.455,3.455,3.455,226.0,BZUN
+2023-09-18 13:47:00,3.455,3.455,3.455,3.455,330.0,BZUN
+2023-09-18 13:45:00,3.45,3.45,3.45,3.45,112.0,BZUN
+2023-09-18 13:44:00,3.45,3.45,3.45,3.45,160.0,BZUN
+2023-09-18 13:38:00,3.46,3.46,3.46,3.46,111.0,BZUN
+2023-09-18 13:36:00,3.45,3.45,3.45,3.45,233.0,BZUN
+2023-09-18 13:32:00,3.45,3.45,3.45,3.45,324.0,BZUN
+2023-09-18 13:31:00,3.45,3.45,3.45,3.45,171.0,BZUN
+2023-09-18 13:26:00,3.455,3.455,3.455,3.455,509.0,BZUN
+2023-09-18 13:22:00,3.455,3.455,3.455,3.455,176.0,BZUN
+2023-09-18 13:20:00,3.45,3.45,3.45,3.45,118.0,BZUN
+2023-09-18 13:15:00,3.455,3.455,3.455,3.455,182.0,BZUN
+2023-09-18 13:13:00,3.455,3.455,3.455,3.455,302.0,BZUN
+2023-09-18 13:05:00,3.45,3.45,3.45,3.45,204.0,BZUN
+2023-09-18 13:04:00,3.459,3.459,3.459,3.459,220.0,BZUN
+2023-09-18 12:56:00,3.455,3.455,3.455,3.455,301.0,BZUN
+2023-09-18 12:55:00,3.46,3.46,3.455,3.455,1960.0,BZUN
+2023-09-18 12:53:00,3.47,3.473,3.465,3.465,2459.0,BZUN
+2023-09-18 12:52:00,3.475,3.475,3.475,3.475,312.0,BZUN
+2023-09-18 12:49:00,3.47,3.47,3.47,3.47,200.0,BZUN
+2023-09-18 12:46:00,3.475,3.475,3.475,3.475,185.0,BZUN
+2023-09-18 12:45:00,3.47,3.47,3.47,3.47,138.0,BZUN
+2023-09-18 12:34:00,3.47,3.47,3.47,3.47,210.0,BZUN
+2023-09-18 12:24:00,3.47,3.47,3.47,3.47,3000.0,BZUN
+2023-09-18 12:23:00,3.47,3.47,3.47,3.47,3617.0,BZUN
+2023-09-18 12:22:00,3.47,3.47,3.47,3.47,551.0,BZUN
+2023-09-18 12:21:00,3.48,3.48,3.475,3.475,2145.0,BZUN
+2023-09-18 12:16:00,3.484,3.484,3.484,3.485,100.0,BZUN
+2023-09-18 12:12:00,3.485,3.485,3.485,3.485,100.0,BZUN
+2023-09-18 12:08:00,3.49,3.49,3.49,3.49,1237.0,BZUN
+2023-09-18 12:07:00,3.48,3.48,3.475,3.48,3725.0,BZUN
+2023-09-18 12:04:00,3.495,3.5,3.485,3.485,5450.0,BZUN
+2023-09-18 12:03:00,3.49,3.49,3.49,3.49,344.0,BZUN
+2023-09-18 11:59:00,3.495,3.495,3.495,3.495,113.0,BZUN
+2023-09-18 11:57:00,3.491,3.491,3.491,3.491,124.0,BZUN
+2023-09-18 11:55:00,3.49,3.49,3.49,3.49,176.0,BZUN
+2023-09-18 11:54:00,3.49,3.49,3.49,3.49,229.0,BZUN
+2023-09-18 11:53:00,3.49,3.49,3.49,3.49,214.0,BZUN
+2023-09-18 11:49:00,3.49,3.49,3.49,3.49,112.0,BZUN
+2023-09-18 11:47:00,3.495,3.495,3.49,3.49,618.0,BZUN
+2023-09-18 11:46:00,3.5,3.505,3.49,3.49,5369.0,BZUN
+2023-09-18 11:42:00,3.5,3.502,3.5,3.502,213.0,BZUN
+2023-09-18 11:39:00,3.505,3.505,3.505,3.505,285.0,BZUN
+2023-09-18 11:38:00,3.505,3.505,3.505,3.505,613.0,BZUN
+2023-09-18 11:37:00,3.501,3.501,3.501,3.501,506.0,BZUN
+2023-09-18 11:36:00,3.5,3.5,3.5,3.5,101.0,BZUN
+2023-09-18 11:34:00,3.49,3.5,3.49,3.5,2240.0,BZUN
+2023-09-18 11:31:00,3.495,3.495,3.495,3.495,306.0,BZUN
+2023-09-18 11:30:00,3.496,3.496,3.496,3.496,203.0,BZUN
+2023-09-18 11:29:00,3.495,3.5,3.492,3.495,14258.0,BZUN
+2023-09-18 11:24:00,3.495,3.495,3.495,3.495,100.0,BZUN
+2023-09-18 11:22:00,3.492,3.499,3.492,3.499,2623.0,BZUN
+2023-09-18 11:20:00,3.5,3.5,3.491,3.491,2711.0,BZUN
+2023-09-18 11:19:00,3.495,3.495,3.492,3.492,411.0,BZUN
+2023-09-18 11:18:00,3.482,3.5,3.482,3.5,3449.0,BZUN
+2023-09-18 11:17:00,3.47,3.49,3.47,3.49,13717.0,BZUN
+2023-09-18 11:14:00,3.46,3.465,3.46,3.463,1640.0,BZUN
+2023-09-18 11:13:00,3.465,3.465,3.465,3.465,220.0,BZUN
+2023-09-18 11:11:00,3.465,3.465,3.465,3.465,100.0,BZUN
+2023-09-18 11:10:00,3.46,3.46,3.46,3.46,744.0,BZUN
+2023-09-18 11:07:00,3.451,3.455,3.451,3.455,2260.0,BZUN
+2023-09-18 11:06:00,3.45,3.455,3.45,3.455,465.0,BZUN
+2023-09-18 11:03:00,3.455,3.455,3.455,3.455,340.0,BZUN
+2023-09-18 11:02:00,3.455,3.455,3.455,3.455,200.0,BZUN
+2023-09-18 11:01:00,3.455,3.455,3.455,3.455,604.0,BZUN
+2023-09-18 11:00:00,3.452,3.452,3.452,3.453,160.0,BZUN
+2023-09-18 10:59:00,3.46,3.46,3.455,3.459,2821.0,BZUN
+2023-09-18 10:58:00,3.475,3.475,3.47,3.475,10162.0,BZUN
+2023-09-18 10:57:00,3.47,3.47,3.47,3.47,7507.0,BZUN
+2023-09-18 10:52:00,3.475,3.475,3.475,3.475,201.0,BZUN
+2023-09-18 10:51:00,3.475,3.475,3.475,3.475,500.0,BZUN
+2023-09-18 10:49:00,3.48,3.48,3.48,3.48,100.0,BZUN
+2023-09-18 10:48:00,3.48,3.485,3.48,3.485,3144.0,BZUN
+2023-09-18 10:47:00,3.485,3.485,3.485,3.485,760.0,BZUN
+2023-09-18 10:46:00,3.48,3.485,3.48,3.485,5155.0,BZUN
+2023-09-18 10:44:00,3.475,3.475,3.475,3.475,1300.0,BZUN
+2023-09-18 10:43:00,3.47,3.475,3.47,3.475,1372.0,BZUN
+2023-09-18 10:41:00,3.465,3.465,3.465,3.465,185.0,BZUN
+2023-09-18 10:39:00,3.461,3.465,3.461,3.465,3040.0,BZUN
+2023-09-18 10:38:00,3.469,3.469,3.465,3.465,3230.0,BZUN
+2023-09-18 10:37:00,3.465,3.465,3.465,3.465,500.0,BZUN
+2023-09-18 10:36:00,3.461,3.469,3.461,3.462,1376.0,BZUN
+2023-09-18 10:35:00,3.468,3.468,3.468,3.468,225.0,BZUN
+2023-09-18 10:34:00,3.44,3.462,3.44,3.45,10507.0,BZUN
+2023-09-18 10:33:00,3.44,3.44,3.439,3.439,1542.0,BZUN
+2023-09-18 10:30:00,3.44,3.44,3.44,3.44,422.0,BZUN
+2023-09-18 10:29:00,3.44,3.44,3.44,3.44,700.0,BZUN
+2023-09-18 10:28:00,3.44,3.44,3.435,3.435,1694.0,BZUN
+2023-09-18 10:26:00,3.442,3.442,3.442,3.442,320.0,BZUN
+2023-09-18 10:24:00,3.43,3.45,3.43,3.45,15227.0,BZUN
+2023-09-18 10:23:00,3.425,3.43,3.42,3.43,1262.0,BZUN
+2023-09-18 10:22:00,3.425,3.425,3.423,3.423,400.0,BZUN
+2023-09-18 10:15:00,3.429,3.429,3.429,3.429,2700.0,BZUN
+2023-09-18 10:13:00,3.43,3.43,3.43,3.43,340.0,BZUN
+2023-09-18 10:12:00,3.422,3.43,3.422,3.43,1138.0,BZUN
+2023-09-18 10:11:00,3.42,3.42,3.42,3.42,389.0,BZUN
+2023-09-18 10:10:00,3.41,3.412,3.41,3.412,1247.0,BZUN
+2023-09-18 10:09:00,3.41,3.41,3.41,3.41,155.0,BZUN
+2023-09-18 10:08:00,3.413,3.413,3.405,3.405,635.0,BZUN
+2023-09-18 10:07:00,3.4,3.41,3.4,3.41,1197.0,BZUN
+2023-09-18 10:06:00,3.395,3.4,3.395,3.4,2892.0,BZUN
+2023-09-18 10:01:00,3.4,3.4,3.395,3.395,600.0,BZUN
+2023-09-18 10:00:00,3.38,3.4,3.38,3.4,2164.0,BZUN
+2023-09-18 09:59:00,3.39,3.39,3.38,3.38,7318.0,BZUN
+2023-09-18 09:58:00,3.39,3.4,3.39,3.394,3639.0,BZUN
+2023-09-18 09:57:00,3.387,3.387,3.384,3.384,1204.0,BZUN
+2023-09-18 09:56:00,3.39,3.39,3.385,3.385,895.0,BZUN
+2023-09-18 09:55:00,3.37,3.38,3.37,3.38,6773.0,BZUN
+2023-09-18 09:53:00,3.375,3.375,3.375,3.375,122.0,BZUN
+2023-09-18 09:52:00,3.373,3.373,3.373,3.373,300.0,BZUN
+2023-09-18 09:51:00,3.375,3.375,3.375,3.375,159.0,BZUN
+2023-09-18 09:50:00,3.38,3.39,3.38,3.383,6738.0,BZUN
+2023-09-18 09:49:00,3.36,3.365,3.36,3.365,1286.0,BZUN
+2023-09-18 09:48:00,3.379,3.4,3.37,3.37,7182.0,BZUN
+2023-09-18 09:47:00,3.32,3.37,3.32,3.37,6334.0,BZUN
+2023-09-18 09:46:00,3.315,3.33,3.315,3.32,9829.0,BZUN
+2023-09-18 09:45:00,3.32,3.32,3.315,3.315,6277.0,BZUN
+2023-09-18 09:44:00,3.315,3.32,3.315,3.315,2442.0,BZUN
+2023-09-18 09:43:00,3.315,3.33,3.31,3.312,8339.0,BZUN
+2023-09-18 09:42:00,3.315,3.33,3.315,3.317,23782.0,BZUN
+2023-09-18 09:41:00,3.32,3.325,3.31,3.31,4915.0,BZUN
+2023-09-18 09:40:00,3.335,3.335,3.32,3.32,9380.0,BZUN
+2023-09-18 09:39:00,3.335,3.335,3.33,3.33,706.0,BZUN
+2023-09-18 09:38:00,3.34,3.348,3.33,3.335,3779.0,BZUN
+2023-09-18 09:37:00,3.33,3.355,3.33,3.345,12522.0,BZUN
+2023-09-18 09:36:00,3.341,3.341,3.34,3.34,738.0,BZUN
+2023-09-18 09:35:00,3.33,3.35,3.325,3.35,6677.0,BZUN
+2023-09-18 09:34:00,3.33,3.34,3.33,3.338,11638.0,BZUN
+2023-09-18 09:33:00,3.315,3.331,3.31,3.32,5285.0,BZUN
+2023-09-18 09:32:00,3.35,3.35,3.31,3.319,10175.0,BZUN
+2023-09-18 09:31:00,3.4,3.405,3.35,3.355,29198.0,BZUN
+2023-09-18 09:30:00,3.4,3.4,3.4,3.4,11635.0,BZUN
+2023-09-18 09:19:00,3.41,3.41,3.41,3.41,1.0,BZUN
+2023-09-18 09:14:00,3.41,3.41,3.41,3.41,100.0,BZUN
+2023-09-18 08:59:00,3.41,3.41,3.41,3.41,55.0,BZUN
+2023-09-18 08:47:00,3.4,3.4,3.4,3.4,6529.0,BZUN
+2023-09-18 08:35:00,3.4,3.4,3.4,3.4,337.0,BZUN
+2023-09-18 08:18:00,3.4,3.4,3.4,3.4,944.0,BZUN
+2023-09-18 08:04:00,3.4,3.4,3.4,3.4,1.0,BZUN
+2023-09-18 08:00:00,3.48,3.48,3.399,3.399,31.0,BZUN
+2023-09-18 07:53:00,3.4,3.4,3.4,3.4,5.0,BZUN
+2023-09-18 07:37:00,3.4,3.4,3.4,3.4,1.0,BZUN
+2023-09-18 07:36:00,3.46,3.46,3.46,3.46,1.0,BZUN
+2023-09-18 07:30:00,3.45,3.45,3.44,3.44,111.0,BZUN
+2023-09-18 07:11:00,3.47,3.47,3.47,3.47,2.0,BZUN
+2023-09-18 04:02:00,3.45,3.45,3.45,3.45,300.0,BZUN
+2023-09-18 04:01:00,3.42,3.42,3.42,3.42,5.0,BZUN
+2023-09-15 19:30:00,3.47,3.47,3.47,3.47,300.0,BZUN
+2023-09-15 19:28:00,3.47,3.48,3.47,3.48,75.0,BZUN
+2023-09-15 19:21:00,3.478,3.478,3.478,3.478,500.0,BZUN
+2023-09-15 17:30:00,3.48,3.48,3.48,3.48,5000.0,BZUN
+2023-09-15 16:38:00,3.45,3.45,3.45,3.45,100.0,BZUN
+2023-09-15 16:08:00,3.44,3.44,3.44,3.44,32.0,BZUN
+2023-09-15 16:07:00,3.44,3.44,3.44,3.44,5.0,BZUN
+2023-09-15 16:01:00,3.45,3.45,3.45,3.45,150.0,BZUN
+2023-09-15 16:00:00,3.43,3.44,3.42,3.44,73925.0,BZUN
+2023-09-15 15:59:00,3.425,3.43,3.42,3.42,14627.0,BZUN
+2023-09-15 15:58:00,3.425,3.43,3.42,3.43,3218.0,BZUN
+2023-09-15 15:57:00,3.425,3.425,3.42,3.425,767.0,BZUN
+2023-09-15 15:56:00,3.425,3.425,3.42,3.425,1403.0,BZUN
+2023-09-15 15:55:00,3.415,3.43,3.41,3.43,15336.0,BZUN
+2023-09-15 15:54:00,3.42,3.42,3.41,3.415,4816.0,BZUN
+2023-09-15 15:53:00,3.425,3.425,3.42,3.42,489.0,BZUN
+2023-09-15 15:52:00,3.425,3.43,3.425,3.43,854.0,BZUN
+2023-09-15 15:51:00,3.42,3.42,3.42,3.42,688.0,BZUN
+2023-09-15 15:50:00,3.42,3.425,3.419,3.42,10597.0,BZUN
+2023-09-15 15:49:00,3.425,3.425,3.42,3.42,4096.0,BZUN
+2023-09-15 15:48:00,3.425,3.43,3.425,3.43,512.0,BZUN
+2023-09-15 15:47:00,3.43,3.43,3.425,3.425,2427.0,BZUN
+2023-09-15 15:46:00,3.425,3.425,3.425,3.425,611.0,BZUN
+2023-09-15 15:45:00,3.425,3.425,3.425,3.425,168.0,BZUN
+2023-09-15 15:43:00,3.43,3.43,3.43,3.43,453.0,BZUN
+2023-09-15 15:42:00,3.43,3.43,3.421,3.421,417.0,BZUN
+2023-09-15 15:40:00,3.425,3.43,3.425,3.43,220.0,BZUN
+2023-09-15 15:38:00,3.425,3.425,3.425,3.425,314.0,BZUN
+2023-09-15 15:36:00,3.43,3.43,3.43,3.43,584.0,BZUN
+2023-09-15 15:34:00,3.425,3.425,3.425,3.425,103.0,BZUN
+2023-09-15 15:33:00,3.42,3.425,3.42,3.425,553.0,BZUN
+2023-09-15 15:32:00,3.43,3.43,3.43,3.43,333.0,BZUN
+2023-09-15 15:29:00,3.425,3.43,3.425,3.43,238.0,BZUN
+2023-09-15 15:28:00,3.429,3.429,3.425,3.425,600.0,BZUN
+2023-09-15 15:27:00,3.425,3.43,3.425,3.43,328.0,BZUN
+2023-09-15 15:26:00,3.425,3.425,3.425,3.425,132.0,BZUN
+2023-09-15 15:23:00,3.43,3.43,3.43,3.43,306.0,BZUN
+2023-09-15 15:22:00,3.425,3.425,3.425,3.425,100.0,BZUN
+2023-09-15 15:20:00,3.43,3.43,3.43,3.43,321.0,BZUN
+2023-09-15 15:19:00,3.428,3.428,3.428,3.428,100.0,BZUN
+2023-09-15 15:17:00,3.43,3.43,3.43,3.43,110.0,BZUN
+2023-09-15 15:16:00,3.43,3.43,3.43,3.43,201.0,BZUN
+2023-09-15 15:14:00,3.43,3.43,3.43,3.43,200.0,BZUN
+2023-09-15 15:13:00,3.428,3.428,3.428,3.428,110.0,BZUN
+2023-09-15 15:12:00,3.43,3.43,3.43,3.43,2377.0,BZUN
+2023-09-15 15:10:00,3.43,3.43,3.43,3.43,103.0,BZUN
+2023-09-15 15:08:00,3.43,3.43,3.43,3.43,103.0,BZUN
+2023-09-15 15:06:00,3.43,3.43,3.43,3.43,203.0,BZUN
+2023-09-15 15:04:00,3.43,3.43,3.43,3.43,178.0,BZUN
+2023-09-15 15:02:00,3.425,3.425,3.425,3.425,100.0,BZUN
+2023-09-15 15:00:00,3.425,3.425,3.425,3.425,100.0,BZUN
+2023-09-15 14:59:00,3.426,3.426,3.425,3.425,310.0,BZUN
+2023-09-15 14:58:00,3.425,3.425,3.425,3.425,484.0,BZUN
+2023-09-15 14:57:00,3.425,3.425,3.41,3.42,14865.0,BZUN
+2023-09-15 14:54:00,3.421,3.422,3.421,3.422,1351.0,BZUN
+2023-09-15 14:53:00,3.43,3.43,3.43,3.43,1290.0,BZUN
+2023-09-15 14:52:00,3.435,3.435,3.43,3.435,897.0,BZUN
+2023-09-15 14:50:00,3.435,3.44,3.435,3.44,6299.0,BZUN
+2023-09-15 14:49:00,3.44,3.44,3.44,3.44,100.0,BZUN
+2023-09-15 14:48:00,3.435,3.435,3.435,3.435,100.0,BZUN
+2023-09-15 14:47:00,3.43,3.435,3.43,3.435,6150.0,BZUN
+2023-09-15 14:44:00,3.43,3.43,3.43,3.43,101.0,BZUN
+2023-09-15 14:43:00,3.43,3.435,3.43,3.43,7609.0,BZUN
+2023-09-15 14:40:00,3.425,3.425,3.425,3.425,229.0,BZUN
+2023-09-15 14:38:00,3.43,3.43,3.43,3.43,107.0,BZUN
+2023-09-15 14:36:00,3.43,3.43,3.43,3.43,100.0,BZUN
+2023-09-15 14:33:00,3.43,3.43,3.43,3.43,161.0,BZUN
+2023-09-15 14:32:00,3.425,3.425,3.425,3.425,277.0,BZUN
+2023-09-15 14:31:00,3.425,3.425,3.425,3.425,203.0,BZUN
+2023-09-15 14:30:00,3.425,3.425,3.425,3.425,100.0,BZUN
+2023-09-15 14:29:00,3.425,3.427,3.425,3.425,568.0,BZUN
+2023-09-15 14:24:00,3.43,3.43,3.43,3.43,105.0,BZUN
+2023-09-15 14:22:00,3.425,3.425,3.425,3.425,291.0,BZUN
+2023-09-15 14:21:00,3.43,3.43,3.43,3.43,190.0,BZUN
+2023-09-15 14:19:00,3.43,3.43,3.43,3.43,230.0,BZUN
+2023-09-15 14:18:00,3.43,3.435,3.43,3.43,3867.0,BZUN
+2023-09-15 14:17:00,3.425,3.43,3.425,3.43,8140.0,BZUN
+2023-09-15 14:12:00,3.43,3.43,3.43,3.43,100.0,BZUN
+2023-09-15 14:10:00,3.425,3.43,3.425,3.43,1452.0,BZUN
+2023-09-15 14:09:00,3.415,3.429,3.415,3.429,6283.0,BZUN
+2023-09-15 14:08:00,3.415,3.415,3.415,3.415,164.0,BZUN
+2023-09-15 14:06:00,3.415,3.415,3.41,3.415,449.0,BZUN
+2023-09-15 14:05:00,3.415,3.415,3.415,3.415,327.0,BZUN
+2023-09-15 14:04:00,3.41,3.41,3.41,3.41,428.0,BZUN
+2023-09-15 14:03:00,3.41,3.415,3.41,3.415,747.0,BZUN
+2023-09-15 14:02:00,3.41,3.41,3.41,3.41,1194.0,BZUN
+2023-09-15 14:01:00,3.415,3.415,3.415,3.415,100.0,BZUN
+2023-09-15 13:58:00,3.415,3.415,3.415,3.415,374.0,BZUN
+2023-09-15 13:57:00,3.415,3.415,3.415,3.415,341.0,BZUN
+2023-09-15 13:56:00,3.415,3.415,3.415,3.415,318.0,BZUN
+2023-09-15 13:55:00,3.418,3.418,3.415,3.415,922.0,BZUN
+2023-09-15 13:54:00,3.414,3.414,3.414,3.414,253.0,BZUN
+2023-09-15 13:53:00,3.42,3.42,3.42,3.42,173.0,BZUN
+2023-09-15 13:52:00,3.415,3.415,3.415,3.415,1100.0,BZUN
+2023-09-15 13:51:00,3.41,3.415,3.405,3.415,7093.0,BZUN
+2023-09-15 13:50:00,3.409,3.41,3.405,3.405,17416.0,BZUN
+2023-09-15 13:48:00,3.405,3.405,3.405,3.405,100.0,BZUN
+2023-09-15 13:46:00,3.405,3.41,3.4,3.4,458.0,BZUN
+2023-09-15 13:43:00,3.405,3.41,3.405,3.41,659.0,BZUN
+2023-09-15 13:41:00,3.41,3.41,3.405,3.405,389.0,BZUN
+2023-09-15 13:38:00,3.405,3.405,3.405,3.405,100.0,BZUN
+2023-09-15 13:36:00,3.4,3.405,3.4,3.405,928.0,BZUN
+2023-09-15 13:35:00,3.405,3.405,3.405,3.405,2039.0,BZUN
+2023-09-15 13:34:00,3.41,3.415,3.4,3.402,5794.0,BZUN
+2023-09-15 13:33:00,3.41,3.41,3.41,3.41,1640.0,BZUN
+2023-09-15 13:32:00,3.405,3.405,3.405,3.405,100.0,BZUN
+2023-09-15 13:30:00,3.405,3.405,3.405,3.405,154.0,BZUN
+2023-09-15 13:29:00,3.408,3.408,3.408,3.408,133.0,BZUN
+2023-09-15 13:28:00,3.41,3.41,3.41,3.41,2488.0,BZUN
+2023-09-15 13:26:00,3.415,3.415,3.415,3.415,100.0,BZUN
+2023-09-15 13:23:00,3.41,3.415,3.41,3.415,207.0,BZUN
+2023-09-15 13:21:00,3.415,3.415,3.41,3.41,387.0,BZUN
+2023-09-15 13:19:00,3.415,3.415,3.415,3.415,454.0,BZUN
+2023-09-15 13:16:00,3.415,3.415,3.41,3.41,959.0,BZUN
+2023-09-15 13:15:00,3.41,3.41,3.41,3.41,644.0,BZUN
+2023-09-15 13:14:00,3.415,3.415,3.415,3.415,272.0,BZUN
+2023-09-15 13:12:00,3.41,3.41,3.41,3.41,100.0,BZUN
+2023-09-15 13:11:00,3.415,3.415,3.415,3.415,115.0,BZUN
+2023-09-15 13:10:00,3.41,3.41,3.41,3.41,136.0,BZUN
+2023-09-15 13:08:00,3.41,3.41,3.41,3.41,400.0,BZUN
+2023-09-15 13:07:00,3.41,3.41,3.41,3.41,1278.0,BZUN
+2023-09-15 13:06:00,3.41,3.41,3.41,3.41,709.0,BZUN
+2023-09-15 13:04:00,3.405,3.41,3.405,3.41,8826.0,BZUN
+2023-09-15 13:03:00,3.41,3.41,3.4,3.4,17020.0,BZUN
+2023-09-15 13:02:00,3.415,3.415,3.415,3.415,213.0,BZUN
+2023-09-15 12:59:00,3.41,3.41,3.41,3.41,370.0,BZUN
+2023-09-15 12:58:00,3.41,3.415,3.41,3.41,703.0,BZUN
+2023-09-15 12:57:00,3.41,3.41,3.41,3.41,291.0,BZUN
+2023-09-15 12:56:00,3.415,3.415,3.415,3.415,386.0,BZUN
+2023-09-15 12:53:00,3.415,3.415,3.415,3.415,130.0,BZUN
+2023-09-15 12:52:00,3.415,3.415,3.415,3.415,225.0,BZUN
+2023-09-15 12:50:00,3.42,3.42,3.42,3.42,110.0,BZUN
+2023-09-15 12:49:00,3.415,3.415,3.415,3.415,600.0,BZUN
+2023-09-15 12:48:00,3.42,3.42,3.42,3.42,105.0,BZUN
+2023-09-15 12:47:00,3.415,3.415,3.415,3.415,202.0,BZUN
+2023-09-15 12:46:00,3.42,3.42,3.41,3.41,1402.0,BZUN
+2023-09-15 12:45:00,3.42,3.42,3.42,3.42,825.0,BZUN
+2023-09-15 12:43:00,3.42,3.42,3.42,3.42,571.0,BZUN
+2023-09-15 12:42:00,3.42,3.42,3.42,3.42,100.0,BZUN
+2023-09-15 12:41:00,3.42,3.42,3.42,3.42,377.0,BZUN
+2023-09-15 12:40:00,3.415,3.42,3.415,3.42,1313.0,BZUN
+2023-09-15 12:39:00,3.41,3.42,3.41,3.42,4892.0,BZUN
+2023-09-15 12:36:00,3.42,3.42,3.42,3.42,162.0,BZUN
+2023-09-15 12:34:00,3.42,3.42,3.42,3.42,237.0,BZUN
+2023-09-15 12:33:00,3.42,3.42,3.42,3.42,200.0,BZUN
+2023-09-15 12:32:00,3.42,3.42,3.42,3.42,1500.0,BZUN
+2023-09-15 12:31:00,3.42,3.42,3.42,3.42,342.0,BZUN
+2023-09-15 12:29:00,3.42,3.42,3.418,3.418,250.0,BZUN
+2023-09-15 12:28:00,3.42,3.42,3.42,3.42,4244.0,BZUN
+2023-09-15 12:26:00,3.42,3.42,3.42,3.42,348.0,BZUN
+2023-09-15 12:25:00,3.418,3.418,3.418,3.418,200.0,BZUN
+2023-09-15 12:24:00,3.42,3.42,3.419,3.419,967.0,BZUN
+2023-09-15 12:21:00,3.42,3.42,3.42,3.42,100.0,BZUN
+2023-09-15 12:20:00,3.42,3.42,3.42,3.42,150.0,BZUN
+2023-09-15 12:19:00,3.42,3.42,3.42,3.42,435.0,BZUN
+2023-09-15 12:18:00,3.42,3.42,3.42,3.42,293.0,BZUN
+2023-09-15 12:17:00,3.42,3.425,3.42,3.425,2913.0,BZUN
+2023-09-15 12:16:00,3.42,3.42,3.41,3.41,5268.0,BZUN
+2023-09-15 12:14:00,3.425,3.425,3.425,3.425,104.0,BZUN
+2023-09-15 12:12:00,3.425,3.425,3.425,3.425,116.0,BZUN
+2023-09-15 12:09:00,3.426,3.426,3.426,3.426,916.0,BZUN
+2023-09-15 12:07:00,3.43,3.43,3.43,3.43,213.0,BZUN
+2023-09-15 12:06:00,3.43,3.43,3.424,3.424,1501.0,BZUN
+2023-09-15 12:05:00,3.43,3.43,3.43,3.43,3298.0,BZUN
+2023-09-15 12:02:00,3.425,3.425,3.425,3.425,148.0,BZUN
+2023-09-15 12:01:00,3.425,3.425,3.425,3.425,197.0,BZUN
+2023-09-15 11:58:00,3.435,3.435,3.43,3.43,2017.0,BZUN
+2023-09-15 11:57:00,3.44,3.44,3.44,3.44,175.0,BZUN
+2023-09-15 11:56:00,3.435,3.435,3.435,3.435,232.0,BZUN
+2023-09-15 11:55:00,3.435,3.435,3.43,3.43,620.0,BZUN
+2023-09-15 11:53:00,3.438,3.44,3.438,3.44,291.0,BZUN
+2023-09-15 11:51:00,3.438,3.438,3.43,3.43,2258.0,BZUN
+2023-09-15 11:50:00,3.43,3.437,3.428,3.435,2516.0,BZUN
+2023-09-15 11:49:00,3.43,3.43,3.43,3.43,1272.0,BZUN
+2023-09-15 11:48:00,3.43,3.431,3.43,3.431,2232.0,BZUN
+2023-09-15 11:47:00,3.43,3.43,3.43,3.43,938.0,BZUN
+2023-09-15 11:46:00,3.43,3.435,3.43,3.435,988.0,BZUN
+2023-09-15 11:44:00,3.44,3.44,3.44,3.44,190.0,BZUN
+2023-09-15 11:42:00,3.438,3.438,3.438,3.438,206.0,BZUN
+2023-09-15 11:41:00,3.435,3.44,3.435,3.44,405.0,BZUN
+2023-09-15 11:40:00,3.44,3.44,3.435,3.435,3173.0,BZUN
+2023-09-15 11:38:00,3.44,3.44,3.44,3.44,138.0,BZUN
+2023-09-15 11:37:00,3.44,3.44,3.44,3.44,201.0,BZUN
+2023-09-15 11:36:00,3.44,3.44,3.43,3.436,1557.0,BZUN
+2023-09-15 11:35:00,3.435,3.44,3.435,3.44,226.0,BZUN
+2023-09-15 11:34:00,3.435,3.435,3.435,3.435,165.0,BZUN
+2023-09-15 11:33:00,3.435,3.435,3.435,3.435,111.0,BZUN
+2023-09-15 11:31:00,3.431,3.431,3.431,3.431,1334.0,BZUN
+2023-09-15 11:30:00,3.43,3.43,3.43,3.43,181.0,BZUN
+2023-09-15 11:29:00,3.435,3.435,3.43,3.43,343.0,BZUN
+2023-09-15 11:28:00,3.439,3.439,3.435,3.435,300.0,BZUN
+2023-09-15 11:26:00,3.44,3.44,3.44,3.44,144.0,BZUN
+2023-09-15 11:24:00,3.44,3.44,3.44,3.44,132.0,BZUN
+2023-09-15 11:23:00,3.43,3.43,3.43,3.43,766.0,BZUN
+2023-09-15 11:22:00,3.412,3.42,3.412,3.42,2128.0,BZUN
+2023-09-15 11:21:00,3.42,3.42,3.42,3.42,347.0,BZUN
+2023-09-15 11:20:00,3.42,3.425,3.42,3.425,549.0,BZUN
+2023-09-15 11:19:00,3.42,3.425,3.42,3.425,729.0,BZUN
+2023-09-15 11:18:00,3.42,3.42,3.42,3.42,487.0,BZUN
+2023-09-15 11:17:00,3.43,3.43,3.42,3.42,218.0,BZUN
+2023-09-15 11:15:00,3.425,3.425,3.425,3.425,192.0,BZUN
+2023-09-15 11:14:00,3.421,3.421,3.421,3.421,1397.0,BZUN
+2023-09-15 11:13:00,3.43,3.43,3.43,3.43,398.0,BZUN
+2023-09-15 11:12:00,3.43,3.43,3.43,3.43,585.0,BZUN
+2023-09-15 11:11:00,3.43,3.435,3.43,3.435,5411.0,BZUN
+2023-09-15 11:10:00,3.429,3.429,3.429,3.429,1419.0,BZUN
+2023-09-15 11:09:00,3.425,3.425,3.425,3.425,228.0,BZUN
+2023-09-15 11:08:00,3.43,3.43,3.43,3.43,103.0,BZUN
+2023-09-15 11:06:00,3.415,3.42,3.415,3.42,5066.0,BZUN
+2023-09-15 11:05:00,3.41,3.41,3.41,3.41,1848.0,BZUN
+2023-09-15 11:04:00,3.415,3.415,3.41,3.41,2130.0,BZUN
+2023-09-15 11:02:00,3.411,3.411,3.41,3.41,2294.0,BZUN
+2023-09-15 11:01:00,3.42,3.42,3.42,3.42,1005.0,BZUN
+2023-09-15 11:00:00,3.412,3.415,3.41,3.415,9209.0,BZUN
+2023-09-15 10:59:00,3.418,3.418,3.418,3.418,501.0,BZUN
+2023-09-15 10:56:00,3.41,3.42,3.41,3.42,6249.0,BZUN
+2023-09-15 10:55:00,3.408,3.409,3.408,3.409,834.0,BZUN
+2023-09-15 10:54:00,3.41,3.415,3.401,3.405,4307.0,BZUN
+2023-09-15 10:52:00,3.41,3.41,3.41,3.41,100.0,BZUN
+2023-09-15 10:51:00,3.425,3.425,3.415,3.415,605.0,BZUN
+2023-09-15 10:50:00,3.425,3.425,3.425,3.425,100.0,BZUN
+2023-09-15 10:49:00,3.429,3.43,3.425,3.425,6163.0,BZUN
+2023-09-15 10:47:00,3.43,3.43,3.425,3.425,6133.0,BZUN
+2023-09-15 10:46:00,3.435,3.435,3.43,3.435,1056.0,BZUN
+2023-09-15 10:44:00,3.435,3.435,3.435,3.435,110.0,BZUN
+2023-09-15 10:43:00,3.435,3.435,3.435,3.435,145.0,BZUN
+2023-09-15 10:41:00,3.44,3.44,3.44,3.44,644.0,BZUN
+2023-09-15 10:40:00,3.445,3.445,3.441,3.441,810.0,BZUN
+2023-09-15 10:39:00,3.45,3.45,3.45,3.45,4095.0,BZUN
+2023-09-15 10:38:00,3.445,3.445,3.445,3.445,100.0,BZUN
+2023-09-15 10:37:00,3.44,3.44,3.44,3.44,1224.0,BZUN
+2023-09-15 10:34:00,3.44,3.44,3.44,3.44,524.0,BZUN
+2023-09-15 10:33:00,3.45,3.45,3.45,3.45,430.0,BZUN
+2023-09-15 10:30:00,3.46,3.46,3.46,3.46,311.0,BZUN
+2023-09-15 10:28:00,3.46,3.46,3.46,3.46,236.0,BZUN
+2023-09-15 10:27:00,3.45,3.469,3.45,3.469,12402.0,BZUN
+2023-09-15 10:25:00,3.445,3.45,3.435,3.45,2433.0,BZUN
+2023-09-15 10:24:00,3.447,3.448,3.447,3.448,291.0,BZUN
+2023-09-15 10:23:00,3.43,3.443,3.43,3.443,2955.0,BZUN
+2023-09-15 10:22:00,3.425,3.429,3.425,3.429,2267.0,BZUN
+2023-09-15 10:20:00,3.43,3.43,3.43,3.43,110.0,BZUN
+2023-09-15 10:19:00,3.43,3.43,3.43,3.43,200.0,BZUN
+2023-09-15 10:18:00,3.42,3.425,3.42,3.425,1752.0,BZUN
+2023-09-15 10:16:00,3.42,3.42,3.415,3.415,354.0,BZUN
+2023-09-15 10:15:00,3.425,3.43,3.41,3.41,3501.0,BZUN
+2023-09-15 10:14:00,3.429,3.43,3.42,3.43,1300.0,BZUN
+2023-09-15 10:13:00,3.429,3.429,3.42,3.42,1330.0,BZUN
+2023-09-15 10:12:00,3.43,3.43,3.425,3.425,600.0,BZUN
+2023-09-15 10:11:00,3.43,3.43,3.425,3.425,325.0,BZUN
+2023-09-15 10:09:00,3.425,3.429,3.425,3.429,900.0,BZUN
+2023-09-15 10:08:00,3.425,3.425,3.425,3.425,200.0,BZUN
+2023-09-15 10:06:00,3.423,3.423,3.423,3.423,600.0,BZUN
+2023-09-15 10:05:00,3.43,3.43,3.43,3.43,469.0,BZUN
+2023-09-15 10:04:00,3.43,3.43,3.43,3.43,226.0,BZUN
+2023-09-15 10:03:00,3.43,3.43,3.43,3.43,473.0,BZUN
+2023-09-15 10:02:00,3.42,3.422,3.42,3.422,240.0,BZUN
+2023-09-15 09:59:00,3.42,3.42,3.42,3.42,720.0,BZUN
+2023-09-15 09:58:00,3.415,3.415,3.41,3.415,681.0,BZUN
+2023-09-15 09:57:00,3.41,3.419,3.41,3.419,1104.0,BZUN
+2023-09-15 09:56:00,3.435,3.435,3.42,3.42,5796.0,BZUN
+2023-09-15 09:55:00,3.44,3.445,3.44,3.445,2203.0,BZUN
+2023-09-15 09:51:00,3.43,3.44,3.43,3.435,685.0,BZUN
+2023-09-15 09:50:00,3.422,3.429,3.422,3.429,1638.0,BZUN
+2023-09-15 09:49:00,3.45,3.45,3.43,3.43,11527.0,BZUN
+2023-09-15 09:48:00,3.455,3.455,3.455,3.455,208.0,BZUN
+2023-09-15 09:46:00,3.455,3.455,3.455,3.455,1048.0,BZUN
+2023-09-15 09:45:00,3.47,3.47,3.47,3.47,409.0,BZUN
+2023-09-15 09:42:00,3.475,3.475,3.47,3.47,1373.0,BZUN
+2023-09-15 09:41:00,3.48,3.48,3.48,3.48,100.0,BZUN
+2023-09-15 09:40:00,3.48,3.48,3.478,3.478,1718.0,BZUN
+2023-09-15 09:39:00,3.48,3.49,3.48,3.49,838.0,BZUN
+2023-09-15 09:38:00,3.475,3.475,3.47,3.47,1263.0,BZUN
+2023-09-15 09:37:00,3.47,3.495,3.47,3.47,5874.0,BZUN
+2023-09-15 09:36:00,3.47,3.47,3.46,3.46,254.0,BZUN
+2023-09-15 09:35:00,3.43,3.46,3.43,3.46,1708.0,BZUN
+2023-09-15 09:34:00,3.47,3.47,3.45,3.45,13409.0,BZUN
+2023-09-15 09:33:00,3.47,3.48,3.47,3.47,2260.0,BZUN
+2023-09-15 09:32:00,3.47,3.47,3.43,3.46,5972.0,BZUN
+2023-09-15 09:31:00,3.48,3.48,3.46,3.46,3363.0,BZUN
+2023-09-15 09:30:00,3.5,3.5,3.45,3.45,7368.0,BZUN
+2023-09-15 08:54:00,3.49,3.52,3.45,3.45,191.0,BZUN
+2023-09-15 08:23:00,3.52,3.52,3.52,3.52,1.0,BZUN
+2023-09-15 06:19:00,3.51,3.52,3.51,3.52,100.0,BZUN
+2023-09-15 05:06:00,3.51,3.52,3.51,3.52,218.0,BZUN
+2023-09-15 04:12:00,3.53,3.53,3.52,3.52,3.0,BZUN
+2023-09-14 19:55:00,3.55,3.55,3.55,3.55,29.0,BZUN
+2023-09-14 17:32:00,3.55,3.55,3.55,3.55,8.0,BZUN
+2023-09-14 16:00:00,3.54,3.54,3.52,3.52,511420.0,BZUN
+2023-09-14 15:59:00,3.52,3.54,3.52,3.54,20562.0,BZUN
+2023-09-14 15:58:00,3.52,3.52,3.52,3.52,8870.0,BZUN
+2023-09-14 15:57:00,3.53,3.53,3.52,3.52,9326.0,BZUN
+2023-09-14 15:56:00,3.53,3.53,3.53,3.53,1100.0,BZUN
+2023-09-14 15:55:00,3.529,3.53,3.529,3.53,2978.0,BZUN
+2023-09-14 15:54:00,3.529,3.53,3.525,3.53,2199.0,BZUN
+2023-09-14 15:53:00,3.53,3.53,3.529,3.53,1168.0,BZUN
+2023-09-14 15:52:00,3.525,3.525,3.525,3.525,900.0,BZUN
+2023-09-14 15:51:00,3.53,3.53,3.53,3.53,202.0,BZUN
+2023-09-14 15:50:00,3.53,3.53,3.525,3.525,3212.0,BZUN
+2023-09-14 15:49:00,3.525,3.53,3.523,3.53,10497.0,BZUN
+2023-09-14 15:48:00,3.525,3.525,3.525,3.525,210.0,BZUN
+2023-09-14 15:47:00,3.525,3.525,3.52,3.525,4026.0,BZUN
+2023-09-14 15:46:00,3.52,3.53,3.52,3.525,1889.0,BZUN
+2023-09-14 15:45:00,3.52,3.52,3.52,3.52,2734.0,BZUN
+2023-09-14 15:43:00,3.52,3.52,3.52,3.52,902.0,BZUN
+2023-09-14 15:42:00,3.51,3.52,3.51,3.52,1325.0,BZUN
+2023-09-14 15:41:00,3.52,3.52,3.52,3.52,100.0,BZUN
+2023-09-14 15:40:00,3.52,3.52,3.52,3.52,282.0,BZUN
+2023-09-14 15:39:00,3.52,3.52,3.52,3.52,200.0,BZUN
+2023-09-14 15:38:00,3.52,3.52,3.515,3.515,379.0,BZUN
+2023-09-14 15:37:00,3.51,3.51,3.51,3.51,175.0,BZUN
+2023-09-14 15:36:00,3.52,3.52,3.52,3.52,100.0,BZUN
+2023-09-14 15:35:00,3.515,3.515,3.515,3.515,390.0,BZUN
+2023-09-14 15:34:00,3.52,3.52,3.51,3.51,810.0,BZUN
+2023-09-14 15:30:00,3.52,3.52,3.515,3.515,1665.0,BZUN
+2023-09-14 15:29:00,3.53,3.53,3.525,3.525,878.0,BZUN
+2023-09-14 15:28:00,3.527,3.527,3.527,3.527,325.0,BZUN
+2023-09-14 15:26:00,3.525,3.525,3.525,3.525,229.0,BZUN
+2023-09-14 15:23:00,3.535,3.535,3.52,3.525,8774.0,BZUN
+2023-09-14 15:22:00,3.535,3.535,3.535,3.535,110.0,BZUN
+2023-09-14 15:21:00,3.535,3.535,3.535,3.535,260.0,BZUN
+2023-09-14 15:20:00,3.535,3.535,3.535,3.535,320.0,BZUN
+2023-09-14 15:19:00,3.535,3.535,3.535,3.535,100.0,BZUN
+2023-09-14 15:18:00,3.535,3.535,3.535,3.535,130.0,BZUN
+2023-09-14 15:16:00,3.535,3.535,3.535,3.535,100.0,BZUN
+2023-09-14 15:15:00,3.535,3.535,3.535,3.535,498.0,BZUN
+2023-09-14 15:14:00,3.535,3.535,3.535,3.535,200.0,BZUN
+2023-09-14 15:13:00,3.535,3.535,3.535,3.535,100.0,BZUN
+2023-09-14 15:10:00,3.535,3.535,3.535,3.535,100.0,BZUN
+2023-09-14 15:09:00,3.535,3.535,3.535,3.535,131.0,BZUN
+2023-09-14 15:07:00,3.54,3.54,3.535,3.535,300.0,BZUN
+2023-09-14 15:06:00,3.535,3.535,3.535,3.535,132.0,BZUN
+2023-09-14 15:05:00,3.54,3.54,3.54,3.54,100.0,BZUN
+2023-09-14 15:03:00,3.54,3.54,3.535,3.54,535.0,BZUN
+2023-09-14 15:00:00,3.53,3.53,3.53,3.53,1335.0,BZUN
+2023-09-14 14:58:00,3.528,3.528,3.528,3.528,469.0,BZUN
+2023-09-14 14:57:00,3.535,3.535,3.53,3.53,7691.0,BZUN
+2023-09-14 14:55:00,3.53,3.535,3.53,3.535,1657.0,BZUN
+2023-09-14 14:52:00,3.53,3.53,3.53,3.53,298.0,BZUN
+2023-09-14 14:50:00,3.515,3.53,3.515,3.53,3572.0,BZUN
+2023-09-14 14:49:00,3.52,3.52,3.52,3.52,101.0,BZUN
+2023-09-14 14:48:00,3.52,3.52,3.515,3.52,5358.0,BZUN
+2023-09-14 14:47:00,3.515,3.515,3.515,3.515,211.0,BZUN
+2023-09-14 14:46:00,3.518,3.52,3.515,3.52,837.0,BZUN
+2023-09-14 14:44:00,3.52,3.52,3.52,3.52,210.0,BZUN
+2023-09-14 14:41:00,3.51,3.52,3.51,3.52,1038.0,BZUN
+2023-09-14 14:36:00,3.505,3.505,3.505,3.505,600.0,BZUN
+2023-09-14 14:35:00,3.51,3.51,3.51,3.51,118.0,BZUN
+2023-09-14 14:34:00,3.51,3.51,3.505,3.505,432.0,BZUN
+2023-09-14 14:30:00,3.505,3.505,3.505,3.505,210.0,BZUN
+2023-09-14 14:29:00,3.51,3.51,3.51,3.51,240.0,BZUN
+2023-09-14 14:21:00,3.503,3.503,3.503,3.503,210.0,BZUN
+2023-09-14 14:20:00,3.51,3.51,3.51,3.51,227.0,BZUN
+2023-09-14 14:18:00,3.51,3.51,3.508,3.508,412.0,BZUN
+2023-09-14 14:17:00,3.51,3.51,3.51,3.51,100.0,BZUN
+2023-09-14 14:15:00,3.51,3.51,3.51,3.51,100.0,BZUN
+2023-09-14 14:13:00,3.51,3.51,3.51,3.51,200.0,BZUN
+2023-09-14 14:09:00,3.51,3.51,3.51,3.51,100.0,BZUN
+2023-09-14 14:08:00,3.51,3.51,3.51,3.51,200.0,BZUN
+2023-09-14 14:06:00,3.51,3.51,3.51,3.51,100.0,BZUN
+2023-09-14 14:05:00,3.51,3.51,3.51,3.51,442.0,BZUN
+2023-09-14 14:03:00,3.51,3.51,3.51,3.51,110.0,BZUN
+2023-09-14 14:01:00,3.51,3.51,3.51,3.51,110.0,BZUN
+2023-09-14 13:59:00,3.505,3.505,3.505,3.505,230.0,BZUN
+2023-09-14 13:56:00,3.505,3.51,3.5,3.5,1571.0,BZUN
+2023-09-14 13:54:00,3.5,3.505,3.5,3.505,2483.0,BZUN
+2023-09-14 13:52:00,3.505,3.509,3.5,3.5,5851.0,BZUN
+2023-09-14 13:50:00,3.505,3.505,3.505,3.505,244.0,BZUN
+2023-09-14 13:49:00,3.505,3.505,3.505,3.505,100.0,BZUN
+2023-09-14 13:47:00,3.51,3.51,3.505,3.505,283.0,BZUN
+2023-09-14 13:46:00,3.505,3.505,3.505,3.505,630.0,BZUN
+2023-09-14 13:44:00,3.505,3.505,3.505,3.505,100.0,BZUN
+2023-09-14 13:42:00,3.505,3.505,3.505,3.505,103.0,BZUN
+2023-09-14 13:40:00,3.51,3.51,3.505,3.505,200.0,BZUN
+2023-09-14 13:37:00,3.51,3.51,3.505,3.505,300.0,BZUN
+2023-09-14 13:36:00,3.505,3.51,3.505,3.51,1146.0,BZUN
+2023-09-14 13:35:00,3.51,3.51,3.51,3.51,130.0,BZUN
+2023-09-14 13:34:00,3.505,3.505,3.501,3.501,4105.0,BZUN
+2023-09-14 13:33:00,3.51,3.51,3.51,3.51,100.0,BZUN
+2023-09-14 13:31:00,3.505,3.505,3.505,3.505,224.0,BZUN
+2023-09-14 13:30:00,3.515,3.515,3.51,3.51,4237.0,BZUN
+2023-09-14 13:29:00,3.515,3.515,3.515,3.515,130.0,BZUN
+2023-09-14 13:24:00,3.52,3.52,3.52,3.52,3218.0,BZUN
+2023-09-14 13:23:00,3.53,3.53,3.53,3.53,110.0,BZUN
+2023-09-14 13:18:00,3.53,3.53,3.53,3.53,120.0,BZUN
+2023-09-14 13:15:00,3.53,3.53,3.52,3.53,697.0,BZUN
+2023-09-14 13:13:00,3.53,3.53,3.53,3.53,100.0,BZUN
+2023-09-14 13:12:00,3.53,3.53,3.53,3.53,264.0,BZUN
+2023-09-14 13:10:00,3.53,3.53,3.53,3.53,155.0,BZUN
+2023-09-14 13:08:00,3.53,3.53,3.53,3.53,100.0,BZUN
+2023-09-14 13:05:00,3.53,3.53,3.53,3.53,4110.0,BZUN
+2023-09-14 13:00:00,3.54,3.54,3.53,3.53,3405.0,BZUN
+2023-09-14 12:58:00,3.54,3.54,3.54,3.54,110.0,BZUN
+2023-09-14 12:56:00,3.54,3.54,3.54,3.54,116.0,BZUN
+2023-09-14 12:53:00,3.54,3.54,3.54,3.54,203.0,BZUN
+2023-09-14 12:50:00,3.538,3.538,3.538,3.538,100.0,BZUN
+2023-09-14 12:46:00,3.545,3.545,3.54,3.54,1379.0,BZUN
+2023-09-14 12:45:00,3.541,3.541,3.541,3.541,734.0,BZUN
+2023-09-14 12:43:00,3.545,3.545,3.545,3.545,100.0,BZUN
+2023-09-14 12:42:00,3.541,3.545,3.541,3.542,2441.0,BZUN
+2023-09-14 12:41:00,3.54,3.54,3.54,3.54,14233.0,BZUN
+2023-09-14 12:39:00,3.54,3.54,3.54,3.54,208.0,BZUN
+2023-09-14 12:36:00,3.54,3.54,3.54,3.54,100.0,BZUN
+2023-09-14 12:35:00,3.533,3.533,3.533,3.533,100.0,BZUN
+2023-09-14 12:30:00,3.53,3.54,3.53,3.54,4624.0,BZUN
+2023-09-14 12:29:00,3.54,3.54,3.532,3.535,1952.0,BZUN
+2023-09-14 12:28:00,3.53,3.53,3.53,3.53,270.0,BZUN
+2023-09-14 12:27:00,3.535,3.54,3.535,3.535,1239.0,BZUN
+2023-09-14 12:26:00,3.53,3.53,3.53,3.53,158.0,BZUN
+2023-09-14 12:24:00,3.535,3.535,3.535,3.535,100.0,BZUN
+2023-09-14 12:23:00,3.535,3.535,3.535,3.535,300.0,BZUN
+2023-09-14 12:22:00,3.535,3.535,3.535,3.535,100.0,BZUN
+2023-09-14 12:21:00,3.531,3.531,3.531,3.531,2130.0,BZUN
+2023-09-14 12:20:00,3.54,3.54,3.54,3.54,210.0,BZUN
+2023-09-14 12:18:00,3.54,3.54,3.54,3.54,500.0,BZUN
+2023-09-14 12:17:00,3.53,3.53,3.53,3.53,610.0,BZUN
+2023-09-14 12:15:00,3.54,3.54,3.54,3.54,110.0,BZUN
+2023-09-14 12:14:00,3.535,3.54,3.535,3.535,4232.0,BZUN
+2023-09-14 12:13:00,3.54,3.54,3.54,3.54,2313.0,BZUN
+2023-09-14 12:12:00,3.53,3.54,3.53,3.54,1105.0,BZUN
+2023-09-14 12:11:00,3.54,3.54,3.54,3.54,1119.0,BZUN
+2023-09-14 12:10:00,3.531,3.54,3.531,3.54,1508.0,BZUN
+2023-09-14 12:09:00,3.53,3.53,3.53,3.53,206.0,BZUN
+2023-09-14 12:08:00,3.54,3.54,3.54,3.54,105.0,BZUN
+2023-09-14 12:06:00,3.529,3.539,3.529,3.539,1782.0,BZUN
+2023-09-14 12:05:00,3.53,3.53,3.53,3.53,656.0,BZUN
+2023-09-14 12:04:00,3.535,3.535,3.53,3.53,300.0,BZUN
+2023-09-14 12:03:00,3.53,3.53,3.53,3.53,218.0,BZUN
+2023-09-14 12:02:00,3.53,3.535,3.53,3.53,1451.0,BZUN
+2023-09-14 11:58:00,3.53,3.53,3.525,3.525,2313.0,BZUN
+2023-09-14 11:57:00,3.54,3.54,3.54,3.54,100.0,BZUN
+2023-09-14 11:55:00,3.54,3.54,3.54,3.54,100.0,BZUN
+2023-09-14 11:52:00,3.54,3.54,3.54,3.54,200.0,BZUN
+2023-09-14 11:51:00,3.54,3.54,3.54,3.54,2000.0,BZUN
+2023-09-14 11:50:00,3.54,3.54,3.54,3.54,401.0,BZUN
+2023-09-14 11:49:00,3.54,3.54,3.54,3.54,407.0,BZUN
+2023-09-14 11:48:00,3.54,3.54,3.54,3.54,8239.0,BZUN
+2023-09-14 11:47:00,3.53,3.53,3.53,3.53,5019.0,BZUN
+2023-09-14 11:45:00,3.53,3.53,3.53,3.53,6139.0,BZUN
+2023-09-14 11:44:00,3.52,3.54,3.52,3.54,22029.0,BZUN
+2023-09-14 11:41:00,3.52,3.52,3.515,3.515,2267.0,BZUN
+2023-09-14 11:40:00,3.53,3.53,3.53,3.53,100.0,BZUN
+2023-09-14 11:39:00,3.53,3.53,3.53,3.53,100.0,BZUN
+2023-09-14 11:33:00,3.54,3.54,3.53,3.53,2635.0,BZUN
+2023-09-14 11:32:00,3.535,3.54,3.535,3.54,691.0,BZUN
+2023-09-14 11:30:00,3.54,3.54,3.54,3.54,105.0,BZUN
+2023-09-14 11:27:00,3.53,3.54,3.53,3.54,540.0,BZUN
+2023-09-14 11:26:00,3.525,3.53,3.52,3.53,1910.0,BZUN
+2023-09-14 11:25:00,3.53,3.53,3.53,3.53,402.0,BZUN
+2023-09-14 11:23:00,3.53,3.53,3.53,3.53,116.0,BZUN
+2023-09-14 11:22:00,3.526,3.53,3.526,3.53,321.0,BZUN
+2023-09-14 11:19:00,3.535,3.535,3.52,3.52,8541.0,BZUN
+2023-09-14 11:17:00,3.545,3.545,3.54,3.54,2839.0,BZUN
+2023-09-14 11:15:00,3.55,3.55,3.55,3.55,1714.0,BZUN
+2023-09-14 11:14:00,3.55,3.55,3.55,3.55,122.0,BZUN
+2023-09-14 11:13:00,3.55,3.55,3.549,3.549,200.0,BZUN
+2023-09-14 11:12:00,3.55,3.55,3.55,3.55,604.0,BZUN
+2023-09-14 11:11:00,3.55,3.55,3.55,3.55,122.0,BZUN
+2023-09-14 11:10:00,3.55,3.55,3.55,3.55,100.0,BZUN
+2023-09-14 11:09:00,3.55,3.55,3.55,3.55,236.0,BZUN
+2023-09-14 11:08:00,3.55,3.55,3.55,3.55,101.0,BZUN
+2023-09-14 11:07:00,3.54,3.55,3.54,3.55,1511.0,BZUN
+2023-09-14 11:06:00,3.54,3.54,3.54,3.54,376.0,BZUN
+2023-09-14 11:05:00,3.54,3.54,3.539,3.539,850.0,BZUN
+2023-09-14 11:04:00,3.539,3.539,3.539,3.539,401.0,BZUN
+2023-09-14 11:02:00,3.54,3.54,3.54,3.54,1500.0,BZUN
+2023-09-14 11:01:00,3.538,3.54,3.538,3.539,1825.0,BZUN
+2023-09-14 11:00:00,3.53,3.53,3.53,3.53,246.0,BZUN
+2023-09-14 10:59:00,3.53,3.53,3.53,3.53,103.0,BZUN
+2023-09-14 10:58:00,3.53,3.53,3.53,3.53,1173.0,BZUN
+2023-09-14 10:57:00,3.52,3.529,3.52,3.525,782.0,BZUN
+2023-09-14 10:56:00,3.525,3.525,3.52,3.52,811.0,BZUN
+2023-09-14 10:55:00,3.53,3.532,3.525,3.528,6233.0,BZUN
+2023-09-14 10:54:00,3.52,3.53,3.52,3.53,1123.0,BZUN
+2023-09-14 10:52:00,3.52,3.52,3.52,3.52,227.0,BZUN
+2023-09-14 10:51:00,3.51,3.52,3.51,3.52,804.0,BZUN
+2023-09-14 10:50:00,3.51,3.51,3.507,3.51,1501.0,BZUN
+2023-09-14 10:49:00,3.5,3.5,3.5,3.5,469.0,BZUN
+2023-09-14 10:48:00,3.51,3.51,3.51,3.51,100.0,BZUN
+2023-09-14 10:46:00,3.51,3.51,3.51,3.51,521.0,BZUN
+2023-09-14 10:45:00,3.51,3.51,3.51,3.51,100.0,BZUN
+2023-09-14 10:44:00,3.505,3.505,3.505,3.505,100.0,BZUN
+2023-09-14 10:43:00,3.51,3.51,3.5,3.5,1159.0,BZUN
+2023-09-14 10:42:00,3.5,3.515,3.498,3.51,14410.0,BZUN
+2023-09-14 10:41:00,3.5,3.5,3.495,3.495,1718.0,BZUN
+2023-09-14 10:40:00,3.475,3.51,3.475,3.507,31965.0,BZUN
+2023-09-14 10:39:00,3.48,3.48,3.47,3.47,783.0,BZUN
+2023-09-14 10:37:00,3.47,3.475,3.47,3.475,360.0,BZUN
+2023-09-14 10:35:00,3.47,3.475,3.47,3.475,376.0,BZUN
+2023-09-14 10:34:00,3.46,3.475,3.46,3.475,7679.0,BZUN
+2023-09-14 10:33:00,3.46,3.46,3.46,3.46,142.0,BZUN
+2023-09-14 10:32:00,3.455,3.46,3.455,3.46,519.0,BZUN
+2023-09-14 10:31:00,3.46,3.46,3.45,3.45,715.0,BZUN
+2023-09-14 10:30:00,3.46,3.46,3.46,3.46,4072.0,BZUN
+2023-09-14 10:29:00,3.45,3.45,3.45,3.45,889.0,BZUN
+2023-09-14 10:28:00,3.45,3.45,3.45,3.45,259.0,BZUN
+2023-09-14 10:27:00,3.45,3.45,3.45,3.45,335.0,BZUN
+2023-09-14 10:26:00,3.455,3.455,3.455,3.455,206.0,BZUN
+2023-09-14 10:25:00,3.455,3.46,3.455,3.455,764.0,BZUN
+2023-09-14 10:24:00,3.45,3.455,3.45,3.455,559.0,BZUN
+2023-09-14 10:23:00,3.45,3.45,3.45,3.45,614.0,BZUN
+2023-09-14 10:22:00,3.445,3.445,3.44,3.445,669.0,BZUN
+2023-09-14 10:20:00,3.435,3.435,3.43,3.43,485.0,BZUN
+2023-09-14 10:19:00,3.445,3.445,3.44,3.44,795.0,BZUN
+2023-09-14 10:16:00,3.455,3.455,3.44,3.44,2351.0,BZUN
+2023-09-14 10:15:00,3.46,3.46,3.46,3.46,131.0,BZUN
+2023-09-14 10:14:00,3.459,3.46,3.459,3.46,568.0,BZUN
+2023-09-14 10:13:00,3.46,3.46,3.46,3.46,415.0,BZUN
+2023-09-14 10:11:00,3.458,3.46,3.458,3.46,220.0,BZUN
+2023-09-14 10:09:00,3.46,3.46,3.458,3.458,366.0,BZUN
+2023-09-14 10:08:00,3.45,3.45,3.45,3.45,821.0,BZUN
+2023-09-14 10:07:00,3.46,3.46,3.45,3.45,5915.0,BZUN
+2023-09-14 10:06:00,3.46,3.46,3.455,3.455,1110.0,BZUN
+2023-09-14 10:05:00,3.46,3.465,3.46,3.465,919.0,BZUN
+2023-09-14 10:04:00,3.46,3.46,3.46,3.46,12258.0,BZUN
+2023-09-14 10:02:00,3.47,3.47,3.47,3.47,511.0,BZUN
+2023-09-14 10:01:00,3.48,3.48,3.47,3.47,1286.0,BZUN
+2023-09-14 10:00:00,3.49,3.49,3.48,3.48,15797.0,BZUN
+2023-09-14 09:59:00,3.505,3.51,3.495,3.495,5660.0,BZUN
+2023-09-14 09:58:00,3.5,3.505,3.5,3.505,1733.0,BZUN
+2023-09-14 09:57:00,3.49,3.495,3.49,3.495,300.0,BZUN
+2023-09-14 09:56:00,3.48,3.48,3.48,3.48,351.0,BZUN
+2023-09-14 09:55:00,3.475,3.475,3.475,3.475,143.0,BZUN
+2023-09-14 09:53:00,3.49,3.49,3.48,3.48,1336.0,BZUN
+2023-09-14 09:52:00,3.46,3.49,3.46,3.49,6617.0,BZUN
+2023-09-14 09:51:00,3.47,3.47,3.465,3.465,418.0,BZUN
+2023-09-14 09:50:00,3.47,3.47,3.47,3.47,3085.0,BZUN
+2023-09-14 09:49:00,3.49,3.49,3.48,3.48,1955.0,BZUN
+2023-09-14 09:48:00,3.485,3.485,3.48,3.48,1120.0,BZUN
+2023-09-14 09:47:00,3.49,3.49,3.48,3.48,6166.0,BZUN
+2023-09-14 09:46:00,3.495,3.495,3.49,3.49,2313.0,BZUN
+2023-09-14 09:45:00,3.47,3.49,3.47,3.49,5520.0,BZUN
+2023-09-14 09:43:00,3.465,3.465,3.465,3.465,800.0,BZUN
+2023-09-14 09:42:00,3.465,3.469,3.46,3.46,2021.0,BZUN
+2023-09-14 09:41:00,3.47,3.47,3.47,3.47,246.0,BZUN
+2023-09-14 09:40:00,3.48,3.48,3.475,3.48,508.0,BZUN
+2023-09-14 09:39:00,3.46,3.47,3.45,3.47,5896.0,BZUN
+2023-09-14 09:38:00,3.47,3.47,3.469,3.469,657.0,BZUN
+2023-09-14 09:37:00,3.48,3.48,3.48,3.48,1100.0,BZUN
+2023-09-14 09:36:00,3.47,3.47,3.47,3.47,280.0,BZUN
+2023-09-14 09:35:00,3.47,3.47,3.47,3.47,200.0,BZUN
+2023-09-14 09:34:00,3.47,3.47,3.47,3.47,104.0,BZUN
+2023-09-14 09:33:00,3.47,3.47,3.47,3.47,215.0,BZUN
+2023-09-14 09:32:00,3.42,3.46,3.42,3.46,5964.0,BZUN
+2023-09-14 09:31:00,3.41,3.435,3.41,3.41,2216.0,BZUN
+2023-09-14 09:30:00,3.45,3.45,3.45,3.45,4092.0,BZUN
+2023-09-14 09:24:00,3.53,3.53,3.53,3.53,28.0,BZUN
+2023-09-14 09:15:00,3.5,3.5,3.5,3.5,100.0,BZUN
+2023-09-14 09:11:00,3.5,3.5,3.5,3.5,900.0,BZUN
+2023-09-14 09:09:00,3.41,3.41,3.41,3.41,1.0,BZUN
+2023-09-14 09:07:00,3.5,3.5,3.5,3.5,403.0,BZUN
+2023-09-14 09:06:00,3.5,3.5,3.5,3.5,1005.0,BZUN
+2023-09-14 09:02:00,3.5,3.5,3.5,3.5,20.0,BZUN
+2023-09-14 08:59:00,3.49,3.49,3.49,3.49,100.0,BZUN
+2023-09-14 08:50:00,3.49,3.49,3.49,3.49,200.0,BZUN
+2023-09-14 08:36:00,3.46,3.46,3.46,3.46,11.0,BZUN
+2023-09-14 07:36:00,3.45,3.45,3.45,3.45,100.0,BZUN
+2023-09-14 06:01:00,3.44,3.44,3.44,3.44,4.0,BZUN
+2023-09-14 05:16:00,3.44,3.44,3.44,3.44,33.0,BZUN
+2023-09-14 05:06:00,3.45,3.45,3.45,3.45,100.0,BZUN
+2023-09-14 05:01:00,3.45,3.45,3.45,3.45,33.0,BZUN
+2023-09-14 04:25:00,3.45,3.45,3.45,3.45,100.0,BZUN
+2023-09-14 04:17:00,3.44,3.44,3.44,3.44,500.0,BZUN
+2023-09-14 04:16:00,3.44,3.44,3.44,3.44,500.0,BZUN
+2023-09-14 04:02:00,3.49,3.49,3.49,3.49,100.0,BZUN
+2023-09-13 18:55:00,3.73,3.73,3.73,3.73,30.0,BZUN
+2023-09-13 18:53:00,3.73,3.73,3.73,3.73,30.0,BZUN
+2023-09-13 17:38:00,3.5,3.5,3.5,3.5,67.0,BZUN
+2023-09-13 17:19:00,3.47,3.47,3.47,3.47,58.0,BZUN
+2023-09-13 17:07:00,3.44,3.44,3.44,3.44,3.0,BZUN
+2023-09-13 16:30:00,3.47,3.47,3.47,3.47,2.0,BZUN
+2023-09-13 16:00:00,3.415,3.415,3.41,3.41,49082.0,BZUN
+2023-09-13 15:59:00,3.42,3.42,3.41,3.415,6277.0,BZUN
+2023-09-13 15:58:00,3.42,3.42,3.415,3.415,2694.0,BZUN
+2023-09-13 15:57:00,3.42,3.42,3.42,3.42,1532.0,BZUN
+2023-09-13 15:56:00,3.415,3.42,3.41,3.415,1645.0,BZUN
+2023-09-13 15:55:00,3.415,3.42,3.415,3.415,2448.0,BZUN
+2023-09-13 15:54:00,3.415,3.42,3.415,3.42,5952.0,BZUN
+2023-09-13 15:53:00,3.425,3.43,3.415,3.415,10730.0,BZUN
+2023-09-13 15:52:00,3.42,3.42,3.42,3.42,114.0,BZUN
+2023-09-13 15:51:00,3.42,3.425,3.42,3.425,535.0,BZUN
+2023-09-13 15:50:00,3.435,3.435,3.42,3.42,6475.0,BZUN
+2023-09-13 15:49:00,3.43,3.44,3.43,3.44,950.0,BZUN
+2023-09-13 15:48:00,3.43,3.43,3.43,3.43,353.0,BZUN
+2023-09-13 15:47:00,3.43,3.43,3.43,3.43,131.0,BZUN
+2023-09-13 15:46:00,3.43,3.44,3.43,3.43,650.0,BZUN
+2023-09-13 15:45:00,3.43,3.43,3.43,3.43,341.0,BZUN
+2023-09-13 15:44:00,3.43,3.44,3.43,3.44,333.0,BZUN
+2023-09-13 15:43:00,3.435,3.435,3.435,3.435,100.0,BZUN
+2023-09-13 15:42:00,3.43,3.43,3.43,3.43,136.0,BZUN
+2023-09-13 15:41:00,3.438,3.438,3.43,3.43,552.0,BZUN
+2023-09-13 15:40:00,3.435,3.44,3.435,3.44,332.0,BZUN
+2023-09-13 15:39:00,3.435,3.435,3.435,3.435,142.0,BZUN
+2023-09-13 15:38:00,3.435,3.435,3.435,3.435,346.0,BZUN
+2023-09-13 15:37:00,3.435,3.435,3.435,3.435,263.0,BZUN
+2023-09-13 15:36:00,3.435,3.44,3.435,3.435,674.0,BZUN
+2023-09-13 15:35:00,3.435,3.44,3.435,3.44,779.0,BZUN
+2023-09-13 15:34:00,3.43,3.44,3.43,3.44,350.0,BZUN
+2023-09-13 15:33:00,3.438,3.438,3.438,3.438,433.0,BZUN
+2023-09-13 15:32:00,3.439,3.44,3.435,3.435,2833.0,BZUN
+2023-09-13 15:31:00,3.438,3.438,3.438,3.438,507.0,BZUN
+2023-09-13 15:30:00,3.435,3.435,3.435,3.435,100.0,BZUN
+2023-09-13 15:28:00,3.435,3.435,3.435,3.435,263.0,BZUN
+2023-09-13 15:26:00,3.435,3.44,3.435,3.44,201.0,BZUN
+2023-09-13 15:24:00,3.435,3.435,3.435,3.435,102.0,BZUN
+2023-09-13 15:22:00,3.435,3.44,3.435,3.435,775.0,BZUN
+2023-09-13 15:20:00,3.435,3.435,3.435,3.435,138.0,BZUN
+2023-09-13 15:19:00,3.435,3.435,3.435,3.435,337.0,BZUN
+2023-09-13 15:18:00,3.44,3.44,3.44,3.44,250.0,BZUN
+2023-09-13 15:17:00,3.435,3.44,3.435,3.435,660.0,BZUN
+2023-09-13 15:16:00,3.43,3.435,3.43,3.43,865.0,BZUN
+2023-09-13 15:15:00,3.435,3.435,3.435,3.435,338.0,BZUN
+2023-09-13 15:14:00,3.44,3.44,3.44,3.44,339.0,BZUN
+2023-09-13 15:13:00,3.435,3.435,3.435,3.435,200.0,BZUN
+2023-09-13 15:12:00,3.435,3.435,3.435,3.435,103.0,BZUN
+2023-09-13 15:11:00,3.435,3.44,3.435,3.435,600.0,BZUN
+2023-09-13 15:10:00,3.435,3.435,3.435,3.435,101.0,BZUN
+2023-09-13 15:04:00,3.44,3.44,3.44,3.44,230.0,BZUN
+2023-09-13 15:00:00,3.44,3.44,3.44,3.44,400.0,BZUN
+2023-09-13 14:59:00,3.43,3.43,3.43,3.43,1000.0,BZUN
+2023-09-13 14:58:00,3.44,3.44,3.435,3.435,751.0,BZUN
+2023-09-13 14:57:00,3.44,3.44,3.435,3.435,566.0,BZUN
+2023-09-13 14:56:00,3.435,3.44,3.435,3.435,432.0,BZUN
+2023-09-13 14:55:00,3.435,3.44,3.435,3.44,454.0,BZUN
+2023-09-13 14:54:00,3.44,3.44,3.43,3.43,1158.0,BZUN
+2023-09-13 14:52:00,3.44,3.44,3.44,3.44,100.0,BZUN
+2023-09-13 14:51:00,3.435,3.44,3.435,3.44,502.0,BZUN
+2023-09-13 14:49:00,3.435,3.44,3.435,3.44,500.0,BZUN
+2023-09-13 14:47:00,3.44,3.44,3.44,3.44,797.0,BZUN
+2023-09-13 14:46:00,3.44,3.44,3.44,3.44,100.0,BZUN
+2023-09-13 14:45:00,3.435,3.44,3.435,3.435,932.0,BZUN
+2023-09-13 14:43:00,3.437,3.437,3.437,3.437,204.0,BZUN
+2023-09-13 14:42:00,3.44,3.44,3.44,3.44,433.0,BZUN
+2023-09-13 14:41:00,3.435,3.44,3.435,3.44,601.0,BZUN
+2023-09-13 14:39:00,3.44,3.44,3.44,3.44,600.0,BZUN
+2023-09-13 14:37:00,3.435,3.44,3.435,3.44,604.0,BZUN
+2023-09-13 14:36:00,3.432,3.435,3.432,3.435,3715.0,BZUN
+2023-09-13 14:34:00,3.44,3.44,3.44,3.44,900.0,BZUN
+2023-09-13 14:32:00,3.44,3.44,3.435,3.44,881.0,BZUN
+2023-09-13 14:31:00,3.44,3.44,3.44,3.44,400.0,BZUN
+2023-09-13 14:29:00,3.435,3.44,3.435,3.435,915.0,BZUN
+2023-09-13 14:27:00,3.44,3.44,3.44,3.44,101.0,BZUN
+2023-09-13 14:26:00,3.435,3.44,3.435,3.435,911.0,BZUN
+2023-09-13 14:24:00,3.43,3.43,3.43,3.43,2814.0,BZUN
+2023-09-13 14:22:00,3.43,3.43,3.42,3.43,1653.0,BZUN
+2023-09-13 14:20:00,3.43,3.43,3.43,3.43,6760.0,BZUN
+2023-09-13 14:18:00,3.435,3.435,3.425,3.425,22378.0,BZUN
+2023-09-13 14:17:00,3.44,3.44,3.435,3.435,200.0,BZUN
+2023-09-13 14:16:00,3.435,3.44,3.435,3.435,451.0,BZUN
+2023-09-13 14:15:00,3.44,3.44,3.435,3.435,1390.0,BZUN
+2023-09-13 14:14:00,3.44,3.44,3.44,3.44,317.0,BZUN
+2023-09-13 14:13:00,3.44,3.445,3.44,3.445,1218.0,BZUN
+2023-09-13 14:12:00,3.44,3.44,3.439,3.439,535.0,BZUN
+2023-09-13 14:11:00,3.44,3.44,3.44,3.44,100.0,BZUN
+2023-09-13 14:10:00,3.44,3.44,3.435,3.44,645.0,BZUN
+2023-09-13 14:08:00,3.435,3.435,3.435,3.435,100.0,BZUN
+2023-09-13 14:07:00,3.44,3.44,3.435,3.435,307.0,BZUN
+2023-09-13 14:06:00,3.44,3.44,3.435,3.435,2838.0,BZUN
+2023-09-13 14:04:00,3.45,3.45,3.445,3.445,800.0,BZUN
+2023-09-13 14:03:00,3.45,3.45,3.445,3.445,2223.0,BZUN
+2023-09-13 14:00:00,3.455,3.455,3.455,3.455,200.0,BZUN
+2023-09-13 13:59:00,3.455,3.455,3.455,3.455,274.0,BZUN
+2023-09-13 13:58:00,3.45,3.455,3.45,3.455,1191.0,BZUN
+2023-09-13 13:57:00,3.46,3.46,3.445,3.445,4227.0,BZUN
+2023-09-13 13:54:00,3.465,3.465,3.465,3.465,233.0,BZUN
+2023-09-13 13:51:00,3.465,3.465,3.465,3.465,713.0,BZUN
+2023-09-13 13:50:00,3.465,3.465,3.465,3.465,238.0,BZUN
+2023-09-13 13:47:00,3.464,3.47,3.464,3.47,1310.0,BZUN
+2023-09-13 13:46:00,3.465,3.465,3.465,3.465,104.0,BZUN
+2023-09-13 13:45:00,3.465,3.465,3.465,3.465,108.0,BZUN
+2023-09-13 13:43:00,3.47,3.47,3.465,3.465,352.0,BZUN
+2023-09-13 13:40:00,3.47,3.47,3.465,3.465,347.0,BZUN
+2023-09-13 13:38:00,3.47,3.47,3.465,3.465,304.0,BZUN
+2023-09-13 13:37:00,3.465,3.465,3.465,3.465,100.0,BZUN
+2023-09-13 13:36:00,3.47,3.47,3.47,3.47,260.0,BZUN
+2023-09-13 13:35:00,3.47,3.47,3.465,3.465,1901.0,BZUN
+2023-09-13 13:34:00,3.47,3.47,3.47,3.47,337.0,BZUN
+2023-09-13 13:33:00,3.465,3.465,3.465,3.465,400.0,BZUN
+2023-09-13 13:31:00,3.47,3.47,3.47,3.47,202.0,BZUN
+2023-09-13 13:30:00,3.465,3.47,3.465,3.47,410.0,BZUN
+2023-09-13 13:29:00,3.468,3.469,3.468,3.469,490.0,BZUN
+2023-09-13 13:28:00,3.465,3.47,3.465,3.47,300.0,BZUN
+2023-09-13 13:27:00,3.47,3.47,3.47,3.47,433.0,BZUN
+2023-09-13 13:26:00,3.469,3.47,3.469,3.47,1030.0,BZUN
+2023-09-13 13:25:00,3.47,3.47,3.47,3.47,279.0,BZUN
+2023-09-13 13:24:00,3.47,3.47,3.465,3.465,200.0,BZUN
+2023-09-13 13:23:00,3.465,3.465,3.465,3.465,200.0,BZUN
+2023-09-13 13:22:00,3.465,3.47,3.465,3.47,837.0,BZUN
+2023-09-13 13:21:00,3.463,3.47,3.463,3.465,1214.0,BZUN
+2023-09-13 13:20:00,3.465,3.465,3.465,3.465,100.0,BZUN
+2023-09-13 13:19:00,3.47,3.47,3.47,3.47,200.0,BZUN
+2023-09-13 13:18:00,3.47,3.47,3.47,3.47,200.0,BZUN
+2023-09-13 13:17:00,3.47,3.47,3.47,3.47,400.0,BZUN
+2023-09-13 13:15:00,3.465,3.47,3.465,3.47,300.0,BZUN
+2023-09-13 13:14:00,3.465,3.465,3.465,3.465,220.0,BZUN
+2023-09-13 13:13:00,3.47,3.47,3.47,3.47,523.0,BZUN
+2023-09-13 13:12:00,3.47,3.47,3.465,3.465,301.0,BZUN
+2023-09-13 13:11:00,3.465,3.47,3.46,3.46,601.0,BZUN
+2023-09-13 13:09:00,3.47,3.47,3.47,3.47,300.0,BZUN
+2023-09-13 13:07:00,3.47,3.47,3.47,3.47,200.0,BZUN
+2023-09-13 13:06:00,3.47,3.47,3.461,3.465,10402.0,BZUN
+2023-09-13 13:05:00,3.465,3.465,3.465,3.465,100.0,BZUN
+2023-09-13 13:04:00,3.465,3.47,3.465,3.47,500.0,BZUN
+2023-09-13 13:03:00,3.461,3.461,3.461,3.461,111.0,BZUN
+2023-09-13 13:02:00,3.465,3.465,3.465,3.465,100.0,BZUN
+2023-09-13 12:59:00,3.465,3.465,3.465,3.465,204.0,BZUN
+2023-09-13 12:58:00,3.475,3.475,3.47,3.47,3165.0,BZUN
+2023-09-13 12:57:00,3.475,3.48,3.475,3.48,400.0,BZUN
+2023-09-13 12:56:00,3.475,3.48,3.475,3.48,306.0,BZUN
+2023-09-13 12:54:00,3.48,3.48,3.475,3.475,602.0,BZUN
+2023-09-13 12:53:00,3.47,3.478,3.47,3.478,2722.0,BZUN
+2023-09-13 12:52:00,3.465,3.47,3.465,3.465,832.0,BZUN
+2023-09-13 12:51:00,3.465,3.465,3.465,3.465,401.0,BZUN
+2023-09-13 12:49:00,3.47,3.47,3.47,3.47,202.0,BZUN
+2023-09-13 12:48:00,3.463,3.463,3.463,3.463,151.0,BZUN
+2023-09-13 12:47:00,3.455,3.465,3.455,3.465,670.0,BZUN
+2023-09-13 12:46:00,3.445,3.46,3.445,3.455,13946.0,BZUN
+2023-09-13 12:38:00,3.445,3.445,3.445,3.445,200.0,BZUN
+2023-09-13 12:37:00,3.445,3.445,3.44,3.44,300.0,BZUN
+2023-09-13 12:36:00,3.45,3.45,3.45,3.45,1026.0,BZUN
+2023-09-13 12:34:00,3.445,3.445,3.44,3.44,301.0,BZUN
+2023-09-13 12:33:00,3.445,3.45,3.445,3.45,200.0,BZUN
+2023-09-13 12:32:00,3.445,3.445,3.445,3.445,100.0,BZUN
+2023-09-13 12:31:00,3.45,3.45,3.445,3.445,2200.0,BZUN
+2023-09-13 12:30:00,3.445,3.445,3.445,3.445,100.0,BZUN
+2023-09-13 12:27:00,3.45,3.45,3.445,3.445,600.0,BZUN
+2023-09-13 12:26:00,3.45,3.45,3.45,3.45,233.0,BZUN
+2023-09-13 12:23:00,3.44,3.44,3.44,3.44,100.0,BZUN
+2023-09-13 12:22:00,3.45,3.45,3.445,3.445,545.0,BZUN
+2023-09-13 12:21:00,3.445,3.445,3.445,3.445,200.0,BZUN
+2023-09-13 12:20:00,3.445,3.445,3.445,3.445,300.0,BZUN
+2023-09-13 12:19:00,3.45,3.45,3.44,3.445,835.0,BZUN
+2023-09-13 12:18:00,3.445,3.445,3.445,3.445,100.0,BZUN
+2023-09-13 12:17:00,3.445,3.445,3.445,3.445,200.0,BZUN
+2023-09-13 12:14:00,3.441,3.445,3.44,3.445,4261.0,BZUN
+2023-09-13 12:13:00,3.44,3.44,3.44,3.44,166.0,BZUN
+2023-09-13 12:12:00,3.445,3.45,3.445,3.45,202.0,BZUN
+2023-09-13 12:11:00,3.445,3.445,3.445,3.445,208.0,BZUN
+2023-09-13 12:10:00,3.45,3.45,3.445,3.445,337.0,BZUN
+2023-09-13 12:09:00,3.445,3.445,3.445,3.445,205.0,BZUN
+2023-09-13 12:07:00,3.445,3.445,3.445,3.445,205.0,BZUN
+2023-09-13 12:06:00,3.44,3.445,3.44,3.445,1429.0,BZUN
+2023-09-13 12:05:00,3.44,3.44,3.438,3.44,3485.0,BZUN
+2023-09-13 12:04:00,3.435,3.435,3.435,3.435,210.0,BZUN
+2023-09-13 12:03:00,3.44,3.44,3.435,3.435,400.0,BZUN
+2023-09-13 11:59:00,3.435,3.435,3.435,3.435,100.0,BZUN
+2023-09-13 11:57:00,3.435,3.435,3.435,3.435,100.0,BZUN
+2023-09-13 11:55:00,3.44,3.44,3.435,3.435,400.0,BZUN
+2023-09-13 11:52:00,3.435,3.435,3.435,3.435,116.0,BZUN
+2023-09-13 11:51:00,3.44,3.44,3.435,3.435,603.0,BZUN
+2023-09-13 11:50:00,3.44,3.44,3.435,3.435,1352.0,BZUN
+2023-09-13 11:49:00,3.445,3.445,3.445,3.445,226.0,BZUN
+2023-09-13 11:46:00,3.445,3.45,3.445,3.445,500.0,BZUN
+2023-09-13 11:45:00,3.445,3.445,3.44,3.44,408.0,BZUN
+2023-09-13 11:44:00,3.445,3.445,3.445,3.445,523.0,BZUN
+2023-09-13 11:42:00,3.445,3.445,3.445,3.445,306.0,BZUN
+2023-09-13 11:41:00,3.445,3.447,3.445,3.447,300.0,BZUN
+2023-09-13 11:40:00,3.44,3.44,3.44,3.44,213.0,BZUN
+2023-09-13 11:39:00,3.445,3.445,3.445,3.445,201.0,BZUN
+2023-09-13 11:38:00,3.44,3.44,3.44,3.44,819.0,BZUN
+2023-09-13 11:37:00,3.44,3.44,3.44,3.44,2050.0,BZUN
+2023-09-13 11:36:00,3.445,3.45,3.445,3.45,200.0,BZUN
+2023-09-13 11:35:00,3.445,3.445,3.445,3.445,316.0,BZUN
+2023-09-13 11:34:00,3.44,3.44,3.44,3.44,258.0,BZUN
+2023-09-13 11:33:00,3.44,3.44,3.435,3.44,1761.0,BZUN
+2023-09-13 11:31:00,3.445,3.45,3.445,3.45,200.0,BZUN
+2023-09-13 11:30:00,3.445,3.445,3.445,3.445,200.0,BZUN
+2023-09-13 11:29:00,3.445,3.45,3.445,3.45,470.0,BZUN
+2023-09-13 11:28:00,3.43,3.45,3.425,3.45,2590.0,BZUN
+2023-09-13 11:27:00,3.43,3.43,3.43,3.43,381.0,BZUN
+2023-09-13 11:26:00,3.43,3.43,3.425,3.425,3589.0,BZUN
+2023-09-13 11:23:00,3.425,3.43,3.425,3.425,607.0,BZUN
+2023-09-13 11:22:00,3.425,3.425,3.425,3.425,200.0,BZUN
+2023-09-13 11:21:00,3.435,3.435,3.425,3.425,3155.0,BZUN
+2023-09-13 11:19:00,3.432,3.432,3.432,3.432,131.0,BZUN
+2023-09-13 11:17:00,3.435,3.44,3.435,3.44,232.0,BZUN
+2023-09-13 11:15:00,3.44,3.44,3.44,3.44,552.0,BZUN
+2023-09-13 11:14:00,3.435,3.435,3.435,3.435,407.0,BZUN
+2023-09-13 11:10:00,3.44,3.44,3.435,3.436,754.0,BZUN
+2023-09-13 11:08:00,3.435,3.435,3.435,3.435,247.0,BZUN
+2023-09-13 11:07:00,3.435,3.435,3.435,3.435,223.0,BZUN
+2023-09-13 11:05:00,3.43,3.43,3.425,3.43,1219.0,BZUN
+2023-09-13 11:04:00,3.42,3.425,3.415,3.425,2469.0,BZUN
+2023-09-13 11:03:00,3.415,3.415,3.415,3.415,356.0,BZUN
+2023-09-13 11:01:00,3.415,3.415,3.415,3.415,448.0,BZUN
+2023-09-13 11:00:00,3.418,3.418,3.418,3.418,100.0,BZUN
+2023-09-13 10:57:00,3.42,3.42,3.415,3.415,617.0,BZUN
+2023-09-13 10:53:00,3.42,3.42,3.415,3.415,364.0,BZUN
+2023-09-13 10:52:00,3.415,3.415,3.415,3.415,100.0,BZUN
+2023-09-13 10:51:00,3.415,3.415,3.415,3.415,559.0,BZUN
+2023-09-13 10:48:00,3.415,3.415,3.415,3.415,100.0,BZUN
+2023-09-13 10:47:00,3.415,3.415,3.415,3.415,200.0,BZUN
+2023-09-13 10:46:00,3.42,3.42,3.415,3.418,1742.0,BZUN
+2023-09-13 10:45:00,3.43,3.43,3.425,3.425,526.0,BZUN
+2023-09-13 10:44:00,3.425,3.425,3.425,3.425,291.0,BZUN
+2023-09-13 10:42:00,3.425,3.425,3.425,3.425,129.0,BZUN
+2023-09-13 10:40:00,3.425,3.43,3.425,3.43,4426.0,BZUN
+2023-09-13 10:39:00,3.43,3.43,3.43,3.43,1327.0,BZUN
+2023-09-13 10:36:00,3.425,3.43,3.425,3.425,2390.0,BZUN
+2023-09-13 10:35:00,3.427,3.427,3.425,3.425,500.0,BZUN
+2023-09-13 10:33:00,3.425,3.425,3.425,3.425,115.0,BZUN
+2023-09-13 10:32:00,3.42,3.425,3.42,3.42,1078.0,BZUN
+2023-09-13 10:30:00,3.415,3.42,3.415,3.415,511.0,BZUN
+2023-09-13 10:28:00,3.418,3.419,3.419,3.419,100.0,BZUN
+2023-09-13 10:27:00,3.425,3.43,3.42,3.42,3960.0,BZUN
+2023-09-13 10:26:00,3.42,3.42,3.42,3.42,1327.0,BZUN
+2023-09-13 10:24:00,3.414,3.42,3.414,3.42,594.0,BZUN
+2023-09-13 10:23:00,3.419,3.419,3.415,3.415,336.0,BZUN
+2023-09-13 10:22:00,3.42,3.42,3.42,3.42,201.0,BZUN
+2023-09-13 10:21:00,3.415,3.42,3.415,3.42,360.0,BZUN
+2023-09-13 10:20:00,3.42,3.42,3.42,3.42,229.0,BZUN
+2023-09-13 10:19:00,3.415,3.42,3.415,3.42,501.0,BZUN
+2023-09-13 10:17:00,3.42,3.42,3.418,3.418,1097.0,BZUN
+2023-09-13 10:16:00,3.415,3.42,3.415,3.415,2782.0,BZUN
+2023-09-13 10:15:00,3.41,3.41,3.41,3.41,100.0,BZUN
+2023-09-13 10:14:00,3.415,3.415,3.415,3.415,100.0,BZUN
+2023-09-13 10:13:00,3.41,3.41,3.41,3.41,2678.0,BZUN
+2023-09-13 10:12:00,3.402,3.409,3.402,3.409,309.0,BZUN
+2023-09-13 10:11:00,3.385,3.4,3.385,3.4,4942.0,BZUN
+2023-09-13 10:10:00,3.39,3.39,3.38,3.389,11759.0,BZUN
+2023-09-13 10:09:00,3.392,3.392,3.392,3.392,4100.0,BZUN
+2023-09-13 10:05:00,3.4,3.4,3.4,3.4,421.0,BZUN
+2023-09-13 10:04:00,3.405,3.405,3.405,3.405,100.0,BZUN
+2023-09-13 10:03:00,3.405,3.405,3.4,3.4,300.0,BZUN
+2023-09-13 10:02:00,3.4,3.4,3.4,3.4,1498.0,BZUN
+2023-09-13 10:01:00,3.395,3.398,3.39,3.395,3392.0,BZUN
+2023-09-13 10:00:00,3.395,3.395,3.395,3.395,1010.0,BZUN
+2023-09-13 09:59:00,3.4,3.4,3.4,3.4,200.0,BZUN
+2023-09-13 09:58:00,3.395,3.395,3.395,3.395,200.0,BZUN
+2023-09-13 09:57:00,3.4,3.4,3.395,3.395,4139.0,BZUN
+2023-09-13 09:56:00,3.39,3.39,3.39,3.39,455.0,BZUN
+2023-09-13 09:55:00,3.385,3.39,3.38,3.385,4639.0,BZUN
+2023-09-13 09:54:00,3.38,3.38,3.38,3.38,231.0,BZUN
+2023-09-13 09:53:00,3.39,3.39,3.38,3.38,2343.0,BZUN
+2023-09-13 09:52:00,3.39,3.39,3.39,3.39,331.0,BZUN
+2023-09-13 09:51:00,3.385,3.385,3.385,3.385,226.0,BZUN
+2023-09-13 09:50:00,3.38,3.389,3.38,3.389,519.0,BZUN
+2023-09-13 09:48:00,3.385,3.385,3.385,3.385,100.0,BZUN
+2023-09-13 09:47:00,3.4,3.404,3.38,3.39,21689.0,BZUN
+2023-09-13 09:46:00,3.41,3.41,3.405,3.41,2903.0,BZUN
+2023-09-13 09:45:00,3.415,3.415,3.41,3.41,709.0,BZUN
+2023-09-13 09:44:00,3.41,3.41,3.41,3.41,274.0,BZUN
+2023-09-13 09:43:00,3.405,3.405,3.405,3.405,205.0,BZUN
+2023-09-13 09:42:00,3.41,3.41,3.41,3.41,2005.0,BZUN
+2023-09-13 09:40:00,3.43,3.43,3.43,3.43,399.0,BZUN
+2023-09-13 09:39:00,3.43,3.43,3.43,3.43,131.0,BZUN
+2023-09-13 09:37:00,3.44,3.44,3.439,3.439,319.0,BZUN
+2023-09-13 09:36:00,3.427,3.43,3.427,3.43,839.0,BZUN
+2023-09-13 09:35:00,3.42,3.42,3.42,3.42,345.0,BZUN
+2023-09-13 09:34:00,3.41,3.42,3.41,3.42,1001.0,BZUN
+2023-09-13 09:33:00,3.425,3.425,3.42,3.42,519.0,BZUN
+2023-09-13 09:31:00,3.41,3.415,3.41,3.415,6714.0,BZUN
+2023-09-13 09:30:00,3.42,3.42,3.42,3.42,1575.0,BZUN
+2023-09-13 09:27:00,3.42,3.42,3.42,3.42,1.0,BZUN
+2023-09-13 09:01:00,3.46,3.46,3.45,3.45,34.0,BZUN
+2023-09-13 08:55:00,3.45,3.45,3.45,3.45,5.0,BZUN
+2023-09-13 08:49:00,3.43,3.43,3.43,3.43,100.0,BZUN
+2023-09-13 08:47:00,3.43,3.45,3.43,3.44,108.0,BZUN
+2023-09-13 08:45:00,3.45,3.45,3.45,3.45,5.0,BZUN
+2023-09-13 08:30:00,3.46,3.46,3.46,3.46,80.0,BZUN
+2023-09-13 08:00:00,3.46,3.46,3.46,3.46,10.0,BZUN
+2023-09-13 07:00:00,3.45,3.45,3.45,3.45,3.0,BZUN
+2023-09-13 04:08:00,3.48,3.48,3.48,3.48,100.0,BZUN
+2023-09-13 04:01:00,3.45,3.45,3.45,3.45,1.0,BZUN
+2023-09-12 16:54:00,3.48,3.48,3.48,3.48,3.0,BZUN
+2023-09-12 16:53:00,3.48,3.48,3.48,3.48,2.0,BZUN
+2023-09-12 16:39:00,3.5,3.5,3.5,3.5,8.0,BZUN
+2023-09-12 16:00:00,3.44,3.45,3.44,3.45,76324.0,BZUN
+2023-09-12 15:59:00,3.445,3.45,3.44,3.44,9744.0,BZUN
+2023-09-12 15:58:00,3.43,3.445,3.43,3.44,7116.0,BZUN
+2023-09-12 15:57:00,3.43,3.44,3.43,3.439,5750.0,BZUN
+2023-09-12 15:56:00,3.435,3.435,3.43,3.43,2342.0,BZUN
+2023-09-12 15:55:00,3.43,3.435,3.43,3.435,3536.0,BZUN
+2023-09-12 15:54:00,3.44,3.44,3.438,3.438,602.0,BZUN
+2023-09-12 15:53:00,3.43,3.43,3.43,3.43,270.0,BZUN
+2023-09-12 15:52:00,3.43,3.43,3.43,3.43,293.0,BZUN
+2023-09-12 15:51:00,3.43,3.435,3.43,3.43,1331.0,BZUN
+2023-09-12 15:50:00,3.435,3.435,3.435,3.435,325.0,BZUN
+2023-09-12 15:48:00,3.43,3.435,3.42,3.435,12829.0,BZUN
+2023-09-12 15:47:00,3.43,3.44,3.43,3.431,2341.0,BZUN
+2023-09-12 15:46:00,3.44,3.44,3.43,3.43,5683.0,BZUN
+2023-09-12 15:45:00,3.445,3.445,3.44,3.44,455.0,BZUN
+2023-09-12 15:44:00,3.445,3.445,3.44,3.445,643.0,BZUN
+2023-09-12 15:43:00,3.445,3.445,3.445,3.445,715.0,BZUN
+2023-09-12 15:41:00,3.449,3.449,3.449,3.449,442.0,BZUN
+2023-09-12 15:40:00,3.45,3.45,3.445,3.445,3939.0,BZUN
+2023-09-12 15:39:00,3.449,3.449,3.449,3.449,9777.0,BZUN
+2023-09-12 15:38:00,3.447,3.447,3.445,3.445,732.0,BZUN
+2023-09-12 15:37:00,3.444,3.45,3.444,3.445,5131.0,BZUN
+2023-09-12 15:36:00,3.448,3.448,3.448,3.448,1324.0,BZUN
+2023-09-12 15:35:00,3.44,3.45,3.44,3.445,1181.0,BZUN
+2023-09-12 15:34:00,3.445,3.445,3.445,3.445,623.0,BZUN
+2023-09-12 15:31:00,3.445,3.445,3.445,3.445,248.0,BZUN
+2023-09-12 15:30:00,3.449,3.45,3.445,3.445,2896.0,BZUN
+2023-09-12 15:29:00,3.445,3.45,3.445,3.45,1712.0,BZUN
+2023-09-12 15:26:00,3.44,3.44,3.44,3.44,254.0,BZUN
+2023-09-12 15:24:00,3.442,3.442,3.44,3.44,4822.0,BZUN
+2023-09-12 15:23:00,3.44,3.44,3.44,3.44,308.0,BZUN
+2023-09-12 15:22:00,3.445,3.448,3.445,3.448,325.0,BZUN
+2023-09-12 15:20:00,3.44,3.44,3.44,3.44,311.0,BZUN
+2023-09-12 15:17:00,3.44,3.44,3.44,3.44,503.0,BZUN
+2023-09-12 15:16:00,3.448,3.448,3.448,3.448,271.0,BZUN
+2023-09-12 15:15:00,3.44,3.441,3.44,3.44,776.0,BZUN
+2023-09-12 15:14:00,3.44,3.45,3.44,3.45,389.0,BZUN
+2023-09-12 15:13:00,3.445,3.445,3.445,3.445,245.0,BZUN
+2023-09-12 15:11:00,3.446,3.446,3.446,3.446,476.0,BZUN
+2023-09-12 15:10:00,3.44,3.44,3.44,3.44,450.0,BZUN
+2023-09-12 15:07:00,3.445,3.445,3.445,3.445,197.0,BZUN
+2023-09-12 15:06:00,3.445,3.45,3.445,3.45,337.0,BZUN
+2023-09-12 15:02:00,3.44,3.45,3.44,3.44,914.0,BZUN
+2023-09-12 15:01:00,3.44,3.44,3.44,3.44,405.0,BZUN
+2023-09-12 14:58:00,3.445,3.445,3.445,3.445,240.0,BZUN
+2023-09-12 14:57:00,3.45,3.45,3.449,3.449,1220.0,BZUN
+2023-09-12 14:54:00,3.445,3.45,3.445,3.445,3552.0,BZUN
+2023-09-12 14:53:00,3.445,3.45,3.445,3.45,299.0,BZUN
+2023-09-12 14:52:00,3.445,3.445,3.445,3.445,303.0,BZUN
+2023-09-12 14:50:00,3.446,3.45,3.44,3.44,521.0,BZUN
+2023-09-12 14:49:00,3.445,3.445,3.445,3.445,310.0,BZUN
+2023-09-12 14:48:00,3.456,3.456,3.45,3.45,3603.0,BZUN
+2023-09-12 14:46:00,3.45,3.45,3.45,3.45,100.0,BZUN
+2023-09-12 14:45:00,3.455,3.455,3.455,3.455,144.0,BZUN
+2023-09-12 14:44:00,3.45,3.45,3.45,3.45,891.0,BZUN
+2023-09-12 14:41:00,3.45,3.45,3.45,3.45,195.0,BZUN
+2023-09-12 14:40:00,3.46,3.46,3.46,3.46,151.0,BZUN
+2023-09-12 14:37:00,3.461,3.461,3.45,3.45,2919.0,BZUN
+2023-09-12 14:36:00,3.46,3.46,3.46,3.46,178.0,BZUN
+2023-09-12 14:33:00,3.465,3.468,3.465,3.468,1200.0,BZUN
+2023-09-12 14:30:00,3.47,3.47,3.47,3.47,1327.0,BZUN
+2023-09-12 14:29:00,3.465,3.465,3.465,3.465,1916.0,BZUN
+2023-09-12 14:27:00,3.455,3.46,3.455,3.455,3978.0,BZUN
+2023-09-12 14:26:00,3.456,3.456,3.455,3.455,511.0,BZUN
+2023-09-12 14:25:00,3.46,3.46,3.46,3.46,240.0,BZUN
+2023-09-12 14:24:00,3.45,3.45,3.445,3.445,8774.0,BZUN
+2023-09-12 14:22:00,3.451,3.451,3.451,3.451,204.0,BZUN
+2023-09-12 14:18:00,3.457,3.457,3.457,3.457,350.0,BZUN
+2023-09-12 14:17:00,3.45,3.45,3.45,3.45,181.0,BZUN
+2023-09-12 14:16:00,3.46,3.46,3.46,3.46,1692.0,BZUN
+2023-09-12 14:13:00,3.45,3.45,3.45,3.45,1597.0,BZUN
+2023-09-12 14:12:00,3.45,3.455,3.45,3.455,544.0,BZUN
+2023-09-12 14:09:00,3.45,3.45,3.45,3.45,192.0,BZUN
+2023-09-12 14:05:00,3.455,3.455,3.455,3.455,200.0,BZUN
+2023-09-12 14:04:00,3.455,3.46,3.455,3.46,560.0,BZUN
+2023-09-12 14:03:00,3.459,3.459,3.459,3.459,4464.0,BZUN
+2023-09-12 14:02:00,3.45,3.45,3.45,3.45,319.0,BZUN
+2023-09-12 14:00:00,3.452,3.452,3.452,3.452,512.0,BZUN
+2023-09-12 13:56:00,3.46,3.46,3.46,3.46,514.0,BZUN
+2023-09-12 13:54:00,3.45,3.45,3.45,3.45,473.0,BZUN
+2023-09-12 13:52:00,3.46,3.46,3.455,3.455,287.0,BZUN
+2023-09-12 13:50:00,3.45,3.45,3.45,3.45,153.0,BZUN
+2023-09-12 13:49:00,3.458,3.458,3.458,3.458,560.0,BZUN
+2023-09-12 13:48:00,3.45,3.45,3.45,3.45,1255.0,BZUN
+2023-09-12 13:47:00,3.455,3.455,3.455,3.455,155.0,BZUN
+2023-09-12 13:46:00,3.456,3.456,3.456,3.456,139.0,BZUN
+2023-09-12 13:44:00,3.46,3.46,3.455,3.455,6004.0,BZUN
+2023-09-12 13:42:00,3.465,3.465,3.465,3.465,193.0,BZUN
+2023-09-12 13:41:00,3.469,3.469,3.469,3.469,2954.0,BZUN
+2023-09-12 13:38:00,3.47,3.47,3.47,3.47,590.0,BZUN
+2023-09-12 13:37:00,3.46,3.46,3.46,3.46,1975.0,BZUN
+2023-09-12 13:31:00,3.445,3.457,3.445,3.457,3290.0,BZUN
+2023-09-12 13:29:00,3.445,3.445,3.445,3.445,108.0,BZUN
+2023-09-12 13:26:00,3.44,3.445,3.44,3.445,316.0,BZUN
+2023-09-12 13:25:00,3.45,3.45,3.45,3.45,203.0,BZUN
+2023-09-12 13:24:00,3.445,3.445,3.445,3.445,156.0,BZUN
+2023-09-12 13:22:00,3.445,3.445,3.445,3.445,150.0,BZUN
+2023-09-12 13:20:00,3.44,3.44,3.44,3.44,148.0,BZUN
+2023-09-12 13:16:00,3.449,3.449,3.447,3.447,600.0,BZUN
+2023-09-12 13:15:00,3.448,3.448,3.448,3.448,1553.0,BZUN
+2023-09-12 13:14:00,3.451,3.451,3.45,3.45,2196.0,BZUN
+2023-09-12 13:10:00,3.45,3.458,3.445,3.45,4607.0,BZUN
+2023-09-12 13:09:00,3.44,3.445,3.44,3.445,3223.0,BZUN
+2023-09-12 13:07:00,3.447,3.447,3.445,3.445,267.0,BZUN
+2023-09-12 13:04:00,3.448,3.448,3.448,3.448,250.0,BZUN
+2023-09-12 13:03:00,3.45,3.45,3.45,3.45,151.0,BZUN
+2023-09-12 13:01:00,3.44,3.44,3.44,3.44,1515.0,BZUN
+2023-09-12 13:00:00,3.44,3.44,3.435,3.435,224.0,BZUN
+2023-09-12 12:59:00,3.439,3.439,3.439,3.439,1051.0,BZUN
+2023-09-12 12:57:00,3.44,3.44,3.435,3.435,988.0,BZUN
+2023-09-12 12:56:00,3.439,3.439,3.435,3.435,1400.0,BZUN
+2023-09-12 12:55:00,3.438,3.438,3.438,3.438,755.0,BZUN
+2023-09-12 12:53:00,3.44,3.44,3.44,3.44,909.0,BZUN
+2023-09-12 12:52:00,3.44,3.44,3.435,3.44,6778.0,BZUN
+2023-09-12 12:50:00,3.436,3.436,3.436,3.436,101.0,BZUN
+2023-09-12 12:47:00,3.439,3.439,3.439,3.439,116.0,BZUN
+2023-09-12 12:46:00,3.435,3.435,3.435,3.435,117.0,BZUN
+2023-09-12 12:44:00,3.43,3.43,3.43,3.43,110.0,BZUN
+2023-09-12 12:42:00,3.44,3.44,3.435,3.44,3439.0,BZUN
+2023-09-12 12:41:00,3.44,3.44,3.44,3.44,110.0,BZUN
+2023-09-12 12:40:00,3.435,3.435,3.435,3.435,317.0,BZUN
+2023-09-12 12:39:00,3.44,3.44,3.435,3.435,915.0,BZUN
+2023-09-12 12:38:00,3.44,3.44,3.44,3.44,1003.0,BZUN
+2023-09-12 12:35:00,3.45,3.45,3.45,3.45,386.0,BZUN
+2023-09-12 12:34:00,3.44,3.44,3.44,3.44,176.0,BZUN
+2023-09-12 12:33:00,3.45,3.45,3.45,3.45,1920.0,BZUN
+2023-09-12 12:30:00,3.466,3.466,3.46,3.46,3557.0,BZUN
+2023-09-12 12:28:00,3.465,3.47,3.465,3.47,358.0,BZUN
+2023-09-12 12:26:00,3.47,3.47,3.47,3.47,261.0,BZUN
+2023-09-12 12:25:00,3.46,3.46,3.46,3.46,1802.0,BZUN
+2023-09-12 12:24:00,3.47,3.47,3.455,3.455,8718.0,BZUN
+2023-09-12 12:23:00,3.48,3.48,3.47,3.47,5922.0,BZUN
+2023-09-12 12:22:00,3.47,3.47,3.47,3.47,262.0,BZUN
+2023-09-12 12:16:00,3.476,3.476,3.476,3.476,147.0,BZUN
+2023-09-12 12:15:00,3.475,3.475,3.475,3.475,222.0,BZUN
+2023-09-12 12:14:00,3.475,3.475,3.475,3.475,105.0,BZUN
+2023-09-12 12:09:00,3.475,3.475,3.475,3.475,104.0,BZUN
+2023-09-12 12:04:00,3.48,3.48,3.48,3.48,285.0,BZUN
+2023-09-12 12:02:00,3.47,3.47,3.47,3.47,1885.0,BZUN
+2023-09-12 11:59:00,3.46,3.46,3.46,3.46,276.0,BZUN
+2023-09-12 11:58:00,3.465,3.468,3.465,3.465,661.0,BZUN
+2023-09-12 11:57:00,3.465,3.465,3.465,3.465,147.0,BZUN
+2023-09-12 11:56:00,3.465,3.465,3.465,3.465,547.0,BZUN
+2023-09-12 11:55:00,3.47,3.47,3.469,3.469,3970.0,BZUN
+2023-09-12 11:54:00,3.47,3.47,3.47,3.47,100.0,BZUN
+2023-09-12 11:51:00,3.47,3.47,3.47,3.47,1668.0,BZUN
+2023-09-12 11:50:00,3.468,3.468,3.468,3.468,350.0,BZUN
+2023-09-12 11:47:00,3.47,3.47,3.46,3.46,483.0,BZUN
+2023-09-12 11:46:00,3.47,3.47,3.47,3.47,401.0,BZUN
+2023-09-12 11:45:00,3.47,3.47,3.46,3.46,565.0,BZUN
+2023-09-12 11:43:00,3.465,3.465,3.465,3.465,201.0,BZUN
+2023-09-12 11:42:00,3.466,3.466,3.466,3.466,213.0,BZUN
+2023-09-12 11:41:00,3.465,3.465,3.465,3.465,287.0,BZUN
+2023-09-12 11:39:00,3.465,3.465,3.465,3.465,1463.0,BZUN
+2023-09-12 11:38:00,3.467,3.468,3.467,3.468,623.0,BZUN
+2023-09-12 11:37:00,3.45,3.46,3.45,3.46,5948.0,BZUN
+2023-09-12 11:36:00,3.45,3.45,3.445,3.45,3066.0,BZUN
+2023-09-12 11:35:00,3.448,3.448,3.448,3.448,228.0,BZUN
+2023-09-12 11:32:00,3.445,3.445,3.445,3.445,527.0,BZUN
+2023-09-12 11:30:00,3.45,3.45,3.445,3.445,829.0,BZUN
+2023-09-12 11:29:00,3.425,3.44,3.425,3.44,6681.0,BZUN
+2023-09-12 11:28:00,3.43,3.43,3.42,3.42,6977.0,BZUN
+2023-09-12 11:27:00,3.422,3.429,3.42,3.42,5282.0,BZUN
+2023-09-12 11:26:00,3.425,3.43,3.42,3.42,4715.0,BZUN
+2023-09-12 11:25:00,3.425,3.43,3.42,3.42,1171.0,BZUN
+2023-09-12 11:24:00,3.43,3.43,3.42,3.42,3542.0,BZUN
+2023-09-12 11:23:00,3.436,3.436,3.43,3.43,975.0,BZUN
+2023-09-12 11:21:00,3.437,3.437,3.43,3.436,2300.0,BZUN
+2023-09-12 11:20:00,3.44,3.44,3.435,3.435,1197.0,BZUN
+2023-09-12 11:19:00,3.446,3.446,3.446,3.446,100.0,BZUN
+2023-09-12 11:18:00,3.44,3.44,3.44,3.44,225.0,BZUN
+2023-09-12 11:17:00,3.445,3.445,3.445,3.445,1238.0,BZUN
+2023-09-12 11:16:00,3.44,3.446,3.44,3.446,301.0,BZUN
+2023-09-12 11:15:00,3.448,3.448,3.44,3.44,1887.0,BZUN
+2023-09-12 11:14:00,3.44,3.44,3.44,3.44,186.0,BZUN
+2023-09-12 11:13:00,3.445,3.445,3.445,3.445,219.0,BZUN
+2023-09-12 11:11:00,3.44,3.447,3.43,3.447,21200.0,BZUN
+2023-09-12 11:10:00,3.445,3.445,3.445,3.445,227.0,BZUN
+2023-09-12 11:09:00,3.456,3.456,3.445,3.446,1173.0,BZUN
+2023-09-12 11:08:00,3.458,3.458,3.456,3.456,1000.0,BZUN
+2023-09-12 11:07:00,3.456,3.456,3.456,3.456,112.0,BZUN
+2023-09-12 11:06:00,3.455,3.456,3.455,3.456,1362.0,BZUN
+2023-09-12 11:05:00,3.46,3.46,3.46,3.46,311.0,BZUN
+2023-09-12 11:03:00,3.455,3.455,3.455,3.455,706.0,BZUN
+2023-09-12 11:02:00,3.46,3.46,3.455,3.46,2124.0,BZUN
+2023-09-12 11:01:00,3.465,3.47,3.465,3.47,3788.0,BZUN
+2023-09-12 11:00:00,3.455,3.46,3.455,3.46,8481.0,BZUN
+2023-09-12 10:59:00,3.46,3.46,3.46,3.46,2116.0,BZUN
+2023-09-12 10:58:00,3.455,3.455,3.455,3.455,216.0,BZUN
+2023-09-12 10:57:00,3.47,3.47,3.47,3.47,203.0,BZUN
+2023-09-12 10:56:00,3.46,3.465,3.46,3.465,3588.0,BZUN
+2023-09-12 10:55:00,3.45,3.45,3.45,3.45,288.0,BZUN
+2023-09-12 10:54:00,3.46,3.46,3.46,3.46,644.0,BZUN
+2023-09-12 10:53:00,3.45,3.45,3.45,3.45,2932.0,BZUN
+2023-09-12 10:52:00,3.45,3.457,3.43,3.445,52509.0,BZUN
+2023-09-12 10:51:00,3.46,3.46,3.44,3.445,38191.0,BZUN
+2023-09-12 10:50:00,3.48,3.48,3.45,3.46,44225.0,BZUN
+2023-09-12 10:49:00,3.48,3.49,3.48,3.48,1429.0,BZUN
+2023-09-12 10:46:00,3.48,3.49,3.48,3.49,2832.0,BZUN
+2023-09-12 10:45:00,3.48,3.48,3.47,3.477,41189.0,BZUN
+2023-09-12 10:44:00,3.505,3.505,3.481,3.5,33018.0,BZUN
+2023-09-12 10:43:00,3.5,3.51,3.5,3.505,945.0,BZUN
+2023-09-12 10:42:00,3.525,3.53,3.49,3.495,63965.0,BZUN
+2023-09-12 10:41:00,3.52,3.54,3.515,3.53,33057.0,BZUN
+2023-09-12 10:40:00,3.51,3.51,3.51,3.51,110.0,BZUN
+2023-09-12 10:39:00,3.51,3.51,3.51,3.51,217.0,BZUN
+2023-09-12 10:38:00,3.517,3.517,3.511,3.511,493.0,BZUN
+2023-09-12 10:37:00,3.513,3.513,3.513,3.513,3016.0,BZUN
+2023-09-12 10:36:00,3.52,3.52,3.51,3.51,5146.0,BZUN
+2023-09-12 10:32:00,3.51,3.51,3.505,3.51,3081.0,BZUN
+2023-09-12 10:31:00,3.495,3.51,3.495,3.51,2621.0,BZUN
+2023-09-12 10:30:00,3.5,3.5,3.49,3.498,19571.0,BZUN
+2023-09-12 10:29:00,3.505,3.505,3.505,3.505,229.0,BZUN
+2023-09-12 10:28:00,3.51,3.51,3.5,3.5,456.0,BZUN
+2023-09-12 10:27:00,3.5,3.5,3.5,3.5,4301.0,BZUN
+2023-09-12 10:26:00,3.505,3.505,3.505,3.505,3141.0,BZUN
+2023-09-12 10:25:00,3.51,3.51,3.51,3.51,1351.0,BZUN
+2023-09-12 10:24:00,3.507,3.515,3.505,3.515,3605.0,BZUN
+2023-09-12 10:23:00,3.53,3.53,3.5,3.51,44335.0,BZUN
+2023-09-12 10:21:00,3.52,3.52,3.52,3.52,2305.0,BZUN
+2023-09-12 10:20:00,3.53,3.53,3.53,3.53,1024.0,BZUN
+2023-09-12 10:18:00,3.53,3.54,3.525,3.53,5191.0,BZUN
+2023-09-12 10:16:00,3.54,3.54,3.54,3.54,556.0,BZUN
+2023-09-12 10:14:00,3.53,3.53,3.53,3.53,100.0,BZUN
+2023-09-12 10:12:00,3.538,3.538,3.538,3.538,1003.0,BZUN
+2023-09-12 10:11:00,3.53,3.53,3.525,3.525,2459.0,BZUN
+2023-09-12 10:10:00,3.53,3.53,3.525,3.529,2724.0,BZUN
+2023-09-12 10:09:00,3.53,3.53,3.53,3.53,350.0,BZUN
+2023-09-12 10:07:00,3.535,3.535,3.535,3.535,158.0,BZUN
+2023-09-12 10:06:00,3.54,3.54,3.54,3.54,631.0,BZUN
+2023-09-12 10:05:00,3.545,3.545,3.54,3.54,700.0,BZUN
+2023-09-12 10:04:00,3.541,3.541,3.541,3.541,450.0,BZUN
+2023-09-12 10:02:00,3.525,3.54,3.52,3.54,4840.0,BZUN
+2023-09-12 10:01:00,3.556,3.556,3.53,3.53,7105.0,BZUN
+2023-09-12 09:59:00,3.558,3.558,3.55,3.55,1459.0,BZUN
+2023-09-12 09:57:00,3.55,3.55,3.55,3.55,100.0,BZUN
+2023-09-12 09:56:00,3.555,3.555,3.555,3.555,272.0,BZUN
+2023-09-12 09:55:00,3.55,3.55,3.55,3.55,108.0,BZUN
+2023-09-12 09:53:00,3.552,3.552,3.552,3.552,160.0,BZUN
+2023-09-12 09:51:00,3.55,3.55,3.55,3.55,1129.0,BZUN
+2023-09-12 09:50:00,3.55,3.552,3.55,3.55,6172.0,BZUN
+2023-09-12 09:49:00,3.545,3.545,3.54,3.54,370.0,BZUN
+2023-09-12 09:48:00,3.55,3.55,3.548,3.548,428.0,BZUN
+2023-09-12 09:46:00,3.56,3.56,3.56,3.56,1105.0,BZUN
+2023-09-12 09:45:00,3.57,3.58,3.566,3.57,7097.0,BZUN
+2023-09-12 09:44:00,3.59,3.59,3.59,3.59,647.0,BZUN
+2023-09-12 09:42:00,3.59,3.61,3.59,3.6,8824.0,BZUN
+2023-09-12 09:40:00,3.58,3.58,3.58,3.58,593.0,BZUN
+2023-09-12 09:39:00,3.57,3.578,3.57,3.578,658.0,BZUN
+2023-09-12 09:38:00,3.58,3.58,3.565,3.565,630.0,BZUN
+2023-09-12 09:36:00,3.56,3.57,3.56,3.57,950.0,BZUN
+2023-09-12 09:35:00,3.55,3.56,3.55,3.56,434.0,BZUN
+2023-09-12 09:33:00,3.566,3.566,3.56,3.56,531.0,BZUN
+2023-09-12 09:32:00,3.55,3.57,3.55,3.57,1557.0,BZUN
+2023-09-12 09:31:00,3.53,3.54,3.525,3.54,2091.0,BZUN
+2023-09-12 09:30:00,3.52,3.53,3.5,3.51,8880.0,BZUN
+2023-09-12 08:38:00,3.53,3.53,3.53,3.53,9.0,BZUN
+2023-09-12 08:08:00,3.525,3.525,3.525,3.525,2.0,BZUN
+2023-09-12 08:07:00,3.51,3.55,3.51,3.55,12.0,BZUN
+2023-09-12 08:06:00,3.55,3.55,3.55,3.55,9.0,BZUN
+2023-09-12 08:05:00,3.52,3.55,3.52,3.55,2.0,BZUN
+2023-09-12 08:00:00,3.55,3.55,3.55,3.55,1.0,BZUN
+2023-09-12 07:24:00,3.57,3.57,3.57,3.57,1.0,BZUN
+2023-09-12 07:07:00,3.58,3.58,3.58,3.58,1.0,BZUN
+2023-09-11 18:34:00,3.65,3.65,3.65,3.65,5.0,BZUN
+2023-09-11 16:00:00,3.56,3.56,3.56,3.56,67776.0,BZUN
+2023-09-11 15:59:00,3.555,3.56,3.55,3.56,5106.0,BZUN
+2023-09-11 15:58:00,3.56,3.56,3.555,3.557,945.0,BZUN
+2023-09-11 15:57:00,3.555,3.56,3.555,3.555,3251.0,BZUN
+2023-09-11 15:56:00,3.555,3.555,3.555,3.555,331.0,BZUN
+2023-09-11 15:55:00,3.555,3.56,3.55,3.555,3519.0,BZUN
+2023-09-11 15:54:00,3.55,3.56,3.55,3.55,12999.0,BZUN
+2023-09-11 15:53:00,3.56,3.56,3.555,3.56,12498.0,BZUN
+2023-09-11 15:51:00,3.55,3.56,3.55,3.56,2744.0,BZUN
+2023-09-11 15:50:00,3.55,3.56,3.545,3.56,6906.0,BZUN
+2023-09-11 15:49:00,3.55,3.56,3.55,3.56,431.0,BZUN
+2023-09-11 15:48:00,3.56,3.56,3.555,3.555,3570.0,BZUN
+2023-09-11 15:47:00,3.57,3.57,3.57,3.57,634.0,BZUN
+2023-09-11 15:46:00,3.565,3.565,3.565,3.565,3555.0,BZUN
+2023-09-11 15:45:00,3.56,3.57,3.56,3.57,959.0,BZUN
+2023-09-11 15:43:00,3.567,3.57,3.567,3.57,579.0,BZUN
+2023-09-11 15:41:00,3.57,3.57,3.569,3.569,747.0,BZUN
+2023-09-11 15:40:00,3.569,3.569,3.569,3.569,622.0,BZUN
+2023-09-11 15:39:00,3.57,3.57,3.57,3.57,420.0,BZUN
+2023-09-11 15:37:00,3.57,3.57,3.57,3.57,310.0,BZUN
+2023-09-11 15:36:00,3.574,3.575,3.565,3.565,4150.0,BZUN
+2023-09-11 15:35:00,3.58,3.58,3.58,3.58,493.0,BZUN
+2023-09-11 15:33:00,3.58,3.58,3.58,3.58,537.0,BZUN
+2023-09-11 15:31:00,3.58,3.58,3.58,3.58,401.0,BZUN
+2023-09-11 15:29:00,3.58,3.58,3.58,3.58,670.0,BZUN
+2023-09-11 15:27:00,3.572,3.58,3.572,3.58,1441.0,BZUN
+2023-09-11 15:26:00,3.575,3.575,3.575,3.575,212.0,BZUN
+2023-09-11 15:25:00,3.573,3.58,3.573,3.58,1814.0,BZUN
+2023-09-11 15:23:00,3.57,3.58,3.57,3.575,4888.0,BZUN
+2023-09-11 15:21:00,3.58,3.58,3.58,3.58,401.0,BZUN
+2023-09-11 15:20:00,3.57,3.57,3.57,3.57,107.0,BZUN
+2023-09-11 15:19:00,3.58,3.58,3.58,3.58,308.0,BZUN
+2023-09-11 15:17:00,3.58,3.58,3.58,3.58,405.0,BZUN
+2023-09-11 15:15:00,3.58,3.58,3.576,3.576,1240.0,BZUN
+2023-09-11 15:14:00,3.58,3.58,3.58,3.58,137.0,BZUN
+2023-09-11 15:13:00,3.58,3.58,3.576,3.58,7033.0,BZUN
+2023-09-11 15:12:00,3.58,3.58,3.58,3.58,13334.0,BZUN
+2023-09-11 15:11:00,3.57,3.57,3.565,3.57,15458.0,BZUN
+2023-09-11 15:10:00,3.57,3.57,3.57,3.57,8274.0,BZUN
+2023-09-11 15:09:00,3.56,3.56,3.56,3.56,8402.0,BZUN
+2023-09-11 15:07:00,3.555,3.56,3.555,3.56,410.0,BZUN
+2023-09-11 15:05:00,3.555,3.56,3.555,3.555,700.0,BZUN
+2023-09-11 15:04:00,3.555,3.555,3.555,3.555,404.0,BZUN
+2023-09-11 15:03:00,3.555,3.56,3.555,3.555,1407.0,BZUN
+2023-09-11 15:01:00,3.56,3.56,3.56,3.56,434.0,BZUN
+2023-09-11 15:00:00,3.56,3.56,3.55,3.55,1628.0,BZUN
+2023-09-11 14:59:00,3.551,3.551,3.55,3.55,265.0,BZUN
+2023-09-11 14:58:00,3.56,3.56,3.552,3.552,713.0,BZUN
+2023-09-11 14:57:00,3.555,3.555,3.55,3.55,3277.0,BZUN
+2023-09-11 14:56:00,3.56,3.56,3.555,3.555,401.0,BZUN
+2023-09-11 14:55:00,3.555,3.555,3.555,3.555,110.0,BZUN
+2023-09-11 14:54:00,3.555,3.555,3.555,3.555,182.0,BZUN
+2023-09-11 14:53:00,3.55,3.55,3.545,3.55,7916.0,BZUN
+2023-09-11 14:51:00,3.55,3.55,3.545,3.545,1119.0,BZUN
+2023-09-11 14:49:00,3.54,3.55,3.54,3.55,1111.0,BZUN
+2023-09-11 14:48:00,3.545,3.545,3.545,3.545,744.0,BZUN
+2023-09-11 14:47:00,3.525,3.55,3.525,3.545,53504.0,BZUN
+2023-09-11 14:46:00,3.55,3.55,3.51,3.53,101001.0,BZUN
+2023-09-11 14:44:00,3.55,3.55,3.54,3.55,760.0,BZUN
+2023-09-11 14:43:00,3.549,3.549,3.549,3.549,300.0,BZUN
+2023-09-11 14:42:00,3.55,3.55,3.54,3.54,842.0,BZUN
+2023-09-11 14:40:00,3.55,3.55,3.54,3.54,1026.0,BZUN
+2023-09-11 14:39:00,3.54,3.545,3.54,3.54,969.0,BZUN
+2023-09-11 14:38:00,3.55,3.55,3.54,3.54,8065.0,BZUN
+2023-09-11 14:36:00,3.55,3.55,3.54,3.545,926.0,BZUN
+2023-09-11 14:35:00,3.54,3.54,3.54,3.54,100.0,BZUN
+2023-09-11 14:34:00,3.55,3.55,3.54,3.54,830.0,BZUN
+2023-09-11 14:32:00,3.55,3.55,3.54,3.54,626.0,BZUN
+2023-09-11 14:30:00,3.55,3.55,3.54,3.54,800.0,BZUN
+2023-09-11 14:27:00,3.54,3.55,3.54,3.545,2984.0,BZUN
+2023-09-11 14:26:00,3.54,3.54,3.54,3.54,300.0,BZUN
+2023-09-11 14:25:00,3.55,3.55,3.55,3.55,755.0,BZUN
+2023-09-11 14:23:00,3.545,3.545,3.545,3.545,524.0,BZUN
+2023-09-11 14:21:00,3.55,3.55,3.54,3.54,813.0,BZUN
+2023-09-11 14:20:00,3.54,3.54,3.54,3.54,120.0,BZUN
+2023-09-11 14:19:00,3.54,3.55,3.54,3.54,870.0,BZUN
+2023-09-11 14:18:00,3.54,3.54,3.54,3.54,410.0,BZUN
+2023-09-11 14:17:00,3.55,3.55,3.55,3.55,400.0,BZUN
+2023-09-11 14:16:00,3.55,3.55,3.54,3.54,403.0,BZUN
+2023-09-11 14:15:00,3.54,3.55,3.54,3.54,1034.0,BZUN
+2023-09-11 14:14:00,3.54,3.54,3.54,3.54,1335.0,BZUN
+2023-09-11 14:13:00,3.54,3.545,3.54,3.545,410.0,BZUN
+2023-09-11 14:11:00,3.55,3.55,3.54,3.54,8527.0,BZUN
+2023-09-11 14:10:00,3.54,3.54,3.54,3.54,100.0,BZUN
+2023-09-11 14:09:00,3.545,3.55,3.545,3.545,2263.0,BZUN
+2023-09-11 14:08:00,3.54,3.54,3.54,3.54,170.0,BZUN
+2023-09-11 14:07:00,3.54,3.55,3.54,3.55,1432.0,BZUN
+2023-09-11 14:06:00,3.54,3.54,3.54,3.54,255.0,BZUN
+2023-09-11 14:05:00,3.55,3.55,3.55,3.55,610.0,BZUN
+2023-09-11 14:04:00,3.54,3.55,3.54,3.545,884.0,BZUN
+2023-09-11 14:03:00,3.55,3.55,3.545,3.55,731.0,BZUN
+2023-09-11 14:02:00,3.545,3.545,3.545,3.545,134.0,BZUN
+2023-09-11 14:01:00,3.55,3.55,3.55,3.55,1121.0,BZUN
+2023-09-11 14:00:00,3.54,3.54,3.54,3.54,301.0,BZUN
+2023-09-11 13:59:00,3.54,3.55,3.54,3.54,1165.0,BZUN
+2023-09-11 13:58:00,3.54,3.54,3.54,3.54,463.0,BZUN
+2023-09-11 13:57:00,3.55,3.55,3.54,3.545,26036.0,BZUN
+2023-09-11 13:55:00,3.56,3.56,3.55,3.55,1545.0,BZUN
+2023-09-11 13:53:00,3.56,3.56,3.56,3.56,400.0,BZUN
+2023-09-11 13:51:00,3.56,3.56,3.55,3.56,500.0,BZUN
+2023-09-11 13:49:00,3.56,3.56,3.56,3.56,400.0,BZUN
+2023-09-11 13:47:00,3.55,3.56,3.55,3.56,1438.0,BZUN
+2023-09-11 13:46:00,3.55,3.55,3.55,3.55,401.0,BZUN
+2023-09-11 13:45:00,3.55,3.56,3.55,3.56,1100.0,BZUN
+2023-09-11 13:44:00,3.565,3.565,3.55,3.55,9981.0,BZUN
+2023-09-11 13:43:00,3.57,3.57,3.56,3.56,500.0,BZUN
+2023-09-11 13:41:00,3.57,3.57,3.57,3.57,300.0,BZUN
+2023-09-11 13:39:00,3.57,3.57,3.57,3.57,400.0,BZUN
+2023-09-11 13:37:00,3.57,3.57,3.57,3.57,701.0,BZUN
+2023-09-11 13:36:00,3.57,3.57,3.57,3.57,501.0,BZUN
+2023-09-11 13:35:00,3.55,3.57,3.55,3.57,31824.0,BZUN
+2023-09-11 13:34:00,3.56,3.56,3.55,3.55,4558.0,BZUN
+2023-09-11 13:33:00,3.585,3.59,3.56,3.565,24935.0,BZUN
+2023-09-11 13:31:00,3.59,3.59,3.59,3.59,416.0,BZUN
+2023-09-11 13:30:00,3.59,3.59,3.59,3.59,1786.0,BZUN
+2023-09-11 13:29:00,3.59,3.59,3.59,3.59,4015.0,BZUN
+2023-09-11 13:28:00,3.587,3.587,3.587,3.587,100.0,BZUN
+2023-09-11 13:27:00,3.59,3.59,3.585,3.59,3186.0,BZUN
+2023-09-11 13:25:00,3.59,3.59,3.59,3.59,520.0,BZUN
+2023-09-11 13:23:00,3.59,3.59,3.58,3.58,5400.0,BZUN
+2023-09-11 13:21:00,3.59,3.59,3.59,3.59,400.0,BZUN
+2023-09-11 13:19:00,3.59,3.59,3.59,3.59,408.0,BZUN
+2023-09-11 13:17:00,3.59,3.59,3.585,3.585,511.0,BZUN
+2023-09-11 13:15:00,3.57,3.58,3.568,3.575,7467.0,BZUN
+2023-09-11 13:14:00,3.56,3.57,3.55,3.57,41286.0,BZUN
+2023-09-11 13:13:00,3.57,3.57,3.56,3.565,3977.0,BZUN
+2023-09-11 13:12:00,3.565,3.565,3.56,3.56,1000.0,BZUN
+2023-09-11 13:11:00,3.57,3.57,3.56,3.56,1000.0,BZUN
+2023-09-11 13:10:00,3.565,3.565,3.565,3.565,100.0,BZUN
+2023-09-11 13:09:00,3.57,3.57,3.56,3.565,7482.0,BZUN
+2023-09-11 13:08:00,3.56,3.56,3.56,3.56,300.0,BZUN
+2023-09-11 13:07:00,3.57,3.57,3.56,3.57,941.0,BZUN
+2023-09-11 13:06:00,3.56,3.56,3.56,3.56,652.0,BZUN
+2023-09-11 13:05:00,3.57,3.57,3.56,3.56,879.0,BZUN
+2023-09-11 13:04:00,3.56,3.56,3.56,3.56,700.0,BZUN
+2023-09-11 13:03:00,3.57,3.57,3.56,3.56,700.0,BZUN
+2023-09-11 13:02:00,3.56,3.56,3.56,3.56,300.0,BZUN
+2023-09-11 13:01:00,3.56,3.57,3.56,3.56,2613.0,BZUN
+2023-09-11 13:00:00,3.56,3.56,3.56,3.56,231.0,BZUN
+2023-09-11 12:59:00,3.56,3.57,3.56,3.56,2440.0,BZUN
+2023-09-11 12:58:00,3.56,3.56,3.56,3.56,212.0,BZUN
+2023-09-11 12:57:00,3.58,3.58,3.56,3.56,4640.0,BZUN
+2023-09-11 12:56:00,3.575,3.575,3.575,3.575,102.0,BZUN
+2023-09-11 12:55:00,3.57,3.58,3.57,3.58,24100.0,BZUN
+2023-09-11 12:53:00,3.57,3.57,3.56,3.57,7885.0,BZUN
+2023-09-11 12:52:00,3.587,3.587,3.57,3.57,8269.0,BZUN
+2023-09-11 12:51:00,3.58,3.587,3.58,3.587,1297.0,BZUN
+2023-09-11 12:49:00,3.58,3.58,3.58,3.58,400.0,BZUN
+2023-09-11 12:47:00,3.58,3.58,3.575,3.575,696.0,BZUN
+2023-09-11 12:45:00,3.58,3.58,3.58,3.58,526.0,BZUN
+2023-09-11 12:43:00,3.58,3.58,3.58,3.58,510.0,BZUN
+2023-09-11 12:41:00,3.58,3.58,3.58,3.58,200.0,BZUN
+2023-09-11 12:40:00,3.58,3.58,3.58,3.58,812.0,BZUN
+2023-09-11 12:39:00,3.58,3.59,3.58,3.59,583.0,BZUN
+2023-09-11 12:36:00,3.59,3.59,3.59,3.59,500.0,BZUN
+2023-09-11 12:35:00,3.575,3.6,3.575,3.59,11774.0,BZUN
+2023-09-11 12:34:00,3.58,3.58,3.58,3.58,306.0,BZUN
+2023-09-11 12:33:00,3.58,3.58,3.58,3.58,2045.0,BZUN
+2023-09-11 12:32:00,3.577,3.58,3.577,3.58,823.0,BZUN
+2023-09-11 12:31:00,3.575,3.575,3.575,3.575,204.0,BZUN
+2023-09-11 12:30:00,3.575,3.58,3.575,3.58,763.0,BZUN
+2023-09-11 12:29:00,3.58,3.58,3.58,3.58,414.0,BZUN
+2023-09-11 12:28:00,3.57,3.575,3.57,3.575,1128.0,BZUN
+2023-09-11 12:27:00,3.57,3.57,3.57,3.57,1656.0,BZUN
+2023-09-11 12:26:00,3.565,3.568,3.565,3.568,800.0,BZUN
+2023-09-11 12:25:00,3.56,3.56,3.56,3.56,1613.0,BZUN
+2023-09-11 12:24:00,3.554,3.56,3.554,3.56,2083.0,BZUN
+2023-09-11 12:23:00,3.56,3.56,3.555,3.555,527.0,BZUN
+2023-09-11 12:22:00,3.56,3.56,3.56,3.56,303.0,BZUN
+2023-09-11 12:21:00,3.56,3.56,3.555,3.558,1809.0,BZUN
+2023-09-11 12:20:00,3.565,3.565,3.557,3.56,7436.0,BZUN
+2023-09-11 12:19:00,3.57,3.57,3.568,3.568,541.0,BZUN
+2023-09-11 12:18:00,3.565,3.57,3.565,3.569,3885.0,BZUN
+2023-09-11 12:17:00,3.57,3.57,3.57,3.57,1229.0,BZUN
+2023-09-11 12:16:00,3.567,3.57,3.567,3.57,405.0,BZUN
+2023-09-11 12:15:00,3.568,3.568,3.568,3.568,1400.0,BZUN
+2023-09-11 12:14:00,3.57,3.57,3.57,3.57,608.0,BZUN
+2023-09-11 12:12:00,3.568,3.57,3.568,3.57,634.0,BZUN
+2023-09-11 12:11:00,3.568,3.568,3.56,3.56,208.0,BZUN
+2023-09-11 12:10:00,3.57,3.57,3.57,3.57,301.0,BZUN
+2023-09-11 12:09:00,3.57,3.57,3.56,3.57,5202.0,BZUN
+2023-09-11 12:08:00,3.567,3.57,3.562,3.57,1040.0,BZUN
+2023-09-11 12:06:00,3.57,3.57,3.57,3.57,400.0,BZUN
+2023-09-11 12:05:00,3.57,3.57,3.57,3.57,351.0,BZUN
+2023-09-11 12:04:00,3.562,3.562,3.562,3.562,2100.0,BZUN
+2023-09-11 12:02:00,3.591,3.591,3.56,3.565,35652.0,BZUN
+2023-09-11 12:01:00,3.605,3.605,3.59,3.59,11962.0,BZUN
+2023-09-11 12:00:00,3.61,3.61,3.61,3.61,457.0,BZUN
+2023-09-11 11:59:00,3.605,3.61,3.605,3.61,5140.0,BZUN
+2023-09-11 11:58:00,3.61,3.61,3.61,3.61,300.0,BZUN
+2023-09-11 11:56:00,3.605,3.61,3.605,3.61,699.0,BZUN
+2023-09-11 11:55:00,3.61,3.61,3.61,3.61,5001.0,BZUN
+2023-09-11 11:54:00,3.61,3.61,3.61,3.61,401.0,BZUN
+2023-09-11 11:52:00,3.61,3.61,3.61,3.61,1300.0,BZUN
+2023-09-11 11:51:00,3.605,3.605,3.605,3.605,178.0,BZUN
+2023-09-11 11:50:00,3.605,3.61,3.605,3.61,514.0,BZUN
+2023-09-11 11:49:00,3.605,3.605,3.605,3.605,2754.0,BZUN
+2023-09-11 11:48:00,3.61,3.61,3.61,3.61,558.0,BZUN
+2023-09-11 11:46:00,3.603,3.61,3.603,3.61,1870.0,BZUN
+2023-09-11 11:44:00,3.61,3.61,3.61,3.61,400.0,BZUN
+2023-09-11 11:42:00,3.61,3.61,3.61,3.61,518.0,BZUN
+2023-09-11 11:41:00,3.602,3.602,3.602,3.602,1044.0,BZUN
+2023-09-11 11:40:00,3.61,3.61,3.61,3.61,611.0,BZUN
+2023-09-11 11:39:00,3.602,3.602,3.602,3.602,2068.0,BZUN
+2023-09-11 11:38:00,3.61,3.615,3.61,3.61,2333.0,BZUN
+2023-09-11 11:37:00,3.605,3.605,3.605,3.605,105.0,BZUN
+2023-09-11 11:36:00,3.61,3.61,3.61,3.61,400.0,BZUN
+2023-09-11 11:34:00,3.61,3.61,3.61,3.61,403.0,BZUN
+2023-09-11 11:32:00,3.605,3.61,3.605,3.608,1139.0,BZUN
+2023-09-11 11:30:00,3.61,3.61,3.61,3.61,400.0,BZUN
+2023-09-11 11:29:00,3.614,3.62,3.61,3.61,998.0,BZUN
+2023-09-11 11:28:00,3.617,3.617,3.617,3.617,475.0,BZUN
+2023-09-11 11:27:00,3.62,3.62,3.62,3.62,420.0,BZUN
+2023-09-11 11:25:00,3.62,3.62,3.62,3.62,432.0,BZUN
+2023-09-11 11:22:00,3.61,3.62,3.61,3.62,5975.0,BZUN
+2023-09-11 11:21:00,3.61,3.61,3.61,3.61,6935.0,BZUN
+2023-09-11 11:20:00,3.615,3.62,3.615,3.62,540.0,BZUN
+2023-09-11 11:19:00,3.62,3.62,3.62,3.62,625.0,BZUN
+2023-09-11 11:18:00,3.62,3.62,3.615,3.619,1821.0,BZUN
+2023-09-11 11:17:00,3.62,3.62,3.62,3.62,2535.0,BZUN
+2023-09-11 11:16:00,3.62,3.62,3.62,3.62,1254.0,BZUN
+2023-09-11 11:15:00,3.62,3.62,3.62,3.62,1144.0,BZUN
+2023-09-11 11:14:00,3.625,3.63,3.62,3.625,682.0,BZUN
+2023-09-11 11:13:00,3.63,3.63,3.62,3.625,422.0,BZUN
+2023-09-11 11:12:00,3.665,3.665,3.63,3.64,11603.0,BZUN
+2023-09-11 11:11:00,3.66,3.66,3.66,3.66,3023.0,BZUN
+2023-09-11 11:10:00,3.65,3.66,3.65,3.66,28292.0,BZUN
+2023-09-11 11:09:00,3.66,3.66,3.64,3.642,6296.0,BZUN
+2023-09-11 11:08:00,3.65,3.65,3.65,3.65,731.0,BZUN
+2023-09-11 11:07:00,3.66,3.66,3.66,3.66,458.0,BZUN
+2023-09-11 11:06:00,3.67,3.67,3.66,3.67,910.0,BZUN
+2023-09-11 11:05:00,3.66,3.66,3.66,3.66,314.0,BZUN
+2023-09-11 11:04:00,3.66,3.67,3.66,3.67,1320.0,BZUN
+2023-09-11 11:03:00,3.67,3.67,3.661,3.661,520.0,BZUN
+2023-09-11 11:02:00,3.66,3.66,3.66,3.66,600.0,BZUN
+2023-09-11 11:01:00,3.67,3.67,3.66,3.66,2933.0,BZUN
+2023-09-11 11:00:00,3.66,3.67,3.66,3.66,2023.0,BZUN
+2023-09-11 10:59:00,3.68,3.68,3.66,3.66,7936.0,BZUN
+2023-09-11 10:58:00,3.69,3.69,3.69,3.69,415.0,BZUN
+2023-09-11 10:57:00,3.69,3.69,3.69,3.69,504.0,BZUN
+2023-09-11 10:56:00,3.69,3.69,3.69,3.69,744.0,BZUN
+2023-09-11 10:55:00,3.675,3.69,3.675,3.69,10315.0,BZUN
+2023-09-11 10:54:00,3.67,3.68,3.67,3.68,505.0,BZUN
+2023-09-11 10:53:00,3.67,3.67,3.67,3.67,366.0,BZUN
+2023-09-11 10:52:00,3.68,3.68,3.67,3.67,522.0,BZUN
+2023-09-11 10:51:00,3.68,3.68,3.675,3.678,1344.0,BZUN
+2023-09-11 10:50:00,3.68,3.68,3.68,3.68,300.0,BZUN
+2023-09-11 10:48:00,3.67,3.68,3.67,3.67,826.0,BZUN
+2023-09-11 10:46:00,3.68,3.68,3.68,3.68,400.0,BZUN
+2023-09-11 10:44:00,3.675,3.675,3.675,3.675,437.0,BZUN
+2023-09-11 10:43:00,3.675,3.675,3.675,3.675,117.0,BZUN
+2023-09-11 10:42:00,3.68,3.68,3.679,3.679,4400.0,BZUN
+2023-09-11 10:40:00,3.67,3.67,3.67,3.67,1900.0,BZUN
+2023-09-11 10:39:00,3.67,3.67,3.67,3.67,338.0,BZUN
+2023-09-11 10:38:00,3.67,3.67,3.669,3.669,537.0,BZUN
+2023-09-11 10:36:00,3.67,3.67,3.67,3.67,1111.0,BZUN
+2023-09-11 10:35:00,3.67,3.67,3.66,3.665,7029.0,BZUN
+2023-09-11 10:34:00,3.67,3.67,3.67,3.67,1461.0,BZUN
+2023-09-11 10:33:00,3.669,3.669,3.669,3.669,898.0,BZUN
+2023-09-11 10:32:00,3.67,3.67,3.665,3.67,682.0,BZUN
+2023-09-11 10:30:00,3.68,3.68,3.665,3.67,2307.0,BZUN
+2023-09-11 10:29:00,3.689,3.689,3.682,3.682,620.0,BZUN
+2023-09-11 10:28:00,3.69,3.69,3.69,3.69,425.0,BZUN
+2023-09-11 10:27:00,3.69,3.7,3.69,3.69,2345.0,BZUN
+2023-09-11 10:26:00,3.7,3.7,3.7,3.7,309.0,BZUN
+2023-09-11 10:24:00,3.69,3.7,3.69,3.7,500.0,BZUN
+2023-09-11 10:23:00,3.685,3.69,3.685,3.69,1042.0,BZUN
+2023-09-11 10:22:00,3.68,3.68,3.68,3.68,501.0,BZUN
+2023-09-11 10:21:00,3.68,3.68,3.675,3.675,203.0,BZUN
+2023-09-11 10:20:00,3.67,3.68,3.67,3.68,3757.0,BZUN
+2023-09-11 10:19:00,3.67,3.67,3.67,3.67,836.0,BZUN
+2023-09-11 10:18:00,3.68,3.68,3.675,3.68,1103.0,BZUN
+2023-09-11 10:17:00,3.67,3.68,3.67,3.68,13766.0,BZUN
+2023-09-11 10:16:00,3.67,3.67,3.67,3.67,535.0,BZUN
+2023-09-11 10:15:00,3.665,3.665,3.66,3.665,420.0,BZUN
+2023-09-11 10:14:00,3.665,3.665,3.66,3.665,1812.0,BZUN
+2023-09-11 10:12:00,3.675,3.675,3.67,3.67,4269.0,BZUN
+2023-09-11 10:11:00,3.672,3.68,3.67,3.67,865.0,BZUN
+2023-09-11 10:10:00,3.68,3.68,3.68,3.68,448.0,BZUN
+2023-09-11 10:08:00,3.69,3.69,3.68,3.68,1628.0,BZUN
+2023-09-11 10:06:00,3.69,3.69,3.69,3.69,2116.0,BZUN
+2023-09-11 10:04:00,3.7,3.7,3.69,3.695,4650.0,BZUN
+2023-09-11 10:03:00,3.695,3.699,3.695,3.699,4747.0,BZUN
+2023-09-11 10:02:00,3.7,3.7,3.7,3.7,400.0,BZUN
+2023-09-11 10:00:00,3.69,3.695,3.685,3.695,3632.0,BZUN
+2023-09-11 09:58:00,3.7,3.7,3.7,3.7,491.0,BZUN
+2023-09-11 09:57:00,3.7,3.7,3.7,3.7,595.0,BZUN
+2023-09-11 09:56:00,3.71,3.71,3.71,3.71,300.0,BZUN
+2023-09-11 09:54:00,3.7,3.7,3.7,3.7,500.0,BZUN
+2023-09-11 09:53:00,3.7,3.7,3.7,3.7,605.0,BZUN
+2023-09-11 09:52:00,3.7,3.7,3.7,3.7,1104.0,BZUN
+2023-09-11 09:50:00,3.712,3.72,3.69,3.69,1242.0,BZUN
+2023-09-11 09:49:00,3.72,3.72,3.72,3.72,400.0,BZUN
+2023-09-11 09:48:00,3.72,3.72,3.72,3.72,789.0,BZUN
+2023-09-11 09:47:00,3.72,3.72,3.72,3.72,138.0,BZUN
+2023-09-11 09:46:00,3.72,3.72,3.72,3.72,2640.0,BZUN
+2023-09-11 09:45:00,3.74,3.74,3.73,3.73,1085.0,BZUN
+2023-09-11 09:44:00,3.74,3.74,3.74,3.74,1244.0,BZUN
+2023-09-11 09:43:00,3.73,3.73,3.73,3.73,326.0,BZUN
+2023-09-11 09:42:00,3.75,3.75,3.73,3.73,3420.0,BZUN
+2023-09-11 09:41:00,3.751,3.751,3.75,3.75,9229.0,BZUN
+2023-09-11 09:40:00,3.75,3.75,3.75,3.75,547.0,BZUN
+2023-09-11 09:38:00,3.76,3.76,3.76,3.76,300.0,BZUN
+2023-09-11 09:37:00,3.759,3.759,3.75,3.75,1930.0,BZUN
+2023-09-11 09:36:00,3.71,3.76,3.71,3.76,28094.0,BZUN
+2023-09-11 09:35:00,3.71,3.71,3.71,3.71,637.0,BZUN
+2023-09-11 09:34:00,3.72,3.74,3.71,3.71,5893.0,BZUN
+2023-09-11 09:33:00,3.71,3.71,3.705,3.705,1000.0,BZUN
+2023-09-11 09:32:00,3.71,3.71,3.71,3.71,1168.0,BZUN
+2023-09-11 09:31:00,3.71,3.71,3.7,3.7,5204.0,BZUN
+2023-09-11 09:30:00,3.7,3.72,3.69,3.71,7542.0,BZUN
+2023-09-11 08:59:00,3.72,3.72,3.72,3.72,900.0,BZUN
+2023-09-11 08:53:00,3.72,3.72,3.72,3.72,3.0,BZUN
+2023-09-11 08:45:00,3.72,3.72,3.72,3.72,7.0,BZUN
+2023-09-11 08:26:00,3.72,3.72,3.72,3.72,20.0,BZUN
+2023-09-11 08:25:00,3.72,3.72,3.72,3.72,10.0,BZUN
+2023-09-11 08:20:00,3.72,3.72,3.72,3.72,278.0,BZUN
+2023-09-11 08:00:00,3.64,3.72,3.64,3.72,51.0,BZUN
+2023-09-11 04:01:00,3.65,3.65,3.64,3.64,10.0,BZUN
diff --git a/data/CAAP_2023_10_3.csv b/data/CAAP_2023_10_3.csv
new file mode 100644
index 000000000..67eb48dc7
--- /dev/null
+++ b/data/CAAP_2023_10_3.csv
@@ -0,0 +1,2157 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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
+2023-09-28 19:54:00,13.23,13.23,13.23,13.23,20.0,CAAP
+2023-09-28 19:21:00,13.51,13.51,13.51,13.51,5.0,CAAP
+2023-09-28 19:18:00,13.23,13.23,13.23,13.23,150.0,CAAP
+2023-09-28 19:00:00,13.73,13.73,13.73,13.73,1556.0,CAAP
+2023-09-28 18:30:00,13.73,13.73,13.73,13.73,1556.0,CAAP
+2023-09-28 16:14:00,13.86,13.86,13.86,13.86,5.0,CAAP
+2023-09-28 16:10:00,13.73,13.73,13.73,13.73,1556.0,CAAP
+2023-09-28 16:00:00,13.71,13.73,13.71,13.73,4134.0,CAAP
+2023-09-28 15:59:00,13.71,13.715,13.71,13.715,1489.0,CAAP
+2023-09-28 15:57:00,13.732,13.74,13.71,13.71,2398.0,CAAP
+2023-09-28 15:56:00,13.73,13.73,13.73,13.73,114.0,CAAP
+2023-09-28 15:53:00,13.7,13.7,13.7,13.7,6722.0,CAAP
+2023-09-28 15:52:00,13.71,13.71,13.68,13.7,4333.0,CAAP
+2023-09-28 15:51:00,13.73,13.73,13.73,13.73,564.0,CAAP
+2023-09-28 15:50:00,13.7,13.714,13.7,13.71,1439.0,CAAP
+2023-09-28 15:49:00,13.71,13.71,13.71,13.71,840.0,CAAP
+2023-09-28 15:48:00,13.71,13.71,13.71,13.71,101.0,CAAP
+2023-09-28 15:45:00,13.71,13.71,13.71,13.71,363.0,CAAP
+2023-09-28 15:38:00,13.72,13.72,13.72,13.72,120.0,CAAP
+2023-09-28 15:37:00,13.74,13.74,13.74,13.74,412.0,CAAP
+2023-09-28 15:36:00,13.75,13.75,13.75,13.75,234.0,CAAP
+2023-09-28 15:35:00,13.751,13.751,13.75,13.75,557.0,CAAP
+2023-09-28 15:31:00,13.765,13.765,13.765,13.765,210.0,CAAP
+2023-09-28 15:30:00,13.75,13.75,13.75,13.75,400.0,CAAP
+2023-09-28 15:27:00,13.75,13.75,13.75,13.75,137.0,CAAP
+2023-09-28 15:23:00,13.75,13.75,13.75,13.75,541.0,CAAP
+2023-09-28 15:22:00,13.74,13.74,13.74,13.74,117.0,CAAP
+2023-09-28 15:21:00,13.75,13.75,13.75,13.75,494.0,CAAP
+2023-09-28 15:20:00,13.76,13.76,13.76,13.76,469.0,CAAP
+2023-09-28 15:17:00,13.79,13.79,13.79,13.79,200.0,CAAP
+2023-09-28 15:16:00,13.77,13.81,13.77,13.81,1128.0,CAAP
+2023-09-28 15:15:00,13.75,13.75,13.75,13.75,1528.0,CAAP
+2023-09-28 15:12:00,13.761,13.77,13.74,13.74,1524.0,CAAP
+2023-09-28 14:52:00,13.78,13.8,13.773,13.773,566.0,CAAP
+2023-09-28 14:50:00,13.77,13.77,13.77,13.77,261.0,CAAP
+2023-09-28 14:38:00,13.74,13.74,13.74,13.74,250.0,CAAP
+2023-09-28 14:36:00,13.75,13.75,13.75,13.75,304.0,CAAP
+2023-09-28 14:30:00,13.8,13.8,13.79,13.79,733.0,CAAP
+2023-09-28 14:29:00,13.796,13.796,13.796,13.796,3080.0,CAAP
+2023-09-28 14:25:00,13.812,13.812,13.812,13.812,1149.0,CAAP
+2023-09-28 14:21:00,13.82,13.82,13.81,13.81,234.0,CAAP
+2023-09-28 14:16:00,13.835,13.835,13.82,13.82,349.0,CAAP
+2023-09-28 14:11:00,13.849,13.85,13.849,13.85,371.0,CAAP
+2023-09-28 14:09:00,13.855,13.855,13.855,13.855,101.0,CAAP
+2023-09-28 13:53:00,13.84,13.85,13.84,13.85,974.0,CAAP
+2023-09-28 13:37:00,13.849,13.849,13.849,13.849,176.0,CAAP
+2023-09-28 13:36:00,13.82,13.82,13.82,13.82,230.0,CAAP
+2023-09-28 13:28:00,13.831,13.831,13.831,13.831,200.0,CAAP
+2023-09-28 13:20:00,13.83,13.83,13.83,13.83,500.0,CAAP
+2023-09-28 13:14:00,13.845,13.845,13.845,13.845,200.0,CAAP
+2023-09-28 13:11:00,13.87,13.88,13.84,13.84,1350.0,CAAP
+2023-09-28 12:56:00,13.865,13.886,13.865,13.886,1100.0,CAAP
+2023-09-28 12:51:00,13.9,13.9,13.88,13.88,441.0,CAAP
+2023-09-28 12:50:00,13.941,13.941,13.941,13.941,100.0,CAAP
+2023-09-28 12:29:00,13.97,14.0,13.96,13.96,1025.0,CAAP
+2023-09-28 12:23:00,13.94,13.94,13.94,13.94,446.0,CAAP
+2023-09-28 12:15:00,13.98,13.98,13.94,13.94,758.0,CAAP
+2023-09-28 11:56:00,14.039,14.09,13.98,13.99,4794.0,CAAP
+2023-09-28 11:49:00,13.96,14.008,13.945,13.945,460.0,CAAP
+2023-09-28 11:36:00,13.96,13.96,13.94,13.94,400.0,CAAP
+2023-09-28 11:29:00,13.925,13.925,13.925,13.925,105.0,CAAP
+2023-09-28 11:24:00,13.93,13.93,13.93,13.93,136.0,CAAP
+2023-09-28 11:15:00,13.92,13.92,13.92,13.92,105.0,CAAP
+2023-09-28 11:12:00,13.925,13.925,13.925,13.925,105.0,CAAP
+2023-09-28 11:00:00,13.915,13.915,13.9,13.9,459.0,CAAP
+2023-09-28 10:58:00,13.935,13.935,13.935,13.935,144.0,CAAP
+2023-09-28 10:56:00,13.915,13.915,13.915,13.915,104.0,CAAP
+2023-09-28 10:55:00,13.915,13.915,13.915,13.915,100.0,CAAP
+2023-09-28 10:54:00,13.953,13.953,13.953,13.953,258.0,CAAP
+2023-09-28 10:53:00,13.9,13.931,13.89,13.89,3102.0,CAAP
+2023-09-28 10:45:00,13.874,13.874,13.874,13.874,1011.0,CAAP
+2023-09-28 10:44:00,13.845,13.95,13.845,13.91,2315.0,CAAP
+2023-09-28 10:35:00,13.83,13.83,13.83,13.83,296.0,CAAP
+2023-09-28 10:33:00,13.83,13.83,13.83,13.83,275.0,CAAP
+2023-09-28 10:19:00,13.821,13.821,13.821,13.821,148.0,CAAP
+2023-09-28 09:53:00,13.855,13.855,13.855,13.855,1000.0,CAAP
+2023-09-28 09:36:00,14.016,14.016,14.016,14.016,641.0,CAAP
+2023-09-28 09:30:00,13.85,13.855,13.85,13.855,863.0,CAAP
+2023-09-28 08:14:00,13.89,13.89,13.89,13.89,15.0,CAAP
+2023-09-28 08:00:00,13.86,13.86,13.86,13.86,1839.0,CAAP
+2023-09-28 04:28:00,13.44,13.44,13.44,13.44,2.0,CAAP
+2023-09-27 19:00:00,13.86,13.86,13.86,13.86,3634.0,CAAP
+2023-09-27 18:30:00,13.86,13.86,13.86,13.86,3634.0,CAAP
+2023-09-27 16:46:00,14.14,14.14,14.14,14.14,5.0,CAAP
+2023-09-27 16:10:00,13.86,13.86,13.86,13.86,3634.0,CAAP
+2023-09-27 16:00:00,13.87,13.87,13.86,13.86,7951.0,CAAP
+2023-09-27 15:59:00,13.88,13.88,13.85,13.87,2073.0,CAAP
+2023-09-27 15:58:00,13.88,13.89,13.88,13.89,495.0,CAAP
+2023-09-27 15:57:00,13.89,13.89,13.89,13.89,753.0,CAAP
+2023-09-27 15:55:00,13.89,13.89,13.89,13.89,732.0,CAAP
+2023-09-27 15:53:00,13.88,13.88,13.88,13.88,103.0,CAAP
+2023-09-27 15:52:00,13.88,13.88,13.88,13.88,638.0,CAAP
+2023-09-27 15:51:00,13.89,13.89,13.89,13.89,336.0,CAAP
+2023-09-27 15:50:00,13.89,13.89,13.89,13.89,527.0,CAAP
+2023-09-27 15:48:00,13.89,13.89,13.89,13.89,554.0,CAAP
+2023-09-27 15:46:00,13.89,13.89,13.89,13.89,567.0,CAAP
+2023-09-27 15:45:00,13.89,13.89,13.89,13.89,399.0,CAAP
+2023-09-27 15:42:00,13.89,13.89,13.89,13.89,468.0,CAAP
+2023-09-27 15:40:00,13.905,13.905,13.905,13.905,191.0,CAAP
+2023-09-27 15:36:00,13.915,13.915,13.915,13.915,129.0,CAAP
+2023-09-27 15:35:00,13.91,13.91,13.895,13.91,1252.0,CAAP
+2023-09-27 15:31:00,13.91,13.91,13.895,13.895,719.0,CAAP
+2023-09-27 15:27:00,13.89,13.89,13.89,13.89,400.0,CAAP
+2023-09-27 15:23:00,13.9,13.9,13.9,13.9,722.0,CAAP
+2023-09-27 15:21:00,13.9,13.9,13.9,13.9,445.0,CAAP
+2023-09-27 15:20:00,13.89,13.89,13.89,13.89,102.0,CAAP
+2023-09-27 15:18:00,13.882,13.891,13.882,13.891,344.0,CAAP
+2023-09-27 15:15:00,13.88,13.88,13.88,13.88,418.0,CAAP
+2023-09-27 15:13:00,13.915,13.93,13.915,13.93,333.0,CAAP
+2023-09-27 15:12:00,13.915,13.915,13.915,13.915,261.0,CAAP
+2023-09-27 15:11:00,13.903,13.903,13.9,13.9,452.0,CAAP
+2023-09-27 15:06:00,13.87,13.9,13.87,13.9,1497.0,CAAP
+2023-09-27 15:04:00,13.88,13.88,13.88,13.88,133.0,CAAP
+2023-09-27 15:02:00,13.87,13.87,13.86,13.87,1517.0,CAAP
+2023-09-27 14:58:00,13.87,13.87,13.87,13.87,393.0,CAAP
+2023-09-27 14:54:00,13.87,13.87,13.87,13.87,400.0,CAAP
+2023-09-27 14:50:00,13.88,13.88,13.88,13.88,340.0,CAAP
+2023-09-27 14:49:00,13.882,13.882,13.882,13.882,555.0,CAAP
+2023-09-27 14:45:00,13.9,13.9,13.89,13.9,1277.0,CAAP
+2023-09-27 14:43:00,13.88,13.88,13.88,13.88,266.0,CAAP
+2023-09-27 14:41:00,13.87,13.87,13.87,13.87,446.0,CAAP
+2023-09-27 14:39:00,13.885,13.885,13.885,13.885,100.0,CAAP
+2023-09-27 14:38:00,13.891,13.9,13.885,13.9,973.0,CAAP
+2023-09-27 14:37:00,13.88,13.88,13.88,13.88,183.0,CAAP
+2023-09-27 14:36:00,13.87,13.87,13.87,13.87,100.0,CAAP
+2023-09-27 14:32:00,13.88,13.88,13.87,13.87,543.0,CAAP
+2023-09-27 14:30:00,13.865,13.865,13.865,13.865,135.0,CAAP
+2023-09-27 14:29:00,13.865,13.865,13.865,13.865,267.0,CAAP
+2023-09-27 14:28:00,13.865,13.865,13.865,13.865,106.0,CAAP
+2023-09-27 14:27:00,13.865,13.865,13.865,13.865,100.0,CAAP
+2023-09-27 14:24:00,13.88,13.88,13.865,13.865,222.0,CAAP
+2023-09-27 14:22:00,13.865,13.865,13.865,13.865,118.0,CAAP
+2023-09-27 14:19:00,13.85,13.85,13.85,13.85,400.0,CAAP
+2023-09-27 14:16:00,13.875,13.875,13.875,13.875,338.0,CAAP
+2023-09-27 14:13:00,13.875,13.9,13.875,13.9,555.0,CAAP
+2023-09-27 14:08:00,13.85,13.85,13.85,13.85,524.0,CAAP
+2023-09-27 14:06:00,13.85,13.85,13.85,13.85,281.0,CAAP
+2023-09-27 14:03:00,13.85,13.85,13.85,13.85,440.0,CAAP
+2023-09-27 13:54:00,13.87,13.87,13.85,13.85,438.0,CAAP
+2023-09-27 13:51:00,13.87,13.87,13.87,13.87,119.0,CAAP
+2023-09-27 13:49:00,13.89,13.89,13.89,13.89,100.0,CAAP
+2023-09-27 13:45:00,13.855,13.855,13.855,13.855,390.0,CAAP
+2023-09-27 13:43:00,13.84,13.84,13.84,13.84,401.0,CAAP
+2023-09-27 13:37:00,13.86,13.86,13.86,13.86,210.0,CAAP
+2023-09-27 13:36:00,13.83,13.83,13.83,13.83,400.0,CAAP
+2023-09-27 13:35:00,13.85,13.85,13.85,13.85,220.0,CAAP
+2023-09-27 13:34:00,13.86,13.86,13.86,13.86,477.0,CAAP
+2023-09-27 13:30:00,13.86,13.86,13.86,13.86,400.0,CAAP
+2023-09-27 13:22:00,13.87,13.89,13.87,13.87,2728.0,CAAP
+2023-09-27 13:21:00,13.89,13.89,13.89,13.89,788.0,CAAP
+2023-09-27 13:15:00,13.86,13.93,13.86,13.88,5686.0,CAAP
+2023-09-27 13:12:00,13.88,13.88,13.88,13.88,717.0,CAAP
+2023-09-27 13:08:00,13.9,13.9,13.89,13.89,1333.0,CAAP
+2023-09-27 13:05:00,13.9,13.9,13.9,13.9,110.0,CAAP
+2023-09-27 13:04:00,13.895,13.895,13.895,13.895,145.0,CAAP
+2023-09-27 13:01:00,13.895,13.895,13.895,13.895,200.0,CAAP
+2023-09-27 12:58:00,13.89,13.89,13.89,13.89,200.0,CAAP
+2023-09-27 12:54:00,13.912,13.912,13.912,13.912,310.0,CAAP
+2023-09-27 12:53:00,13.85,13.9,13.85,13.9,1202.0,CAAP
+2023-09-27 12:49:00,13.876,13.876,13.876,13.876,814.0,CAAP
+2023-09-27 12:41:00,13.86,13.86,13.86,13.86,388.0,CAAP
+2023-09-27 12:40:00,13.93,13.93,13.88,13.88,1396.0,CAAP
+2023-09-27 12:30:00,13.92,13.92,13.92,13.92,164.0,CAAP
+2023-09-27 12:27:00,13.96,13.96,13.92,13.92,1939.0,CAAP
+2023-09-27 12:06:00,13.95,13.95,13.95,13.95,362.0,CAAP
+2023-09-27 12:04:00,13.99,14.0,13.93,13.97,2650.0,CAAP
+2023-09-27 11:48:00,13.93,13.93,13.93,13.93,238.0,CAAP
+2023-09-27 11:47:00,13.94,13.94,13.94,13.94,116.0,CAAP
+2023-09-27 11:38:00,13.97,13.97,13.97,13.97,200.0,CAAP
+2023-09-27 11:37:00,13.955,13.955,13.955,13.955,190.0,CAAP
+2023-09-27 11:31:00,13.91,13.98,13.91,13.92,3063.0,CAAP
+2023-09-27 11:29:00,13.9,13.9,13.9,13.9,141.0,CAAP
+2023-09-27 11:26:00,13.82,13.82,13.82,13.82,1000.0,CAAP
+2023-09-27 11:24:00,13.86,13.86,13.86,13.86,331.0,CAAP
+2023-09-27 11:14:00,13.88,13.88,13.88,13.88,202.0,CAAP
+2023-09-27 11:12:00,13.89,13.9,13.83,13.83,7308.0,CAAP
+2023-09-27 11:11:00,13.82,13.92,13.79,13.92,6148.0,CAAP
+2023-09-27 11:09:00,13.78,13.78,13.78,13.78,487.0,CAAP
+2023-09-27 11:06:00,13.72,13.72,13.72,13.72,303.0,CAAP
+2023-09-27 10:57:00,13.73,13.73,13.715,13.715,533.0,CAAP
+2023-09-27 10:53:00,13.761,13.761,13.761,13.761,196.0,CAAP
+2023-09-27 10:51:00,13.76,13.76,13.76,13.76,726.0,CAAP
+2023-09-27 10:49:00,13.785,13.785,13.785,13.785,192.0,CAAP
+2023-09-27 10:42:00,13.78,13.78,13.78,13.78,215.0,CAAP
+2023-09-27 10:40:00,13.71,13.71,13.71,13.71,5874.0,CAAP
+2023-09-27 10:30:00,13.6,13.6,13.6,13.6,507.0,CAAP
+2023-09-27 10:22:00,13.64,13.64,13.64,13.64,100.0,CAAP
+2023-09-27 10:21:00,13.58,13.59,13.58,13.59,1231.0,CAAP
+2023-09-27 10:18:00,13.629,13.629,13.629,13.629,408.0,CAAP
+2023-09-27 10:17:00,13.665,13.665,13.64,13.64,363.0,CAAP
+2023-09-27 10:06:00,13.706,13.706,13.706,13.706,100.0,CAAP
+2023-09-27 09:51:00,13.57,13.6,13.57,13.6,3200.0,CAAP
+2023-09-27 09:44:00,13.535,13.535,13.535,13.535,951.0,CAAP
+2023-09-27 09:43:00,13.56,13.56,13.56,13.56,569.0,CAAP
+2023-09-27 09:42:00,13.62,13.62,13.62,13.62,1300.0,CAAP
+2023-09-27 09:39:00,13.56,13.56,13.56,13.56,237.0,CAAP
+2023-09-27 09:38:00,13.56,13.56,13.56,13.56,903.0,CAAP
+2023-09-27 09:35:00,13.66,13.66,13.66,13.66,100.0,CAAP
+2023-09-27 09:30:00,13.54,13.54,13.54,13.54,3318.0,CAAP
+2023-09-27 09:28:00,13.529,13.529,13.529,13.529,2.0,CAAP
+2023-09-27 09:23:00,13.51,13.51,13.51,13.51,3.0,CAAP
+2023-09-27 08:58:00,13.4,13.4,13.4,13.4,10.0,CAAP
+2023-09-26 19:00:00,13.53,13.53,13.53,13.53,3926.0,CAAP
+2023-09-26 18:59:00,13.12,13.12,13.12,13.12,40.0,CAAP
+2023-09-26 18:51:00,13.26,13.26,13.26,13.26,10.0,CAAP
+2023-09-26 18:50:00,13.12,13.12,13.12,13.12,100.0,CAAP
+2023-09-26 18:37:00,13.5,13.5,13.27,13.27,140.0,CAAP
+2023-09-26 18:35:00,13.26,13.26,13.26,13.26,300.0,CAAP
+2023-09-26 18:30:00,13.53,13.53,13.53,13.53,3926.0,CAAP
+2023-09-26 17:28:00,13.79,13.79,13.79,13.79,111.0,CAAP
+2023-09-26 16:10:00,13.53,13.53,13.53,13.53,3926.0,CAAP
+2023-09-26 16:00:00,13.51,13.54,13.51,13.53,8943.0,CAAP
+2023-09-26 15:59:00,13.51,13.54,13.5,13.54,3135.0,CAAP
+2023-09-26 15:58:00,13.51,13.52,13.51,13.51,1219.0,CAAP
+2023-09-26 15:57:00,13.51,13.52,13.51,13.52,993.0,CAAP
+2023-09-26 15:56:00,13.53,13.53,13.53,13.53,519.0,CAAP
+2023-09-26 15:55:00,13.53,13.53,13.52,13.52,292.0,CAAP
+2023-09-26 15:54:00,13.52,13.52,13.52,13.52,539.0,CAAP
+2023-09-26 15:53:00,13.52,13.52,13.52,13.52,580.0,CAAP
+2023-09-26 15:52:00,13.51,13.51,13.51,13.51,142.0,CAAP
+2023-09-26 15:51:00,13.525,13.525,13.525,13.525,298.0,CAAP
+2023-09-26 15:50:00,13.55,13.55,13.52,13.53,2537.0,CAAP
+2023-09-26 15:49:00,13.55,13.56,13.55,13.56,311.0,CAAP
+2023-09-26 15:47:00,13.56,13.56,13.56,13.56,218.0,CAAP
+2023-09-26 15:46:00,13.56,13.56,13.56,13.56,125.0,CAAP
+2023-09-26 15:45:00,13.569,13.569,13.55,13.559,1115.0,CAAP
+2023-09-26 15:42:00,13.56,13.56,13.56,13.56,201.0,CAAP
+2023-09-26 15:40:00,13.56,13.56,13.56,13.56,102.0,CAAP
+2023-09-26 15:38:00,13.556,13.556,13.556,13.556,439.0,CAAP
+2023-09-26 15:37:00,13.51,13.54,13.505,13.54,5812.0,CAAP
+2023-09-26 15:36:00,13.5,13.51,13.5,13.51,925.0,CAAP
+2023-09-26 15:35:00,13.5,13.5,13.5,13.5,100.0,CAAP
+2023-09-26 15:34:00,13.51,13.51,13.5,13.5,589.0,CAAP
+2023-09-26 15:33:00,13.511,13.512,13.511,13.511,400.0,CAAP
+2023-09-26 15:32:00,13.52,13.52,13.52,13.52,472.0,CAAP
+2023-09-26 15:31:00,13.5,13.5,13.5,13.5,581.0,CAAP
+2023-09-26 15:28:00,13.51,13.52,13.5,13.5,4509.0,CAAP
+2023-09-26 15:27:00,13.52,13.52,13.51,13.51,997.0,CAAP
+2023-09-26 15:25:00,13.51,13.51,13.51,13.51,242.0,CAAP
+2023-09-26 15:23:00,13.53,13.53,13.53,13.53,101.0,CAAP
+2023-09-26 15:22:00,13.51,13.51,13.51,13.51,270.0,CAAP
+2023-09-26 15:20:00,13.54,13.54,13.524,13.524,804.0,CAAP
+2023-09-26 15:19:00,13.57,13.57,13.55,13.55,3440.0,CAAP
+2023-09-26 15:16:00,13.59,13.59,13.57,13.57,2400.0,CAAP
+2023-09-26 15:15:00,13.608,13.608,13.608,13.608,550.0,CAAP
+2023-09-26 15:13:00,13.61,13.61,13.6,13.6,575.0,CAAP
+2023-09-26 15:12:00,13.61,13.61,13.6,13.6,220.0,CAAP
+2023-09-26 15:11:00,13.6,13.6,13.6,13.6,365.0,CAAP
+2023-09-26 15:10:00,13.58,13.59,13.58,13.583,1378.0,CAAP
+2023-09-26 15:08:00,13.565,13.565,13.565,13.565,121.0,CAAP
+2023-09-26 15:06:00,13.55,13.55,13.55,13.55,306.0,CAAP
+2023-09-26 15:01:00,13.56,13.56,13.56,13.56,300.0,CAAP
+2023-09-26 14:57:00,13.56,13.56,13.56,13.56,309.0,CAAP
+2023-09-26 14:56:00,13.58,13.58,13.57,13.58,554.0,CAAP
+2023-09-26 14:55:00,13.565,13.565,13.565,13.565,200.0,CAAP
+2023-09-26 14:53:00,13.56,13.56,13.55,13.55,1033.0,CAAP
+2023-09-26 14:52:00,13.575,13.575,13.575,13.575,100.0,CAAP
+2023-09-26 14:48:00,13.57,13.59,13.57,13.59,408.0,CAAP
+2023-09-26 14:47:00,13.575,13.59,13.575,13.59,1284.0,CAAP
+2023-09-26 14:46:00,13.566,13.575,13.566,13.575,250.0,CAAP
+2023-09-26 14:44:00,13.575,13.575,13.575,13.575,516.0,CAAP
+2023-09-26 14:43:00,13.56,13.56,13.56,13.56,320.0,CAAP
+2023-09-26 14:41:00,13.61,13.61,13.585,13.585,201.0,CAAP
+2023-09-26 14:39:00,13.56,13.56,13.56,13.56,300.0,CAAP
+2023-09-26 14:35:00,13.56,13.56,13.56,13.56,300.0,CAAP
+2023-09-26 14:33:00,13.58,13.58,13.58,13.58,368.0,CAAP
+2023-09-26 14:32:00,13.61,13.61,13.595,13.595,274.0,CAAP
+2023-09-26 14:29:00,13.595,13.595,13.595,13.595,164.0,CAAP
+2023-09-26 14:27:00,13.58,13.6,13.57,13.6,1512.0,CAAP
+2023-09-26 14:26:00,13.58,13.58,13.565,13.565,2235.0,CAAP
+2023-09-26 14:25:00,13.561,13.561,13.561,13.561,350.0,CAAP
+2023-09-26 14:24:00,13.55,13.55,13.55,13.55,200.0,CAAP
+2023-09-26 14:23:00,13.55,13.55,13.55,13.55,734.0,CAAP
+2023-09-26 14:22:00,13.572,13.572,13.572,13.572,470.0,CAAP
+2023-09-26 14:20:00,13.56,13.56,13.56,13.56,246.0,CAAP
+2023-09-26 14:16:00,13.56,13.56,13.56,13.56,303.0,CAAP
+2023-09-26 14:13:00,13.56,13.56,13.56,13.56,350.0,CAAP
+2023-09-26 14:09:00,13.56,13.56,13.56,13.56,300.0,CAAP
+2023-09-26 14:06:00,13.6,13.6,13.56,13.57,2405.0,CAAP
+2023-09-26 14:04:00,13.635,13.635,13.62,13.62,409.0,CAAP
+2023-09-26 14:02:00,13.65,13.65,13.65,13.65,104.0,CAAP
+2023-09-26 13:59:00,13.64,13.64,13.63,13.635,1283.0,CAAP
+2023-09-26 13:58:00,13.61,13.61,13.61,13.61,300.0,CAAP
+2023-09-26 13:55:00,13.618,13.618,13.61,13.61,500.0,CAAP
+2023-09-26 13:53:00,13.61,13.61,13.61,13.61,100.0,CAAP
+2023-09-26 13:51:00,13.61,13.61,13.61,13.61,407.0,CAAP
+2023-09-26 13:50:00,13.66,13.66,13.66,13.66,100.0,CAAP
+2023-09-26 13:47:00,13.635,13.635,13.635,13.635,122.0,CAAP
+2023-09-26 13:42:00,13.61,13.61,13.61,13.61,100.0,CAAP
+2023-09-26 13:38:00,13.655,13.655,13.655,13.655,100.0,CAAP
+2023-09-26 13:36:00,13.61,13.635,13.61,13.635,2078.0,CAAP
+2023-09-26 13:32:00,13.61,13.61,13.61,13.61,150.0,CAAP
+2023-09-26 13:29:00,13.61,13.66,13.61,13.66,240.0,CAAP
+2023-09-26 13:26:00,13.66,13.66,13.66,13.66,100.0,CAAP
+2023-09-26 13:21:00,13.63,13.636,13.63,13.636,355.0,CAAP
+2023-09-26 13:14:00,13.66,13.679,13.66,13.679,540.0,CAAP
+2023-09-26 13:07:00,13.63,13.63,13.63,13.63,100.0,CAAP
+2023-09-26 13:06:00,13.64,13.64,13.63,13.63,630.0,CAAP
+2023-09-26 13:03:00,13.66,13.66,13.64,13.66,940.0,CAAP
+2023-09-26 13:00:00,13.64,13.64,13.64,13.64,134.0,CAAP
+2023-09-26 12:59:00,13.659,13.659,13.659,13.659,138.0,CAAP
+2023-09-26 12:54:00,13.68,13.68,13.669,13.669,505.0,CAAP
+2023-09-26 12:51:00,13.65,13.65,13.65,13.65,2497.0,CAAP
+2023-09-26 12:40:00,13.665,13.665,13.65,13.65,2491.0,CAAP
+2023-09-26 12:24:00,13.68,13.68,13.67,13.67,1077.0,CAAP
+2023-09-26 12:22:00,13.695,13.695,13.695,13.695,200.0,CAAP
+2023-09-26 12:18:00,13.7,13.7,13.7,13.7,2224.0,CAAP
+2023-09-26 12:16:00,13.71,13.71,13.7,13.7,300.0,CAAP
+2023-09-26 12:14:00,13.72,13.72,13.72,13.72,100.0,CAAP
+2023-09-26 12:10:00,13.705,13.72,13.7,13.705,2938.0,CAAP
+2023-09-26 12:06:00,13.74,13.74,13.74,13.74,255.0,CAAP
+2023-09-26 12:02:00,13.74,13.74,13.74,13.74,100.0,CAAP
+2023-09-26 11:57:00,13.72,13.72,13.7,13.7,381.0,CAAP
+2023-09-26 11:54:00,13.75,13.75,13.75,13.75,321.0,CAAP
+2023-09-26 11:53:00,13.734,13.734,13.734,13.734,175.0,CAAP
+2023-09-26 11:51:00,13.765,13.765,13.765,13.765,100.0,CAAP
+2023-09-26 11:40:00,13.78,13.78,13.75,13.75,519.0,CAAP
+2023-09-26 11:36:00,13.75,13.75,13.75,13.75,419.0,CAAP
+2023-09-26 11:33:00,13.758,13.758,13.758,13.758,223.0,CAAP
+2023-09-26 11:32:00,13.75,13.75,13.75,13.75,100.0,CAAP
+2023-09-26 11:31:00,13.78,13.78,13.78,13.78,100.0,CAAP
+2023-09-26 11:29:00,13.72,13.72,13.72,13.72,450.0,CAAP
+2023-09-26 11:28:00,13.779,13.779,13.72,13.72,1100.0,CAAP
+2023-09-26 11:25:00,13.78,13.78,13.78,13.78,1000.0,CAAP
+2023-09-26 11:19:00,13.82,13.82,13.82,13.82,336.0,CAAP
+2023-09-26 11:17:00,13.818,13.818,13.818,13.818,1005.0,CAAP
+2023-09-26 11:15:00,13.757,13.757,13.755,13.755,500.0,CAAP
+2023-09-26 11:13:00,13.755,13.755,13.755,13.755,200.0,CAAP
+2023-09-26 11:10:00,13.75,13.75,13.75,13.75,606.0,CAAP
+2023-09-26 11:09:00,13.75,13.75,13.73,13.73,3092.0,CAAP
+2023-09-26 11:08:00,13.79,13.79,13.79,13.79,345.0,CAAP
+2023-09-26 11:01:00,13.79,13.79,13.79,13.79,100.0,CAAP
+2023-09-26 11:00:00,13.75,13.75,13.75,13.75,400.0,CAAP
+2023-09-26 10:59:00,13.68,13.68,13.68,13.68,420.0,CAAP
+2023-09-26 10:57:00,13.681,13.681,13.681,13.681,3001.0,CAAP
+2023-09-26 10:54:00,13.72,13.73,13.7,13.73,1334.0,CAAP
+2023-09-26 10:50:00,13.75,13.75,13.75,13.75,179.0,CAAP
+2023-09-26 10:48:00,13.72,13.72,13.72,13.72,101.0,CAAP
+2023-09-26 10:39:00,13.71,13.74,13.71,13.74,337.0,CAAP
+2023-09-26 10:34:00,13.77,13.77,13.745,13.745,300.0,CAAP
+2023-09-26 10:30:00,13.78,13.78,13.78,13.78,266.0,CAAP
+2023-09-26 10:27:00,13.74,13.74,13.74,13.74,906.0,CAAP
+2023-09-26 10:25:00,13.78,13.78,13.78,13.78,100.0,CAAP
+2023-09-26 10:24:00,13.76,13.76,13.72,13.72,1239.0,CAAP
+2023-09-26 10:22:00,13.76,13.76,13.76,13.76,205.0,CAAP
+2023-09-26 10:21:00,13.77,13.77,13.77,13.77,362.0,CAAP
+2023-09-26 10:20:00,13.77,13.77,13.77,13.77,200.0,CAAP
+2023-09-26 10:19:00,13.77,13.77,13.77,13.77,287.0,CAAP
+2023-09-26 10:17:00,13.806,13.806,13.806,13.806,350.0,CAAP
+2023-09-26 10:16:00,13.81,13.81,13.81,13.81,100.0,CAAP
+2023-09-26 10:14:00,13.81,13.81,13.77,13.77,554.0,CAAP
+2023-09-26 10:10:00,13.82,13.83,13.82,13.83,342.0,CAAP
+2023-09-26 10:08:00,13.87,13.87,13.87,13.87,100.0,CAAP
+2023-09-26 10:01:00,13.87,13.87,13.835,13.835,721.0,CAAP
+2023-09-26 10:00:00,13.87,13.87,13.87,13.87,100.0,CAAP
+2023-09-26 09:55:00,13.925,13.925,13.88,13.88,597.0,CAAP
+2023-09-26 09:52:00,13.9,13.9,13.9,13.9,700.0,CAAP
+2023-09-26 09:50:00,13.869,13.97,13.86,13.96,3422.0,CAAP
+2023-09-26 09:49:00,13.82,13.82,13.81,13.81,203.0,CAAP
+2023-09-26 09:47:00,13.879,13.879,13.879,13.879,1009.0,CAAP
+2023-09-26 09:30:00,13.76,13.82,13.76,13.82,1221.0,CAAP
+2023-09-25 19:00:00,13.8,13.8,13.8,13.8,3058.0,CAAP
+2023-09-25 18:30:00,13.8,13.8,13.8,13.8,3058.0,CAAP
+2023-09-25 16:10:00,13.8,13.8,13.8,13.8,3058.0,CAAP
+2023-09-25 16:00:00,13.82,13.82,13.8,13.8,6758.0,CAAP
+2023-09-25 15:59:00,13.81,13.82,13.78,13.82,2068.0,CAAP
+2023-09-25 15:57:00,13.79,13.79,13.79,13.79,463.0,CAAP
+2023-09-25 15:56:00,13.765,13.77,13.765,13.77,726.0,CAAP
+2023-09-25 15:55:00,13.775,13.775,13.76,13.76,1501.0,CAAP
+2023-09-25 15:53:00,13.76,13.76,13.76,13.76,288.0,CAAP
+2023-09-25 15:52:00,13.788,13.788,13.788,13.788,636.0,CAAP
+2023-09-25 15:50:00,13.76,13.775,13.76,13.775,285.0,CAAP
+2023-09-25 15:48:00,13.76,13.76,13.76,13.76,274.0,CAAP
+2023-09-25 15:47:00,13.775,13.775,13.775,13.775,119.0,CAAP
+2023-09-25 15:45:00,13.76,13.76,13.76,13.76,193.0,CAAP
+2023-09-25 15:43:00,13.77,13.77,13.77,13.77,118.0,CAAP
+2023-09-25 15:40:00,13.78,13.785,13.78,13.785,505.0,CAAP
+2023-09-25 15:39:00,13.78,13.78,13.78,13.78,372.0,CAAP
+2023-09-25 15:38:00,13.81,13.81,13.795,13.795,209.0,CAAP
+2023-09-25 15:37:00,13.795,13.795,13.795,13.795,151.0,CAAP
+2023-09-25 15:36:00,13.795,13.808,13.795,13.808,366.0,CAAP
+2023-09-25 15:34:00,13.795,13.795,13.795,13.795,386.0,CAAP
+2023-09-25 15:26:00,13.8,13.8,13.8,13.8,452.0,CAAP
+2023-09-25 15:25:00,13.8,13.8,13.8,13.8,1455.0,CAAP
+2023-09-25 15:22:00,13.81,13.81,13.81,13.81,107.0,CAAP
+2023-09-25 15:20:00,13.8,13.8,13.8,13.8,616.0,CAAP
+2023-09-25 15:19:00,13.815,13.815,13.815,13.815,816.0,CAAP
+2023-09-25 15:16:00,13.8,13.8,13.78,13.78,780.0,CAAP
+2023-09-25 15:10:00,13.79,13.79,13.78,13.78,1188.0,CAAP
+2023-09-25 15:05:00,13.814,13.814,13.814,13.814,101.0,CAAP
+2023-09-25 15:04:00,13.805,13.805,13.805,13.805,200.0,CAAP
+2023-09-25 15:00:00,13.811,13.82,13.8,13.82,504.0,CAAP
+2023-09-25 14:59:00,13.8,13.8,13.8,13.8,103.0,CAAP
+2023-09-25 14:58:00,13.81,13.81,13.81,13.81,118.0,CAAP
+2023-09-25 14:57:00,13.81,13.81,13.8,13.8,512.0,CAAP
+2023-09-25 14:56:00,13.818,13.818,13.818,13.818,274.0,CAAP
+2023-09-25 14:55:00,13.829,13.829,13.829,13.829,510.0,CAAP
+2023-09-25 14:50:00,13.84,13.84,13.84,13.84,109.0,CAAP
+2023-09-25 14:48:00,13.835,13.835,13.835,13.835,100.0,CAAP
+2023-09-25 14:32:00,13.859,13.859,13.859,13.859,395.0,CAAP
+2023-09-25 14:31:00,13.84,13.85,13.84,13.85,3394.0,CAAP
+2023-09-25 14:30:00,13.85,13.85,13.83,13.83,500.0,CAAP
+2023-09-25 14:23:00,13.835,13.835,13.835,13.835,150.0,CAAP
+2023-09-25 14:22:00,13.85,13.85,13.85,13.85,440.0,CAAP
+2023-09-25 14:05:00,13.87,13.87,13.87,13.87,116.0,CAAP
+2023-09-25 14:03:00,13.888,13.888,13.87,13.87,2185.0,CAAP
+2023-09-25 13:55:00,13.893,13.893,13.885,13.885,1331.0,CAAP
+2023-09-25 13:50:00,13.88,13.88,13.88,13.88,165.0,CAAP
+2023-09-25 13:41:00,13.87,13.899,13.86,13.88,593.0,CAAP
+2023-09-25 13:38:00,13.897,13.897,13.88,13.88,290.0,CAAP
+2023-09-25 13:29:00,13.88,13.88,13.88,13.88,100.0,CAAP
+2023-09-25 13:28:00,13.892,13.892,13.892,13.892,100.0,CAAP
+2023-09-25 13:22:00,13.88,13.88,13.88,13.88,131.0,CAAP
+2023-09-25 13:18:00,13.86,13.899,13.86,13.899,795.0,CAAP
+2023-09-25 13:13:00,13.85,13.89,13.835,13.89,2034.0,CAAP
+2023-09-25 13:11:00,13.835,13.835,13.835,13.835,110.0,CAAP
+2023-09-25 13:04:00,13.84,13.84,13.84,13.84,100.0,CAAP
+2023-09-25 13:02:00,13.84,13.84,13.84,13.84,100.0,CAAP
+2023-09-25 13:00:00,13.83,13.83,13.83,13.83,150.0,CAAP
+2023-09-25 12:59:00,13.84,13.84,13.84,13.84,296.0,CAAP
+2023-09-25 12:57:00,13.835,13.84,13.835,13.84,653.0,CAAP
+2023-09-25 12:45:00,13.835,13.835,13.835,13.835,522.0,CAAP
+2023-09-25 12:29:00,13.84,13.84,13.84,13.84,214.0,CAAP
+2023-09-25 12:27:00,13.858,13.858,13.85,13.85,400.0,CAAP
+2023-09-25 12:26:00,13.84,13.84,13.84,13.84,200.0,CAAP
+2023-09-25 12:23:00,13.87,13.87,13.87,13.87,361.0,CAAP
+2023-09-25 12:19:00,13.89,13.89,13.875,13.875,415.0,CAAP
+2023-09-25 12:13:00,13.86,13.86,13.86,13.86,100.0,CAAP
+2023-09-25 12:11:00,13.859,13.86,13.845,13.86,830.0,CAAP
+2023-09-25 12:07:00,13.84,13.84,13.84,13.84,217.0,CAAP
+2023-09-25 11:50:00,13.79,13.79,13.79,13.79,256.0,CAAP
+2023-09-25 11:49:00,13.86,13.86,13.86,13.86,100.0,CAAP
+2023-09-25 11:47:00,13.815,13.815,13.815,13.815,242.0,CAAP
+2023-09-25 11:46:00,13.84,13.84,13.84,13.84,100.0,CAAP
+2023-09-25 11:43:00,13.84,13.84,13.84,13.84,100.0,CAAP
+2023-09-25 11:42:00,13.84,13.84,13.84,13.84,100.0,CAAP
+2023-09-25 11:41:00,13.924,13.924,13.81,13.84,8565.0,CAAP
+2023-09-25 11:36:00,13.97,13.97,13.95,13.95,305.0,CAAP
+2023-09-25 11:30:00,13.94,13.94,13.94,13.94,263.0,CAAP
+2023-09-25 11:29:00,13.94,13.94,13.94,13.94,179.0,CAAP
+2023-09-25 11:15:00,13.96,13.96,13.96,13.96,409.0,CAAP
+2023-09-25 10:57:00,13.91,13.93,13.86,13.93,3376.0,CAAP
+2023-09-25 10:56:00,13.94,13.94,13.93,13.93,626.0,CAAP
+2023-09-25 10:55:00,13.93,13.93,13.93,13.93,190.0,CAAP
+2023-09-25 10:53:00,13.945,13.945,13.945,13.945,164.0,CAAP
+2023-09-25 10:49:00,13.95,13.95,13.95,13.95,152.0,CAAP
+2023-09-25 10:41:00,13.96,13.96,13.96,13.96,146.0,CAAP
+2023-09-25 10:39:00,13.956,13.956,13.956,13.956,510.0,CAAP
+2023-09-25 10:36:00,13.95,13.95,13.95,13.95,219.0,CAAP
+2023-09-25 10:33:00,13.99,13.99,13.99,13.99,200.0,CAAP
+2023-09-25 10:28:00,13.94,13.94,13.94,13.94,200.0,CAAP
+2023-09-25 10:26:00,13.927,13.927,13.927,13.927,1030.0,CAAP
+2023-09-25 10:22:00,13.99,14.0,13.99,13.99,691.0,CAAP
+2023-09-25 10:18:00,14.022,14.022,14.022,14.022,2295.0,CAAP
+2023-09-25 10:14:00,14.025,14.025,14.025,14.025,200.0,CAAP
+2023-09-25 10:13:00,14.0,14.0,14.0,14.0,310.0,CAAP
+2023-09-25 10:12:00,14.01,14.02,14.01,14.02,1605.0,CAAP
+2023-09-25 10:05:00,13.962,14.01,13.962,14.01,1261.0,CAAP
+2023-09-25 10:04:00,13.959,13.959,13.92,13.92,3000.0,CAAP
+2023-09-25 10:03:00,14.016,14.03,14.0,14.0,1726.0,CAAP
+2023-09-25 10:02:00,14.01,14.04,14.0,14.04,650.0,CAAP
+2023-09-25 09:58:00,14.01,14.01,14.01,14.01,115.0,CAAP
+2023-09-25 09:50:00,14.01,14.02,14.01,14.01,4620.0,CAAP
+2023-09-25 09:48:00,14.01,14.01,14.01,14.01,105.0,CAAP
+2023-09-25 09:47:00,14.01,14.06,14.01,14.06,711.0,CAAP
+2023-09-25 09:46:00,14.07,14.07,14.07,14.07,100.0,CAAP
+2023-09-25 09:38:00,14.011,14.011,14.011,14.011,121.0,CAAP
+2023-09-25 09:30:00,14.03,14.03,14.0,14.0,1988.0,CAAP
+2023-09-25 09:23:00,13.89,13.89,13.89,13.89,10.0,CAAP
+2023-09-25 06:00:00,13.63,13.63,13.63,13.63,10.0,CAAP
+2023-09-25 04:43:00,13.66,13.66,13.66,13.66,10.0,CAAP
+2023-09-22 19:00:00,14.06,14.06,14.06,14.06,2817.0,CAAP
+2023-09-22 18:30:00,14.06,14.06,14.06,14.06,2817.0,CAAP
+2023-09-22 16:10:00,14.06,14.06,14.06,14.06,2817.0,CAAP
+2023-09-22 16:00:00,14.07,14.07,14.06,14.06,5899.0,CAAP
+2023-09-22 15:59:00,14.09,14.09,14.06,14.06,2942.0,CAAP
+2023-09-22 15:58:00,14.08,14.09,14.08,14.09,541.0,CAAP
+2023-09-22 15:57:00,14.09,14.09,14.09,14.09,383.0,CAAP
+2023-09-22 15:56:00,14.09,14.09,14.09,14.09,483.0,CAAP
+2023-09-22 15:55:00,14.1,14.1,14.1,14.1,206.0,CAAP
+2023-09-22 15:54:00,14.08,14.08,14.08,14.08,319.0,CAAP
+2023-09-22 15:53:00,14.07,14.07,14.07,14.07,320.0,CAAP
+2023-09-22 15:52:00,14.07,14.07,14.07,14.07,336.0,CAAP
+2023-09-22 15:50:00,14.07,14.07,14.07,14.07,406.0,CAAP
+2023-09-22 15:48:00,14.07,14.07,14.07,14.07,149.0,CAAP
+2023-09-22 15:47:00,14.061,14.07,14.06,14.06,2911.0,CAAP
+2023-09-22 15:45:00,14.06,14.07,14.04,14.07,2207.0,CAAP
+2023-09-22 15:44:00,14.06,14.06,14.06,14.06,215.0,CAAP
+2023-09-22 15:41:00,14.065,14.065,14.06,14.06,886.0,CAAP
+2023-09-22 15:35:00,14.07,14.07,14.05,14.05,1355.0,CAAP
+2023-09-22 15:34:00,14.06,14.06,14.06,14.06,114.0,CAAP
+2023-09-22 15:33:00,14.06,14.06,14.06,14.06,503.0,CAAP
+2023-09-22 15:32:00,14.07,14.07,14.07,14.07,1130.0,CAAP
+2023-09-22 15:16:00,14.089,14.089,14.089,14.089,128.0,CAAP
+2023-09-22 15:10:00,14.07,14.07,14.07,14.07,352.0,CAAP
+2023-09-22 15:04:00,14.06,14.06,14.05,14.05,496.0,CAAP
+2023-09-22 15:00:00,14.035,14.04,14.035,14.04,760.0,CAAP
+2023-09-22 14:52:00,14.05,14.05,14.05,14.05,109.0,CAAP
+2023-09-22 14:51:00,14.015,14.03,14.015,14.03,789.0,CAAP
+2023-09-22 14:46:00,14.015,14.015,14.015,14.015,250.0,CAAP
+2023-09-22 14:42:00,14.01,14.01,14.01,14.01,350.0,CAAP
+2023-09-22 14:39:00,14.01,14.01,14.01,14.01,100.0,CAAP
+2023-09-22 14:38:00,14.02,14.02,14.02,14.02,885.0,CAAP
+2023-09-22 14:35:00,14.04,14.04,14.04,14.04,127.0,CAAP
+2023-09-22 14:21:00,14.04,14.04,14.04,14.04,101.0,CAAP
+2023-09-22 14:10:00,14.05,14.05,14.05,14.05,105.0,CAAP
+2023-09-22 14:09:00,14.06,14.06,14.06,14.06,603.0,CAAP
+2023-09-22 14:07:00,14.06,14.06,14.05,14.05,400.0,CAAP
+2023-09-22 13:58:00,14.06,14.06,14.053,14.053,313.0,CAAP
+2023-09-22 13:47:00,14.09,14.09,14.09,14.09,279.0,CAAP
+2023-09-22 13:39:00,14.12,14.12,14.12,14.12,132.0,CAAP
+2023-09-22 13:35:00,14.09,14.09,14.09,14.09,266.0,CAAP
+2023-09-22 13:34:00,14.09,14.09,14.09,14.09,100.0,CAAP
+2023-09-22 13:23:00,14.12,14.14,14.12,14.14,688.0,CAAP
+2023-09-22 13:19:00,14.14,14.14,14.13,14.13,846.0,CAAP
+2023-09-22 13:13:00,14.1,14.1,14.1,14.1,102.0,CAAP
+2023-09-22 13:10:00,14.13,14.13,14.13,14.13,478.0,CAAP
+2023-09-22 13:08:00,14.11,14.11,14.11,14.11,101.0,CAAP
+2023-09-22 13:05:00,14.08,14.08,14.08,14.08,100.0,CAAP
+2023-09-22 13:03:00,14.08,14.08,14.08,14.08,100.0,CAAP
+2023-09-22 13:02:00,14.11,14.12,14.08,14.1,2625.0,CAAP
+2023-09-22 13:01:00,14.1,14.11,14.1,14.11,295.0,CAAP
+2023-09-22 12:49:00,14.18,14.18,14.12,14.12,1803.0,CAAP
+2023-09-22 12:46:00,14.17,14.17,14.17,14.17,1426.0,CAAP
+2023-09-22 12:43:00,14.195,14.2,14.18,14.2,696.0,CAAP
+2023-09-22 12:29:00,14.205,14.205,14.205,14.205,130.0,CAAP
+2023-09-22 12:19:00,14.24,14.24,14.18,14.18,4220.0,CAAP
+2023-09-22 12:18:00,14.22,14.24,14.19,14.215,5395.0,CAAP
+2023-09-22 12:12:00,14.13,14.17,14.13,14.17,1134.0,CAAP
+2023-09-22 12:04:00,14.14,14.14,14.14,14.14,112.0,CAAP
+2023-09-22 12:03:00,14.168,14.168,14.168,14.168,211.0,CAAP
+2023-09-22 11:50:00,14.17,14.17,14.17,14.17,103.0,CAAP
+2023-09-22 11:36:00,14.2,14.2,14.2,14.2,111.0,CAAP
+2023-09-22 11:27:00,14.205,14.205,14.205,14.205,157.0,CAAP
+2023-09-22 11:09:00,14.21,14.21,14.21,14.21,303.0,CAAP
+2023-09-22 11:06:00,14.22,14.22,14.22,14.22,110.0,CAAP
+2023-09-22 11:05:00,14.22,14.22,14.22,14.22,101.0,CAAP
+2023-09-22 11:03:00,14.21,14.21,14.21,14.21,346.0,CAAP
+2023-09-22 10:54:00,14.23,14.23,14.22,14.225,2936.0,CAAP
+2023-09-22 10:53:00,14.22,14.22,14.22,14.22,103.0,CAAP
+2023-09-22 10:52:00,14.22,14.23,14.22,14.23,301.0,CAAP
+2023-09-22 10:51:00,14.238,14.238,14.21,14.21,573.0,CAAP
+2023-09-22 10:42:00,14.16,14.16,14.16,14.16,103.0,CAAP
+2023-09-22 10:40:00,14.22,14.22,14.21,14.21,475.0,CAAP
+2023-09-22 10:33:00,14.24,14.24,14.24,14.24,200.0,CAAP
+2023-09-22 10:30:00,14.235,14.235,14.235,14.235,301.0,CAAP
+2023-09-22 10:22:00,14.25,14.25,14.25,14.25,261.0,CAAP
+2023-09-22 10:19:00,14.284,14.284,14.27,14.27,677.0,CAAP
+2023-09-22 10:09:00,14.275,14.275,14.275,14.275,143.0,CAAP
+2023-09-22 10:08:00,14.28,14.28,14.28,14.28,373.0,CAAP
+2023-09-22 10:06:00,14.26,14.262,14.26,14.262,1166.0,CAAP
+2023-09-22 09:59:00,14.2,14.21,14.19,14.21,618.0,CAAP
+2023-09-22 09:58:00,14.175,14.19,14.175,14.19,227.0,CAAP
+2023-09-22 09:48:00,14.15,14.15,14.15,14.15,102.0,CAAP
+2023-09-22 09:44:00,14.15,14.15,14.15,14.15,300.0,CAAP
+2023-09-22 09:41:00,14.136,14.136,14.136,14.136,245.0,CAAP
+2023-09-22 09:37:00,14.18,14.2,14.18,14.2,200.0,CAAP
+2023-09-22 09:36:00,14.19,14.2,14.16,14.175,2401.0,CAAP
+2023-09-22 09:31:00,14.19,14.2,14.16,14.16,1500.0,CAAP
+2023-09-22 09:30:00,14.2,14.2,14.2,14.2,378.0,CAAP
+2023-09-22 08:13:00,14.14,14.14,14.14,14.14,6.0,CAAP
+2023-09-21 19:00:00,14.23,14.23,14.23,14.23,1535.0,CAAP
+2023-09-21 18:30:00,14.23,14.23,14.23,14.23,1535.0,CAAP
+2023-09-21 16:10:00,14.23,14.23,14.23,14.23,1535.0,CAAP
+2023-09-21 16:07:00,14.0,14.0,14.0,14.0,50.0,CAAP
+2023-09-21 16:00:00,14.2,14.23,14.2,14.23,3454.0,CAAP
+2023-09-21 15:59:00,14.21,14.23,14.2,14.2,2251.0,CAAP
+2023-09-21 15:58:00,14.22,14.23,14.215,14.215,1161.0,CAAP
+2023-09-21 15:56:00,14.225,14.225,14.225,14.225,236.0,CAAP
+2023-09-21 15:55:00,14.205,14.22,14.205,14.22,781.0,CAAP
+2023-09-21 15:54:00,14.22,14.22,14.21,14.21,496.0,CAAP
+2023-09-21 15:52:00,14.21,14.21,14.21,14.21,268.0,CAAP
+2023-09-21 15:51:00,14.21,14.21,14.21,14.21,109.0,CAAP
+2023-09-21 15:48:00,14.19,14.19,14.19,14.19,108.0,CAAP
+2023-09-21 15:47:00,14.19,14.19,14.19,14.19,372.0,CAAP
+2023-09-21 15:43:00,14.2,14.2,14.2,14.2,130.0,CAAP
+2023-09-21 15:41:00,14.19,14.19,14.19,14.19,100.0,CAAP
+2023-09-21 15:40:00,14.25,14.252,14.22,14.22,1947.0,CAAP
+2023-09-21 15:39:00,14.25,14.25,14.25,14.25,890.0,CAAP
+2023-09-21 15:38:00,14.235,14.25,14.235,14.235,1369.0,CAAP
+2023-09-21 15:37:00,14.22,14.247,14.22,14.235,3275.0,CAAP
+2023-09-21 15:32:00,14.22,14.22,14.22,14.22,220.0,CAAP
+2023-09-21 15:31:00,14.205,14.205,14.205,14.205,100.0,CAAP
+2023-09-21 15:30:00,14.207,14.207,14.207,14.207,133.0,CAAP
+2023-09-21 15:29:00,14.24,14.24,14.23,14.23,1692.0,CAAP
+2023-09-21 15:23:00,14.22,14.245,14.22,14.245,452.0,CAAP
+2023-09-21 15:19:00,14.25,14.25,14.25,14.25,652.0,CAAP
+2023-09-21 15:17:00,14.265,14.265,14.265,14.265,130.0,CAAP
+2023-09-21 15:15:00,14.265,14.265,14.265,14.265,166.0,CAAP
+2023-09-21 15:13:00,14.26,14.26,14.26,14.26,212.0,CAAP
+2023-09-21 15:11:00,14.255,14.255,14.255,14.255,100.0,CAAP
+2023-09-21 15:10:00,14.255,14.255,14.255,14.255,415.0,CAAP
+2023-09-21 15:09:00,14.26,14.28,14.25,14.28,2143.0,CAAP
+2023-09-21 15:05:00,14.23,14.23,14.23,14.23,100.0,CAAP
+2023-09-21 14:56:00,14.274,14.274,14.26,14.26,1078.0,CAAP
+2023-09-21 14:51:00,14.24,14.24,14.24,14.24,100.0,CAAP
+2023-09-21 14:44:00,14.25,14.25,14.25,14.25,718.0,CAAP
+2023-09-21 14:43:00,14.27,14.27,14.27,14.27,337.0,CAAP
+2023-09-21 14:41:00,14.29,14.29,14.29,14.29,320.0,CAAP
+2023-09-21 14:40:00,14.28,14.28,14.28,14.28,514.0,CAAP
+2023-09-21 14:38:00,14.262,14.262,14.262,14.262,300.0,CAAP
+2023-09-21 14:36:00,14.26,14.27,14.26,14.26,423.0,CAAP
+2023-09-21 14:34:00,14.285,14.285,14.26,14.26,500.0,CAAP
+2023-09-21 14:33:00,14.25,14.28,14.25,14.265,3712.0,CAAP
+2023-09-21 14:32:00,14.274,14.274,14.274,14.274,569.0,CAAP
+2023-09-21 14:29:00,14.265,14.265,14.265,14.265,115.0,CAAP
+2023-09-21 14:19:00,14.29,14.29,14.29,14.29,326.0,CAAP
+2023-09-21 14:16:00,14.293,14.293,14.293,14.293,236.0,CAAP
+2023-09-21 14:15:00,14.292,14.292,14.292,14.292,354.0,CAAP
+2023-09-21 14:12:00,14.305,14.305,14.305,14.305,100.0,CAAP
+2023-09-21 14:11:00,14.3,14.3,14.3,14.3,1083.0,CAAP
+2023-09-21 14:04:00,14.32,14.32,14.3,14.3,401.0,CAAP
+2023-09-21 14:00:00,14.34,14.34,14.34,14.34,100.0,CAAP
+2023-09-21 13:59:00,14.342,14.342,14.341,14.341,201.0,CAAP
+2023-09-21 13:58:00,14.346,14.36,14.346,14.36,776.0,CAAP
+2023-09-21 13:57:00,14.34,14.34,14.32,14.32,507.0,CAAP
+2023-09-21 13:40:00,14.33,14.33,14.33,14.33,100.0,CAAP
+2023-09-21 13:38:00,14.36,14.36,14.36,14.36,467.0,CAAP
+2023-09-21 13:34:00,14.365,14.365,14.365,14.365,200.0,CAAP
+2023-09-21 13:17:00,14.34,14.34,14.34,14.34,110.0,CAAP
+2023-09-21 13:12:00,14.34,14.34,14.33,14.33,436.0,CAAP
+2023-09-21 13:10:00,14.377,14.377,14.377,14.377,622.0,CAAP
+2023-09-21 13:09:00,14.34,14.34,14.34,14.34,100.0,CAAP
+2023-09-21 13:05:00,14.31,14.31,14.31,14.31,100.0,CAAP
+2023-09-21 13:03:00,14.372,14.373,14.372,14.372,330.0,CAAP
+2023-09-21 13:00:00,14.32,14.32,14.32,14.32,201.0,CAAP
+2023-09-21 12:52:00,14.37,14.37,14.37,14.37,716.0,CAAP
+2023-09-21 12:51:00,14.38,14.38,14.37,14.37,245.0,CAAP
+2023-09-21 12:49:00,14.36,14.36,14.36,14.36,235.0,CAAP
+2023-09-21 12:48:00,14.325,14.325,14.325,14.325,101.0,CAAP
+2023-09-21 12:44:00,14.325,14.325,14.325,14.325,300.0,CAAP
+2023-09-21 12:42:00,14.35,14.35,14.35,14.35,496.0,CAAP
+2023-09-21 12:31:00,14.29,14.29,14.29,14.29,500.0,CAAP
+2023-09-21 12:29:00,14.33,14.33,14.33,14.33,101.0,CAAP
+2023-09-21 12:26:00,14.301,14.325,14.301,14.325,1139.0,CAAP
+2023-09-21 12:17:00,14.325,14.325,14.325,14.325,100.0,CAAP
+2023-09-21 12:15:00,14.325,14.325,14.325,14.325,100.0,CAAP
+2023-09-21 12:13:00,14.33,14.33,14.33,14.33,365.0,CAAP
+2023-09-21 12:12:00,14.28,14.28,14.28,14.28,225.0,CAAP
+2023-09-21 12:10:00,14.28,14.28,14.28,14.28,100.0,CAAP
+2023-09-21 12:09:00,14.28,14.28,14.28,14.28,100.0,CAAP
+2023-09-21 12:08:00,14.28,14.28,14.28,14.28,122.0,CAAP
+2023-09-21 12:07:00,14.257,14.257,14.257,14.257,1400.0,CAAP
+2023-09-21 12:04:00,14.28,14.28,14.28,14.28,110.0,CAAP
+2023-09-21 12:03:00,14.31,14.31,14.28,14.28,659.0,CAAP
+2023-09-21 12:02:00,14.33,14.33,14.31,14.31,251.0,CAAP
+2023-09-21 12:01:00,14.29,14.29,14.29,14.29,512.0,CAAP
+2023-09-21 11:59:00,14.31,14.31,14.31,14.31,100.0,CAAP
+2023-09-21 11:58:00,14.303,14.303,14.303,14.303,600.0,CAAP
+2023-09-21 11:52:00,14.31,14.31,14.31,14.31,100.0,CAAP
+2023-09-21 11:50:00,14.33,14.33,14.33,14.33,200.0,CAAP
+2023-09-21 11:48:00,14.294,14.294,14.294,14.294,200.0,CAAP
+2023-09-21 11:43:00,14.31,14.31,14.31,14.31,100.0,CAAP
+2023-09-21 11:41:00,14.32,14.33,14.31,14.33,611.0,CAAP
+2023-09-21 11:39:00,14.308,14.31,14.304,14.31,1784.0,CAAP
+2023-09-21 11:38:00,14.31,14.31,14.29,14.29,470.0,CAAP
+2023-09-21 11:37:00,14.31,14.31,14.31,14.31,100.0,CAAP
+2023-09-21 11:31:00,14.295,14.295,14.295,14.295,113.0,CAAP
+2023-09-21 11:30:00,14.291,14.291,14.291,14.291,144.0,CAAP
+2023-09-21 11:29:00,14.31,14.31,14.31,14.31,111.0,CAAP
+2023-09-21 11:27:00,14.295,14.3,14.295,14.295,576.0,CAAP
+2023-09-21 11:23:00,14.3,14.3,14.3,14.3,180.0,CAAP
+2023-09-21 11:21:00,14.32,14.32,14.32,14.32,127.0,CAAP
+2023-09-21 11:20:00,14.305,14.305,14.305,14.305,109.0,CAAP
+2023-09-21 11:18:00,14.31,14.31,14.285,14.29,1000.0,CAAP
+2023-09-21 11:13:00,14.285,14.285,14.285,14.285,100.0,CAAP
+2023-09-21 10:55:00,14.3,14.3,14.25,14.25,725.0,CAAP
+2023-09-21 10:54:00,14.315,14.315,14.3,14.3,611.0,CAAP
+2023-09-21 10:53:00,14.288,14.33,14.286,14.33,1468.0,CAAP
+2023-09-21 10:50:00,14.231,14.278,14.231,14.278,440.0,CAAP
+2023-09-21 10:44:00,14.285,14.285,14.27,14.27,682.0,CAAP
+2023-09-21 10:38:00,14.3,14.3,14.3,14.3,130.0,CAAP
+2023-09-21 10:27:00,14.28,14.28,14.27,14.27,1022.0,CAAP
+2023-09-21 10:22:00,14.31,14.31,14.31,14.31,213.0,CAAP
+2023-09-21 10:20:00,14.31,14.31,14.31,14.31,296.0,CAAP
+2023-09-21 10:14:00,14.25,14.25,14.25,14.25,239.0,CAAP
+2023-09-21 10:13:00,14.235,14.235,14.235,14.235,236.0,CAAP
+2023-09-21 10:12:00,14.24,14.25,14.24,14.25,598.0,CAAP
+2023-09-21 10:11:00,14.215,14.215,14.215,14.215,203.0,CAAP
+2023-09-21 10:10:00,14.16,14.22,14.15,14.16,1622.0,CAAP
+2023-09-21 10:09:00,14.12,14.16,14.088,14.12,1034.0,CAAP
+2023-09-21 10:08:00,14.12,14.12,14.12,14.12,101.0,CAAP
+2023-09-21 10:07:00,14.12,14.12,14.12,14.12,103.0,CAAP
+2023-09-21 10:05:00,14.117,14.117,14.07,14.07,692.0,CAAP
+2023-09-21 10:03:00,14.115,14.115,14.07,14.07,700.0,CAAP
+2023-09-21 10:02:00,14.115,14.115,14.115,14.115,172.0,CAAP
+2023-09-21 10:00:00,14.08,14.08,14.08,14.08,218.0,CAAP
+2023-09-21 09:59:00,14.05,14.115,14.05,14.115,408.0,CAAP
+2023-09-21 09:58:00,14.211,14.25,14.03,14.07,3854.0,CAAP
+2023-09-21 09:56:00,14.33,14.335,14.22,14.22,2528.0,CAAP
+2023-09-21 09:55:00,14.329,14.329,14.329,14.329,352.0,CAAP
+2023-09-21 09:53:00,14.31,14.31,14.31,14.31,252.0,CAAP
+2023-09-21 09:40:00,14.28,14.28,14.25,14.25,491.0,CAAP
+2023-09-21 09:37:00,14.29,14.29,14.28,14.28,307.0,CAAP
+2023-09-21 09:33:00,14.41,14.41,14.25,14.25,710.0,CAAP
+2023-09-21 09:31:00,14.408,14.408,14.22,14.22,1417.0,CAAP
+2023-09-21 09:30:00,14.32,14.32,14.32,14.32,565.0,CAAP
+2023-09-21 09:12:00,14.21,14.21,14.21,14.21,17.0,CAAP
+2023-09-20 19:00:00,14.42,14.42,14.42,14.42,1993.0,CAAP
+2023-09-20 18:30:00,14.42,14.42,14.42,14.42,1993.0,CAAP
+2023-09-20 16:10:00,14.42,14.42,14.42,14.42,1993.0,CAAP
+2023-09-20 16:00:00,14.42,14.42,14.42,14.42,4784.0,CAAP
+2023-09-20 15:59:00,14.41,14.45,14.4,14.42,3862.0,CAAP
+2023-09-20 15:58:00,14.43,14.43,14.39,14.41,3624.0,CAAP
+2023-09-20 15:57:00,14.39,14.43,14.39,14.39,894.0,CAAP
+2023-09-20 15:56:00,14.41,14.43,14.41,14.41,879.0,CAAP
+2023-09-20 15:55:00,14.425,14.425,14.425,14.425,368.0,CAAP
+2023-09-20 15:54:00,14.41,14.425,14.41,14.425,744.0,CAAP
+2023-09-20 15:53:00,14.44,14.44,14.44,14.44,113.0,CAAP
+2023-09-20 15:51:00,14.43,14.43,14.43,14.43,1276.0,CAAP
+2023-09-20 15:50:00,14.42,14.42,14.41,14.42,1583.0,CAAP
+2023-09-20 15:49:00,14.42,14.42,14.41,14.42,711.0,CAAP
+2023-09-20 15:48:00,14.42,14.42,14.41,14.42,977.0,CAAP
+2023-09-20 15:47:00,14.42,14.42,14.4,14.42,2234.0,CAAP
+2023-09-20 15:45:00,14.43,14.43,14.415,14.42,1791.0,CAAP
+2023-09-20 15:43:00,14.43,14.43,14.415,14.415,300.0,CAAP
+2023-09-20 15:42:00,14.42,14.42,14.4,14.415,798.0,CAAP
+2023-09-20 15:36:00,14.435,14.435,14.42,14.42,202.0,CAAP
+2023-09-20 15:35:00,14.441,14.441,14.42,14.42,623.0,CAAP
+2023-09-20 15:33:00,14.42,14.42,14.42,14.42,705.0,CAAP
+2023-09-20 15:31:00,14.45,14.45,14.45,14.45,946.0,CAAP
+2023-09-20 15:30:00,14.49,14.49,14.49,14.49,500.0,CAAP
+2023-09-20 15:29:00,14.479,14.48,14.44,14.45,2181.0,CAAP
+2023-09-20 15:28:00,14.46,14.46,14.46,14.46,105.0,CAAP
+2023-09-20 15:27:00,14.465,14.465,14.465,14.465,2781.0,CAAP
+2023-09-20 15:22:00,14.42,14.42,14.42,14.42,220.0,CAAP
+2023-09-20 15:13:00,14.45,14.45,14.45,14.45,209.0,CAAP
+2023-09-20 15:10:00,14.47,14.47,14.457,14.457,304.0,CAAP
+2023-09-20 15:08:00,14.43,14.45,14.43,14.45,1887.0,CAAP
+2023-09-20 15:01:00,14.415,14.415,14.415,14.415,118.0,CAAP
+2023-09-20 15:00:00,14.42,14.42,14.39,14.39,711.0,CAAP
+2023-09-20 14:59:00,14.41,14.42,14.41,14.42,801.0,CAAP
+2023-09-20 14:58:00,14.4,14.42,14.4,14.4,554.0,CAAP
+2023-09-20 14:52:00,14.36,14.4,14.36,14.4,200.0,CAAP
+2023-09-20 14:48:00,14.42,14.42,14.42,14.42,386.0,CAAP
+2023-09-20 14:47:00,14.411,14.411,14.411,14.411,100.0,CAAP
+2023-09-20 14:45:00,14.41,14.42,14.41,14.42,477.0,CAAP
+2023-09-20 14:43:00,14.44,14.45,14.43,14.43,1222.0,CAAP
+2023-09-20 14:35:00,14.41,14.41,14.41,14.41,114.0,CAAP
+2023-09-20 14:30:00,14.45,14.45,14.45,14.45,100.0,CAAP
+2023-09-20 14:29:00,14.4,14.4,14.4,14.4,129.0,CAAP
+2023-09-20 14:18:00,14.36,14.405,14.36,14.405,400.0,CAAP
+2023-09-20 14:13:00,14.435,14.435,14.435,14.435,346.0,CAAP
+2023-09-20 14:07:00,14.42,14.42,14.42,14.42,100.0,CAAP
+2023-09-20 14:06:00,14.42,14.42,14.42,14.42,118.0,CAAP
+2023-09-20 14:04:00,14.43,14.43,14.43,14.43,623.0,CAAP
+2023-09-20 13:57:00,14.48,14.48,14.48,14.48,149.0,CAAP
+2023-09-20 13:54:00,14.43,14.43,14.43,14.43,788.0,CAAP
+2023-09-20 13:47:00,14.429,14.429,14.415,14.415,1015.0,CAAP
+2023-09-20 13:45:00,14.4,14.4,14.4,14.4,200.0,CAAP
+2023-09-20 13:44:00,14.42,14.44,14.42,14.44,250.0,CAAP
+2023-09-20 13:41:00,14.367,14.367,14.367,14.367,591.0,CAAP
+2023-09-20 13:40:00,14.37,14.37,14.37,14.37,100.0,CAAP
+2023-09-20 13:39:00,14.42,14.42,14.415,14.415,930.0,CAAP
+2023-09-20 13:38:00,14.426,14.435,14.426,14.435,1902.0,CAAP
+2023-09-20 13:36:00,14.44,14.44,14.44,14.44,421.0,CAAP
+2023-09-20 13:35:00,14.47,14.47,14.47,14.47,305.0,CAAP
+2023-09-20 13:32:00,14.44,14.44,14.44,14.44,100.0,CAAP
+2023-09-20 13:31:00,14.479,14.479,14.479,14.479,125.0,CAAP
+2023-09-20 13:29:00,14.45,14.45,14.45,14.45,443.0,CAAP
+2023-09-20 13:27:00,14.46,14.46,14.45,14.45,817.0,CAAP
+2023-09-20 13:26:00,14.465,14.465,14.465,14.465,128.0,CAAP
+2023-09-20 13:23:00,14.46,14.46,14.46,14.46,100.0,CAAP
+2023-09-20 13:11:00,14.42,14.42,14.42,14.42,100.0,CAAP
+2023-09-20 13:10:00,14.42,14.42,14.42,14.42,1260.0,CAAP
+2023-09-20 13:06:00,14.375,14.39,14.375,14.39,722.0,CAAP
+2023-09-20 13:03:00,14.36,14.365,14.36,14.365,1247.0,CAAP
+2023-09-20 13:00:00,14.36,14.36,14.36,14.36,300.0,CAAP
+2023-09-20 12:59:00,14.33,14.36,14.33,14.36,206.0,CAAP
+2023-09-20 12:58:00,14.33,14.33,14.33,14.33,321.0,CAAP
+2023-09-20 12:56:00,14.31,14.31,14.31,14.31,336.0,CAAP
+2023-09-20 12:55:00,14.31,14.31,14.31,14.31,100.0,CAAP
+2023-09-20 12:52:00,14.3,14.3,14.3,14.3,272.0,CAAP
+2023-09-20 12:50:00,14.315,14.315,14.315,14.315,100.0,CAAP
+2023-09-20 12:49:00,14.36,14.36,14.32,14.32,530.0,CAAP
+2023-09-20 12:44:00,14.365,14.365,14.365,14.365,100.0,CAAP
+2023-09-20 12:32:00,14.3,14.33,14.3,14.33,1383.0,CAAP
+2023-09-20 12:30:00,14.26,14.26,14.26,14.26,100.0,CAAP
+2023-09-20 12:19:00,14.275,14.275,14.275,14.275,100.0,CAAP
+2023-09-20 12:17:00,14.275,14.275,14.275,14.275,100.0,CAAP
+2023-09-20 12:09:00,14.313,14.313,14.313,14.313,135.0,CAAP
+2023-09-20 12:07:00,14.275,14.275,14.275,14.275,240.0,CAAP
+2023-09-20 12:04:00,14.3,14.31,14.22,14.295,2753.0,CAAP
+2023-09-20 12:01:00,14.336,14.336,14.336,14.336,197.0,CAAP
+2023-09-20 11:57:00,14.3,14.3,14.3,14.3,101.0,CAAP
+2023-09-20 11:49:00,14.36,14.36,14.36,14.36,431.0,CAAP
+2023-09-20 11:36:00,14.38,14.38,14.37,14.37,535.0,CAAP
+2023-09-20 11:29:00,14.34,14.34,14.34,14.34,100.0,CAAP
+2023-09-20 11:27:00,14.375,14.375,14.375,14.375,618.0,CAAP
+2023-09-20 11:25:00,14.37,14.37,14.37,14.37,675.0,CAAP
+2023-09-20 11:24:00,14.37,14.37,14.37,14.37,319.0,CAAP
+2023-09-20 11:20:00,14.33,14.355,14.33,14.355,200.0,CAAP
+2023-09-20 11:18:00,14.37,14.37,14.37,14.37,400.0,CAAP
+2023-09-20 11:16:00,14.33,14.33,14.33,14.33,101.0,CAAP
+2023-09-20 11:14:00,14.37,14.37,14.37,14.37,524.0,CAAP
+2023-09-20 11:12:00,14.375,14.375,14.375,14.375,200.0,CAAP
+2023-09-20 11:03:00,14.29,14.29,14.29,14.29,100.0,CAAP
+2023-09-20 11:01:00,14.3,14.3,14.3,14.3,576.0,CAAP
+2023-09-20 10:59:00,14.31,14.31,14.31,14.31,100.0,CAAP
+2023-09-20 10:58:00,14.38,14.38,14.38,14.38,554.0,CAAP
+2023-09-20 10:57:00,14.29,14.34,14.28,14.34,1423.0,CAAP
+2023-09-20 10:55:00,14.28,14.28,14.28,14.28,579.0,CAAP
+2023-09-20 10:50:00,14.22,14.22,14.22,14.22,134.0,CAAP
+2023-09-20 10:47:00,14.22,14.22,14.22,14.22,113.0,CAAP
+2023-09-20 10:41:00,14.22,14.22,14.22,14.22,135.0,CAAP
+2023-09-20 10:39:00,14.267,14.267,14.267,14.267,346.0,CAAP
+2023-09-20 10:36:00,14.21,14.21,14.21,14.21,200.0,CAAP
+2023-09-20 10:35:00,14.26,14.26,14.26,14.26,100.0,CAAP
+2023-09-20 10:34:00,14.33,14.33,14.21,14.21,3945.0,CAAP
+2023-09-20 10:32:00,14.37,14.37,14.37,14.37,686.0,CAAP
+2023-09-20 10:21:00,14.34,14.34,14.34,14.34,145.0,CAAP
+2023-09-20 10:19:00,14.39,14.39,14.39,14.39,249.0,CAAP
+2023-09-20 10:16:00,14.39,14.39,14.39,14.39,152.0,CAAP
+2023-09-20 10:15:00,14.42,14.42,14.42,14.42,929.0,CAAP
+2023-09-20 10:10:00,14.42,14.42,14.42,14.42,151.0,CAAP
+2023-09-20 10:05:00,14.36,14.36,14.36,14.36,112.0,CAAP
+2023-09-20 10:03:00,14.46,14.46,14.45,14.45,1361.0,CAAP
+2023-09-20 10:02:00,14.511,14.511,14.46,14.46,1029.0,CAAP
+2023-09-20 10:01:00,14.46,14.46,14.46,14.46,200.0,CAAP
+2023-09-20 10:00:00,14.49,14.51,14.48,14.48,1619.0,CAAP
+2023-09-20 09:59:00,14.5,14.644,14.5,14.53,3378.0,CAAP
+2023-09-20 09:57:00,14.5,14.5,14.5,14.5,149.0,CAAP
+2023-09-20 09:54:00,14.651,14.651,14.46,14.46,572.0,CAAP
+2023-09-20 09:53:00,14.47,14.47,14.46,14.46,800.0,CAAP
+2023-09-20 09:52:00,14.49,14.57,14.45,14.57,3341.0,CAAP
+2023-09-20 09:51:00,14.475,14.475,14.475,14.475,126.0,CAAP
+2023-09-20 09:49:00,14.53,14.53,14.53,14.53,165.0,CAAP
+2023-09-20 09:48:00,14.475,14.5,14.475,14.49,501.0,CAAP
+2023-09-20 09:44:00,14.537,14.537,14.537,14.537,312.0,CAAP
+2023-09-20 09:43:00,14.638,14.638,14.45,14.455,2714.0,CAAP
+2023-09-20 09:42:00,14.59,14.59,14.58,14.58,226.0,CAAP
+2023-09-20 09:41:00,14.59,14.59,14.59,14.59,448.0,CAAP
+2023-09-20 09:40:00,14.59,14.59,14.58,14.59,800.0,CAAP
+2023-09-20 09:35:00,14.56,14.57,14.56,14.57,400.0,CAAP
+2023-09-20 09:34:00,14.642,14.642,14.56,14.56,251.0,CAAP
+2023-09-20 09:30:00,14.58,14.75,14.58,14.75,947.0,CAAP
+2023-09-20 08:00:00,14.23,14.75,14.23,14.75,7.0,CAAP
+2023-09-19 19:00:00,14.52,14.52,14.52,14.52,3057.0,CAAP
+2023-09-19 18:30:00,14.52,14.52,14.52,14.52,3057.0,CAAP
+2023-09-19 17:09:00,14.74,14.74,14.74,14.74,3.0,CAAP
+2023-09-19 16:55:00,14.66,14.66,14.65,14.65,86.0,CAAP
+2023-09-19 16:53:00,14.51,14.51,14.51,14.51,26.0,CAAP
+2023-09-19 16:10:00,14.52,14.52,14.52,14.52,3057.0,CAAP
+2023-09-19 16:00:00,14.53,14.53,14.52,14.52,6979.0,CAAP
+2023-09-19 15:59:00,14.52,14.53,14.5,14.52,3799.0,CAAP
+2023-09-19 15:58:00,14.52,14.52,14.49,14.51,2697.0,CAAP
+2023-09-19 15:57:00,14.5,14.51,14.49,14.5,1870.0,CAAP
+2023-09-19 15:56:00,14.51,14.51,14.51,14.51,229.0,CAAP
+2023-09-19 15:55:00,14.5,14.51,14.5,14.51,478.0,CAAP
+2023-09-19 15:54:00,14.49,14.49,14.49,14.49,106.0,CAAP
+2023-09-19 15:52:00,14.5,14.5,14.48,14.49,2062.0,CAAP
+2023-09-19 15:51:00,14.51,14.53,14.5,14.5,2063.0,CAAP
+2023-09-19 15:50:00,14.48,14.51,14.48,14.51,1753.0,CAAP
+2023-09-19 15:49:00,14.48,14.48,14.48,14.48,132.0,CAAP
+2023-09-19 15:48:00,14.48,14.48,14.48,14.48,607.0,CAAP
+2023-09-19 15:44:00,14.473,14.473,14.473,14.473,258.0,CAAP
+2023-09-19 15:42:00,14.46,14.47,14.46,14.47,457.0,CAAP
+2023-09-19 15:41:00,14.46,14.46,14.44,14.46,1255.0,CAAP
+2023-09-19 15:40:00,14.47,14.5,14.46,14.46,3333.0,CAAP
+2023-09-19 15:38:00,14.45,14.49,14.45,14.49,1728.0,CAAP
+2023-09-19 15:36:00,14.47,14.47,14.43,14.43,923.0,CAAP
+2023-09-19 15:35:00,14.43,14.43,14.43,14.43,242.0,CAAP
+2023-09-19 15:33:00,14.43,14.43,14.43,14.43,119.0,CAAP
+2023-09-19 15:31:00,14.45,14.45,14.45,14.45,201.0,CAAP
+2023-09-19 15:30:00,14.44,14.45,14.43,14.43,850.0,CAAP
+2023-09-19 15:27:00,14.38,14.43,14.38,14.43,1623.0,CAAP
+2023-09-19 15:26:00,14.51,14.51,14.39,14.47,6541.0,CAAP
+2023-09-19 15:25:00,14.49,14.5,14.49,14.49,902.0,CAAP
+2023-09-19 15:23:00,14.51,14.51,14.51,14.51,335.0,CAAP
+2023-09-19 15:22:00,14.48,14.48,14.48,14.48,250.0,CAAP
+2023-09-19 15:21:00,14.58,14.58,14.49,14.49,4659.0,CAAP
+2023-09-19 15:19:00,14.609,14.609,14.609,14.609,182.0,CAAP
+2023-09-19 15:16:00,14.603,14.603,14.603,14.603,225.0,CAAP
+2023-09-19 15:14:00,14.59,14.59,14.59,14.59,353.0,CAAP
+2023-09-19 15:13:00,14.59,14.6,14.59,14.6,360.0,CAAP
+2023-09-19 15:11:00,14.575,14.575,14.575,14.575,192.0,CAAP
+2023-09-19 15:10:00,14.555,14.59,14.555,14.58,2398.0,CAAP
+2023-09-19 15:09:00,14.545,14.55,14.545,14.55,612.0,CAAP
+2023-09-19 15:07:00,14.56,14.56,14.56,14.56,244.0,CAAP
+2023-09-19 15:05:00,14.56,14.59,14.56,14.59,269.0,CAAP
+2023-09-19 15:04:00,14.54,14.55,14.54,14.55,741.0,CAAP
+2023-09-19 15:03:00,14.54,14.55,14.54,14.55,2706.0,CAAP
+2023-09-19 15:02:00,14.54,14.54,14.54,14.54,469.0,CAAP
+2023-09-19 14:58:00,14.559,14.559,14.559,14.559,257.0,CAAP
+2023-09-19 14:57:00,14.53,14.54,14.529,14.54,1028.0,CAAP
+2023-09-19 14:56:00,14.53,14.53,14.53,14.53,306.0,CAAP
+2023-09-19 14:55:00,14.51,14.52,14.51,14.52,703.0,CAAP
+2023-09-19 14:54:00,14.54,14.55,14.51,14.51,1517.0,CAAP
+2023-09-19 14:53:00,14.55,14.55,14.54,14.54,203.0,CAAP
+2023-09-19 14:52:00,14.55,14.55,14.55,14.55,113.0,CAAP
+2023-09-19 14:51:00,14.58,14.58,14.55,14.55,245.0,CAAP
+2023-09-19 14:46:00,14.59,14.59,14.53,14.53,300.0,CAAP
+2023-09-19 14:45:00,14.53,14.54,14.53,14.54,911.0,CAAP
+2023-09-19 14:44:00,14.52,14.52,14.51,14.515,756.0,CAAP
+2023-09-19 14:43:00,14.54,14.54,14.52,14.53,844.0,CAAP
+2023-09-19 14:42:00,14.51,14.56,14.51,14.56,3461.0,CAAP
+2023-09-19 14:39:00,14.5,14.51,14.47,14.51,1318.0,CAAP
+2023-09-19 14:38:00,14.49,14.49,14.49,14.49,367.0,CAAP
+2023-09-19 14:37:00,14.47,14.5,14.467,14.5,1415.0,CAAP
+2023-09-19 14:36:00,14.47,14.479,14.46,14.479,779.0,CAAP
+2023-09-19 14:35:00,14.49,14.49,14.47,14.47,1268.0,CAAP
+2023-09-19 14:34:00,14.53,14.53,14.515,14.515,205.0,CAAP
+2023-09-19 14:33:00,14.5,14.5,14.5,14.5,577.0,CAAP
+2023-09-19 14:31:00,14.465,14.49,14.45,14.49,581.0,CAAP
+2023-09-19 14:30:00,14.435,14.45,14.435,14.45,1437.0,CAAP
+2023-09-19 14:29:00,14.43,14.43,14.416,14.416,1532.0,CAAP
+2023-09-19 14:28:00,14.43,14.43,14.43,14.43,925.0,CAAP
+2023-09-19 14:26:00,14.43,14.43,14.43,14.43,300.0,CAAP
+2023-09-19 14:23:00,14.43,14.43,14.43,14.43,1756.0,CAAP
+2023-09-19 14:22:00,14.4,14.424,14.4,14.424,1090.0,CAAP
+2023-09-19 14:21:00,14.4,14.4,14.4,14.4,600.0,CAAP
+2023-09-19 14:19:00,14.39,14.39,14.39,14.39,100.0,CAAP
+2023-09-19 14:18:00,14.37,14.37,14.37,14.37,177.0,CAAP
+2023-09-19 14:17:00,14.37,14.37,14.352,14.352,733.0,CAAP
+2023-09-19 14:16:00,14.37,14.37,14.37,14.37,107.0,CAAP
+2023-09-19 14:15:00,14.37,14.37,14.37,14.37,100.0,CAAP
+2023-09-19 14:11:00,14.345,14.35,14.345,14.35,1528.0,CAAP
+2023-09-19 14:09:00,14.364,14.364,14.364,14.364,284.0,CAAP
+2023-09-19 14:04:00,14.35,14.35,14.31,14.31,300.0,CAAP
+2023-09-19 14:03:00,14.35,14.35,14.31,14.35,753.0,CAAP
+2023-09-19 14:01:00,14.312,14.312,14.312,14.312,538.0,CAAP
+2023-09-19 14:00:00,14.33,14.33,14.33,14.33,100.0,CAAP
+2023-09-19 13:59:00,14.327,14.327,14.327,14.327,249.0,CAAP
+2023-09-19 13:58:00,14.31,14.31,14.31,14.31,472.0,CAAP
+2023-09-19 13:57:00,14.32,14.32,14.31,14.31,2475.0,CAAP
+2023-09-19 13:56:00,14.315,14.32,14.315,14.32,300.0,CAAP
+2023-09-19 13:54:00,14.33,14.33,14.29,14.29,2707.0,CAAP
+2023-09-19 13:49:00,14.335,14.335,14.335,14.335,107.0,CAAP
+2023-09-19 13:48:00,14.35,14.36,14.31,14.31,12775.0,CAAP
+2023-09-19 13:46:00,14.34,14.34,14.34,14.34,200.0,CAAP
+2023-09-19 13:45:00,14.35,14.35,14.35,14.35,956.0,CAAP
+2023-09-19 13:38:00,14.34,14.34,14.33,14.335,658.0,CAAP
+2023-09-19 13:37:00,14.34,14.34,14.34,14.34,120.0,CAAP
+2023-09-19 13:36:00,14.33,14.34,14.33,14.34,1300.0,CAAP
+2023-09-19 13:35:00,14.33,14.331,14.31,14.331,1396.0,CAAP
+2023-09-19 13:34:00,14.34,14.35,14.31,14.32,4578.0,CAAP
+2023-09-19 13:33:00,14.33,14.33,14.32,14.32,1137.0,CAAP
+2023-09-19 13:32:00,14.33,14.33,14.33,14.33,372.0,CAAP
+2023-09-19 13:30:00,14.33,14.33,14.33,14.33,244.0,CAAP
+2023-09-19 13:27:00,14.33,14.33,14.33,14.33,102.0,CAAP
+2023-09-19 13:22:00,14.329,14.329,14.31,14.31,438.0,CAAP
+2023-09-19 13:20:00,14.32,14.33,14.31,14.31,848.0,CAAP
+2023-09-19 13:18:00,14.32,14.32,14.313,14.313,361.0,CAAP
+2023-09-19 13:16:00,14.33,14.33,14.33,14.33,100.0,CAAP
+2023-09-19 13:12:00,14.33,14.33,14.33,14.33,124.0,CAAP
+2023-09-19 13:09:00,14.33,14.33,14.33,14.33,100.0,CAAP
+2023-09-19 13:08:00,14.315,14.32,14.315,14.32,898.0,CAAP
+2023-09-19 13:07:00,14.31,14.31,14.31,14.31,207.0,CAAP
+2023-09-19 13:05:00,14.32,14.32,14.32,14.32,100.0,CAAP
+2023-09-19 13:02:00,14.315,14.315,14.31,14.31,200.0,CAAP
+2023-09-19 13:00:00,14.315,14.315,14.315,14.315,114.0,CAAP
+2023-09-19 12:59:00,14.33,14.33,14.31,14.31,300.0,CAAP
+2023-09-19 12:57:00,14.31,14.31,14.31,14.31,292.0,CAAP
+2023-09-19 12:56:00,14.3,14.3,14.3,14.3,993.0,CAAP
+2023-09-19 12:50:00,14.31,14.31,14.31,14.31,231.0,CAAP
+2023-09-19 12:36:00,14.3,14.3,14.3,14.3,100.0,CAAP
+2023-09-19 12:35:00,14.31,14.315,14.31,14.31,1258.0,CAAP
+2023-09-19 12:34:00,14.315,14.315,14.315,14.315,110.0,CAAP
+2023-09-19 12:30:00,14.315,14.315,14.31,14.31,200.0,CAAP
+2023-09-19 12:28:00,14.315,14.315,14.31,14.31,200.0,CAAP
+2023-09-19 12:27:00,14.31,14.31,14.31,14.31,152.0,CAAP
+2023-09-19 12:25:00,14.31,14.31,14.3,14.3,1499.0,CAAP
+2023-09-19 12:23:00,14.32,14.32,14.32,14.32,157.0,CAAP
+2023-09-19 12:22:00,14.311,14.311,14.311,14.311,500.0,CAAP
+2023-09-19 12:21:00,14.29,14.29,14.29,14.29,104.0,CAAP
+2023-09-19 12:12:00,14.315,14.315,14.3,14.31,1028.0,CAAP
+2023-09-19 12:08:00,14.3,14.3,14.3,14.3,353.0,CAAP
+2023-09-19 12:07:00,14.29,14.29,14.29,14.29,100.0,CAAP
+2023-09-19 12:05:00,14.29,14.29,14.29,14.29,133.0,CAAP
+2023-09-19 12:04:00,14.27,14.29,14.27,14.29,874.0,CAAP
+2023-09-19 12:02:00,14.26,14.26,14.26,14.26,105.0,CAAP
+2023-09-19 12:00:00,14.28,14.28,14.28,14.28,102.0,CAAP
+2023-09-19 11:59:00,14.26,14.26,14.26,14.26,454.0,CAAP
+2023-09-19 11:54:00,14.26,14.26,14.25,14.25,595.0,CAAP
+2023-09-19 11:50:00,14.275,14.275,14.275,14.275,675.0,CAAP
+2023-09-19 11:47:00,14.265,14.265,14.265,14.265,112.0,CAAP
+2023-09-19 11:46:00,14.265,14.265,14.265,14.265,226.0,CAAP
+2023-09-19 11:43:00,14.291,14.305,14.25,14.254,1779.0,CAAP
+2023-09-19 11:42:00,14.3,14.3,14.3,14.3,244.0,CAAP
+2023-09-19 11:41:00,14.32,14.33,14.31,14.33,934.0,CAAP
+2023-09-19 11:37:00,14.31,14.31,14.31,14.31,102.0,CAAP
+2023-09-19 11:36:00,14.32,14.32,14.32,14.32,102.0,CAAP
+2023-09-19 11:25:00,14.319,14.319,14.31,14.31,633.0,CAAP
+2023-09-19 11:24:00,14.32,14.32,14.32,14.32,761.0,CAAP
+2023-09-19 11:21:00,14.33,14.33,14.33,14.33,300.0,CAAP
+2023-09-19 11:18:00,14.327,14.327,14.32,14.32,654.0,CAAP
+2023-09-19 11:16:00,14.321,14.321,14.32,14.32,200.0,CAAP
+2023-09-19 11:14:00,14.33,14.33,14.33,14.33,180.0,CAAP
+2023-09-19 11:11:00,14.33,14.33,14.31,14.31,1545.0,CAAP
+2023-09-19 11:10:00,14.33,14.33,14.33,14.33,400.0,CAAP
+2023-09-19 11:09:00,14.345,14.35,14.33,14.33,1212.0,CAAP
+2023-09-19 11:08:00,14.35,14.35,14.339,14.34,1120.0,CAAP
+2023-09-19 11:06:00,14.33,14.35,14.33,14.35,928.0,CAAP
+2023-09-19 11:02:00,14.33,14.33,14.33,14.33,300.0,CAAP
+2023-09-19 11:01:00,14.315,14.315,14.315,14.315,109.0,CAAP
+2023-09-19 10:56:00,14.29,14.32,14.29,14.315,680.0,CAAP
+2023-09-19 10:55:00,14.38,14.395,14.29,14.29,9095.0,CAAP
+2023-09-19 10:53:00,14.36,14.36,14.36,14.36,1442.0,CAAP
+2023-09-19 10:52:00,14.37,14.37,14.37,14.37,226.0,CAAP
+2023-09-19 10:50:00,14.37,14.37,14.37,14.37,243.0,CAAP
+2023-09-19 10:49:00,14.369,14.37,14.369,14.37,419.0,CAAP
+2023-09-19 10:42:00,14.376,14.39,14.376,14.38,1955.0,CAAP
+2023-09-19 10:41:00,14.41,14.41,14.37,14.37,2576.0,CAAP
+2023-09-19 10:40:00,14.41,14.41,14.41,14.41,133.0,CAAP
+2023-09-19 10:39:00,14.41,14.41,14.39,14.39,429.0,CAAP
+2023-09-19 10:38:00,14.39,14.41,14.39,14.41,2430.0,CAAP
+2023-09-19 10:37:00,14.39,14.39,14.38,14.38,452.0,CAAP
+2023-09-19 10:35:00,14.405,14.405,14.37,14.38,3158.0,CAAP
+2023-09-19 10:34:00,14.39,14.41,14.375,14.39,3426.0,CAAP
+2023-09-19 10:32:00,14.38,14.38,14.36,14.38,1751.0,CAAP
+2023-09-19 10:30:00,14.39,14.39,14.39,14.39,105.0,CAAP
+2023-09-19 10:27:00,14.38,14.39,14.38,14.38,1396.0,CAAP
+2023-09-19 10:26:00,14.38,14.38,14.377,14.377,844.0,CAAP
+2023-09-19 10:24:00,14.38,14.38,14.365,14.365,312.0,CAAP
+2023-09-19 10:22:00,14.36,14.36,14.36,14.36,528.0,CAAP
+2023-09-19 10:20:00,14.36,14.36,14.36,14.36,104.0,CAAP
+2023-09-19 10:18:00,14.31,14.32,14.31,14.32,712.0,CAAP
+2023-09-19 10:17:00,14.29,14.31,14.29,14.31,593.0,CAAP
+2023-09-19 10:09:00,14.29,14.29,14.29,14.29,329.0,CAAP
+2023-09-19 10:08:00,14.25,14.27,14.25,14.27,200.0,CAAP
+2023-09-19 10:07:00,14.26,14.27,14.26,14.27,1200.0,CAAP
+2023-09-19 10:05:00,14.22,14.22,14.22,14.22,430.0,CAAP
+2023-09-19 09:59:00,14.241,14.241,14.21,14.21,1997.0,CAAP
+2023-09-19 09:58:00,14.24,14.265,14.24,14.265,373.0,CAAP
+2023-09-19 09:57:00,14.243,14.243,14.243,14.243,500.0,CAAP
+2023-09-19 09:54:00,14.19,14.19,14.19,14.19,156.0,CAAP
+2023-09-19 09:52:00,14.192,14.192,14.192,14.192,1000.0,CAAP
+2023-09-19 09:51:00,14.273,14.273,14.273,14.273,200.0,CAAP
+2023-09-19 09:48:00,14.358,14.36,14.19,14.19,2819.0,CAAP
+2023-09-19 09:43:00,14.405,14.405,14.405,14.405,450.0,CAAP
+2023-09-19 09:32:00,14.35,14.35,14.35,14.35,100.0,CAAP
+2023-09-19 09:31:00,14.42,14.42,14.366,14.366,341.0,CAAP
+2023-09-19 09:30:00,14.45,14.45,14.45,14.45,1904.0,CAAP
+2023-09-19 09:29:00,14.35,14.35,14.35,14.35,1.0,CAAP
+2023-09-19 08:14:00,14.35,14.35,14.35,14.35,1.0,CAAP
+2023-09-19 07:57:00,14.3,14.3,14.3,14.3,200.0,CAAP
+2023-09-18 19:00:00,14.35,14.35,14.35,14.35,2545.0,CAAP
+2023-09-18 18:30:00,14.35,14.35,14.35,14.35,2545.0,CAAP
+2023-09-18 17:41:00,14.1,14.1,14.1,14.1,10.0,CAAP
+2023-09-18 16:10:00,14.35,14.35,14.35,14.35,2545.0,CAAP
+2023-09-18 16:00:00,14.34,14.36,14.34,14.35,5769.0,CAAP
+2023-09-18 15:59:00,14.34,14.36,14.34,14.36,2425.0,CAAP
+2023-09-18 15:58:00,14.36,14.36,14.34,14.35,549.0,CAAP
+2023-09-18 15:57:00,14.34,14.34,14.33,14.33,298.0,CAAP
+2023-09-18 15:56:00,14.355,14.355,14.34,14.34,876.0,CAAP
+2023-09-18 15:55:00,14.355,14.355,14.355,14.355,376.0,CAAP
+2023-09-18 15:53:00,14.36,14.36,14.36,14.36,179.0,CAAP
+2023-09-18 15:52:00,14.345,14.345,14.345,14.345,277.0,CAAP
+2023-09-18 15:51:00,14.35,14.35,14.35,14.35,417.0,CAAP
+2023-09-18 15:50:00,14.4,14.4,14.33,14.33,2777.0,CAAP
+2023-09-18 15:49:00,14.36,14.415,14.36,14.415,212.0,CAAP
+2023-09-18 15:47:00,14.31,14.46,14.31,14.41,13792.0,CAAP
+2023-09-18 15:46:00,14.36,14.37,14.3,14.315,4477.0,CAAP
+2023-09-18 15:45:00,14.38,14.38,14.38,14.38,171.0,CAAP
+2023-09-18 15:41:00,14.38,14.38,14.365,14.365,702.0,CAAP
+2023-09-18 15:40:00,14.335,14.38,14.335,14.365,3648.0,CAAP
+2023-09-18 15:37:00,14.34,14.34,14.34,14.34,366.0,CAAP
+2023-09-18 15:36:00,14.33,14.33,14.33,14.33,1167.0,CAAP
+2023-09-18 15:31:00,14.35,14.35,14.32,14.34,1269.0,CAAP
+2023-09-18 15:29:00,14.351,14.351,14.351,14.351,100.0,CAAP
+2023-09-18 15:28:00,14.34,14.34,14.32,14.32,586.0,CAAP
+2023-09-18 15:24:00,14.345,14.37,14.34,14.34,767.0,CAAP
+2023-09-18 15:20:00,14.34,14.34,14.34,14.34,840.0,CAAP
+2023-09-18 15:16:00,14.334,14.334,14.334,14.334,100.0,CAAP
+2023-09-18 15:15:00,14.325,14.325,14.325,14.325,284.0,CAAP
+2023-09-18 15:14:00,14.339,14.339,14.339,14.339,134.0,CAAP
+2023-09-18 15:08:00,14.335,14.335,14.335,14.335,121.0,CAAP
+2023-09-18 15:06:00,14.3,14.3,14.3,14.3,153.0,CAAP
+2023-09-18 15:04:00,14.343,14.343,14.32,14.32,571.0,CAAP
+2023-09-18 15:03:00,14.35,14.35,14.33,14.345,1093.0,CAAP
+2023-09-18 15:01:00,14.35,14.35,14.33,14.33,889.0,CAAP
+2023-09-18 14:59:00,14.35,14.35,14.35,14.35,219.0,CAAP
+2023-09-18 14:51:00,14.34,14.345,14.34,14.345,431.0,CAAP
+2023-09-18 14:50:00,14.335,14.335,14.335,14.335,311.0,CAAP
+2023-09-18 14:49:00,14.36,14.36,14.35,14.35,681.0,CAAP
+2023-09-18 14:47:00,14.377,14.377,14.37,14.37,202.0,CAAP
+2023-09-18 14:46:00,14.37,14.377,14.36,14.377,980.0,CAAP
+2023-09-18 14:45:00,14.4,14.4,14.38,14.4,1763.0,CAAP
+2023-09-18 14:44:00,14.38,14.38,14.38,14.38,367.0,CAAP
+2023-09-18 14:40:00,14.368,14.368,14.368,14.368,1030.0,CAAP
+2023-09-18 14:39:00,14.27,14.37,14.27,14.36,6548.0,CAAP
+2023-09-18 14:36:00,14.26,14.26,14.26,14.26,311.0,CAAP
+2023-09-18 14:35:00,14.27,14.27,14.27,14.27,160.0,CAAP
+2023-09-18 14:32:00,14.27,14.27,14.27,14.27,108.0,CAAP
+2023-09-18 14:30:00,14.265,14.265,14.265,14.265,100.0,CAAP
+2023-09-18 14:29:00,14.25,14.265,14.25,14.265,932.0,CAAP
+2023-09-18 14:28:00,14.26,14.26,14.26,14.26,200.0,CAAP
+2023-09-18 14:27:00,14.265,14.276,14.265,14.276,275.0,CAAP
+2023-09-18 14:26:00,14.27,14.27,14.25,14.25,3291.0,CAAP
+2023-09-18 14:25:00,14.25,14.27,14.25,14.26,1165.0,CAAP
+2023-09-18 14:21:00,14.227,14.27,14.22,14.245,6252.0,CAAP
+2023-09-18 14:20:00,14.22,14.22,14.22,14.22,300.0,CAAP
+2023-09-18 14:19:00,14.23,14.23,14.23,14.23,373.0,CAAP
+2023-09-18 14:18:00,14.23,14.23,14.23,14.23,100.0,CAAP
+2023-09-18 14:13:00,14.22,14.22,14.22,14.22,100.0,CAAP
+2023-09-18 14:12:00,14.215,14.22,14.215,14.22,549.0,CAAP
+2023-09-18 14:10:00,14.23,14.23,14.23,14.23,100.0,CAAP
+2023-09-18 14:06:00,14.23,14.23,14.23,14.23,239.0,CAAP
+2023-09-18 13:58:00,14.23,14.23,14.23,14.23,886.0,CAAP
+2023-09-18 13:51:00,14.22,14.22,14.22,14.22,340.0,CAAP
+2023-09-18 13:48:00,14.23,14.23,14.23,14.23,228.0,CAAP
+2023-09-18 13:40:00,14.19,14.19,14.19,14.19,219.0,CAAP
+2023-09-18 13:35:00,14.21,14.21,14.2,14.2,280.0,CAAP
+2023-09-18 13:34:00,14.21,14.21,14.19,14.195,4298.0,CAAP
+2023-09-18 13:33:00,14.2,14.23,14.2,14.23,702.0,CAAP
+2023-09-18 13:32:00,14.2,14.2,14.2,14.2,876.0,CAAP
+2023-09-18 13:23:00,14.185,14.185,14.185,14.185,100.0,CAAP
+2023-09-18 13:19:00,14.185,14.185,14.185,14.185,138.0,CAAP
+2023-09-18 13:16:00,14.2,14.2,14.196,14.196,300.0,CAAP
+2023-09-18 13:03:00,14.205,14.205,14.205,14.205,422.0,CAAP
+2023-09-18 13:00:00,14.195,14.195,14.195,14.195,115.0,CAAP
+2023-09-18 12:59:00,14.195,14.195,14.195,14.195,789.0,CAAP
+2023-09-18 12:53:00,14.215,14.215,14.215,14.215,106.0,CAAP
+2023-09-18 12:39:00,14.196,14.2,14.196,14.2,1625.0,CAAP
+2023-09-18 12:24:00,14.14,14.19,14.14,14.19,350.0,CAAP
+2023-09-18 12:15:00,14.16,14.16,14.16,14.16,400.0,CAAP
+2023-09-18 12:14:00,14.165,14.165,14.165,14.165,100.0,CAAP
+2023-09-18 12:11:00,14.19,14.19,14.19,14.19,490.0,CAAP
+2023-09-18 12:07:00,14.17,14.17,14.17,14.17,639.0,CAAP
+2023-09-18 11:58:00,14.195,14.195,14.195,14.195,200.0,CAAP
+2023-09-18 11:56:00,14.23,14.23,14.23,14.23,100.0,CAAP
+2023-09-18 11:54:00,14.213,14.213,14.21,14.21,4975.0,CAAP
+2023-09-18 11:50:00,14.24,14.24,14.23,14.24,447.0,CAAP
+2023-09-18 11:36:00,14.24,14.24,14.24,14.24,200.0,CAAP
+2023-09-18 11:35:00,14.27,14.27,14.27,14.27,230.0,CAAP
+2023-09-18 11:34:00,14.23,14.235,14.23,14.235,398.0,CAAP
+2023-09-18 11:31:00,14.22,14.22,14.202,14.202,1108.0,CAAP
+2023-09-18 11:30:00,14.19,14.25,14.19,14.21,2736.0,CAAP
+2023-09-18 11:22:00,14.173,14.173,14.173,14.173,231.0,CAAP
+2023-09-18 11:17:00,14.188,14.188,14.188,14.188,109.0,CAAP
+2023-09-18 11:13:00,14.19,14.19,14.19,14.19,573.0,CAAP
+2023-09-18 11:09:00,14.207,14.207,14.207,14.207,614.0,CAAP
+2023-09-18 11:07:00,14.18,14.19,14.18,14.18,616.0,CAAP
+2023-09-18 11:06:00,14.16,14.19,14.16,14.19,865.0,CAAP
+2023-09-18 11:04:00,14.145,14.145,14.14,14.14,251.0,CAAP
+2023-09-18 11:02:00,14.155,14.155,14.155,14.155,200.0,CAAP
+2023-09-18 11:01:00,14.135,14.159,14.135,14.15,800.0,CAAP
+2023-09-18 10:59:00,14.12,14.15,14.11,14.15,1459.0,CAAP
+2023-09-18 10:55:00,14.08,14.12,14.08,14.12,3114.0,CAAP
+2023-09-18 10:51:00,14.095,14.1,14.095,14.1,1512.0,CAAP
+2023-09-18 10:50:00,14.08,14.08,14.08,14.08,200.0,CAAP
+2023-09-18 10:49:00,14.09,14.09,14.09,14.09,245.0,CAAP
+2023-09-18 10:45:00,14.047,14.047,14.04,14.04,350.0,CAAP
+2023-09-18 10:44:00,14.05,14.06,14.05,14.06,886.0,CAAP
+2023-09-18 10:37:00,14.08,14.08,14.08,14.08,140.0,CAAP
+2023-09-18 10:31:00,14.07,14.07,14.07,14.07,360.0,CAAP
+2023-09-18 10:26:00,14.03,14.03,14.03,14.03,144.0,CAAP
+2023-09-18 10:24:00,14.065,14.065,14.05,14.05,250.0,CAAP
+2023-09-18 10:20:00,13.99,14.035,13.99,14.035,1752.0,CAAP
+2023-09-18 10:19:00,14.035,14.035,14.035,14.035,885.0,CAAP
+2023-09-18 10:12:00,13.97,13.97,13.97,13.97,120.0,CAAP
+2023-09-18 10:11:00,13.97,13.97,13.97,13.97,137.0,CAAP
+2023-09-18 10:10:00,13.931,14.0,13.931,14.0,942.0,CAAP
+2023-09-18 10:08:00,13.911,13.911,13.911,13.911,447.0,CAAP
+2023-09-18 10:07:00,13.98,13.98,13.911,13.911,526.0,CAAP
+2023-09-18 10:02:00,13.95,13.95,13.95,13.95,1040.0,CAAP
+2023-09-18 10:01:00,13.93,13.95,13.92,13.92,2008.0,CAAP
+2023-09-18 09:59:00,13.88,13.93,13.88,13.93,1340.0,CAAP
+2023-09-18 09:53:00,13.91,13.91,13.91,13.91,145.0,CAAP
+2023-09-18 09:46:00,13.866,13.866,13.866,13.866,118.0,CAAP
+2023-09-18 09:41:00,13.85,13.85,13.85,13.85,105.0,CAAP
+2023-09-18 09:30:00,14.0,14.0,13.92,13.92,2727.0,CAAP
+2023-09-18 09:29:00,14.0,14.0,14.0,14.0,245.0,CAAP
+2023-09-15 19:00:00,13.91,13.91,13.91,13.91,4199.0,CAAP
+2023-09-15 18:30:00,13.91,13.91,13.91,13.91,4199.0,CAAP
+2023-09-15 16:10:00,13.91,13.91,13.91,13.91,4199.0,CAAP
+2023-09-15 16:00:00,13.89,13.91,13.89,13.91,9124.0,CAAP
+2023-09-15 15:59:00,13.9,13.93,13.89,13.89,3199.0,CAAP
+2023-09-15 15:58:00,13.91,13.91,13.9,13.9,475.0,CAAP
+2023-09-15 15:55:00,13.9,13.9,13.9,13.9,215.0,CAAP
+2023-09-15 15:53:00,13.9,13.93,13.9,13.93,444.0,CAAP
+2023-09-15 15:51:00,13.91,13.93,13.9,13.93,2220.0,CAAP
+2023-09-15 15:50:00,13.91,13.92,13.91,13.92,791.0,CAAP
+2023-09-15 15:49:00,13.91,13.91,13.91,13.91,226.0,CAAP
+2023-09-15 15:48:00,13.89,13.89,13.89,13.89,350.0,CAAP
+2023-09-15 15:46:00,13.9,13.919,13.9,13.919,1767.0,CAAP
+2023-09-15 15:45:00,13.925,13.925,13.925,13.925,362.0,CAAP
+2023-09-15 15:43:00,13.83,13.93,13.83,13.93,2435.0,CAAP
+2023-09-15 15:39:00,13.82,13.82,13.82,13.82,117.0,CAAP
+2023-09-15 15:38:00,13.86,13.86,13.86,13.86,113.0,CAAP
+2023-09-15 15:36:00,13.82,13.82,13.82,13.82,110.0,CAAP
+2023-09-15 15:31:00,13.87,13.87,13.86,13.86,1108.0,CAAP
+2023-09-15 15:30:00,13.87,13.87,13.87,13.87,170.0,CAAP
+2023-09-15 15:26:00,13.88,13.88,13.88,13.88,343.0,CAAP
+2023-09-15 15:09:00,13.89,13.91,13.89,13.91,508.0,CAAP
+2023-09-15 15:07:00,13.89,13.89,13.89,13.89,100.0,CAAP
+2023-09-15 15:01:00,13.89,13.89,13.89,13.89,291.0,CAAP
+2023-09-15 14:57:00,13.865,13.865,13.865,13.865,120.0,CAAP
+2023-09-15 14:44:00,13.887,13.887,13.887,13.887,356.0,CAAP
+2023-09-15 14:41:00,13.86,13.885,13.86,13.885,200.0,CAAP
+2023-09-15 14:34:00,13.905,13.905,13.905,13.905,377.0,CAAP
+2023-09-15 14:32:00,13.911,13.911,13.911,13.911,202.0,CAAP
+2023-09-15 14:30:00,13.895,13.895,13.895,13.895,104.0,CAAP
+2023-09-15 14:28:00,13.92,13.92,13.92,13.92,217.0,CAAP
+2023-09-15 14:27:00,13.95,13.95,13.949,13.949,619.0,CAAP
+2023-09-15 14:25:00,13.9,13.95,13.9,13.95,2814.0,CAAP
+2023-09-15 14:20:00,13.9,13.9,13.9,13.9,200.0,CAAP
+2023-09-15 14:15:00,13.85,13.85,13.85,13.85,100.0,CAAP
+2023-09-15 14:06:00,13.91,13.94,13.89,13.89,1091.0,CAAP
+2023-09-15 14:05:00,13.835,13.88,13.835,13.88,2089.0,CAAP
+2023-09-15 14:03:00,13.81,13.81,13.81,13.81,100.0,CAAP
+2023-09-15 14:02:00,13.81,13.81,13.81,13.81,596.0,CAAP
+2023-09-15 14:00:00,13.81,13.81,13.81,13.81,101.0,CAAP
+2023-09-15 13:59:00,13.81,13.81,13.81,13.81,463.0,CAAP
+2023-09-15 13:58:00,13.81,13.81,13.81,13.81,136.0,CAAP
+2023-09-15 13:57:00,13.84,13.84,13.84,13.84,1802.0,CAAP
+2023-09-15 13:53:00,13.79,13.79,13.79,13.79,566.0,CAAP
+2023-09-15 13:52:00,13.775,13.775,13.775,13.775,161.0,CAAP
+2023-09-15 13:50:00,13.761,13.761,13.761,13.761,100.0,CAAP
+2023-09-15 13:44:00,13.76,13.76,13.76,13.76,100.0,CAAP
+2023-09-15 13:42:00,13.79,13.79,13.79,13.79,500.0,CAAP
+2023-09-15 13:40:00,13.768,13.768,13.768,13.768,141.0,CAAP
+2023-09-15 13:34:00,13.74,13.75,13.74,13.75,787.0,CAAP
+2023-09-15 13:33:00,13.72,13.73,13.7,13.7,1004.0,CAAP
+2023-09-15 13:32:00,13.716,13.716,13.716,13.716,151.0,CAAP
+2023-09-15 13:29:00,13.714,13.72,13.7,13.7,1853.0,CAAP
+2023-09-15 13:28:00,13.751,13.751,13.751,13.751,100.0,CAAP
+2023-09-15 13:13:00,13.75,13.75,13.75,13.75,494.0,CAAP
+2023-09-15 13:09:00,13.79,13.79,13.79,13.79,100.0,CAAP
+2023-09-15 13:06:00,13.82,13.82,13.79,13.79,222.0,CAAP
+2023-09-15 13:05:00,13.83,13.83,13.83,13.83,290.0,CAAP
+2023-09-15 13:04:00,13.84,13.84,13.84,13.84,344.0,CAAP
+2023-09-15 13:03:00,13.84,13.84,13.84,13.84,417.0,CAAP
+2023-09-15 12:57:00,13.84,13.84,13.84,13.84,268.0,CAAP
+2023-09-15 12:55:00,13.84,13.84,13.84,13.84,336.0,CAAP
+2023-09-15 12:53:00,13.84,13.84,13.84,13.84,910.0,CAAP
+2023-09-15 12:32:00,13.83,13.84,13.83,13.84,916.0,CAAP
+2023-09-15 12:31:00,13.817,13.817,13.817,13.817,330.0,CAAP
+2023-09-15 12:24:00,13.82,13.82,13.82,13.82,549.0,CAAP
+2023-09-15 12:04:00,13.8,13.8,13.8,13.8,180.0,CAAP
+2023-09-15 12:02:00,13.8,13.8,13.8,13.8,100.0,CAAP
+2023-09-15 11:59:00,13.86,13.86,13.86,13.86,218.0,CAAP
+2023-09-15 11:55:00,13.8,13.8,13.8,13.8,100.0,CAAP
+2023-09-15 11:54:00,13.83,13.83,13.83,13.83,706.0,CAAP
+2023-09-15 11:53:00,13.8,13.8,13.8,13.8,216.0,CAAP
+2023-09-15 11:49:00,13.8,13.8,13.8,13.8,176.0,CAAP
+2023-09-15 11:44:00,13.875,13.875,13.86,13.86,312.0,CAAP
+2023-09-15 11:26:00,13.85,13.9,13.85,13.9,3331.0,CAAP
+2023-09-15 11:19:00,13.875,13.875,13.875,13.875,518.0,CAAP
+2023-09-15 10:56:00,13.895,13.895,13.895,13.895,350.0,CAAP
+2023-09-15 10:49:00,13.9,13.9,13.9,13.9,2393.0,CAAP
+2023-09-15 10:48:00,13.9,13.9,13.865,13.865,1308.0,CAAP
+2023-09-15 10:44:00,13.95,13.95,13.95,13.95,111.0,CAAP
+2023-09-15 10:39:00,13.9,13.9,13.9,13.9,344.0,CAAP
+2023-09-15 10:38:00,13.93,13.93,13.93,13.93,220.0,CAAP
+2023-09-15 10:34:00,13.9,13.93,13.9,13.93,775.0,CAAP
+2023-09-15 10:30:00,13.9,13.9,13.9,13.9,1201.0,CAAP
+2023-09-15 10:22:00,13.98,13.98,13.98,13.98,200.0,CAAP
+2023-09-15 10:16:00,14.01,14.01,14.0,14.0,1288.0,CAAP
+2023-09-15 10:11:00,14.055,14.055,14.055,14.055,762.0,CAAP
+2023-09-15 10:02:00,14.04,14.04,14.04,14.04,107.0,CAAP
+2023-09-15 09:56:00,14.1,14.1,14.1,14.1,376.0,CAAP
+2023-09-15 09:52:00,14.15,14.15,14.1,14.1,498.0,CAAP
+2023-09-15 09:51:00,14.1,14.1,14.1,14.1,258.0,CAAP
+2023-09-15 09:50:00,14.15,14.155,14.08,14.08,613.0,CAAP
+2023-09-15 09:46:00,14.095,14.095,14.095,14.095,2200.0,CAAP
+2023-09-15 09:44:00,14.11,14.11,14.1,14.1,821.0,CAAP
+2023-09-15 09:31:00,14.127,14.127,14.127,14.127,238.0,CAAP
+2023-09-15 09:30:00,14.14,14.14,14.14,14.14,1466.0,CAAP
+2023-09-15 09:13:00,14.23,14.24,14.23,14.24,200.0,CAAP
+2023-09-15 09:11:00,14.24,14.24,14.24,14.24,150.0,CAAP
+2023-09-14 19:00:00,14.11,14.11,14.11,14.11,2049.0,CAAP
+2023-09-14 18:30:00,14.11,14.11,14.11,14.11,2049.0,CAAP
+2023-09-14 17:11:00,14.12,14.12,14.12,14.12,50.0,CAAP
+2023-09-14 16:10:00,14.11,14.11,14.11,14.11,2049.0,CAAP
+2023-09-14 16:00:00,14.12,14.12,14.11,14.11,4661.0,CAAP
+2023-09-14 15:59:00,14.13,14.15,14.11,14.11,3399.0,CAAP
+2023-09-14 15:58:00,14.14,14.14,14.14,14.14,235.0,CAAP
+2023-09-14 15:57:00,14.17,14.17,14.17,14.17,395.0,CAAP
+2023-09-14 15:56:00,14.16,14.17,14.16,14.17,376.0,CAAP
+2023-09-14 15:53:00,14.145,14.16,14.145,14.16,1142.0,CAAP
+2023-09-14 15:52:00,14.14,14.15,14.14,14.15,284.0,CAAP
+2023-09-14 15:50:00,14.17,14.17,14.15,14.15,752.0,CAAP
+2023-09-14 15:49:00,14.15,14.15,14.15,14.15,439.0,CAAP
+2023-09-14 15:48:00,14.17,14.17,14.17,14.17,244.0,CAAP
+2023-09-14 15:47:00,14.16,14.16,14.16,14.16,197.0,CAAP
+2023-09-14 15:45:00,14.17,14.17,14.17,14.17,847.0,CAAP
+2023-09-14 15:42:00,14.16,14.16,14.16,14.16,431.0,CAAP
+2023-09-14 15:41:00,14.16,14.16,14.15,14.15,1077.0,CAAP
+2023-09-14 15:40:00,14.16,14.16,14.14,14.14,544.0,CAAP
+2023-09-14 15:39:00,14.11,14.11,14.11,14.11,102.0,CAAP
+2023-09-14 15:38:00,14.145,14.145,14.145,14.145,149.0,CAAP
+2023-09-14 15:37:00,14.16,14.16,14.145,14.16,1195.0,CAAP
+2023-09-14 15:35:00,14.17,14.17,14.13,14.13,665.0,CAAP
+2023-09-14 15:34:00,14.13,14.13,14.12,14.12,634.0,CAAP
+2023-09-14 15:25:00,14.14,14.14,14.14,14.14,149.0,CAAP
+2023-09-14 15:23:00,14.155,14.155,14.14,14.15,787.0,CAAP
+2023-09-14 15:21:00,14.155,14.16,14.155,14.16,1185.0,CAAP
+2023-09-14 15:17:00,14.155,14.155,14.155,14.155,105.0,CAAP
+2023-09-14 15:15:00,14.14,14.14,14.14,14.14,219.0,CAAP
+2023-09-14 15:13:00,14.16,14.17,14.16,14.16,709.0,CAAP
+2023-09-14 15:03:00,14.176,14.176,14.176,14.176,817.0,CAAP
+2023-09-14 15:02:00,14.16,14.16,14.16,14.16,110.0,CAAP
+2023-09-14 14:56:00,14.14,14.14,14.14,14.14,446.0,CAAP
+2023-09-14 14:55:00,14.14,14.14,14.14,14.14,106.0,CAAP
+2023-09-14 14:54:00,14.135,14.135,14.135,14.135,100.0,CAAP
+2023-09-14 14:53:00,14.14,14.14,14.135,14.135,1437.0,CAAP
+2023-09-14 14:49:00,14.105,14.12,14.105,14.12,1924.0,CAAP
+2023-09-14 14:41:00,14.1,14.11,14.1,14.11,831.0,CAAP
+2023-09-14 14:40:00,14.08,14.09,14.08,14.09,636.0,CAAP
+2023-09-14 14:36:00,14.06,14.06,14.06,14.06,304.0,CAAP
+2023-09-14 14:35:00,14.05,14.05,14.05,14.05,109.0,CAAP
+2023-09-14 14:33:00,14.08,14.08,14.08,14.08,200.0,CAAP
+2023-09-14 14:28:00,14.075,14.075,14.03,14.03,200.0,CAAP
+2023-09-14 14:22:00,14.02,14.02,14.02,14.02,461.0,CAAP
+2023-09-14 14:18:00,14.08,14.08,14.055,14.055,217.0,CAAP
+2023-09-14 14:10:00,14.04,14.085,14.04,14.085,373.0,CAAP
+2023-09-14 14:07:00,14.07,14.07,14.04,14.04,603.0,CAAP
+2023-09-14 13:54:00,14.042,14.1,14.041,14.1,4875.0,CAAP
+2023-09-14 13:53:00,14.099,14.099,14.099,14.099,173.0,CAAP
+2023-09-14 13:49:00,14.09,14.09,14.07,14.07,1140.0,CAAP
+2023-09-14 13:48:00,14.095,14.095,14.095,14.095,100.0,CAAP
+2023-09-14 13:42:00,14.07,14.07,14.07,14.07,110.0,CAAP
+2023-09-14 13:34:00,14.05,14.06,14.05,14.06,773.0,CAAP
+2023-09-14 13:30:00,14.05,14.05,14.05,14.05,100.0,CAAP
+2023-09-14 13:28:00,14.02,14.02,14.02,14.02,409.0,CAAP
+2023-09-14 13:27:00,14.049,14.049,14.049,14.049,385.0,CAAP
+2023-09-14 13:23:00,14.01,14.01,14.01,14.01,100.0,CAAP
+2023-09-14 13:21:00,14.05,14.05,14.05,14.05,716.0,CAAP
+2023-09-14 13:20:00,14.05,14.05,14.05,14.05,300.0,CAAP
+2023-09-14 13:12:00,14.064,14.064,14.05,14.05,2709.0,CAAP
+2023-09-14 13:11:00,14.078,14.09,14.078,14.09,1200.0,CAAP
+2023-09-14 13:07:00,14.05,14.05,14.05,14.05,110.0,CAAP
+2023-09-14 13:05:00,14.04,14.046,14.03,14.046,2013.0,CAAP
+2023-09-14 13:03:00,14.03,14.03,14.03,14.03,104.0,CAAP
+2023-09-14 13:01:00,14.02,14.02,14.02,14.02,200.0,CAAP
+2023-09-14 13:00:00,14.01,14.01,14.01,14.01,200.0,CAAP
+2023-09-14 12:59:00,14.01,14.01,13.985,14.01,1268.0,CAAP
+2023-09-14 12:58:00,14.01,14.041,14.0,14.03,2383.0,CAAP
+2023-09-14 12:48:00,14.05,14.05,14.05,14.05,104.0,CAAP
+2023-09-14 12:44:00,14.0,14.0,14.0,14.0,348.0,CAAP
+2023-09-14 12:42:00,13.98,13.98,13.97,13.97,1587.0,CAAP
+2023-09-14 12:41:00,13.943,13.955,13.94,13.94,2294.0,CAAP
+2023-09-14 11:58:00,13.94,13.94,13.94,13.94,504.0,CAAP
+2023-09-14 11:56:00,13.977,13.977,13.977,13.977,120.0,CAAP
+2023-09-14 11:40:00,14.02,14.02,13.99,13.995,1030.0,CAAP
+2023-09-14 11:13:00,14.093,14.093,14.093,14.093,180.0,CAAP
+2023-09-14 11:10:00,14.1,14.1,14.1,14.1,160.0,CAAP
+2023-09-14 10:47:00,14.05,14.05,14.05,14.05,137.0,CAAP
+2023-09-14 10:40:00,14.11,14.11,14.05,14.05,4012.0,CAAP
+2023-09-14 10:36:00,14.17,14.17,14.17,14.17,221.0,CAAP
+2023-09-14 10:32:00,14.11,14.13,14.11,14.13,327.0,CAAP
+2023-09-14 10:30:00,14.07,14.07,14.07,14.07,133.0,CAAP
+2023-09-14 10:28:00,14.085,14.085,14.085,14.085,1012.0,CAAP
+2023-09-14 10:26:00,14.11,14.11,14.11,14.11,434.0,CAAP
+2023-09-14 10:21:00,14.092,14.092,14.066,14.066,2485.0,CAAP
+2023-09-14 10:20:00,14.14,14.14,14.14,14.14,295.0,CAAP
+2023-09-14 10:13:00,14.14,14.14,14.14,14.14,187.0,CAAP
+2023-09-14 10:12:00,14.08,14.08,14.079,14.079,604.0,CAAP
+2023-09-14 10:10:00,14.04,14.04,14.04,14.04,461.0,CAAP
+2023-09-14 09:59:00,14.05,14.05,14.05,14.05,512.0,CAAP
+2023-09-14 09:49:00,14.14,14.14,14.14,14.14,370.0,CAAP
+2023-09-14 09:47:00,14.09,14.09,14.09,14.09,262.0,CAAP
+2023-09-14 09:45:00,14.05,14.05,14.05,14.05,206.0,CAAP
+2023-09-14 09:43:00,14.1,14.1,14.1,14.1,296.0,CAAP
+2023-09-14 09:40:00,14.02,14.1,14.02,14.1,377.0,CAAP
+2023-09-14 09:36:00,14.02,14.02,14.02,14.02,127.0,CAAP
+2023-09-14 09:35:00,14.08,14.08,14.08,14.08,101.0,CAAP
+2023-09-14 09:30:00,14.02,14.02,14.02,14.02,910.0,CAAP
+2023-09-14 07:17:00,13.8,13.8,13.8,13.8,75.0,CAAP
+2023-09-13 19:00:00,13.9,13.9,13.9,13.9,2313.0,CAAP
+2023-09-13 18:30:00,13.9,13.9,13.9,13.9,2313.0,CAAP
+2023-09-13 17:16:00,13.8,13.8,13.8,13.8,50.0,CAAP
+2023-09-13 17:07:00,13.9,13.9,13.9,13.9,1.0,CAAP
+2023-09-13 16:10:00,13.9,13.9,13.9,13.9,2313.0,CAAP
+2023-09-13 16:08:00,14.17,14.17,14.17,14.17,1.0,CAAP
+2023-09-13 16:07:00,14.3,14.3,14.3,14.3,2.0,CAAP
+2023-09-13 16:00:00,13.9,13.9,13.9,13.9,5371.0,CAAP
+2023-09-13 15:59:00,13.91,13.92,13.89,13.9,2843.0,CAAP
+2023-09-13 15:58:00,13.94,13.95,13.91,13.91,1151.0,CAAP
+2023-09-13 15:57:00,13.916,13.95,13.91,13.95,633.0,CAAP
+2023-09-13 15:56:00,13.91,13.94,13.91,13.91,343.0,CAAP
+2023-09-13 15:55:00,13.95,13.95,13.95,13.95,213.0,CAAP
+2023-09-13 15:54:00,13.95,13.95,13.95,13.95,305.0,CAAP
+2023-09-13 15:53:00,13.91,13.91,13.91,13.91,102.0,CAAP
+2023-09-13 15:52:00,13.92,13.95,13.92,13.95,1546.0,CAAP
+2023-09-13 15:50:00,13.92,13.92,13.92,13.92,439.0,CAAP
+2023-09-13 15:49:00,13.94,13.94,13.94,13.94,280.0,CAAP
+2023-09-13 15:48:00,13.931,14.03,13.926,13.985,7116.0,CAAP
+2023-09-13 15:47:00,13.925,13.925,13.925,13.925,330.0,CAAP
+2023-09-13 15:46:00,13.92,13.92,13.92,13.92,1335.0,CAAP
+2023-09-13 15:45:00,13.91,13.91,13.91,13.91,340.0,CAAP
+2023-09-13 15:44:00,13.94,13.94,13.91,13.91,254.0,CAAP
+2023-09-13 15:43:00,13.94,13.94,13.94,13.94,108.0,CAAP
+2023-09-13 15:42:00,13.925,13.925,13.925,13.925,108.0,CAAP
+2023-09-13 15:40:00,13.94,13.94,13.94,13.94,406.0,CAAP
+2023-09-13 15:38:00,13.91,13.91,13.91,13.91,106.0,CAAP
+2023-09-13 15:36:00,13.94,13.94,13.94,13.94,403.0,CAAP
+2023-09-13 15:34:00,13.92,13.92,13.92,13.92,743.0,CAAP
+2023-09-13 15:33:00,13.92,13.92,13.92,13.92,297.0,CAAP
+2023-09-13 15:32:00,13.93,13.93,13.915,13.915,230.0,CAAP
+2023-09-13 15:31:00,13.93,13.93,13.9,13.9,528.0,CAAP
+2023-09-13 15:29:00,13.9,13.9,13.9,13.9,100.0,CAAP
+2023-09-13 15:26:00,13.88,13.88,13.88,13.88,117.0,CAAP
+2023-09-13 15:23:00,13.885,13.885,13.885,13.885,110.0,CAAP
+2023-09-13 15:21:00,13.95,13.95,13.95,13.95,104.0,CAAP
+2023-09-13 15:20:00,13.95,13.95,13.95,13.95,201.0,CAAP
+2023-09-13 15:18:00,13.9,13.93,13.88,13.93,5144.0,CAAP
+2023-09-13 15:16:00,13.85,13.85,13.85,13.85,123.0,CAAP
+2023-09-13 15:14:00,13.85,13.9,13.85,13.9,286.0,CAAP
+2023-09-13 15:10:00,13.87,13.88,13.87,13.87,538.0,CAAP
+2023-09-13 15:06:00,13.85,13.85,13.85,13.85,647.0,CAAP
+2023-09-13 15:04:00,13.85,13.85,13.835,13.835,396.0,CAAP
+2023-09-13 15:03:00,13.865,13.865,13.865,13.865,103.0,CAAP
+2023-09-13 15:02:00,13.88,13.88,13.88,13.88,101.0,CAAP
+2023-09-13 14:59:00,13.86,13.88,13.86,13.87,1083.0,CAAP
+2023-09-13 14:57:00,13.85,13.85,13.85,13.85,260.0,CAAP
+2023-09-13 14:55:00,13.88,13.88,13.85,13.85,420.0,CAAP
+2023-09-13 14:53:00,13.85,13.89,13.85,13.87,436.0,CAAP
+2023-09-13 14:52:00,13.84,13.84,13.84,13.84,150.0,CAAP
+2023-09-13 14:51:00,13.89,13.89,13.88,13.88,200.0,CAAP
+2023-09-13 14:49:00,13.89,13.89,13.89,13.89,308.0,CAAP
+2023-09-13 14:46:00,13.89,13.89,13.89,13.89,467.0,CAAP
+2023-09-13 14:45:00,13.89,13.89,13.89,13.89,599.0,CAAP
+2023-09-13 14:44:00,13.89,13.89,13.875,13.89,900.0,CAAP
+2023-09-13 14:43:00,13.89,13.89,13.85,13.865,3905.0,CAAP
+2023-09-13 14:42:00,13.9,13.9,13.9,13.9,336.0,CAAP
+2023-09-13 14:41:00,13.91,13.91,13.91,13.91,173.0,CAAP
+2023-09-13 14:38:00,13.9,13.9,13.9,13.9,122.0,CAAP
+2023-09-13 14:33:00,13.92,13.92,13.92,13.92,200.0,CAAP
+2023-09-13 14:31:00,13.9,13.9,13.9,13.9,100.0,CAAP
+2023-09-13 14:28:00,13.92,13.92,13.92,13.92,794.0,CAAP
+2023-09-13 14:26:00,13.89,13.9,13.89,13.9,664.0,CAAP
+2023-09-13 14:24:00,13.86,13.86,13.86,13.86,100.0,CAAP
+2023-09-13 14:21:00,13.92,13.92,13.86,13.86,472.0,CAAP
+2023-09-13 14:18:00,13.89,13.89,13.89,13.89,100.0,CAAP
+2023-09-13 14:17:00,13.89,13.89,13.89,13.89,101.0,CAAP
+2023-09-13 14:16:00,13.89,13.89,13.89,13.89,138.0,CAAP
+2023-09-13 14:15:00,13.9,13.9,13.86,13.86,1082.0,CAAP
+2023-09-13 14:12:00,13.906,13.906,13.9,13.905,410.0,CAAP
+2023-09-13 14:10:00,13.9,13.9,13.9,13.9,200.0,CAAP
+2023-09-13 14:07:00,13.925,13.925,13.91,13.91,658.0,CAAP
+2023-09-13 14:05:00,13.9,13.9,13.9,13.9,100.0,CAAP
+2023-09-13 14:04:00,13.9,13.9,13.9,13.9,100.0,CAAP
+2023-09-13 14:03:00,13.93,13.93,13.9,13.9,200.0,CAAP
+2023-09-13 14:01:00,13.95,13.95,13.95,13.95,150.0,CAAP
+2023-09-13 13:57:00,13.91,13.91,13.91,13.91,200.0,CAAP
+2023-09-13 13:56:00,13.94,13.94,13.94,13.94,100.0,CAAP
+2023-09-13 13:55:00,13.945,13.945,13.945,13.945,100.0,CAAP
+2023-09-13 13:54:00,13.95,13.95,13.89,13.89,247.0,CAAP
+2023-09-13 13:51:00,13.93,13.93,13.93,13.93,349.0,CAAP
+2023-09-13 13:45:00,13.95,13.95,13.95,13.95,456.0,CAAP
+2023-09-13 13:41:00,13.92,13.93,13.92,13.93,1265.0,CAAP
+2023-09-13 13:40:00,13.89,13.9,13.89,13.9,263.0,CAAP
+2023-09-13 13:37:00,13.89,13.89,13.89,13.89,104.0,CAAP
+2023-09-13 13:34:00,13.92,13.92,13.92,13.92,206.0,CAAP
+2023-09-13 13:33:00,13.94,13.94,13.94,13.94,424.0,CAAP
+2023-09-13 13:31:00,13.94,13.94,13.94,13.94,101.0,CAAP
+2023-09-13 13:26:00,13.95,13.95,13.941,13.941,600.0,CAAP
+2023-09-13 13:24:00,13.94,13.94,13.94,13.94,100.0,CAAP
+2023-09-13 13:23:00,13.94,13.94,13.94,13.94,203.0,CAAP
+2023-09-13 13:20:00,13.95,13.95,13.95,13.95,100.0,CAAP
+2023-09-13 13:17:00,13.98,13.98,13.98,13.98,103.0,CAAP
+2023-09-13 13:16:00,13.95,13.95,13.95,13.95,100.0,CAAP
+2023-09-13 13:09:00,13.95,13.95,13.95,13.95,100.0,CAAP
+2023-09-13 13:08:00,13.97,13.97,13.97,13.97,905.0,CAAP
+2023-09-13 13:01:00,13.92,13.92,13.92,13.92,210.0,CAAP
+2023-09-13 12:59:00,13.95,13.95,13.95,13.95,170.0,CAAP
+2023-09-13 12:50:00,13.94,13.94,13.94,13.94,394.0,CAAP
+2023-09-13 12:48:00,13.89,13.89,13.89,13.89,100.0,CAAP
+2023-09-13 12:44:00,13.91,13.91,13.91,13.91,117.0,CAAP
+2023-09-13 12:40:00,13.92,13.94,13.92,13.94,610.0,CAAP
+2023-09-13 12:33:00,13.95,13.95,13.95,13.95,100.0,CAAP
+2023-09-13 12:32:00,13.95,13.95,13.95,13.95,104.0,CAAP
+2023-09-13 12:24:00,13.935,13.935,13.935,13.935,100.0,CAAP
+2023-09-13 12:22:00,13.95,13.95,13.95,13.95,100.0,CAAP
+2023-09-13 12:20:00,13.92,13.93,13.92,13.93,630.0,CAAP
+2023-09-13 12:19:00,13.897,13.897,13.897,13.897,395.0,CAAP
+2023-09-13 12:18:00,13.905,13.905,13.905,13.905,138.0,CAAP
+2023-09-13 12:16:00,13.905,13.905,13.905,13.905,100.0,CAAP
+2023-09-13 12:14:00,13.88,13.91,13.88,13.91,743.0,CAAP
+2023-09-13 12:07:00,13.87,13.87,13.87,13.87,105.0,CAAP
+2023-09-13 12:06:00,13.92,13.92,13.92,13.92,100.0,CAAP
+2023-09-13 12:04:00,13.86,13.86,13.86,13.86,100.0,CAAP
+2023-09-13 12:01:00,13.87,13.87,13.87,13.87,100.0,CAAP
+2023-09-13 11:59:00,13.87,13.87,13.87,13.87,100.0,CAAP
+2023-09-13 11:57:00,13.95,13.95,13.95,13.95,161.0,CAAP
+2023-09-13 11:56:00,13.87,13.87,13.87,13.87,106.0,CAAP
+2023-09-13 11:52:00,13.905,13.905,13.86,13.86,1000.0,CAAP
+2023-09-13 11:51:00,13.92,13.92,13.92,13.92,591.0,CAAP
+2023-09-13 11:50:00,13.93,13.93,13.93,13.93,100.0,CAAP
+2023-09-13 11:49:00,13.97,13.97,13.97,13.97,100.0,CAAP
+2023-09-13 11:48:00,13.92,13.92,13.92,13.92,100.0,CAAP
+2023-09-13 11:46:00,13.92,13.92,13.92,13.92,100.0,CAAP
+2023-09-13 11:42:00,13.93,13.93,13.93,13.93,103.0,CAAP
+2023-09-13 11:41:00,13.98,13.98,13.98,13.98,100.0,CAAP
+2023-09-13 11:39:00,13.91,13.91,13.9,13.9,500.0,CAAP
+2023-09-13 11:38:00,13.89,13.93,13.89,13.92,4621.0,CAAP
+2023-09-13 11:35:00,13.87,13.87,13.87,13.87,100.0,CAAP
+2023-09-13 11:33:00,13.895,13.895,13.895,13.895,250.0,CAAP
+2023-09-13 11:32:00,13.93,13.93,13.93,13.93,116.0,CAAP
+2023-09-13 11:31:00,13.87,13.87,13.87,13.87,100.0,CAAP
+2023-09-13 11:30:00,13.91,13.91,13.91,13.91,1106.0,CAAP
+2023-09-13 11:27:00,13.903,13.903,13.903,13.903,212.0,CAAP
+2023-09-13 11:23:00,13.895,13.9,13.895,13.9,211.0,CAAP
+2023-09-13 11:22:00,13.9,13.9,13.9,13.9,479.0,CAAP
+2023-09-13 11:14:00,13.95,13.95,13.94,13.94,220.0,CAAP
+2023-09-13 11:13:00,13.905,13.905,13.905,13.905,100.0,CAAP
+2023-09-13 11:12:00,13.86,13.96,13.86,13.96,220.0,CAAP
+2023-09-13 11:09:00,13.86,13.86,13.86,13.86,100.0,CAAP
+2023-09-13 11:07:00,13.86,13.86,13.86,13.86,103.0,CAAP
+2023-09-13 11:04:00,13.9,13.9,13.9,13.9,176.0,CAAP
+2023-09-13 11:03:00,13.96,13.96,13.96,13.96,101.0,CAAP
+2023-09-13 11:00:00,13.92,13.92,13.92,13.92,253.0,CAAP
+2023-09-13 10:59:00,13.92,13.93,13.92,13.92,651.0,CAAP
+2023-09-13 10:54:00,13.92,13.92,13.92,13.92,207.0,CAAP
+2023-09-13 10:53:00,14.0,14.0,13.93,13.93,1986.0,CAAP
+2023-09-13 10:52:00,13.98,14.007,13.97,14.007,2296.0,CAAP
+2023-09-13 10:51:00,13.97,13.97,13.93,13.97,2300.0,CAAP
+2023-09-13 10:50:00,13.89,13.979,13.88,13.97,7393.0,CAAP
+2023-09-13 10:48:00,13.83,13.83,13.83,13.83,100.0,CAAP
+2023-09-13 10:46:00,13.87,13.87,13.87,13.87,180.0,CAAP
+2023-09-13 10:45:00,13.83,13.83,13.83,13.83,100.0,CAAP
+2023-09-13 10:43:00,13.87,13.92,13.87,13.92,359.0,CAAP
+2023-09-13 10:36:00,13.85,13.85,13.85,13.85,215.0,CAAP
+2023-09-13 10:35:00,13.84,13.84,13.83,13.84,609.0,CAAP
+2023-09-13 10:32:00,13.85,13.85,13.8,13.8,1115.0,CAAP
+2023-09-13 10:28:00,13.815,13.815,13.815,13.815,100.0,CAAP
+2023-09-13 10:27:00,13.815,13.815,13.8,13.8,200.0,CAAP
+2023-09-13 10:25:00,13.8,13.81,13.8,13.8,3751.0,CAAP
+2023-09-13 10:24:00,13.78,13.78,13.78,13.78,150.0,CAAP
+2023-09-13 10:22:00,13.78,13.78,13.78,13.78,100.0,CAAP
+2023-09-13 10:20:00,13.78,13.78,13.78,13.78,310.0,CAAP
+2023-09-13 10:17:00,13.76,13.76,13.76,13.76,100.0,CAAP
+2023-09-13 10:16:00,13.75,13.85,13.75,13.843,7382.0,CAAP
+2023-09-13 10:12:00,13.71,13.71,13.71,13.71,234.0,CAAP
+2023-09-13 10:11:00,13.71,13.71,13.71,13.71,177.0,CAAP
+2023-09-13 10:08:00,13.76,13.76,13.69,13.69,510.0,CAAP
+2023-09-13 10:06:00,13.77,13.77,13.77,13.77,187.0,CAAP
+2023-09-13 10:00:00,13.815,13.815,13.815,13.815,300.0,CAAP
+2023-09-13 09:58:00,13.79,13.79,13.79,13.79,110.0,CAAP
+2023-09-13 09:54:00,13.78,13.85,13.78,13.841,364.0,CAAP
+2023-09-13 09:52:00,13.831,13.831,13.831,13.831,175.0,CAAP
+2023-09-13 09:50:00,13.83,13.83,13.83,13.83,100.0,CAAP
+2023-09-13 09:46:00,13.91,13.91,13.87,13.88,1332.0,CAAP
+2023-09-13 09:43:00,13.92,13.92,13.92,13.92,141.0,CAAP
+2023-09-13 09:42:00,14.05,14.05,14.0,14.0,1861.0,CAAP
+2023-09-13 09:36:00,14.105,14.105,14.105,14.105,822.0,CAAP
+2023-09-13 09:30:00,14.1,14.1,14.1,14.1,2110.0,CAAP
+2023-09-13 08:23:00,14.29,14.29,14.29,14.29,10.0,CAAP
+2023-09-13 08:00:00,14.07,14.07,14.07,14.07,702.0,CAAP
+2023-09-13 07:00:00,14.0,14.0,14.0,14.0,79.0,CAAP
+2023-09-12 19:00:00,14.07,14.07,14.07,14.07,2531.0,CAAP
+2023-09-12 18:50:00,14.01,14.01,14.01,14.01,25.0,CAAP
+2023-09-12 18:30:00,14.07,14.07,14.07,14.07,2531.0,CAAP
+2023-09-12 16:43:00,13.9,13.9,13.9,13.9,80.0,CAAP
+2023-09-12 16:10:00,14.07,14.07,14.07,14.07,2531.0,CAAP
+2023-09-12 16:00:00,14.06,14.07,14.06,14.07,6212.0,CAAP
+2023-09-12 15:59:00,14.07,14.1,14.06,14.06,2604.0,CAAP
+2023-09-12 15:58:00,14.07,14.1,14.07,14.07,812.0,CAAP
+2023-09-12 15:57:00,14.07,14.09,14.07,14.09,320.0,CAAP
+2023-09-12 15:56:00,14.08,14.08,14.08,14.08,484.0,CAAP
+2023-09-12 15:55:00,14.1,14.1,14.095,14.095,1962.0,CAAP
+2023-09-12 15:53:00,14.11,14.11,14.11,14.11,1433.0,CAAP
+2023-09-12 15:52:00,14.12,14.12,14.11,14.11,479.0,CAAP
+2023-09-12 15:51:00,14.091,14.12,14.09,14.12,1809.0,CAAP
+2023-09-12 15:50:00,14.09,14.09,14.09,14.09,108.0,CAAP
+2023-09-12 15:48:00,14.09,14.105,14.09,14.09,417.0,CAAP
+2023-09-12 15:46:00,14.11,14.11,14.11,14.11,525.0,CAAP
+2023-09-12 15:45:00,14.1,14.1,14.1,14.1,585.0,CAAP
+2023-09-12 15:44:00,14.1,14.1,14.1,14.1,130.0,CAAP
+2023-09-12 15:42:00,14.08,14.09,14.08,14.09,393.0,CAAP
+2023-09-12 15:41:00,14.05,14.05,14.05,14.05,331.0,CAAP
+2023-09-12 15:38:00,14.05,14.05,14.05,14.05,170.0,CAAP
+2023-09-12 15:37:00,14.065,14.065,14.065,14.065,118.0,CAAP
+2023-09-12 15:36:00,14.075,14.075,14.075,14.075,1856.0,CAAP
+2023-09-12 15:35:00,14.075,14.075,14.075,14.075,200.0,CAAP
+2023-09-12 15:34:00,14.08,14.08,14.08,14.08,457.0,CAAP
+2023-09-12 15:33:00,14.09,14.09,14.087,14.087,2194.0,CAAP
+2023-09-12 15:32:00,14.09,14.09,14.09,14.09,107.0,CAAP
+2023-09-12 15:30:00,14.105,14.105,14.105,14.105,149.0,CAAP
+2023-09-12 15:28:00,14.09,14.1,14.09,14.1,638.0,CAAP
+2023-09-12 15:23:00,14.12,14.12,14.12,14.12,715.0,CAAP
+2023-09-12 15:19:00,14.135,14.135,14.135,14.135,100.0,CAAP
+2023-09-12 15:17:00,14.16,14.16,14.14,14.14,1756.0,CAAP
+2023-09-12 15:15:00,14.18,14.18,14.14,14.14,502.0,CAAP
+2023-09-12 15:14:00,14.18,14.18,14.18,14.18,200.0,CAAP
+2023-09-12 15:12:00,14.18,14.18,14.18,14.18,103.0,CAAP
+2023-09-12 15:08:00,14.17,14.17,14.17,14.17,276.0,CAAP
+2023-09-12 15:07:00,14.17,14.17,14.17,14.17,351.0,CAAP
+2023-09-12 15:05:00,14.13,14.14,14.125,14.14,980.0,CAAP
+2023-09-12 15:03:00,14.13,14.13,14.13,14.13,102.0,CAAP
+2023-09-12 15:02:00,14.1,14.1,14.1,14.1,302.0,CAAP
+2023-09-12 14:59:00,14.095,14.095,14.095,14.095,100.0,CAAP
+2023-09-12 14:58:00,14.07,14.07,14.07,14.07,204.0,CAAP
+2023-09-12 14:57:00,14.09,14.095,14.09,14.095,404.0,CAAP
+2023-09-12 14:56:00,14.09,14.09,14.09,14.09,808.0,CAAP
+2023-09-12 14:54:00,14.05,14.05,14.05,14.05,255.0,CAAP
+2023-09-12 14:53:00,14.085,14.085,14.085,14.085,930.0,CAAP
+2023-09-12 14:51:00,14.085,14.085,14.085,14.085,146.0,CAAP
+2023-09-12 14:50:00,14.08,14.08,14.078,14.078,521.0,CAAP
+2023-09-12 14:47:00,14.085,14.085,14.085,14.085,173.0,CAAP
+2023-09-12 14:46:00,14.095,14.1,14.05,14.05,2514.0,CAAP
+2023-09-12 14:45:00,14.1,14.1,14.09,14.095,10144.0,CAAP
+2023-09-12 14:41:00,14.08,14.08,14.08,14.08,375.0,CAAP
+2023-09-12 14:40:00,14.1,14.1,14.1,14.1,136.0,CAAP
+2023-09-12 14:37:00,14.065,14.065,14.035,14.035,208.0,CAAP
+2023-09-12 14:36:00,14.037,14.037,14.037,14.037,503.0,CAAP
+2023-09-12 14:35:00,14.065,14.065,14.065,14.065,119.0,CAAP
+2023-09-12 14:31:00,14.1,14.1,14.1,14.1,101.0,CAAP
+2023-09-12 14:28:00,14.1,14.1,14.1,14.1,115.0,CAAP
+2023-09-12 14:26:00,14.1,14.1,14.065,14.065,260.0,CAAP
+2023-09-12 14:24:00,14.045,14.045,14.045,14.045,100.0,CAAP
+2023-09-12 14:22:00,14.09,14.09,14.09,14.09,100.0,CAAP
+2023-09-12 14:21:00,14.06,14.06,14.06,14.06,157.0,CAAP
+2023-09-12 14:19:00,14.09,14.09,14.09,14.09,100.0,CAAP
+2023-09-12 14:17:00,14.06,14.06,14.06,14.06,124.0,CAAP
+2023-09-12 14:13:00,14.045,14.09,14.045,14.09,358.0,CAAP
+2023-09-12 14:07:00,14.09,14.09,14.079,14.079,298.0,CAAP
+2023-09-12 14:05:00,14.09,14.09,14.09,14.09,101.0,CAAP
+2023-09-12 14:02:00,14.035,14.035,14.035,14.035,102.0,CAAP
+2023-09-12 14:01:00,14.09,14.09,14.09,14.09,876.0,CAAP
+2023-09-12 13:57:00,14.055,14.055,14.055,14.055,100.0,CAAP
+2023-09-12 13:54:00,14.09,14.09,14.09,14.09,345.0,CAAP
+2023-09-12 13:52:00,14.055,14.055,14.055,14.055,113.0,CAAP
+2023-09-12 13:51:00,14.055,14.09,14.055,14.09,224.0,CAAP
+2023-09-12 13:49:00,14.09,14.09,14.09,14.09,100.0,CAAP
+2023-09-12 13:48:00,14.025,14.025,14.025,14.025,100.0,CAAP
+2023-09-12 13:46:00,14.089,14.089,14.089,14.089,134.0,CAAP
+2023-09-12 13:43:00,14.09,14.09,14.09,14.09,120.0,CAAP
+2023-09-12 13:41:00,14.09,14.09,14.09,14.09,102.0,CAAP
+2023-09-12 13:39:00,14.09,14.09,14.09,14.09,316.0,CAAP
+2023-09-12 13:38:00,14.09,14.09,14.09,14.09,100.0,CAAP
+2023-09-12 13:36:00,14.09,14.09,14.09,14.09,345.0,CAAP
+2023-09-12 13:34:00,14.09,14.09,14.09,14.09,126.0,CAAP
+2023-09-12 13:31:00,14.07,14.07,14.07,14.07,100.0,CAAP
+2023-09-12 13:29:00,14.045,14.045,14.045,14.045,110.0,CAAP
+2023-09-12 13:28:00,14.05,14.05,14.05,14.05,101.0,CAAP
+2023-09-12 13:27:00,14.03,14.035,14.03,14.035,1654.0,CAAP
+2023-09-12 13:26:00,14.03,14.03,14.03,14.03,145.0,CAAP
+2023-09-12 13:21:00,14.005,14.005,14.005,14.005,113.0,CAAP
+2023-09-12 13:19:00,14.01,14.01,14.01,14.01,200.0,CAAP
+2023-09-12 13:10:00,14.01,14.019,14.0,14.0,1328.0,CAAP
+2023-09-12 12:59:00,14.02,14.02,14.0,14.0,222.0,CAAP
+2023-09-12 12:54:00,14.02,14.02,13.98,13.98,257.0,CAAP
+2023-09-12 12:47:00,14.01,14.01,14.01,14.01,137.0,CAAP
+2023-09-12 12:42:00,14.02,14.02,14.02,14.02,126.0,CAAP
+2023-09-12 12:36:00,14.034,14.034,14.034,14.034,669.0,CAAP
+2023-09-12 12:31:00,14.0,14.0,14.0,14.0,100.0,CAAP
+2023-09-12 12:30:00,14.02,14.02,14.02,14.02,346.0,CAAP
+2023-09-12 12:23:00,14.02,14.02,14.02,14.02,106.0,CAAP
+2023-09-12 12:22:00,14.02,14.02,14.02,14.02,366.0,CAAP
+2023-09-12 12:10:00,14.07,14.105,13.98,13.98,5833.0,CAAP
+2023-09-12 12:04:00,14.055,14.055,14.055,14.055,100.0,CAAP
+2023-09-12 12:03:00,14.066,14.066,14.066,14.066,803.0,CAAP
+2023-09-12 12:02:00,14.04,14.04,14.04,14.04,500.0,CAAP
+2023-09-12 12:00:00,14.04,14.04,14.04,14.04,105.0,CAAP
+2023-09-12 11:53:00,14.035,14.035,14.035,14.035,100.0,CAAP
+2023-09-12 11:49:00,14.035,14.035,14.035,14.035,105.0,CAAP
+2023-09-12 11:48:00,14.0,14.0,14.0,14.0,500.0,CAAP
+2023-09-12 11:46:00,14.05,14.05,14.05,14.05,1712.0,CAAP
+2023-09-12 11:44:00,14.04,14.1,14.04,14.1,1172.0,CAAP
+2023-09-12 11:43:00,14.038,14.05,14.038,14.05,340.0,CAAP
+2023-09-12 11:42:00,14.015,14.04,13.98,14.04,400.0,CAAP
+2023-09-12 11:41:00,14.01,14.03,14.01,14.01,1980.0,CAAP
+2023-09-12 11:31:00,13.995,13.995,13.995,13.995,100.0,CAAP
+2023-09-12 11:30:00,14.012,14.012,14.012,14.012,127.0,CAAP
+2023-09-12 11:29:00,13.99,13.99,13.99,13.99,192.0,CAAP
+2023-09-12 11:28:00,14.0,14.0,13.95,13.95,1268.0,CAAP
+2023-09-12 11:26:00,14.0,14.0,14.0,14.0,201.0,CAAP
+2023-09-12 11:20:00,13.99,13.99,13.99,13.99,115.0,CAAP
+2023-09-12 11:17:00,13.915,13.915,13.915,13.915,300.0,CAAP
+2023-09-12 11:16:00,13.95,13.95,13.95,13.95,1510.0,CAAP
+2023-09-12 11:14:00,14.0,14.0,14.0,14.0,105.0,CAAP
+2023-09-12 11:12:00,13.96,13.99,13.934,13.934,659.0,CAAP
+2023-09-12 11:11:00,13.92,13.92,13.92,13.92,105.0,CAAP
+2023-09-12 11:09:00,13.952,13.952,13.952,13.952,149.0,CAAP
+2023-09-12 11:02:00,13.93,13.98,13.9,13.93,1110.0,CAAP
+2023-09-12 11:01:00,13.905,13.905,13.905,13.905,220.0,CAAP
+2023-09-12 11:00:00,13.916,13.916,13.916,13.916,1977.0,CAAP
+2023-09-12 10:59:00,13.898,13.898,13.898,13.898,151.0,CAAP
+2023-09-12 10:55:00,13.905,13.905,13.905,13.905,100.0,CAAP
+2023-09-12 10:54:00,13.895,13.895,13.895,13.895,100.0,CAAP
+2023-09-12 10:52:00,13.914,13.935,13.91,13.91,2163.0,CAAP
+2023-09-12 10:51:00,13.94,13.95,13.94,13.95,1271.0,CAAP
+2023-09-12 10:44:00,13.94,13.94,13.94,13.94,571.0,CAAP
+2023-09-12 10:42:00,13.925,13.925,13.925,13.925,103.0,CAAP
+2023-09-12 10:41:00,13.92,13.93,13.92,13.93,885.0,CAAP
+2023-09-12 10:38:00,13.92,13.92,13.92,13.92,102.0,CAAP
+2023-09-12 10:34:00,13.87,13.87,13.87,13.87,202.0,CAAP
+2023-09-12 10:33:00,13.895,13.895,13.895,13.895,122.0,CAAP
+2023-09-12 10:32:00,13.93,13.93,13.92,13.92,304.0,CAAP
+2023-09-12 10:29:00,13.89,13.9,13.88,13.88,1600.0,CAAP
+2023-09-12 10:24:00,13.88,13.9,13.865,13.9,577.0,CAAP
+2023-09-12 10:20:00,13.91,13.91,13.91,13.91,123.0,CAAP
+2023-09-12 10:19:00,13.9,13.91,13.9,13.91,254.0,CAAP
+2023-09-12 10:07:00,13.9,13.9,13.85,13.85,350.0,CAAP
+2023-09-12 10:06:00,13.905,13.905,13.87,13.87,1584.0,CAAP
+2023-09-12 10:01:00,13.88,13.88,13.88,13.88,100.0,CAAP
+2023-09-12 09:57:00,13.87,13.87,13.87,13.87,413.0,CAAP
+2023-09-12 09:46:00,13.86,13.86,13.86,13.86,210.0,CAAP
+2023-09-12 09:44:00,13.83,13.83,13.83,13.83,248.0,CAAP
+2023-09-12 09:43:00,13.85,13.851,13.8,13.851,906.0,CAAP
+2023-09-12 09:30:00,13.86,13.86,13.86,13.86,3355.0,CAAP
+2023-09-12 08:00:00,13.86,13.86,13.86,13.86,13.0,CAAP
+2023-09-12 06:36:00,14.24,14.24,14.24,14.24,20.0,CAAP
+2023-09-11 19:00:00,13.82,13.82,13.82,13.82,2968.0,CAAP
+2023-09-11 18:30:00,13.82,13.82,13.82,13.82,2968.0,CAAP
+2023-09-11 16:10:00,13.82,13.82,13.82,13.82,2968.0,CAAP
+2023-09-11 16:00:00,13.83,13.83,13.82,13.82,7096.0,CAAP
+2023-09-11 15:59:00,13.84,13.84,13.825,13.83,1587.0,CAAP
+2023-09-11 15:58:00,13.829,13.84,13.82,13.84,1394.0,CAAP
+2023-09-11 15:57:00,13.83,13.83,13.8,13.815,574.0,CAAP
+2023-09-11 15:56:00,13.79,13.81,13.78,13.81,2882.0,CAAP
+2023-09-11 15:55:00,13.75,13.75,13.75,13.75,249.0,CAAP
+2023-09-11 15:54:00,13.75,13.75,13.75,13.75,186.0,CAAP
+2023-09-11 15:53:00,13.76,13.76,13.76,13.76,550.0,CAAP
+2023-09-11 15:51:00,13.78,13.78,13.78,13.78,714.0,CAAP
+2023-09-11 15:49:00,13.84,13.84,13.81,13.81,1700.0,CAAP
+2023-09-11 15:43:00,13.859,13.86,13.859,13.86,202.0,CAAP
+2023-09-11 15:42:00,13.83,13.83,13.83,13.83,103.0,CAAP
+2023-09-11 15:41:00,13.78,13.86,13.78,13.825,2869.0,CAAP
+2023-09-11 15:40:00,13.74,13.78,13.74,13.76,642.0,CAAP
+2023-09-11 15:39:00,13.74,13.74,13.74,13.74,100.0,CAAP
+2023-09-11 15:36:00,13.77,13.77,13.77,13.77,150.0,CAAP
+2023-09-11 15:34:00,13.782,13.782,13.765,13.765,1154.0,CAAP
+2023-09-11 15:29:00,13.756,13.805,13.756,13.79,7062.0,CAAP
+2023-09-11 15:28:00,13.73,13.74,13.73,13.74,611.0,CAAP
+2023-09-11 15:26:00,13.738,13.738,13.738,13.738,141.0,CAAP
+2023-09-11 15:23:00,13.72,13.76,13.72,13.76,1188.0,CAAP
+2023-09-11 15:22:00,13.74,13.74,13.72,13.736,1186.0,CAAP
+2023-09-11 15:21:00,13.74,13.74,13.74,13.74,183.0,CAAP
+2023-09-11 15:19:00,13.74,13.74,13.74,13.74,122.0,CAAP
+2023-09-11 15:12:00,13.755,13.755,13.755,13.755,258.0,CAAP
+2023-09-11 15:08:00,13.7,13.71,13.7,13.71,858.0,CAAP
+2023-09-11 15:07:00,13.66,13.66,13.66,13.66,162.0,CAAP
+2023-09-11 15:05:00,13.685,13.685,13.685,13.685,462.0,CAAP
+2023-09-11 15:04:00,13.67,13.67,13.67,13.67,125.0,CAAP
+2023-09-11 15:03:00,13.68,13.68,13.68,13.68,888.0,CAAP
+2023-09-11 15:01:00,13.66,13.66,13.66,13.66,100.0,CAAP
+2023-09-11 14:59:00,13.65,13.65,13.65,13.65,115.0,CAAP
+2023-09-11 14:57:00,13.65,13.65,13.65,13.65,185.0,CAAP
+2023-09-11 14:55:00,13.69,13.69,13.69,13.69,109.0,CAAP
+2023-09-11 14:52:00,13.721,13.721,13.721,13.721,153.0,CAAP
+2023-09-11 14:51:00,13.69,13.69,13.69,13.69,115.0,CAAP
+2023-09-11 14:48:00,13.72,13.72,13.72,13.72,346.0,CAAP
+2023-09-11 14:47:00,13.72,13.72,13.72,13.72,151.0,CAAP
+2023-09-11 14:46:00,13.75,13.75,13.75,13.75,500.0,CAAP
+2023-09-11 14:43:00,13.72,13.75,13.72,13.724,1779.0,CAAP
+2023-09-11 14:40:00,13.69,13.71,13.69,13.71,1015.0,CAAP
+2023-09-11 14:39:00,13.695,13.695,13.68,13.68,221.0,CAAP
+2023-09-11 14:37:00,13.68,13.68,13.68,13.68,105.0,CAAP
+2023-09-11 14:36:00,13.68,13.68,13.68,13.68,113.0,CAAP
+2023-09-11 14:35:00,13.71,13.71,13.71,13.71,513.0,CAAP
+2023-09-11 14:29:00,13.712,13.712,13.712,13.712,194.0,CAAP
+2023-09-11 14:27:00,13.715,13.72,13.715,13.72,335.0,CAAP
+2023-09-11 14:26:00,13.67,13.72,13.66,13.72,1788.0,CAAP
+2023-09-11 14:25:00,13.64,13.655,13.64,13.655,721.0,CAAP
+2023-09-11 14:24:00,13.64,13.644,13.64,13.642,680.0,CAAP
+2023-09-11 14:23:00,13.66,13.66,13.66,13.66,514.0,CAAP
+2023-09-11 14:22:00,13.675,13.675,13.675,13.675,148.0,CAAP
+2023-09-11 14:21:00,13.66,13.66,13.66,13.66,113.0,CAAP
+2023-09-11 14:20:00,13.68,13.68,13.68,13.68,424.0,CAAP
+2023-09-11 14:19:00,13.72,13.72,13.72,13.72,111.0,CAAP
+2023-09-11 14:18:00,13.71,13.71,13.71,13.71,157.0,CAAP
+2023-09-11 14:16:00,13.7,13.7,13.7,13.7,295.0,CAAP
+2023-09-11 14:12:00,13.681,13.681,13.681,13.681,156.0,CAAP
+2023-09-11 14:09:00,13.666,13.69,13.66,13.69,805.0,CAAP
+2023-09-11 14:08:00,13.67,13.67,13.67,13.67,464.0,CAAP
+2023-09-11 14:06:00,13.69,13.69,13.68,13.68,859.0,CAAP
+2023-09-11 14:03:00,13.695,13.695,13.68,13.68,242.0,CAAP
+2023-09-11 14:02:00,13.695,13.695,13.695,13.695,212.0,CAAP
+2023-09-11 14:00:00,13.67,13.67,13.67,13.67,213.0,CAAP
+2023-09-11 13:58:00,13.68,13.68,13.68,13.68,110.0,CAAP
+2023-09-11 13:55:00,13.705,13.705,13.705,13.705,233.0,CAAP
+2023-09-11 13:54:00,13.7,13.7,13.68,13.68,648.0,CAAP
+2023-09-11 13:52:00,13.67,13.67,13.67,13.67,260.0,CAAP
+2023-09-11 13:50:00,13.72,13.72,13.72,13.72,257.0,CAAP
+2023-09-11 13:43:00,13.705,13.705,13.705,13.705,384.0,CAAP
+2023-09-11 13:41:00,13.73,13.731,13.73,13.73,696.0,CAAP
+2023-09-11 13:39:00,13.705,13.705,13.705,13.705,210.0,CAAP
+2023-09-11 13:38:00,13.71,13.71,13.71,13.71,210.0,CAAP
+2023-09-11 13:37:00,13.74,13.74,13.74,13.74,400.0,CAAP
+2023-09-11 13:36:00,13.71,13.71,13.71,13.71,797.0,CAAP
+2023-09-11 13:33:00,13.72,13.72,13.72,13.72,109.0,CAAP
+2023-09-11 13:29:00,13.71,13.74,13.71,13.74,305.0,CAAP
+2023-09-11 13:25:00,13.74,13.74,13.74,13.74,257.0,CAAP
+2023-09-11 13:24:00,13.725,13.725,13.725,13.725,105.0,CAAP
+2023-09-11 13:20:00,13.71,13.71,13.71,13.71,105.0,CAAP
+2023-09-11 13:16:00,13.7,13.7,13.7,13.7,105.0,CAAP
+2023-09-11 13:10:00,13.725,13.725,13.725,13.725,206.0,CAAP
+2023-09-11 13:09:00,13.728,13.728,13.728,13.728,400.0,CAAP
+2023-09-11 13:06:00,13.713,13.713,13.713,13.713,505.0,CAAP
+2023-09-11 13:05:00,13.7,13.7,13.7,13.7,100.0,CAAP
+2023-09-11 13:01:00,13.725,13.725,13.725,13.725,250.0,CAAP
+2023-09-11 12:54:00,13.71,13.71,13.71,13.71,460.0,CAAP
+2023-09-11 12:50:00,13.742,13.742,13.742,13.742,100.0,CAAP
+2023-09-11 12:48:00,13.71,13.725,13.71,13.725,710.0,CAAP
+2023-09-11 12:45:00,13.68,13.69,13.68,13.69,789.0,CAAP
+2023-09-11 12:41:00,13.62,13.62,13.62,13.62,100.0,CAAP
+2023-09-11 12:33:00,13.64,13.64,13.64,13.64,100.0,CAAP
+2023-09-11 12:31:00,13.66,13.66,13.66,13.66,100.0,CAAP
+2023-09-11 12:29:00,13.66,13.66,13.66,13.66,105.0,CAAP
+2023-09-11 12:26:00,13.66,13.66,13.66,13.66,105.0,CAAP
+2023-09-11 12:24:00,13.66,13.66,13.66,13.66,146.0,CAAP
+2023-09-11 12:22:00,13.7,13.7,13.7,13.7,200.0,CAAP
+2023-09-11 12:21:00,13.73,13.73,13.64,13.695,3564.0,CAAP
+2023-09-11 12:14:00,13.74,13.765,13.74,13.74,749.0,CAAP
+2023-09-11 12:13:00,13.69,13.74,13.69,13.74,4791.0,CAAP
+2023-09-11 12:09:00,13.67,13.686,13.67,13.686,479.0,CAAP
+2023-09-11 12:08:00,13.66,13.66,13.66,13.66,117.0,CAAP
+2023-09-11 12:03:00,13.65,13.65,13.65,13.65,105.0,CAAP
+2023-09-11 11:57:00,13.63,13.63,13.63,13.63,110.0,CAAP
+2023-09-11 11:55:00,13.63,13.63,13.63,13.63,150.0,CAAP
+2023-09-11 11:54:00,13.645,13.645,13.645,13.645,100.0,CAAP
+2023-09-11 11:51:00,13.635,13.635,13.635,13.635,131.0,CAAP
+2023-09-11 11:49:00,13.575,13.63,13.575,13.63,1940.0,CAAP
+2023-09-11 11:46:00,13.6,13.6,13.6,13.6,260.0,CAAP
+2023-09-11 11:45:00,13.58,13.58,13.58,13.58,272.0,CAAP
+2023-09-11 11:42:00,13.6,13.6,13.6,13.6,110.0,CAAP
+2023-09-11 11:41:00,13.634,13.634,13.591,13.6,1241.0,CAAP
+2023-09-11 11:39:00,13.63,13.63,13.63,13.63,356.0,CAAP
+2023-09-11 11:34:00,13.66,13.66,13.66,13.66,265.0,CAAP
+2023-09-11 11:32:00,13.675,13.675,13.675,13.675,188.0,CAAP
+2023-09-11 11:29:00,13.69,13.69,13.69,13.69,215.0,CAAP
+2023-09-11 11:27:00,13.68,13.68,13.68,13.68,100.0,CAAP
+2023-09-11 11:26:00,13.66,13.66,13.66,13.66,130.0,CAAP
+2023-09-11 11:25:00,13.69,13.69,13.69,13.69,354.0,CAAP
+2023-09-11 11:24:00,13.68,13.68,13.67,13.67,606.0,CAAP
+2023-09-11 11:23:00,13.676,13.685,13.676,13.685,1902.0,CAAP
+2023-09-11 11:21:00,13.68,13.68,13.67,13.67,500.0,CAAP
+2023-09-11 11:19:00,13.67,13.67,13.67,13.67,110.0,CAAP
+2023-09-11 11:16:00,13.676,13.676,13.676,13.676,200.0,CAAP
+2023-09-11 11:14:00,13.67,13.67,13.67,13.67,107.0,CAAP
+2023-09-11 11:13:00,13.656,13.66,13.656,13.66,422.0,CAAP
+2023-09-11 11:09:00,13.635,13.635,13.635,13.635,152.0,CAAP
+2023-09-11 11:08:00,13.6,13.6,13.6,13.6,1710.0,CAAP
+2023-09-11 11:07:00,13.575,13.59,13.575,13.59,943.0,CAAP
+2023-09-11 11:05:00,13.58,13.58,13.58,13.58,250.0,CAAP
+2023-09-11 11:04:00,13.58,13.58,13.58,13.58,1012.0,CAAP
+2023-09-11 10:56:00,13.62,13.62,13.62,13.62,1043.0,CAAP
+2023-09-11 10:51:00,13.58,13.58,13.58,13.58,141.0,CAAP
+2023-09-11 10:50:00,13.63,13.63,13.62,13.62,732.0,CAAP
+2023-09-11 10:48:00,13.63,13.63,13.63,13.63,133.0,CAAP
+2023-09-11 10:41:00,13.65,13.67,13.65,13.67,531.0,CAAP
+2023-09-11 10:37:00,13.62,13.62,13.62,13.62,167.0,CAAP
+2023-09-11 10:36:00,13.621,13.65,13.621,13.65,488.0,CAAP
+2023-09-11 10:33:00,13.58,13.58,13.58,13.58,166.0,CAAP
+2023-09-11 10:29:00,13.57,13.57,13.57,13.57,115.0,CAAP
+2023-09-11 10:26:00,13.58,13.58,13.58,13.58,116.0,CAAP
+2023-09-11 10:25:00,13.57,13.57,13.57,13.57,116.0,CAAP
+2023-09-11 10:24:00,13.57,13.57,13.57,13.57,115.0,CAAP
+2023-09-11 10:21:00,13.58,13.58,13.58,13.58,116.0,CAAP
+2023-09-11 10:19:00,13.59,13.59,13.59,13.59,141.0,CAAP
+2023-09-11 10:15:00,13.62,13.62,13.62,13.62,150.0,CAAP
+2023-09-11 10:14:00,13.61,13.61,13.61,13.61,210.0,CAAP
+2023-09-11 10:13:00,13.66,13.66,13.65,13.65,567.0,CAAP
+2023-09-11 10:12:00,13.6,13.72,13.6,13.72,933.0,CAAP
+2023-09-11 10:11:00,13.55,13.6,13.55,13.6,435.0,CAAP
+2023-09-11 10:07:00,13.56,13.56,13.56,13.56,119.0,CAAP
+2023-09-11 10:04:00,13.56,13.595,13.55,13.595,2814.0,CAAP
+2023-09-11 09:59:00,13.63,13.63,13.55,13.55,896.0,CAAP
+2023-09-11 09:54:00,13.63,13.63,13.63,13.63,176.0,CAAP
+2023-09-11 09:51:00,13.69,13.69,13.69,13.69,280.0,CAAP
+2023-09-11 09:49:00,13.63,13.63,13.63,13.63,105.0,CAAP
+2023-09-11 09:45:00,13.63,13.63,13.63,13.63,100.0,CAAP
+2023-09-11 09:43:00,13.655,13.655,13.65,13.65,872.0,CAAP
+2023-09-11 09:37:00,13.71,13.71,13.71,13.71,112.0,CAAP
+2023-09-11 09:31:00,13.715,13.715,13.715,13.715,110.0,CAAP
+2023-09-11 09:30:00,13.66,13.672,13.66,13.672,3748.0,CAAP
+2023-09-11 08:56:00,14.15,14.15,14.15,14.15,8.0,CAAP
+2023-09-11 08:15:00,13.94,13.94,13.94,13.94,50.0,CAAP
+2023-09-11 08:00:00,14.15,14.15,14.15,14.15,2.0,CAAP
diff --git a/data/CAAS_2023_10_3.csv b/data/CAAS_2023_10_3.csv
new file mode 100644
index 000000000..b8adb27a7
--- /dev/null
+++ b/data/CAAS_2023_10_3.csv
@@ -0,0 +1,699 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 13:31:00,3.84,3.841,3.84,3.841,276.0,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 10:01:00,3.842,3.842,3.842,3.842,250.0,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
+2023-09-28 19:39:00,4.04,4.06,4.04,4.06,400.0,CAAS
+2023-09-28 16:00:00,3.96,3.99,3.96,3.96,454.0,CAAS
+2023-09-28 15:59:00,3.99,3.99,3.99,3.99,301.0,CAAS
+2023-09-28 15:53:00,3.95,3.95,3.95,3.95,128.0,CAAS
+2023-09-28 15:51:00,4.0,4.0,4.0,4.0,330.0,CAAS
+2023-09-28 15:49:00,3.99,3.99,3.99,3.99,122.0,CAAS
+2023-09-28 15:45:00,3.975,3.975,3.975,3.975,201.0,CAAS
+2023-09-28 15:43:00,3.99,3.99,3.99,3.99,140.0,CAAS
+2023-09-28 15:39:00,3.995,3.995,3.995,3.995,101.0,CAAS
+2023-09-28 15:32:00,3.95,3.95,3.95,3.95,403.0,CAAS
+2023-09-28 15:25:00,3.985,3.985,3.985,3.985,407.0,CAAS
+2023-09-28 15:23:00,3.995,3.995,3.995,3.995,100.0,CAAS
+2023-09-28 15:15:00,3.93,3.93,3.93,3.93,104.0,CAAS
+2023-09-28 15:08:00,3.955,3.955,3.955,3.955,100.0,CAAS
+2023-09-28 15:03:00,3.955,3.955,3.955,3.955,105.0,CAAS
+2023-09-28 15:01:00,3.955,3.955,3.955,3.955,430.0,CAAS
+2023-09-28 14:58:00,3.93,3.93,3.93,3.93,115.0,CAAS
+2023-09-28 13:30:00,3.914,3.914,3.914,3.914,364.0,CAAS
+2023-09-28 13:26:00,3.95,3.95,3.95,3.95,100.0,CAAS
+2023-09-28 13:07:00,3.988,3.988,3.988,3.988,250.0,CAAS
+2023-09-28 12:41:00,4.01,4.01,4.01,4.01,500.0,CAAS
+2023-09-28 12:40:00,4.0,4.0,4.0,4.0,102.0,CAAS
+2023-09-28 12:38:00,4.0,4.0,3.98,3.98,11917.0,CAAS
+2023-09-28 12:30:00,3.98,4.0,3.98,4.0,600.0,CAAS
+2023-09-28 12:28:00,4.016,4.02,4.01,4.01,1507.0,CAAS
+2023-09-28 12:13:00,4.02,4.02,4.01,4.01,3080.0,CAAS
+2023-09-28 12:02:00,4.03,4.04,4.015,4.02,1709.0,CAAS
+2023-09-28 11:59:00,4.015,4.015,4.015,4.015,100.0,CAAS
+2023-09-28 11:56:00,3.995,3.995,3.995,3.995,100.0,CAAS
+2023-09-28 11:55:00,4.028,4.028,4.028,4.028,230.0,CAAS
+2023-09-28 11:54:00,4.025,4.025,4.02,4.02,270.0,CAAS
+2023-09-28 11:48:00,3.952,3.952,3.952,3.952,127.0,CAAS
+2023-09-28 11:45:00,3.94,3.99,3.94,3.99,1402.0,CAAS
+2023-09-28 11:38:00,3.96,3.96,3.96,3.96,100.0,CAAS
+2023-09-28 11:31:00,3.953,3.953,3.953,3.953,1000.0,CAAS
+2023-09-28 11:30:00,3.95,3.95,3.95,3.95,100.0,CAAS
+2023-09-28 11:29:00,3.99,3.99,3.99,3.99,500.0,CAAS
+2023-09-28 11:28:00,3.96,3.96,3.96,3.96,135.0,CAAS
+2023-09-28 11:27:00,4.0,4.0,4.0,4.0,107.0,CAAS
+2023-09-28 11:26:00,4.0,4.0,4.0,4.0,100.0,CAAS
+2023-09-28 11:22:00,3.96,3.986,3.96,3.986,1600.0,CAAS
+2023-09-28 11:21:00,3.98,3.98,3.96,3.96,1100.0,CAAS
+2023-09-28 11:19:00,3.96,4.01,3.94,3.94,1000.0,CAAS
+2023-09-28 11:15:00,4.0,4.0,4.0,4.0,109.0,CAAS
+2023-09-28 10:58:00,3.97,4.0,3.97,4.0,3673.0,CAAS
+2023-09-28 10:52:00,3.95,3.95,3.95,3.95,102.0,CAAS
+2023-09-28 10:48:00,3.945,3.945,3.945,3.945,700.0,CAAS
+2023-09-28 10:47:00,3.94,3.94,3.94,3.94,100.0,CAAS
+2023-09-28 10:42:00,3.94,3.94,3.94,3.94,100.0,CAAS
+2023-09-28 10:38:00,3.94,3.94,3.94,3.94,103.0,CAAS
+2023-09-28 10:35:00,3.946,3.951,3.946,3.951,1203.0,CAAS
+2023-09-28 10:31:00,4.0,4.0,4.0,4.0,2000.0,CAAS
+2023-09-28 10:30:00,4.0,4.0,4.0,4.0,101.0,CAAS
+2023-09-28 10:25:00,3.93,3.97,3.92,3.97,410.0,CAAS
+2023-09-28 10:23:00,3.93,3.93,3.905,3.905,2622.0,CAAS
+2023-09-28 10:22:00,3.96,3.96,3.945,3.945,907.0,CAAS
+2023-09-28 10:20:00,3.995,3.995,3.995,3.995,300.0,CAAS
+2023-09-28 10:16:00,4.0,4.0,4.0,4.0,190.0,CAAS
+2023-09-28 10:14:00,3.995,4.03,3.995,3.999,2125.0,CAAS
+2023-09-28 10:13:00,3.988,4.012,3.988,4.012,3005.0,CAAS
+2023-09-28 10:12:00,4.03,4.03,4.03,4.03,130.0,CAAS
+2023-09-28 10:08:00,4.04,4.05,4.04,4.05,1941.0,CAAS
+2023-09-28 10:07:00,3.98,4.01,3.98,4.01,2141.0,CAAS
+2023-09-28 10:06:00,3.96,3.96,3.96,3.96,195.0,CAAS
+2023-09-28 10:03:00,3.959,3.959,3.959,3.959,100.0,CAAS
+2023-09-28 10:00:00,3.96,3.96,3.96,3.96,620.0,CAAS
+2023-09-28 09:55:00,3.93,3.95,3.93,3.95,1540.0,CAAS
+2023-09-28 09:50:00,3.915,3.915,3.915,3.915,200.0,CAAS
+2023-09-28 09:47:00,3.91,3.92,3.9,3.9,488.0,CAAS
+2023-09-28 09:46:00,3.91,3.92,3.91,3.92,925.0,CAAS
+2023-09-28 09:45:00,3.91,3.91,3.885,3.885,4081.0,CAAS
+2023-09-28 09:41:00,3.9,3.9,3.9,3.9,500.0,CAAS
+2023-09-28 09:40:00,3.9,3.9,3.9,3.9,1000.0,CAAS
+2023-09-28 09:39:00,3.9,3.9,3.9,3.9,1503.0,CAAS
+2023-09-28 09:38:00,3.93,3.93,3.9,3.9,4186.0,CAAS
+2023-09-28 09:37:00,3.88,3.95,3.88,3.95,1876.0,CAAS
+2023-09-28 09:36:00,3.77,3.88,3.77,3.85,13149.0,CAAS
+2023-09-28 09:35:00,3.75,3.77,3.75,3.77,2337.0,CAAS
+2023-09-28 09:34:00,3.687,3.687,3.687,3.687,3002.0,CAAS
+2023-09-28 09:32:00,3.715,3.715,3.715,3.715,100.0,CAAS
+2023-09-28 09:30:00,3.69,3.69,3.69,3.69,155.0,CAAS
+2023-09-28 09:24:00,3.73,3.73,3.73,3.73,379.0,CAAS
+2023-09-28 09:09:00,3.73,3.77,3.73,3.77,2.0,CAAS
+2023-09-28 08:59:00,3.73,3.75,3.73,3.75,13.0,CAAS
+2023-09-28 08:28:00,3.73,3.77,3.73,3.77,8.0,CAAS
+2023-09-28 08:08:00,3.73,3.73,3.73,3.73,80.0,CAAS
+2023-09-28 08:00:00,3.73,3.73,3.73,3.73,170.0,CAAS
+2023-09-28 07:35:00,3.75,3.75,3.73,3.73,170.0,CAAS
+2023-09-28 07:22:00,3.74,3.82,3.74,3.82,2.0,CAAS
+2023-09-28 07:18:00,3.82,3.82,3.82,3.82,1.0,CAAS
+2023-09-28 07:00:00,3.74,3.79,3.74,3.75,417.0,CAAS
+2023-09-28 06:46:00,3.91,3.91,3.91,3.91,1.0,CAAS
+2023-09-28 06:41:00,3.74,3.74,3.74,3.74,1.0,CAAS
+2023-09-28 06:36:00,3.77,3.79,3.77,3.79,210.0,CAAS
+2023-09-28 05:53:00,4.04,4.04,4.04,4.04,10.0,CAAS
+2023-09-28 05:37:00,4.04,4.04,4.04,4.04,4.0,CAAS
+2023-09-28 05:30:00,4.0,4.0,4.0,4.0,75.0,CAAS
+2023-09-28 05:29:00,4.0,4.0,4.0,4.0,26900.0,CAAS
+2023-09-28 05:28:00,4.0,4.0,4.0,4.0,592.0,CAAS
+2023-09-28 05:26:00,4.0,4.0,4.0,4.0,1500.0,CAAS
+2023-09-28 04:59:00,3.85,3.85,3.85,3.85,933.0,CAAS
+2023-09-27 19:27:00,3.65,3.65,3.65,3.65,100.0,CAAS
+2023-09-27 17:12:00,3.5,3.5,3.5,3.5,1.0,CAAS
+2023-09-27 16:00:00,3.69,3.69,3.6,3.6,1034.0,CAAS
+2023-09-27 15:59:00,3.64,3.69,3.64,3.69,880.0,CAAS
+2023-09-27 15:55:00,3.68,3.69,3.68,3.69,401.0,CAAS
+2023-09-27 15:54:00,3.64,3.64,3.64,3.64,172.0,CAAS
+2023-09-27 15:38:00,3.659,3.659,3.659,3.659,1496.0,CAAS
+2023-09-27 15:34:00,3.656,3.656,3.656,3.656,157.0,CAAS
+2023-09-27 15:30:00,3.7,3.702,3.69,3.702,1230.0,CAAS
+2023-09-27 15:23:00,3.69,3.7,3.69,3.69,4704.0,CAAS
+2023-09-27 15:17:00,3.695,3.695,3.695,3.695,190.0,CAAS
+2023-09-27 15:06:00,3.66,3.66,3.66,3.66,367.0,CAAS
+2023-09-27 15:01:00,3.65,3.65,3.65,3.65,100.0,CAAS
+2023-09-27 14:57:00,3.65,3.65,3.65,3.65,1382.0,CAAS
+2023-09-27 14:40:00,3.61,3.61,3.61,3.61,100.0,CAAS
+2023-09-27 14:36:00,3.619,3.619,3.619,3.619,100.0,CAAS
+2023-09-27 14:30:00,3.61,3.61,3.597,3.597,600.0,CAAS
+2023-09-27 14:22:00,3.6,3.61,3.591,3.61,300.0,CAAS
+2023-09-27 14:05:00,3.61,3.61,3.61,3.61,257.0,CAAS
+2023-09-27 13:53:00,3.59,3.63,3.59,3.63,4100.0,CAAS
+2023-09-27 13:51:00,3.575,3.575,3.575,3.575,100.0,CAAS
+2023-09-27 13:20:00,3.575,3.58,3.575,3.58,3005.0,CAAS
+2023-09-27 13:17:00,3.57,3.57,3.57,3.57,105.0,CAAS
+2023-09-27 13:16:00,3.57,3.57,3.57,3.57,175.0,CAAS
+2023-09-27 11:44:00,3.6,3.6,3.6,3.6,210.0,CAAS
+2023-09-27 11:43:00,3.61,3.61,3.61,3.61,400.0,CAAS
+2023-09-27 11:35:00,3.626,3.626,3.626,3.626,388.0,CAAS
+2023-09-27 11:32:00,3.604,3.63,3.6,3.63,904.0,CAAS
+2023-09-27 11:25:00,3.57,3.57,3.57,3.57,200.0,CAAS
+2023-09-27 11:18:00,3.58,3.58,3.58,3.58,200.0,CAAS
+2023-09-27 11:11:00,3.58,3.58,3.58,3.58,100.0,CAAS
+2023-09-27 10:52:00,3.62,3.62,3.62,3.62,102.0,CAAS
+2023-09-27 10:38:00,3.66,3.66,3.655,3.655,4056.0,CAAS
+2023-09-27 10:37:00,3.66,3.66,3.66,3.66,205.0,CAAS
+2023-09-27 10:35:00,3.64,3.64,3.63,3.64,2610.0,CAAS
+2023-09-27 10:26:00,3.63,3.63,3.59,3.59,7158.0,CAAS
+2023-09-27 10:24:00,3.59,3.62,3.59,3.62,797.0,CAAS
+2023-09-27 10:23:00,3.525,3.6,3.525,3.539,4210.0,CAAS
+2023-09-27 10:17:00,3.56,3.56,3.5,3.5,3345.0,CAAS
+2023-09-27 09:57:00,3.562,3.6,3.562,3.6,4510.0,CAAS
+2023-09-27 09:46:00,3.68,3.68,3.625,3.625,500.0,CAAS
+2023-09-27 09:41:00,3.6,3.63,3.6,3.63,1862.0,CAAS
+2023-09-27 09:32:00,3.635,3.635,3.635,3.635,720.0,CAAS
+2023-09-27 09:30:00,3.59,3.59,3.59,3.59,3004.0,CAAS
+2023-09-27 09:25:00,3.61,3.61,3.6,3.6,86.0,CAAS
+2023-09-26 16:00:00,3.61,3.64,3.61,3.64,939.0,CAAS
+2023-09-26 15:59:00,3.61,3.65,3.61,3.61,902.0,CAAS
+2023-09-26 15:58:00,3.61,3.61,3.61,3.61,173.0,CAAS
+2023-09-26 15:54:00,3.65,3.65,3.62,3.62,433.0,CAAS
+2023-09-26 15:52:00,3.65,3.65,3.65,3.65,114.0,CAAS
+2023-09-26 15:51:00,3.62,3.62,3.62,3.62,200.0,CAAS
+2023-09-26 15:49:00,3.633,3.633,3.63,3.63,1077.0,CAAS
+2023-09-26 15:40:00,3.65,3.65,3.65,3.65,667.0,CAAS
+2023-09-26 15:29:00,3.69,3.69,3.69,3.69,100.0,CAAS
+2023-09-26 15:15:00,3.68,3.68,3.68,3.68,100.0,CAAS
+2023-09-26 15:14:00,3.66,3.67,3.66,3.67,1100.0,CAAS
+2023-09-26 15:13:00,3.665,3.665,3.665,3.665,100.0,CAAS
+2023-09-26 15:00:00,3.65,3.65,3.65,3.65,296.0,CAAS
+2023-09-26 14:40:00,3.654,3.653,3.653,3.653,300.0,CAAS
+2023-09-26 14:39:00,3.65,3.65,3.65,3.65,100.0,CAAS
+2023-09-26 14:26:00,3.7,3.7,3.7,3.7,101.0,CAAS
+2023-09-26 14:23:00,3.675,3.7,3.675,3.7,406.0,CAAS
+2023-09-26 14:15:00,3.66,3.66,3.66,3.66,100.0,CAAS
+2023-09-26 14:04:00,3.65,3.65,3.65,3.65,100.0,CAAS
+2023-09-26 13:53:00,3.66,3.66,3.66,3.66,506.0,CAAS
+2023-09-26 13:49:00,3.72,3.72,3.72,3.72,412.0,CAAS
+2023-09-26 13:44:00,3.64,3.64,3.64,3.64,100.0,CAAS
+2023-09-26 13:39:00,3.715,3.715,3.715,3.715,101.0,CAAS
+2023-09-26 13:36:00,3.71,3.71,3.71,3.71,100.0,CAAS
+2023-09-26 13:08:00,3.68,3.68,3.68,3.68,185.0,CAAS
+2023-09-26 12:57:00,3.71,3.71,3.71,3.71,100.0,CAAS
+2023-09-26 12:31:00,3.7,3.7,3.7,3.7,296.0,CAAS
+2023-09-26 12:30:00,3.65,3.7,3.65,3.7,4234.0,CAAS
+2023-09-26 12:10:00,3.64,3.64,3.61,3.61,2101.0,CAAS
+2023-09-26 11:55:00,3.65,3.65,3.65,3.65,100.0,CAAS
+2023-09-26 11:39:00,3.65,3.65,3.65,3.65,468.0,CAAS
+2023-09-26 11:30:00,3.65,3.65,3.65,3.65,250.0,CAAS
+2023-09-26 11:27:00,3.61,3.68,3.61,3.68,2000.0,CAAS
+2023-09-26 11:23:00,3.635,3.635,3.635,3.635,100.0,CAAS
+2023-09-26 11:21:00,3.64,3.67,3.64,3.65,1493.0,CAAS
+2023-09-26 11:18:00,3.65,3.65,3.65,3.65,205.0,CAAS
+2023-09-26 11:06:00,3.65,3.65,3.65,3.65,100.0,CAAS
+2023-09-26 11:02:00,3.65,3.65,3.65,3.65,100.0,CAAS
+2023-09-26 10:56:00,3.66,3.675,3.66,3.66,715.0,CAAS
+2023-09-26 10:31:00,3.674,3.674,3.674,3.674,125.0,CAAS
+2023-09-26 10:28:00,3.68,3.69,3.68,3.69,224.0,CAAS
+2023-09-26 10:20:00,3.65,3.65,3.65,3.65,200.0,CAAS
+2023-09-26 10:16:00,3.7,3.7,3.7,3.7,500.0,CAAS
+2023-09-26 10:15:00,3.68,3.732,3.65,3.732,1886.0,CAAS
+2023-09-26 10:10:00,3.68,3.68,3.68,3.68,100.0,CAAS
+2023-09-26 10:08:00,3.75,3.75,3.75,3.75,1405.0,CAAS
+2023-09-26 09:51:00,3.68,3.68,3.68,3.68,100.0,CAAS
+2023-09-26 09:30:00,3.65,3.65,3.65,3.65,190.0,CAAS
+2023-09-26 07:33:00,3.65,3.65,3.65,3.65,22.0,CAAS
+2023-09-25 16:00:00,3.61,3.65,3.61,3.65,806.0,CAAS
+2023-09-25 15:59:00,3.64,3.64,3.61,3.61,1134.0,CAAS
+2023-09-25 15:58:00,3.61,3.61,3.61,3.61,155.0,CAAS
+2023-09-25 15:57:00,3.619,3.618,3.618,3.619,295.0,CAAS
+2023-09-25 15:56:00,3.61,3.61,3.61,3.61,161.0,CAAS
+2023-09-25 15:55:00,3.62,3.62,3.62,3.62,181.0,CAAS
+2023-09-25 15:54:00,3.64,3.64,3.64,3.64,1078.0,CAAS
+2023-09-25 15:52:00,3.64,3.64,3.64,3.64,100.0,CAAS
+2023-09-25 15:48:00,3.64,3.64,3.64,3.64,115.0,CAAS
+2023-09-25 15:45:00,3.643,3.643,3.643,3.643,542.0,CAAS
+2023-09-25 15:39:00,3.64,3.64,3.64,3.64,100.0,CAAS
+2023-09-25 15:27:00,3.65,3.65,3.64,3.64,1111.0,CAAS
+2023-09-25 15:26:00,3.65,3.65,3.65,3.65,128.0,CAAS
+2023-09-25 15:09:00,3.66,3.66,3.66,3.66,4192.0,CAAS
+2023-09-25 15:05:00,3.677,3.677,3.677,3.677,410.0,CAAS
+2023-09-25 14:51:00,3.66,3.66,3.66,3.66,101.0,CAAS
+2023-09-25 14:48:00,3.66,3.66,3.66,3.66,105.0,CAAS
+2023-09-25 14:42:00,3.66,3.66,3.66,3.66,106.0,CAAS
+2023-09-25 14:25:00,3.66,3.66,3.66,3.66,106.0,CAAS
+2023-09-25 14:21:00,3.66,3.66,3.66,3.66,236.0,CAAS
+2023-09-25 14:00:00,3.66,3.66,3.66,3.66,101.0,CAAS
+2023-09-25 13:33:00,3.66,3.66,3.66,3.66,106.0,CAAS
+2023-09-25 13:08:00,3.666,3.666,3.666,3.666,200.0,CAAS
+2023-09-25 13:04:00,3.65,3.65,3.65,3.65,382.0,CAAS
+2023-09-25 12:54:00,3.69,3.69,3.65,3.65,1740.0,CAAS
+2023-09-25 12:52:00,3.7,3.7,3.7,3.7,125.0,CAAS
+2023-09-25 12:48:00,3.68,3.68,3.68,3.68,114.0,CAAS
+2023-09-25 12:02:00,3.69,3.69,3.69,3.69,100.0,CAAS
+2023-09-25 11:46:00,3.65,3.65,3.65,3.65,105.0,CAAS
+2023-09-25 11:43:00,3.65,3.65,3.65,3.65,100.0,CAAS
+2023-09-25 11:19:00,3.65,3.65,3.65,3.65,300.0,CAAS
+2023-09-25 11:14:00,3.656,3.655,3.655,3.656,650.0,CAAS
+2023-09-25 10:49:00,3.71,3.71,3.66,3.66,3355.0,CAAS
+2023-09-25 10:48:00,3.71,3.71,3.71,3.71,201.0,CAAS
+2023-09-25 10:40:00,3.72,3.72,3.72,3.72,107.0,CAAS
+2023-09-25 10:28:00,3.71,3.71,3.71,3.71,108.0,CAAS
+2023-09-25 10:04:00,3.73,3.73,3.73,3.73,400.0,CAAS
+2023-09-25 10:02:00,3.73,3.73,3.73,3.73,707.0,CAAS
+2023-09-25 09:54:00,3.75,3.76,3.75,3.76,725.0,CAAS
+2023-09-25 09:53:00,3.705,3.705,3.705,3.705,100.0,CAAS
+2023-09-25 09:50:00,3.69,3.69,3.67,3.67,460.0,CAAS
+2023-09-25 09:45:00,3.725,3.725,3.725,3.725,100.0,CAAS
+2023-09-25 09:43:00,3.8,3.8,3.8,3.8,476.0,CAAS
+2023-09-25 09:42:00,3.78,3.78,3.78,3.78,300.0,CAAS
+2023-09-25 09:32:00,3.844,3.844,3.844,3.844,112.0,CAAS
+2023-09-25 09:30:00,3.68,3.68,3.68,3.68,53.0,CAAS
+2023-09-25 09:23:00,3.87,3.87,3.8,3.8,2.0,CAAS
+2023-09-25 09:20:00,3.78,3.78,3.78,3.78,10.0,CAAS
+2023-09-25 07:00:00,3.9,3.9,3.9,3.9,10.0,CAAS
+2023-09-25 06:30:00,3.82,3.82,3.82,3.82,10.0,CAAS
+2023-09-22 18:06:00,3.7,3.7,3.7,3.7,1.0,CAAS
+2023-09-22 17:20:00,3.66,3.66,3.66,3.66,1.0,CAAS
+2023-09-22 16:00:00,3.695,3.695,3.695,3.695,200.0,CAAS
+2023-09-22 15:59:00,3.68,3.695,3.67,3.695,1175.0,CAAS
+2023-09-22 15:56:00,3.69,3.69,3.69,3.69,337.0,CAAS
+2023-09-22 15:54:00,3.69,3.69,3.69,3.69,225.0,CAAS
+2023-09-22 15:51:00,3.68,3.695,3.671,3.695,500.0,CAAS
+2023-09-22 15:47:00,3.7,3.7,3.7,3.7,972.0,CAAS
+2023-09-22 15:46:00,3.716,3.716,3.716,3.716,167.0,CAAS
+2023-09-22 15:45:00,3.7,3.7,3.7,3.7,140.0,CAAS
+2023-09-22 15:44:00,3.7,3.7,3.7,3.7,425.0,CAAS
+2023-09-22 15:41:00,3.7,3.71,3.7,3.71,871.0,CAAS
+2023-09-22 15:38:00,3.7,3.7,3.7,3.7,101.0,CAAS
+2023-09-22 15:36:00,3.71,3.71,3.71,3.71,2700.0,CAAS
+2023-09-22 15:33:00,3.71,3.71,3.71,3.71,2112.0,CAAS
+2023-09-22 15:15:00,3.71,3.71,3.71,3.71,100.0,CAAS
+2023-09-22 15:08:00,3.731,3.74,3.731,3.74,3922.0,CAAS
+2023-09-22 15:02:00,3.71,3.71,3.71,3.71,100.0,CAAS
+2023-09-22 14:14:00,3.745,3.745,3.745,3.745,102.0,CAAS
+2023-09-22 14:07:00,3.71,3.71,3.71,3.71,224.0,CAAS
+2023-09-22 13:46:00,3.72,3.72,3.72,3.72,100.0,CAAS
+2023-09-22 13:29:00,3.73,3.73,3.72,3.72,1000.0,CAAS
+2023-09-22 13:05:00,3.76,3.76,3.76,3.76,100.0,CAAS
+2023-09-22 13:04:00,3.76,3.76,3.76,3.76,286.0,CAAS
+2023-09-22 12:46:00,3.735,3.735,3.735,3.735,100.0,CAAS
+2023-09-22 12:38:00,3.735,3.735,3.735,3.735,102.0,CAAS
+2023-09-22 12:29:00,3.73,3.73,3.73,3.73,100.0,CAAS
+2023-09-22 12:23:00,3.71,3.71,3.71,3.71,100.0,CAAS
+2023-09-22 12:11:00,3.71,3.71,3.71,3.71,100.0,CAAS
+2023-09-22 11:57:00,3.75,3.75,3.74,3.74,1420.0,CAAS
+2023-09-22 11:36:00,3.8,3.8,3.8,3.8,500.0,CAAS
+2023-09-22 11:26:00,3.78,3.78,3.78,3.78,400.0,CAAS
+2023-09-22 10:58:00,3.79,3.79,3.79,3.79,100.0,CAAS
+2023-09-22 10:19:00,3.78,3.78,3.78,3.78,900.0,CAAS
+2023-09-22 10:08:00,3.79,3.79,3.79,3.79,100.0,CAAS
+2023-09-22 09:30:00,3.79,3.79,3.79,3.79,226.0,CAAS
+2023-09-21 19:41:00,3.83,3.83,3.83,3.83,1.0,CAAS
+2023-09-21 16:35:00,3.72,3.72,3.72,3.72,1.0,CAAS
+2023-09-21 16:00:00,3.72,3.77,3.72,3.77,414.0,CAAS
+2023-09-21 15:59:00,3.74,3.74,3.72,3.72,1939.0,CAAS
+2023-09-21 15:58:00,3.74,3.74,3.74,3.74,194.0,CAAS
+2023-09-21 15:56:00,3.74,3.74,3.74,3.74,100.0,CAAS
+2023-09-21 15:55:00,3.76,3.77,3.76,3.77,537.0,CAAS
+2023-09-21 15:42:00,3.78,3.78,3.78,3.78,589.0,CAAS
+2023-09-21 15:41:00,3.77,3.78,3.77,3.78,500.0,CAAS
+2023-09-21 15:35:00,3.76,3.76,3.76,3.76,505.0,CAAS
+2023-09-21 15:24:00,3.73,3.73,3.73,3.73,100.0,CAAS
+2023-09-21 15:10:00,3.76,3.76,3.76,3.76,108.0,CAAS
+2023-09-21 14:47:00,3.75,3.75,3.75,3.75,714.0,CAAS
+2023-09-21 14:39:00,3.756,3.756,3.756,3.756,518.0,CAAS
+2023-09-21 14:17:00,3.76,3.76,3.76,3.76,981.0,CAAS
+2023-09-21 14:01:00,3.76,3.76,3.76,3.76,121.0,CAAS
+2023-09-21 13:50:00,3.76,3.76,3.75,3.75,1017.0,CAAS
+2023-09-21 13:23:00,3.77,3.77,3.76,3.76,507.0,CAAS
+2023-09-21 13:22:00,3.754,3.754,3.754,3.754,200.0,CAAS
+2023-09-21 13:03:00,3.84,3.84,3.8,3.8,569.0,CAAS
+2023-09-21 13:02:00,3.834,3.84,3.833,3.84,800.0,CAAS
+2023-09-21 13:01:00,3.8,3.83,3.8,3.83,1500.0,CAAS
+2023-09-21 12:57:00,3.75,3.75,3.75,3.75,100.0,CAAS
+2023-09-21 12:31:00,3.75,3.75,3.75,3.75,100.0,CAAS
+2023-09-21 12:07:00,3.81,3.81,3.81,3.81,852.0,CAAS
+2023-09-21 12:05:00,3.825,3.825,3.825,3.825,100.0,CAAS
+2023-09-21 11:53:00,3.81,3.81,3.81,3.81,200.0,CAAS
+2023-09-21 11:50:00,3.82,3.82,3.82,3.82,105.0,CAAS
+2023-09-21 11:36:00,3.81,3.85,3.81,3.85,501.0,CAAS
+2023-09-21 11:32:00,3.77,3.81,3.77,3.81,900.0,CAAS
+2023-09-21 11:30:00,3.801,3.801,3.801,3.801,4519.0,CAAS
+2023-09-21 11:28:00,3.719,3.719,3.719,3.719,4000.0,CAAS
+2023-09-21 11:18:00,3.74,3.74,3.74,3.74,5125.0,CAAS
+2023-09-21 11:15:00,3.71,3.71,3.71,3.71,122.0,CAAS
+2023-09-21 11:11:00,3.76,3.76,3.73,3.73,3497.0,CAAS
+2023-09-21 10:54:00,3.76,3.76,3.76,3.76,213.0,CAAS
+2023-09-21 10:53:00,3.78,3.78,3.764,3.764,501.0,CAAS
+2023-09-21 10:23:00,3.77,3.77,3.76,3.76,200.0,CAAS
+2023-09-21 10:16:00,3.79,3.79,3.79,3.79,100.0,CAAS
+2023-09-21 10:11:00,3.82,3.82,3.82,3.82,828.0,CAAS
+2023-09-21 09:30:00,3.89,3.89,3.89,3.89,2821.0,CAAS
+2023-09-20 16:00:00,3.825,3.825,3.75,3.75,335.0,CAAS
+2023-09-20 15:59:00,3.765,3.825,3.75,3.825,1550.0,CAAS
+2023-09-20 15:58:00,3.81,3.81,3.77,3.77,2590.0,CAAS
+2023-09-20 15:57:00,3.855,3.855,3.855,3.855,266.0,CAAS
+2023-09-20 15:56:00,3.81,3.81,3.81,3.81,150.0,CAAS
+2023-09-20 15:55:00,3.86,3.86,3.86,3.86,276.0,CAAS
+2023-09-20 15:12:00,3.9,3.9,3.9,3.9,244.0,CAAS
+2023-09-20 14:55:00,3.84,3.84,3.84,3.84,100.0,CAAS
+2023-09-20 14:52:00,3.86,3.861,3.831,3.831,1535.0,CAAS
+2023-09-20 14:51:00,3.86,3.86,3.86,3.86,525.0,CAAS
+2023-09-20 14:29:00,3.89,3.89,3.89,3.89,1004.0,CAAS
+2023-09-20 13:52:00,3.858,3.858,3.857,3.858,3010.0,CAAS
+2023-09-20 13:35:00,3.87,3.87,3.87,3.87,567.0,CAAS
+2023-09-20 13:26:00,3.88,3.88,3.87,3.88,881.0,CAAS
+2023-09-20 13:25:00,3.87,3.9,3.86,3.86,1005.0,CAAS
+2023-09-20 13:10:00,3.89,3.89,3.89,3.89,8300.0,CAAS
+2023-09-20 12:45:00,3.85,3.85,3.84,3.84,200.0,CAAS
+2023-09-20 12:31:00,3.87,3.91,3.87,3.875,1156.0,CAAS
+2023-09-20 12:30:00,3.85,3.85,3.85,3.85,987.0,CAAS
+2023-09-20 11:35:00,3.84,3.865,3.84,3.865,305.0,CAAS
+2023-09-20 10:39:00,3.82,3.82,3.82,3.82,100.0,CAAS
+2023-09-20 10:31:00,3.85,3.85,3.83,3.83,354.0,CAAS
+2023-09-20 10:15:00,3.89,3.89,3.782,3.782,403.0,CAAS
+2023-09-20 09:45:00,3.766,3.766,3.766,3.766,315.0,CAAS
+2023-09-20 09:44:00,3.89,3.9,3.89,3.9,400.0,CAAS
+2023-09-20 09:43:00,3.89,3.9,3.89,3.9,400.0,CAAS
+2023-09-20 09:42:00,3.9,3.9,3.9,3.9,400.0,CAAS
+2023-09-20 09:41:00,3.9,3.9,3.9,3.9,400.0,CAAS
+2023-09-20 09:40:00,3.85,3.85,3.85,3.85,500.0,CAAS
+2023-09-20 09:39:00,3.84,3.85,3.84,3.85,954.0,CAAS
+2023-09-20 09:38:00,3.8,3.8,3.8,3.8,102.0,CAAS
+2023-09-20 09:37:00,3.75,3.79,3.75,3.79,5816.0,CAAS
+2023-09-20 09:35:00,3.755,3.755,3.747,3.747,5512.0,CAAS
+2023-09-20 09:30:00,3.79,3.79,3.79,3.79,103.0,CAAS
+2023-09-20 09:00:00,3.79,3.8,3.79,3.8,200.0,CAAS
+2023-09-19 16:20:00,3.85,3.85,3.85,3.85,2.0,CAAS
+2023-09-19 16:00:00,3.84,3.84,3.8,3.8,608.0,CAAS
+2023-09-19 15:59:00,3.79,3.84,3.79,3.84,496.0,CAAS
+2023-09-19 15:53:00,3.84,3.84,3.84,3.84,104.0,CAAS
+2023-09-19 15:24:00,3.83,3.83,3.822,3.822,500.0,CAAS
+2023-09-19 15:02:00,3.84,3.84,3.84,3.84,105.0,CAAS
+2023-09-19 14:51:00,3.79,3.8,3.79,3.79,2343.0,CAAS
+2023-09-19 14:43:00,3.85,3.85,3.85,3.85,100.0,CAAS
+2023-09-19 14:06:00,3.83,3.83,3.83,3.83,478.0,CAAS
+2023-09-19 13:44:00,3.797,3.797,3.797,3.797,101.0,CAAS
+2023-09-19 13:37:00,3.805,3.805,3.805,3.805,103.0,CAAS
+2023-09-19 13:27:00,3.77,3.77,3.77,3.77,116.0,CAAS
+2023-09-19 13:12:00,3.85,3.85,3.85,3.85,151.0,CAAS
+2023-09-19 13:05:00,3.8,3.81,3.79,3.81,749.0,CAAS
+2023-09-19 13:01:00,3.79,3.79,3.79,3.79,202.0,CAAS
+2023-09-19 13:00:00,3.79,3.79,3.79,3.79,637.0,CAAS
+2023-09-19 12:35:00,3.78,3.78,3.78,3.78,102.0,CAAS
+2023-09-19 12:33:00,3.78,3.78,3.78,3.78,135.0,CAAS
+2023-09-19 12:11:00,3.8,3.8,3.8,3.8,298.0,CAAS
+2023-09-19 11:59:00,3.776,3.776,3.776,3.776,100.0,CAAS
+2023-09-19 10:13:00,3.76,3.76,3.76,3.76,242.0,CAAS
+2023-09-19 09:59:00,3.84,3.84,3.84,3.84,500.0,CAAS
+2023-09-19 09:56:00,3.835,3.835,3.835,3.835,100.0,CAAS
+2023-09-19 09:30:00,3.72,3.72,3.72,3.72,2582.0,CAAS
+2023-09-18 19:12:00,3.78,3.78,3.78,3.78,500.0,CAAS
+2023-09-18 16:00:00,3.77,3.77,3.76,3.76,350.0,CAAS
+2023-09-18 15:59:00,3.77,3.77,3.77,3.77,260.0,CAAS
+2023-09-18 15:58:00,3.76,3.76,3.76,3.76,224.0,CAAS
+2023-09-18 15:56:00,3.82,3.82,3.785,3.785,331.0,CAAS
+2023-09-18 15:55:00,3.82,3.82,3.81,3.81,429.0,CAAS
+2023-09-18 15:53:00,3.75,3.75,3.75,3.75,207.0,CAAS
+2023-09-18 15:52:00,3.75,3.75,3.75,3.75,154.0,CAAS
+2023-09-18 15:51:00,3.82,3.82,3.75,3.75,3771.0,CAAS
+2023-09-18 15:36:00,3.78,3.78,3.78,3.78,100.0,CAAS
+2023-09-18 15:35:00,3.77,3.77,3.77,3.77,100.0,CAAS
+2023-09-18 15:19:00,3.77,3.77,3.77,3.77,300.0,CAAS
+2023-09-18 15:18:00,3.77,3.77,3.77,3.77,400.0,CAAS
+2023-09-18 15:14:00,3.765,3.79,3.765,3.79,372.0,CAAS
+2023-09-18 15:13:00,3.765,3.765,3.765,3.765,100.0,CAAS
+2023-09-18 15:09:00,3.82,3.83,3.79,3.79,807.0,CAAS
+2023-09-18 15:08:00,3.77,3.88,3.76,3.85,10500.0,CAAS
+2023-09-18 14:54:00,3.777,3.777,3.777,3.777,241.0,CAAS
+2023-09-18 14:53:00,3.75,3.75,3.75,3.75,201.0,CAAS
+2023-09-18 14:51:00,3.75,3.767,3.75,3.754,1100.0,CAAS
+2023-09-18 14:22:00,3.75,3.75,3.75,3.75,204.0,CAAS
+2023-09-18 14:07:00,3.79,3.79,3.79,3.79,140.0,CAAS
+2023-09-18 14:06:00,3.808,3.808,3.791,3.791,200.0,CAAS
+2023-09-18 13:51:00,3.75,3.75,3.75,3.75,100.0,CAAS
+2023-09-18 13:20:00,3.82,3.82,3.82,3.82,180.0,CAAS
+2023-09-18 12:46:00,3.83,3.83,3.83,3.83,500.0,CAAS
+2023-09-18 12:18:00,3.82,3.83,3.82,3.83,200.0,CAAS
+2023-09-18 12:14:00,3.85,3.85,3.85,3.85,996.0,CAAS
+2023-09-18 12:13:00,3.87,3.87,3.87,3.87,2693.0,CAAS
+2023-09-18 12:12:00,3.87,3.87,3.87,3.87,284.0,CAAS
+2023-09-18 11:50:00,3.885,3.885,3.885,3.885,100.0,CAAS
+2023-09-18 11:38:00,3.851,3.851,3.851,3.851,650.0,CAAS
+2023-09-18 11:34:00,3.855,3.86,3.855,3.86,519.0,CAAS
+2023-09-18 10:22:00,3.885,3.885,3.885,3.885,120.0,CAAS
+2023-09-18 09:55:00,3.95,3.95,3.95,3.95,2661.0,CAAS
+2023-09-18 09:54:00,3.95,3.95,3.95,3.95,5225.0,CAAS
+2023-09-18 09:46:00,3.85,3.85,3.85,3.85,294.0,CAAS
+2023-09-18 09:45:00,3.95,3.95,3.94,3.95,504.0,CAAS
+2023-09-18 09:39:00,3.96,3.96,3.96,3.96,144.0,CAAS
+2023-09-18 09:30:00,3.86,3.97,3.86,3.97,376.0,CAAS
+2023-09-18 09:21:00,3.77,3.77,3.77,3.77,100.0,CAAS
+2023-09-18 08:52:00,3.75,3.75,3.75,3.75,40.0,CAAS
+2023-09-15 17:19:00,3.89,3.89,3.89,3.89,1.0,CAAS
+2023-09-15 16:00:00,3.83,3.89,3.83,3.89,5118.0,CAAS
+2023-09-15 15:59:00,3.83,3.83,3.83,3.83,412.0,CAAS
+2023-09-15 15:55:00,3.85,3.85,3.85,3.85,125.0,CAAS
+2023-09-15 15:54:00,3.9,3.9,3.9,3.9,149.0,CAAS
+2023-09-15 14:59:00,3.894,3.894,3.894,3.894,230.0,CAAS
+2023-09-15 14:47:00,3.9,3.9,3.9,3.9,200.0,CAAS
+2023-09-15 13:59:00,3.84,3.84,3.84,3.84,104.0,CAAS
+2023-09-15 13:50:00,3.84,3.84,3.84,3.84,512.0,CAAS
+2023-09-15 13:19:00,3.9,3.9,3.9,3.9,200.0,CAAS
+2023-09-15 13:14:00,3.92,3.92,3.92,3.92,700.0,CAAS
+2023-09-15 13:13:00,3.92,3.92,3.91,3.92,900.0,CAAS
+2023-09-15 13:09:00,3.9,3.9,3.9,3.9,225.0,CAAS
+2023-09-15 12:50:00,3.905,3.905,3.905,3.905,501.0,CAAS
+2023-09-15 12:33:00,3.825,3.825,3.825,3.825,101.0,CAAS
+2023-09-15 12:09:00,3.83,3.83,3.83,3.83,107.0,CAAS
+2023-09-15 12:02:00,3.851,3.851,3.851,3.851,103.0,CAAS
+2023-09-15 11:54:00,3.78,3.78,3.78,3.78,307.0,CAAS
+2023-09-15 11:52:00,3.84,3.88,3.78,3.78,3958.0,CAAS
+2023-09-15 11:51:00,3.849,3.849,3.849,3.849,3000.0,CAAS
+2023-09-15 11:50:00,3.788,3.787,3.721,3.721,3000.0,CAAS
+2023-09-15 11:46:00,3.83,3.84,3.83,3.84,202.0,CAAS
+2023-09-15 11:44:00,3.85,3.85,3.785,3.85,3000.0,CAAS
+2023-09-15 11:41:00,3.79,3.85,3.755,3.85,11009.0,CAAS
+2023-09-15 11:39:00,3.78,3.78,3.78,3.78,2005.0,CAAS
+2023-09-15 11:21:00,3.78,3.78,3.78,3.78,501.0,CAAS
+2023-09-15 11:20:00,3.74,3.74,3.74,3.74,500.0,CAAS
+2023-09-15 11:18:00,3.779,3.779,3.779,3.779,100.0,CAAS
+2023-09-15 11:17:00,3.72,3.72,3.67,3.67,3075.0,CAAS
+2023-09-15 11:16:00,3.79,3.79,3.79,3.79,3000.0,CAAS
+2023-09-15 11:15:00,3.701,3.701,3.701,3.701,1000.0,CAAS
+2023-09-15 11:14:00,3.755,3.755,3.72,3.731,2000.0,CAAS
+2023-09-15 10:53:00,3.853,3.86,3.853,3.86,404.0,CAAS
+2023-09-15 10:49:00,3.863,3.863,3.86,3.86,1100.0,CAAS
+2023-09-15 10:28:00,3.86,3.86,3.86,3.86,750.0,CAAS
+2023-09-15 10:27:00,3.823,3.823,3.823,3.823,100.0,CAAS
+2023-09-15 10:20:00,3.75,3.75,3.75,3.75,4069.0,CAAS
+2023-09-15 10:19:00,3.75,3.75,3.75,3.75,4687.0,CAAS
+2023-09-15 10:18:00,3.77,3.77,3.74,3.74,2945.0,CAAS
+2023-09-15 10:17:00,3.78,3.78,3.78,3.78,1551.0,CAAS
+2023-09-15 10:16:00,3.79,3.79,3.78,3.78,502.0,CAAS
+2023-09-15 10:15:00,3.8,3.8,3.8,3.8,1823.0,CAAS
+2023-09-15 10:12:00,3.82,3.83,3.82,3.83,355.0,CAAS
+2023-09-15 10:07:00,3.861,3.861,3.861,3.861,1002.0,CAAS
+2023-09-15 09:54:00,3.83,3.83,3.83,3.83,216.0,CAAS
+2023-09-15 09:41:00,3.85,3.85,3.85,3.85,351.0,CAAS
+2023-09-15 09:40:00,3.894,3.894,3.894,3.894,150.0,CAAS
+2023-09-15 09:32:00,3.85,3.85,3.85,3.85,220.0,CAAS
+2023-09-15 09:30:00,3.84,3.84,3.84,3.84,230.0,CAAS
+2023-09-15 09:16:00,3.85,3.85,3.85,3.85,3.0,CAAS
+2023-09-15 05:17:00,3.89,3.89,3.89,3.89,200.0,CAAS
+2023-09-14 16:00:00,3.85,3.91,3.85,3.91,364.0,CAAS
+2023-09-14 15:59:00,3.85,3.85,3.85,3.85,756.0,CAAS
+2023-09-14 15:56:00,3.884,3.884,3.85,3.85,799.0,CAAS
+2023-09-14 15:55:00,3.85,3.85,3.85,3.85,363.0,CAAS
+2023-09-14 15:49:00,3.86,3.86,3.86,3.86,100.0,CAAS
+2023-09-14 15:48:00,3.9,3.901,3.86,3.86,1534.0,CAAS
+2023-09-14 15:41:00,3.91,3.91,3.91,3.91,135.0,CAAS
+2023-09-14 15:38:00,3.91,3.91,3.91,3.91,125.0,CAAS
+2023-09-14 15:36:00,3.91,3.91,3.91,3.91,104.0,CAAS
+2023-09-14 14:32:00,3.936,3.936,3.936,3.936,278.0,CAAS
+2023-09-14 14:12:00,3.913,3.913,3.913,3.913,537.0,CAAS
+2023-09-14 14:06:00,3.93,3.93,3.93,3.93,105.0,CAAS
+2023-09-14 13:54:00,3.94,3.94,3.94,3.94,628.0,CAAS
+2023-09-14 13:41:00,3.94,3.94,3.94,3.94,100.0,CAAS
+2023-09-14 13:07:00,3.91,3.91,3.91,3.91,282.0,CAAS
+2023-09-14 13:05:00,3.93,3.93,3.93,3.93,247.0,CAAS
+2023-09-14 13:02:00,3.92,3.92,3.92,3.92,100.0,CAAS
+2023-09-14 12:48:00,3.91,3.91,3.91,3.91,500.0,CAAS
+2023-09-14 12:37:00,3.94,3.94,3.94,3.94,100.0,CAAS
+2023-09-14 12:19:00,3.909,3.909,3.909,3.909,101.0,CAAS
+2023-09-14 12:16:00,3.91,3.91,3.91,3.91,112.0,CAAS
+2023-09-14 12:01:00,3.9,3.9,3.9,3.9,101.0,CAAS
+2023-09-14 11:45:00,3.87,3.87,3.87,3.87,100.0,CAAS
+2023-09-14 11:42:00,3.875,3.875,3.86,3.86,1001.0,CAAS
+2023-09-14 11:37:00,3.865,3.865,3.865,3.865,104.0,CAAS
+2023-09-14 11:36:00,3.935,3.934,3.87,3.87,2500.0,CAAS
+2023-09-14 11:26:00,3.9,3.9,3.9,3.9,1822.0,CAAS
+2023-09-14 11:02:00,3.94,3.94,3.9,3.9,2011.0,CAAS
+2023-09-14 10:54:00,3.98,3.98,3.98,3.98,100.0,CAAS
+2023-09-14 10:51:00,3.94,3.94,3.94,3.94,200.0,CAAS
+2023-09-14 10:43:00,3.94,3.94,3.94,3.94,102.0,CAAS
+2023-09-14 10:38:00,3.97,3.97,3.93,3.93,652.0,CAAS
+2023-09-14 10:26:00,3.92,3.979,3.92,3.979,2542.0,CAAS
+2023-09-14 10:00:00,3.85,3.85,3.85,3.85,200.0,CAAS
+2023-09-14 09:47:00,3.858,3.858,3.858,3.858,570.0,CAAS
+2023-09-14 09:30:00,3.88,3.88,3.88,3.88,81.0,CAAS
+2023-09-13 18:36:00,3.95,3.95,3.95,3.95,10.0,CAAS
+2023-09-13 16:00:00,3.871,3.871,3.85,3.85,1264.0,CAAS
+2023-09-13 15:59:00,3.87,3.871,3.85,3.871,918.0,CAAS
+2023-09-13 15:58:00,3.85,3.85,3.85,3.85,134.0,CAAS
+2023-09-13 15:56:00,3.83,3.83,3.83,3.83,214.0,CAAS
+2023-09-13 15:55:00,3.835,3.835,3.835,3.835,199.0,CAAS
+2023-09-13 15:54:00,3.83,3.83,3.83,3.83,140.0,CAAS
+2023-09-13 15:50:00,3.82,3.83,3.82,3.83,719.0,CAAS
+2023-09-13 15:49:00,3.835,3.835,3.82,3.82,346.0,CAAS
+2023-09-13 15:42:00,3.86,3.86,3.85,3.85,310.0,CAAS
+2023-09-13 15:36:00,3.87,3.87,3.87,3.87,100.0,CAAS
+2023-09-13 15:35:00,3.875,3.875,3.875,3.875,106.0,CAAS
+2023-09-13 15:34:00,3.87,3.89,3.87,3.89,2546.0,CAAS
+2023-09-13 15:33:00,3.85,3.85,3.85,3.85,754.0,CAAS
+2023-09-13 15:24:00,3.85,3.866,3.85,3.866,1200.0,CAAS
+2023-09-13 15:08:00,3.81,3.81,3.81,3.81,207.0,CAAS
+2023-09-13 14:54:00,3.87,3.87,3.82,3.83,3436.0,CAAS
+2023-09-13 14:46:00,3.87,3.87,3.87,3.87,100.0,CAAS
+2023-09-13 14:25:00,3.86,3.86,3.86,3.86,165.0,CAAS
+2023-09-13 14:20:00,3.93,3.93,3.93,3.93,322.0,CAAS
+2023-09-13 12:56:00,3.96,3.96,3.96,3.96,278.0,CAAS
+2023-09-13 12:40:00,3.95,3.95,3.95,3.95,200.0,CAAS
+2023-09-13 12:39:00,3.958,3.96,3.958,3.96,777.0,CAAS
+2023-09-13 12:35:00,3.96,3.96,3.96,3.96,200.0,CAAS
+2023-09-13 12:33:00,3.94,3.94,3.94,3.94,200.0,CAAS
+2023-09-13 12:21:00,3.901,3.901,3.901,3.901,458.0,CAAS
+2023-09-13 12:04:00,3.99,3.99,3.99,3.99,200.0,CAAS
+2023-09-13 11:34:00,3.98,3.98,3.98,3.98,230.0,CAAS
+2023-09-13 10:46:00,3.952,3.952,3.952,3.952,110.0,CAAS
+2023-09-13 10:35:00,3.927,3.927,3.927,3.927,156.0,CAAS
+2023-09-13 09:37:00,3.92,3.94,3.92,3.94,456.0,CAAS
+2023-09-13 09:30:00,3.86,3.86,3.86,3.86,1084.0,CAAS
+2023-09-12 16:00:00,3.93,3.93,3.93,3.93,1694.0,CAAS
+2023-09-12 15:59:00,3.93,3.93,3.93,3.93,572.0,CAAS
+2023-09-12 15:58:00,3.96,3.96,3.93,3.93,547.0,CAAS
+2023-09-12 15:51:00,3.965,3.97,3.965,3.97,250.0,CAAS
+2023-09-12 15:46:00,3.96,3.97,3.96,3.97,436.0,CAAS
+2023-09-12 15:09:00,4.0,4.0,4.0,4.0,350.0,CAAS
+2023-09-12 15:07:00,4.025,4.025,4.025,4.025,134.0,CAAS
+2023-09-12 15:06:00,3.97,4.02,3.97,4.02,1593.0,CAAS
+2023-09-12 15:05:00,3.98,3.98,3.98,3.98,2405.0,CAAS
+2023-09-12 15:04:00,3.98,3.99,3.98,3.99,1256.0,CAAS
+2023-09-12 15:03:00,3.94,3.95,3.94,3.95,1828.0,CAAS
+2023-09-12 13:45:00,3.93,3.96,3.93,3.96,600.0,CAAS
+2023-09-12 13:37:00,3.97,3.97,3.96,3.96,402.0,CAAS
+2023-09-12 13:22:00,3.91,3.91,3.91,3.91,112.0,CAAS
+2023-09-12 12:36:00,3.9,3.9,3.89,3.89,1182.0,CAAS
+2023-09-12 12:35:00,3.901,3.901,3.901,3.901,1007.0,CAAS
+2023-09-12 12:29:00,3.9,3.9,3.89,3.89,350.0,CAAS
+2023-09-12 12:19:00,3.95,3.95,3.95,3.95,200.0,CAAS
+2023-09-12 12:15:00,3.91,3.95,3.91,3.94,2434.0,CAAS
+2023-09-12 11:59:00,3.91,3.91,3.91,3.91,1224.0,CAAS
+2023-09-12 11:58:00,3.9,3.9,3.9,3.9,200.0,CAAS
+2023-09-12 11:23:00,3.88,3.88,3.88,3.88,958.0,CAAS
+2023-09-12 11:22:00,3.87,3.87,3.87,3.87,1561.0,CAAS
+2023-09-12 11:20:00,3.865,3.865,3.865,3.865,190.0,CAAS
+2023-09-12 11:12:00,3.862,3.862,3.862,3.862,220.0,CAAS
+2023-09-12 10:59:00,3.87,3.87,3.87,3.87,546.0,CAAS
+2023-09-12 10:45:00,3.91,3.91,3.87,3.88,1000.0,CAAS
+2023-09-12 10:25:00,3.903,3.92,3.903,3.92,631.0,CAAS
+2023-09-12 10:23:00,3.92,3.92,3.83,3.87,2105.0,CAAS
+2023-09-12 10:17:00,3.94,3.94,3.94,3.94,125.0,CAAS
+2023-09-12 09:57:00,3.98,3.98,3.98,3.98,100.0,CAAS
+2023-09-12 09:50:00,3.98,3.98,3.98,3.98,500.0,CAAS
+2023-09-12 09:49:00,3.975,3.975,3.975,3.975,725.0,CAAS
+2023-09-12 09:46:00,3.93,3.93,3.92,3.92,2081.0,CAAS
+2023-09-12 09:45:00,3.91,3.94,3.91,3.94,405.0,CAAS
+2023-09-12 09:42:00,3.895,3.895,3.895,3.895,180.0,CAAS
+2023-09-12 09:36:00,3.89,3.9,3.89,3.9,300.0,CAAS
+2023-09-12 09:30:00,3.79,3.9,3.77,3.835,14965.0,CAAS
+2023-09-12 08:00:00,3.92,3.92,3.92,3.92,90.0,CAAS
+2023-09-12 07:00:00,3.92,3.92,3.92,3.92,5.0,CAAS
+2023-09-11 19:06:00,3.9,3.9,3.9,3.9,13.0,CAAS
+2023-09-11 18:06:00,3.9,3.9,3.9,3.9,2.0,CAAS
+2023-09-11 16:22:00,4.1,4.1,4.1,4.1,1.0,CAAS
+2023-09-11 16:00:00,3.92,3.92,3.92,3.92,264.0,CAAS
+2023-09-11 15:59:00,3.94,3.94,3.92,3.92,790.0,CAAS
+2023-09-11 15:58:00,3.93,3.93,3.93,3.93,156.0,CAAS
+2023-09-11 15:57:00,3.94,3.94,3.94,3.94,227.0,CAAS
+2023-09-11 15:54:00,3.95,3.95,3.94,3.94,1134.0,CAAS
+2023-09-11 15:52:00,3.95,3.95,3.95,3.95,1285.0,CAAS
+2023-09-11 15:42:00,3.98,3.98,3.98,3.98,103.0,CAAS
+2023-09-11 15:40:00,3.95,3.95,3.95,3.95,127.0,CAAS
+2023-09-11 15:38:00,3.966,3.966,3.96,3.96,1064.0,CAAS
+2023-09-11 15:36:00,3.97,3.97,3.97,3.97,253.0,CAAS
+2023-09-11 15:30:00,4.0,4.0,4.0,4.0,100.0,CAAS
+2023-09-11 15:29:00,3.97,3.97,3.97,3.97,100.0,CAAS
+2023-09-11 15:12:00,4.01,4.01,4.01,4.01,608.0,CAAS
+2023-09-11 15:10:00,3.97,3.98,3.97,3.98,200.0,CAAS
+2023-09-11 14:46:00,4.03,4.03,4.03,4.03,300.0,CAAS
+2023-09-11 14:45:00,4.01,4.03,3.97,4.03,1554.0,CAAS
+2023-09-11 14:13:00,4.05,4.05,4.05,4.05,100.0,CAAS
+2023-09-11 13:34:00,4.06,4.06,4.06,4.06,225.0,CAAS
+2023-09-11 13:13:00,4.05,4.05,4.03,4.03,799.0,CAAS
+2023-09-11 13:10:00,4.06,4.09,4.06,4.08,1055.0,CAAS
+2023-09-11 13:04:00,4.01,4.01,4.01,4.01,200.0,CAAS
+2023-09-11 12:59:00,4.01,4.01,3.99,4.0,3022.0,CAAS
+2023-09-11 12:47:00,4.02,4.02,4.02,4.02,299.0,CAAS
+2023-09-11 12:36:00,4.035,4.035,4.035,4.035,150.0,CAAS
+2023-09-11 12:27:00,4.019,4.019,4.019,4.019,700.0,CAAS
+2023-09-11 12:19:00,4.06,4.06,4.06,4.06,105.0,CAAS
+2023-09-11 12:18:00,4.0,4.01,4.0,4.01,665.0,CAAS
+2023-09-11 12:01:00,3.981,4.0,3.98,4.0,1706.0,CAAS
+2023-09-11 11:59:00,4.0,4.0,4.0,4.0,260.0,CAAS
+2023-09-11 11:55:00,4.04,4.04,4.026,4.026,251.0,CAAS
+2023-09-11 11:54:00,3.97,4.01,3.97,4.01,1781.0,CAAS
+2023-09-11 11:52:00,3.97,3.97,3.97,3.97,100.0,CAAS
+2023-09-11 11:31:00,3.96,3.96,3.96,3.96,105.0,CAAS
+2023-09-11 11:17:00,3.98,3.98,3.98,3.98,3000.0,CAAS
+2023-09-11 11:10:00,3.963,3.963,3.963,3.963,240.0,CAAS
+2023-09-11 11:03:00,3.96,3.96,3.95,3.95,615.0,CAAS
+2023-09-11 11:01:00,3.96,3.96,3.96,3.96,100.0,CAAS
+2023-09-11 11:00:00,3.97,3.99,3.97,3.99,6400.0,CAAS
+2023-09-11 10:45:00,3.995,3.995,3.97,3.97,1001.0,CAAS
+2023-09-11 10:32:00,3.97,3.97,3.97,3.97,100.0,CAAS
+2023-09-11 10:12:00,4.014,4.014,4.0,4.0,2117.0,CAAS
+2023-09-11 10:11:00,4.07,4.07,4.07,4.07,1834.0,CAAS
+2023-09-11 09:30:00,4.03,4.03,4.03,4.03,560.0,CAAS
diff --git a/data/CABA_2023_10_3.csv b/data/CABA_2023_10_3.csv
new file mode 100644
index 000000000..9eb0a3fc9
--- /dev/null
+++ b/data/CABA_2023_10_3.csv
@@ -0,0 +1,5607 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 15:01:00,14.84,14.84,14.818,14.817,321.0,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 13:43:00,14.54,14.645,14.54,14.645,2762.0,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 13:37:00,14.549,14.548,14.548,14.548,740.0,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 13:00:00,14.69,14.691,14.65,14.66,3921.0,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 12:13:00,14.81,14.81,14.791,14.791,3760.0,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 15:51:00,15.269,15.29,15.269,15.28,2885.0,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 13:45:00,15.312,15.32,15.28,15.28,2780.0,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
+2023-09-28 18:36:00,15.09,15.09,15.09,15.09,1.0,CABA
+2023-09-28 17:49:00,15.6,15.6,15.6,15.6,100.0,CABA
+2023-09-28 17:38:00,15.8,15.8,15.8,15.8,2.0,CABA
+2023-09-28 17:23:00,15.2,15.2,15.2,15.2,1.0,CABA
+2023-09-28 17:00:00,14.7,14.7,14.7,14.7,1.0,CABA
+2023-09-28 16:50:00,15.1,15.1,15.1,15.1,6.0,CABA
+2023-09-28 16:03:00,15.2,15.2,15.2,15.2,3697.0,CABA
+2023-09-28 16:01:00,15.2,15.2,15.2,15.2,411.0,CABA
+2023-09-28 16:00:00,15.2,15.2,15.19,15.2,82163.0,CABA
+2023-09-28 15:59:00,15.195,15.21,15.18,15.19,9433.0,CABA
+2023-09-28 15:58:00,15.2,15.21,15.18,15.21,6297.0,CABA
+2023-09-28 15:57:00,15.21,15.215,15.19,15.21,2203.0,CABA
+2023-09-28 15:56:00,15.25,15.25,15.19,15.19,7797.0,CABA
+2023-09-28 15:55:00,15.21,15.25,15.21,15.25,2421.0,CABA
+2023-09-28 15:54:00,15.24,15.25,15.22,15.22,3851.0,CABA
+2023-09-28 15:53:00,15.23,15.25,15.23,15.25,1045.0,CABA
+2023-09-28 15:52:00,15.265,15.265,15.22,15.225,5093.0,CABA
+2023-09-28 15:51:00,15.25,15.27,15.25,15.27,1848.0,CABA
+2023-09-28 15:50:00,15.27,15.28,15.24,15.25,6271.0,CABA
+2023-09-28 15:49:00,15.26,15.26,15.25,15.25,376.0,CABA
+2023-09-28 15:48:00,15.245,15.245,15.23,15.245,473.0,CABA
+2023-09-28 15:46:00,15.27,15.27,15.22,15.245,2610.0,CABA
+2023-09-28 15:45:00,15.26,15.27,15.24,15.26,5501.0,CABA
+2023-09-28 15:44:00,15.29,15.29,15.26,15.26,3654.0,CABA
+2023-09-28 15:43:00,15.29,15.295,15.26,15.28,4612.0,CABA
+2023-09-28 15:42:00,15.3,15.3,15.285,15.285,507.0,CABA
+2023-09-28 15:41:00,15.28,15.3,15.28,15.295,678.0,CABA
+2023-09-28 15:40:00,15.28,15.28,15.25,15.28,5356.0,CABA
+2023-09-28 15:39:00,15.2,15.28,15.2,15.28,4380.0,CABA
+2023-09-28 15:38:00,15.16,15.18,15.16,15.18,522.0,CABA
+2023-09-28 15:37:00,15.115,15.15,15.09,15.14,5121.0,CABA
+2023-09-28 15:36:00,15.11,15.14,15.11,15.115,2662.0,CABA
+2023-09-28 15:35:00,15.1,15.11,15.095,15.095,1096.0,CABA
+2023-09-28 15:34:00,15.11,15.11,15.07,15.09,1534.0,CABA
+2023-09-28 15:33:00,15.075,15.11,15.075,15.11,644.0,CABA
+2023-09-28 15:32:00,15.09,15.09,15.06,15.08,1236.0,CABA
+2023-09-28 15:31:00,15.08,15.08,15.08,15.08,474.0,CABA
+2023-09-28 15:30:00,15.06,15.06,15.06,15.06,453.0,CABA
+2023-09-28 15:29:00,15.08,15.08,15.02,15.02,1864.0,CABA
+2023-09-28 15:28:00,15.07,15.07,15.07,15.07,343.0,CABA
+2023-09-28 15:27:00,15.09,15.09,15.09,15.09,100.0,CABA
+2023-09-28 15:26:00,15.11,15.11,15.11,15.11,283.0,CABA
+2023-09-28 15:25:00,15.03,15.08,15.02,15.08,3034.0,CABA
+2023-09-28 15:23:00,14.986,14.989,14.986,14.989,930.0,CABA
+2023-09-28 15:22:00,14.99,14.99,14.99,14.99,250.0,CABA
+2023-09-28 15:21:00,14.95,14.97,14.94,14.94,1953.0,CABA
+2023-09-28 15:18:00,14.93,14.93,14.93,14.93,533.0,CABA
+2023-09-28 15:17:00,14.9,14.9,14.9,14.9,110.0,CABA
+2023-09-28 15:16:00,14.81,14.83,14.81,14.83,761.0,CABA
+2023-09-28 15:15:00,14.82,14.82,14.8,14.8,1178.0,CABA
+2023-09-28 15:14:00,14.805,14.82,14.805,14.805,494.0,CABA
+2023-09-28 15:13:00,14.8,14.823,14.79,14.79,1509.0,CABA
+2023-09-28 15:12:00,14.79,14.8,14.79,14.8,763.0,CABA
+2023-09-28 15:11:00,14.78,14.78,14.78,14.78,100.0,CABA
+2023-09-28 15:10:00,14.815,14.83,14.78,14.79,2048.0,CABA
+2023-09-28 15:09:00,14.81,14.81,14.81,14.81,484.0,CABA
+2023-09-28 15:08:00,14.805,14.81,14.805,14.81,415.0,CABA
+2023-09-28 15:07:00,14.83,14.83,14.8,14.805,2021.0,CABA
+2023-09-28 15:05:00,14.82,14.84,14.82,14.84,373.0,CABA
+2023-09-28 15:04:00,14.82,14.84,14.82,14.82,3205.0,CABA
+2023-09-28 15:02:00,14.815,14.815,14.815,14.815,101.0,CABA
+2023-09-28 15:01:00,14.801,14.801,14.801,14.801,343.0,CABA
+2023-09-28 15:00:00,14.81,14.81,14.81,14.81,194.0,CABA
+2023-09-28 14:59:00,14.82,14.83,14.82,14.82,1283.0,CABA
+2023-09-28 14:57:00,14.82,14.83,14.8,14.8,3627.0,CABA
+2023-09-28 14:55:00,14.83,14.83,14.83,14.83,537.0,CABA
+2023-09-28 14:54:00,14.8,14.82,14.79,14.82,500.0,CABA
+2023-09-28 14:53:00,14.81,14.834,14.81,14.834,2451.0,CABA
+2023-09-28 14:52:00,14.84,14.84,14.82,14.82,1216.0,CABA
+2023-09-28 14:51:00,14.855,14.855,14.855,14.855,230.0,CABA
+2023-09-28 14:50:00,14.855,14.86,14.855,14.855,437.0,CABA
+2023-09-28 14:49:00,14.857,14.857,14.857,14.857,111.0,CABA
+2023-09-28 14:48:00,14.87,14.87,14.84,14.85,1036.0,CABA
+2023-09-28 14:47:00,14.89,14.89,14.88,14.88,838.0,CABA
+2023-09-28 14:46:00,14.9,14.9,14.9,14.9,210.0,CABA
+2023-09-28 14:45:00,14.9,14.9,14.9,14.9,1128.0,CABA
+2023-09-28 14:43:00,14.9,14.95,14.9,14.91,6685.0,CABA
+2023-09-28 14:42:00,14.91,14.91,14.91,14.91,332.0,CABA
+2023-09-28 14:40:00,14.855,14.91,14.855,14.91,1037.0,CABA
+2023-09-28 14:39:00,14.85,14.86,14.85,14.86,649.0,CABA
+2023-09-28 14:38:00,14.85,14.85,14.84,14.84,1487.0,CABA
+2023-09-28 14:37:00,14.83,14.85,14.83,14.85,1485.0,CABA
+2023-09-28 14:36:00,14.81,14.81,14.81,14.81,342.0,CABA
+2023-09-28 14:34:00,14.81,14.81,14.81,14.81,753.0,CABA
+2023-09-28 14:31:00,14.82,14.835,14.82,14.835,567.0,CABA
+2023-09-28 14:28:00,14.9,14.9,14.87,14.87,2401.0,CABA
+2023-09-28 14:27:00,14.89,14.89,14.89,14.89,411.0,CABA
+2023-09-28 14:26:00,14.905,14.905,14.89,14.89,469.0,CABA
+2023-09-28 14:25:00,14.9,14.9,14.9,14.9,268.0,CABA
+2023-09-28 14:24:00,14.91,14.91,14.89,14.89,1409.0,CABA
+2023-09-28 14:23:00,14.9,14.9,14.9,14.9,993.0,CABA
+2023-09-28 14:21:00,14.91,14.91,14.9,14.9,693.0,CABA
+2023-09-28 14:20:00,14.9,14.9,14.9,14.9,229.0,CABA
+2023-09-28 14:19:00,14.9,14.9,14.88,14.89,2540.0,CABA
+2023-09-28 14:18:00,14.895,14.905,14.88,14.89,2305.0,CABA
+2023-09-28 14:16:00,14.9,14.91,14.9,14.91,2183.0,CABA
+2023-09-28 14:15:00,14.91,14.91,14.91,14.91,633.0,CABA
+2023-09-28 14:14:00,14.92,14.925,14.92,14.925,409.0,CABA
+2023-09-28 14:13:00,14.9,14.9,14.9,14.9,146.0,CABA
+2023-09-28 14:12:00,14.91,14.91,14.9,14.9,368.0,CABA
+2023-09-28 14:11:00,14.92,14.92,14.91,14.91,1793.0,CABA
+2023-09-28 14:09:00,14.93,14.93,14.93,14.93,824.0,CABA
+2023-09-28 14:06:00,14.97,14.97,14.97,14.97,333.0,CABA
+2023-09-28 14:05:00,14.95,14.966,14.95,14.966,281.0,CABA
+2023-09-28 14:04:00,14.944,14.944,14.944,14.944,223.0,CABA
+2023-09-28 14:00:00,14.91,14.93,14.91,14.93,1450.0,CABA
+2023-09-28 13:58:00,14.885,14.89,14.885,14.89,220.0,CABA
+2023-09-28 13:53:00,14.896,14.896,14.896,14.896,101.0,CABA
+2023-09-28 13:51:00,14.88,14.88,14.88,14.88,317.0,CABA
+2023-09-28 13:49:00,14.91,14.91,14.87,14.88,4418.0,CABA
+2023-09-28 13:48:00,14.91,14.91,14.874,14.874,2764.0,CABA
+2023-09-28 13:47:00,14.91,14.91,14.91,14.91,100.0,CABA
+2023-09-28 13:46:00,14.91,14.91,14.91,14.91,102.0,CABA
+2023-09-28 13:45:00,14.89,14.89,14.87,14.87,810.0,CABA
+2023-09-28 13:43:00,14.825,14.913,14.825,14.913,5080.0,CABA
+2023-09-28 13:42:00,14.82,14.82,14.82,14.82,100.0,CABA
+2023-09-28 13:40:00,14.79,14.81,14.79,14.81,1638.0,CABA
+2023-09-28 13:39:00,14.81,14.81,14.81,14.81,198.0,CABA
+2023-09-28 13:36:00,14.8,14.82,14.8,14.8,2839.0,CABA
+2023-09-28 13:30:00,14.76,14.76,14.75,14.76,1003.0,CABA
+2023-09-28 13:29:00,14.79,14.8,14.77,14.77,1590.0,CABA
+2023-09-28 13:28:00,14.79,14.79,14.76,14.76,1045.0,CABA
+2023-09-28 13:27:00,14.76,14.8,14.74,14.79,3681.0,CABA
+2023-09-28 13:26:00,14.8,14.8,14.8,14.8,110.0,CABA
+2023-09-28 13:23:00,14.8,14.8,14.8,14.8,185.0,CABA
+2023-09-28 13:18:00,14.74,14.77,14.72,14.74,2678.0,CABA
+2023-09-28 13:16:00,14.74,14.74,14.74,14.74,421.0,CABA
+2023-09-28 13:15:00,14.735,14.735,14.735,14.735,109.0,CABA
+2023-09-28 13:12:00,14.74,14.74,14.74,14.74,204.0,CABA
+2023-09-28 13:11:00,14.71,14.74,14.71,14.74,1206.0,CABA
+2023-09-28 13:10:00,14.73,14.73,14.73,14.73,145.0,CABA
+2023-09-28 13:09:00,14.74,14.74,14.72,14.73,2172.0,CABA
+2023-09-28 13:08:00,14.75,14.805,14.75,14.77,5358.0,CABA
+2023-09-28 13:07:00,14.755,14.76,14.75,14.75,3242.0,CABA
+2023-09-28 13:05:00,14.73,14.755,14.73,14.755,224.0,CABA
+2023-09-28 13:04:00,14.76,14.76,14.75,14.75,835.0,CABA
+2023-09-28 13:03:00,14.8,14.8,14.8,14.8,1064.0,CABA
+2023-09-28 13:02:00,14.8,14.8,14.8,14.8,1503.0,CABA
+2023-09-28 13:00:00,14.835,14.835,14.835,14.835,117.0,CABA
+2023-09-28 12:58:00,14.805,14.805,14.805,14.805,119.0,CABA
+2023-09-28 12:57:00,14.805,14.82,14.805,14.82,244.0,CABA
+2023-09-28 12:52:00,14.84,14.84,14.84,14.84,205.0,CABA
+2023-09-28 12:50:00,14.86,14.86,14.84,14.84,517.0,CABA
+2023-09-28 12:49:00,14.87,14.87,14.87,14.87,982.0,CABA
+2023-09-28 12:48:00,14.9,14.91,14.89,14.89,1301.0,CABA
+2023-09-28 12:47:00,14.95,14.95,14.95,14.95,117.0,CABA
+2023-09-28 12:41:00,14.945,14.945,14.93,14.93,738.0,CABA
+2023-09-28 12:40:00,14.95,14.95,14.94,14.94,764.0,CABA
+2023-09-28 12:38:00,14.96,14.96,14.95,14.95,420.0,CABA
+2023-09-28 12:36:00,14.95,14.95,14.95,14.95,305.0,CABA
+2023-09-28 12:33:00,14.9,14.9,14.9,14.9,330.0,CABA
+2023-09-28 12:32:00,14.93,14.93,14.92,14.93,1219.0,CABA
+2023-09-28 12:31:00,15.0,15.0,14.95,14.95,576.0,CABA
+2023-09-28 12:27:00,14.96,14.96,14.95,14.95,200.0,CABA
+2023-09-28 12:26:00,14.91,14.96,14.91,14.96,1372.0,CABA
+2023-09-28 12:25:00,14.9,14.9,14.9,14.9,106.0,CABA
+2023-09-28 12:24:00,14.9,14.9,14.89,14.9,1143.0,CABA
+2023-09-28 12:22:00,14.935,14.935,14.935,14.935,102.0,CABA
+2023-09-28 12:20:00,14.96,14.97,14.94,14.94,1816.0,CABA
+2023-09-28 12:19:00,14.98,14.98,14.95,14.95,2124.0,CABA
+2023-09-28 12:18:00,15.05,15.05,14.99,14.99,2287.0,CABA
+2023-09-28 12:17:00,15.03,15.03,15.01,15.03,1170.0,CABA
+2023-09-28 12:16:00,15.02,15.02,15.013,15.013,426.0,CABA
+2023-09-28 12:15:00,15.11,15.12,15.01,15.035,9952.0,CABA
+2023-09-28 12:14:00,15.13,15.13,15.11,15.11,638.0,CABA
+2023-09-28 12:11:00,15.094,15.11,15.094,15.11,515.0,CABA
+2023-09-28 12:07:00,15.105,15.105,15.105,15.105,107.0,CABA
+2023-09-28 12:06:00,15.1,15.1,15.09,15.09,718.0,CABA
+2023-09-28 12:05:00,15.12,15.13,15.12,15.13,762.0,CABA
+2023-09-28 12:04:00,15.12,15.12,15.12,15.12,127.0,CABA
+2023-09-28 12:03:00,15.11,15.11,15.11,15.11,901.0,CABA
+2023-09-28 12:02:00,15.18,15.18,15.145,15.145,1570.0,CABA
+2023-09-28 12:01:00,15.18,15.21,15.18,15.21,3344.0,CABA
+2023-09-28 12:00:00,15.14,15.16,15.14,15.16,502.0,CABA
+2023-09-28 11:59:00,15.177,15.177,15.177,15.177,1016.0,CABA
+2023-09-28 11:58:00,15.131,15.131,15.131,15.131,484.0,CABA
+2023-09-28 11:57:00,15.16,15.16,15.16,15.16,543.0,CABA
+2023-09-28 11:55:00,15.215,15.215,15.18,15.18,2587.0,CABA
+2023-09-28 11:54:00,15.26,15.26,15.26,15.26,100.0,CABA
+2023-09-28 11:53:00,15.23,15.25,15.23,15.25,1253.0,CABA
+2023-09-28 11:52:00,15.21,15.21,15.18,15.19,1413.0,CABA
+2023-09-28 11:51:00,15.15,15.18,15.15,15.18,553.0,CABA
+2023-09-28 11:50:00,15.075,15.14,15.075,15.13,1887.0,CABA
+2023-09-28 11:49:00,15.1,15.1,15.1,15.1,509.0,CABA
+2023-09-28 11:48:00,15.125,15.125,15.11,15.11,602.0,CABA
+2023-09-28 11:45:00,15.13,15.13,15.13,15.13,384.0,CABA
+2023-09-28 11:44:00,15.1,15.12,15.1,15.11,1292.0,CABA
+2023-09-28 11:42:00,15.16,15.16,15.14,15.14,1760.0,CABA
+2023-09-28 11:39:00,15.18,15.18,15.18,15.18,1173.0,CABA
+2023-09-28 11:38:00,15.22,15.23,15.22,15.23,1496.0,CABA
+2023-09-28 11:37:00,15.17,15.2,15.17,15.19,780.0,CABA
+2023-09-28 11:36:00,15.11,15.15,15.1,15.15,5372.0,CABA
+2023-09-28 11:35:00,15.14,15.14,15.1,15.1,1042.0,CABA
+2023-09-28 11:34:00,15.12,15.12,15.12,15.12,332.0,CABA
+2023-09-28 11:33:00,15.1,15.1,15.1,15.1,153.0,CABA
+2023-09-28 11:32:00,15.1,15.1,15.1,15.1,168.0,CABA
+2023-09-28 11:31:00,15.1,15.1,15.1,15.1,224.0,CABA
+2023-09-28 11:30:00,15.08,15.096,15.08,15.09,515.0,CABA
+2023-09-28 11:29:00,15.07,15.12,15.07,15.12,321.0,CABA
+2023-09-28 11:28:00,15.06,15.07,15.06,15.07,838.0,CABA
+2023-09-28 11:27:00,15.1,15.1,15.07,15.07,798.0,CABA
+2023-09-28 11:24:00,15.065,15.09,15.06,15.06,867.0,CABA
+2023-09-28 11:22:00,15.05,15.076,15.05,15.05,1368.0,CABA
+2023-09-28 11:21:00,15.04,15.06,15.04,15.055,546.0,CABA
+2023-09-28 11:19:00,15.0,15.0,15.0,15.0,1081.0,CABA
+2023-09-28 11:18:00,14.93,14.99,14.93,14.98,1373.0,CABA
+2023-09-28 11:17:00,14.887,14.905,14.887,14.9,890.0,CABA
+2023-09-28 11:16:00,14.91,14.91,14.89,14.905,700.0,CABA
+2023-09-28 11:14:00,14.905,14.905,14.905,14.905,100.0,CABA
+2023-09-28 11:13:00,14.93,14.93,14.93,14.93,100.0,CABA
+2023-09-28 11:12:00,14.905,14.905,14.905,14.905,130.0,CABA
+2023-09-28 11:11:00,14.905,14.907,14.905,14.907,200.0,CABA
+2023-09-28 11:10:00,14.85,14.88,14.84,14.88,2049.0,CABA
+2023-09-28 11:08:00,14.86,14.87,14.86,14.86,699.0,CABA
+2023-09-28 11:07:00,14.845,14.845,14.845,14.845,200.0,CABA
+2023-09-28 11:06:00,14.855,14.855,14.84,14.85,782.0,CABA
+2023-09-28 11:05:00,14.82,14.84,14.82,14.84,761.0,CABA
+2023-09-28 11:03:00,14.835,14.835,14.835,14.835,376.0,CABA
+2023-09-28 11:01:00,14.88,14.88,14.835,14.835,1117.0,CABA
+2023-09-28 11:00:00,14.885,14.885,14.84,14.85,630.0,CABA
+2023-09-28 10:59:00,14.89,14.92,14.86,14.86,2544.0,CABA
+2023-09-28 10:56:00,14.96,14.96,14.91,14.91,1317.0,CABA
+2023-09-28 10:53:00,14.935,14.935,14.935,14.935,100.0,CABA
+2023-09-28 10:47:00,14.9,14.92,14.87,14.87,2547.0,CABA
+2023-09-28 10:46:00,14.86,14.915,14.86,14.915,2176.0,CABA
+2023-09-28 10:45:00,14.859,14.86,14.859,14.86,500.0,CABA
+2023-09-28 10:42:00,14.77,14.775,14.77,14.775,729.0,CABA
+2023-09-28 10:41:00,14.75,14.75,14.75,14.75,170.0,CABA
+2023-09-28 10:40:00,14.74,14.74,14.74,14.74,100.0,CABA
+2023-09-28 10:39:00,14.72,14.72,14.72,14.72,1329.0,CABA
+2023-09-28 10:36:00,14.717,14.717,14.67,14.685,1148.0,CABA
+2023-09-28 10:35:00,14.716,14.72,14.716,14.72,241.0,CABA
+2023-09-28 10:33:00,14.72,14.72,14.72,14.72,100.0,CABA
+2023-09-28 10:31:00,14.69,14.69,14.69,14.69,495.0,CABA
+2023-09-28 10:30:00,14.705,14.71,14.68,14.7,1225.0,CABA
+2023-09-28 10:28:00,14.685,14.7,14.67,14.7,1807.0,CABA
+2023-09-28 10:27:00,14.69,14.705,14.685,14.685,860.0,CABA
+2023-09-28 10:26:00,14.69,14.7,14.67,14.7,2600.0,CABA
+2023-09-28 10:25:00,14.7,14.7,14.7,14.7,236.0,CABA
+2023-09-28 10:23:00,14.74,14.74,14.7,14.7,756.0,CABA
+2023-09-28 10:22:00,14.75,14.75,14.75,14.75,303.0,CABA
+2023-09-28 10:21:00,14.73,14.76,14.72,14.76,1269.0,CABA
+2023-09-28 10:20:00,14.75,14.75,14.75,14.75,401.0,CABA
+2023-09-28 10:18:00,14.75,14.75,14.73,14.73,452.0,CABA
+2023-09-28 10:17:00,14.75,14.75,14.745,14.745,599.0,CABA
+2023-09-28 10:16:00,14.74,14.77,14.74,14.77,1523.0,CABA
+2023-09-28 10:15:00,14.825,14.84,14.825,14.825,516.0,CABA
+2023-09-28 10:14:00,14.88,14.88,14.77,14.81,3091.0,CABA
+2023-09-28 10:13:00,14.905,14.905,14.88,14.88,205.0,CABA
+2023-09-28 10:12:00,14.885,14.885,14.885,14.885,100.0,CABA
+2023-09-28 10:11:00,14.9,14.9,14.9,14.9,172.0,CABA
+2023-09-28 10:10:00,14.84,14.92,14.84,14.87,7889.0,CABA
+2023-09-28 10:09:00,14.83,14.85,14.815,14.85,1048.0,CABA
+2023-09-28 10:08:00,14.84,14.84,14.815,14.815,1796.0,CABA
+2023-09-28 10:07:00,14.82,14.825,14.82,14.825,808.0,CABA
+2023-09-28 10:06:00,14.78,14.81,14.75,14.81,3639.0,CABA
+2023-09-28 10:05:00,14.755,14.755,14.755,14.755,125.0,CABA
+2023-09-28 10:04:00,14.755,14.81,14.755,14.76,6974.0,CABA
+2023-09-28 10:02:00,14.785,14.785,14.755,14.78,1381.0,CABA
+2023-09-28 10:01:00,14.78,14.8,14.78,14.79,2843.0,CABA
+2023-09-28 10:00:00,14.79,14.81,14.79,14.81,432.0,CABA
+2023-09-28 09:59:00,14.75,14.83,14.74,14.83,2420.0,CABA
+2023-09-28 09:58:00,14.73,14.73,14.705,14.705,480.0,CABA
+2023-09-28 09:57:00,14.735,14.735,14.735,14.735,428.0,CABA
+2023-09-28 09:56:00,14.735,14.735,14.735,14.735,538.0,CABA
+2023-09-28 09:54:00,14.74,14.74,14.74,14.74,142.0,CABA
+2023-09-28 09:52:00,14.735,14.735,14.735,14.735,124.0,CABA
+2023-09-28 09:51:00,14.73,14.73,14.73,14.73,431.0,CABA
+2023-09-28 09:50:00,14.71,14.71,14.71,14.71,146.0,CABA
+2023-09-28 09:49:00,14.7,14.7,14.69,14.69,2353.0,CABA
+2023-09-28 09:46:00,14.799,14.799,14.799,14.799,246.0,CABA
+2023-09-28 09:43:00,14.77,14.77,14.77,14.77,117.0,CABA
+2023-09-28 09:42:00,14.725,14.725,14.725,14.725,117.0,CABA
+2023-09-28 09:41:00,14.75,14.81,14.73,14.73,564.0,CABA
+2023-09-28 09:40:00,14.61,14.69,14.57,14.645,11216.0,CABA
+2023-09-28 09:39:00,14.552,14.552,14.552,14.552,213.0,CABA
+2023-09-28 09:38:00,14.61,14.61,14.61,14.61,756.0,CABA
+2023-09-28 09:37:00,14.58,14.58,14.52,14.52,1035.0,CABA
+2023-09-28 09:35:00,14.63,14.63,14.63,14.63,217.0,CABA
+2023-09-28 09:33:00,14.605,14.62,14.605,14.62,796.0,CABA
+2023-09-28 09:30:00,14.7,14.7,14.65,14.65,3547.0,CABA
+2023-09-28 09:25:00,14.66,14.7,14.65,14.7,25.0,CABA
+2023-09-28 09:23:00,14.65,14.65,14.65,14.65,1935.0,CABA
+2023-09-28 09:02:00,14.65,14.65,14.65,14.65,17.0,CABA
+2023-09-28 08:44:00,14.9,14.9,14.9,14.9,3.0,CABA
+2023-09-28 08:00:00,14.7,14.7,14.655,14.655,150.0,CABA
+2023-09-28 04:45:00,14.25,14.25,14.25,14.25,1.0,CABA
+2023-09-27 19:59:00,15.06,15.06,15.06,15.06,1.0,CABA
+2023-09-27 19:34:00,14.99,14.99,14.99,14.99,2.0,CABA
+2023-09-27 19:26:00,15.29,15.29,15.29,15.29,3.0,CABA
+2023-09-27 19:14:00,14.99,14.99,14.99,14.99,3.0,CABA
+2023-09-27 18:18:00,14.6,14.6,14.6,14.6,21.0,CABA
+2023-09-27 16:55:00,14.99,14.99,14.99,14.99,1.0,CABA
+2023-09-27 16:26:00,14.6,14.6,14.6,14.6,1.0,CABA
+2023-09-27 16:25:00,14.7,14.7,14.7,14.7,7.0,CABA
+2023-09-27 16:03:00,14.7,14.7,14.7,14.7,232.0,CABA
+2023-09-27 16:02:00,14.7,14.7,14.7,14.7,591.0,CABA
+2023-09-27 16:01:00,14.7,14.7,14.7,14.7,1068.0,CABA
+2023-09-27 16:00:00,14.68,14.7,14.67,14.7,96695.0,CABA
+2023-09-27 15:59:00,14.64,14.68,14.62,14.68,22375.0,CABA
+2023-09-27 15:58:00,14.66,14.662,14.63,14.63,11114.0,CABA
+2023-09-27 15:56:00,14.64,14.66,14.64,14.65,4627.0,CABA
+2023-09-27 15:55:00,14.63,14.63,14.63,14.63,1258.0,CABA
+2023-09-27 15:54:00,14.61,14.63,14.61,14.62,3036.0,CABA
+2023-09-27 15:53:00,14.63,14.63,14.61,14.61,1520.0,CABA
+2023-09-27 15:52:00,14.65,14.675,14.62,14.62,2990.0,CABA
+2023-09-27 15:51:00,14.67,14.69,14.67,14.69,355.0,CABA
+2023-09-27 15:50:00,14.67,14.67,14.67,14.67,536.0,CABA
+2023-09-27 15:49:00,14.67,14.67,14.67,14.67,309.0,CABA
+2023-09-27 15:48:00,14.72,14.73,14.67,14.67,4672.0,CABA
+2023-09-27 15:47:00,14.72,14.72,14.72,14.72,192.0,CABA
+2023-09-27 15:46:00,14.718,14.718,14.718,14.718,309.0,CABA
+2023-09-27 15:45:00,14.73,14.73,14.72,14.72,673.0,CABA
+2023-09-27 15:44:00,14.715,14.715,14.715,14.715,269.0,CABA
+2023-09-27 15:43:00,14.715,14.715,14.7,14.7,2143.0,CABA
+2023-09-27 15:42:00,14.725,14.725,14.71,14.71,894.0,CABA
+2023-09-27 15:41:00,14.75,14.75,14.71,14.71,2875.0,CABA
+2023-09-27 15:40:00,14.77,14.77,14.74,14.745,3191.0,CABA
+2023-09-27 15:36:00,14.75,14.75,14.75,14.75,651.0,CABA
+2023-09-27 15:35:00,14.75,14.76,14.75,14.76,758.0,CABA
+2023-09-27 15:34:00,14.75,14.75,14.75,14.75,561.0,CABA
+2023-09-27 15:33:00,14.73,14.735,14.73,14.735,654.0,CABA
+2023-09-27 15:32:00,14.73,14.75,14.73,14.74,818.0,CABA
+2023-09-27 15:31:00,14.705,14.73,14.705,14.73,291.0,CABA
+2023-09-27 15:29:00,14.705,14.705,14.705,14.705,222.0,CABA
+2023-09-27 15:27:00,14.7,14.72,14.69,14.72,1433.0,CABA
+2023-09-27 15:26:00,14.722,14.722,14.722,14.722,1053.0,CABA
+2023-09-27 15:25:00,14.73,14.73,14.71,14.71,987.0,CABA
+2023-09-27 15:24:00,14.75,14.75,14.75,14.75,230.0,CABA
+2023-09-27 15:23:00,14.75,14.75,14.75,14.75,689.0,CABA
+2023-09-27 15:22:00,14.75,14.75,14.73,14.74,727.0,CABA
+2023-09-27 15:21:00,14.78,14.78,14.77,14.77,761.0,CABA
+2023-09-27 15:20:00,14.805,14.805,14.78,14.78,223.0,CABA
+2023-09-27 15:15:00,14.785,14.785,14.785,14.785,154.0,CABA
+2023-09-27 15:13:00,14.79,14.81,14.79,14.81,555.0,CABA
+2023-09-27 15:11:00,14.76,14.79,14.76,14.79,1011.0,CABA
+2023-09-27 15:10:00,14.76,14.76,14.76,14.76,132.0,CABA
+2023-09-27 15:09:00,14.74,14.76,14.74,14.76,4533.0,CABA
+2023-09-27 15:07:00,14.76,14.76,14.75,14.75,755.0,CABA
+2023-09-27 15:06:00,14.67,14.76,14.67,14.75,2659.0,CABA
+2023-09-27 15:05:00,14.73,14.73,14.64,14.665,5248.0,CABA
+2023-09-27 15:03:00,14.73,14.74,14.73,14.73,459.0,CABA
+2023-09-27 15:01:00,14.72,14.72,14.72,14.72,491.0,CABA
+2023-09-27 15:00:00,14.71,14.71,14.71,14.71,683.0,CABA
+2023-09-27 14:59:00,14.7,14.74,14.7,14.74,315.0,CABA
+2023-09-27 14:58:00,14.74,14.74,14.74,14.74,118.0,CABA
+2023-09-27 14:56:00,14.71,14.71,14.71,14.71,427.0,CABA
+2023-09-27 14:55:00,14.72,14.74,14.72,14.74,1590.0,CABA
+2023-09-27 14:54:00,14.78,14.78,14.7,14.7,2099.0,CABA
+2023-09-27 14:53:00,14.76,14.76,14.76,14.76,130.0,CABA
+2023-09-27 14:51:00,14.78,14.78,14.78,14.78,110.0,CABA
+2023-09-27 14:50:00,14.76,14.77,14.76,14.76,1535.0,CABA
+2023-09-27 14:48:00,14.8,14.8,14.78,14.78,758.0,CABA
+2023-09-27 14:47:00,14.81,14.82,14.81,14.81,734.0,CABA
+2023-09-27 14:46:00,14.83,14.83,14.81,14.81,609.0,CABA
+2023-09-27 14:45:00,14.847,14.87,14.847,14.87,978.0,CABA
+2023-09-27 14:42:00,14.786,14.795,14.786,14.795,372.0,CABA
+2023-09-27 14:41:00,14.79,14.79,14.79,14.79,283.0,CABA
+2023-09-27 14:40:00,14.77,14.77,14.77,14.77,163.0,CABA
+2023-09-27 14:39:00,14.76,14.76,14.76,14.76,100.0,CABA
+2023-09-27 14:38:00,14.72,14.76,14.72,14.76,868.0,CABA
+2023-09-27 14:37:00,14.73,14.74,14.73,14.73,690.0,CABA
+2023-09-27 14:36:00,14.745,14.745,14.745,14.745,383.0,CABA
+2023-09-27 14:35:00,14.75,14.75,14.72,14.72,332.0,CABA
+2023-09-27 14:34:00,14.72,14.72,14.72,14.72,125.0,CABA
+2023-09-27 14:33:00,14.72,14.72,14.72,14.72,197.0,CABA
+2023-09-27 14:32:00,14.75,14.75,14.75,14.75,112.0,CABA
+2023-09-27 14:31:00,14.76,14.76,14.72,14.73,1724.0,CABA
+2023-09-27 14:30:00,14.75,14.75,14.74,14.74,336.0,CABA
+2023-09-27 14:28:00,14.76,14.76,14.73,14.73,290.0,CABA
+2023-09-27 14:27:00,14.72,14.72,14.72,14.72,335.0,CABA
+2023-09-27 14:26:00,14.72,14.74,14.72,14.74,840.0,CABA
+2023-09-27 14:22:00,14.66,14.66,14.66,14.66,386.0,CABA
+2023-09-27 14:20:00,14.65,14.65,14.64,14.64,1437.0,CABA
+2023-09-27 14:19:00,14.65,14.65,14.65,14.65,148.0,CABA
+2023-09-27 14:18:00,14.65,14.65,14.63,14.63,815.0,CABA
+2023-09-27 14:17:00,14.66,14.66,14.66,14.66,392.0,CABA
+2023-09-27 14:16:00,14.688,14.688,14.688,14.688,642.0,CABA
+2023-09-27 14:15:00,14.69,14.7,14.69,14.7,658.0,CABA
+2023-09-27 14:14:00,14.69,14.69,14.69,14.69,145.0,CABA
+2023-09-27 14:13:00,14.71,14.71,14.67,14.68,1035.0,CABA
+2023-09-27 14:10:00,14.71,14.72,14.695,14.708,1950.0,CABA
+2023-09-27 14:07:00,14.711,14.711,14.711,14.711,136.0,CABA
+2023-09-27 14:06:00,14.734,14.735,14.7,14.735,1537.0,CABA
+2023-09-27 14:05:00,14.66,14.7,14.66,14.7,1160.0,CABA
+2023-09-27 14:04:00,14.69,14.69,14.65,14.65,1004.0,CABA
+2023-09-27 14:03:00,14.65,14.65,14.65,14.65,356.0,CABA
+2023-09-27 14:02:00,14.65,14.65,14.65,14.65,318.0,CABA
+2023-09-27 14:01:00,14.62,14.63,14.61,14.63,1323.0,CABA
+2023-09-27 13:58:00,14.71,14.71,14.645,14.645,2332.0,CABA
+2023-09-27 13:56:00,14.71,14.72,14.71,14.71,488.0,CABA
+2023-09-27 13:55:00,14.72,14.72,14.71,14.71,1233.0,CABA
+2023-09-27 13:52:00,14.73,14.735,14.73,14.735,325.0,CABA
+2023-09-27 13:50:00,14.73,14.73,14.73,14.73,988.0,CABA
+2023-09-27 13:49:00,14.75,14.75,14.75,14.75,331.0,CABA
+2023-09-27 13:48:00,14.74,14.75,14.74,14.75,449.0,CABA
+2023-09-27 13:47:00,14.72,14.78,14.72,14.78,312.0,CABA
+2023-09-27 13:45:00,14.67,14.71,14.67,14.71,1094.0,CABA
+2023-09-27 13:44:00,14.62,14.63,14.61,14.63,669.0,CABA
+2023-09-27 13:43:00,14.69,14.69,14.69,14.69,219.0,CABA
+2023-09-27 13:41:00,14.65,14.65,14.65,14.65,120.0,CABA
+2023-09-27 13:39:00,14.61,14.61,14.61,14.61,100.0,CABA
+2023-09-27 13:38:00,14.64,14.64,14.63,14.64,627.0,CABA
+2023-09-27 13:35:00,14.6,14.65,14.6,14.65,600.0,CABA
+2023-09-27 13:34:00,14.58,14.6,14.58,14.6,2143.0,CABA
+2023-09-27 13:30:00,14.49,14.49,14.49,14.49,804.0,CABA
+2023-09-27 13:29:00,14.41,14.49,14.41,14.48,2556.0,CABA
+2023-09-27 13:28:00,14.41,14.41,14.41,14.41,301.0,CABA
+2023-09-27 13:27:00,14.42,14.42,14.395,14.41,1793.0,CABA
+2023-09-27 13:25:00,14.44,14.44,14.44,14.44,100.0,CABA
+2023-09-27 13:24:00,14.44,14.46,14.44,14.46,211.0,CABA
+2023-09-27 13:22:00,14.46,14.46,14.46,14.46,427.0,CABA
+2023-09-27 13:21:00,14.46,14.46,14.46,14.46,633.0,CABA
+2023-09-27 13:20:00,14.49,14.5,14.49,14.5,1005.0,CABA
+2023-09-27 13:19:00,14.5,14.5,14.5,14.5,611.0,CABA
+2023-09-27 13:17:00,14.49,14.52,14.49,14.52,1572.0,CABA
+2023-09-27 13:16:00,14.519,14.519,14.519,14.519,103.0,CABA
+2023-09-27 13:14:00,14.49,14.5,14.49,14.49,3200.0,CABA
+2023-09-27 13:10:00,14.47,14.51,14.47,14.51,505.0,CABA
+2023-09-27 13:08:00,14.46,14.46,14.46,14.46,691.0,CABA
+2023-09-27 13:07:00,14.45,14.45,14.45,14.45,600.0,CABA
+2023-09-27 13:06:00,14.45,14.45,14.43,14.45,1016.0,CABA
+2023-09-27 13:05:00,14.46,14.46,14.46,14.46,794.0,CABA
+2023-09-27 13:04:00,14.48,14.51,14.48,14.51,829.0,CABA
+2023-09-27 13:03:00,14.51,14.534,14.51,14.534,742.0,CABA
+2023-09-27 13:02:00,14.44,14.45,14.44,14.45,710.0,CABA
+2023-09-27 13:01:00,14.425,14.425,14.425,14.425,142.0,CABA
+2023-09-27 13:00:00,14.392,14.44,14.392,14.43,2779.0,CABA
+2023-09-27 12:59:00,14.41,14.41,14.41,14.41,129.0,CABA
+2023-09-27 12:57:00,14.4,14.41,14.37,14.38,2576.0,CABA
+2023-09-27 12:55:00,14.45,14.45,14.43,14.43,1497.0,CABA
+2023-09-27 12:54:00,14.48,14.48,14.48,14.48,293.0,CABA
+2023-09-27 12:52:00,14.45,14.45,14.45,14.45,232.0,CABA
+2023-09-27 12:51:00,14.5,14.5,14.5,14.5,657.0,CABA
+2023-09-27 12:50:00,14.505,14.505,14.505,14.505,141.0,CABA
+2023-09-27 12:49:00,14.47,14.47,14.47,14.47,204.0,CABA
+2023-09-27 12:48:00,14.51,14.51,14.51,14.51,120.0,CABA
+2023-09-27 12:47:00,14.5,14.5,14.5,14.5,152.0,CABA
+2023-09-27 12:44:00,14.51,14.51,14.51,14.51,155.0,CABA
+2023-09-27 12:43:00,14.472,14.472,14.472,14.472,321.0,CABA
+2023-09-27 12:42:00,14.5,14.5,14.5,14.5,257.0,CABA
+2023-09-27 12:39:00,14.51,14.51,14.48,14.48,1237.0,CABA
+2023-09-27 12:35:00,14.59,14.61,14.46,14.52,8782.0,CABA
+2023-09-27 12:34:00,14.62,14.62,14.62,14.62,355.0,CABA
+2023-09-27 12:32:00,14.62,14.62,14.62,14.62,137.0,CABA
+2023-09-27 12:31:00,14.62,14.62,14.605,14.62,674.0,CABA
+2023-09-27 12:30:00,14.62,14.62,14.62,14.62,239.0,CABA
+2023-09-27 12:29:00,14.61,14.61,14.593,14.593,998.0,CABA
+2023-09-27 12:28:00,14.61,14.61,14.61,14.61,121.0,CABA
+2023-09-27 12:26:00,14.606,14.606,14.606,14.606,701.0,CABA
+2023-09-27 12:24:00,14.58,14.62,14.57,14.62,4475.0,CABA
+2023-09-27 12:23:00,14.61,14.61,14.59,14.59,980.0,CABA
+2023-09-27 12:20:00,14.62,14.641,14.6,14.605,2374.0,CABA
+2023-09-27 12:19:00,14.66,14.66,14.66,14.66,427.0,CABA
+2023-09-27 12:18:00,14.673,14.673,14.673,14.673,137.0,CABA
+2023-09-27 12:17:00,14.7,14.7,14.67,14.675,1442.0,CABA
+2023-09-27 12:16:00,14.73,14.73,14.71,14.71,991.0,CABA
+2023-09-27 12:15:00,14.73,14.73,14.73,14.73,891.0,CABA
+2023-09-27 12:14:00,14.745,14.75,14.745,14.75,1583.0,CABA
+2023-09-27 12:12:00,14.769,14.769,14.769,14.769,452.0,CABA
+2023-09-27 12:11:00,14.77,14.77,14.77,14.77,418.0,CABA
+2023-09-27 12:10:00,14.75,14.75,14.71,14.71,750.0,CABA
+2023-09-27 12:08:00,14.769,14.769,14.769,14.769,158.0,CABA
+2023-09-27 12:05:00,14.75,14.75,14.74,14.74,541.0,CABA
+2023-09-27 12:04:00,14.76,14.76,14.75,14.75,907.0,CABA
+2023-09-27 12:01:00,14.808,14.808,14.74,14.74,3402.0,CABA
+2023-09-27 12:00:00,14.87,14.87,14.84,14.84,2418.0,CABA
+2023-09-27 11:59:00,14.89,14.89,14.885,14.885,589.0,CABA
+2023-09-27 11:53:00,14.94,14.94,14.94,14.94,195.0,CABA
+2023-09-27 11:52:00,15.0,15.0,14.93,14.93,473.0,CABA
+2023-09-27 11:51:00,14.96,14.96,14.96,14.96,590.0,CABA
+2023-09-27 11:49:00,14.98,14.98,14.98,14.98,143.0,CABA
+2023-09-27 11:48:00,15.0,15.0,15.0,15.0,1159.0,CABA
+2023-09-27 11:46:00,15.02,15.02,15.02,15.02,119.0,CABA
+2023-09-27 11:44:00,15.025,15.025,15.025,15.025,129.0,CABA
+2023-09-27 11:43:00,15.01,15.01,15.0,15.01,1396.0,CABA
+2023-09-27 11:41:00,15.0,15.02,15.0,15.02,346.0,CABA
+2023-09-27 11:40:00,15.056,15.056,15.056,15.056,160.0,CABA
+2023-09-27 11:37:00,15.08,15.08,15.07,15.07,908.0,CABA
+2023-09-27 11:36:00,15.08,15.08,15.08,15.08,813.0,CABA
+2023-09-27 11:34:00,15.078,15.078,15.078,15.078,503.0,CABA
+2023-09-27 11:33:00,15.09,15.09,15.09,15.09,219.0,CABA
+2023-09-27 11:28:00,15.17,15.17,15.17,15.17,218.0,CABA
+2023-09-27 11:27:00,15.14,15.14,15.14,15.14,757.0,CABA
+2023-09-27 11:26:00,15.18,15.19,15.15,15.15,1056.0,CABA
+2023-09-27 11:24:00,15.165,15.165,15.165,15.165,128.0,CABA
+2023-09-27 11:22:00,15.17,15.17,15.16,15.16,1587.0,CABA
+2023-09-27 11:20:00,15.1,15.15,15.09,15.12,3583.0,CABA
+2023-09-27 11:18:00,15.118,15.118,15.118,15.118,202.0,CABA
+2023-09-27 11:17:00,15.12,15.12,15.095,15.095,310.0,CABA
+2023-09-27 11:15:00,15.105,15.105,15.105,15.105,200.0,CABA
+2023-09-27 11:13:00,15.135,15.135,15.135,15.135,311.0,CABA
+2023-09-27 11:12:00,15.14,15.14,15.14,15.14,460.0,CABA
+2023-09-27 11:11:00,15.2,15.2,15.18,15.18,704.0,CABA
+2023-09-27 11:10:00,15.24,15.24,15.24,15.24,670.0,CABA
+2023-09-27 11:08:00,15.23,15.23,15.23,15.23,147.0,CABA
+2023-09-27 11:07:00,15.29,15.29,15.23,15.23,2122.0,CABA
+2023-09-27 11:01:00,15.24,15.24,15.24,15.24,152.0,CABA
+2023-09-27 10:55:00,15.265,15.265,15.265,15.265,310.0,CABA
+2023-09-27 10:51:00,15.33,15.33,15.33,15.33,633.0,CABA
+2023-09-27 10:50:00,15.37,15.41,15.37,15.38,2650.0,CABA
+2023-09-27 10:48:00,15.39,15.39,15.39,15.39,541.0,CABA
+2023-09-27 10:47:00,15.345,15.39,15.345,15.39,203.0,CABA
+2023-09-27 10:40:00,15.39,15.39,15.37,15.37,501.0,CABA
+2023-09-27 10:38:00,15.49,15.49,15.43,15.43,1468.0,CABA
+2023-09-27 10:37:00,15.49,15.55,15.49,15.55,1502.0,CABA
+2023-09-27 10:36:00,15.48,15.51,15.48,15.51,1144.0,CABA
+2023-09-27 10:35:00,15.49,15.49,15.46,15.47,2095.0,CABA
+2023-09-27 10:33:00,15.39,15.46,15.39,15.46,2179.0,CABA
+2023-09-27 10:32:00,15.45,15.45,15.45,15.45,235.0,CABA
+2023-09-27 10:31:00,15.403,15.403,15.403,15.403,579.0,CABA
+2023-09-27 10:30:00,15.4,15.45,15.4,15.45,2278.0,CABA
+2023-09-27 10:29:00,15.36,15.42,15.36,15.42,1533.0,CABA
+2023-09-27 10:27:00,15.39,15.39,15.32,15.325,5500.0,CABA
+2023-09-27 10:25:00,15.405,15.405,15.37,15.37,1635.0,CABA
+2023-09-27 10:24:00,15.42,15.42,15.42,15.42,215.0,CABA
+2023-09-27 10:23:00,15.4,15.4,15.4,15.4,1568.0,CABA
+2023-09-27 10:21:00,15.36,15.37,15.36,15.36,844.0,CABA
+2023-09-27 10:20:00,15.22,15.35,15.22,15.35,7850.0,CABA
+2023-09-27 10:19:00,15.21,15.225,15.2,15.2,1183.0,CABA
+2023-09-27 10:18:00,15.27,15.27,15.23,15.23,6644.0,CABA
+2023-09-27 10:17:00,15.19,15.22,15.19,15.22,821.0,CABA
+2023-09-27 10:16:00,15.13,15.13,15.13,15.13,183.0,CABA
+2023-09-27 10:15:00,15.2,15.2,15.2,15.2,110.0,CABA
+2023-09-27 10:14:00,15.14,15.14,15.13,15.13,473.0,CABA
+2023-09-27 10:13:00,15.15,15.175,15.15,15.175,332.0,CABA
+2023-09-27 10:12:00,15.2,15.2,15.2,15.2,221.0,CABA
+2023-09-27 10:11:00,15.1,15.1,15.1,15.1,902.0,CABA
+2023-09-27 10:10:00,15.09,15.09,15.09,15.09,100.0,CABA
+2023-09-27 10:09:00,15.05,15.05,15.04,15.04,338.0,CABA
+2023-09-27 10:08:00,15.065,15.065,15.065,15.065,110.0,CABA
+2023-09-27 10:07:00,15.09,15.09,15.04,15.04,374.0,CABA
+2023-09-27 10:06:00,15.065,15.065,15.065,15.065,410.0,CABA
+2023-09-27 10:05:00,15.049,15.05,15.049,15.05,739.0,CABA
+2023-09-27 10:04:00,15.055,15.055,15.055,15.055,121.0,CABA
+2023-09-27 10:02:00,15.08,15.08,15.05,15.05,653.0,CABA
+2023-09-27 10:01:00,15.13,15.13,15.09,15.09,670.0,CABA
+2023-09-27 09:58:00,15.165,15.165,15.165,15.165,201.0,CABA
+2023-09-27 09:56:00,15.14,15.2,15.095,15.2,3893.0,CABA
+2023-09-27 09:54:00,15.26,15.26,15.195,15.195,326.0,CABA
+2023-09-27 09:53:00,15.08,15.2,15.08,15.2,607.0,CABA
+2023-09-27 09:50:00,15.11,15.11,15.11,15.11,565.0,CABA
+2023-09-27 09:49:00,15.075,15.075,15.075,15.075,218.0,CABA
+2023-09-27 09:48:00,15.1,15.1,15.1,15.1,254.0,CABA
+2023-09-27 09:46:00,15.1,15.1,15.1,15.1,142.0,CABA
+2023-09-27 09:45:00,15.1,15.11,15.07,15.07,1068.0,CABA
+2023-09-27 09:43:00,15.1,15.15,15.1,15.15,1373.0,CABA
+2023-09-27 09:41:00,15.02,15.06,15.01,15.01,781.0,CABA
+2023-09-27 09:40:00,15.115,15.115,15.03,15.05,1614.0,CABA
+2023-09-27 09:39:00,15.05,15.05,15.03,15.03,438.0,CABA
+2023-09-27 09:37:00,15.11,15.11,15.06,15.1,1620.0,CABA
+2023-09-27 09:36:00,15.225,15.225,15.165,15.165,1657.0,CABA
+2023-09-27 09:35:00,15.11,15.2,15.11,15.2,5439.0,CABA
+2023-09-27 09:33:00,15.115,15.18,15.115,15.115,623.0,CABA
+2023-09-27 09:32:00,15.11,15.17,15.11,15.122,2447.0,CABA
+2023-09-27 09:31:00,15.095,15.095,15.01,15.01,572.0,CABA
+2023-09-27 09:30:00,14.89,14.9,14.89,14.89,3265.0,CABA
+2023-09-27 09:06:00,15.0,15.0,15.0,15.0,4.0,CABA
+2023-09-27 08:57:00,15.0,15.0,15.0,15.0,1.0,CABA
+2023-09-27 08:10:00,15.0,15.0,15.0,15.0,37.0,CABA
+2023-09-27 08:01:00,15.388,15.388,15.388,15.388,10.0,CABA
+2023-09-27 07:58:00,15.0,15.0,15.0,15.0,25.0,CABA
+2023-09-27 07:08:00,15.05,15.05,14.99,14.99,8.0,CABA
+2023-09-27 06:00:00,15.02,15.02,15.02,15.02,1.0,CABA
+2023-09-27 05:52:00,15.48,15.48,15.48,15.48,1.0,CABA
+2023-09-27 04:21:00,15.66,15.7,15.66,15.7,10.0,CABA
+2023-09-27 04:05:00,15.69,15.69,15.69,15.69,3.0,CABA
+2023-09-26 19:58:00,15.19,15.19,15.19,15.19,1.0,CABA
+2023-09-26 19:48:00,14.87,14.87,14.87,14.87,30.0,CABA
+2023-09-26 19:30:00,14.88,14.88,14.88,14.88,1.0,CABA
+2023-09-26 18:35:00,15.52,15.52,15.52,15.52,3.0,CABA
+2023-09-26 18:34:00,15.516,15.516,15.516,15.516,10.0,CABA
+2023-09-26 18:05:00,15.16,15.2,15.15,15.2,500.0,CABA
+2023-09-26 17:38:00,14.87,14.87,14.87,14.87,100.0,CABA
+2023-09-26 17:35:00,14.87,14.87,14.87,14.87,700.0,CABA
+2023-09-26 17:29:00,15.55,15.55,15.55,15.55,700.0,CABA
+2023-09-26 16:25:00,14.86,14.86,14.86,14.86,2854.0,CABA
+2023-09-26 16:22:00,14.86,14.86,14.86,14.86,906.0,CABA
+2023-09-26 16:18:00,15.49,15.49,15.49,15.49,195.0,CABA
+2023-09-26 16:14:00,15.16,15.16,15.16,15.16,8.0,CABA
+2023-09-26 16:11:00,14.8,14.8,14.76,14.76,400.0,CABA
+2023-09-26 16:02:00,14.86,14.86,14.86,14.86,1029.0,CABA
+2023-09-26 16:01:00,14.86,14.86,14.86,14.86,729.0,CABA
+2023-09-26 16:00:00,14.82,14.86,14.82,14.86,119539.0,CABA
+2023-09-26 15:59:00,14.83,14.85,14.82,14.82,17103.0,CABA
+2023-09-26 15:58:00,14.87,14.87,14.82,14.83,14995.0,CABA
+2023-09-26 15:57:00,14.87,14.88,14.84,14.86,6773.0,CABA
+2023-09-26 15:56:00,14.87,14.88,14.86,14.88,3980.0,CABA
+2023-09-26 15:55:00,14.84,14.88,14.825,14.88,7447.0,CABA
+2023-09-26 15:54:00,14.84,14.84,14.81,14.81,5930.0,CABA
+2023-09-26 15:53:00,14.82,14.83,14.82,14.83,1206.0,CABA
+2023-09-26 15:52:00,14.86,14.86,14.83,14.83,3217.0,CABA
+2023-09-26 15:51:00,14.88,14.88,14.86,14.86,1536.0,CABA
+2023-09-26 15:50:00,14.91,14.91,14.87,14.87,3121.0,CABA
+2023-09-26 15:49:00,14.93,14.93,14.92,14.92,1364.0,CABA
+2023-09-26 15:48:00,14.93,14.936,14.93,14.936,793.0,CABA
+2023-09-26 15:47:00,14.93,14.95,14.93,14.95,1759.0,CABA
+2023-09-26 15:46:00,14.95,14.95,14.94,14.94,1942.0,CABA
+2023-09-26 15:45:00,14.97,14.97,14.96,14.96,1420.0,CABA
+2023-09-26 15:43:00,14.988,15.01,14.97,14.97,3039.0,CABA
+2023-09-26 15:42:00,14.98,15.0,14.97,14.99,4303.0,CABA
+2023-09-26 15:41:00,14.96,14.989,14.96,14.98,983.0,CABA
+2023-09-26 15:40:00,15.0,15.0,14.96,14.96,3159.0,CABA
+2023-09-26 15:39:00,15.035,15.035,15.0,15.0,1047.0,CABA
+2023-09-26 15:38:00,15.059,15.06,15.02,15.03,3221.0,CABA
+2023-09-26 15:37:00,15.01,15.05,15.01,15.03,2674.0,CABA
+2023-09-26 15:36:00,15.025,15.04,15.025,15.033,440.0,CABA
+2023-09-26 15:35:00,15.05,15.05,15.01,15.04,1418.0,CABA
+2023-09-26 15:34:00,15.04,15.08,15.04,15.08,2015.0,CABA
+2023-09-26 15:33:00,15.035,15.035,15.035,15.035,104.0,CABA
+2023-09-26 15:32:00,15.05,15.05,15.045,15.045,1404.0,CABA
+2023-09-26 15:31:00,15.05,15.06,15.05,15.06,924.0,CABA
+2023-09-26 15:30:00,15.09,15.09,15.01,15.05,14463.0,CABA
+2023-09-26 15:29:00,15.11,15.11,15.11,15.11,269.0,CABA
+2023-09-26 15:27:00,15.15,15.15,15.09,15.09,4778.0,CABA
+2023-09-26 15:26:00,15.137,15.165,15.137,15.165,1694.0,CABA
+2023-09-26 15:24:00,15.11,15.145,15.1,15.14,3130.0,CABA
+2023-09-26 15:22:00,15.24,15.24,15.15,15.15,3330.0,CABA
+2023-09-26 15:21:00,15.24,15.24,15.24,15.24,208.0,CABA
+2023-09-26 15:20:00,15.22,15.22,15.22,15.22,335.0,CABA
+2023-09-26 15:19:00,15.24,15.24,15.24,15.24,181.0,CABA
+2023-09-26 15:18:00,15.24,15.25,15.22,15.24,6931.0,CABA
+2023-09-26 15:17:00,15.25,15.25,15.24,15.24,683.0,CABA
+2023-09-26 15:16:00,15.28,15.28,15.26,15.26,676.0,CABA
+2023-09-26 15:15:00,15.28,15.28,15.28,15.28,304.0,CABA
+2023-09-26 15:14:00,15.3,15.3,15.29,15.29,972.0,CABA
+2023-09-26 15:12:00,15.28,15.3,15.28,15.29,956.0,CABA
+2023-09-26 15:11:00,15.29,15.29,15.29,15.29,151.0,CABA
+2023-09-26 15:10:00,15.31,15.31,15.29,15.29,934.0,CABA
+2023-09-26 15:08:00,15.277,15.32,15.277,15.3,2913.0,CABA
+2023-09-26 15:07:00,15.28,15.28,15.25,15.26,3375.0,CABA
+2023-09-26 15:05:00,15.295,15.295,15.295,15.295,108.0,CABA
+2023-09-26 15:04:00,15.3,15.3,15.3,15.3,100.0,CABA
+2023-09-26 15:03:00,15.255,15.29,15.255,15.29,1631.0,CABA
+2023-09-26 15:02:00,15.291,15.291,15.26,15.27,1547.0,CABA
+2023-09-26 14:56:00,15.34,15.34,15.3,15.31,4411.0,CABA
+2023-09-26 14:55:00,15.36,15.38,15.34,15.36,1946.0,CABA
+2023-09-26 14:53:00,15.35,15.36,15.34,15.36,301.0,CABA
+2023-09-26 14:52:00,15.39,15.39,15.34,15.34,2612.0,CABA
+2023-09-26 14:51:00,15.395,15.41,15.395,15.405,1756.0,CABA
+2023-09-26 14:50:00,15.4,15.41,15.39,15.39,567.0,CABA
+2023-09-26 14:49:00,15.41,15.41,15.4,15.4,793.0,CABA
+2023-09-26 14:48:00,15.46,15.46,15.43,15.43,2309.0,CABA
+2023-09-26 14:47:00,15.447,15.447,15.447,15.447,208.0,CABA
+2023-09-26 14:46:00,15.458,15.458,15.458,15.458,142.0,CABA
+2023-09-26 14:45:00,15.485,15.485,15.43,15.44,1391.0,CABA
+2023-09-26 14:43:00,15.49,15.49,15.47,15.47,223.0,CABA
+2023-09-26 14:40:00,15.505,15.52,15.505,15.51,1721.0,CABA
+2023-09-26 14:39:00,15.505,15.505,15.505,15.505,226.0,CABA
+2023-09-26 14:38:00,15.53,15.53,15.505,15.505,940.0,CABA
+2023-09-26 14:35:00,15.55,15.55,15.51,15.51,754.0,CABA
+2023-09-26 14:34:00,15.61,15.61,15.58,15.58,897.0,CABA
+2023-09-26 14:33:00,15.58,15.58,15.58,15.58,103.0,CABA
+2023-09-26 14:32:00,15.6,15.6,15.59,15.59,457.0,CABA
+2023-09-26 14:31:00,15.63,15.63,15.615,15.62,2347.0,CABA
+2023-09-26 14:30:00,15.65,15.655,15.65,15.655,393.0,CABA
+2023-09-26 14:28:00,15.65,15.65,15.62,15.62,1702.0,CABA
+2023-09-26 14:25:00,15.655,15.655,15.655,15.655,108.0,CABA
+2023-09-26 14:23:00,15.7,15.7,15.7,15.7,145.0,CABA
+2023-09-26 14:22:00,15.7,15.7,15.7,15.7,348.0,CABA
+2023-09-26 14:21:00,15.67,15.68,15.67,15.68,759.0,CABA
+2023-09-26 14:20:00,15.73,15.735,15.69,15.695,1502.0,CABA
+2023-09-26 14:19:00,15.72,15.72,15.72,15.72,129.0,CABA
+2023-09-26 14:18:00,15.7,15.7,15.7,15.7,364.0,CABA
+2023-09-26 14:15:00,15.73,15.73,15.73,15.73,147.0,CABA
+2023-09-26 14:12:00,15.73,15.75,15.71,15.71,2482.0,CABA
+2023-09-26 14:07:00,15.71,15.71,15.71,15.71,153.0,CABA
+2023-09-26 14:05:00,15.76,15.76,15.73,15.73,909.0,CABA
+2023-09-26 14:04:00,15.66,15.76,15.66,15.76,9507.0,CABA
+2023-09-26 14:03:00,15.66,15.67,15.66,15.67,361.0,CABA
+2023-09-26 14:02:00,15.7,15.7,15.68,15.68,228.0,CABA
+2023-09-26 14:00:00,15.7,15.7,15.68,15.68,263.0,CABA
+2023-09-26 13:59:00,15.699,15.699,15.699,15.699,227.0,CABA
+2023-09-26 13:54:00,15.675,15.675,15.675,15.675,185.0,CABA
+2023-09-26 13:51:00,15.67,15.67,15.66,15.66,1233.0,CABA
+2023-09-26 13:50:00,15.63,15.64,15.63,15.64,400.0,CABA
+2023-09-26 13:49:00,15.66,15.66,15.65,15.65,281.0,CABA
+2023-09-26 13:48:00,15.66,15.67,15.66,15.67,812.0,CABA
+2023-09-26 13:45:00,15.68,15.68,15.68,15.68,200.0,CABA
+2023-09-26 13:43:00,15.68,15.68,15.68,15.68,1013.0,CABA
+2023-09-26 13:42:00,15.68,15.68,15.68,15.68,768.0,CABA
+2023-09-26 13:39:00,15.63,15.63,15.63,15.63,732.0,CABA
+2023-09-26 13:38:00,15.625,15.625,15.625,15.625,2988.0,CABA
+2023-09-26 13:37:00,15.64,15.64,15.6,15.6,906.0,CABA
+2023-09-26 13:35:00,15.605,15.605,15.605,15.605,100.0,CABA
+2023-09-26 13:33:00,15.61,15.61,15.61,15.61,240.0,CABA
+2023-09-26 13:31:00,15.59,15.635,15.59,15.635,474.0,CABA
+2023-09-26 13:29:00,15.61,15.62,15.605,15.62,508.0,CABA
+2023-09-26 13:27:00,15.65,15.65,15.65,15.65,821.0,CABA
+2023-09-26 13:26:00,15.68,15.68,15.62,15.648,3840.0,CABA
+2023-09-26 13:24:00,15.68,15.68,15.68,15.68,192.0,CABA
+2023-09-26 13:23:00,15.71,15.71,15.69,15.69,1727.0,CABA
+2023-09-26 13:21:00,15.715,15.715,15.715,15.715,450.0,CABA
+2023-09-26 13:18:00,15.76,15.76,15.74,15.74,3725.0,CABA
+2023-09-26 13:15:00,15.76,15.76,15.76,15.76,157.0,CABA
+2023-09-26 13:14:00,15.77,15.77,15.76,15.76,292.0,CABA
+2023-09-26 13:13:00,15.81,15.81,15.81,15.81,500.0,CABA
+2023-09-26 13:12:00,15.77,15.8,15.77,15.8,340.0,CABA
+2023-09-26 13:11:00,15.8,15.8,15.78,15.78,1966.0,CABA
+2023-09-26 13:08:00,15.805,15.805,15.805,15.805,125.0,CABA
+2023-09-26 13:07:00,15.81,15.81,15.8,15.8,242.0,CABA
+2023-09-26 13:06:00,15.82,15.82,15.81,15.82,1104.0,CABA
+2023-09-26 13:05:00,15.855,15.855,15.83,15.83,301.0,CABA
+2023-09-26 13:04:00,15.85,15.85,15.85,15.85,100.0,CABA
+2023-09-26 13:03:00,15.85,15.86,15.84,15.86,1428.0,CABA
+2023-09-26 13:02:00,15.845,15.85,15.83,15.85,1721.0,CABA
+2023-09-26 13:01:00,15.855,15.855,15.855,15.855,240.0,CABA
+2023-09-26 13:00:00,15.85,15.85,15.85,15.85,128.0,CABA
+2023-09-26 12:55:00,15.87,15.87,15.81,15.81,2867.0,CABA
+2023-09-26 12:54:00,15.83,15.85,15.83,15.85,495.0,CABA
+2023-09-26 12:53:00,15.83,15.835,15.83,15.83,1112.0,CABA
+2023-09-26 12:52:00,15.85,15.85,15.85,15.85,240.0,CABA
+2023-09-26 12:51:00,15.85,15.85,15.85,15.85,483.0,CABA
+2023-09-26 12:48:00,15.84,15.84,15.83,15.83,352.0,CABA
+2023-09-26 12:47:00,15.84,15.845,15.84,15.845,617.0,CABA
+2023-09-26 12:45:00,15.81,15.82,15.8,15.8,815.0,CABA
+2023-09-26 12:44:00,15.822,15.822,15.822,15.822,355.0,CABA
+2023-09-26 12:42:00,15.86,15.88,15.82,15.82,5070.0,CABA
+2023-09-26 12:41:00,15.884,15.884,15.884,15.884,197.0,CABA
+2023-09-26 12:38:00,15.86,15.86,15.86,15.86,310.0,CABA
+2023-09-26 12:37:00,15.83,15.89,15.83,15.89,1348.0,CABA
+2023-09-26 12:36:00,15.805,15.82,15.79,15.82,1420.0,CABA
+2023-09-26 12:35:00,15.802,15.804,15.8,15.8,594.0,CABA
+2023-09-26 12:34:00,15.805,15.82,15.8,15.805,3142.0,CABA
+2023-09-26 12:33:00,15.8,15.81,15.8,15.8,1526.0,CABA
+2023-09-26 12:32:00,15.785,15.785,15.785,15.785,572.0,CABA
+2023-09-26 12:31:00,15.77,15.77,15.77,15.77,575.0,CABA
+2023-09-26 12:25:00,15.795,15.795,15.795,15.795,113.0,CABA
+2023-09-26 12:23:00,15.77,15.79,15.77,15.79,238.0,CABA
+2023-09-26 12:21:00,15.8,15.8,15.78,15.78,773.0,CABA
+2023-09-26 12:20:00,15.79,15.79,15.79,15.79,200.0,CABA
+2023-09-26 12:19:00,15.8,15.8,15.8,15.8,827.0,CABA
+2023-09-26 12:18:00,15.78,15.79,15.78,15.78,876.0,CABA
+2023-09-26 12:16:00,15.8,15.8,15.8,15.8,213.0,CABA
+2023-09-26 12:15:00,15.8,15.82,15.8,15.81,371.0,CABA
+2023-09-26 12:14:00,15.8,15.8,15.8,15.8,205.0,CABA
+2023-09-26 12:13:00,15.8,15.8,15.78,15.78,469.0,CABA
+2023-09-26 12:12:00,15.8,15.8,15.8,15.8,187.0,CABA
+2023-09-26 12:11:00,15.8,15.8,15.8,15.8,102.0,CABA
+2023-09-26 12:10:00,15.8,15.8,15.8,15.8,333.0,CABA
+2023-09-26 12:09:00,15.805,15.81,15.79,15.8,3565.0,CABA
+2023-09-26 12:08:00,15.809,15.81,15.78,15.81,1312.0,CABA
+2023-09-26 12:04:00,15.785,15.785,15.785,15.785,136.0,CABA
+2023-09-26 12:02:00,15.81,15.81,15.8,15.8,1195.0,CABA
+2023-09-26 12:01:00,15.85,15.85,15.85,15.85,504.0,CABA
+2023-09-26 12:00:00,15.82,15.83,15.81,15.83,1911.0,CABA
+2023-09-26 11:59:00,15.86,15.86,15.83,15.85,1786.0,CABA
+2023-09-26 11:54:00,15.822,15.835,15.81,15.83,3125.0,CABA
+2023-09-26 11:51:00,15.79,15.79,15.79,15.79,1316.0,CABA
+2023-09-26 11:50:00,15.81,15.81,15.81,15.81,106.0,CABA
+2023-09-26 11:49:00,15.79,15.79,15.79,15.79,1031.0,CABA
+2023-09-26 11:48:00,15.81,15.81,15.79,15.79,1133.0,CABA
+2023-09-26 11:47:00,15.86,15.86,15.83,15.84,2484.0,CABA
+2023-09-26 11:46:00,15.86,15.86,15.86,15.86,165.0,CABA
+2023-09-26 11:45:00,15.86,15.86,15.86,15.86,370.0,CABA
+2023-09-26 11:44:00,15.86,15.86,15.86,15.86,335.0,CABA
+2023-09-26 11:43:00,15.88,15.88,15.84,15.84,1609.0,CABA
+2023-09-26 11:41:00,15.84,15.845,15.81,15.845,1086.0,CABA
+2023-09-26 11:38:00,15.855,15.855,15.855,15.855,211.0,CABA
+2023-09-26 11:35:00,15.84,15.865,15.83,15.84,3656.0,CABA
+2023-09-26 11:34:00,15.86,15.88,15.86,15.88,1566.0,CABA
+2023-09-26 11:33:00,15.822,15.822,15.822,15.822,134.0,CABA
+2023-09-26 11:31:00,15.84,15.84,15.84,15.84,169.0,CABA
+2023-09-26 11:30:00,15.85,15.85,15.82,15.82,611.0,CABA
+2023-09-26 11:26:00,15.85,15.85,15.79,15.81,1853.0,CABA
+2023-09-26 11:25:00,15.87,15.87,15.87,15.87,400.0,CABA
+2023-09-26 11:24:00,15.87,15.87,15.87,15.87,359.0,CABA
+2023-09-26 11:23:00,15.84,15.86,15.84,15.86,302.0,CABA
+2023-09-26 11:22:00,15.875,15.875,15.85,15.85,582.0,CABA
+2023-09-26 11:21:00,15.905,15.91,15.85,15.85,1644.0,CABA
+2023-09-26 11:20:00,15.88,15.88,15.85,15.85,2837.0,CABA
+2023-09-26 11:19:00,15.88,15.88,15.86,15.88,1324.0,CABA
+2023-09-26 11:18:00,15.9,15.9,15.9,15.9,102.0,CABA
+2023-09-26 11:17:00,15.82,15.9,15.815,15.88,10838.0,CABA
+2023-09-26 11:16:00,15.81,15.84,15.81,15.837,1734.0,CABA
+2023-09-26 11:15:00,15.85,15.86,15.82,15.82,1692.0,CABA
+2023-09-26 11:13:00,15.89,15.9,15.87,15.87,1892.0,CABA
+2023-09-26 11:12:00,15.884,15.884,15.84,15.84,929.0,CABA
+2023-09-26 11:09:00,15.89,15.915,15.85,15.85,661.0,CABA
+2023-09-26 11:08:00,15.9,15.9,15.87,15.879,982.0,CABA
+2023-09-26 11:07:00,15.9,15.9,15.9,15.9,445.0,CABA
+2023-09-26 11:06:00,15.9,15.93,15.89,15.93,4137.0,CABA
+2023-09-26 11:04:00,15.9,15.9,15.9,15.9,134.0,CABA
+2023-09-26 11:02:00,15.895,15.895,15.87,15.87,1005.0,CABA
+2023-09-26 11:01:00,15.895,15.895,15.895,15.895,200.0,CABA
+2023-09-26 11:00:00,15.85,15.9,15.85,15.9,1345.0,CABA
+2023-09-26 10:59:00,15.89,15.91,15.84,15.84,2966.0,CABA
+2023-09-26 10:58:00,15.89,15.9,15.89,15.9,505.0,CABA
+2023-09-26 10:57:00,15.885,15.91,15.885,15.9,559.0,CABA
+2023-09-26 10:56:00,15.89,15.89,15.86,15.885,1466.0,CABA
+2023-09-26 10:55:00,15.885,15.885,15.885,15.885,145.0,CABA
+2023-09-26 10:54:00,15.855,15.855,15.855,15.855,201.0,CABA
+2023-09-26 10:53:00,15.84,15.84,15.83,15.83,7046.0,CABA
+2023-09-26 10:52:00,15.864,15.864,15.864,15.864,432.0,CABA
+2023-09-26 10:51:00,15.865,15.865,15.865,15.865,207.0,CABA
+2023-09-26 10:48:00,15.9,15.9,15.85,15.85,4008.0,CABA
+2023-09-26 10:47:00,15.935,15.935,15.89,15.925,2128.0,CABA
+2023-09-26 10:46:00,15.92,15.97,15.92,15.94,7692.0,CABA
+2023-09-26 10:45:00,15.92,15.93,15.9,15.91,1826.0,CABA
+2023-09-26 10:44:00,15.92,15.92,15.9,15.9,200.0,CABA
+2023-09-26 10:43:00,15.915,15.915,15.915,15.915,273.0,CABA
+2023-09-26 10:42:00,15.92,15.92,15.9,15.9,994.0,CABA
+2023-09-26 10:41:00,15.88,15.925,15.88,15.925,2044.0,CABA
+2023-09-26 10:40:00,15.875,15.875,15.875,15.875,111.0,CABA
+2023-09-26 10:39:00,15.85,15.88,15.85,15.86,939.0,CABA
+2023-09-26 10:37:00,15.86,15.93,15.86,15.9,3180.0,CABA
+2023-09-26 10:35:00,15.87,15.87,15.87,15.87,119.0,CABA
+2023-09-26 10:34:00,15.885,15.885,15.88,15.885,300.0,CABA
+2023-09-26 10:33:00,15.87,15.88,15.86,15.88,1879.0,CABA
+2023-09-26 10:31:00,15.885,15.91,15.885,15.91,468.0,CABA
+2023-09-26 10:30:00,15.945,15.945,15.89,15.89,3987.0,CABA
+2023-09-26 10:29:00,15.88,15.96,15.87,15.96,2269.0,CABA
+2023-09-26 10:28:00,15.845,15.91,15.845,15.91,1444.0,CABA
+2023-09-26 10:27:00,15.855,15.855,15.82,15.82,2704.0,CABA
+2023-09-26 10:26:00,15.82,15.845,15.82,15.82,1128.0,CABA
+2023-09-26 10:25:00,15.84,15.84,15.82,15.84,667.0,CABA
+2023-09-26 10:24:00,15.89,15.89,15.86,15.86,2804.0,CABA
+2023-09-26 10:23:00,15.91,15.93,15.89,15.9,2398.0,CABA
+2023-09-26 10:22:00,15.79,15.92,15.79,15.92,1924.0,CABA
+2023-09-26 10:21:00,15.69,15.775,15.685,15.775,2547.0,CABA
+2023-09-26 10:20:00,15.72,15.77,15.7,15.72,9222.0,CABA
+2023-09-26 10:19:00,15.71,15.71,15.685,15.685,662.0,CABA
+2023-09-26 10:18:00,15.72,15.72,15.72,15.72,221.0,CABA
+2023-09-26 10:16:00,15.77,15.77,15.72,15.72,1041.0,CABA
+2023-09-26 10:15:00,15.75,15.77,15.75,15.77,1608.0,CABA
+2023-09-26 10:14:00,15.78,15.79,15.71,15.73,2926.0,CABA
+2023-09-26 10:13:00,15.81,15.81,15.75,15.75,4154.0,CABA
+2023-09-26 10:12:00,15.805,15.821,15.775,15.79,2558.0,CABA
+2023-09-26 10:11:00,15.81,15.835,15.81,15.82,805.0,CABA
+2023-09-26 10:10:00,15.82,15.82,15.815,15.815,242.0,CABA
+2023-09-26 10:09:00,15.81,15.83,15.796,15.815,1451.0,CABA
+2023-09-26 10:08:00,15.78,15.795,15.78,15.79,853.0,CABA
+2023-09-26 10:07:00,15.75,15.77,15.745,15.77,1281.0,CABA
+2023-09-26 10:06:00,15.75,15.75,15.74,15.75,1771.0,CABA
+2023-09-26 10:05:00,15.77,15.8,15.74,15.78,2364.0,CABA
+2023-09-26 10:04:00,15.78,15.8,15.74,15.77,2714.0,CABA
+2023-09-26 10:03:00,15.81,15.81,15.78,15.78,381.0,CABA
+2023-09-26 10:02:00,15.76,15.8,15.76,15.77,783.0,CABA
+2023-09-26 10:01:00,15.845,15.845,15.8,15.8,2150.0,CABA
+2023-09-26 10:00:00,15.88,15.885,15.86,15.86,1132.0,CABA
+2023-09-26 09:59:00,15.73,15.86,15.73,15.86,1988.0,CABA
+2023-09-26 09:58:00,15.71,15.73,15.71,15.73,611.0,CABA
+2023-09-26 09:57:00,15.87,15.87,15.78,15.78,1339.0,CABA
+2023-09-26 09:56:00,15.75,15.81,15.74,15.8,1540.0,CABA
+2023-09-26 09:55:00,15.72,15.76,15.72,15.76,781.0,CABA
+2023-09-26 09:54:00,15.75,15.75,15.7,15.72,3842.0,CABA
+2023-09-26 09:53:00,15.81,15.81,15.77,15.78,1122.0,CABA
+2023-09-26 09:52:00,15.86,15.86,15.75,15.77,8552.0,CABA
+2023-09-26 09:51:00,15.93,15.93,15.93,15.93,655.0,CABA
+2023-09-26 09:50:00,15.92,15.96,15.87,15.87,2371.0,CABA
+2023-09-26 09:49:00,16.01,16.01,15.89,15.89,14923.0,CABA
+2023-09-26 09:48:00,16.015,16.015,16.015,16.015,338.0,CABA
+2023-09-26 09:47:00,16.07,16.07,15.94,15.94,3861.0,CABA
+2023-09-26 09:46:00,15.94,15.94,15.94,15.94,618.0,CABA
+2023-09-26 09:45:00,15.94,15.94,15.92,15.92,1821.0,CABA
+2023-09-26 09:44:00,16.05,16.05,15.94,15.94,4594.0,CABA
+2023-09-26 09:43:00,16.16,16.19,16.02,16.02,4644.0,CABA
+2023-09-26 09:42:00,16.06,16.15,16.06,16.15,7331.0,CABA
+2023-09-26 09:41:00,16.245,16.245,16.15,16.175,2484.0,CABA
+2023-09-26 09:40:00,16.08,16.17,16.08,16.17,1420.0,CABA
+2023-09-26 09:39:00,15.96,16.04,15.96,16.04,1325.0,CABA
+2023-09-26 09:38:00,15.98,16.0,15.94,15.968,2776.0,CABA
+2023-09-26 09:37:00,15.99,15.99,15.98,15.98,490.0,CABA
+2023-09-26 09:36:00,15.98,15.99,15.85,15.88,1260.0,CABA
+2023-09-26 09:35:00,15.805,15.94,15.805,15.94,1490.0,CABA
+2023-09-26 09:34:00,15.737,15.875,15.737,15.875,738.0,CABA
+2023-09-26 09:33:00,15.94,15.94,15.94,15.94,226.0,CABA
+2023-09-26 09:32:00,15.795,15.93,15.795,15.93,1879.0,CABA
+2023-09-26 09:31:00,15.59,15.68,15.59,15.68,657.0,CABA
+2023-09-26 09:30:00,15.5,15.591,15.5,15.591,3436.0,CABA
+2023-09-26 09:25:00,15.5,15.5,15.5,15.5,200.0,CABA
+2023-09-26 09:08:00,15.51,15.51,15.51,15.51,18.0,CABA
+2023-09-26 08:48:00,15.55,15.55,15.51,15.51,400.0,CABA
+2023-09-26 08:46:00,15.58,15.59,15.58,15.59,1423.0,CABA
+2023-09-26 08:01:00,15.678,15.678,15.678,15.678,1.0,CABA
+2023-09-26 08:00:00,15.678,15.68,15.678,15.68,121.0,CABA
+2023-09-26 06:54:00,15.84,15.84,15.67,15.67,2.0,CABA
+2023-09-26 05:22:00,15.84,15.84,15.84,15.84,1.0,CABA
+2023-09-26 05:21:00,15.84,15.84,15.84,15.84,1.0,CABA
+2023-09-26 05:19:00,15.84,15.84,15.84,15.84,1.0,CABA
+2023-09-25 19:54:00,15.24,15.24,15.24,15.24,10.0,CABA
+2023-09-25 19:43:00,15.24,15.24,15.24,15.24,2.0,CABA
+2023-09-25 19:04:00,15.25,15.25,15.25,15.25,25.0,CABA
+2023-09-25 17:52:00,15.4,15.4,15.37,15.37,3.0,CABA
+2023-09-25 16:29:00,15.37,15.37,15.37,15.37,49.0,CABA
+2023-09-25 16:24:00,15.37,15.37,15.37,15.37,690.0,CABA
+2023-09-25 16:01:00,15.37,15.72,15.37,15.72,106.0,CABA
+2023-09-25 16:00:00,15.37,15.37,15.37,15.37,91911.0,CABA
+2023-09-25 15:59:00,15.38,15.39,15.35,15.37,12475.0,CABA
+2023-09-25 15:58:00,15.39,15.4,15.375,15.375,4488.0,CABA
+2023-09-25 15:57:00,15.36,15.41,15.36,15.39,5131.0,CABA
+2023-09-25 15:56:00,15.39,15.41,15.37,15.375,7492.0,CABA
+2023-09-25 15:55:00,15.33,15.38,15.33,15.38,5561.0,CABA
+2023-09-25 15:54:00,15.35,15.35,15.31,15.33,7416.0,CABA
+2023-09-25 15:53:00,15.36,15.36,15.34,15.35,1841.0,CABA
+2023-09-25 15:52:00,15.35,15.36,15.35,15.36,1705.0,CABA
+2023-09-25 15:51:00,15.36,15.37,15.35,15.355,9414.0,CABA
+2023-09-25 15:50:00,15.35,15.36,15.35,15.36,7423.0,CABA
+2023-09-25 15:49:00,15.372,15.39,15.37,15.38,1954.0,CABA
+2023-09-25 15:48:00,15.39,15.4,15.38,15.4,1146.0,CABA
+2023-09-25 15:47:00,15.447,15.447,15.4,15.4,2452.0,CABA
+2023-09-25 15:46:00,15.425,15.43,15.425,15.43,447.0,CABA
+2023-09-25 15:45:00,15.39,15.43,15.39,15.43,1696.0,CABA
+2023-09-25 15:44:00,15.4,15.4,15.4,15.4,807.0,CABA
+2023-09-25 15:43:00,15.401,15.43,15.401,15.42,3798.0,CABA
+2023-09-25 15:42:00,15.43,15.43,15.41,15.41,1868.0,CABA
+2023-09-25 15:41:00,15.45,15.45,15.45,15.45,190.0,CABA
+2023-09-25 15:39:00,15.43,15.43,15.43,15.43,100.0,CABA
+2023-09-25 15:38:00,15.44,15.44,15.44,15.44,432.0,CABA
+2023-09-25 15:37:00,15.47,15.47,15.41,15.41,3686.0,CABA
+2023-09-25 15:36:00,15.5,15.5,15.49,15.49,1570.0,CABA
+2023-09-25 15:35:00,15.5,15.52,15.5,15.52,580.0,CABA
+2023-09-25 15:34:00,15.48,15.51,15.47,15.5,4745.0,CABA
+2023-09-25 15:33:00,15.47,15.48,15.46,15.46,3264.0,CABA
+2023-09-25 15:32:00,15.43,15.445,15.41,15.445,6653.0,CABA
+2023-09-25 15:31:00,15.4,15.43,15.4,15.425,1592.0,CABA
+2023-09-25 15:30:00,15.39,15.39,15.39,15.39,761.0,CABA
+2023-09-25 15:28:00,15.39,15.39,15.39,15.39,193.0,CABA
+2023-09-25 15:27:00,15.39,15.39,15.37,15.37,2120.0,CABA
+2023-09-25 15:26:00,15.375,15.39,15.37,15.37,1041.0,CABA
+2023-09-25 15:25:00,15.36,15.375,15.36,15.375,785.0,CABA
+2023-09-25 15:23:00,15.365,15.38,15.365,15.38,382.0,CABA
+2023-09-25 15:22:00,15.361,15.37,15.35,15.37,1620.0,CABA
+2023-09-25 15:21:00,15.39,15.39,15.38,15.38,1171.0,CABA
+2023-09-25 15:19:00,15.35,15.37,15.35,15.37,484.0,CABA
+2023-09-25 15:18:00,15.362,15.362,15.35,15.35,1651.0,CABA
+2023-09-25 15:17:00,15.39,15.39,15.39,15.39,100.0,CABA
+2023-09-25 15:16:00,15.38,15.38,15.37,15.37,1107.0,CABA
+2023-09-25 15:15:00,15.35,15.36,15.35,15.36,2002.0,CABA
+2023-09-25 15:14:00,15.31,15.32,15.31,15.32,382.0,CABA
+2023-09-25 15:13:00,15.26,15.28,15.26,15.28,1621.0,CABA
+2023-09-25 15:12:00,15.27,15.28,15.26,15.275,1635.0,CABA
+2023-09-25 15:11:00,15.26,15.26,15.25,15.25,1717.0,CABA
+2023-09-25 15:10:00,15.27,15.27,15.27,15.27,160.0,CABA
+2023-09-25 15:09:00,15.28,15.29,15.27,15.27,3385.0,CABA
+2023-09-25 15:07:00,15.29,15.29,15.29,15.29,616.0,CABA
+2023-09-25 15:06:00,15.27,15.27,15.27,15.27,104.0,CABA
+2023-09-25 15:02:00,15.31,15.31,15.31,15.31,518.0,CABA
+2023-09-25 15:01:00,15.3,15.345,15.3,15.315,2183.0,CABA
+2023-09-25 15:00:00,15.25,15.25,15.25,15.25,306.0,CABA
+2023-09-25 14:59:00,15.28,15.28,15.275,15.275,1085.0,CABA
+2023-09-25 14:58:00,15.295,15.295,15.295,15.295,167.0,CABA
+2023-09-25 14:57:00,15.38,15.38,15.295,15.295,5208.0,CABA
+2023-09-25 14:53:00,15.36,15.36,15.355,15.36,407.0,CABA
+2023-09-25 14:52:00,15.39,15.39,15.345,15.345,1080.0,CABA
+2023-09-25 14:51:00,15.47,15.47,15.39,15.39,5061.0,CABA
+2023-09-25 14:50:00,15.44,15.45,15.44,15.45,916.0,CABA
+2023-09-25 14:47:00,15.43,15.43,15.43,15.43,406.0,CABA
+2023-09-25 14:46:00,15.412,15.412,15.412,15.412,105.0,CABA
+2023-09-25 14:44:00,15.44,15.44,15.44,15.44,111.0,CABA
+2023-09-25 14:41:00,15.43,15.43,15.43,15.43,100.0,CABA
+2023-09-25 14:40:00,15.45,15.45,15.43,15.43,1148.0,CABA
+2023-09-25 14:39:00,15.41,15.47,15.39,15.47,4166.0,CABA
+2023-09-25 14:38:00,15.38,15.405,15.38,15.405,733.0,CABA
+2023-09-25 14:37:00,15.36,15.36,15.36,15.36,276.0,CABA
+2023-09-25 14:36:00,15.33,15.33,15.33,15.33,154.0,CABA
+2023-09-25 14:35:00,15.335,15.335,15.335,15.335,100.0,CABA
+2023-09-25 14:34:00,15.33,15.335,15.33,15.335,1591.0,CABA
+2023-09-25 14:33:00,15.34,15.34,15.32,15.32,1170.0,CABA
+2023-09-25 14:32:00,15.33,15.34,15.33,15.34,610.0,CABA
+2023-09-25 14:31:00,15.315,15.315,15.315,15.315,101.0,CABA
+2023-09-25 14:27:00,15.27,15.32,15.26,15.32,1980.0,CABA
+2023-09-25 14:26:00,15.325,15.34,15.29,15.29,2685.0,CABA
+2023-09-25 14:25:00,15.3,15.315,15.3,15.315,230.0,CABA
+2023-09-25 14:23:00,15.32,15.32,15.305,15.305,636.0,CABA
+2023-09-25 14:22:00,15.5,15.5,15.3,15.3,8116.0,CABA
+2023-09-25 14:21:00,15.495,15.5,15.48,15.48,844.0,CABA
+2023-09-25 14:20:00,15.48,15.495,15.47,15.49,1919.0,CABA
+2023-09-25 14:19:00,15.48,15.48,15.48,15.48,203.0,CABA
+2023-09-25 14:18:00,15.5,15.5,15.5,15.5,251.0,CABA
+2023-09-25 14:17:00,15.54,15.54,15.51,15.51,1216.0,CABA
+2023-09-25 14:14:00,15.55,15.55,15.52,15.52,922.0,CABA
+2023-09-25 14:13:00,15.57,15.595,15.54,15.545,2787.0,CABA
+2023-09-25 14:12:00,15.595,15.595,15.595,15.595,108.0,CABA
+2023-09-25 14:11:00,15.577,15.6,15.57,15.58,1837.0,CABA
+2023-09-25 14:08:00,15.551,15.551,15.55,15.55,285.0,CABA
+2023-09-25 14:05:00,15.57,15.57,15.547,15.547,290.0,CABA
+2023-09-25 14:04:00,15.55,15.55,15.55,15.55,759.0,CABA
+2023-09-25 14:02:00,15.56,15.56,15.55,15.555,1068.0,CABA
+2023-09-25 14:01:00,15.59,15.59,15.54,15.545,1910.0,CABA
+2023-09-25 14:00:00,15.56,15.56,15.56,15.56,150.0,CABA
+2023-09-25 13:59:00,15.55,15.55,15.55,15.55,500.0,CABA
+2023-09-25 13:58:00,15.56,15.56,15.56,15.56,290.0,CABA
+2023-09-25 13:57:00,15.54,15.54,15.52,15.53,722.0,CABA
+2023-09-25 13:56:00,15.54,15.54,15.54,15.54,101.0,CABA
+2023-09-25 13:55:00,15.54,15.54,15.54,15.54,102.0,CABA
+2023-09-25 13:54:00,15.54,15.56,15.54,15.56,500.0,CABA
+2023-09-25 13:53:00,15.54,15.54,15.52,15.52,448.0,CABA
+2023-09-25 13:52:00,15.55,15.57,15.55,15.55,3295.0,CABA
+2023-09-25 13:51:00,15.54,15.54,15.54,15.54,477.0,CABA
+2023-09-25 13:50:00,15.555,15.555,15.55,15.55,1223.0,CABA
+2023-09-25 13:49:00,15.55,15.55,15.55,15.55,301.0,CABA
+2023-09-25 13:48:00,15.55,15.55,15.55,15.55,112.0,CABA
+2023-09-25 13:46:00,15.51,15.54,15.51,15.54,581.0,CABA
+2023-09-25 13:45:00,15.51,15.51,15.51,15.51,100.0,CABA
+2023-09-25 13:44:00,15.52,15.52,15.5,15.5,426.0,CABA
+2023-09-25 13:43:00,15.54,15.54,15.5,15.5,1596.0,CABA
+2023-09-25 13:41:00,15.566,15.566,15.52,15.52,3651.0,CABA
+2023-09-25 13:40:00,15.56,15.56,15.56,15.56,375.0,CABA
+2023-09-25 13:39:00,15.57,15.57,15.57,15.57,200.0,CABA
+2023-09-25 13:38:00,15.53,15.58,15.53,15.56,3610.0,CABA
+2023-09-25 13:37:00,15.512,15.53,15.512,15.53,224.0,CABA
+2023-09-25 13:33:00,15.52,15.52,15.52,15.52,1403.0,CABA
+2023-09-25 13:32:00,15.52,15.52,15.52,15.52,242.0,CABA
+2023-09-25 13:31:00,15.55,15.55,15.46,15.52,4498.0,CABA
+2023-09-25 13:30:00,15.51,15.54,15.51,15.54,935.0,CABA
+2023-09-25 13:29:00,15.53,15.53,15.51,15.53,507.0,CABA
+2023-09-25 13:28:00,15.535,15.535,15.51,15.51,526.0,CABA
+2023-09-25 13:27:00,15.55,15.55,15.51,15.535,2303.0,CABA
+2023-09-25 13:26:00,15.575,15.575,15.575,15.575,212.0,CABA
+2023-09-25 13:25:00,15.58,15.58,15.58,15.58,491.0,CABA
+2023-09-25 13:24:00,15.58,15.58,15.58,15.58,185.0,CABA
+2023-09-25 13:23:00,15.57,15.57,15.57,15.57,697.0,CABA
+2023-09-25 13:22:00,15.592,15.592,15.57,15.58,932.0,CABA
+2023-09-25 13:19:00,15.68,15.68,15.59,15.59,2856.0,CABA
+2023-09-25 13:18:00,15.56,15.63,15.56,15.63,2274.0,CABA
+2023-09-25 13:15:00,15.525,15.525,15.525,15.525,388.0,CABA
+2023-09-25 13:13:00,15.49,15.51,15.49,15.5,2475.0,CABA
+2023-09-25 13:10:00,15.46,15.46,15.46,15.46,243.0,CABA
+2023-09-25 13:09:00,15.48,15.48,15.48,15.48,102.0,CABA
+2023-09-25 13:06:00,15.44,15.53,15.44,15.5,3525.0,CABA
+2023-09-25 13:04:00,15.46,15.47,15.46,15.47,359.0,CABA
+2023-09-25 13:03:00,15.48,15.48,15.48,15.48,462.0,CABA
+2023-09-25 13:02:00,15.505,15.505,15.5,15.5,353.0,CABA
+2023-09-25 13:01:00,15.44,15.5,15.44,15.5,2339.0,CABA
+2023-09-25 13:00:00,15.44,15.44,15.43,15.44,1619.0,CABA
+2023-09-25 12:59:00,15.4,15.42,15.39,15.42,2992.0,CABA
+2023-09-25 12:57:00,15.39,15.39,15.39,15.39,183.0,CABA
+2023-09-25 12:56:00,15.34,15.38,15.34,15.365,2175.0,CABA
+2023-09-25 12:55:00,15.33,15.35,15.33,15.345,1346.0,CABA
+2023-09-25 12:54:00,15.33,15.35,15.33,15.34,1964.0,CABA
+2023-09-25 12:53:00,15.36,15.36,15.338,15.34,4333.0,CABA
+2023-09-25 12:52:00,15.38,15.38,15.38,15.38,641.0,CABA
+2023-09-25 12:51:00,15.39,15.39,15.38,15.38,1675.0,CABA
+2023-09-25 12:50:00,15.39,15.39,15.39,15.39,369.0,CABA
+2023-09-25 12:49:00,15.39,15.39,15.39,15.39,279.0,CABA
+2023-09-25 12:48:00,15.39,15.4,15.39,15.4,608.0,CABA
+2023-09-25 12:46:00,15.48,15.52,15.395,15.395,8133.0,CABA
+2023-09-25 12:44:00,15.485,15.51,15.48,15.5,1402.0,CABA
+2023-09-25 12:43:00,15.485,15.485,15.485,15.485,207.0,CABA
+2023-09-25 12:42:00,15.48,15.48,15.48,15.48,300.0,CABA
+2023-09-25 12:41:00,15.56,15.56,15.47,15.49,5820.0,CABA
+2023-09-25 12:39:00,15.55,15.55,15.55,15.55,1213.0,CABA
+2023-09-25 12:38:00,15.542,15.55,15.54,15.55,1740.0,CABA
+2023-09-25 12:37:00,15.52,15.56,15.52,15.56,1920.0,CABA
+2023-09-25 12:36:00,15.502,15.502,15.502,15.502,254.0,CABA
+2023-09-25 12:35:00,15.53,15.53,15.525,15.525,200.0,CABA
+2023-09-25 12:34:00,15.53,15.53,15.53,15.53,227.0,CABA
+2023-09-25 12:33:00,15.54,15.54,15.535,15.535,398.0,CABA
+2023-09-25 12:30:00,15.51,15.54,15.51,15.54,1950.0,CABA
+2023-09-25 12:29:00,15.53,15.53,15.49,15.5,1982.0,CABA
+2023-09-25 12:28:00,15.52,15.545,15.52,15.545,326.0,CABA
+2023-09-25 12:27:00,15.54,15.54,15.52,15.52,454.0,CABA
+2023-09-25 12:26:00,15.51,15.51,15.51,15.51,243.0,CABA
+2023-09-25 12:24:00,15.54,15.54,15.51,15.51,700.0,CABA
+2023-09-25 12:23:00,15.55,15.55,15.51,15.51,340.0,CABA
+2023-09-25 12:22:00,15.552,15.555,15.55,15.55,517.0,CABA
+2023-09-25 12:21:00,15.555,15.555,15.555,15.555,110.0,CABA
+2023-09-25 12:20:00,15.53,15.53,15.51,15.51,252.0,CABA
+2023-09-25 12:17:00,15.53,15.53,15.53,15.53,100.0,CABA
+2023-09-25 12:16:00,15.5,15.54,15.47,15.53,1933.0,CABA
+2023-09-25 12:15:00,15.39,15.56,15.39,15.54,4323.0,CABA
+2023-09-25 12:14:00,15.36,15.43,15.36,15.39,53239.0,CABA
+2023-09-25 12:13:00,15.3,15.38,15.3,15.36,2176.0,CABA
+2023-09-25 12:12:00,15.305,15.319,15.29,15.3,4457.0,CABA
+2023-09-25 12:11:00,15.3,15.3,15.28,15.28,735.0,CABA
+2023-09-25 12:10:00,15.3,15.3,15.3,15.3,300.0,CABA
+2023-09-25 12:09:00,15.32,15.34,15.312,15.32,1121.0,CABA
+2023-09-25 12:08:00,15.36,15.37,15.302,15.302,3793.0,CABA
+2023-09-25 12:07:00,15.37,15.37,15.361,15.361,1114.0,CABA
+2023-09-25 12:06:00,15.4,15.42,15.38,15.4,3272.0,CABA
+2023-09-25 12:04:00,15.42,15.42,15.42,15.42,956.0,CABA
+2023-09-25 12:02:00,15.423,15.44,15.42,15.433,1872.0,CABA
+2023-09-25 12:00:00,15.44,15.46,15.44,15.455,1111.0,CABA
+2023-09-25 11:58:00,15.43,15.44,15.42,15.44,2595.0,CABA
+2023-09-25 11:57:00,15.42,15.42,15.42,15.42,1157.0,CABA
+2023-09-25 11:55:00,15.515,15.515,15.49,15.49,924.0,CABA
+2023-09-25 11:54:00,15.46,15.51,15.46,15.49,1708.0,CABA
+2023-09-25 11:53:00,15.49,15.49,15.47,15.47,910.0,CABA
+2023-09-25 11:52:00,15.5,15.53,15.5,15.505,1205.0,CABA
+2023-09-25 11:51:00,15.48,15.485,15.48,15.485,678.0,CABA
+2023-09-25 11:50:00,15.5,15.5,15.47,15.485,1788.0,CABA
+2023-09-25 11:49:00,15.53,15.55,15.49,15.52,3322.0,CABA
+2023-09-25 11:48:00,15.57,15.57,15.56,15.56,754.0,CABA
+2023-09-25 11:47:00,15.53,15.54,15.515,15.54,1202.0,CABA
+2023-09-25 11:46:00,15.45,15.54,15.45,15.54,3347.0,CABA
+2023-09-25 11:45:00,15.36,15.49,15.36,15.47,7010.0,CABA
+2023-09-25 11:44:00,15.36,15.36,15.35,15.35,1073.0,CABA
+2023-09-25 11:43:00,15.36,15.36,15.36,15.36,744.0,CABA
+2023-09-25 11:42:00,15.29,15.33,15.28,15.32,2141.0,CABA
+2023-09-25 11:41:00,15.34,15.34,15.295,15.295,1104.0,CABA
+2023-09-25 11:40:00,15.42,15.42,15.33,15.33,4100.0,CABA
+2023-09-25 11:39:00,15.46,15.49,15.42,15.42,1716.0,CABA
+2023-09-25 11:38:00,15.52,15.52,15.5,15.5,1310.0,CABA
+2023-09-25 11:37:00,15.573,15.59,15.54,15.55,2008.0,CABA
+2023-09-25 11:36:00,15.775,15.775,15.573,15.573,6940.0,CABA
+2023-09-25 11:35:00,15.77,15.77,15.77,15.77,201.0,CABA
+2023-09-25 11:34:00,15.765,15.77,15.74,15.77,1370.0,CABA
+2023-09-25 11:33:00,15.8,15.8,15.775,15.79,1686.0,CABA
+2023-09-25 11:32:00,15.85,15.85,15.85,15.85,136.0,CABA
+2023-09-25 11:31:00,15.774,15.85,15.77,15.81,2712.0,CABA
+2023-09-25 11:30:00,15.795,15.795,15.77,15.77,401.0,CABA
+2023-09-25 11:29:00,15.8,15.805,15.78,15.805,1264.0,CABA
+2023-09-25 11:28:00,15.85,16.04,15.79,15.79,20127.0,CABA
+2023-09-25 11:26:00,15.85,15.85,15.85,15.85,710.0,CABA
+2023-09-25 11:25:00,15.82,15.82,15.77,15.815,702.0,CABA
+2023-09-25 11:23:00,15.79,15.79,15.79,15.79,126.0,CABA
+2023-09-25 11:21:00,15.79,15.81,15.73,15.81,3351.0,CABA
+2023-09-25 11:20:00,15.86,15.86,15.79,15.79,1074.0,CABA
+2023-09-25 11:19:00,15.86,15.86,15.86,15.86,100.0,CABA
+2023-09-25 11:18:00,15.865,15.92,15.865,15.88,2783.0,CABA
+2023-09-25 11:17:00,15.9,15.92,15.865,15.865,4877.0,CABA
+2023-09-25 11:16:00,15.895,15.91,15.89,15.89,1099.0,CABA
+2023-09-25 11:15:00,15.872,15.895,15.872,15.882,305.0,CABA
+2023-09-25 11:14:00,15.895,15.895,15.87,15.87,351.0,CABA
+2023-09-25 11:13:00,15.88,15.92,15.87,15.895,1506.0,CABA
+2023-09-25 11:11:00,15.9,15.905,15.89,15.905,1427.0,CABA
+2023-09-25 11:09:00,15.88,15.94,15.88,15.94,2221.0,CABA
+2023-09-25 11:08:00,15.85,15.88,15.85,15.88,673.0,CABA
+2023-09-25 11:07:00,15.905,15.905,15.875,15.875,652.0,CABA
+2023-09-25 11:06:00,15.905,15.905,15.905,15.905,100.0,CABA
+2023-09-25 11:05:00,15.95,15.95,15.905,15.905,2032.0,CABA
+2023-09-25 11:04:00,15.93,15.95,15.93,15.95,969.0,CABA
+2023-09-25 11:03:00,15.89,15.905,15.89,15.905,951.0,CABA
+2023-09-25 11:02:00,15.86,15.86,15.86,15.86,511.0,CABA
+2023-09-25 10:58:00,15.81,15.87,15.8,15.87,1693.0,CABA
+2023-09-25 10:57:00,15.82,15.82,15.82,15.82,454.0,CABA
+2023-09-25 10:56:00,15.846,15.85,15.83,15.83,485.0,CABA
+2023-09-25 10:55:00,15.825,15.84,15.825,15.84,1020.0,CABA
+2023-09-25 10:54:00,15.81,15.83,15.8,15.83,2101.0,CABA
+2023-09-25 10:53:00,15.81,15.81,15.81,15.81,251.0,CABA
+2023-09-25 10:51:00,15.83,15.83,15.83,15.83,338.0,CABA
+2023-09-25 10:50:00,15.838,15.838,15.838,15.838,450.0,CABA
+2023-09-25 10:49:00,15.84,15.84,15.84,15.84,135.0,CABA
+2023-09-25 10:48:00,15.84,15.84,15.84,15.84,494.0,CABA
+2023-09-25 10:47:00,15.86,15.86,15.86,15.86,252.0,CABA
+2023-09-25 10:46:00,15.887,15.887,15.887,15.887,353.0,CABA
+2023-09-25 10:45:00,15.905,15.905,15.88,15.88,1480.0,CABA
+2023-09-25 10:44:00,15.94,15.94,15.94,15.94,432.0,CABA
+2023-09-25 10:43:00,15.955,15.955,15.955,15.955,101.0,CABA
+2023-09-25 10:41:00,15.935,16.01,15.935,15.96,3285.0,CABA
+2023-09-25 10:40:00,15.98,15.98,15.93,15.95,4756.0,CABA
+2023-09-25 10:39:00,15.982,16.0,15.982,16.0,408.0,CABA
+2023-09-25 10:38:00,15.979,15.993,15.96,15.975,1026.0,CABA
+2023-09-25 10:36:00,15.99,15.99,15.98,15.98,1256.0,CABA
+2023-09-25 10:35:00,15.97,16.0,15.97,15.995,1317.0,CABA
+2023-09-25 10:34:00,15.94,15.94,15.94,15.94,384.0,CABA
+2023-09-25 10:33:00,15.91,15.91,15.9,15.9,569.0,CABA
+2023-09-25 10:32:00,15.94,15.968,15.9,15.91,3878.0,CABA
+2023-09-25 10:31:00,15.89,15.92,15.89,15.92,988.0,CABA
+2023-09-25 10:30:00,15.85,15.85,15.85,15.85,324.0,CABA
+2023-09-25 10:29:00,15.85,15.85,15.85,15.85,113.0,CABA
+2023-09-25 10:28:00,15.82,15.83,15.82,15.83,573.0,CABA
+2023-09-25 10:27:00,15.78,15.78,15.78,15.78,722.0,CABA
+2023-09-25 10:26:00,15.69,15.76,15.68,15.76,2478.0,CABA
+2023-09-25 10:24:00,15.712,15.75,15.7,15.7,1915.0,CABA
+2023-09-25 10:22:00,15.752,15.752,15.745,15.745,1355.0,CABA
+2023-09-25 10:21:00,15.73,15.74,15.73,15.73,1727.0,CABA
+2023-09-25 10:20:00,15.74,15.751,15.74,15.751,454.0,CABA
+2023-09-25 10:19:00,15.76,15.78,15.76,15.78,320.0,CABA
+2023-09-25 10:18:00,15.72,15.77,15.72,15.77,1801.0,CABA
+2023-09-25 10:17:00,15.75,15.75,15.75,15.75,104.0,CABA
+2023-09-25 10:16:00,15.73,15.745,15.73,15.745,264.0,CABA
+2023-09-25 10:15:00,15.775,15.775,15.775,15.775,300.0,CABA
+2023-09-25 10:14:00,15.78,15.795,15.76,15.795,936.0,CABA
+2023-09-25 10:13:00,15.88,15.88,15.83,15.83,723.0,CABA
+2023-09-25 10:12:00,15.879,15.879,15.879,15.879,1105.0,CABA
+2023-09-25 10:11:00,15.83,15.87,15.79,15.87,1421.0,CABA
+2023-09-25 10:10:00,15.94,15.94,15.85,15.85,3123.0,CABA
+2023-09-25 10:09:00,15.932,15.94,15.932,15.94,449.0,CABA
+2023-09-25 10:08:00,15.97,15.97,15.92,15.96,1649.0,CABA
+2023-09-25 10:07:00,16.0,16.0,16.0,16.0,1273.0,CABA
+2023-09-25 10:06:00,15.99,16.0,15.97,15.98,3363.0,CABA
+2023-09-25 10:05:00,16.005,16.03,16.0,16.03,743.0,CABA
+2023-09-25 10:04:00,16.005,16.005,16.005,16.005,100.0,CABA
+2023-09-25 10:03:00,15.97,16.03,15.97,16.03,291.0,CABA
+2023-09-25 10:02:00,15.98,16.005,15.98,16.005,734.0,CABA
+2023-09-25 10:01:00,15.973,16.04,15.973,16.04,630.0,CABA
+2023-09-25 10:00:00,15.98,15.995,15.98,15.995,777.0,CABA
+2023-09-25 09:59:00,16.015,16.07,16.0,16.0,1239.0,CABA
+2023-09-25 09:58:00,16.01,16.06,16.0,16.01,2803.0,CABA
+2023-09-25 09:57:00,16.01,16.01,16.01,16.01,211.0,CABA
+2023-09-25 09:56:00,15.87,15.963,15.87,15.963,3003.0,CABA
+2023-09-25 09:55:00,15.855,15.855,15.855,15.855,196.0,CABA
+2023-09-25 09:54:00,15.81,15.84,15.805,15.82,3820.0,CABA
+2023-09-25 09:52:00,15.84,15.85,15.8,15.82,2255.0,CABA
+2023-09-25 09:51:00,15.84,15.84,15.8,15.815,1004.0,CABA
+2023-09-25 09:50:00,15.84,15.87,15.8,15.805,2582.0,CABA
+2023-09-25 09:48:00,15.805,15.805,15.805,15.805,1665.0,CABA
+2023-09-25 09:47:00,15.82,15.85,15.8,15.8,2967.0,CABA
+2023-09-25 09:46:00,15.76,15.76,15.76,15.76,120.0,CABA
+2023-09-25 09:45:00,15.76,15.76,15.74,15.76,1931.0,CABA
+2023-09-25 09:44:00,15.84,15.86,15.8,15.802,1600.0,CABA
+2023-09-25 09:43:00,15.82,15.82,15.82,15.82,551.0,CABA
+2023-09-25 09:42:00,15.75,15.83,15.75,15.83,705.0,CABA
+2023-09-25 09:41:00,15.64,15.7,15.64,15.7,1011.0,CABA
+2023-09-25 09:40:00,15.64,15.69,15.64,15.69,750.0,CABA
+2023-09-25 09:39:00,15.69,15.69,15.69,15.69,101.0,CABA
+2023-09-25 09:38:00,15.59,15.69,15.59,15.69,737.0,CABA
+2023-09-25 09:37:00,15.51,15.51,15.51,15.51,1264.0,CABA
+2023-09-25 09:34:00,15.41,15.53,15.41,15.495,1342.0,CABA
+2023-09-25 09:33:00,15.465,15.6,15.4,15.4,4299.0,CABA
+2023-09-25 09:32:00,15.54,15.54,15.32,15.495,1942.0,CABA
+2023-09-25 09:30:00,15.72,15.72,15.72,15.72,2880.0,CABA
+2023-09-25 09:26:00,15.5,15.53,15.5,15.53,1122.0,CABA
+2023-09-25 08:49:00,15.9,15.9,15.9,15.9,65.0,CABA
+2023-09-25 05:48:00,15.75,15.75,15.75,15.75,1.0,CABA
+2023-09-22 19:59:00,15.82,15.82,15.82,15.82,5.0,CABA
+2023-09-22 19:15:00,15.83,15.83,15.83,15.83,25.0,CABA
+2023-09-22 16:52:00,15.82,15.82,15.82,15.82,9.0,CABA
+2023-09-22 16:28:00,15.79,15.79,15.79,15.79,6.0,CABA
+2023-09-22 16:25:00,15.82,15.82,15.82,15.82,4397.0,CABA
+2023-09-22 16:16:00,15.82,15.82,15.82,15.82,447.0,CABA
+2023-09-22 16:14:00,15.8,15.8,15.8,15.8,1.0,CABA
+2023-09-22 16:13:00,15.791,15.791,15.791,15.791,6.0,CABA
+2023-09-22 16:10:00,15.93,15.93,15.89,15.89,2.0,CABA
+2023-09-22 16:01:00,15.82,15.82,15.82,15.82,4180.0,CABA
+2023-09-22 16:00:00,15.83,15.83,15.82,15.82,135940.0,CABA
+2023-09-22 15:59:00,15.81,15.83,15.8,15.83,22581.0,CABA
+2023-09-22 15:58:00,15.78,15.81,15.77,15.81,4798.0,CABA
+2023-09-22 15:57:00,15.79,15.79,15.77,15.771,5636.0,CABA
+2023-09-22 15:56:00,15.82,15.82,15.78,15.79,7517.0,CABA
+2023-09-22 15:55:00,15.818,15.82,15.8,15.805,3243.0,CABA
+2023-09-22 15:54:00,15.79,15.81,15.76,15.81,4824.0,CABA
+2023-09-22 15:53:00,15.835,15.835,15.79,15.79,4381.0,CABA
+2023-09-22 15:52:00,15.85,15.86,15.84,15.86,1213.0,CABA
+2023-09-22 15:51:00,15.875,15.875,15.81,15.84,12504.0,CABA
+2023-09-22 15:50:00,15.83,15.9,15.83,15.85,4453.0,CABA
+2023-09-22 15:49:00,15.81,15.82,15.788,15.82,865.0,CABA
+2023-09-22 15:48:00,15.77,15.82,15.76,15.82,6386.0,CABA
+2023-09-22 15:47:00,15.75,15.8,15.74,15.785,5219.0,CABA
+2023-09-22 15:46:00,15.733,15.765,15.733,15.75,3457.0,CABA
+2023-09-22 15:45:00,15.7,15.73,15.69,15.72,3681.0,CABA
+2023-09-22 15:44:00,15.69,15.71,15.69,15.71,927.0,CABA
+2023-09-22 15:43:00,15.64,15.67,15.64,15.67,5303.0,CABA
+2023-09-22 15:42:00,15.69,15.69,15.641,15.641,3501.0,CABA
+2023-09-22 15:41:00,15.69,15.7,15.69,15.69,1970.0,CABA
+2023-09-22 15:40:00,15.7,15.7,15.69,15.69,3333.0,CABA
+2023-09-22 15:39:00,15.65,15.7,15.65,15.7,2091.0,CABA
+2023-09-22 15:38:00,15.64,15.64,15.64,15.64,240.0,CABA
+2023-09-22 15:37:00,15.69,15.69,15.63,15.63,4162.0,CABA
+2023-09-22 15:36:00,15.7,15.7,15.695,15.695,413.0,CABA
+2023-09-22 15:35:00,15.69,15.705,15.68,15.705,4073.0,CABA
+2023-09-22 15:34:00,15.69,15.7,15.69,15.7,479.0,CABA
+2023-09-22 15:33:00,15.71,15.714,15.69,15.69,2492.0,CABA
+2023-09-22 15:32:00,15.72,15.72,15.71,15.71,736.0,CABA
+2023-09-22 15:31:00,15.75,15.75,15.72,15.735,4281.0,CABA
+2023-09-22 15:30:00,15.745,15.75,15.745,15.75,665.0,CABA
+2023-09-22 15:29:00,15.67,15.74,15.67,15.735,3123.0,CABA
+2023-09-22 15:28:00,15.72,15.72,15.67,15.67,3675.0,CABA
+2023-09-22 15:27:00,15.75,15.75,15.72,15.72,807.0,CABA
+2023-09-22 15:26:00,15.71,15.744,15.71,15.72,919.0,CABA
+2023-09-22 15:25:00,15.705,15.74,15.69,15.73,5089.0,CABA
+2023-09-22 15:24:00,15.69,15.69,15.69,15.69,697.0,CABA
+2023-09-22 15:23:00,15.72,15.73,15.7,15.7,3223.0,CABA
+2023-09-22 15:22:00,15.74,15.74,15.73,15.73,3309.0,CABA
+2023-09-22 15:21:00,15.74,15.77,15.7,15.77,2437.0,CABA
+2023-09-22 15:19:00,15.7,15.715,15.7,15.71,773.0,CABA
+2023-09-22 15:18:00,15.68,15.71,15.68,15.692,2083.0,CABA
+2023-09-22 15:17:00,15.66,15.66,15.66,15.66,543.0,CABA
+2023-09-22 15:16:00,15.66,15.67,15.66,15.66,921.0,CABA
+2023-09-22 15:15:00,15.67,15.688,15.66,15.66,1527.0,CABA
+2023-09-22 15:14:00,15.64,15.64,15.64,15.64,290.0,CABA
+2023-09-22 15:13:00,15.63,15.65,15.63,15.64,1506.0,CABA
+2023-09-22 15:12:00,15.6,15.61,15.6,15.61,412.0,CABA
+2023-09-22 15:11:00,15.62,15.62,15.59,15.6,1549.0,CABA
+2023-09-22 15:10:00,15.74,15.75,15.62,15.64,8738.0,CABA
+2023-09-22 15:09:00,15.66,15.745,15.66,15.745,1257.0,CABA
+2023-09-22 15:08:00,15.63,15.655,15.63,15.655,2663.0,CABA
+2023-09-22 15:07:00,15.6,15.6,15.6,15.6,239.0,CABA
+2023-09-22 15:06:00,15.6,15.61,15.6,15.61,466.0,CABA
+2023-09-22 15:05:00,15.61,15.61,15.61,15.61,523.0,CABA
+2023-09-22 15:04:00,15.61,15.61,15.605,15.605,1663.0,CABA
+2023-09-22 15:03:00,15.61,15.61,15.61,15.61,391.0,CABA
+2023-09-22 15:02:00,15.57,15.61,15.57,15.61,4067.0,CABA
+2023-09-22 15:01:00,15.61,15.63,15.58,15.58,4738.0,CABA
+2023-09-22 15:00:00,15.61,15.62,15.57,15.62,890.0,CABA
+2023-09-22 14:59:00,15.55,15.59,15.55,15.59,7342.0,CABA
+2023-09-22 14:58:00,15.535,15.535,15.535,15.535,207.0,CABA
+2023-09-22 14:57:00,15.534,15.56,15.534,15.535,7612.0,CABA
+2023-09-22 14:56:00,15.534,15.534,15.52,15.52,3093.0,CABA
+2023-09-22 14:55:00,15.55,15.555,15.53,15.53,631.0,CABA
+2023-09-22 14:53:00,15.57,15.57,15.57,15.57,880.0,CABA
+2023-09-22 14:52:00,15.54,15.545,15.53,15.545,1936.0,CABA
+2023-09-22 14:51:00,15.53,15.55,15.53,15.55,626.0,CABA
+2023-09-22 14:50:00,15.57,15.57,15.57,15.57,437.0,CABA
+2023-09-22 14:49:00,15.71,15.71,15.59,15.59,16765.0,CABA
+2023-09-22 14:47:00,15.69,15.69,15.67,15.685,3114.0,CABA
+2023-09-22 14:46:00,15.678,15.678,15.67,15.67,617.0,CABA
+2023-09-22 14:45:00,15.77,15.77,15.67,15.67,5475.0,CABA
+2023-09-22 14:44:00,15.73,15.73,15.73,15.73,388.0,CABA
+2023-09-22 14:43:00,15.62,15.69,15.61,15.69,3820.0,CABA
+2023-09-22 14:42:00,15.6,15.6,15.6,15.6,230.0,CABA
+2023-09-22 14:41:00,15.58,15.59,15.58,15.59,1034.0,CABA
+2023-09-22 14:40:00,15.53,15.56,15.53,15.545,1566.0,CABA
+2023-09-22 14:39:00,15.47,15.53,15.47,15.5,3796.0,CABA
+2023-09-22 14:38:00,15.455,15.455,15.455,15.455,6470.0,CABA
+2023-09-22 14:37:00,15.4,15.44,15.4,15.415,2100.0,CABA
+2023-09-22 14:36:00,15.41,15.41,15.39,15.405,3734.0,CABA
+2023-09-22 14:35:00,15.42,15.42,15.41,15.41,805.0,CABA
+2023-09-22 14:34:00,15.41,15.43,15.41,15.43,1333.0,CABA
+2023-09-22 14:33:00,15.41,15.41,15.41,15.41,329.0,CABA
+2023-09-22 14:32:00,15.41,15.42,15.41,15.41,474.0,CABA
+2023-09-22 14:31:00,15.411,15.44,15.411,15.44,941.0,CABA
+2023-09-22 14:30:00,15.46,15.465,15.43,15.43,1402.0,CABA
+2023-09-22 14:29:00,15.501,15.501,15.44,15.44,3284.0,CABA
+2023-09-22 14:28:00,15.5,15.5,15.5,15.5,615.0,CABA
+2023-09-22 14:27:00,15.5,15.52,15.5,15.52,845.0,CABA
+2023-09-22 14:26:00,15.525,15.535,15.525,15.535,723.0,CABA
+2023-09-22 14:25:00,15.455,15.55,15.455,15.55,4019.0,CABA
+2023-09-22 14:24:00,15.48,15.52,15.45,15.46,4371.0,CABA
+2023-09-22 14:23:00,15.485,15.485,15.46,15.48,899.0,CABA
+2023-09-22 14:22:00,15.65,15.65,15.47,15.47,21369.0,CABA
+2023-09-22 14:21:00,15.645,15.68,15.64,15.65,11880.0,CABA
+2023-09-22 14:20:00,15.655,15.655,15.645,15.645,926.0,CABA
+2023-09-22 14:19:00,15.655,15.655,15.655,15.655,157.0,CABA
+2023-09-22 14:18:00,15.65,15.67,15.65,15.67,3623.0,CABA
+2023-09-22 14:17:00,15.655,15.66,15.65,15.65,1040.0,CABA
+2023-09-22 14:16:00,15.651,15.655,15.651,15.655,743.0,CABA
+2023-09-22 14:15:00,15.657,15.657,15.655,15.655,901.0,CABA
+2023-09-22 14:14:00,15.655,15.66,15.655,15.66,1556.0,CABA
+2023-09-22 14:13:00,15.695,15.695,15.63,15.64,4366.0,CABA
+2023-09-22 14:12:00,15.73,15.75,15.695,15.695,4979.0,CABA
+2023-09-22 14:11:00,15.7,15.72,15.7,15.715,1877.0,CABA
+2023-09-22 14:10:00,15.71,15.71,15.7,15.7,728.0,CABA
+2023-09-22 14:09:00,15.7,15.7,15.7,15.7,491.0,CABA
+2023-09-22 14:08:00,15.71,15.71,15.7,15.7,420.0,CABA
+2023-09-22 14:07:00,15.72,15.72,15.7,15.7,748.0,CABA
+2023-09-22 14:06:00,15.78,15.79,15.68,15.72,8496.0,CABA
+2023-09-22 14:05:00,15.76,15.785,15.76,15.77,3819.0,CABA
+2023-09-22 14:04:00,15.78,15.78,15.76,15.76,1301.0,CABA
+2023-09-22 14:03:00,15.685,15.78,15.685,15.78,3794.0,CABA
+2023-09-22 14:02:00,15.685,15.685,15.685,15.685,356.0,CABA
+2023-09-22 14:01:00,15.67,15.685,15.67,15.685,1489.0,CABA
+2023-09-22 14:00:00,15.67,15.67,15.67,15.67,456.0,CABA
+2023-09-22 13:59:00,15.67,15.67,15.67,15.67,250.0,CABA
+2023-09-22 13:58:00,15.68,15.68,15.67,15.67,505.0,CABA
+2023-09-22 13:57:00,15.685,15.71,15.67,15.67,660.0,CABA
+2023-09-22 13:56:00,15.69,15.69,15.68,15.69,2406.0,CABA
+2023-09-22 13:55:00,15.72,15.73,15.72,15.72,1340.0,CABA
+2023-09-22 13:54:00,15.68,15.7,15.68,15.7,1462.0,CABA
+2023-09-22 13:53:00,15.67,15.67,15.66,15.67,2096.0,CABA
+2023-09-22 13:52:00,15.68,15.72,15.68,15.7,1568.0,CABA
+2023-09-22 13:51:00,15.66,15.68,15.65,15.68,3863.0,CABA
+2023-09-22 13:50:00,15.66,15.66,15.66,15.66,416.0,CABA
+2023-09-22 13:49:00,15.68,15.68,15.68,15.68,1025.0,CABA
+2023-09-22 13:48:00,15.75,15.75,15.68,15.68,5070.0,CABA
+2023-09-22 13:46:00,15.75,15.77,15.75,15.76,1330.0,CABA
+2023-09-22 13:45:00,15.76,15.77,15.75,15.77,614.0,CABA
+2023-09-22 13:44:00,15.77,15.77,15.76,15.76,814.0,CABA
+2023-09-22 13:43:00,15.77,15.77,15.75,15.75,406.0,CABA
+2023-09-22 13:42:00,15.77,15.78,15.77,15.77,1473.0,CABA
+2023-09-22 13:41:00,15.75,15.77,15.75,15.77,1883.0,CABA
+2023-09-22 13:39:00,15.75,15.75,15.75,15.75,417.0,CABA
+2023-09-22 13:38:00,15.82,15.82,15.66,15.74,38731.0,CABA
+2023-09-22 13:37:00,15.82,15.82,15.8,15.8,602.0,CABA
+2023-09-22 13:36:00,15.81,15.825,15.81,15.81,1300.0,CABA
+2023-09-22 13:35:00,15.825,15.825,15.82,15.825,510.0,CABA
+2023-09-22 13:34:00,15.815,15.83,15.8,15.83,2145.0,CABA
+2023-09-22 13:33:00,15.81,15.815,15.81,15.815,707.0,CABA
+2023-09-22 13:32:00,15.82,15.82,15.8,15.8,845.0,CABA
+2023-09-22 13:31:00,15.8,15.82,15.78,15.81,1123.0,CABA
+2023-09-22 13:30:00,15.79,15.8,15.79,15.8,625.0,CABA
+2023-09-22 13:29:00,15.79,15.79,15.79,15.79,251.0,CABA
+2023-09-22 13:28:00,15.8,15.825,15.8,15.82,1204.0,CABA
+2023-09-22 13:27:00,15.79,15.83,15.79,15.83,985.0,CABA
+2023-09-22 13:26:00,15.77,15.78,15.77,15.78,1558.0,CABA
+2023-09-22 13:25:00,15.77,15.81,15.77,15.81,1198.0,CABA
+2023-09-22 13:24:00,15.77,15.78,15.77,15.78,815.0,CABA
+2023-09-22 13:23:00,15.77,15.79,15.76,15.79,2089.0,CABA
+2023-09-22 13:21:00,15.795,15.8,15.77,15.8,1145.0,CABA
+2023-09-22 13:20:00,15.8,15.8,15.77,15.77,455.0,CABA
+2023-09-22 13:18:00,15.8,15.8,15.8,15.8,933.0,CABA
+2023-09-22 13:17:00,15.77,15.78,15.73,15.78,1578.0,CABA
+2023-09-22 13:16:00,15.82,15.82,15.78,15.78,1659.0,CABA
+2023-09-22 13:15:00,15.875,15.875,15.84,15.84,4163.0,CABA
+2023-09-22 13:14:00,15.88,15.88,15.865,15.875,956.0,CABA
+2023-09-22 13:13:00,15.88,15.88,15.86,15.86,1207.0,CABA
+2023-09-22 13:12:00,15.86,15.885,15.86,15.885,1030.0,CABA
+2023-09-22 13:11:00,15.875,15.875,15.85,15.86,2468.0,CABA
+2023-09-22 13:10:00,15.87,15.88,15.87,15.88,838.0,CABA
+2023-09-22 13:09:00,15.84,15.87,15.84,15.87,1132.0,CABA
+2023-09-22 13:08:00,15.74,15.81,15.735,15.8,2129.0,CABA
+2023-09-22 13:07:00,15.73,15.73,15.725,15.725,878.0,CABA
+2023-09-22 13:06:00,15.72,15.73,15.71,15.73,888.0,CABA
+2023-09-22 13:05:00,15.73,15.73,15.73,15.73,207.0,CABA
+2023-09-22 13:03:00,15.7,15.735,15.7,15.735,1750.0,CABA
+2023-09-22 13:02:00,15.7,15.7,15.69,15.7,1708.0,CABA
+2023-09-22 13:01:00,15.745,15.745,15.7,15.7,3345.0,CABA
+2023-09-22 13:00:00,15.78,15.78,15.73,15.75,5704.0,CABA
+2023-09-22 12:59:00,15.75,15.8,15.74,15.8,5137.0,CABA
+2023-09-22 12:58:00,15.78,15.78,15.75,15.77,1095.0,CABA
+2023-09-22 12:57:00,15.795,15.795,15.78,15.78,718.0,CABA
+2023-09-22 12:56:00,15.775,15.82,15.76,15.76,9412.0,CABA
+2023-09-22 12:55:00,15.75,15.76,15.75,15.76,1968.0,CABA
+2023-09-22 12:54:00,15.77,15.77,15.76,15.76,1066.0,CABA
+2023-09-22 12:53:00,15.77,15.77,15.77,15.77,303.0,CABA
+2023-09-22 12:52:00,15.75,15.77,15.75,15.77,760.0,CABA
+2023-09-22 12:51:00,15.77,15.77,15.75,15.75,428.0,CABA
+2023-09-22 12:50:00,15.78,15.78,15.78,15.78,916.0,CABA
+2023-09-22 12:49:00,15.75,15.78,15.75,15.78,1384.0,CABA
+2023-09-22 12:48:00,15.78,15.78,15.77,15.77,1222.0,CABA
+2023-09-22 12:47:00,15.76,15.76,15.76,15.76,856.0,CABA
+2023-09-22 12:46:00,15.76,15.77,15.76,15.77,423.0,CABA
+2023-09-22 12:45:00,15.78,15.78,15.76,15.76,454.0,CABA
+2023-09-22 12:44:00,15.77,15.77,15.77,15.77,330.0,CABA
+2023-09-22 12:43:00,15.79,15.79,15.76,15.76,2759.0,CABA
+2023-09-22 12:42:00,15.78,15.8,15.78,15.785,816.0,CABA
+2023-09-22 12:41:00,15.81,15.81,15.78,15.78,1169.0,CABA
+2023-09-22 12:40:00,15.8,15.8,15.77,15.77,741.0,CABA
+2023-09-22 12:39:00,15.8,15.805,15.795,15.805,1946.0,CABA
+2023-09-22 12:38:00,15.81,15.82,15.81,15.81,958.0,CABA
+2023-09-22 12:37:00,15.86,15.86,15.81,15.81,4970.0,CABA
+2023-09-22 12:35:00,15.84,15.84,15.81,15.81,1002.0,CABA
+2023-09-22 12:34:00,15.801,15.82,15.801,15.81,1780.0,CABA
+2023-09-22 12:33:00,15.801,15.801,15.76,15.785,1227.0,CABA
+2023-09-22 12:32:00,15.77,15.775,15.77,15.775,1044.0,CABA
+2023-09-22 12:31:00,15.755,15.755,15.755,15.755,100.0,CABA
+2023-09-22 12:30:00,15.715,15.76,15.7,15.76,4845.0,CABA
+2023-09-22 12:28:00,15.7,15.71,15.69,15.71,3623.0,CABA
+2023-09-22 12:27:00,15.72,15.745,15.72,15.72,682.0,CABA
+2023-09-22 12:26:00,15.87,15.87,15.78,15.78,3069.0,CABA
+2023-09-22 12:25:00,15.885,15.885,15.885,15.885,110.0,CABA
+2023-09-22 12:24:00,15.89,15.9,15.885,15.892,1354.0,CABA
+2023-09-22 12:23:00,15.84,15.84,15.84,15.84,369.0,CABA
+2023-09-22 12:22:00,15.84,15.87,15.835,15.87,2129.0,CABA
+2023-09-22 12:21:00,15.84,15.845,15.84,15.84,1599.0,CABA
+2023-09-22 12:20:00,15.84,15.86,15.84,15.84,630.0,CABA
+2023-09-22 12:19:00,15.85,15.86,15.85,15.85,502.0,CABA
+2023-09-22 12:18:00,15.86,15.87,15.84,15.87,1589.0,CABA
+2023-09-22 12:17:00,15.86,15.875,15.855,15.875,1583.0,CABA
+2023-09-22 12:16:00,15.87,15.87,15.845,15.85,2835.0,CABA
+2023-09-22 12:15:00,15.87,15.87,15.87,15.87,384.0,CABA
+2023-09-22 12:14:00,15.885,15.885,15.88,15.885,410.0,CABA
+2023-09-22 12:13:00,15.92,15.92,15.88,15.89,4745.0,CABA
+2023-09-22 12:12:00,15.9,15.92,15.9,15.92,516.0,CABA
+2023-09-22 12:11:00,15.9,15.925,15.9,15.925,649.0,CABA
+2023-09-22 12:10:00,15.915,15.915,15.915,15.915,210.0,CABA
+2023-09-22 12:09:00,15.9,15.91,15.9,15.9,1584.0,CABA
+2023-09-22 12:08:00,15.925,15.95,15.9,15.92,1947.0,CABA
+2023-09-22 12:07:00,15.93,15.93,15.9,15.9,713.0,CABA
+2023-09-22 12:06:00,15.93,15.94,15.93,15.94,358.0,CABA
+2023-09-22 12:04:00,15.92,15.96,15.92,15.96,1239.0,CABA
+2023-09-22 12:03:00,15.91,15.91,15.89,15.9,2506.0,CABA
+2023-09-22 12:02:00,15.94,15.94,15.92,15.92,1402.0,CABA
+2023-09-22 12:01:00,15.905,15.93,15.89,15.93,1158.0,CABA
+2023-09-22 12:00:00,15.89,15.89,15.89,15.89,206.0,CABA
+2023-09-22 11:59:00,15.9,15.9,15.89,15.89,277.0,CABA
+2023-09-22 11:58:00,15.88,15.9,15.88,15.9,1120.0,CABA
+2023-09-22 11:57:00,15.91,15.91,15.88,15.88,1949.0,CABA
+2023-09-22 11:56:00,15.89,15.93,15.89,15.91,2426.0,CABA
+2023-09-22 11:55:00,15.89,15.9,15.89,15.89,1728.0,CABA
+2023-09-22 11:54:00,15.92,15.92,15.9,15.9,725.0,CABA
+2023-09-22 11:53:00,15.9,15.9,15.9,15.9,222.0,CABA
+2023-09-22 11:52:00,15.9,15.906,15.9,15.9,1422.0,CABA
+2023-09-22 11:51:00,15.91,15.91,15.91,15.91,282.0,CABA
+2023-09-22 11:50:00,15.915,15.93,15.915,15.93,910.0,CABA
+2023-09-22 11:49:00,15.88,15.91,15.88,15.91,1421.0,CABA
+2023-09-22 11:48:00,15.93,15.93,15.93,15.93,505.0,CABA
+2023-09-22 11:47:00,15.925,15.925,15.88,15.88,1891.0,CABA
+2023-09-22 11:45:00,15.91,15.93,15.91,15.92,1257.0,CABA
+2023-09-22 11:44:00,15.85,15.89,15.85,15.89,936.0,CABA
+2023-09-22 11:43:00,15.9,15.9,15.85,15.85,2066.0,CABA
+2023-09-22 11:42:00,15.91,15.92,15.91,15.92,2045.0,CABA
+2023-09-22 11:41:00,15.91,15.91,15.91,15.91,436.0,CABA
+2023-09-22 11:40:00,15.98,15.98,15.91,15.91,881.0,CABA
+2023-09-22 11:39:00,15.9,15.945,15.89,15.945,947.0,CABA
+2023-09-22 11:37:00,15.82,15.865,15.82,15.86,5778.0,CABA
+2023-09-22 11:36:00,15.84,15.9,15.8,15.81,5941.0,CABA
+2023-09-22 11:35:00,15.84,15.84,15.84,15.84,208.0,CABA
+2023-09-22 11:34:00,15.87,15.87,15.87,15.87,210.0,CABA
+2023-09-22 11:33:00,15.805,15.89,15.79,15.89,3532.0,CABA
+2023-09-22 11:32:00,15.81,15.81,15.79,15.81,2500.0,CABA
+2023-09-22 11:31:00,15.79,15.8,15.79,15.8,600.0,CABA
+2023-09-22 11:30:00,15.89,15.89,15.81,15.81,2519.0,CABA
+2023-09-22 11:29:00,15.99,16.04,15.9,15.9,13649.0,CABA
+2023-09-22 11:28:00,16.0,16.04,15.99,16.01,21060.0,CABA
+2023-09-22 11:26:00,16.02,16.02,16.02,16.02,141.0,CABA
+2023-09-22 11:25:00,16.005,16.04,16.005,16.03,1055.0,CABA
+2023-09-22 11:24:00,16.0,16.0,16.0,16.0,287.0,CABA
+2023-09-22 11:23:00,16.03,16.08,15.99,15.995,9145.0,CABA
+2023-09-22 11:22:00,16.03,16.03,16.03,16.03,301.0,CABA
+2023-09-22 11:21:00,16.08,16.08,16.03,16.03,2364.0,CABA
+2023-09-22 11:20:00,16.08,16.11,16.08,16.105,896.0,CABA
+2023-09-22 11:19:00,16.085,16.085,16.06,16.06,1645.0,CABA
+2023-09-22 11:18:00,16.09,16.09,16.06,16.06,7284.0,CABA
+2023-09-22 11:16:00,16.17,16.17,16.1,16.11,3138.0,CABA
+2023-09-22 11:15:00,16.14,16.18,16.14,16.18,1049.0,CABA
+2023-09-22 11:14:00,16.06,16.125,16.06,16.125,3919.0,CABA
+2023-09-22 11:13:00,16.03,16.03,16.0,16.0,307.0,CABA
+2023-09-22 11:12:00,16.08,16.08,16.0,16.0,4426.0,CABA
+2023-09-22 11:11:00,16.1,16.1,16.08,16.08,743.0,CABA
+2023-09-22 11:10:00,16.1,16.1,16.09,16.1,2137.0,CABA
+2023-09-22 11:09:00,16.125,16.125,16.11,16.125,383.0,CABA
+2023-09-22 11:08:00,16.04,16.1,16.03,16.06,3973.0,CABA
+2023-09-22 11:07:00,16.04,16.055,16.03,16.055,1253.0,CABA
+2023-09-22 11:06:00,16.04,16.055,16.04,16.055,322.0,CABA
+2023-09-22 11:05:00,16.03,16.04,16.03,16.04,480.0,CABA
+2023-09-22 11:04:00,16.04,16.05,16.025,16.025,1020.0,CABA
+2023-09-22 11:03:00,16.0,16.0,16.0,16.0,300.0,CABA
+2023-09-22 11:02:00,16.1,16.1,16.04,16.05,1725.0,CABA
+2023-09-22 11:01:00,16.15,16.15,16.13,16.13,1066.0,CABA
+2023-09-22 11:00:00,16.19,16.19,16.18,16.18,602.0,CABA
+2023-09-22 10:59:00,16.27,16.27,16.21,16.22,2717.0,CABA
+2023-09-22 10:58:00,16.175,16.24,16.175,16.24,1407.0,CABA
+2023-09-22 10:57:00,16.14,16.145,16.14,16.145,401.0,CABA
+2023-09-22 10:56:00,16.195,16.195,16.16,16.16,1598.0,CABA
+2023-09-22 10:55:00,16.25,16.27,16.18,16.195,8392.0,CABA
+2023-09-22 10:54:00,16.25,16.28,16.2,16.23,6313.0,CABA
+2023-09-22 10:53:00,16.27,16.27,16.27,16.27,334.0,CABA
+2023-09-22 10:52:00,16.19,16.27,16.17,16.27,18994.0,CABA
+2023-09-22 10:51:00,16.16,16.16,16.16,16.16,283.0,CABA
+2023-09-22 10:50:00,16.1,16.145,16.1,16.125,2677.0,CABA
+2023-09-22 10:49:00,16.11,16.11,16.08,16.09,1742.0,CABA
+2023-09-22 10:48:00,16.09,16.09,16.09,16.09,444.0,CABA
+2023-09-22 10:47:00,16.114,16.114,16.114,16.114,243.0,CABA
+2023-09-22 10:46:00,16.11,16.11,16.11,16.11,835.0,CABA
+2023-09-22 10:45:00,16.072,16.08,16.07,16.07,1510.0,CABA
+2023-09-22 10:44:00,16.06,16.08,16.06,16.07,1783.0,CABA
+2023-09-22 10:43:00,16.12,16.12,16.06,16.07,3421.0,CABA
+2023-09-22 10:42:00,16.106,16.12,16.08,16.12,831.0,CABA
+2023-09-22 10:41:00,16.06,16.09,16.06,16.09,628.0,CABA
+2023-09-22 10:40:00,16.115,16.115,16.06,16.09,825.0,CABA
+2023-09-22 10:39:00,16.09,16.09,16.07,16.07,1174.0,CABA
+2023-09-22 10:38:00,16.12,16.12,16.12,16.12,202.0,CABA
+2023-09-22 10:37:00,15.97,16.1,15.97,16.09,2408.0,CABA
+2023-09-22 10:36:00,15.94,15.975,15.94,15.975,663.0,CABA
+2023-09-22 10:35:00,15.94,15.99,15.94,15.97,969.0,CABA
+2023-09-22 10:34:00,15.94,15.94,15.94,15.94,215.0,CABA
+2023-09-22 10:33:00,15.97,16.01,15.95,15.99,1840.0,CABA
+2023-09-22 10:32:00,15.97,15.97,15.96,15.96,239.0,CABA
+2023-09-22 10:31:00,15.97,15.97,15.97,15.97,667.0,CABA
+2023-09-22 10:30:00,15.99,15.99,15.93,15.93,4919.0,CABA
+2023-09-22 10:29:00,15.98,15.995,15.98,15.995,910.0,CABA
+2023-09-22 10:28:00,15.93,15.93,15.93,15.93,463.0,CABA
+2023-09-22 10:27:00,15.94,15.96,15.94,15.94,722.0,CABA
+2023-09-22 10:26:00,15.95,15.975,15.94,15.975,1327.0,CABA
+2023-09-22 10:25:00,15.95,16.01,15.94,16.01,1282.0,CABA
+2023-09-22 10:23:00,15.86,15.94,15.84,15.935,5226.0,CABA
+2023-09-22 10:22:00,15.86,15.86,15.86,15.86,230.0,CABA
+2023-09-22 10:21:00,15.87,15.92,15.87,15.89,1587.0,CABA
+2023-09-22 10:20:00,15.84,15.84,15.84,15.84,651.0,CABA
+2023-09-22 10:19:00,15.84,15.84,15.84,15.84,535.0,CABA
+2023-09-22 10:18:00,15.87,15.87,15.82,15.82,1528.0,CABA
+2023-09-22 10:17:00,15.73,15.83,15.73,15.82,3422.0,CABA
+2023-09-22 10:16:00,15.775,15.775,15.74,15.74,446.0,CABA
+2023-09-22 10:15:00,15.77,15.77,15.77,15.77,1057.0,CABA
+2023-09-22 10:14:00,15.852,15.88,15.8,15.8,2848.0,CABA
+2023-09-22 10:13:00,15.77,15.85,15.77,15.84,1981.0,CABA
+2023-09-22 10:12:00,15.83,15.83,15.82,15.82,1022.0,CABA
+2023-09-22 10:11:00,15.86,15.908,15.84,15.84,931.0,CABA
+2023-09-22 10:10:00,15.93,15.93,15.9,15.9,1123.0,CABA
+2023-09-22 10:09:00,16.035,16.035,15.95,15.98,3086.0,CABA
+2023-09-22 10:07:00,15.97,16.0,15.97,16.0,2221.0,CABA
+2023-09-22 10:06:00,15.98,15.98,15.92,15.94,4019.0,CABA
+2023-09-22 10:05:00,15.99,16.01,15.95,15.95,2373.0,CABA
+2023-09-22 10:04:00,15.91,15.97,15.91,15.97,1511.0,CABA
+2023-09-22 10:03:00,15.865,15.9,15.865,15.9,359.0,CABA
+2023-09-22 10:02:00,15.78,15.825,15.73,15.825,3082.0,CABA
+2023-09-22 10:01:00,15.77,15.78,15.74,15.74,1538.0,CABA
+2023-09-22 10:00:00,15.725,15.76,15.725,15.73,3030.0,CABA
+2023-09-22 09:59:00,15.66,15.74,15.64,15.727,3517.0,CABA
+2023-09-22 09:58:00,15.75,15.79,15.7,15.71,2340.0,CABA
+2023-09-22 09:57:00,15.79,15.79,15.79,15.79,705.0,CABA
+2023-09-22 09:56:00,15.74,15.74,15.74,15.74,114.0,CABA
+2023-09-22 09:55:00,15.73,15.77,15.69,15.73,3587.0,CABA
+2023-09-22 09:54:00,15.725,15.725,15.694,15.694,5108.0,CABA
+2023-09-22 09:53:00,15.74,15.769,15.69,15.69,2669.0,CABA
+2023-09-22 09:52:00,15.8,15.8,15.69,15.69,1009.0,CABA
+2023-09-22 09:51:00,15.88,15.88,15.81,15.85,2267.0,CABA
+2023-09-22 09:50:00,15.935,15.935,15.85,15.88,3795.0,CABA
+2023-09-22 09:49:00,15.98,16.0,15.91,15.91,1366.0,CABA
+2023-09-22 09:48:00,15.86,15.95,15.86,15.95,720.0,CABA
+2023-09-22 09:47:00,15.88,15.88,15.855,15.855,869.0,CABA
+2023-09-22 09:46:00,15.82,15.88,15.82,15.88,204.0,CABA
+2023-09-22 09:45:00,15.82,15.82,15.82,15.82,638.0,CABA
+2023-09-22 09:43:00,15.8,15.8,15.8,15.8,351.0,CABA
+2023-09-22 09:42:00,15.93,15.93,15.75,15.76,4998.0,CABA
+2023-09-22 09:41:00,16.0,16.13,15.95,15.95,2327.0,CABA
+2023-09-22 09:40:00,15.94,16.145,15.94,16.06,2366.0,CABA
+2023-09-22 09:39:00,15.899,15.93,15.899,15.93,2221.0,CABA
+2023-09-22 09:38:00,15.82,15.82,15.8,15.8,398.0,CABA
+2023-09-22 09:37:00,15.8,15.89,15.58,15.84,35522.0,CABA
+2023-09-22 09:36:00,15.816,15.816,15.81,15.81,604.0,CABA
+2023-09-22 09:35:00,15.895,15.895,15.895,15.895,101.0,CABA
+2023-09-22 09:34:00,15.85,15.85,15.8,15.8,416.0,CABA
+2023-09-22 09:33:00,15.94,15.94,15.92,15.92,807.0,CABA
+2023-09-22 09:32:00,16.01,16.01,16.0,16.0,396.0,CABA
+2023-09-22 09:31:00,16.07,16.07,16.0,16.0,1628.0,CABA
+2023-09-22 09:30:00,16.02,16.27,16.02,16.26,29125.0,CABA
+2023-09-22 09:28:00,16.11,16.11,16.0,16.0,247.0,CABA
+2023-09-22 09:27:00,16.35,16.35,16.15,16.35,93.0,CABA
+2023-09-22 09:25:00,16.3,16.35,16.05,16.35,269.0,CABA
+2023-09-22 09:23:00,16.3,16.86,16.3,16.86,130.0,CABA
+2023-09-22 09:22:00,16.37,16.37,16.35,16.35,2.0,CABA
+2023-09-22 09:21:00,16.38,16.38,16.38,16.38,2.0,CABA
+2023-09-22 08:42:00,16.39,16.39,16.39,16.39,10.0,CABA
+2023-09-22 08:05:00,16.49,16.49,16.49,16.49,10.0,CABA
+2023-09-22 07:57:00,16.35,16.5,16.35,16.35,30.0,CABA
+2023-09-22 07:35:00,16.36,16.36,16.36,16.36,20.0,CABA
+2023-09-22 04:25:00,15.99,16.05,15.99,16.05,10.0,CABA
+2023-09-22 04:00:00,16.06,16.06,16.06,16.06,5.0,CABA
+2023-09-21 19:59:00,15.99,15.99,15.99,15.99,1.0,CABA
+2023-09-21 19:48:00,15.99,15.99,15.99,15.99,1.0,CABA
+2023-09-21 19:03:00,15.99,15.99,15.99,15.99,4.0,CABA
+2023-09-21 18:55:00,16.05,16.05,16.05,16.05,623.0,CABA
+2023-09-21 18:46:00,16.05,16.05,16.05,16.05,1.0,CABA
+2023-09-21 17:25:00,15.95,15.95,15.95,15.95,1.0,CABA
+2023-09-21 17:19:00,15.98,15.98,15.98,15.98,30.0,CABA
+2023-09-21 17:16:00,15.96,15.96,15.96,15.96,1.0,CABA
+2023-09-21 16:49:00,15.61,15.61,15.61,15.61,1.0,CABA
+2023-09-21 16:48:00,15.86,15.86,15.86,15.86,2.0,CABA
+2023-09-21 16:30:00,16.05,16.05,16.05,16.05,1742.0,CABA
+2023-09-21 16:07:00,15.61,15.61,15.61,15.61,28.0,CABA
+2023-09-21 16:02:00,16.05,16.05,16.03,16.03,865.0,CABA
+2023-09-21 16:01:00,16.05,16.05,16.05,16.05,1981.0,CABA
+2023-09-21 16:00:00,16.03,16.05,15.61,15.61,117512.0,CABA
+2023-09-21 15:59:00,16.045,16.08,16.03,16.03,23959.0,CABA
+2023-09-21 15:58:00,16.055,16.055,16.03,16.04,11503.0,CABA
+2023-09-21 15:57:00,16.05,16.075,16.05,16.06,9872.0,CABA
+2023-09-21 15:56:00,16.045,16.055,16.03,16.046,6295.0,CABA
+2023-09-21 15:55:00,16.06,16.08,16.05,16.065,6219.0,CABA
+2023-09-21 15:54:00,16.03,16.075,16.03,16.07,10079.0,CABA
+2023-09-21 15:53:00,16.0,16.02,15.99,16.01,6962.0,CABA
+2023-09-21 15:52:00,16.03,16.03,16.0,16.0,8371.0,CABA
+2023-09-21 15:51:00,16.0,16.03,16.0,16.0,3864.0,CABA
+2023-09-21 15:50:00,15.995,16.06,15.99,15.99,10948.0,CABA
+2023-09-21 15:49:00,16.01,16.02,16.0,16.015,6036.0,CABA
+2023-09-21 15:48:00,16.02,16.02,16.0,16.0,3060.0,CABA
+2023-09-21 15:47:00,16.01,16.05,16.0,16.025,2897.0,CABA
+2023-09-21 15:46:00,16.0,16.02,15.986,16.02,2996.0,CABA
+2023-09-21 15:45:00,15.94,16.0,15.94,16.0,9751.0,CABA
+2023-09-21 15:44:00,15.91,15.95,15.88,15.95,10935.0,CABA
+2023-09-21 15:43:00,15.91,15.91,15.895,15.895,906.0,CABA
+2023-09-21 15:42:00,15.86,15.9,15.86,15.9,3450.0,CABA
+2023-09-21 15:41:00,15.86,15.86,15.84,15.845,2053.0,CABA
+2023-09-21 15:40:00,15.86,15.86,15.84,15.86,1115.0,CABA
+2023-09-21 15:39:00,15.87,15.87,15.85,15.85,437.0,CABA
+2023-09-21 15:38:00,15.885,15.885,15.815,15.845,6591.0,CABA
+2023-09-21 15:37:00,15.85,15.9,15.85,15.89,6653.0,CABA
+2023-09-21 15:36:00,15.85,15.86,15.84,15.85,50154.0,CABA
+2023-09-21 15:35:00,15.835,15.85,15.835,15.85,926.0,CABA
+2023-09-21 15:34:00,15.85,15.865,15.83,15.83,8307.0,CABA
+2023-09-21 15:33:00,15.847,15.847,15.847,15.847,215.0,CABA
+2023-09-21 15:32:00,15.86,15.86,15.835,15.845,3310.0,CABA
+2023-09-21 15:31:00,15.85,15.85,15.85,15.85,601.0,CABA
+2023-09-21 15:30:00,15.865,15.88,15.845,15.86,2830.0,CABA
+2023-09-21 15:29:00,15.89,15.89,15.85,15.86,3145.0,CABA
+2023-09-21 15:28:00,15.87,15.87,15.87,15.87,422.0,CABA
+2023-09-21 15:27:00,15.85,15.85,15.85,15.85,755.0,CABA
+2023-09-21 15:26:00,15.86,15.86,15.85,15.85,1389.0,CABA
+2023-09-21 15:25:00,15.931,15.931,15.845,15.845,4708.0,CABA
+2023-09-21 15:23:00,15.87,15.93,15.85,15.92,3580.0,CABA
+2023-09-21 15:22:00,15.825,15.86,15.825,15.85,3217.0,CABA
+2023-09-21 15:21:00,15.72,15.84,15.72,15.84,5524.0,CABA
+2023-09-21 15:20:00,15.7,15.75,15.7,15.75,6941.0,CABA
+2023-09-21 15:19:00,15.67,15.705,15.67,15.69,2147.0,CABA
+2023-09-21 15:18:00,15.68,15.68,15.66,15.66,2217.0,CABA
+2023-09-21 15:17:00,15.675,15.675,15.675,15.675,243.0,CABA
+2023-09-21 15:16:00,15.67,15.67,15.67,15.67,334.0,CABA
+2023-09-21 15:15:00,15.695,15.695,15.66,15.66,2067.0,CABA
+2023-09-21 15:14:00,15.7,15.72,15.69,15.7,2841.0,CABA
+2023-09-21 15:13:00,15.68,15.68,15.67,15.68,2263.0,CABA
+2023-09-21 15:12:00,15.68,15.69,15.68,15.69,890.0,CABA
+2023-09-21 15:11:00,15.69,15.69,15.69,15.69,203.0,CABA
+2023-09-21 15:10:00,15.7,15.7,15.7,15.7,329.0,CABA
+2023-09-21 15:09:00,15.698,15.7,15.66,15.67,2295.0,CABA
+2023-09-21 15:08:00,15.72,15.72,15.69,15.69,1056.0,CABA
+2023-09-21 15:07:00,15.71,15.72,15.685,15.72,1530.0,CABA
+2023-09-21 15:06:00,15.685,15.685,15.685,15.685,349.0,CABA
+2023-09-21 15:05:00,15.685,15.685,15.685,15.685,128.0,CABA
+2023-09-21 15:04:00,15.64,15.68,15.64,15.68,1028.0,CABA
+2023-09-21 15:03:00,15.625,15.625,15.625,15.625,123.0,CABA
+2023-09-21 15:01:00,15.615,15.625,15.615,15.625,871.0,CABA
+2023-09-21 15:00:00,15.67,15.675,15.64,15.64,1966.0,CABA
+2023-09-21 14:59:00,15.66,15.72,15.66,15.7,3875.0,CABA
+2023-09-21 14:58:00,15.68,15.69,15.68,15.68,1113.0,CABA
+2023-09-21 14:57:00,15.7,15.7,15.7,15.7,578.0,CABA
+2023-09-21 14:56:00,15.7,15.7,15.66,15.67,5050.0,CABA
+2023-09-21 14:54:00,15.7,15.7,15.7,15.7,1455.0,CABA
+2023-09-21 14:53:00,15.71,15.71,15.71,15.71,451.0,CABA
+2023-09-21 14:52:00,15.71,15.71,15.675,15.71,304.0,CABA
+2023-09-21 14:51:00,15.67,15.7,15.67,15.67,784.0,CABA
+2023-09-21 14:50:00,15.71,15.71,15.71,15.71,433.0,CABA
+2023-09-21 14:48:00,15.67,15.7,15.67,15.7,873.0,CABA
+2023-09-21 14:47:00,15.685,15.685,15.685,15.685,426.0,CABA
+2023-09-21 14:46:00,15.695,15.695,15.695,15.695,251.0,CABA
+2023-09-21 14:45:00,15.65,15.72,15.6,15.7,4758.0,CABA
+2023-09-21 14:44:00,15.765,15.765,15.51,15.65,21668.0,CABA
+2023-09-21 14:43:00,15.79,15.79,15.75,15.75,1764.0,CABA
+2023-09-21 14:42:00,15.69,15.765,15.68,15.76,7297.0,CABA
+2023-09-21 14:41:00,15.7,15.7,15.7,15.7,100.0,CABA
+2023-09-21 14:40:00,15.715,15.73,15.695,15.73,402.0,CABA
+2023-09-21 14:39:00,15.73,15.74,15.73,15.74,1083.0,CABA
+2023-09-21 14:35:00,15.715,15.715,15.715,15.715,353.0,CABA
+2023-09-21 14:34:00,15.72,15.73,15.7,15.7,2513.0,CABA
+2023-09-21 14:33:00,15.76,15.77,15.7,15.71,3980.0,CABA
+2023-09-21 14:32:00,15.76,15.76,15.76,15.76,170.0,CABA
+2023-09-21 14:31:00,15.76,15.76,15.74,15.745,2834.0,CABA
+2023-09-21 14:30:00,15.74,15.77,15.735,15.75,1261.0,CABA
+2023-09-21 14:29:00,15.746,15.76,15.746,15.76,1231.0,CABA
+2023-09-21 14:28:00,15.72,15.75,15.71,15.74,3041.0,CABA
+2023-09-21 14:27:00,15.775,15.775,15.75,15.75,1859.0,CABA
+2023-09-21 14:26:00,15.75,15.79,15.75,15.78,1854.0,CABA
+2023-09-21 14:25:00,15.783,15.783,15.74,15.75,3882.0,CABA
+2023-09-21 14:24:00,15.775,15.81,15.74,15.8,6045.0,CABA
+2023-09-21 14:23:00,15.76,15.76,15.76,15.76,523.0,CABA
+2023-09-21 14:21:00,15.705,15.75,15.68,15.74,3195.0,CABA
+2023-09-21 14:20:00,15.65,15.71,15.61,15.71,5760.0,CABA
+2023-09-21 14:19:00,15.664,15.685,15.664,15.685,766.0,CABA
+2023-09-21 14:18:00,15.63,15.66,15.63,15.66,1618.0,CABA
+2023-09-21 14:17:00,15.655,15.68,15.63,15.63,810.0,CABA
+2023-09-21 14:16:00,15.655,15.655,15.655,15.655,100.0,CABA
+2023-09-21 14:15:00,15.615,15.651,15.615,15.651,725.0,CABA
+2023-09-21 14:14:00,15.635,15.635,15.635,15.635,202.0,CABA
+2023-09-21 14:13:00,15.65,15.7,15.65,15.68,1490.0,CABA
+2023-09-21 14:11:00,15.625,15.625,15.625,15.625,334.0,CABA
+2023-09-21 14:10:00,15.6,15.67,15.6,15.6,4117.0,CABA
+2023-09-21 14:09:00,15.612,15.612,15.612,15.612,366.0,CABA
+2023-09-21 14:08:00,15.66,15.66,15.62,15.62,400.0,CABA
+2023-09-21 14:07:00,15.67,15.67,15.625,15.625,341.0,CABA
+2023-09-21 14:06:00,15.63,15.63,15.63,15.63,1503.0,CABA
+2023-09-21 14:05:00,15.585,15.63,15.585,15.63,1492.0,CABA
+2023-09-21 14:04:00,15.58,15.59,15.57,15.59,1093.0,CABA
+2023-09-21 14:03:00,15.765,15.765,15.567,15.58,9219.0,CABA
+2023-09-21 14:02:00,15.77,15.77,15.765,15.765,741.0,CABA
+2023-09-21 14:01:00,15.76,15.77,15.758,15.77,906.0,CABA
+2023-09-21 14:00:00,15.74,15.77,15.735,15.735,1021.0,CABA
+2023-09-21 13:59:00,15.74,15.74,15.74,15.74,443.0,CABA
+2023-09-21 13:58:00,15.72,15.755,15.705,15.755,1116.0,CABA
+2023-09-21 13:57:00,15.705,15.705,15.705,15.705,513.0,CABA
+2023-09-21 13:56:00,15.73,15.74,15.71,15.71,7496.0,CABA
+2023-09-21 13:55:00,15.68,15.71,15.67,15.71,6049.0,CABA
+2023-09-21 13:54:00,15.62,15.67,15.62,15.67,2068.0,CABA
+2023-09-21 13:53:00,15.61,15.61,15.581,15.581,597.0,CABA
+2023-09-21 13:51:00,15.58,15.58,15.58,15.58,479.0,CABA
+2023-09-21 13:50:00,15.56,15.56,15.54,15.55,5318.0,CABA
+2023-09-21 13:49:00,15.54,15.56,15.53,15.56,3483.0,CABA
+2023-09-21 13:48:00,15.54,15.54,15.54,15.54,178.0,CABA
+2023-09-21 13:46:00,15.525,15.54,15.525,15.54,1234.0,CABA
+2023-09-21 13:45:00,15.535,15.535,15.53,15.53,1278.0,CABA
+2023-09-21 13:44:00,15.54,15.56,15.54,15.545,2250.0,CABA
+2023-09-21 13:43:00,15.565,15.565,15.56,15.56,611.0,CABA
+2023-09-21 13:42:00,15.565,15.565,15.565,15.565,447.0,CABA
+2023-09-21 13:41:00,15.58,15.58,15.58,15.58,128.0,CABA
+2023-09-21 13:40:00,15.57,15.59,15.57,15.59,721.0,CABA
+2023-09-21 13:39:00,15.59,15.59,15.55,15.57,761.0,CABA
+2023-09-21 13:38:00,15.53,15.565,15.53,15.565,2280.0,CABA
+2023-09-21 13:37:00,15.54,15.555,15.53,15.535,2011.0,CABA
+2023-09-21 13:36:00,15.525,15.565,15.509,15.565,701.0,CABA
+2023-09-21 13:35:00,15.43,15.52,15.43,15.52,6101.0,CABA
+2023-09-21 13:34:00,15.425,15.429,15.425,15.425,431.0,CABA
+2023-09-21 13:33:00,15.42,15.435,15.42,15.425,831.0,CABA
+2023-09-21 13:32:00,15.489,15.489,15.42,15.42,2276.0,CABA
+2023-09-21 13:31:00,15.435,15.478,15.435,15.478,889.0,CABA
+2023-09-21 13:29:00,15.42,15.48,15.42,15.43,6383.0,CABA
+2023-09-21 13:28:00,15.42,15.42,15.42,15.42,636.0,CABA
+2023-09-21 13:27:00,15.4,15.41,15.385,15.4,1405.0,CABA
+2023-09-21 13:26:00,15.4,15.42,15.37,15.385,2695.0,CABA
+2023-09-21 13:25:00,15.28,15.41,15.28,15.4,9100.0,CABA
+2023-09-21 13:24:00,15.26,15.31,15.26,15.31,10714.0,CABA
+2023-09-21 13:23:00,15.22,15.26,15.22,15.26,1075.0,CABA
+2023-09-21 13:22:00,15.2,15.23,15.2,15.23,2396.0,CABA
+2023-09-21 13:15:00,15.205,15.205,15.155,15.175,3284.0,CABA
+2023-09-21 13:14:00,15.195,15.195,15.195,15.195,350.0,CABA
+2023-09-21 13:12:00,15.16,15.19,15.16,15.19,1001.0,CABA
+2023-09-21 13:10:00,15.2,15.21,15.19,15.19,1258.0,CABA
+2023-09-21 13:09:00,15.2,15.22,15.18,15.18,2895.0,CABA
+2023-09-21 13:08:00,15.195,15.195,15.195,15.195,102.0,CABA
+2023-09-21 13:07:00,15.185,15.185,15.185,15.185,117.0,CABA
+2023-09-21 13:06:00,15.15,15.2,15.15,15.2,9118.0,CABA
+2023-09-21 13:05:00,15.14,15.14,15.14,15.14,227.0,CABA
+2023-09-21 13:04:00,15.145,15.145,15.145,15.145,200.0,CABA
+2023-09-21 13:03:00,15.135,15.23,15.135,15.15,2766.0,CABA
+2023-09-21 13:02:00,15.1,15.1,15.1,15.1,120.0,CABA
+2023-09-21 13:01:00,14.999,15.08,14.999,15.06,2828.0,CABA
+2023-09-21 13:00:00,14.95,14.99,14.95,14.99,1574.0,CABA
+2023-09-21 12:59:00,15.01,15.01,14.95,14.96,2787.0,CABA
+2023-09-21 12:58:00,14.995,14.995,14.995,14.995,501.0,CABA
+2023-09-21 12:57:00,15.021,15.021,15.0,15.0,1997.0,CABA
+2023-09-21 12:56:00,15.0,15.03,15.0,15.03,377.0,CABA
+2023-09-21 12:54:00,15.02,15.02,15.02,15.02,325.0,CABA
+2023-09-21 12:53:00,14.99,15.005,14.98,15.005,1228.0,CABA
+2023-09-21 12:52:00,14.92,15.0,14.92,15.0,1426.0,CABA
+2023-09-21 12:51:00,14.85,14.89,14.85,14.885,1847.0,CABA
+2023-09-21 12:50:00,14.835,14.835,14.835,14.835,200.0,CABA
+2023-09-21 12:49:00,14.81,14.865,14.81,14.83,4337.0,CABA
+2023-09-21 12:46:00,14.84,14.84,14.81,14.81,1312.0,CABA
+2023-09-21 12:45:00,14.83,14.85,14.81,14.81,355.0,CABA
+2023-09-21 12:44:00,14.83,14.85,14.83,14.85,595.0,CABA
+2023-09-21 12:43:00,14.84,14.85,14.81,14.81,3059.0,CABA
+2023-09-21 12:42:00,14.82,14.82,14.82,14.82,493.0,CABA
+2023-09-21 12:41:00,14.78,14.82,14.78,14.78,869.0,CABA
+2023-09-21 12:40:00,14.79,14.83,14.79,14.805,2412.0,CABA
+2023-09-21 12:39:00,14.77,14.77,14.73,14.75,1967.0,CABA
+2023-09-21 12:38:00,14.76,14.77,14.76,14.76,1563.0,CABA
+2023-09-21 12:37:00,14.77,14.79,14.77,14.77,2701.0,CABA
+2023-09-21 12:34:00,14.84,14.85,14.75,14.75,10902.0,CABA
+2023-09-21 12:33:00,14.825,14.825,14.825,14.825,223.0,CABA
+2023-09-21 12:32:00,14.84,14.84,14.84,14.84,100.0,CABA
+2023-09-21 12:30:00,14.8,14.8,14.79,14.79,1487.0,CABA
+2023-09-21 12:29:00,14.85,14.86,14.84,14.84,1783.0,CABA
+2023-09-21 12:26:00,14.86,14.87,14.81,14.82,4434.0,CABA
+2023-09-21 12:25:00,14.98,14.98,14.87,14.87,5160.0,CABA
+2023-09-21 12:22:00,14.97,14.98,14.96,14.97,1019.0,CABA
+2023-09-21 12:18:00,14.905,14.93,14.89,14.9,1312.0,CABA
+2023-09-21 12:17:00,14.9,14.92,14.89,14.9,2112.0,CABA
+2023-09-21 12:16:00,14.97,14.98,14.9,14.9,4200.0,CABA
+2023-09-21 12:15:00,14.96,14.96,14.945,14.945,454.0,CABA
+2023-09-21 12:14:00,14.95,14.969,14.945,14.945,1996.0,CABA
+2023-09-21 12:13:00,14.91,14.91,14.91,14.91,125.0,CABA
+2023-09-21 12:12:00,14.93,14.93,14.93,14.93,113.0,CABA
+2023-09-21 12:11:00,14.93,14.97,14.92,14.925,6005.0,CABA
+2023-09-21 12:10:00,14.935,14.935,14.92,14.92,444.0,CABA
+2023-09-21 12:09:00,14.915,14.94,14.915,14.94,1707.0,CABA
+2023-09-21 12:08:00,14.92,14.938,14.92,14.92,1395.0,CABA
+2023-09-21 12:07:00,14.96,14.96,14.925,14.925,465.0,CABA
+2023-09-21 12:06:00,14.94,14.958,14.94,14.958,838.0,CABA
+2023-09-21 12:05:00,14.956,14.99,14.94,14.97,2684.0,CABA
+2023-09-21 12:04:00,14.95,14.95,14.95,14.95,308.0,CABA
+2023-09-21 12:03:00,14.96,14.96,14.96,14.96,252.0,CABA
+2023-09-21 12:02:00,15.0,15.0,14.96,14.96,2115.0,CABA
+2023-09-21 12:01:00,15.02,15.02,15.01,15.01,1206.0,CABA
+2023-09-21 12:00:00,15.12,15.12,15.02,15.02,3634.0,CABA
+2023-09-21 11:59:00,15.14,15.14,15.14,15.14,202.0,CABA
+2023-09-21 11:57:00,15.127,15.127,15.127,15.127,239.0,CABA
+2023-09-21 11:53:00,15.15,15.15,15.15,15.15,131.0,CABA
+2023-09-21 11:52:00,15.165,15.18,15.14,15.14,3674.0,CABA
+2023-09-21 11:51:00,15.12,15.15,15.12,15.15,1445.0,CABA
+2023-09-21 11:50:00,15.1,15.1,15.1,15.1,687.0,CABA
+2023-09-21 11:49:00,15.14,15.14,15.14,15.14,204.0,CABA
+2023-09-21 11:47:00,15.175,15.175,15.175,15.175,100.0,CABA
+2023-09-21 11:46:00,15.24,15.24,15.19,15.19,919.0,CABA
+2023-09-21 11:45:00,15.295,15.32,15.25,15.25,3005.0,CABA
+2023-09-21 11:44:00,15.38,15.38,15.295,15.295,2617.0,CABA
+2023-09-21 11:43:00,15.38,15.41,15.38,15.41,612.0,CABA
+2023-09-21 11:42:00,15.34,15.38,15.325,15.375,1440.0,CABA
+2023-09-21 11:41:00,15.341,15.341,15.325,15.325,408.0,CABA
+2023-09-21 11:40:00,15.325,15.325,15.308,15.32,1896.0,CABA
+2023-09-21 11:38:00,15.3,15.33,15.3,15.33,759.0,CABA
+2023-09-21 11:36:00,15.31,15.32,15.29,15.295,1727.0,CABA
+2023-09-21 11:35:00,15.285,15.31,15.285,15.31,800.0,CABA
+2023-09-21 11:34:00,15.26,15.29,15.26,15.29,2202.0,CABA
+2023-09-21 11:33:00,15.24,15.256,15.24,15.256,642.0,CABA
+2023-09-21 11:32:00,15.24,15.24,15.22,15.22,1648.0,CABA
+2023-09-21 11:31:00,15.24,15.24,15.24,15.24,107.0,CABA
+2023-09-21 11:30:00,15.21,15.21,15.21,15.21,1046.0,CABA
+2023-09-21 11:28:00,15.27,15.28,15.27,15.28,892.0,CABA
+2023-09-21 11:26:00,15.26,15.26,15.24,15.24,428.0,CABA
+2023-09-21 11:24:00,15.28,15.28,15.28,15.28,941.0,CABA
+2023-09-21 11:22:00,15.31,15.31,15.31,15.31,271.0,CABA
+2023-09-21 11:21:00,15.32,15.32,15.32,15.32,188.0,CABA
+2023-09-21 11:20:00,15.38,15.38,15.32,15.32,1462.0,CABA
+2023-09-21 11:19:00,15.39,15.39,15.37,15.37,800.0,CABA
+2023-09-21 11:18:00,15.39,15.41,15.38,15.4,4978.0,CABA
+2023-09-21 11:16:00,15.396,15.396,15.39,15.39,599.0,CABA
+2023-09-21 11:15:00,15.4,15.4,15.4,15.4,151.0,CABA
+2023-09-21 11:14:00,15.4,15.4,15.4,15.4,1110.0,CABA
+2023-09-21 11:12:00,15.47,15.47,15.42,15.42,2140.0,CABA
+2023-09-21 11:11:00,15.46,15.51,15.46,15.51,1338.0,CABA
+2023-09-21 11:10:00,15.45,15.45,15.45,15.45,490.0,CABA
+2023-09-21 11:09:00,15.41,15.45,15.41,15.45,1456.0,CABA
+2023-09-21 11:08:00,15.41,15.41,15.41,15.41,251.0,CABA
+2023-09-21 11:05:00,15.32,15.35,15.32,15.35,954.0,CABA
+2023-09-21 11:04:00,15.235,15.3,15.235,15.275,1308.0,CABA
+2023-09-21 11:03:00,15.24,15.24,15.24,15.24,376.0,CABA
+2023-09-21 11:02:00,15.25,15.29,15.24,15.26,6590.0,CABA
+2023-09-21 11:01:00,15.26,15.27,15.25,15.27,1484.0,CABA
+2023-09-21 10:58:00,15.24,15.24,15.24,15.24,250.0,CABA
+2023-09-21 10:57:00,15.265,15.265,15.265,15.265,486.0,CABA
+2023-09-21 10:56:00,15.24,15.24,15.24,15.24,318.0,CABA
+2023-09-21 10:54:00,15.26,15.26,15.26,15.26,506.0,CABA
+2023-09-21 10:53:00,15.29,15.29,15.29,15.29,433.0,CABA
+2023-09-21 10:52:00,15.31,15.31,15.31,15.31,525.0,CABA
+2023-09-21 10:51:00,15.27,15.27,15.27,15.27,680.0,CABA
+2023-09-21 10:50:00,15.27,15.27,15.27,15.27,274.0,CABA
+2023-09-21 10:49:00,15.33,15.33,15.29,15.29,1592.0,CABA
+2023-09-21 10:48:00,15.4,15.4,15.33,15.33,3562.0,CABA
+2023-09-21 10:45:00,15.35,15.39,15.35,15.39,2309.0,CABA
+2023-09-21 10:44:00,15.4,15.4,15.385,15.385,3123.0,CABA
+2023-09-21 10:43:00,15.41,15.41,15.41,15.41,423.0,CABA
+2023-09-21 10:42:00,15.36,15.38,15.33,15.38,2709.0,CABA
+2023-09-21 10:41:00,15.41,15.41,15.386,15.386,512.0,CABA
+2023-09-21 10:40:00,15.39,15.39,15.37,15.37,1613.0,CABA
+2023-09-21 10:39:00,15.44,15.44,15.44,15.44,100.0,CABA
+2023-09-21 10:38:00,15.331,15.42,15.31,15.4,3379.0,CABA
+2023-09-21 10:37:00,15.31,15.349,15.31,15.335,538.0,CABA
+2023-09-21 10:35:00,15.35,15.35,15.35,15.35,204.0,CABA
+2023-09-21 10:34:00,15.41,15.41,15.31,15.32,3110.0,CABA
+2023-09-21 10:33:00,15.44,15.46,15.44,15.46,632.0,CABA
+2023-09-21 10:32:00,15.443,15.443,15.41,15.41,475.0,CABA
+2023-09-21 10:31:00,15.35,15.44,15.35,15.44,2123.0,CABA
+2023-09-21 10:29:00,15.48,15.48,15.36,15.42,2335.0,CABA
+2023-09-21 10:28:00,15.48,15.48,15.44,15.47,758.0,CABA
+2023-09-21 10:27:00,15.435,15.45,15.405,15.45,838.0,CABA
+2023-09-21 10:26:00,15.4,15.44,15.35,15.44,2066.0,CABA
+2023-09-21 10:25:00,15.26,15.38,15.26,15.35,3191.0,CABA
+2023-09-21 10:23:00,15.27,15.27,15.27,15.27,130.0,CABA
+2023-09-21 10:22:00,15.35,15.35,15.3,15.3,2868.0,CABA
+2023-09-21 10:21:00,15.35,15.38,15.34,15.34,2748.0,CABA
+2023-09-21 10:20:00,15.23,15.38,15.225,15.355,4622.0,CABA
+2023-09-21 10:19:00,15.13,15.22,15.13,15.22,1411.0,CABA
+2023-09-21 10:18:00,15.04,15.1,15.04,15.1,1537.0,CABA
+2023-09-21 10:16:00,15.05,15.06,15.0,15.01,11937.0,CABA
+2023-09-21 10:15:00,14.995,15.04,14.995,15.035,4598.0,CABA
+2023-09-21 10:14:00,14.875,15.0,14.875,15.0,5965.0,CABA
+2023-09-21 10:13:00,14.91,14.91,14.88,14.895,1619.0,CABA
+2023-09-21 10:12:00,15.04,15.04,14.92,14.93,8912.0,CABA
+2023-09-21 10:11:00,15.08,15.08,15.06,15.06,780.0,CABA
+2023-09-21 10:10:00,15.1,15.13,15.1,15.13,1002.0,CABA
+2023-09-21 10:09:00,15.1,15.1,15.1,15.1,492.0,CABA
+2023-09-21 10:07:00,15.095,15.1,15.09,15.1,500.0,CABA
+2023-09-21 10:06:00,15.16,15.21,15.08,15.1,18035.0,CABA
+2023-09-21 10:05:00,15.21,15.21,15.16,15.16,9099.0,CABA
+2023-09-21 10:04:00,15.21,15.21,15.17,15.17,454.0,CABA
+2023-09-21 10:03:00,15.11,15.22,15.1,15.2,16594.0,CABA
+2023-09-21 10:02:00,15.18,15.18,15.12,15.12,635.0,CABA
+2023-09-21 10:01:00,15.18,15.19,15.12,15.12,753.0,CABA
+2023-09-21 10:00:00,15.181,15.22,15.147,15.17,3892.0,CABA
+2023-09-21 09:59:00,15.135,15.135,15.135,15.135,111.0,CABA
+2023-09-21 09:58:00,15.22,15.27,15.07,15.16,30665.0,CABA
+2023-09-21 09:57:00,15.27,15.27,15.24,15.24,7242.0,CABA
+2023-09-21 09:56:00,15.3,15.3,15.28,15.28,849.0,CABA
+2023-09-21 09:55:00,15.4,15.4,15.3,15.3,1632.0,CABA
+2023-09-21 09:54:00,15.355,15.39,15.355,15.39,1265.0,CABA
+2023-09-21 09:53:00,15.366,15.366,15.366,15.366,116.0,CABA
+2023-09-21 09:52:00,15.223,15.32,15.223,15.27,3858.0,CABA
+2023-09-21 09:51:00,15.26,15.29,15.22,15.22,7335.0,CABA
+2023-09-21 09:50:00,15.28,15.28,15.27,15.27,352.0,CABA
+2023-09-21 09:49:00,15.29,15.29,15.29,15.29,386.0,CABA
+2023-09-21 09:48:00,15.325,15.34,15.325,15.325,396.0,CABA
+2023-09-21 09:47:00,15.31,15.34,15.31,15.33,1851.0,CABA
+2023-09-21 09:46:00,15.22,15.3,15.22,15.3,13072.0,CABA
+2023-09-21 09:45:00,15.26,15.26,15.26,15.26,328.0,CABA
+2023-09-21 09:44:00,15.3,15.345,15.24,15.276,3746.0,CABA
+2023-09-21 09:43:00,15.42,15.454,15.317,15.317,4433.0,CABA
+2023-09-21 09:42:00,15.42,15.49,15.42,15.49,2530.0,CABA
+2023-09-21 09:41:00,15.49,15.49,15.46,15.46,1546.0,CABA
+2023-09-21 09:39:00,15.37,15.46,15.34,15.44,27935.0,CABA
+2023-09-21 09:38:00,15.45,15.454,15.42,15.454,906.0,CABA
+2023-09-21 09:37:00,15.5,15.534,15.48,15.534,517.0,CABA
+2023-09-21 09:36:00,15.5,15.51,15.46,15.46,585.0,CABA
+2023-09-21 09:35:00,15.35,15.55,15.35,15.46,12271.0,CABA
+2023-09-21 09:34:00,15.37,15.39,15.36,15.36,523.0,CABA
+2023-09-21 09:33:00,15.49,15.49,15.35,15.35,537.0,CABA
+2023-09-21 09:32:00,15.53,15.535,15.35,15.37,17641.0,CABA
+2023-09-21 09:30:00,15.74,15.826,15.62,15.62,18765.0,CABA
+2023-09-21 09:26:00,16.26,16.26,16.26,16.26,25.0,CABA
+2023-09-21 09:20:00,16.35,16.35,16.35,16.35,100.0,CABA
+2023-09-21 09:13:00,16.4,16.4,16.4,16.4,250.0,CABA
+2023-09-21 09:12:00,16.49,16.49,16.03,16.03,10.0,CABA
+2023-09-21 08:48:00,16.49,16.49,16.49,16.49,1.0,CABA
+2023-09-21 08:19:00,15.92,15.92,15.92,15.92,200.0,CABA
+2023-09-21 08:00:00,16.03,16.03,16.03,16.03,2.0,CABA
+2023-09-21 07:00:00,16.03,16.03,16.03,16.03,1.0,CABA
+2023-09-21 04:59:00,16.03,16.03,16.03,16.03,1.0,CABA
+2023-09-20 19:10:00,16.03,16.03,16.03,16.03,1.0,CABA
+2023-09-20 18:55:00,16.03,16.03,16.03,16.03,105.0,CABA
+2023-09-20 18:50:00,16.03,16.03,16.03,16.03,14.0,CABA
+2023-09-20 18:39:00,16.02,16.03,16.02,16.03,34.0,CABA
+2023-09-20 18:35:00,16.0,16.0,16.0,16.0,1.0,CABA
+2023-09-20 18:12:00,16.03,16.03,16.03,16.03,5.0,CABA
+2023-09-20 18:09:00,16.03,16.03,16.03,16.03,50.0,CABA
+2023-09-20 17:44:00,16.03,16.03,16.03,16.03,1.0,CABA
+2023-09-20 17:43:00,16.03,16.03,16.03,16.03,435.0,CABA
+2023-09-20 17:42:00,16.02,16.02,16.02,16.02,1.0,CABA
+2023-09-20 17:35:00,16.01,16.01,16.01,16.01,64.0,CABA
+2023-09-20 17:10:00,16.03,16.03,16.03,16.03,30.0,CABA
+2023-09-20 17:08:00,16.03,16.03,16.03,16.03,9.0,CABA
+2023-09-20 16:58:00,16.02,16.02,16.02,16.02,10.0,CABA
+2023-09-20 16:49:00,16.03,16.03,16.03,16.03,1.0,CABA
+2023-09-20 16:29:00,16.03,16.03,16.03,16.03,25.0,CABA
+2023-09-20 16:26:00,16.0,16.0,16.0,16.0,1.0,CABA
+2023-09-20 16:21:00,16.03,16.03,16.03,16.03,1.0,CABA
+2023-09-20 16:17:00,16.01,16.01,16.01,16.01,5.0,CABA
+2023-09-20 16:16:00,16.02,16.02,16.02,16.02,200.0,CABA
+2023-09-20 16:14:00,16.03,16.03,16.03,16.03,125.0,CABA
+2023-09-20 16:08:00,16.05,16.05,16.03,16.03,6.0,CABA
+2023-09-20 16:05:00,16.58,16.58,16.58,16.58,50.0,CABA
+2023-09-20 16:03:00,16.03,16.03,16.03,16.03,724.0,CABA
+2023-09-20 16:02:00,16.03,16.03,16.03,16.03,421.0,CABA
+2023-09-20 16:00:00,16.03,16.03,16.03,16.03,112495.0,CABA
+2023-09-20 15:59:00,16.065,16.065,16.0,16.03,31869.0,CABA
+2023-09-20 15:58:00,16.06,16.07,16.06,16.06,13976.0,CABA
+2023-09-20 15:57:00,16.06,16.09,16.06,16.06,8168.0,CABA
+2023-09-20 15:56:00,16.095,16.095,16.06,16.06,10124.0,CABA
+2023-09-20 15:55:00,16.08,16.11,16.08,16.08,7893.0,CABA
+2023-09-20 15:54:00,16.06,16.1,16.06,16.06,15559.0,CABA
+2023-09-20 15:53:00,16.13,16.13,16.06,16.06,5150.0,CABA
+2023-09-20 15:52:00,16.14,16.14,16.11,16.11,3114.0,CABA
+2023-09-20 15:51:00,16.23,16.23,16.16,16.177,4005.0,CABA
+2023-09-20 15:50:00,16.19,16.24,16.19,16.24,2329.0,CABA
+2023-09-20 15:49:00,16.165,16.21,16.16,16.21,5785.0,CABA
+2023-09-20 15:48:00,16.16,16.2,16.16,16.165,5291.0,CABA
+2023-09-20 15:47:00,16.3,16.3,16.14,16.19,12767.0,CABA
+2023-09-20 15:46:00,16.35,16.36,16.305,16.31,20906.0,CABA
+2023-09-20 15:45:00,16.35,16.36,16.345,16.35,1680.0,CABA
+2023-09-20 15:44:00,16.37,16.37,16.341,16.35,2738.0,CABA
+2023-09-20 15:43:00,16.37,16.385,16.34,16.37,7326.0,CABA
+2023-09-20 15:42:00,16.41,16.42,16.4,16.4,7957.0,CABA
+2023-09-20 15:41:00,16.43,16.44,16.39,16.419,4924.0,CABA
+2023-09-20 15:40:00,16.51,16.51,16.425,16.425,4202.0,CABA
+2023-09-20 15:39:00,16.5,16.51,16.5,16.505,3141.0,CABA
+2023-09-20 15:38:00,16.495,16.51,16.495,16.5,805.0,CABA
+2023-09-20 15:37:00,16.517,16.535,16.49,16.495,7532.0,CABA
+2023-09-20 15:36:00,16.53,16.54,16.52,16.525,5455.0,CABA
+2023-09-20 15:35:00,16.53,16.54,16.53,16.532,1833.0,CABA
+2023-09-20 15:34:00,16.55,16.555,16.531,16.54,2698.0,CABA
+2023-09-20 15:33:00,16.52,16.59,16.52,16.55,1840.0,CABA
+2023-09-20 15:32:00,16.53,16.55,16.53,16.535,3943.0,CABA
+2023-09-20 15:31:00,16.54,16.54,16.525,16.525,3680.0,CABA
+2023-09-20 15:30:00,16.545,16.56,16.531,16.54,3234.0,CABA
+2023-09-20 15:29:00,16.55,16.55,16.53,16.53,1602.0,CABA
+2023-09-20 15:28:00,16.545,16.56,16.532,16.535,1259.0,CABA
+2023-09-20 15:27:00,16.56,16.56,16.52,16.56,2835.0,CABA
+2023-09-20 15:26:00,16.56,16.56,16.56,16.56,1304.0,CABA
+2023-09-20 15:25:00,16.54,16.57,16.52,16.57,4240.0,CABA
+2023-09-20 15:24:00,16.505,16.56,16.505,16.56,4097.0,CABA
+2023-09-20 15:22:00,16.49,16.51,16.49,16.51,1783.0,CABA
+2023-09-20 15:21:00,16.395,16.48,16.39,16.48,5469.0,CABA
+2023-09-20 15:20:00,16.41,16.41,16.39,16.395,1832.0,CABA
+2023-09-20 15:19:00,16.41,16.42,16.4,16.42,5596.0,CABA
+2023-09-20 15:18:00,16.425,16.425,16.39,16.4,2122.0,CABA
+2023-09-20 15:17:00,16.435,16.435,16.425,16.425,557.0,CABA
+2023-09-20 15:16:00,16.445,16.445,16.425,16.43,1626.0,CABA
+2023-09-20 15:15:00,16.435,16.45,16.43,16.445,2754.0,CABA
+2023-09-20 15:14:00,16.43,16.46,16.42,16.435,5783.0,CABA
+2023-09-20 15:13:00,16.5,16.5,16.43,16.43,2672.0,CABA
+2023-09-20 15:12:00,16.55,16.56,16.51,16.52,4800.0,CABA
+2023-09-20 15:11:00,16.55,16.55,16.55,16.55,1182.0,CABA
+2023-09-20 15:10:00,16.55,16.56,16.55,16.55,2032.0,CABA
+2023-09-20 15:09:00,16.55,16.57,16.545,16.545,682.0,CABA
+2023-09-20 15:08:00,16.58,16.58,16.544,16.55,9850.0,CABA
+2023-09-20 15:07:00,16.68,16.68,16.605,16.605,1932.0,CABA
+2023-09-20 15:06:00,16.69,16.69,16.69,16.69,436.0,CABA
+2023-09-20 15:05:00,16.64,16.7,16.63,16.7,1969.0,CABA
+2023-09-20 15:04:00,16.55,16.635,16.55,16.63,2511.0,CABA
+2023-09-20 15:03:00,16.525,16.56,16.525,16.55,4499.0,CABA
+2023-09-20 15:02:00,16.51,16.53,16.51,16.525,2542.0,CABA
+2023-09-20 15:01:00,16.525,16.54,16.52,16.525,810.0,CABA
+2023-09-20 15:00:00,16.54,16.54,16.525,16.54,2665.0,CABA
+2023-09-20 14:59:00,16.53,16.55,16.53,16.55,1746.0,CABA
+2023-09-20 14:58:00,16.55,16.55,16.545,16.55,321.0,CABA
+2023-09-20 14:57:00,16.55,16.56,16.55,16.56,1019.0,CABA
+2023-09-20 14:56:00,16.58,16.58,16.58,16.58,641.0,CABA
+2023-09-20 14:55:00,16.58,16.6,16.58,16.6,700.0,CABA
+2023-09-20 14:54:00,16.525,16.57,16.525,16.57,5283.0,CABA
+2023-09-20 14:53:00,16.52,16.525,16.52,16.525,911.0,CABA
+2023-09-20 14:52:00,16.53,16.53,16.53,16.53,713.0,CABA
+2023-09-20 14:51:00,16.56,16.56,16.535,16.55,1599.0,CABA
+2023-09-20 14:50:00,16.57,16.57,16.56,16.56,325.0,CABA
+2023-09-20 14:49:00,16.59,16.59,16.589,16.589,781.0,CABA
+2023-09-20 14:48:00,16.55,16.57,16.55,16.57,561.0,CABA
+2023-09-20 14:47:00,16.57,16.57,16.55,16.55,633.0,CABA
+2023-09-20 14:46:00,16.56,16.6,16.555,16.58,5644.0,CABA
+2023-09-20 14:45:00,16.56,16.56,16.53,16.55,1420.0,CABA
+2023-09-20 14:44:00,16.595,16.595,16.595,16.595,154.0,CABA
+2023-09-20 14:43:00,16.6,16.61,16.585,16.61,944.0,CABA
+2023-09-20 14:42:00,16.583,16.61,16.58,16.58,786.0,CABA
+2023-09-20 14:41:00,16.574,16.574,16.574,16.574,341.0,CABA
+2023-09-20 14:40:00,16.61,16.61,16.58,16.6,715.0,CABA
+2023-09-20 14:39:00,16.6,16.6,16.58,16.58,1139.0,CABA
+2023-09-20 14:38:00,16.61,16.61,16.6,16.61,3395.0,CABA
+2023-09-20 14:37:00,16.61,16.63,16.61,16.625,1966.0,CABA
+2023-09-20 14:36:00,16.59,16.615,16.59,16.61,871.0,CABA
+2023-09-20 14:35:00,16.61,16.63,16.61,16.61,2199.0,CABA
+2023-09-20 14:34:00,16.614,16.65,16.614,16.65,561.0,CABA
+2023-09-20 14:33:00,16.621,16.65,16.621,16.65,221.0,CABA
+2023-09-20 14:31:00,16.66,16.68,16.66,16.68,452.0,CABA
+2023-09-20 14:28:00,16.62,16.67,16.62,16.67,4090.0,CABA
+2023-09-20 14:27:00,16.66,16.66,16.61,16.61,1745.0,CABA
+2023-09-20 14:26:00,16.675,16.675,16.675,16.675,103.0,CABA
+2023-09-20 14:25:00,16.68,16.68,16.68,16.68,531.0,CABA
+2023-09-20 14:24:00,16.67,16.68,16.67,16.68,826.0,CABA
+2023-09-20 14:23:00,16.641,16.655,16.641,16.655,204.0,CABA
+2023-09-20 14:22:00,16.66,16.68,16.66,16.66,2940.0,CABA
+2023-09-20 14:21:00,16.7,16.7,16.65,16.65,1599.0,CABA
+2023-09-20 14:19:00,16.74,16.74,16.74,16.74,211.0,CABA
+2023-09-20 14:17:00,16.72,16.74,16.72,16.74,4112.0,CABA
+2023-09-20 14:16:00,16.692,16.692,16.69,16.69,611.0,CABA
+2023-09-20 14:15:00,16.7,16.71,16.7,16.71,1105.0,CABA
+2023-09-20 14:13:00,16.73,16.76,16.73,16.76,921.0,CABA
+2023-09-20 14:11:00,16.8,16.8,16.76,16.76,440.0,CABA
+2023-09-20 14:10:00,16.81,16.81,16.74,16.74,401.0,CABA
+2023-09-20 14:09:00,16.76,16.76,16.76,16.76,119.0,CABA
+2023-09-20 14:07:00,16.73,16.82,16.72,16.82,5020.0,CABA
+2023-09-20 14:06:00,16.73,16.745,16.73,16.73,852.0,CABA
+2023-09-20 14:05:00,16.73,16.73,16.73,16.73,584.0,CABA
+2023-09-20 14:04:00,16.79,16.79,16.79,16.79,374.0,CABA
+2023-09-20 14:02:00,16.76,16.76,16.76,16.76,104.0,CABA
+2023-09-20 14:01:00,16.84,16.85,16.74,16.78,4249.0,CABA
+2023-09-20 14:00:00,16.84,16.84,16.83,16.84,1576.0,CABA
+2023-09-20 13:58:00,16.865,16.865,16.85,16.865,1032.0,CABA
+2023-09-20 13:57:00,16.855,16.855,16.855,16.855,204.0,CABA
+2023-09-20 13:56:00,16.86,16.86,16.855,16.855,1012.0,CABA
+2023-09-20 13:55:00,16.84,16.85,16.815,16.85,657.0,CABA
+2023-09-20 13:53:00,16.84,16.84,16.84,16.84,221.0,CABA
+2023-09-20 13:52:00,16.81,16.84,16.791,16.84,1012.0,CABA
+2023-09-20 13:51:00,16.833,16.833,16.833,16.833,100.0,CABA
+2023-09-20 13:50:00,16.76,16.84,16.76,16.825,4147.0,CABA
+2023-09-20 13:49:00,16.71,16.747,16.71,16.747,3072.0,CABA
+2023-09-20 13:48:00,16.725,16.725,16.722,16.722,205.0,CABA
+2023-09-20 13:46:00,16.715,16.74,16.71,16.74,1559.0,CABA
+2023-09-20 13:45:00,16.72,16.72,16.71,16.71,650.0,CABA
+2023-09-20 13:44:00,16.71,16.75,16.71,16.75,1563.0,CABA
+2023-09-20 13:43:00,16.65,16.66,16.65,16.66,462.0,CABA
+2023-09-20 13:42:00,16.66,16.66,16.66,16.66,235.0,CABA
+2023-09-20 13:41:00,16.72,16.76,16.7,16.71,2809.0,CABA
+2023-09-20 13:40:00,16.72,16.73,16.72,16.73,427.0,CABA
+2023-09-20 13:39:00,16.74,16.74,16.71,16.71,522.0,CABA
+2023-09-20 13:38:00,16.75,16.78,16.745,16.77,635.0,CABA
+2023-09-20 13:37:00,16.87,16.87,16.76,16.78,1541.0,CABA
+2023-09-20 13:36:00,16.92,16.95,16.845,16.845,1453.0,CABA
+2023-09-20 13:35:00,16.895,16.94,16.895,16.94,827.0,CABA
+2023-09-20 13:34:00,16.9,16.92,16.87,16.92,1153.0,CABA
+2023-09-20 13:33:00,16.87,16.93,16.83,16.905,2399.0,CABA
+2023-09-20 13:32:00,16.91,16.91,16.91,16.91,325.0,CABA
+2023-09-20 13:31:00,16.865,16.909,16.865,16.909,337.0,CABA
+2023-09-20 13:30:00,16.91,16.91,16.91,16.91,241.0,CABA
+2023-09-20 13:29:00,16.815,16.87,16.815,16.87,1665.0,CABA
+2023-09-20 13:27:00,16.795,16.8,16.79,16.8,609.0,CABA
+2023-09-20 13:26:00,16.76,16.79,16.73,16.79,4042.0,CABA
+2023-09-20 13:25:00,16.725,16.735,16.725,16.735,241.0,CABA
+2023-09-20 13:24:00,16.74,16.74,16.69,16.7,520.0,CABA
+2023-09-20 13:23:00,16.78,16.78,16.75,16.78,628.0,CABA
+2023-09-20 13:22:00,16.745,16.745,16.73,16.73,516.0,CABA
+2023-09-20 13:21:00,16.78,16.78,16.71,16.71,1055.0,CABA
+2023-09-20 13:20:00,16.772,16.833,16.772,16.833,2082.0,CABA
+2023-09-20 13:19:00,16.88,16.88,16.79,16.79,4365.0,CABA
+2023-09-20 13:18:00,16.9,16.905,16.895,16.905,1036.0,CABA
+2023-09-20 13:17:00,16.92,16.92,16.895,16.895,1018.0,CABA
+2023-09-20 13:16:00,16.89,16.89,16.89,16.89,329.0,CABA
+2023-09-20 13:15:00,16.885,16.885,16.88,16.885,1344.0,CABA
+2023-09-20 13:14:00,16.89,16.89,16.89,16.89,227.0,CABA
+2023-09-20 13:13:00,16.89,16.89,16.886,16.886,306.0,CABA
+2023-09-20 13:12:00,16.86,16.89,16.86,16.89,3500.0,CABA
+2023-09-20 13:11:00,16.83,16.86,16.83,16.86,579.0,CABA
+2023-09-20 13:10:00,16.75,16.8,16.75,16.8,12208.0,CABA
+2023-09-20 13:09:00,16.724,16.74,16.724,16.74,1366.0,CABA
+2023-09-20 13:08:00,16.6,16.72,16.6,16.72,3846.0,CABA
+2023-09-20 13:06:00,16.59,16.6,16.59,16.6,904.0,CABA
+2023-09-20 13:05:00,16.64,16.64,16.615,16.615,307.0,CABA
+2023-09-20 13:03:00,16.57,16.61,16.57,16.61,436.0,CABA
+2023-09-20 13:02:00,16.53,16.58,16.53,16.58,6961.0,CABA
+2023-09-20 13:00:00,16.55,16.55,16.53,16.54,920.0,CABA
+2023-09-20 12:59:00,16.55,16.55,16.55,16.55,390.0,CABA
+2023-09-20 12:58:00,16.55,16.55,16.55,16.55,136.0,CABA
+2023-09-20 12:57:00,16.53,16.53,16.51,16.51,5354.0,CABA
+2023-09-20 12:56:00,16.54,16.56,16.54,16.56,569.0,CABA
+2023-09-20 12:53:00,16.545,16.56,16.5,16.56,4744.0,CABA
+2023-09-20 12:52:00,16.55,16.55,16.55,16.55,701.0,CABA
+2023-09-20 12:51:00,16.55,16.55,16.55,16.55,910.0,CABA
+2023-09-20 12:50:00,16.57,16.57,16.55,16.55,501.0,CABA
+2023-09-20 12:49:00,16.58,16.58,16.55,16.57,1378.0,CABA
+2023-09-20 12:48:00,16.545,16.545,16.545,16.545,115.0,CABA
+2023-09-20 12:47:00,16.57,16.57,16.55,16.57,1049.0,CABA
+2023-09-20 12:46:00,16.58,16.58,16.55,16.55,304.0,CABA
+2023-09-20 12:45:00,16.55,16.55,16.54,16.55,890.0,CABA
+2023-09-20 12:44:00,16.52,16.57,16.515,16.57,3173.0,CABA
+2023-09-20 12:43:00,16.57,16.57,16.55,16.55,620.0,CABA
+2023-09-20 12:41:00,16.59,16.6,16.57,16.6,1725.0,CABA
+2023-09-20 12:40:00,16.58,16.59,16.58,16.59,459.0,CABA
+2023-09-20 12:39:00,16.57,16.57,16.57,16.57,530.0,CABA
+2023-09-20 12:38:00,16.62,16.62,16.57,16.57,1971.0,CABA
+2023-09-20 12:37:00,16.586,16.65,16.586,16.65,959.0,CABA
+2023-09-20 12:36:00,16.59,16.59,16.59,16.59,289.0,CABA
+2023-09-20 12:35:00,16.56,16.58,16.55,16.58,4577.0,CABA
+2023-09-20 12:34:00,16.55,16.55,16.55,16.55,124.0,CABA
+2023-09-20 12:32:00,16.58,16.58,16.58,16.58,243.0,CABA
+2023-09-20 12:31:00,16.56,16.56,16.55,16.55,643.0,CABA
+2023-09-20 12:30:00,16.61,16.62,16.61,16.62,1147.0,CABA
+2023-09-20 12:28:00,16.625,16.625,16.59,16.59,604.0,CABA
+2023-09-20 12:27:00,16.59,16.62,16.59,16.61,1345.0,CABA
+2023-09-20 12:25:00,16.55,16.55,16.55,16.55,257.0,CABA
+2023-09-20 12:24:00,16.57,16.57,16.56,16.56,417.0,CABA
+2023-09-20 12:23:00,16.47,16.59,16.46,16.535,3901.0,CABA
+2023-09-20 12:22:00,16.49,16.49,16.47,16.49,663.0,CABA
+2023-09-20 12:21:00,16.54,16.54,16.532,16.532,410.0,CABA
+2023-09-20 12:20:00,16.54,16.54,16.533,16.533,205.0,CABA
+2023-09-20 12:19:00,16.57,16.57,16.55,16.55,1484.0,CABA
+2023-09-20 12:18:00,16.62,16.62,16.62,16.62,690.0,CABA
+2023-09-20 12:17:00,16.62,16.62,16.62,16.62,108.0,CABA
+2023-09-20 12:15:00,16.58,16.61,16.58,16.61,1481.0,CABA
+2023-09-20 12:14:00,16.557,16.557,16.54,16.55,647.0,CABA
+2023-09-20 12:13:00,16.56,16.56,16.512,16.55,626.0,CABA
+2023-09-20 12:12:00,16.56,16.56,16.55,16.55,331.0,CABA
+2023-09-20 12:11:00,16.44,16.5,16.425,16.5,6825.0,CABA
+2023-09-20 12:10:00,16.43,16.434,16.42,16.434,487.0,CABA
+2023-09-20 12:09:00,16.42,16.43,16.41,16.41,1108.0,CABA
+2023-09-20 12:08:00,16.455,16.455,16.4,16.4,1665.0,CABA
+2023-09-20 12:07:00,16.43,16.43,16.43,16.43,421.0,CABA
+2023-09-20 12:06:00,16.44,16.44,16.424,16.424,400.0,CABA
+2023-09-20 12:05:00,16.42,16.42,16.42,16.42,1000.0,CABA
+2023-09-20 12:03:00,16.42,16.44,16.42,16.44,1064.0,CABA
+2023-09-20 12:01:00,16.33,16.4,16.33,16.395,3697.0,CABA
+2023-09-20 12:00:00,16.33,16.37,16.33,16.34,405.0,CABA
+2023-09-20 11:59:00,16.33,16.33,16.33,16.33,353.0,CABA
+2023-09-20 11:58:00,16.33,16.33,16.33,16.33,412.0,CABA
+2023-09-20 11:57:00,16.34,16.39,16.34,16.34,1010.0,CABA
+2023-09-20 11:56:00,16.34,16.4,16.34,16.34,523.0,CABA
+2023-09-20 11:55:00,16.41,16.41,16.375,16.375,750.0,CABA
+2023-09-20 11:54:00,16.44,16.44,16.44,16.44,303.0,CABA
+2023-09-20 11:53:00,16.36,16.41,16.33,16.41,4572.0,CABA
+2023-09-20 11:52:00,16.4,16.4,16.36,16.36,841.0,CABA
+2023-09-20 11:51:00,16.48,16.48,16.42,16.42,1025.0,CABA
+2023-09-20 11:49:00,16.47,16.47,16.47,16.47,102.0,CABA
+2023-09-20 11:48:00,16.52,16.52,16.44,16.44,766.0,CABA
+2023-09-20 11:45:00,16.355,16.54,16.355,16.52,7234.0,CABA
+2023-09-20 11:44:00,16.32,16.322,16.32,16.322,399.0,CABA
+2023-09-20 11:43:00,16.43,16.43,16.33,16.4,4053.0,CABA
+2023-09-20 11:42:00,16.35,16.44,16.35,16.401,3405.0,CABA
+2023-09-20 11:41:00,16.35,16.393,16.35,16.36,550.0,CABA
+2023-09-20 11:40:00,16.42,16.42,16.33,16.35,5864.0,CABA
+2023-09-20 11:39:00,16.455,16.49,16.455,16.49,470.0,CABA
+2023-09-20 11:38:00,16.41,16.41,16.41,16.41,308.0,CABA
+2023-09-20 11:37:00,16.47,16.47,16.47,16.47,200.0,CABA
+2023-09-20 11:36:00,16.45,16.47,16.45,16.47,849.0,CABA
+2023-09-20 11:33:00,16.36,16.45,16.33,16.45,6567.0,CABA
+2023-09-20 11:32:00,16.36,16.36,16.331,16.35,1021.0,CABA
+2023-09-20 11:31:00,16.38,16.38,16.35,16.35,705.0,CABA
+2023-09-20 11:30:00,16.53,16.53,16.4,16.4,7691.0,CABA
+2023-09-20 11:29:00,16.51,16.53,16.51,16.53,606.0,CABA
+2023-09-20 11:28:00,16.51,16.53,16.5,16.53,6064.0,CABA
+2023-09-20 11:27:00,16.53,16.55,16.51,16.55,1059.0,CABA
+2023-09-20 11:26:00,16.52,16.54,16.5,16.54,6312.0,CABA
+2023-09-20 11:25:00,16.555,16.58,16.555,16.58,476.0,CABA
+2023-09-20 11:24:00,16.61,16.61,16.61,16.61,170.0,CABA
+2023-09-20 11:22:00,16.723,16.723,16.65,16.65,1853.0,CABA
+2023-09-20 11:21:00,16.67,16.74,16.67,16.73,2807.0,CABA
+2023-09-20 11:20:00,16.67,16.675,16.65,16.675,301.0,CABA
+2023-09-20 11:19:00,16.7,16.7,16.7,16.7,533.0,CABA
+2023-09-20 11:18:00,16.65,16.65,16.65,16.65,121.0,CABA
+2023-09-20 11:17:00,16.69,16.69,16.68,16.68,1277.0,CABA
+2023-09-20 11:16:00,16.68,16.72,16.68,16.72,1749.0,CABA
+2023-09-20 11:14:00,16.7,16.7,16.66,16.66,3534.0,CABA
+2023-09-20 11:13:00,16.685,16.76,16.685,16.71,2136.0,CABA
+2023-09-20 11:12:00,16.65,16.65,16.65,16.65,1009.0,CABA
+2023-09-20 11:11:00,16.62,16.65,16.62,16.65,2463.0,CABA
+2023-09-20 11:10:00,16.66,16.66,16.57,16.58,6416.0,CABA
+2023-09-20 11:08:00,16.64,16.64,16.64,16.64,448.0,CABA
+2023-09-20 11:07:00,16.61,16.61,16.61,16.61,176.0,CABA
+2023-09-20 11:06:00,16.562,16.6,16.56,16.6,3542.0,CABA
+2023-09-20 11:05:00,16.54,16.57,16.54,16.57,1077.0,CABA
+2023-09-20 11:04:00,16.55,16.55,16.55,16.55,182.0,CABA
+2023-09-20 11:03:00,16.55,16.55,16.55,16.55,243.0,CABA
+2023-09-20 11:02:00,16.56,16.56,16.52,16.545,1889.0,CABA
+2023-09-20 11:01:00,16.55,16.55,16.55,16.55,1009.0,CABA
+2023-09-20 11:00:00,16.55,16.55,16.52,16.52,1754.0,CABA
+2023-09-20 10:59:00,16.51,16.54,16.505,16.535,1287.0,CABA
+2023-09-20 10:58:00,16.53,16.57,16.5,16.55,19143.0,CABA
+2023-09-20 10:57:00,16.55,16.55,16.537,16.54,1797.0,CABA
+2023-09-20 10:56:00,16.555,16.555,16.555,16.555,267.0,CABA
+2023-09-20 10:55:00,16.6,16.6,16.6,16.6,120.0,CABA
+2023-09-20 10:54:00,16.56,16.562,16.56,16.56,1311.0,CABA
+2023-09-20 10:53:00,16.573,16.573,16.56,16.563,1045.0,CABA
+2023-09-20 10:52:00,16.564,16.61,16.564,16.57,2744.0,CABA
+2023-09-20 10:51:00,16.63,16.63,16.57,16.61,4926.0,CABA
+2023-09-20 10:49:00,16.65,16.68,16.65,16.655,1773.0,CABA
+2023-09-20 10:48:00,16.77,16.78,16.66,16.691,6198.0,CABA
+2023-09-20 10:47:00,16.915,16.915,16.8,16.8,2811.0,CABA
+2023-09-20 10:46:00,16.9,16.93,16.9,16.91,1319.0,CABA
+2023-09-20 10:44:00,16.915,16.915,16.9,16.9,917.0,CABA
+2023-09-20 10:43:00,16.952,16.952,16.85,16.92,2238.0,CABA
+2023-09-20 10:40:00,17.05,17.05,16.98,17.0,1555.0,CABA
+2023-09-20 10:39:00,17.08,17.08,17.08,17.08,138.0,CABA
+2023-09-20 10:38:00,17.1,17.1,17.1,17.1,1040.0,CABA
+2023-09-20 10:37:00,16.971,17.09,16.971,17.09,2599.0,CABA
+2023-09-20 10:34:00,16.975,16.975,16.975,16.975,132.0,CABA
+2023-09-20 10:33:00,17.03,17.04,16.96,16.97,1992.0,CABA
+2023-09-20 10:32:00,16.96,17.01,16.96,17.01,2166.0,CABA
+2023-09-20 10:29:00,16.94,16.94,16.94,16.94,511.0,CABA
+2023-09-20 10:26:00,17.01,17.01,16.96,16.96,1503.0,CABA
+2023-09-20 10:23:00,17.04,17.04,17.04,17.04,136.0,CABA
+2023-09-20 10:20:00,16.99,17.06,16.98,17.03,1882.0,CABA
+2023-09-20 10:19:00,16.85,16.95,16.85,16.95,2923.0,CABA
+2023-09-20 10:17:00,16.876,16.876,16.875,16.875,1530.0,CABA
+2023-09-20 10:16:00,16.9,16.9,16.89,16.895,1457.0,CABA
+2023-09-20 10:14:00,16.905,16.905,16.905,16.905,140.0,CABA
+2023-09-20 10:13:00,16.91,16.946,16.91,16.946,1284.0,CABA
+2023-09-20 10:12:00,16.95,16.95,16.95,16.95,235.0,CABA
+2023-09-20 10:10:00,16.931,16.931,16.931,16.931,1822.0,CABA
+2023-09-20 10:09:00,17.005,17.005,17.005,17.005,1181.0,CABA
+2023-09-20 10:08:00,17.03,17.03,17.03,17.03,500.0,CABA
+2023-09-20 10:07:00,16.97,17.04,16.97,17.04,2178.0,CABA
+2023-09-20 10:06:00,16.9,16.9,16.9,16.9,100.0,CABA
+2023-09-20 10:05:00,16.89,16.89,16.89,16.89,856.0,CABA
+2023-09-20 10:03:00,16.95,16.95,16.95,16.95,169.0,CABA
+2023-09-20 10:02:00,16.95,16.95,16.95,16.95,476.0,CABA
+2023-09-20 10:01:00,16.93,17.0,16.93,16.965,1360.0,CABA
+2023-09-20 09:59:00,16.92,16.92,16.92,16.92,417.0,CABA
+2023-09-20 09:58:00,17.0,17.0,16.96,16.96,1949.0,CABA
+2023-09-20 09:56:00,17.08,17.08,17.01,17.01,1883.0,CABA
+2023-09-20 09:55:00,17.005,17.005,17.005,17.005,125.0,CABA
+2023-09-20 09:54:00,17.02,17.02,17.02,17.02,1124.0,CABA
+2023-09-20 09:53:00,17.15,17.15,17.03,17.03,1446.0,CABA
+2023-09-20 09:52:00,17.105,17.105,17.105,17.105,230.0,CABA
+2023-09-20 09:49:00,16.9,17.12,16.9,17.12,1987.0,CABA
+2023-09-20 09:48:00,16.93,16.93,16.85,16.85,2817.0,CABA
+2023-09-20 09:47:00,17.02,17.02,17.01,17.01,925.0,CABA
+2023-09-20 09:45:00,17.13,17.13,17.13,17.13,350.0,CABA
+2023-09-20 09:43:00,17.08,17.13,17.04,17.04,2689.0,CABA
+2023-09-20 09:42:00,17.04,17.04,17.04,17.04,100.0,CABA
+2023-09-20 09:41:00,17.18,17.18,17.02,17.02,3381.0,CABA
+2023-09-20 09:40:00,17.22,17.33,17.19,17.19,7771.0,CABA
+2023-09-20 09:38:00,17.25,17.29,17.25,17.25,845.0,CABA
+2023-09-20 09:37:00,17.235,17.28,17.235,17.28,664.0,CABA
+2023-09-20 09:36:00,17.24,17.25,17.24,17.25,648.0,CABA
+2023-09-20 09:35:00,17.175,17.24,17.175,17.24,1153.0,CABA
+2023-09-20 09:34:00,17.01,17.01,17.01,17.01,345.0,CABA
+2023-09-20 09:33:00,16.999,17.04,16.97,17.04,2616.0,CABA
+2023-09-20 09:32:00,16.82,16.98,16.75,16.98,1656.0,CABA
+2023-09-20 09:31:00,16.81,16.958,16.81,16.958,1653.0,CABA
+2023-09-20 09:30:00,17.29,17.35,17.11,17.207,12031.0,CABA
+2023-09-20 09:02:00,17.7,17.7,17.7,17.7,100.0,CABA
+2023-09-20 08:59:00,17.67,17.67,17.67,17.67,47.0,CABA
+2023-09-20 08:53:00,17.69,17.69,17.69,17.69,5.0,CABA
+2023-09-20 08:47:00,17.7,17.7,17.5,17.5,141.0,CABA
+2023-09-20 08:46:00,17.7,17.7,17.7,17.7,100.0,CABA
+2023-09-20 08:45:00,17.7,17.7,17.7,17.7,100.0,CABA
+2023-09-20 08:40:00,17.7,17.7,17.69,17.69,60.0,CABA
+2023-09-20 08:38:00,17.707,17.707,17.707,17.707,200.0,CABA
+2023-09-20 08:36:00,17.71,17.71,17.71,17.71,100.0,CABA
+2023-09-20 08:35:00,17.11,17.71,17.11,17.71,6.0,CABA
+2023-09-20 08:31:00,17.11,17.11,17.11,17.11,1.0,CABA
+2023-09-20 08:06:00,17.1,17.1,17.1,17.1,23.0,CABA
+2023-09-20 08:02:00,16.83,16.83,16.83,16.83,1.0,CABA
+2023-09-20 08:01:00,17.102,17.102,17.102,17.102,15.0,CABA
+2023-09-20 08:00:00,17.31,17.71,17.31,17.71,197.0,CABA
+2023-09-20 07:48:00,17.36,17.36,17.36,17.36,23.0,CABA
+2023-09-20 06:08:00,17.89,17.89,17.89,17.89,1.0,CABA
+2023-09-19 18:02:00,17.3,17.3,17.3,17.3,2.0,CABA
+2023-09-19 16:58:00,17.257,17.257,17.257,17.257,120.0,CABA
+2023-09-19 16:57:00,17.39,17.39,17.39,17.39,2.0,CABA
+2023-09-19 16:16:00,16.88,16.88,16.88,16.88,1.0,CABA
+2023-09-19 16:07:00,17.34,17.34,17.34,17.34,20.0,CABA
+2023-09-19 16:01:00,17.36,17.36,17.36,17.36,424.0,CABA
+2023-09-19 16:00:00,17.35,17.36,17.31,17.36,99106.0,CABA
+2023-09-19 15:59:00,17.35,17.39,17.27,17.34,22370.0,CABA
+2023-09-19 15:58:00,17.33,17.36,17.32,17.34,13223.0,CABA
+2023-09-19 15:57:00,17.34,17.36,17.31,17.33,10371.0,CABA
+2023-09-19 15:56:00,17.331,17.34,17.305,17.335,8432.0,CABA
+2023-09-19 15:55:00,17.34,17.36,17.33,17.34,9438.0,CABA
+2023-09-19 15:54:00,17.28,17.33,17.28,17.32,4677.0,CABA
+2023-09-19 15:53:00,17.32,17.33,17.28,17.28,7710.0,CABA
+2023-09-19 15:52:00,17.325,17.338,17.31,17.31,2207.0,CABA
+2023-09-19 15:51:00,17.38,17.38,17.32,17.32,6870.0,CABA
+2023-09-19 15:50:00,17.36,17.39,17.35,17.37,4295.0,CABA
+2023-09-19 15:49:00,17.36,17.36,17.335,17.35,4919.0,CABA
+2023-09-19 15:48:00,17.375,17.375,17.37,17.37,1300.0,CABA
+2023-09-19 15:47:00,17.39,17.39,17.36,17.37,2759.0,CABA
+2023-09-19 15:46:00,17.38,17.4,17.375,17.39,2164.0,CABA
+2023-09-19 15:45:00,17.35,17.39,17.35,17.37,3980.0,CABA
+2023-09-19 15:44:00,17.355,17.36,17.35,17.36,2314.0,CABA
+2023-09-19 15:43:00,17.39,17.405,17.33,17.33,11433.0,CABA
+2023-09-19 15:42:00,17.4,17.4,17.38,17.39,1967.0,CABA
+2023-09-19 15:41:00,17.385,17.41,17.38,17.405,4665.0,CABA
+2023-09-19 15:40:00,17.48,17.5,17.36,17.385,11167.0,CABA
+2023-09-19 15:39:00,17.5,17.5,17.485,17.49,1024.0,CABA
+2023-09-19 15:38:00,17.49,17.51,17.49,17.49,4896.0,CABA
+2023-09-19 15:37:00,17.56,17.56,17.485,17.485,3571.0,CABA
+2023-09-19 15:36:00,17.58,17.58,17.555,17.56,1458.0,CABA
+2023-09-19 15:35:00,17.46,17.57,17.46,17.555,7508.0,CABA
+2023-09-19 15:34:00,17.4,17.459,17.39,17.44,5479.0,CABA
+2023-09-19 15:33:00,17.38,17.39,17.375,17.387,1346.0,CABA
+2023-09-19 15:32:00,17.33,17.37,17.33,17.37,4245.0,CABA
+2023-09-19 15:31:00,17.36,17.36,17.33,17.34,2812.0,CABA
+2023-09-19 15:30:00,17.36,17.37,17.34,17.37,2039.0,CABA
+2023-09-19 15:29:00,17.36,17.38,17.36,17.38,434.0,CABA
+2023-09-19 15:28:00,17.36,17.36,17.36,17.36,559.0,CABA
+2023-09-19 15:27:00,17.35,17.37,17.35,17.36,1802.0,CABA
+2023-09-19 15:26:00,17.33,17.36,17.32,17.36,1615.0,CABA
+2023-09-19 15:25:00,17.33,17.33,17.33,17.33,346.0,CABA
+2023-09-19 15:24:00,17.43,17.44,17.325,17.325,5453.0,CABA
+2023-09-19 15:23:00,17.415,17.43,17.415,17.42,755.0,CABA
+2023-09-19 15:22:00,17.37,17.41,17.35,17.41,3157.0,CABA
+2023-09-19 15:21:00,17.38,17.385,17.38,17.385,597.0,CABA
+2023-09-19 15:20:00,17.38,17.38,17.36,17.38,1574.0,CABA
+2023-09-19 15:19:00,17.34,17.36,17.325,17.36,1414.0,CABA
+2023-09-19 15:18:00,17.32,17.33,17.32,17.33,444.0,CABA
+2023-09-19 15:17:00,17.27,17.3,17.26,17.3,3361.0,CABA
+2023-09-19 15:16:00,17.27,17.27,17.27,17.27,384.0,CABA
+2023-09-19 15:15:00,17.3,17.32,17.27,17.27,1562.0,CABA
+2023-09-19 15:14:00,17.29,17.29,17.27,17.29,2521.0,CABA
+2023-09-19 15:13:00,17.27,17.29,17.26,17.29,1752.0,CABA
+2023-09-19 15:12:00,17.25,17.26,17.24,17.26,1166.0,CABA
+2023-09-19 15:11:00,17.3,17.3,17.29,17.29,1470.0,CABA
+2023-09-19 15:10:00,17.31,17.328,17.31,17.32,1374.0,CABA
+2023-09-19 15:08:00,17.3,17.32,17.3,17.32,708.0,CABA
+2023-09-19 15:07:00,17.25,17.29,17.25,17.29,1447.0,CABA
+2023-09-19 15:06:00,17.25,17.25,17.25,17.25,123.0,CABA
+2023-09-19 15:05:00,17.18,17.23,17.17,17.23,3989.0,CABA
+2023-09-19 15:04:00,17.19,17.19,17.185,17.185,475.0,CABA
+2023-09-19 15:03:00,17.181,17.2,17.181,17.2,1734.0,CABA
+2023-09-19 15:02:00,17.159,17.18,17.151,17.18,1726.0,CABA
+2023-09-19 15:01:00,17.18,17.18,17.15,17.15,1430.0,CABA
+2023-09-19 15:00:00,17.19,17.19,17.19,17.19,244.0,CABA
+2023-09-19 14:59:00,17.211,17.211,17.18,17.2,2018.0,CABA
+2023-09-19 14:57:00,17.25,17.25,17.21,17.22,1692.0,CABA
+2023-09-19 14:55:00,17.3,17.3,17.231,17.27,4466.0,CABA
+2023-09-19 14:53:00,17.286,17.286,17.286,17.286,378.0,CABA
+2023-09-19 14:52:00,17.31,17.335,17.305,17.335,536.0,CABA
+2023-09-19 14:51:00,17.2,17.285,17.2,17.285,4334.0,CABA
+2023-09-19 14:50:00,17.221,17.23,17.215,17.22,1746.0,CABA
+2023-09-19 14:49:00,17.215,17.215,17.215,17.215,205.0,CABA
+2023-09-19 14:48:00,17.254,17.265,17.22,17.22,2222.0,CABA
+2023-09-19 14:47:00,17.24,17.28,17.24,17.26,2870.0,CABA
+2023-09-19 14:46:00,17.38,17.38,17.24,17.26,8468.0,CABA
+2023-09-19 14:45:00,17.42,17.42,17.38,17.38,3551.0,CABA
+2023-09-19 14:43:00,17.43,17.43,17.43,17.43,205.0,CABA
+2023-09-19 14:42:00,17.42,17.468,17.42,17.468,1630.0,CABA
+2023-09-19 14:41:00,17.43,17.43,17.41,17.41,631.0,CABA
+2023-09-19 14:40:00,17.41,17.41,17.41,17.41,152.0,CABA
+2023-09-19 14:39:00,17.415,17.415,17.38,17.38,1192.0,CABA
+2023-09-19 14:38:00,17.414,17.414,17.41,17.41,503.0,CABA
+2023-09-19 14:37:00,17.45,17.45,17.41,17.41,2304.0,CABA
+2023-09-19 14:36:00,17.43,17.43,17.43,17.43,214.0,CABA
+2023-09-19 14:35:00,17.375,17.45,17.375,17.43,3461.0,CABA
+2023-09-19 14:34:00,17.38,17.38,17.38,17.38,1145.0,CABA
+2023-09-19 14:33:00,17.4,17.4,17.4,17.4,622.0,CABA
+2023-09-19 14:32:00,17.39,17.39,17.39,17.39,479.0,CABA
+2023-09-19 14:31:00,17.38,17.39,17.38,17.39,1409.0,CABA
+2023-09-19 14:30:00,17.42,17.42,17.37,17.38,1780.0,CABA
+2023-09-19 14:29:00,17.46,17.46,17.43,17.44,1531.0,CABA
+2023-09-19 14:28:00,17.46,17.46,17.46,17.46,709.0,CABA
+2023-09-19 14:27:00,17.475,17.475,17.475,17.475,126.0,CABA
+2023-09-19 14:26:00,17.47,17.49,17.47,17.48,1727.0,CABA
+2023-09-19 14:24:00,17.48,17.48,17.43,17.43,1527.0,CABA
+2023-09-19 14:23:00,17.5,17.505,17.49,17.49,1627.0,CABA
+2023-09-19 14:22:00,17.505,17.505,17.505,17.505,520.0,CABA
+2023-09-19 14:21:00,17.51,17.51,17.5,17.5,843.0,CABA
+2023-09-19 14:20:00,17.53,17.53,17.525,17.525,291.0,CABA
+2023-09-19 14:18:00,17.52,17.52,17.52,17.52,371.0,CABA
+2023-09-19 14:17:00,17.465,17.49,17.46,17.49,3834.0,CABA
+2023-09-19 14:16:00,17.45,17.45,17.45,17.45,522.0,CABA
+2023-09-19 14:14:00,17.48,17.48,17.46,17.475,1144.0,CABA
+2023-09-19 14:13:00,17.495,17.495,17.48,17.48,400.0,CABA
+2023-09-19 14:12:00,17.465,17.51,17.465,17.5,2819.0,CABA
+2023-09-19 14:11:00,17.47,17.47,17.47,17.47,519.0,CABA
+2023-09-19 14:10:00,17.5,17.5,17.47,17.47,1435.0,CABA
+2023-09-19 14:09:00,17.51,17.51,17.51,17.51,100.0,CABA
+2023-09-19 14:08:00,17.51,17.51,17.51,17.51,299.0,CABA
+2023-09-19 14:07:00,17.515,17.53,17.515,17.524,679.0,CABA
+2023-09-19 14:06:00,17.57,17.57,17.51,17.51,2331.0,CABA
+2023-09-19 14:05:00,17.6,17.6,17.575,17.575,2283.0,CABA
+2023-09-19 14:04:00,17.54,17.58,17.54,17.56,4368.0,CABA
+2023-09-19 14:02:00,17.54,17.54,17.54,17.54,534.0,CABA
+2023-09-19 14:01:00,17.51,17.54,17.51,17.51,3453.0,CABA
+2023-09-19 14:00:00,17.48,17.5,17.465,17.5,1218.0,CABA
+2023-09-19 13:59:00,17.45,17.45,17.45,17.45,100.0,CABA
+2023-09-19 13:58:00,17.395,17.44,17.395,17.44,1814.0,CABA
+2023-09-19 13:57:00,17.402,17.402,17.38,17.38,460.0,CABA
+2023-09-19 13:56:00,17.39,17.4,17.38,17.39,3392.0,CABA
+2023-09-19 13:55:00,17.47,17.475,17.4,17.4,4398.0,CABA
+2023-09-19 13:54:00,17.51,17.51,17.45,17.475,4576.0,CABA
+2023-09-19 13:52:00,17.46,17.46,17.46,17.46,111.0,CABA
+2023-09-19 13:51:00,17.47,17.48,17.45,17.48,1825.0,CABA
+2023-09-19 13:49:00,17.44,17.49,17.44,17.46,2796.0,CABA
+2023-09-19 13:47:00,17.42,17.43,17.41,17.41,966.0,CABA
+2023-09-19 13:46:00,17.46,17.48,17.42,17.42,3949.0,CABA
+2023-09-19 13:45:00,17.44,17.46,17.44,17.46,969.0,CABA
+2023-09-19 13:43:00,17.44,17.45,17.44,17.45,426.0,CABA
+2023-09-19 13:42:00,17.45,17.465,17.41,17.44,2835.0,CABA
+2023-09-19 13:41:00,17.43,17.43,17.43,17.43,226.0,CABA
+2023-09-19 13:39:00,17.41,17.44,17.41,17.42,1625.0,CABA
+2023-09-19 13:38:00,17.41,17.41,17.41,17.41,585.0,CABA
+2023-09-19 13:37:00,17.45,17.45,17.41,17.41,510.0,CABA
+2023-09-19 13:36:00,17.46,17.46,17.46,17.46,439.0,CABA
+2023-09-19 13:35:00,17.48,17.48,17.48,17.48,100.0,CABA
+2023-09-19 13:33:00,17.44,17.44,17.4,17.44,3173.0,CABA
+2023-09-19 13:32:00,17.42,17.42,17.42,17.42,110.0,CABA
+2023-09-19 13:31:00,17.45,17.45,17.45,17.45,267.0,CABA
+2023-09-19 13:30:00,17.435,17.45,17.435,17.45,732.0,CABA
+2023-09-19 13:29:00,17.43,17.45,17.43,17.45,672.0,CABA
+2023-09-19 13:28:00,17.4,17.4,17.395,17.395,1138.0,CABA
+2023-09-19 13:27:00,17.38,17.38,17.339,17.37,727.0,CABA
+2023-09-19 13:26:00,17.37,17.37,17.37,17.37,946.0,CABA
+2023-09-19 13:25:00,17.41,17.41,17.37,17.37,1324.0,CABA
+2023-09-19 13:23:00,17.43,17.44,17.43,17.44,713.0,CABA
+2023-09-19 13:22:00,17.376,17.405,17.376,17.405,724.0,CABA
+2023-09-19 13:21:00,17.57,17.57,17.4,17.405,5794.0,CABA
+2023-09-19 13:19:00,17.595,17.595,17.57,17.595,1214.0,CABA
+2023-09-19 13:18:00,17.551,17.599,17.55,17.598,2238.0,CABA
+2023-09-19 13:17:00,17.55,17.55,17.55,17.55,100.0,CABA
+2023-09-19 13:16:00,17.55,17.55,17.54,17.545,2188.0,CABA
+2023-09-19 13:15:00,17.549,17.55,17.54,17.55,822.0,CABA
+2023-09-19 13:14:00,17.55,17.55,17.535,17.535,1619.0,CABA
+2023-09-19 13:13:00,17.56,17.56,17.56,17.56,137.0,CABA
+2023-09-19 13:12:00,17.55,17.57,17.55,17.57,589.0,CABA
+2023-09-19 13:11:00,17.54,17.54,17.54,17.54,468.0,CABA
+2023-09-19 13:10:00,17.55,17.55,17.515,17.53,1931.0,CABA
+2023-09-19 13:07:00,17.575,17.575,17.56,17.56,980.0,CABA
+2023-09-19 13:06:00,17.53,17.59,17.53,17.59,1296.0,CABA
+2023-09-19 13:04:00,17.48,17.5,17.48,17.5,1251.0,CABA
+2023-09-19 13:02:00,17.5,17.5,17.485,17.485,350.0,CABA
+2023-09-19 12:58:00,17.5,17.54,17.49,17.49,1485.0,CABA
+2023-09-19 12:57:00,17.465,17.51,17.44,17.49,1814.0,CABA
+2023-09-19 12:56:00,17.53,17.53,17.44,17.47,2750.0,CABA
+2023-09-19 12:55:00,17.56,17.56,17.54,17.54,505.0,CABA
+2023-09-19 12:54:00,17.54,17.54,17.54,17.54,436.0,CABA
+2023-09-19 12:53:00,17.53,17.58,17.53,17.57,2040.0,CABA
+2023-09-19 12:52:00,17.52,17.52,17.515,17.52,1791.0,CABA
+2023-09-19 12:51:00,17.54,17.54,17.54,17.54,529.0,CABA
+2023-09-19 12:50:00,17.54,17.54,17.54,17.54,613.0,CABA
+2023-09-19 12:49:00,17.5,17.5,17.5,17.5,138.0,CABA
+2023-09-19 12:48:00,17.55,17.55,17.52,17.52,236.0,CABA
+2023-09-19 12:47:00,17.54,17.54,17.54,17.54,173.0,CABA
+2023-09-19 12:45:00,17.54,17.55,17.5,17.51,2662.0,CABA
+2023-09-19 12:44:00,17.57,17.57,17.51,17.53,1950.0,CABA
+2023-09-19 12:43:00,17.58,17.58,17.58,17.58,318.0,CABA
+2023-09-19 12:42:00,17.58,17.62,17.58,17.59,2053.0,CABA
+2023-09-19 12:40:00,17.54,17.55,17.54,17.55,1224.0,CABA
+2023-09-19 12:39:00,17.38,17.49,17.38,17.475,3490.0,CABA
+2023-09-19 12:37:00,17.38,17.38,17.38,17.38,241.0,CABA
+2023-09-19 12:36:00,17.35,17.39,17.35,17.39,1521.0,CABA
+2023-09-19 12:35:00,17.37,17.38,17.37,17.38,5965.0,CABA
+2023-09-19 12:34:00,17.41,17.41,17.36,17.4,1870.0,CABA
+2023-09-19 12:33:00,17.39,17.39,17.38,17.38,341.0,CABA
+2023-09-19 12:32:00,17.395,17.395,17.35,17.35,818.0,CABA
+2023-09-19 12:30:00,17.42,17.42,17.41,17.41,427.0,CABA
+2023-09-19 12:29:00,17.56,17.585,17.44,17.44,7145.0,CABA
+2023-09-19 12:27:00,17.565,17.565,17.565,17.565,235.0,CABA
+2023-09-19 12:26:00,17.58,17.58,17.58,17.58,168.0,CABA
+2023-09-19 12:24:00,17.56,17.57,17.54,17.57,2862.0,CABA
+2023-09-19 12:22:00,17.55,17.55,17.55,17.55,434.0,CABA
+2023-09-19 12:21:00,17.6,17.61,17.56,17.56,3197.0,CABA
+2023-09-19 12:20:00,17.523,17.57,17.52,17.57,1739.0,CABA
+2023-09-19 12:19:00,17.52,17.52,17.515,17.515,856.0,CABA
+2023-09-19 12:17:00,17.52,17.52,17.52,17.52,109.0,CABA
+2023-09-19 12:16:00,17.46,17.55,17.46,17.5,3075.0,CABA
+2023-09-19 12:14:00,17.45,17.45,17.44,17.45,1057.0,CABA
+2023-09-19 12:13:00,17.44,17.44,17.44,17.44,726.0,CABA
+2023-09-19 12:12:00,17.46,17.46,17.459,17.459,932.0,CABA
+2023-09-19 12:11:00,17.47,17.47,17.47,17.47,156.0,CABA
+2023-09-19 12:10:00,17.46,17.46,17.45,17.45,721.0,CABA
+2023-09-19 12:09:00,17.47,17.53,17.45,17.49,4053.0,CABA
+2023-09-19 12:08:00,17.47,17.5,17.47,17.5,509.0,CABA
+2023-09-19 12:06:00,17.495,17.495,17.495,17.495,414.0,CABA
+2023-09-19 12:05:00,17.48,17.48,17.47,17.47,1107.0,CABA
+2023-09-19 12:04:00,17.47,17.48,17.47,17.48,234.0,CABA
+2023-09-19 12:03:00,17.485,17.485,17.485,17.485,581.0,CABA
+2023-09-19 12:02:00,17.5,17.5,17.43,17.471,706.0,CABA
+2023-09-19 12:01:00,17.63,17.64,17.51,17.525,5130.0,CABA
+2023-09-19 11:59:00,17.62,17.64,17.62,17.64,676.0,CABA
+2023-09-19 11:58:00,17.67,17.68,17.59,17.59,3644.0,CABA
+2023-09-19 11:57:00,17.69,17.71,17.69,17.71,546.0,CABA
+2023-09-19 11:56:00,17.58,17.656,17.57,17.655,2741.0,CABA
+2023-09-19 11:54:00,17.58,17.58,17.58,17.58,100.0,CABA
+2023-09-19 11:53:00,17.59,17.62,17.59,17.62,2139.0,CABA
+2023-09-19 11:52:00,17.61,17.63,17.58,17.595,2337.0,CABA
+2023-09-19 11:51:00,17.59,17.59,17.59,17.59,214.0,CABA
+2023-09-19 11:50:00,17.54,17.6,17.54,17.56,1959.0,CABA
+2023-09-19 11:49:00,17.52,17.52,17.52,17.52,381.0,CABA
+2023-09-19 11:48:00,17.52,17.58,17.52,17.531,781.0,CABA
+2023-09-19 11:46:00,17.61,17.61,17.61,17.61,654.0,CABA
+2023-09-19 11:45:00,17.69,17.69,17.55,17.558,7331.0,CABA
+2023-09-19 11:44:00,17.52,17.69,17.52,17.62,9216.0,CABA
+2023-09-19 11:43:00,17.51,17.51,17.51,17.51,576.0,CABA
+2023-09-19 11:42:00,17.5,17.5,17.47,17.5,1513.0,CABA
+2023-09-19 11:41:00,17.46,17.5,17.46,17.5,1235.0,CABA
+2023-09-19 11:40:00,17.41,17.42,17.41,17.42,1092.0,CABA
+2023-09-19 11:39:00,17.35,17.44,17.35,17.44,2717.0,CABA
+2023-09-19 11:38:00,17.343,17.343,17.343,17.343,500.0,CABA
+2023-09-19 11:37:00,17.38,17.38,17.34,17.34,452.0,CABA
+2023-09-19 11:36:00,17.36,17.4,17.36,17.395,754.0,CABA
+2023-09-19 11:35:00,17.4,17.4,17.33,17.4,2510.0,CABA
+2023-09-19 11:34:00,17.48,17.51,17.4,17.4,4412.0,CABA
+2023-09-19 11:33:00,17.42,17.43,17.42,17.43,425.0,CABA
+2023-09-19 11:32:00,17.435,17.435,17.435,17.435,100.0,CABA
+2023-09-19 11:31:00,17.36,17.49,17.36,17.45,5258.0,CABA
+2023-09-19 11:30:00,17.37,17.37,17.32,17.32,1464.0,CABA
+2023-09-19 11:29:00,17.34,17.34,17.34,17.34,487.0,CABA
+2023-09-19 11:28:00,17.43,17.43,17.33,17.37,5912.0,CABA
+2023-09-19 11:27:00,17.45,17.47,17.44,17.47,1468.0,CABA
+2023-09-19 11:26:00,17.445,17.45,17.445,17.445,1695.0,CABA
+2023-09-19 11:25:00,17.53,17.59,17.49,17.5,2619.0,CABA
+2023-09-19 11:24:00,17.56,17.56,17.525,17.53,1355.0,CABA
+2023-09-19 11:23:00,17.58,17.58,17.56,17.56,1613.0,CABA
+2023-09-19 11:22:00,17.6,17.64,17.58,17.58,5065.0,CABA
+2023-09-19 11:21:00,17.6,17.6,17.6,17.6,517.0,CABA
+2023-09-19 11:20:00,17.59,17.65,17.59,17.61,3954.0,CABA
+2023-09-19 11:19:00,17.57,17.61,17.57,17.58,1652.0,CABA
+2023-09-19 11:18:00,17.67,17.69,17.61,17.62,1182.0,CABA
+2023-09-19 11:17:00,17.65,17.69,17.65,17.69,2227.0,CABA
+2023-09-19 11:16:00,17.707,17.707,17.64,17.64,1085.0,CABA
+2023-09-19 11:15:00,17.7,17.7,17.7,17.7,530.0,CABA
+2023-09-19 11:14:00,17.71,17.71,17.71,17.71,180.0,CABA
+2023-09-19 11:13:00,17.75,17.76,17.74,17.74,1777.0,CABA
+2023-09-19 11:12:00,17.78,17.81,17.77,17.8,2728.0,CABA
+2023-09-19 11:11:00,17.825,17.825,17.8,17.8,432.0,CABA
+2023-09-19 11:10:00,17.84,17.84,17.755,17.82,1323.0,CABA
+2023-09-19 11:09:00,17.83,17.84,17.78,17.78,1645.0,CABA
+2023-09-19 11:08:00,17.88,17.89,17.83,17.89,2854.0,CABA
+2023-09-19 11:07:00,17.895,17.895,17.83,17.83,440.0,CABA
+2023-09-19 11:06:00,17.96,17.96,17.88,17.88,1226.0,CABA
+2023-09-19 11:05:00,17.9,17.965,17.9,17.965,1613.0,CABA
+2023-09-19 11:04:00,17.89,17.89,17.84,17.84,1916.0,CABA
+2023-09-19 11:03:00,17.95,17.99,17.9,17.9,2544.0,CABA
+2023-09-19 11:02:00,17.915,17.929,17.905,17.91,1191.0,CABA
+2023-09-19 11:00:00,17.87,17.91,17.87,17.91,1170.0,CABA
+2023-09-19 10:59:00,17.935,17.935,17.82,17.82,3111.0,CABA
+2023-09-19 10:58:00,17.9,17.94,17.88,17.92,1926.0,CABA
+2023-09-19 10:57:00,17.91,17.95,17.89,17.919,5632.0,CABA
+2023-09-19 10:56:00,17.851,17.88,17.852,17.862,1191.0,CABA
+2023-09-19 10:55:00,17.79,17.85,17.79,17.85,1164.0,CABA
+2023-09-19 10:54:00,17.6,17.79,17.6,17.76,9456.0,CABA
+2023-09-19 10:53:00,17.56,17.57,17.51,17.57,1646.0,CABA
+2023-09-19 10:52:00,17.56,17.61,17.54,17.54,4067.0,CABA
+2023-09-19 10:51:00,17.54,17.58,17.53,17.53,2058.0,CABA
+2023-09-19 10:50:00,17.55,17.55,17.5,17.5,1277.0,CABA
+2023-09-19 10:49:00,17.488,17.6,17.489,17.595,4269.0,CABA
+2023-09-19 10:48:00,17.53,17.58,17.46,17.46,1535.0,CABA
+2023-09-19 10:47:00,17.72,17.72,17.52,17.54,6359.0,CABA
+2023-09-19 10:46:00,17.71,17.735,17.66,17.72,7889.0,CABA
+2023-09-19 10:45:00,17.62,17.73,17.62,17.695,8826.0,CABA
+2023-09-19 10:44:00,17.55,17.62,17.53,17.62,2855.0,CABA
+2023-09-19 10:43:00,17.499,17.53,17.48,17.53,2735.0,CABA
+2023-09-19 10:42:00,17.49,17.49,17.46,17.49,1036.0,CABA
+2023-09-19 10:41:00,17.42,17.54,17.41,17.5,3830.0,CABA
+2023-09-19 10:40:00,17.56,17.56,17.47,17.505,7119.0,CABA
+2023-09-19 10:39:00,17.59,17.61,17.56,17.56,3663.0,CABA
+2023-09-19 10:38:00,17.62,17.62,17.55,17.618,1126.0,CABA
+2023-09-19 10:37:00,17.575,17.585,17.575,17.585,1159.0,CABA
+2023-09-19 10:36:00,17.58,17.67,17.57,17.57,4757.0,CABA
+2023-09-19 10:35:00,17.52,17.53,17.52,17.53,571.0,CABA
+2023-09-19 10:34:00,17.6,17.6,17.55,17.55,822.0,CABA
+2023-09-19 10:33:00,17.61,17.67,17.6,17.62,1940.0,CABA
+2023-09-19 10:32:00,17.675,17.675,17.63,17.67,726.0,CABA
+2023-09-19 10:31:00,17.58,17.71,17.58,17.69,4526.0,CABA
+2023-09-19 10:30:00,17.65,17.65,17.615,17.615,911.0,CABA
+2023-09-19 10:29:00,17.69,17.69,17.65,17.65,1303.0,CABA
+2023-09-19 10:28:00,17.58,17.77,17.58,17.7,5415.0,CABA
+2023-09-19 10:27:00,17.64,17.64,17.57,17.609,3393.0,CABA
+2023-09-19 10:25:00,17.67,17.7,17.65,17.66,4481.0,CABA
+2023-09-19 10:24:00,17.68,17.73,17.63,17.68,6991.0,CABA
+2023-09-19 10:23:00,17.73,17.78,17.7,17.78,2220.0,CABA
+2023-09-19 10:21:00,17.78,17.81,17.78,17.78,3781.0,CABA
+2023-09-19 10:20:00,17.804,17.804,17.76,17.77,2993.0,CABA
+2023-09-19 10:19:00,17.83,17.84,17.83,17.84,603.0,CABA
+2023-09-19 10:18:00,17.813,17.832,17.814,17.83,573.0,CABA
+2023-09-19 10:17:00,17.88,17.88,17.81,17.81,12178.0,CABA
+2023-09-19 10:16:00,17.9,17.9,17.86,17.885,1491.0,CABA
+2023-09-19 10:15:00,18.04,18.04,17.94,17.948,4385.0,CABA
+2023-09-19 10:14:00,18.06,18.06,18.04,18.04,564.0,CABA
+2023-09-19 10:13:00,18.09,18.09,18.06,18.09,969.0,CABA
+2023-09-19 10:10:00,18.08,18.11,18.08,18.11,2217.0,CABA
+2023-09-19 10:09:00,17.99,18.09,17.98,18.019,3949.0,CABA
+2023-09-19 10:08:00,18.045,18.045,17.98,17.98,888.0,CABA
+2023-09-19 10:07:00,18.09,18.11,18.0,18.0,4169.0,CABA
+2023-09-19 10:06:00,17.92,18.06,17.9,18.05,9608.0,CABA
+2023-09-19 10:05:00,17.92,17.949,17.91,17.91,1561.0,CABA
+2023-09-19 10:04:00,17.99,17.99,17.95,17.95,644.0,CABA
+2023-09-19 10:03:00,18.035,18.035,18.035,18.035,280.0,CABA
+2023-09-19 10:02:00,18.015,18.015,18.015,18.015,250.0,CABA
+2023-09-19 10:01:00,18.11,18.11,18.0,18.0,8824.0,CABA
+2023-09-19 10:00:00,18.07,18.17,18.07,18.12,3168.0,CABA
+2023-09-19 09:59:00,18.05,18.08,18.01,18.045,2611.0,CABA
+2023-09-19 09:58:00,18.02,18.02,17.98,17.98,351.0,CABA
+2023-09-19 09:57:00,17.99,18.08,17.99,18.02,2869.0,CABA
+2023-09-19 09:56:00,17.96,18.03,17.95,17.97,3741.0,CABA
+2023-09-19 09:55:00,18.06,18.06,18.01,18.01,1514.0,CABA
+2023-09-19 09:54:00,18.01,18.05,18.01,18.05,1181.0,CABA
+2023-09-19 09:53:00,18.122,18.122,17.99,18.035,19948.0,CABA
+2023-09-19 09:52:00,18.24,18.24,18.16,18.16,2079.0,CABA
+2023-09-19 09:51:00,18.28,18.28,18.28,18.28,566.0,CABA
+2023-09-19 09:50:00,18.354,18.354,18.35,18.35,400.0,CABA
+2023-09-19 09:49:00,18.4,18.4,18.34,18.39,4760.0,CABA
+2023-09-19 09:48:00,18.36,18.52,18.34,18.34,7632.0,CABA
+2023-09-19 09:47:00,18.19,18.32,18.17,18.28,9957.0,CABA
+2023-09-19 09:46:00,18.304,18.304,18.18,18.18,1992.0,CABA
+2023-09-19 09:45:00,18.34,18.35,18.23,18.297,7799.0,CABA
+2023-09-19 09:44:00,18.45,18.45,18.33,18.35,4253.0,CABA
+2023-09-19 09:43:00,18.34,18.34,18.34,18.34,344.0,CABA
+2023-09-19 09:42:00,18.475,18.54,18.43,18.43,1076.0,CABA
+2023-09-19 09:41:00,18.44,18.53,18.44,18.52,3814.0,CABA
+2023-09-19 09:40:00,18.557,18.62,18.38,18.38,3373.0,CABA
+2023-09-19 09:39:00,18.62,18.62,18.51,18.51,6347.0,CABA
+2023-09-19 09:38:00,18.716,18.74,18.67,18.67,3314.0,CABA
+2023-09-19 09:37:00,18.75,18.78,18.72,18.75,2044.0,CABA
+2023-09-19 09:36:00,18.76,18.76,18.74,18.755,1002.0,CABA
+2023-09-19 09:35:00,18.755,18.79,18.72,18.74,2640.0,CABA
+2023-09-19 09:34:00,18.67,18.75,18.67,18.68,3346.0,CABA
+2023-09-19 09:33:00,18.675,18.72,18.59,18.67,6207.0,CABA
+2023-09-19 09:32:00,18.75,18.75,18.62,18.655,3512.0,CABA
+2023-09-19 09:31:00,18.65,18.678,18.6,18.6,846.0,CABA
+2023-09-19 09:30:00,18.93,19.03,18.59,18.59,42563.0,CABA
+2023-09-19 09:23:00,19.1,19.4,19.1,19.4,6.0,CABA
+2023-09-19 09:21:00,19.4,19.4,19.4,19.4,1.0,CABA
+2023-09-19 09:20:00,19.16,19.16,18.7,18.7,7.0,CABA
+2023-09-19 09:18:00,19.15,19.15,19.0,19.0,2200.0,CABA
+2023-09-19 09:15:00,19.5,19.5,19.5,19.5,150.0,CABA
+2023-09-19 09:14:00,19.34,19.5,19.34,19.5,3.0,CABA
+2023-09-19 09:13:00,19.5,19.5,19.08,19.152,5.0,CABA
+2023-09-19 09:12:00,19.5,19.5,19.06,19.06,251.0,CABA
+2023-09-19 09:09:00,19.5,19.5,19.5,19.5,1.0,CABA
+2023-09-19 09:02:00,19.5,19.5,19.5,19.5,1.0,CABA
+2023-09-19 09:01:00,19.342,19.342,19.342,19.342,10.0,CABA
+2023-09-19 08:57:00,19.678,19.678,19.678,19.678,2.0,CABA
+2023-09-19 08:54:00,19.36,19.36,19.36,19.36,13.0,CABA
+2023-09-19 08:52:00,19.56,19.56,19.56,19.56,320.0,CABA
+2023-09-19 08:49:00,19.5,19.5,19.5,19.5,2.0,CABA
+2023-09-19 08:46:00,18.63,18.63,18.63,18.63,110.0,CABA
+2023-09-19 08:40:00,18.63,18.63,18.63,18.63,250.0,CABA
+2023-09-19 08:34:00,18.63,18.63,18.63,18.63,11.0,CABA
+2023-09-19 08:13:00,18.63,18.64,18.63,18.64,42.0,CABA
+2023-09-19 08:08:00,18.461,18.461,18.46,18.46,101.0,CABA
+2023-09-19 08:03:00,18.64,18.64,18.64,18.64,1.0,CABA
+2023-09-19 08:02:00,18.63,18.63,18.63,18.63,5.0,CABA
+2023-09-19 08:01:00,18.382,18.382,18.382,18.382,5.0,CABA
+2023-09-19 08:00:00,18.64,18.64,18.38,18.38,113.0,CABA
+2023-09-19 06:30:00,18.63,18.63,18.63,18.63,1.0,CABA
+2023-09-19 05:13:00,18.63,18.63,18.63,18.63,1.0,CABA
+2023-09-19 04:29:00,18.66,18.66,18.38,18.38,35.0,CABA
+2023-09-19 04:07:00,18.65,18.65,18.65,18.65,1.0,CABA
+2023-09-18 19:48:00,18.85,18.85,18.85,18.85,150.0,CABA
+2023-09-18 19:41:00,18.75,18.75,18.75,18.75,1.0,CABA
+2023-09-18 19:40:00,18.76,18.76,18.75,18.75,60.0,CABA
+2023-09-18 19:26:00,18.52,18.52,18.52,18.52,2.0,CABA
+2023-09-18 19:23:00,18.51,18.51,18.51,18.51,300.0,CABA
+2023-09-18 19:09:00,18.93,18.93,18.5,18.5,12.0,CABA
+2023-09-18 19:08:00,18.93,18.93,18.93,18.93,11.0,CABA
+2023-09-18 19:05:00,18.93,18.93,18.93,18.93,15.0,CABA
+2023-09-18 18:51:00,18.68,18.93,18.68,18.93,25.0,CABA
+2023-09-18 18:41:00,18.95,18.95,18.68,18.68,38.0,CABA
+2023-09-18 18:39:00,18.6,18.6,18.6,18.6,20.0,CABA
+2023-09-18 18:36:00,18.67,18.67,18.67,18.67,5.0,CABA
+2023-09-18 18:06:00,18.82,18.82,18.82,18.82,53.0,CABA
+2023-09-18 17:54:00,18.4,18.68,18.4,18.68,2.0,CABA
+2023-09-18 17:53:00,18.4,18.4,18.4,18.4,2.0,CABA
+2023-09-18 17:52:00,18.4,18.4,18.4,18.4,50.0,CABA
+2023-09-18 17:51:00,18.4,18.4,18.4,18.4,1.0,CABA
+2023-09-18 17:48:00,18.95,18.95,18.95,18.95,1.0,CABA
+2023-09-18 17:27:00,18.93,18.93,18.93,18.93,1.0,CABA
+2023-09-18 17:25:00,18.94,18.94,18.94,18.94,11.0,CABA
+2023-09-18 17:24:00,18.94,18.94,18.94,18.94,20.0,CABA
+2023-09-18 17:22:00,18.42,18.42,18.42,18.42,4.0,CABA
+2023-09-18 17:21:00,18.37,18.37,18.37,18.37,1.0,CABA
+2023-09-18 17:19:00,18.44,18.45,18.44,18.45,18.0,CABA
+2023-09-18 17:17:00,18.32,18.32,18.32,18.32,3.0,CABA
+2023-09-18 17:06:00,18.12,18.12,18.12,18.12,100.0,CABA
+2023-09-18 17:02:00,18.365,18.365,18.365,18.365,10.0,CABA
+2023-09-18 17:00:00,18.6,18.94,18.6,18.94,8.0,CABA
+2023-09-18 16:59:00,18.38,18.38,18.38,18.38,1.0,CABA
+2023-09-18 16:49:00,18.37,18.37,18.37,18.37,2.0,CABA
+2023-09-18 16:45:00,18.37,18.37,18.37,18.37,4.0,CABA
+2023-09-18 16:37:00,18.091,18.091,18.091,18.091,1.0,CABA
+2023-09-18 16:34:00,18.031,18.031,18.032,18.031,1.0,CABA
+2023-09-18 16:30:00,18.49,18.49,18.49,18.49,4.0,CABA
+2023-09-18 16:25:00,18.94,18.94,18.94,18.94,1.0,CABA
+2023-09-18 16:17:00,18.36,18.37,18.29,18.37,13.0,CABA
+2023-09-18 16:15:00,18.28,18.28,18.28,18.28,20.0,CABA
+2023-09-18 16:11:00,18.94,18.94,18.94,18.94,4.0,CABA
+2023-09-18 16:10:00,18.37,18.4,18.011,18.011,764.0,CABA
+2023-09-18 16:08:00,18.59,18.59,18.4,18.4,302.0,CABA
+2023-09-18 16:07:00,18.28,18.61,18.28,18.59,1084.0,CABA
+2023-09-18 16:05:00,18.93,18.93,18.93,18.93,1.0,CABA
+2023-09-18 16:02:00,19.0,19.0,19.0,19.0,1.0,CABA
+2023-09-18 16:01:00,18.65,18.65,18.65,18.65,477.0,CABA
+2023-09-18 16:00:00,18.64,18.65,18.64,18.65,126628.0,CABA
+2023-09-18 15:59:00,18.637,18.65,18.61,18.64,25231.0,CABA
+2023-09-18 15:58:00,18.65,18.67,18.637,18.637,29372.0,CABA
+2023-09-18 15:57:00,18.68,18.68,18.65,18.655,10430.0,CABA
+2023-09-18 15:56:00,18.715,18.72,18.66,18.676,17238.0,CABA
+2023-09-18 15:55:00,18.71,18.735,18.705,18.72,14882.0,CABA
+2023-09-18 15:54:00,18.74,18.74,18.7,18.7,12228.0,CABA
+2023-09-18 15:53:00,18.735,18.74,18.72,18.74,6098.0,CABA
+2023-09-18 15:52:00,18.76,18.76,18.72,18.74,12994.0,CABA
+2023-09-18 15:51:00,18.78,18.79,18.75,18.765,11465.0,CABA
+2023-09-18 15:50:00,18.76,18.797,18.75,18.775,11612.0,CABA
+2023-09-18 15:49:00,18.745,18.79,18.736,18.79,2435.0,CABA
+2023-09-18 15:48:00,18.76,18.77,18.73,18.745,5716.0,CABA
+2023-09-18 15:47:00,18.78,18.783,18.74,18.74,4236.0,CABA
+2023-09-18 15:46:00,18.9,18.963,18.789,18.789,27472.0,CABA
+2023-09-18 15:45:00,18.94,18.94,18.9,18.935,2775.0,CABA
+2023-09-18 15:44:00,18.895,19.05,18.82,18.93,59830.0,CABA
+2023-09-18 15:43:00,18.887,18.888,18.88,18.88,619.0,CABA
+2023-09-18 15:42:00,18.9,18.9,18.88,18.88,3820.0,CABA
+2023-09-18 15:41:00,18.95,18.969,18.91,18.92,5853.0,CABA
+2023-09-18 15:40:00,18.92,18.97,18.92,18.94,5570.0,CABA
+2023-09-18 15:39:00,18.95,18.95,18.92,18.92,2367.0,CABA
+2023-09-18 15:38:00,18.97,18.97,18.92,18.95,6999.0,CABA
+2023-09-18 15:37:00,18.96,18.98,18.94,18.95,7512.0,CABA
+2023-09-18 15:36:00,18.795,18.98,18.795,18.98,7690.0,CABA
+2023-09-18 15:35:00,18.84,18.84,18.795,18.8,7763.0,CABA
+2023-09-18 15:34:00,18.83,18.85,18.83,18.84,1728.0,CABA
+2023-09-18 15:33:00,18.83,18.84,18.83,18.84,3077.0,CABA
+2023-09-18 15:32:00,18.82,18.85,18.82,18.84,2585.0,CABA
+2023-09-18 15:31:00,18.869,18.869,18.81,18.825,6695.0,CABA
+2023-09-18 15:30:00,18.85,18.85,18.83,18.85,2087.0,CABA
+2023-09-18 15:29:00,18.855,18.86,18.84,18.85,5682.0,CABA
+2023-09-18 15:28:00,18.855,18.87,18.85,18.85,2898.0,CABA
+2023-09-18 15:27:00,18.82,18.85,18.82,18.85,2481.0,CABA
+2023-09-18 15:26:00,18.836,18.836,18.82,18.82,1048.0,CABA
+2023-09-18 15:25:00,18.837,18.865,18.83,18.83,6162.0,CABA
+2023-09-18 15:24:00,18.85,18.87,18.82,18.82,2946.0,CABA
+2023-09-18 15:23:00,18.925,18.925,18.81,18.888,7784.0,CABA
+2023-09-18 15:22:00,18.92,18.93,18.9,18.9,2212.0,CABA
+2023-09-18 15:21:00,18.85,18.87,18.85,18.87,2104.0,CABA
+2023-09-18 15:20:00,18.78,18.835,18.775,18.835,1425.0,CABA
+2023-09-18 15:19:00,18.885,18.885,18.752,18.752,5286.0,CABA
+2023-09-18 15:18:00,18.791,18.89,18.791,18.89,2751.0,CABA
+2023-09-18 15:17:00,18.955,18.969,18.78,18.81,14221.0,CABA
+2023-09-18 15:16:00,19.135,19.135,18.95,18.96,10484.0,CABA
+2023-09-18 15:14:00,19.15,19.155,19.08,19.095,4952.0,CABA
+2023-09-18 15:13:00,19.095,19.15,19.07,19.09,8980.0,CABA
+2023-09-18 15:12:00,19.135,19.135,19.08,19.09,5830.0,CABA
+2023-09-18 15:11:00,19.12,19.153,19.12,19.152,848.0,CABA
+2023-09-18 15:10:00,19.16,19.167,19.13,19.15,5739.0,CABA
+2023-09-18 15:09:00,19.165,19.165,19.15,19.155,890.0,CABA
+2023-09-18 15:08:00,19.13,19.2,19.12,19.15,17580.0,CABA
+2023-09-18 15:07:00,19.164,19.18,19.14,19.155,2545.0,CABA
+2023-09-18 15:06:00,19.16,19.18,19.145,19.165,14622.0,CABA
+2023-09-18 15:05:00,19.14,19.14,19.13,19.13,1838.0,CABA
+2023-09-18 15:04:00,19.15,19.15,19.14,19.14,662.0,CABA
+2023-09-18 15:03:00,19.145,19.19,19.145,19.16,4325.0,CABA
+2023-09-18 15:01:00,19.15,19.17,19.11,19.13,6452.0,CABA
+2023-09-18 15:00:00,19.132,19.17,19.12,19.12,5889.0,CABA
+2023-09-18 14:59:00,19.113,19.15,19.1,19.14,2613.0,CABA
+2023-09-18 14:58:00,19.112,19.15,19.08,19.15,1689.0,CABA
+2023-09-18 14:57:00,19.06,19.09,19.06,19.09,1677.0,CABA
+2023-09-18 14:56:00,19.06,19.06,19.06,19.06,352.0,CABA
+2023-09-18 14:55:00,19.1,19.1,19.065,19.065,2825.0,CABA
+2023-09-18 14:54:00,19.08,19.18,19.08,19.12,4102.0,CABA
+2023-09-18 14:53:00,19.09,19.09,19.08,19.08,521.0,CABA
+2023-09-18 14:52:00,19.133,19.133,19.09,19.09,1101.0,CABA
+2023-09-18 14:51:00,19.115,19.17,19.11,19.12,6754.0,CABA
+2023-09-18 14:50:00,19.11,19.14,19.11,19.14,550.0,CABA
+2023-09-18 14:49:00,19.05,19.1,19.05,19.1,2583.0,CABA
+2023-09-18 14:48:00,19.165,19.185,19.04,19.055,9798.0,CABA
+2023-09-18 14:47:00,19.24,19.34,19.17,19.2,14648.0,CABA
+2023-09-18 14:46:00,19.245,19.245,19.17,19.225,15437.0,CABA
+2023-09-18 14:45:00,19.15,19.24,19.12,19.24,14014.0,CABA
+2023-09-18 14:44:00,19.11,19.18,19.109,19.18,2923.0,CABA
+2023-09-18 14:43:00,18.99,19.1,18.99,19.09,10079.0,CABA
+2023-09-18 14:42:00,18.895,18.98,18.895,18.98,6864.0,CABA
+2023-09-18 14:40:00,18.89,18.89,18.879,18.879,474.0,CABA
+2023-09-18 14:39:00,18.89,18.9,18.86,18.86,2311.0,CABA
+2023-09-18 14:38:00,18.885,18.89,18.82,18.83,4729.0,CABA
+2023-09-18 14:37:00,18.865,18.89,18.865,18.88,1350.0,CABA
+2023-09-18 14:36:00,18.89,18.89,18.85,18.85,2146.0,CABA
+2023-09-18 14:35:00,18.88,18.885,18.88,18.885,374.0,CABA
+2023-09-18 14:34:00,18.88,18.88,18.84,18.84,4197.0,CABA
+2023-09-18 14:33:00,18.89,18.9,18.85,18.88,5410.0,CABA
+2023-09-18 14:32:00,18.89,18.94,18.85,18.85,2436.0,CABA
+2023-09-18 14:31:00,18.92,18.95,18.87,18.895,9116.0,CABA
+2023-09-18 14:30:00,18.9,18.9,18.9,18.9,880.0,CABA
+2023-09-18 14:29:00,18.9,18.9,18.9,18.9,1001.0,CABA
+2023-09-18 14:28:00,18.85,18.87,18.84,18.87,3357.0,CABA
+2023-09-18 14:27:00,18.84,18.92,18.84,18.875,16273.0,CABA
+2023-09-18 14:26:00,18.907,18.949,18.86,18.861,5201.0,CABA
+2023-09-18 14:25:00,18.98,19.0,18.86,18.9,8281.0,CABA
+2023-09-18 14:24:00,18.955,18.955,18.955,18.955,1103.0,CABA
+2023-09-18 14:23:00,18.988,18.988,18.92,18.95,7515.0,CABA
+2023-09-18 14:22:00,18.91,19.0,18.91,18.95,7715.0,CABA
+2023-09-18 14:21:00,18.88,18.895,18.85,18.895,3216.0,CABA
+2023-09-18 14:20:00,18.845,18.855,18.83,18.83,5098.0,CABA
+2023-09-18 14:19:00,18.91,18.935,18.83,18.83,5480.0,CABA
+2023-09-18 14:18:00,18.956,18.957,18.93,18.93,2684.0,CABA
+2023-09-18 14:17:00,18.916,18.95,18.916,18.95,262.0,CABA
+2023-09-18 14:16:00,18.95,18.98,18.905,18.905,10483.0,CABA
+2023-09-18 14:15:00,18.939,18.978,18.915,18.945,1629.0,CABA
+2023-09-18 14:14:00,18.88,18.881,18.857,18.881,1531.0,CABA
+2023-09-18 14:13:00,18.89,18.89,18.84,18.887,2054.0,CABA
+2023-09-18 14:12:00,18.91,18.93,18.85,18.85,5831.0,CABA
+2023-09-18 14:11:00,18.825,18.91,18.825,18.91,5655.0,CABA
+2023-09-18 14:09:00,18.82,18.82,18.81,18.82,2504.0,CABA
+2023-09-18 14:08:00,18.83,18.84,18.83,18.83,1232.0,CABA
+2023-09-18 14:07:00,18.84,18.899,18.83,18.84,4571.0,CABA
+2023-09-18 14:06:00,18.82,18.835,18.81,18.83,1650.0,CABA
+2023-09-18 14:05:00,18.828,18.828,18.8,18.8,2628.0,CABA
+2023-09-18 14:04:00,18.74,18.839,18.74,18.804,5639.0,CABA
+2023-09-18 14:03:00,18.7,18.75,18.69,18.75,1991.0,CABA
+2023-09-18 14:02:00,18.728,18.76,18.68,18.73,2407.0,CABA
+2023-09-18 14:01:00,18.66,18.728,18.66,18.728,3054.0,CABA
+2023-09-18 14:00:00,18.65,18.65,18.62,18.62,1285.0,CABA
+2023-09-18 13:59:00,18.59,18.64,18.58,18.64,818.0,CABA
+2023-09-18 13:58:00,18.62,18.62,18.59,18.59,1146.0,CABA
+2023-09-18 13:57:00,18.618,18.625,18.6,18.6,3803.0,CABA
+2023-09-18 13:56:00,18.58,18.62,18.58,18.614,3328.0,CABA
+2023-09-18 13:55:00,18.555,18.58,18.555,18.567,5078.0,CABA
+2023-09-18 13:54:00,18.59,18.59,18.55,18.57,1765.0,CABA
+2023-09-18 13:53:00,18.58,18.59,18.58,18.59,380.0,CABA
+2023-09-18 13:52:00,18.58,18.6,18.58,18.59,832.0,CABA
+2023-09-18 13:51:00,18.58,18.58,18.58,18.58,554.0,CABA
+2023-09-18 13:50:00,18.55,18.57,18.536,18.536,1948.0,CABA
+2023-09-18 13:49:00,18.6,18.605,18.57,18.57,2296.0,CABA
+2023-09-18 13:48:00,18.56,18.61,18.56,18.61,1376.0,CABA
+2023-09-18 13:47:00,18.512,18.535,18.512,18.535,762.0,CABA
+2023-09-18 13:46:00,18.54,18.555,18.51,18.53,2539.0,CABA
+2023-09-18 13:45:00,18.525,18.525,18.51,18.51,722.0,CABA
+2023-09-18 13:44:00,18.54,18.54,18.54,18.54,132.0,CABA
+2023-09-18 13:43:00,18.64,18.665,18.51,18.53,8187.0,CABA
+2023-09-18 13:42:00,18.64,18.64,18.616,18.635,938.0,CABA
+2023-09-18 13:41:00,18.58,18.6,18.58,18.6,602.0,CABA
+2023-09-18 13:40:00,18.55,18.597,18.54,18.597,1010.0,CABA
+2023-09-18 13:39:00,18.6,18.6,18.56,18.56,1876.0,CABA
+2023-09-18 13:38:00,18.55,18.67,18.55,18.62,7170.0,CABA
+2023-09-18 13:37:00,18.55,18.565,18.51,18.51,6067.0,CABA
+2023-09-18 13:36:00,18.53,18.54,18.5,18.54,1592.0,CABA
+2023-09-18 13:35:00,18.53,18.53,18.53,18.53,329.0,CABA
+2023-09-18 13:34:00,18.53,18.53,18.51,18.51,1161.0,CABA
+2023-09-18 13:33:00,18.56,18.574,18.56,18.574,559.0,CABA
+2023-09-18 13:32:00,18.53,18.53,18.53,18.53,373.0,CABA
+2023-09-18 13:31:00,18.56,18.56,18.5,18.515,4630.0,CABA
+2023-09-18 13:30:00,18.55,18.55,18.52,18.55,736.0,CABA
+2023-09-18 13:29:00,18.52,18.53,18.517,18.53,634.0,CABA
+2023-09-18 13:27:00,18.499,18.54,18.49,18.49,1617.0,CABA
+2023-09-18 13:26:00,18.49,18.51,18.49,18.495,1119.0,CABA
+2023-09-18 13:25:00,18.5,18.51,18.5,18.51,959.0,CABA
+2023-09-18 13:24:00,18.475,18.48,18.475,18.48,615.0,CABA
+2023-09-18 13:23:00,18.5,18.5,18.46,18.46,1912.0,CABA
+2023-09-18 13:22:00,18.48,18.48,18.45,18.456,2328.0,CABA
+2023-09-18 13:21:00,18.45,18.45,18.45,18.45,703.0,CABA
+2023-09-18 13:20:00,18.42,18.42,18.42,18.42,615.0,CABA
+2023-09-18 13:19:00,18.4,18.44,18.374,18.374,7322.0,CABA
+2023-09-18 13:18:00,18.34,18.44,18.34,18.42,12771.0,CABA
+2023-09-18 13:16:00,18.29,18.29,18.29,18.29,192.0,CABA
+2023-09-18 13:15:00,18.3,18.3,18.26,18.26,2561.0,CABA
+2023-09-18 13:14:00,18.27,18.31,18.27,18.31,2214.0,CABA
+2023-09-18 13:13:00,18.25,18.25,18.25,18.25,227.0,CABA
+2023-09-18 13:12:00,18.231,18.24,18.23,18.235,1488.0,CABA
+2023-09-18 13:11:00,18.25,18.28,18.24,18.24,1004.0,CABA
+2023-09-18 13:10:00,18.27,18.31,18.25,18.25,2822.0,CABA
+2023-09-18 13:09:00,18.269,18.269,18.269,18.269,202.0,CABA
+2023-09-18 13:08:00,18.22,18.23,18.21,18.22,3027.0,CABA
+2023-09-18 13:07:00,18.28,18.28,18.22,18.22,3540.0,CABA
+2023-09-18 13:06:00,18.26,18.26,18.26,18.26,453.0,CABA
+2023-09-18 13:05:00,18.24,18.27,18.203,18.202,4405.0,CABA
+2023-09-18 13:04:00,18.17,18.27,18.17,18.27,1549.0,CABA
+2023-09-18 13:03:00,18.195,18.195,18.195,18.195,107.0,CABA
+2023-09-18 13:02:00,18.14,18.2,18.14,18.15,3259.0,CABA
+2023-09-18 13:01:00,18.21,18.21,18.17,18.17,608.0,CABA
+2023-09-18 13:00:00,18.19,18.21,18.185,18.185,1246.0,CABA
+2023-09-18 12:59:00,18.17,18.17,18.08,18.08,344.0,CABA
+2023-09-18 12:58:00,18.02,18.06,18.01,18.06,886.0,CABA
+2023-09-18 12:57:00,18.06,18.07,18.02,18.02,1115.0,CABA
+2023-09-18 12:56:00,18.07,18.11,18.06,18.06,1868.0,CABA
+2023-09-18 12:55:00,18.18,18.18,18.12,18.12,1078.0,CABA
+2023-09-18 12:54:00,18.12,18.25,18.12,18.14,13472.0,CABA
+2023-09-18 12:53:00,18.07,18.11,18.07,18.11,604.0,CABA
+2023-09-18 12:52:00,18.09,18.09,18.06,18.06,1779.0,CABA
+2023-09-18 12:51:00,18.05,18.08,18.0,18.06,2598.0,CABA
+2023-09-18 12:50:00,18.12,18.12,18.04,18.05,3993.0,CABA
+2023-09-18 12:49:00,18.14,18.14,18.11,18.11,460.0,CABA
+2023-09-18 12:48:00,18.05,18.12,18.05,18.12,1075.0,CABA
+2023-09-18 12:47:00,18.09,18.09,18.05,18.075,3731.0,CABA
+2023-09-18 12:46:00,18.12,18.16,18.11,18.11,874.0,CABA
+2023-09-18 12:45:00,18.21,18.21,18.15,18.15,3532.0,CABA
+2023-09-18 12:44:00,18.215,18.27,18.19,18.21,7967.0,CABA
+2023-09-18 12:43:00,18.16,18.16,18.16,18.16,1252.0,CABA
+2023-09-18 12:42:00,18.05,18.18,18.03,18.15,6183.0,CABA
+2023-09-18 12:41:00,18.13,18.13,18.05,18.05,2444.0,CABA
+2023-09-18 12:39:00,18.13,18.135,18.105,18.135,1228.0,CABA
+2023-09-18 12:38:00,18.15,18.22,18.14,18.15,2358.0,CABA
+2023-09-18 12:37:00,18.15,18.22,18.1,18.14,4765.0,CABA
+2023-09-18 12:36:00,18.125,18.125,18.125,18.125,855.0,CABA
+2023-09-18 12:35:00,18.16,18.16,18.16,18.16,122.0,CABA
+2023-09-18 12:34:00,18.13,18.17,18.1,18.1,2003.0,CABA
+2023-09-18 12:33:00,18.12,18.17,18.09,18.09,7381.0,CABA
+2023-09-18 12:32:00,18.025,18.09,18.025,18.09,2614.0,CABA
+2023-09-18 12:31:00,18.04,18.1,18.02,18.02,2284.0,CABA
+2023-09-18 12:30:00,18.04,18.045,18.02,18.02,1670.0,CABA
+2023-09-18 12:29:00,18.08,18.1,18.04,18.04,2204.0,CABA
+2023-09-18 12:28:00,18.05,18.09,18.04,18.07,3065.0,CABA
+2023-09-18 12:27:00,18.0,18.1,17.97,17.995,6950.0,CABA
+2023-09-18 12:26:00,18.01,18.02,17.95,17.97,7604.0,CABA
+2023-09-18 12:25:00,17.95,18.01,17.95,17.96,590.0,CABA
+2023-09-18 12:24:00,17.975,18.0,17.95,18.0,590.0,CABA
+2023-09-18 12:22:00,17.95,17.95,17.93,17.93,1413.0,CABA
+2023-09-18 12:21:00,17.93,18.05,17.93,17.95,15396.0,CABA
+2023-09-18 12:20:00,17.92,17.93,17.888,17.888,1025.0,CABA
+2023-09-18 12:19:00,17.925,17.925,17.925,17.925,111.0,CABA
+2023-09-18 12:18:00,17.89,17.89,17.89,17.89,431.0,CABA
+2023-09-18 12:17:00,17.9,17.93,17.86,17.88,2183.0,CABA
+2023-09-18 12:16:00,17.88,17.93,17.88,17.93,359.0,CABA
+2023-09-18 12:15:00,17.97,17.97,17.88,17.88,1353.0,CABA
+2023-09-18 12:14:00,17.92,17.92,17.87,17.92,2023.0,CABA
+2023-09-18 12:13:00,17.896,17.92,17.875,17.92,2362.0,CABA
+2023-09-18 12:10:00,17.93,17.93,17.87,17.88,4680.0,CABA
+2023-09-18 12:08:00,17.92,17.92,17.91,17.91,596.0,CABA
+2023-09-18 12:07:00,17.86,18.0,17.86,17.9,31635.0,CABA
+2023-09-18 12:06:00,17.93,17.94,17.88,17.88,27487.0,CABA
+2023-09-18 12:05:00,17.92,17.92,17.92,17.92,480.0,CABA
+2023-09-18 12:04:00,17.81,17.88,17.81,17.88,1730.0,CABA
+2023-09-18 12:03:00,17.84,17.84,17.84,17.84,355.0,CABA
+2023-09-18 12:02:00,17.79,17.79,17.79,17.79,145.0,CABA
+2023-09-18 12:01:00,17.829,17.83,17.815,17.815,941.0,CABA
+2023-09-18 12:00:00,17.776,17.8,17.77,17.79,1654.0,CABA
+2023-09-18 11:58:00,17.799,17.82,17.74,17.82,2958.0,CABA
+2023-09-18 11:57:00,17.83,17.83,17.67,17.71,6041.0,CABA
+2023-09-18 11:56:00,17.859,17.88,17.8,17.8,2804.0,CABA
+2023-09-18 11:55:00,17.87,17.87,17.84,17.84,599.0,CABA
+2023-09-18 11:54:00,17.86,17.86,17.85,17.85,1276.0,CABA
+2023-09-18 11:53:00,17.81,17.83,17.81,17.82,2403.0,CABA
+2023-09-18 11:52:00,17.815,17.815,17.815,17.815,384.0,CABA
+2023-09-18 11:51:00,17.814,17.814,17.78,17.78,2875.0,CABA
+2023-09-18 11:50:00,17.825,17.825,17.78,17.78,1160.0,CABA
+2023-09-18 11:49:00,17.77,17.77,17.751,17.76,4565.0,CABA
+2023-09-18 11:48:00,17.86,17.86,17.78,17.78,4246.0,CABA
+2023-09-18 11:46:00,17.86,17.86,17.82,17.83,1765.0,CABA
+2023-09-18 11:45:00,17.895,17.9,17.82,17.85,1150.0,CABA
+2023-09-18 11:44:00,17.895,17.895,17.895,17.895,142.0,CABA
+2023-09-18 11:43:00,17.83,17.83,17.83,17.83,145.0,CABA
+2023-09-18 11:42:00,17.82,17.9,17.81,17.89,4508.0,CABA
+2023-09-18 11:40:00,17.8,17.8,17.78,17.78,1854.0,CABA
+2023-09-18 11:39:00,17.8,17.81,17.8,17.8,1109.0,CABA
+2023-09-18 11:38:00,17.795,17.8,17.76,17.76,3121.0,CABA
+2023-09-18 11:37:00,17.64,17.72,17.61,17.72,1681.0,CABA
+2023-09-18 11:36:00,17.63,17.64,17.61,17.61,2421.0,CABA
+2023-09-18 11:34:00,17.659,17.659,17.62,17.635,3417.0,CABA
+2023-09-18 11:33:00,17.63,17.64,17.63,17.64,633.0,CABA
+2023-09-18 11:32:00,17.62,17.62,17.62,17.62,764.0,CABA
+2023-09-18 11:31:00,17.59,17.59,17.59,17.59,203.0,CABA
+2023-09-18 11:29:00,17.655,17.655,17.55,17.55,3643.0,CABA
+2023-09-18 11:27:00,17.63,17.63,17.6,17.6,807.0,CABA
+2023-09-18 11:26:00,17.6,17.7,17.6,17.7,1678.0,CABA
+2023-09-18 11:25:00,17.575,17.6,17.565,17.6,1239.0,CABA
+2023-09-18 11:24:00,17.61,17.63,17.56,17.56,2559.0,CABA
+2023-09-18 11:23:00,17.64,17.64,17.601,17.601,1150.0,CABA
+2023-09-18 11:22:00,17.7,17.7,17.6,17.66,3639.0,CABA
+2023-09-18 11:21:00,17.699,17.72,17.7,17.72,773.0,CABA
+2023-09-18 11:20:00,17.71,17.75,17.7,17.725,2588.0,CABA
+2023-09-18 11:19:00,17.72,17.725,17.65,17.65,2860.0,CABA
+2023-09-18 11:18:00,17.84,17.84,17.74,17.74,1947.0,CABA
+2023-09-18 11:17:00,17.85,18.05,17.8,17.8,28504.0,CABA
+2023-09-18 11:16:00,17.78,17.88,17.77,17.88,3830.0,CABA
+2023-09-18 11:15:00,17.7,17.8,17.7,17.754,3301.0,CABA
+2023-09-18 11:14:00,17.64,17.68,17.64,17.66,1385.0,CABA
+2023-09-18 11:13:00,17.675,17.675,17.62,17.64,2333.0,CABA
+2023-09-18 11:12:00,17.68,17.68,17.67,17.67,1119.0,CABA
+2023-09-18 11:11:00,17.695,17.695,17.66,17.69,2299.0,CABA
+2023-09-18 11:10:00,17.69,17.695,17.69,17.69,361.0,CABA
+2023-09-18 11:09:00,17.65,17.67,17.65,17.67,2155.0,CABA
+2023-09-18 11:08:00,17.565,17.73,17.565,17.65,4293.0,CABA
+2023-09-18 11:07:00,17.565,17.565,17.565,17.565,200.0,CABA
+2023-09-18 11:06:00,17.43,17.615,17.43,17.565,4919.0,CABA
+2023-09-18 11:05:00,17.56,17.56,17.43,17.431,14358.0,CABA
+2023-09-18 11:04:00,17.62,17.62,17.61,17.62,608.0,CABA
+2023-09-18 11:03:00,17.65,17.65,17.65,17.65,180.0,CABA
+2023-09-18 11:02:00,17.71,17.71,17.665,17.67,1827.0,CABA
+2023-09-18 11:01:00,17.69,17.69,17.69,17.69,792.0,CABA
+2023-09-18 11:00:00,17.66,17.66,17.66,17.66,366.0,CABA
+2023-09-18 10:59:00,17.66,17.67,17.65,17.66,1884.0,CABA
+2023-09-18 10:58:00,17.7,17.7,17.651,17.7,1162.0,CABA
+2023-09-18 10:57:00,17.82,17.823,17.71,17.73,4366.0,CABA
+2023-09-18 10:56:00,17.88,17.94,17.87,17.87,3547.0,CABA
+2023-09-18 10:55:00,17.88,17.88,17.88,17.88,216.0,CABA
+2023-09-18 10:54:00,17.804,17.86,17.76,17.86,2619.0,CABA
+2023-09-18 10:52:00,17.7,17.7,17.7,17.7,110.0,CABA
+2023-09-18 10:51:00,17.86,17.86,17.74,17.74,4992.0,CABA
+2023-09-18 10:50:00,17.9,17.9,17.9,17.9,240.0,CABA
+2023-09-18 10:49:00,17.9,17.9,17.87,17.87,582.0,CABA
+2023-09-18 10:48:00,17.76,17.88,17.76,17.88,11276.0,CABA
+2023-09-18 10:46:00,17.684,17.745,17.684,17.7,903.0,CABA
+2023-09-18 10:45:00,17.705,17.705,17.65,17.65,2672.0,CABA
+2023-09-18 10:43:00,17.87,17.901,17.59,17.675,13348.0,CABA
+2023-09-18 10:42:00,17.84,17.99,17.83,17.885,11510.0,CABA
+2023-09-18 10:41:00,17.812,17.86,17.813,17.86,286.0,CABA
+2023-09-18 10:40:00,17.94,17.98,17.84,17.925,11507.0,CABA
+2023-09-18 10:39:00,17.86,17.91,17.85,17.85,3077.0,CABA
+2023-09-18 10:38:00,17.78,17.84,17.78,17.84,1489.0,CABA
+2023-09-18 10:37:00,17.79,17.79,17.741,17.741,3082.0,CABA
+2023-09-18 10:36:00,17.829,17.83,17.83,17.829,403.0,CABA
+2023-09-18 10:35:00,17.93,17.95,17.78,17.825,7098.0,CABA
+2023-09-18 10:34:00,17.8,17.957,17.8,17.957,3075.0,CABA
+2023-09-18 10:33:00,17.76,17.86,17.76,17.84,4272.0,CABA
+2023-09-18 10:32:00,17.701,17.8,17.701,17.78,3808.0,CABA
+2023-09-18 10:31:00,17.63,17.72,17.6,17.72,3214.0,CABA
+2023-09-18 10:30:00,17.67,17.67,17.57,17.62,5040.0,CABA
+2023-09-18 10:29:00,17.59,17.67,17.59,17.66,2774.0,CABA
+2023-09-18 10:28:00,17.53,17.68,17.52,17.61,9830.0,CABA
+2023-09-18 10:27:00,17.404,17.585,17.4,17.56,11339.0,CABA
+2023-09-18 10:26:00,17.41,17.44,17.41,17.434,715.0,CABA
+2023-09-18 10:25:00,17.43,17.45,17.4,17.41,2968.0,CABA
+2023-09-18 10:24:00,17.37,17.46,17.37,17.45,5040.0,CABA
+2023-09-18 10:23:00,17.37,17.4,17.32,17.36,5572.0,CABA
+2023-09-18 10:22:00,17.43,17.43,17.36,17.375,9296.0,CABA
+2023-09-18 10:21:00,17.44,17.49,17.43,17.445,4305.0,CABA
+2023-09-18 10:20:00,17.38,17.46,17.35,17.46,2129.0,CABA
+2023-09-18 10:19:00,17.415,17.42,17.37,17.39,4673.0,CABA
+2023-09-18 10:18:00,17.26,17.43,17.26,17.42,6461.0,CABA
+2023-09-18 10:17:00,17.225,17.26,17.225,17.225,1773.0,CABA
+2023-09-18 10:16:00,17.24,17.26,17.19,17.225,3840.0,CABA
+2023-09-18 10:15:00,17.12,17.315,17.12,17.27,5161.0,CABA
+2023-09-18 10:14:00,17.09,17.09,17.07,17.07,582.0,CABA
+2023-09-18 10:13:00,17.14,17.165,17.1,17.1,2538.0,CABA
+2023-09-18 10:12:00,17.04,17.13,17.04,17.13,3264.0,CABA
+2023-09-18 10:11:00,17.05,17.05,17.02,17.04,2319.0,CABA
+2023-09-18 10:10:00,17.03,17.05,17.03,17.05,1138.0,CABA
+2023-09-18 10:09:00,17.0,17.025,17.0,17.025,493.0,CABA
+2023-09-18 10:08:00,16.83,17.0,16.83,17.0,2849.0,CABA
+2023-09-18 10:07:00,16.96,16.96,16.86,16.947,1392.0,CABA
+2023-09-18 10:06:00,17.01,17.06,17.0,17.02,1710.0,CABA
+2023-09-18 10:05:00,17.178,17.178,17.04,17.04,1899.0,CABA
+2023-09-18 10:04:00,16.98,17.12,16.945,17.12,9121.0,CABA
+2023-09-18 10:03:00,17.01,17.01,16.98,17.0,1494.0,CABA
+2023-09-18 10:02:00,16.97,17.02,16.9,17.005,7541.0,CABA
+2023-09-18 10:01:00,16.87,17.0,16.87,16.99,3956.0,CABA
+2023-09-18 10:00:00,16.815,16.86,16.77,16.84,3912.0,CABA
+2023-09-18 09:59:00,16.73,16.86,16.73,16.77,4313.0,CABA
+2023-09-18 09:58:00,16.9,16.9,16.7,16.73,4985.0,CABA
+2023-09-18 09:57:00,16.89,16.92,16.89,16.92,1816.0,CABA
+2023-09-18 09:56:00,16.88,16.915,16.88,16.915,516.0,CABA
+2023-09-18 09:55:00,16.95,17.01,16.91,16.91,10693.0,CABA
+2023-09-18 09:54:00,16.89,16.95,16.83,16.9,2039.0,CABA
+2023-09-18 09:53:00,16.862,16.9,16.8,16.9,1575.0,CABA
+2023-09-18 09:52:00,16.845,16.87,16.72,16.82,10310.0,CABA
+2023-09-18 09:51:00,16.8,16.845,16.8,16.845,2012.0,CABA
+2023-09-18 09:50:00,16.88,16.89,16.84,16.85,1329.0,CABA
+2023-09-18 09:49:00,17.16,17.18,16.81,16.87,32541.0,CABA
+2023-09-18 09:48:00,17.279,17.32,17.13,17.14,6960.0,CABA
+2023-09-18 09:47:00,17.19,17.35,17.19,17.34,5076.0,CABA
+2023-09-18 09:46:00,17.2,17.29,17.2,17.225,5660.0,CABA
+2023-09-18 09:45:00,16.98,17.2,16.98,17.19,10594.0,CABA
+2023-09-18 09:44:00,17.048,17.048,16.94,17.02,6736.0,CABA
+2023-09-18 09:43:00,16.95,17.18,16.94,17.0,13338.0,CABA
+2023-09-18 09:42:00,17.0,17.0,16.92,17.0,3781.0,CABA
+2023-09-18 09:41:00,17.0,17.07,16.98,16.98,14635.0,CABA
+2023-09-18 09:40:00,16.78,16.965,16.78,16.965,6136.0,CABA
+2023-09-18 09:39:00,16.85,16.87,16.82,16.835,4791.0,CABA
+2023-09-18 09:38:00,16.96,17.01,16.76,16.93,40476.0,CABA
+2023-09-18 09:37:00,16.86,16.99,16.86,16.96,6413.0,CABA
+2023-09-18 09:36:00,16.73,16.86,16.73,16.83,5404.0,CABA
+2023-09-18 09:35:00,16.66,16.81,16.61,16.73,10174.0,CABA
+2023-09-18 09:34:00,16.77,16.79,16.66,16.66,3921.0,CABA
+2023-09-18 09:33:00,16.825,16.9,16.8,16.8,2097.0,CABA
+2023-09-18 09:32:00,16.58,16.9,16.58,16.9,12002.0,CABA
+2023-09-18 09:31:00,16.09,16.56,16.09,16.53,14827.0,CABA
+2023-09-18 09:30:00,16.17,16.17,16.03,16.03,23958.0,CABA
+2023-09-18 09:28:00,15.98,16.0,15.97,16.0,460.0,CABA
+2023-09-18 09:27:00,15.97,15.97,15.97,15.97,5.0,CABA
+2023-09-18 09:25:00,15.98,15.98,15.92,15.92,598.0,CABA
+2023-09-18 09:10:00,15.97,15.97,15.97,15.97,10.0,CABA
+2023-09-18 09:08:00,15.981,15.981,15.981,15.981,35.0,CABA
+2023-09-18 09:04:00,15.984,15.984,15.984,15.984,50.0,CABA
+2023-09-18 09:03:00,15.98,15.98,15.98,15.98,35.0,CABA
+2023-09-18 09:01:00,15.98,15.98,15.98,15.98,10.0,CABA
+2023-09-18 08:59:00,15.989,15.989,15.989,15.989,100.0,CABA
+2023-09-18 08:55:00,16.0,16.0,16.0,16.0,1.0,CABA
+2023-09-18 08:54:00,15.98,15.98,15.98,15.98,5.0,CABA
+2023-09-18 08:48:00,16.0,16.0,16.0,16.0,8.0,CABA
+2023-09-18 08:46:00,15.75,15.99,15.75,15.99,3.0,CABA
+2023-09-18 08:37:00,15.98,15.98,15.98,15.98,1.0,CABA
+2023-09-18 08:02:00,16.23,16.23,16.23,16.23,13.0,CABA
+2023-09-18 08:00:00,15.92,15.99,15.58,15.58,607.0,CABA
+2023-09-18 07:39:00,16.24,16.24,16.24,16.24,1.0,CABA
+2023-09-18 06:52:00,16.23,16.23,16.05,16.05,100.0,CABA
+2023-09-18 06:43:00,16.25,16.25,16.25,16.25,1.0,CABA
+2023-09-15 19:23:00,15.75,15.75,15.75,15.75,10.0,CABA
+2023-09-15 18:42:00,15.8,15.8,15.8,15.8,50.0,CABA
+2023-09-15 17:55:00,15.4,15.4,15.4,15.4,70.0,CABA
+2023-09-15 17:45:00,15.8,15.8,15.8,15.8,2.0,CABA
+2023-09-15 17:26:00,15.8,15.8,15.8,15.8,2.0,CABA
+2023-09-15 17:22:00,15.8,15.8,15.8,15.8,10.0,CABA
+2023-09-15 16:52:00,15.79,15.79,15.79,15.79,50.0,CABA
+2023-09-15 16:45:00,15.7,15.7,15.7,15.7,50.0,CABA
+2023-09-15 16:39:00,15.69,15.69,15.69,15.69,2.0,CABA
+2023-09-15 16:16:00,15.809,15.81,15.81,15.81,125571.0,CABA
+2023-09-15 16:11:00,15.81,15.81,15.81,15.81,70517.0,CABA
+2023-09-15 16:04:00,15.81,15.81,15.81,15.81,8822.0,CABA
+2023-09-15 16:03:00,15.81,15.81,15.81,15.81,6964.0,CABA
+2023-09-15 16:02:00,15.81,15.81,15.81,15.81,45882.0,CABA
+2023-09-15 16:01:00,15.81,15.81,15.81,15.81,11973.0,CABA
+2023-09-15 16:00:00,15.79,15.81,15.79,15.81,5785961.0,CABA
+2023-09-15 15:59:00,15.78,15.8,15.75,15.79,42594.0,CABA
+2023-09-15 15:58:00,15.8,15.8,15.771,15.78,13616.0,CABA
+2023-09-15 15:57:00,15.785,15.82,15.78,15.8,23859.0,CABA
+2023-09-15 15:56:00,15.85,15.85,15.78,15.78,15184.0,CABA
+2023-09-15 15:55:00,15.82,15.86,15.81,15.85,16000.0,CABA
+2023-09-15 15:54:00,15.88,15.9,15.78,15.81,29615.0,CABA
+2023-09-15 15:53:00,15.82,15.9,15.82,15.89,18105.0,CABA
+2023-09-15 15:52:00,15.81,15.83,15.79,15.82,19843.0,CABA
+2023-09-15 15:51:00,15.83,15.86,15.8,15.82,21341.0,CABA
+2023-09-15 15:50:00,15.53,15.83,15.53,15.815,72539.0,CABA
+2023-09-15 15:49:00,15.53,15.53,15.516,15.53,3489.0,CABA
+2023-09-15 15:48:00,15.507,15.53,15.508,15.52,4497.0,CABA
+2023-09-15 15:47:00,15.515,15.535,15.505,15.505,5008.0,CABA
+2023-09-15 15:46:00,15.52,15.53,15.515,15.53,1186.0,CABA
+2023-09-15 15:45:00,15.51,15.54,15.51,15.51,6627.0,CABA
+2023-09-15 15:44:00,15.54,15.54,15.51,15.51,1352.0,CABA
+2023-09-15 15:43:00,15.58,15.58,15.51,15.51,1206.0,CABA
+2023-09-15 15:42:00,15.68,15.68,15.58,15.58,9300.0,CABA
+2023-09-15 15:41:00,15.68,15.68,15.67,15.67,1823.0,CABA
+2023-09-15 15:40:00,15.67,15.67,15.67,15.67,784.0,CABA
+2023-09-15 15:39:00,15.67,15.67,15.65,15.66,5693.0,CABA
+2023-09-15 15:38:00,15.68,15.74,15.66,15.67,10570.0,CABA
+2023-09-15 15:37:00,15.66,15.68,15.65,15.67,6001.0,CABA
+2023-09-15 15:36:00,15.67,15.67,15.66,15.66,1506.0,CABA
+2023-09-15 15:35:00,15.7,15.7,15.66,15.66,2102.0,CABA
+2023-09-15 15:34:00,15.67,15.695,15.65,15.67,4360.0,CABA
+2023-09-15 15:33:00,15.64,15.66,15.64,15.65,5321.0,CABA
+2023-09-15 15:32:00,15.625,15.625,15.625,15.625,492.0,CABA
+2023-09-15 15:31:00,15.595,15.64,15.595,15.64,1748.0,CABA
+2023-09-15 15:30:00,15.62,15.62,15.603,15.603,427.0,CABA
+2023-09-15 15:29:00,15.675,15.675,15.57,15.59,5424.0,CABA
+2023-09-15 15:28:00,15.7,15.7,15.675,15.68,2282.0,CABA
+2023-09-15 15:27:00,15.69,15.73,15.69,15.71,3715.0,CABA
+2023-09-15 15:26:00,15.67,15.69,15.67,15.675,973.0,CABA
+2023-09-15 15:25:00,15.625,15.7,15.625,15.7,8743.0,CABA
+2023-09-15 15:24:00,15.65,15.65,15.63,15.63,4471.0,CABA
+2023-09-15 15:23:00,15.64,15.66,15.635,15.65,2272.0,CABA
+2023-09-15 15:22:00,15.635,15.65,15.635,15.64,775.0,CABA
+2023-09-15 15:21:00,15.61,15.64,15.61,15.64,872.0,CABA
+2023-09-15 15:20:00,15.65,15.65,15.65,15.65,600.0,CABA
+2023-09-15 15:19:00,15.745,15.75,15.65,15.65,5955.0,CABA
+2023-09-15 15:18:00,15.72,15.76,15.72,15.76,2282.0,CABA
+2023-09-15 15:17:00,15.72,15.73,15.69,15.69,651.0,CABA
+2023-09-15 15:16:00,15.75,15.75,15.72,15.72,734.0,CABA
+2023-09-15 15:15:00,15.71,15.74,15.71,15.74,852.0,CABA
+2023-09-15 15:14:00,15.65,15.66,15.65,15.66,680.0,CABA
+2023-09-15 15:13:00,15.83,15.83,15.73,15.73,3752.0,CABA
+2023-09-15 15:12:00,15.85,15.85,15.83,15.83,1707.0,CABA
+2023-09-15 15:11:00,15.825,15.84,15.8,15.84,4031.0,CABA
+2023-09-15 15:10:00,15.835,15.85,15.82,15.84,2829.0,CABA
+2023-09-15 15:09:00,15.85,15.85,15.83,15.84,1010.0,CABA
+2023-09-15 15:08:00,15.81,15.86,15.81,15.86,8393.0,CABA
+2023-09-15 15:07:00,15.8,15.81,15.8,15.81,639.0,CABA
+2023-09-15 15:06:00,15.81,15.81,15.785,15.81,1509.0,CABA
+2023-09-15 15:05:00,15.75,15.81,15.75,15.81,2987.0,CABA
+2023-09-15 15:04:00,15.775,15.78,15.775,15.78,1117.0,CABA
+2023-09-15 15:03:00,15.76,15.78,15.74,15.775,2515.0,CABA
+2023-09-15 15:02:00,15.74,15.74,15.721,15.721,714.0,CABA
+2023-09-15 15:01:00,15.71,15.76,15.71,15.74,3226.0,CABA
+2023-09-15 15:00:00,15.64,15.67,15.62,15.67,3708.0,CABA
+2023-09-15 14:59:00,15.64,15.64,15.64,15.64,709.0,CABA
+2023-09-15 14:58:00,15.68,15.68,15.64,15.65,1996.0,CABA
+2023-09-15 14:57:00,15.68,15.69,15.68,15.69,1466.0,CABA
+2023-09-15 14:56:00,15.67,15.68,15.67,15.68,669.0,CABA
+2023-09-15 14:55:00,15.665,15.69,15.66,15.69,2113.0,CABA
+2023-09-15 14:54:00,15.68,15.68,15.66,15.665,1584.0,CABA
+2023-09-15 14:53:00,15.72,15.72,15.68,15.68,3318.0,CABA
+2023-09-15 14:52:00,15.71,15.72,15.68,15.68,1860.0,CABA
+2023-09-15 14:51:00,15.72,15.74,15.72,15.74,826.0,CABA
+2023-09-15 14:50:00,15.74,15.76,15.71,15.73,4328.0,CABA
+2023-09-15 14:49:00,15.73,15.73,15.73,15.73,205.0,CABA
+2023-09-15 14:48:00,15.74,15.74,15.7,15.715,1496.0,CABA
+2023-09-15 14:47:00,15.72,15.76,15.72,15.76,2052.0,CABA
+2023-09-15 14:46:00,15.72,15.72,15.705,15.705,1178.0,CABA
+2023-09-15 14:45:00,15.665,15.7,15.665,15.7,1939.0,CABA
+2023-09-15 14:44:00,15.665,15.665,15.66,15.66,850.0,CABA
+2023-09-15 14:43:00,15.705,15.705,15.67,15.67,2536.0,CABA
+2023-09-15 14:42:00,15.71,15.71,15.68,15.71,1526.0,CABA
+2023-09-15 14:41:00,15.71,15.71,15.68,15.68,1334.0,CABA
+2023-09-15 14:40:00,15.73,15.74,15.71,15.72,2349.0,CABA
+2023-09-15 14:39:00,15.74,15.74,15.71,15.715,2154.0,CABA
+2023-09-15 14:38:00,15.72,15.735,15.72,15.73,601.0,CABA
+2023-09-15 14:37:00,15.71,15.72,15.68,15.72,1256.0,CABA
+2023-09-15 14:36:00,15.65,15.675,15.65,15.675,750.0,CABA
+2023-09-15 14:35:00,15.62,15.64,15.62,15.64,1242.0,CABA
+2023-09-15 14:34:00,15.61,15.61,15.59,15.604,1199.0,CABA
+2023-09-15 14:33:00,15.52,15.58,15.51,15.58,2931.0,CABA
+2023-09-15 14:32:00,15.57,15.57,15.53,15.54,2479.0,CABA
+2023-09-15 14:31:00,15.555,15.555,15.55,15.55,930.0,CABA
+2023-09-15 14:30:00,15.525,15.56,15.525,15.56,3261.0,CABA
+2023-09-15 14:29:00,15.525,15.525,15.51,15.51,436.0,CABA
+2023-09-15 14:28:00,15.55,15.55,15.54,15.54,851.0,CABA
+2023-09-15 14:27:00,15.555,15.555,15.54,15.54,1067.0,CABA
+2023-09-15 14:26:00,15.55,15.55,15.55,15.55,173.0,CABA
+2023-09-15 14:25:00,15.55,15.59,15.55,15.57,1801.0,CABA
+2023-09-15 14:24:00,15.52,15.59,15.52,15.57,2746.0,CABA
+2023-09-15 14:23:00,15.495,15.495,15.47,15.47,500.0,CABA
+2023-09-15 14:22:00,15.51,15.51,15.488,15.488,3703.0,CABA
+2023-09-15 14:21:00,15.655,15.655,15.565,15.565,2511.0,CABA
+2023-09-15 14:20:00,15.62,15.665,15.62,15.665,853.0,CABA
+2023-09-15 14:19:00,15.64,15.64,15.64,15.64,263.0,CABA
+2023-09-15 14:18:00,15.655,15.655,15.61,15.61,2255.0,CABA
+2023-09-15 14:17:00,15.615,15.66,15.615,15.64,2104.0,CABA
+2023-09-15 14:16:00,15.615,15.615,15.615,15.615,100.0,CABA
+2023-09-15 14:15:00,15.63,15.635,15.61,15.615,2295.0,CABA
+2023-09-15 14:14:00,15.6,15.6,15.565,15.565,213.0,CABA
+2023-09-15 14:13:00,15.69,15.69,15.6,15.6,3558.0,CABA
+2023-09-15 14:12:00,15.774,15.774,15.71,15.71,2689.0,CABA
+2023-09-15 14:11:00,15.76,15.762,15.76,15.76,866.0,CABA
+2023-09-15 14:10:00,15.77,15.78,15.77,15.78,1421.0,CABA
+2023-09-15 14:09:00,15.82,15.82,15.77,15.785,3027.0,CABA
+2023-09-15 14:08:00,15.82,15.82,15.78,15.78,1344.0,CABA
+2023-09-15 14:07:00,15.8,15.8,15.8,15.8,100.0,CABA
+2023-09-15 14:06:00,15.795,15.81,15.774,15.81,1005.0,CABA
+2023-09-15 14:05:00,15.8,15.805,15.75,15.795,5035.0,CABA
+2023-09-15 14:04:00,15.8,15.8,15.8,15.8,540.0,CABA
+2023-09-15 14:03:00,15.79,15.8,15.75,15.75,1469.0,CABA
+2023-09-15 14:02:00,15.82,15.82,15.78,15.79,3855.0,CABA
+2023-09-15 14:01:00,15.78,15.81,15.78,15.81,806.0,CABA
+2023-09-15 14:00:00,15.75,15.8,15.75,15.78,642.0,CABA
+2023-09-15 13:59:00,15.81,15.81,15.76,15.78,429.0,CABA
+2023-09-15 13:58:00,15.8,15.8,15.775,15.775,305.0,CABA
+2023-09-15 13:57:00,15.8,15.8,15.8,15.8,626.0,CABA
+2023-09-15 13:56:00,15.72,15.81,15.72,15.8,2205.0,CABA
+2023-09-15 13:55:00,15.73,15.75,15.73,15.75,1641.0,CABA
+2023-09-15 13:54:00,15.76,15.76,15.75,15.75,1435.0,CABA
+2023-09-15 13:53:00,15.69,15.75,15.69,15.75,1316.0,CABA
+2023-09-15 13:52:00,15.744,15.75,15.71,15.71,2968.0,CABA
+2023-09-15 13:51:00,15.74,15.76,15.74,15.75,3519.0,CABA
+2023-09-15 13:49:00,15.73,15.73,15.73,15.73,635.0,CABA
+2023-09-15 13:48:00,15.74,15.75,15.74,15.75,314.0,CABA
+2023-09-15 13:47:00,15.78,15.78,15.74,15.75,921.0,CABA
+2023-09-15 13:46:00,15.76,15.76,15.76,15.76,368.0,CABA
+2023-09-15 13:45:00,15.78,15.78,15.74,15.74,1033.0,CABA
+2023-09-15 13:44:00,15.785,15.79,15.78,15.79,772.0,CABA
+2023-09-15 13:43:00,15.75,15.78,15.75,15.76,1149.0,CABA
+2023-09-15 13:42:00,15.7,15.77,15.7,15.76,1355.0,CABA
+2023-09-15 13:41:00,15.661,15.73,15.661,15.7,1124.0,CABA
+2023-09-15 13:40:00,15.67,15.698,15.67,15.69,3077.0,CABA
+2023-09-15 13:39:00,15.67,15.67,15.67,15.67,464.0,CABA
+2023-09-15 13:38:00,15.66,15.68,15.66,15.665,3019.0,CABA
+2023-09-15 13:37:00,15.65,15.65,15.631,15.631,391.0,CABA
+2023-09-15 13:36:00,15.593,15.65,15.57,15.64,4680.0,CABA
+2023-09-15 13:35:00,15.61,15.61,15.61,15.61,268.0,CABA
+2023-09-15 13:34:00,15.62,15.64,15.61,15.61,2551.0,CABA
+2023-09-15 13:33:00,15.615,15.64,15.615,15.64,944.0,CABA
+2023-09-15 13:32:00,15.604,15.62,15.6,15.6,1350.0,CABA
+2023-09-15 13:31:00,15.62,15.62,15.62,15.62,100.0,CABA
+2023-09-15 13:30:00,15.665,15.665,15.62,15.62,2380.0,CABA
+2023-09-15 13:29:00,15.65,15.68,15.65,15.68,996.0,CABA
+2023-09-15 13:28:00,15.65,15.65,15.65,15.65,400.0,CABA
+2023-09-15 13:27:00,15.65,15.67,15.65,15.67,629.0,CABA
+2023-09-15 13:25:00,15.68,15.7,15.67,15.69,1520.0,CABA
+2023-09-15 13:24:00,15.655,15.655,15.655,15.655,282.0,CABA
+2023-09-15 13:23:00,15.63,15.69,15.62,15.69,2473.0,CABA
+2023-09-15 13:22:00,15.675,15.675,15.65,15.65,1286.0,CABA
+2023-09-15 13:21:00,15.68,15.7,15.673,15.675,1102.0,CABA
+2023-09-15 13:20:00,15.65,15.65,15.65,15.65,112.0,CABA
+2023-09-15 13:19:00,15.67,15.68,15.67,15.68,806.0,CABA
+2023-09-15 13:18:00,15.65,15.65,15.62,15.643,879.0,CABA
+2023-09-15 13:17:00,15.57,15.65,15.57,15.65,1685.0,CABA
+2023-09-15 13:16:00,15.64,15.64,15.55,15.56,5643.0,CABA
+2023-09-15 13:15:00,15.63,15.63,15.63,15.63,111.0,CABA
+2023-09-15 13:14:00,15.67,15.67,15.65,15.65,240.0,CABA
+2023-09-15 13:13:00,15.63,15.64,15.625,15.64,636.0,CABA
+2023-09-15 13:12:00,15.57,15.62,15.57,15.62,1300.0,CABA
+2023-09-15 13:11:00,15.56,15.58,15.54,15.57,4937.0,CABA
+2023-09-15 13:10:00,15.57,15.57,15.57,15.57,832.0,CABA
+2023-09-15 13:09:00,15.55,15.55,15.54,15.545,811.0,CABA
+2023-09-15 13:08:00,15.57,15.595,15.57,15.59,1576.0,CABA
+2023-09-15 13:07:00,15.55,15.55,15.55,15.55,100.0,CABA
+2023-09-15 13:06:00,15.56,15.56,15.55,15.55,600.0,CABA
+2023-09-15 13:05:00,15.545,15.57,15.545,15.57,1018.0,CABA
+2023-09-15 13:04:00,15.475,15.55,15.475,15.55,1770.0,CABA
+2023-09-15 13:03:00,15.525,15.525,15.451,15.451,2538.0,CABA
+2023-09-15 13:02:00,15.51,15.51,15.51,15.51,497.0,CABA
+2023-09-15 13:01:00,15.5,15.52,15.5,15.52,758.0,CABA
+2023-09-15 12:59:00,15.525,15.525,15.49,15.49,1132.0,CABA
+2023-09-15 12:58:00,15.44,15.51,15.42,15.47,3894.0,CABA
+2023-09-15 12:57:00,15.43,15.44,15.42,15.44,2995.0,CABA
+2023-09-15 12:56:00,15.4,15.4,15.4,15.4,764.0,CABA
+2023-09-15 12:54:00,15.425,15.43,15.37,15.395,1564.0,CABA
+2023-09-15 12:53:00,15.4,15.4,15.4,15.4,537.0,CABA
+2023-09-15 12:52:00,15.345,15.45,15.345,15.45,2117.0,CABA
+2023-09-15 12:51:00,15.3,15.3,15.29,15.3,964.0,CABA
+2023-09-15 12:50:00,15.3,15.3,15.28,15.28,1476.0,CABA
+2023-09-15 12:49:00,15.32,15.32,15.31,15.32,986.0,CABA
+2023-09-15 12:48:00,15.36,15.36,15.34,15.36,908.0,CABA
+2023-09-15 12:47:00,15.36,15.36,15.324,15.324,853.0,CABA
+2023-09-15 12:46:00,15.33,15.36,15.33,15.36,1645.0,CABA
+2023-09-15 12:45:00,15.33,15.33,15.33,15.33,343.0,CABA
+2023-09-15 12:44:00,15.31,15.33,15.292,15.33,504.0,CABA
+2023-09-15 12:43:00,15.31,15.33,15.3,15.31,1068.0,CABA
+2023-09-15 12:42:00,15.34,15.34,15.34,15.34,242.0,CABA
+2023-09-15 12:41:00,15.32,15.33,15.29,15.33,1289.0,CABA
+2023-09-15 12:40:00,15.29,15.3,15.29,15.3,643.0,CABA
+2023-09-15 12:39:00,15.26,15.3,15.26,15.3,410.0,CABA
+2023-09-15 12:37:00,15.24,15.24,15.24,15.24,1107.0,CABA
+2023-09-15 12:36:00,15.2,15.2,15.2,15.2,230.0,CABA
+2023-09-15 12:35:00,15.24,15.24,15.22,15.22,606.0,CABA
+2023-09-15 12:34:00,15.221,15.235,15.221,15.235,1348.0,CABA
+2023-09-15 12:33:00,15.225,15.225,15.225,15.225,265.0,CABA
+2023-09-15 12:32:00,15.26,15.26,15.238,15.238,565.0,CABA
+2023-09-15 12:31:00,15.235,15.25,15.235,15.25,526.0,CABA
+2023-09-15 12:30:00,15.17,15.21,15.17,15.21,464.0,CABA
+2023-09-15 12:29:00,15.065,15.15,15.065,15.14,2616.0,CABA
+2023-09-15 12:28:00,15.07,15.07,15.065,15.065,559.0,CABA
+2023-09-15 12:27:00,15.095,15.095,15.08,15.08,655.0,CABA
+2023-09-15 12:26:00,15.06,15.091,15.06,15.091,1741.0,CABA
+2023-09-15 12:25:00,15.03,15.03,15.03,15.03,121.0,CABA
+2023-09-15 12:24:00,15.06,15.06,15.02,15.02,1034.0,CABA
+2023-09-15 12:23:00,15.08,15.1,15.06,15.06,550.0,CABA
+2023-09-15 12:21:00,15.08,15.09,15.08,15.085,1316.0,CABA
+2023-09-15 12:20:00,15.08,15.08,15.08,15.08,185.0,CABA
+2023-09-15 12:19:00,15.08,15.08,15.08,15.08,188.0,CABA
+2023-09-15 12:18:00,15.085,15.085,15.07,15.07,1036.0,CABA
+2023-09-15 12:17:00,15.095,15.095,15.095,15.095,402.0,CABA
+2023-09-15 12:16:00,15.045,15.095,15.045,15.095,1510.0,CABA
+2023-09-15 12:15:00,15.06,15.06,15.06,15.06,451.0,CABA
+2023-09-15 12:14:00,15.12,15.12,15.04,15.05,2493.0,CABA
+2023-09-15 12:13:00,15.14,15.14,15.116,15.12,1444.0,CABA
+2023-09-15 12:12:00,15.145,15.17,15.145,15.17,1219.0,CABA
+2023-09-15 12:10:00,15.225,15.225,15.18,15.18,1634.0,CABA
+2023-09-15 12:09:00,15.23,15.23,15.21,15.225,778.0,CABA
+2023-09-15 12:08:00,15.26,15.26,15.23,15.23,1686.0,CABA
+2023-09-15 12:07:00,15.24,15.25,15.24,15.25,647.0,CABA
+2023-09-15 12:06:00,15.31,15.31,15.25,15.25,1413.0,CABA
+2023-09-15 12:05:00,15.345,15.37,15.31,15.37,738.0,CABA
+2023-09-15 12:04:00,15.31,15.31,15.31,15.31,320.0,CABA
+2023-09-15 12:01:00,15.37,15.38,15.34,15.341,1111.0,CABA
+2023-09-15 12:00:00,15.38,15.38,15.38,15.38,513.0,CABA
+2023-09-15 11:59:00,15.415,15.415,15.405,15.41,610.0,CABA
+2023-09-15 11:58:00,15.35,15.43,15.35,15.415,3313.0,CABA
+2023-09-15 11:57:00,15.32,15.331,15.32,15.331,446.0,CABA
+2023-09-15 11:56:00,15.36,15.4,15.33,15.33,2041.0,CABA
+2023-09-15 11:55:00,15.345,15.37,15.345,15.37,200.0,CABA
+2023-09-15 11:54:00,15.36,15.36,15.345,15.345,231.0,CABA
+2023-09-15 11:53:00,15.3,15.34,15.28,15.34,1308.0,CABA
+2023-09-15 11:52:00,15.3,15.3,15.3,15.3,1197.0,CABA
+2023-09-15 11:50:00,15.28,15.28,15.28,15.28,490.0,CABA
+2023-09-15 11:49:00,15.285,15.285,15.285,15.285,447.0,CABA
+2023-09-15 11:48:00,15.27,15.27,15.232,15.232,1128.0,CABA
+2023-09-15 11:47:00,15.234,15.29,15.234,15.29,1827.0,CABA
+2023-09-15 11:46:00,15.25,15.25,15.24,15.24,1161.0,CABA
+2023-09-15 11:44:00,15.4,15.4,15.31,15.348,2394.0,CABA
+2023-09-15 11:43:00,15.43,15.43,15.4,15.42,1221.0,CABA
+2023-09-15 11:42:00,15.39,15.43,15.38,15.42,1879.0,CABA
+2023-09-15 11:41:00,15.35,15.37,15.35,15.37,826.0,CABA
+2023-09-15 11:40:00,15.38,15.38,15.35,15.35,1344.0,CABA
+2023-09-15 11:38:00,15.4,15.4,15.4,15.4,800.0,CABA
+2023-09-15 11:37:00,15.54,15.54,15.54,15.54,769.0,CABA
+2023-09-15 11:36:00,15.57,15.57,15.51,15.54,2884.0,CABA
+2023-09-15 11:35:00,15.53,15.56,15.53,15.55,1009.0,CABA
+2023-09-15 11:34:00,15.565,15.565,15.53,15.56,399.0,CABA
+2023-09-15 11:33:00,15.49,15.58,15.45,15.58,1660.0,CABA
+2023-09-15 11:32:00,15.59,15.59,15.52,15.53,1664.0,CABA
+2023-09-15 11:31:00,15.605,15.65,15.521,15.521,1132.0,CABA
+2023-09-15 11:30:00,15.605,15.63,15.605,15.63,561.0,CABA
+2023-09-15 11:29:00,15.6,15.62,15.59,15.62,2060.0,CABA
+2023-09-15 11:28:00,15.64,15.66,15.62,15.62,2774.0,CABA
+2023-09-15 11:27:00,15.87,15.87,15.62,15.62,8321.0,CABA
+2023-09-15 11:26:00,15.9,15.9,15.9,15.9,470.0,CABA
+2023-09-15 11:25:00,15.9,15.9,15.9,15.9,465.0,CABA
+2023-09-15 11:24:00,15.85,15.96,15.85,15.905,8239.0,CABA
+2023-09-15 11:23:00,15.86,15.9,15.84,15.86,3630.0,CABA
+2023-09-15 11:22:00,15.902,15.902,15.871,15.871,701.0,CABA
+2023-09-15 11:21:00,15.9,15.905,15.87,15.905,4012.0,CABA
+2023-09-15 11:20:00,15.98,15.99,15.939,15.94,6584.0,CABA
+2023-09-15 11:19:00,15.946,16.03,15.946,16.03,4123.0,CABA
+2023-09-15 11:18:00,15.93,15.98,15.93,15.95,7463.0,CABA
+2023-09-15 11:17:00,15.9,15.92,15.9,15.92,2033.0,CABA
+2023-09-15 11:16:00,15.9,15.9,15.9,15.9,404.0,CABA
+2023-09-15 11:15:00,15.795,15.88,15.795,15.86,2309.0,CABA
+2023-09-15 11:14:00,15.81,15.82,15.77,15.78,1251.0,CABA
+2023-09-15 11:13:00,15.8,15.8,15.8,15.8,1034.0,CABA
+2023-09-15 11:12:00,15.7,15.8,15.69,15.8,2772.0,CABA
+2023-09-15 11:11:00,15.695,15.71,15.63,15.71,3056.0,CABA
+2023-09-15 11:10:00,15.69,15.7,15.69,15.69,1507.0,CABA
+2023-09-15 11:09:00,15.66,15.66,15.62,15.62,962.0,CABA
+2023-09-15 11:08:00,15.69,15.69,15.62,15.68,1900.0,CABA
+2023-09-15 11:05:00,15.655,15.68,15.655,15.68,522.0,CABA
+2023-09-15 11:03:00,15.68,15.685,15.65,15.685,438.0,CABA
+2023-09-15 11:02:00,15.68,15.72,15.66,15.7,910.0,CABA
+2023-09-15 11:01:00,15.72,15.74,15.72,15.74,490.0,CABA
+2023-09-15 11:00:00,15.59,15.71,15.59,15.71,2803.0,CABA
+2023-09-15 10:59:00,15.68,15.68,15.63,15.63,994.0,CABA
+2023-09-15 10:58:00,15.76,15.76,15.65,15.65,1722.0,CABA
+2023-09-15 10:57:00,15.86,15.86,15.65,15.65,6944.0,CABA
+2023-09-15 10:56:00,15.75,15.919,15.75,15.86,10533.0,CABA
+2023-09-15 10:55:00,15.71,15.745,15.705,15.745,914.0,CABA
+2023-09-15 10:54:00,15.675,15.71,15.613,15.681,4919.0,CABA
+2023-09-15 10:53:00,15.73,15.73,15.655,15.655,2587.0,CABA
+2023-09-15 10:52:00,15.79,15.79,15.71,15.73,1476.0,CABA
+2023-09-15 10:51:00,15.79,15.83,15.79,15.8,1152.0,CABA
+2023-09-15 10:50:00,15.76,15.79,15.76,15.79,672.0,CABA
+2023-09-15 10:49:00,15.645,15.77,15.645,15.74,2824.0,CABA
+2023-09-15 10:48:00,15.66,15.69,15.62,15.69,2556.0,CABA
+2023-09-15 10:47:00,15.68,15.68,15.68,15.68,345.0,CABA
+2023-09-15 10:46:00,15.65,15.69,15.646,15.69,1641.0,CABA
+2023-09-15 10:45:00,15.58,15.625,15.58,15.6,2004.0,CABA
+2023-09-15 10:44:00,15.62,15.64,15.562,15.562,5925.0,CABA
+2023-09-15 10:43:00,15.635,15.65,15.625,15.65,1072.0,CABA
+2023-09-15 10:42:00,15.56,15.68,15.56,15.68,1805.0,CABA
+2023-09-15 10:41:00,15.61,15.625,15.6,15.625,2217.0,CABA
+2023-09-15 10:40:00,15.48,15.55,15.476,15.55,3171.0,CABA
+2023-09-15 10:39:00,15.47,15.49,15.43,15.48,1186.0,CABA
+2023-09-15 10:38:00,15.44,15.44,15.44,15.44,1072.0,CABA
+2023-09-15 10:37:00,15.45,15.56,15.45,15.56,1653.0,CABA
+2023-09-15 10:36:00,15.44,15.44,15.397,15.44,776.0,CABA
+2023-09-15 10:35:00,15.415,15.418,15.415,15.418,553.0,CABA
+2023-09-15 10:34:00,15.32,15.4,15.31,15.4,6444.0,CABA
+2023-09-15 10:33:00,15.3,15.33,15.3,15.33,2280.0,CABA
+2023-09-15 10:32:00,15.24,15.31,15.225,15.31,4803.0,CABA
+2023-09-15 10:30:00,15.225,15.25,15.225,15.25,865.0,CABA
+2023-09-15 10:29:00,15.22,15.22,15.19,15.22,568.0,CABA
+2023-09-15 10:28:00,15.17,15.19,15.17,15.19,1180.0,CABA
+2023-09-15 10:27:00,15.095,15.14,15.095,15.14,1486.0,CABA
+2023-09-15 10:26:00,15.085,15.095,15.085,15.095,537.0,CABA
+2023-09-15 10:25:00,15.1,15.115,15.08,15.095,1272.0,CABA
+2023-09-15 10:24:00,15.12,15.175,15.12,15.14,2607.0,CABA
+2023-09-15 10:23:00,15.08,15.09,15.08,15.08,927.0,CABA
+2023-09-15 10:22:00,15.05,15.07,15.05,15.07,1419.0,CABA
+2023-09-15 10:21:00,15.04,15.04,15.04,15.04,309.0,CABA
+2023-09-15 10:20:00,14.96,15.02,14.96,15.02,938.0,CABA
+2023-09-15 10:19:00,15.03,15.03,14.94,14.96,4001.0,CABA
+2023-09-15 10:18:00,15.02,15.03,15.0,15.01,1292.0,CABA
+2023-09-15 10:17:00,14.975,15.04,14.975,15.04,1409.0,CABA
+2023-09-15 10:16:00,14.91,14.975,14.91,14.965,3971.0,CABA
+2023-09-15 10:15:00,14.9,14.93,14.9,14.92,1765.0,CABA
+2023-09-15 10:14:00,14.95,14.95,14.9,14.92,1151.0,CABA
+2023-09-15 10:13:00,14.94,14.94,14.91,14.92,2162.0,CABA
+2023-09-15 10:12:00,14.94,14.94,14.85,14.93,2618.0,CABA
+2023-09-15 10:11:00,14.905,14.92,14.905,14.92,301.0,CABA
+2023-09-15 10:10:00,14.89,14.95,14.85,14.897,6072.0,CABA
+2023-09-15 10:09:00,14.91,14.94,14.9,14.935,1787.0,CABA
+2023-09-15 10:08:00,14.99,14.99,14.92,14.94,1830.0,CABA
+2023-09-15 10:07:00,14.99,14.99,14.99,14.99,310.0,CABA
+2023-09-15 10:06:00,15.02,15.02,14.99,15.0,1919.0,CABA
+2023-09-15 10:05:00,15.04,15.045,15.0,15.03,4125.0,CABA
+2023-09-15 10:04:00,15.105,15.12,15.04,15.05,1946.0,CABA
+2023-09-15 10:03:00,15.13,15.13,15.11,15.11,979.0,CABA
+2023-09-15 10:02:00,15.11,15.128,15.11,15.128,702.0,CABA
+2023-09-15 10:01:00,15.1,15.13,15.1,15.13,1472.0,CABA
+2023-09-15 10:00:00,15.06,15.12,15.06,15.104,2358.0,CABA
+2023-09-15 09:59:00,15.015,15.06,14.99,15.02,1869.0,CABA
+2023-09-15 09:58:00,15.095,15.095,15.005,15.005,1928.0,CABA
+2023-09-15 09:57:00,15.105,15.13,15.05,15.13,1621.0,CABA
+2023-09-15 09:56:00,15.13,15.15,15.11,15.11,1280.0,CABA
+2023-09-15 09:55:00,15.1,15.155,15.1,15.15,2693.0,CABA
+2023-09-15 09:54:00,15.11,15.11,15.07,15.07,1381.0,CABA
+2023-09-15 09:53:00,15.08,15.13,15.08,15.11,2542.0,CABA
+2023-09-15 09:52:00,15.08,15.093,15.07,15.08,1171.0,CABA
+2023-09-15 09:51:00,15.105,15.105,15.03,15.07,3195.0,CABA
+2023-09-15 09:50:00,15.08,15.11,15.08,15.11,1617.0,CABA
+2023-09-15 09:49:00,15.04,15.09,15.01,15.01,1427.0,CABA
+2023-09-15 09:48:00,15.15,15.15,15.082,15.082,2517.0,CABA
+2023-09-15 09:47:00,15.165,15.165,15.165,15.165,322.0,CABA
+2023-09-15 09:46:00,15.27,15.31,15.19,15.24,1362.0,CABA
+2023-09-15 09:45:00,15.205,15.45,15.17,15.32,15708.0,CABA
+2023-09-15 09:44:00,15.22,15.27,15.205,15.205,1446.0,CABA
+2023-09-15 09:43:00,15.16,15.23,15.16,15.23,11399.0,CABA
+2023-09-15 09:40:00,15.12,15.15,15.11,15.11,1308.0,CABA
+2023-09-15 09:39:00,15.09,15.09,15.04,15.04,708.0,CABA
+2023-09-15 09:38:00,15.12,15.12,15.09,15.09,470.0,CABA
+2023-09-15 09:37:00,15.12,15.149,15.085,15.122,1915.0,CABA
+2023-09-15 09:36:00,15.04,15.1,15.04,15.1,2826.0,CABA
+2023-09-15 09:35:00,15.0,15.06,15.0,15.06,4599.0,CABA
+2023-09-15 09:34:00,15.13,15.13,15.005,15.005,1144.0,CABA
+2023-09-15 09:33:00,15.058,15.058,15.04,15.04,355.0,CABA
+2023-09-15 09:32:00,15.055,15.055,15.055,15.055,17869.0,CABA
+2023-09-15 09:31:00,14.96,15.17,14.96,15.17,1672.0,CABA
+2023-09-15 09:30:00,14.87,14.975,14.87,14.975,33300.0,CABA
+2023-09-15 09:25:00,14.95,14.95,14.82,14.82,452.0,CABA
+2023-09-15 09:14:00,15.25,15.25,15.25,15.25,2.0,CABA
+2023-09-15 08:22:00,14.85,14.85,14.82,14.82,85.0,CABA
+2023-09-15 08:20:00,14.8,14.8,14.8,14.8,5.0,CABA
+2023-09-15 08:03:00,13.89,13.89,13.89,13.89,5.0,CABA
+2023-09-15 08:02:00,14.32,14.32,14.32,14.32,1.0,CABA
+2023-09-14 17:36:00,15.0,15.0,15.0,15.0,2.0,CABA
+2023-09-14 17:06:00,15.0,15.0,15.0,15.0,12.0,CABA
+2023-09-14 16:58:00,14.99,15.0,14.99,15.0,13.0,CABA
+2023-09-14 16:37:00,14.77,14.77,14.77,14.77,6460.0,CABA
+2023-09-14 16:28:00,14.69,14.69,14.69,14.69,25.0,CABA
+2023-09-14 16:02:00,14.98,15.03,14.98,15.03,25.0,CABA
+2023-09-14 16:00:00,14.76,14.77,14.76,14.77,46514.0,CABA
+2023-09-14 15:59:00,14.825,14.83,14.76,14.76,17363.0,CABA
+2023-09-14 15:58:00,14.83,14.83,14.82,14.825,7125.0,CABA
+2023-09-14 15:57:00,14.83,14.83,14.82,14.825,5161.0,CABA
+2023-09-14 15:56:00,14.82,14.83,14.81,14.825,5683.0,CABA
+2023-09-14 15:55:00,14.795,14.82,14.795,14.82,6890.0,CABA
+2023-09-14 15:54:00,14.795,14.805,14.79,14.795,3805.0,CABA
+2023-09-14 15:53:00,14.75,14.79,14.73,14.79,5297.0,CABA
+2023-09-14 15:52:00,14.795,14.815,14.79,14.79,25328.0,CABA
+2023-09-14 15:51:00,14.8,14.83,14.79,14.795,9715.0,CABA
+2023-09-14 15:50:00,14.795,14.81,14.79,14.8,28650.0,CABA
+2023-09-14 15:49:00,14.8,14.81,14.79,14.795,1573.0,CABA
+2023-09-14 15:48:00,14.775,14.8,14.775,14.8,2698.0,CABA
+2023-09-14 15:47:00,14.765,14.775,14.765,14.77,1928.0,CABA
+2023-09-14 15:46:00,14.765,14.77,14.765,14.765,1405.0,CABA
+2023-09-14 15:45:00,14.75,14.78,14.75,14.763,4000.0,CABA
+2023-09-14 15:44:00,14.72,14.75,14.72,14.75,1567.0,CABA
+2023-09-14 15:43:00,14.665,14.7,14.64,14.7,7159.0,CABA
+2023-09-14 15:42:00,14.69,14.69,14.665,14.665,2772.0,CABA
+2023-09-14 15:41:00,14.69,14.69,14.69,14.69,478.0,CABA
+2023-09-14 15:40:00,14.72,14.72,14.7,14.7,3059.0,CABA
+2023-09-14 15:39:00,14.715,14.715,14.695,14.71,3250.0,CABA
+2023-09-14 15:38:00,14.715,14.715,14.715,14.715,542.0,CABA
+2023-09-14 15:37:00,14.76,14.77,14.73,14.73,5821.0,CABA
+2023-09-14 15:36:00,14.69,14.75,14.69,14.75,28276.0,CABA
+2023-09-14 15:34:00,14.665,14.69,14.665,14.69,1380.0,CABA
+2023-09-14 15:33:00,14.63,14.66,14.63,14.64,2259.0,CABA
+2023-09-14 15:32:00,14.63,14.63,14.63,14.63,974.0,CABA
+2023-09-14 15:31:00,14.635,14.64,14.63,14.63,2144.0,CABA
+2023-09-14 15:30:00,14.63,14.64,14.62,14.635,3187.0,CABA
+2023-09-14 15:28:00,14.64,14.64,14.63,14.63,737.0,CABA
+2023-09-14 15:27:00,14.66,14.66,14.64,14.64,1576.0,CABA
+2023-09-14 15:26:00,14.69,14.69,14.67,14.67,1236.0,CABA
+2023-09-14 15:25:00,14.705,14.705,14.69,14.695,1902.0,CABA
+2023-09-14 15:24:00,14.75,14.75,14.705,14.705,2217.0,CABA
+2023-09-14 15:23:00,14.76,14.77,14.76,14.77,385.0,CABA
+2023-09-14 15:22:00,14.73,14.77,14.73,14.77,1228.0,CABA
+2023-09-14 15:21:00,14.73,14.73,14.73,14.73,110.0,CABA
+2023-09-14 15:20:00,14.8,14.8,14.73,14.73,1351.0,CABA
+2023-09-14 15:19:00,14.85,14.85,14.805,14.805,2363.0,CABA
+2023-09-14 15:18:00,14.82,14.86,14.82,14.86,1491.0,CABA
+2023-09-14 15:17:00,14.84,14.84,14.825,14.825,692.0,CABA
+2023-09-14 15:14:00,14.829,14.84,14.82,14.83,1841.0,CABA
+2023-09-14 15:13:00,14.79,14.81,14.78,14.81,2113.0,CABA
+2023-09-14 15:12:00,14.73,14.81,14.73,14.79,4689.0,CABA
+2023-09-14 15:11:00,14.72,14.72,14.715,14.715,244.0,CABA
+2023-09-14 15:10:00,14.72,14.74,14.72,14.74,1598.0,CABA
+2023-09-14 15:09:00,14.72,14.72,14.72,14.72,334.0,CABA
+2023-09-14 15:08:00,14.66,14.7,14.66,14.7,1312.0,CABA
+2023-09-14 15:07:00,14.66,14.67,14.66,14.67,319.0,CABA
+2023-09-14 15:05:00,14.65,14.66,14.65,14.66,937.0,CABA
+2023-09-14 15:04:00,14.65,14.69,14.65,14.66,3386.0,CABA
+2023-09-14 15:03:00,14.64,14.66,14.64,14.66,364.0,CABA
+2023-09-14 15:01:00,14.59,14.645,14.58,14.645,27182.0,CABA
+2023-09-14 15:00:00,14.575,14.575,14.57,14.57,665.0,CABA
+2023-09-14 14:59:00,14.58,14.58,14.56,14.56,288.0,CABA
+2023-09-14 14:58:00,14.58,14.592,14.58,14.592,1189.0,CABA
+2023-09-14 14:57:00,14.57,14.57,14.57,14.57,325.0,CABA
+2023-09-14 14:56:00,14.6,14.6,14.6,14.6,1075.0,CABA
+2023-09-14 14:54:00,14.71,14.72,14.64,14.64,3645.0,CABA
+2023-09-14 14:53:00,14.72,14.72,14.72,14.72,664.0,CABA
+2023-09-14 14:52:00,14.72,14.72,14.704,14.704,700.0,CABA
+2023-09-14 14:51:00,14.76,14.77,14.73,14.73,2500.0,CABA
+2023-09-14 14:50:00,14.78,14.78,14.78,14.78,145.0,CABA
+2023-09-14 14:49:00,14.8,14.8,14.8,14.8,468.0,CABA
+2023-09-14 14:48:00,14.78,14.8,14.78,14.8,300.0,CABA
+2023-09-14 14:47:00,14.805,14.805,14.79,14.79,2310.0,CABA
+2023-09-14 14:46:00,14.745,14.8,14.745,14.8,1755.0,CABA
+2023-09-14 14:44:00,14.745,14.745,14.745,14.745,385.0,CABA
+2023-09-14 14:42:00,14.73,14.745,14.72,14.725,1853.0,CABA
+2023-09-14 14:41:00,14.71,14.734,14.71,14.734,1230.0,CABA
+2023-09-14 14:40:00,14.71,14.71,14.69,14.7,4912.0,CABA
+2023-09-14 14:38:00,14.72,14.72,14.72,14.72,1064.0,CABA
+2023-09-14 14:37:00,14.64,14.69,14.64,14.69,1764.0,CABA
+2023-09-14 14:34:00,14.658,14.658,14.62,14.63,504.0,CABA
+2023-09-14 14:33:00,14.775,14.775,14.63,14.63,37676.0,CABA
+2023-09-14 14:32:00,14.77,14.785,14.77,14.785,608.0,CABA
+2023-09-14 14:31:00,14.755,14.76,14.755,14.76,1011.0,CABA
+2023-09-14 14:30:00,14.745,14.745,14.745,14.745,442.0,CABA
+2023-09-14 14:29:00,14.72,14.72,14.72,14.72,880.0,CABA
+2023-09-14 14:28:00,14.7,14.7,14.7,14.7,633.0,CABA
+2023-09-14 14:27:00,14.705,14.728,14.7,14.7,848.0,CABA
+2023-09-14 14:26:00,14.695,14.695,14.69,14.69,733.0,CABA
+2023-09-14 14:25:00,14.71,14.72,14.71,14.72,415.0,CABA
+2023-09-14 14:22:00,14.68,14.7,14.68,14.7,1131.0,CABA
+2023-09-14 14:21:00,14.76,14.76,14.69,14.69,2276.0,CABA
+2023-09-14 14:20:00,14.77,14.77,14.767,14.767,361.0,CABA
+2023-09-14 14:19:00,14.7,14.74,14.68,14.72,4710.0,CABA
+2023-09-14 14:18:00,14.66,14.72,14.66,14.7,1256.0,CABA
+2023-09-14 14:17:00,14.615,14.65,14.615,14.65,730.0,CABA
+2023-09-14 14:16:00,14.57,14.6,14.57,14.6,1516.0,CABA
+2023-09-14 14:15:00,14.565,14.565,14.565,14.565,235.0,CABA
+2023-09-14 14:14:00,14.54,14.57,14.54,14.57,3021.0,CABA
+2023-09-14 14:11:00,14.545,14.56,14.545,14.56,860.0,CABA
+2023-09-14 14:10:00,14.56,14.605,14.547,14.547,5402.0,CABA
+2023-09-14 14:09:00,14.48,14.56,14.47,14.56,4927.0,CABA
+2023-09-14 14:08:00,14.49,14.49,14.49,14.49,340.0,CABA
+2023-09-14 14:07:00,14.48,14.48,14.46,14.46,586.0,CABA
+2023-09-14 14:05:00,14.48,14.48,14.46,14.479,662.0,CABA
+2023-09-14 14:04:00,14.455,14.5,14.455,14.5,1685.0,CABA
+2023-09-14 14:03:00,14.476,14.476,14.476,14.476,278.0,CABA
+2023-09-14 14:02:00,14.46,14.46,14.46,14.46,220.0,CABA
+2023-09-14 14:01:00,14.54,14.54,14.47,14.47,3980.0,CABA
+2023-09-14 13:58:00,14.5,14.57,14.5,14.54,1512.0,CABA
+2023-09-14 13:57:00,14.44,14.495,14.44,14.495,1892.0,CABA
+2023-09-14 13:56:00,14.43,14.43,14.43,14.43,336.0,CABA
+2023-09-14 13:55:00,14.43,14.43,14.43,14.43,114.0,CABA
+2023-09-14 13:54:00,14.37,14.42,14.37,14.42,1389.0,CABA
+2023-09-14 13:53:00,14.39,14.41,14.37,14.39,74755.0,CABA
+2023-09-14 13:52:00,14.425,14.425,14.37,14.38,2053.0,CABA
+2023-09-14 13:51:00,14.445,14.45,14.445,14.45,539.0,CABA
+2023-09-14 13:50:00,14.49,14.49,14.43,14.445,6590.0,CABA
+2023-09-14 13:48:00,14.495,14.495,14.495,14.495,374.0,CABA
+2023-09-14 13:45:00,14.46,14.52,14.46,14.49,3632.0,CABA
+2023-09-14 13:43:00,14.46,14.46,14.46,14.46,100.0,CABA
+2023-09-14 13:42:00,14.47,14.47,14.44,14.46,2796.0,CABA
+2023-09-14 13:40:00,14.46,14.46,14.46,14.46,578.0,CABA
+2023-09-14 13:39:00,14.46,14.47,14.46,14.46,1771.0,CABA
+2023-09-14 13:38:00,14.48,14.48,14.48,14.48,375.0,CABA
+2023-09-14 13:36:00,14.485,14.485,14.485,14.485,554.0,CABA
+2023-09-14 13:35:00,14.44,14.47,14.44,14.47,1984.0,CABA
+2023-09-14 13:33:00,14.42,14.42,14.42,14.42,346.0,CABA
+2023-09-14 13:32:00,14.43,14.44,14.41,14.44,2966.0,CABA
+2023-09-14 13:28:00,14.46,14.46,14.43,14.43,753.0,CABA
+2023-09-14 13:27:00,14.545,14.55,14.5,14.5,1929.0,CABA
+2023-09-14 13:26:00,14.56,14.59,14.52,14.52,1792.0,CABA
+2023-09-14 13:25:00,14.55,14.55,14.55,14.55,318.0,CABA
+2023-09-14 13:24:00,14.485,14.52,14.485,14.52,778.0,CABA
+2023-09-14 13:23:00,14.44,14.52,14.42,14.52,22896.0,CABA
+2023-09-14 13:22:00,14.44,14.45,14.44,14.45,1496.0,CABA
+2023-09-14 13:21:00,14.35,14.41,14.35,14.41,2583.0,CABA
+2023-09-14 13:20:00,14.34,14.34,14.34,14.34,499.0,CABA
+2023-09-14 13:19:00,14.32,14.335,14.32,14.335,284.0,CABA
+2023-09-14 13:18:00,14.295,14.34,14.295,14.32,3383.0,CABA
+2023-09-14 13:16:00,14.36,14.36,14.31,14.31,1907.0,CABA
+2023-09-14 13:14:00,14.38,14.38,14.36,14.36,2173.0,CABA
+2023-09-14 13:13:00,14.38,14.39,14.37,14.38,2210.0,CABA
+2023-09-14 13:12:00,14.37,14.38,14.37,14.38,890.0,CABA
+2023-09-14 13:11:00,14.37,14.37,14.37,14.37,654.0,CABA
+2023-09-14 13:10:00,14.37,14.37,14.37,14.37,455.0,CABA
+2023-09-14 13:09:00,14.4,14.4,14.36,14.37,1113.0,CABA
+2023-09-14 13:08:00,14.485,14.485,14.42,14.43,3396.0,CABA
+2023-09-14 13:07:00,14.49,14.49,14.49,14.49,201.0,CABA
+2023-09-14 13:06:00,14.465,14.465,14.465,14.465,428.0,CABA
+2023-09-14 13:05:00,14.475,14.51,14.45,14.45,1563.0,CABA
+2023-09-14 13:03:00,14.47,14.475,14.47,14.475,815.0,CABA
+2023-09-14 13:02:00,14.38,14.47,14.355,14.435,3041.0,CABA
+2023-09-14 13:01:00,14.355,14.355,14.355,14.355,647.0,CABA
+2023-09-14 13:00:00,14.33,14.35,14.33,14.35,2790.0,CABA
+2023-09-14 12:57:00,14.34,14.34,14.34,14.34,100.0,CABA
+2023-09-14 12:56:00,14.36,14.36,14.36,14.36,702.0,CABA
+2023-09-14 12:55:00,14.19,14.31,14.19,14.31,12920.0,CABA
+2023-09-14 12:54:00,14.22,14.25,14.18,14.18,6193.0,CABA
+2023-09-14 12:53:00,14.22,14.22,14.22,14.22,163.0,CABA
+2023-09-14 12:51:00,14.11,14.18,14.11,14.18,7324.0,CABA
+2023-09-14 12:50:00,14.06,14.115,14.06,14.115,1693.0,CABA
+2023-09-14 12:49:00,14.04,14.08,14.04,14.079,3103.0,CABA
+2023-09-14 12:48:00,13.95,14.01,13.95,14.01,2466.0,CABA
+2023-09-14 12:47:00,13.825,13.93,13.825,13.93,2580.0,CABA
+2023-09-14 12:46:00,13.825,13.825,13.8,13.825,29650.0,CABA
+2023-09-14 12:45:00,13.79,13.83,13.78,13.825,30450.0,CABA
+2023-09-14 12:44:00,13.81,13.86,13.81,13.83,9115.0,CABA
+2023-09-14 12:43:00,13.855,13.855,13.805,13.805,2007.0,CABA
+2023-09-14 12:41:00,13.86,13.86,13.855,13.855,1371.0,CABA
+2023-09-14 12:40:00,13.855,13.855,13.855,13.855,209.0,CABA
+2023-09-14 12:39:00,13.84,13.85,13.84,13.85,1117.0,CABA
+2023-09-14 12:38:00,13.88,13.88,13.85,13.85,2427.0,CABA
+2023-09-14 12:37:00,13.865,13.9,13.865,13.9,1938.0,CABA
+2023-09-14 12:36:00,13.825,13.87,13.825,13.865,1912.0,CABA
+2023-09-14 12:35:00,13.8,13.82,13.8,13.82,2405.0,CABA
+2023-09-14 12:34:00,13.795,13.8,13.79,13.79,1406.0,CABA
+2023-09-14 12:33:00,13.81,13.81,13.78,13.78,2181.0,CABA
+2023-09-14 12:32:00,13.86,13.885,13.81,13.81,2831.0,CABA
+2023-09-14 12:31:00,13.96,13.96,13.88,13.88,5084.0,CABA
+2023-09-14 12:30:00,13.97,13.97,13.965,13.965,1236.0,CABA
+2023-09-14 12:29:00,14.01,14.01,13.98,13.98,6499.0,CABA
+2023-09-14 12:28:00,14.0,14.008,14.0,14.008,362.0,CABA
+2023-09-14 12:27:00,14.0,14.0,14.0,14.0,1567.0,CABA
+2023-09-14 12:26:00,14.005,14.005,14.005,14.005,272.0,CABA
+2023-09-14 12:25:00,14.05,14.05,14.01,14.02,2748.0,CABA
+2023-09-14 12:24:00,14.07,14.08,14.06,14.06,3503.0,CABA
+2023-09-14 12:23:00,14.09,14.1,14.09,14.099,1707.0,CABA
+2023-09-14 12:21:00,14.14,14.15,14.1,14.1,2713.0,CABA
+2023-09-14 12:19:00,14.255,14.255,14.2,14.23,4830.0,CABA
+2023-09-14 12:18:00,14.255,14.255,14.255,14.255,464.0,CABA
+2023-09-14 12:15:00,14.26,14.27,14.26,14.27,663.0,CABA
+2023-09-14 12:14:00,14.275,14.285,14.245,14.25,3230.0,CABA
+2023-09-14 12:12:00,14.27,14.27,14.27,14.27,151.0,CABA
+2023-09-14 12:11:00,14.27,14.27,14.27,14.27,100.0,CABA
+2023-09-14 12:10:00,14.31,14.31,14.26,14.26,1853.0,CABA
+2023-09-14 12:09:00,14.29,14.32,14.29,14.32,1972.0,CABA
+2023-09-14 12:08:00,14.27,14.28,14.27,14.28,1987.0,CABA
+2023-09-14 12:07:00,14.262,14.262,14.262,14.262,182.0,CABA
+2023-09-14 12:06:00,14.26,14.27,14.26,14.27,1586.0,CABA
+2023-09-14 12:05:00,14.275,14.275,14.275,14.275,248.0,CABA
+2023-09-14 12:04:00,14.24,14.29,14.24,14.29,616.0,CABA
+2023-09-14 12:02:00,14.27,14.27,14.27,14.27,100.0,CABA
+2023-09-14 12:01:00,14.24,14.31,14.24,14.26,3478.0,CABA
+2023-09-14 12:00:00,14.23,14.23,14.23,14.23,584.0,CABA
+2023-09-14 11:59:00,14.235,14.25,14.235,14.24,2356.0,CABA
+2023-09-14 11:58:00,14.235,14.235,14.235,14.235,387.0,CABA
+2023-09-14 11:57:00,14.25,14.255,14.25,14.25,804.0,CABA
+2023-09-14 11:55:00,14.389,14.39,14.3,14.3,5685.0,CABA
+2023-09-14 11:54:00,14.39,14.39,14.39,14.39,422.0,CABA
+2023-09-14 11:53:00,14.4,14.4,14.38,14.4,2040.0,CABA
+2023-09-14 11:52:00,14.45,14.45,14.393,14.393,1089.0,CABA
+2023-09-14 11:51:00,14.49,14.49,14.47,14.47,2727.0,CABA
+2023-09-14 11:50:00,14.495,14.507,14.48,14.495,4444.0,CABA
+2023-09-14 11:49:00,14.49,14.49,14.49,14.49,569.0,CABA
+2023-09-14 11:48:00,14.475,14.475,14.473,14.473,547.0,CABA
+2023-09-14 11:46:00,14.5,14.5,14.47,14.47,1771.0,CABA
+2023-09-14 11:45:00,14.5,14.5,14.5,14.5,122.0,CABA
+2023-09-14 11:44:00,14.47,14.51,14.47,14.51,1893.0,CABA
+2023-09-14 11:43:00,14.46,14.47,14.45,14.47,559.0,CABA
+2023-09-14 11:41:00,14.47,14.47,14.45,14.46,3381.0,CABA
+2023-09-14 11:40:00,14.5,14.5,14.485,14.485,2149.0,CABA
+2023-09-14 11:38:00,14.58,14.58,14.51,14.51,5983.0,CABA
+2023-09-14 11:37:00,14.55,14.575,14.55,14.575,1007.0,CABA
+2023-09-14 11:36:00,14.54,14.566,14.54,14.56,1157.0,CABA
+2023-09-14 11:34:00,14.495,14.51,14.495,14.51,814.0,CABA
+2023-09-14 11:32:00,14.5,14.5,14.495,14.495,361.0,CABA
+2023-09-14 11:31:00,14.47,14.51,14.47,14.51,352.0,CABA
+2023-09-14 11:30:00,14.48,14.5,14.48,14.49,865.0,CABA
+2023-09-14 11:29:00,14.43,14.475,14.43,14.475,1551.0,CABA
+2023-09-14 11:28:00,14.415,14.415,14.39,14.415,2603.0,CABA
+2023-09-14 11:27:00,14.42,14.42,14.42,14.42,242.0,CABA
+2023-09-14 11:24:00,14.42,14.42,14.42,14.42,223.0,CABA
+2023-09-14 11:22:00,14.42,14.42,14.42,14.42,911.0,CABA
+2023-09-14 11:21:00,14.39,14.405,14.39,14.405,971.0,CABA
+2023-09-14 11:19:00,14.36,14.39,14.36,14.39,1821.0,CABA
+2023-09-14 11:16:00,14.43,14.43,14.37,14.37,2291.0,CABA
+2023-09-14 11:15:00,14.45,14.45,14.45,14.45,430.0,CABA
+2023-09-14 11:12:00,14.525,14.525,14.44,14.44,3512.0,CABA
+2023-09-14 11:11:00,14.525,14.525,14.525,14.525,215.0,CABA
+2023-09-14 11:10:00,14.49,14.52,14.49,14.52,1377.0,CABA
+2023-09-14 11:08:00,14.47,14.48,14.455,14.465,1773.0,CABA
+2023-09-14 11:07:00,14.48,14.48,14.48,14.48,100.0,CABA
+2023-09-14 11:06:00,14.485,14.485,14.485,14.485,264.0,CABA
+2023-09-14 11:05:00,14.5,14.5,14.47,14.47,1881.0,CABA
+2023-09-14 11:04:00,14.52,14.52,14.5,14.5,1497.0,CABA
+2023-09-14 11:03:00,14.525,14.525,14.525,14.525,215.0,CABA
+2023-09-14 11:02:00,14.51,14.525,14.51,14.525,311.0,CABA
+2023-09-14 11:01:00,14.525,14.525,14.525,14.525,154.0,CABA
+2023-09-14 10:59:00,14.54,14.54,14.52,14.52,824.0,CABA
+2023-09-14 10:58:00,14.545,14.545,14.545,14.545,202.0,CABA
+2023-09-14 10:57:00,14.43,14.55,14.43,14.53,14241.0,CABA
+2023-09-14 10:56:00,14.459,14.459,14.43,14.43,2231.0,CABA
+2023-09-14 10:53:00,14.47,14.48,14.47,14.475,719.0,CABA
+2023-09-14 10:52:00,14.52,14.53,14.475,14.48,2604.0,CABA
+2023-09-14 10:51:00,14.51,14.53,14.505,14.52,1215.0,CABA
+2023-09-14 10:50:00,14.47,14.5,14.455,14.49,4299.0,CABA
+2023-09-14 10:49:00,14.44,14.44,14.44,14.44,1217.0,CABA
+2023-09-14 10:46:00,14.555,14.555,14.48,14.48,5470.0,CABA
+2023-09-14 10:45:00,14.54,14.585,14.53,14.56,5585.0,CABA
+2023-09-14 10:44:00,14.6,14.61,14.6,14.61,323.0,CABA
+2023-09-14 10:43:00,14.61,14.61,14.61,14.61,164.0,CABA
+2023-09-14 10:42:00,14.526,14.59,14.526,14.59,3047.0,CABA
+2023-09-14 10:41:00,14.52,14.54,14.49,14.515,2916.0,CABA
+2023-09-14 10:40:00,14.54,14.55,14.54,14.55,2152.0,CABA
+2023-09-14 10:39:00,14.54,14.54,14.5,14.5,994.0,CABA
+2023-09-14 10:38:00,14.45,14.55,14.44,14.55,1356.0,CABA
+2023-09-14 10:37:00,14.45,14.45,14.425,14.425,1154.0,CABA
+2023-09-14 10:36:00,14.38,14.41,14.38,14.41,734.0,CABA
+2023-09-14 10:35:00,14.39,14.39,14.37,14.38,416.0,CABA
+2023-09-14 10:34:00,14.33,14.35,14.32,14.34,823.0,CABA
+2023-09-14 10:33:00,14.37,14.37,14.35,14.35,372.0,CABA
+2023-09-14 10:32:00,14.31,14.31,14.31,14.31,274.0,CABA
+2023-09-14 10:31:00,14.24,14.275,14.24,14.275,1291.0,CABA
+2023-09-14 10:30:00,14.23,14.23,14.23,14.23,223.0,CABA
+2023-09-14 10:29:00,14.215,14.215,14.215,14.215,287.0,CABA
+2023-09-14 10:28:00,14.17,14.19,14.17,14.19,706.0,CABA
+2023-09-14 10:27:00,14.14,14.15,14.14,14.15,2751.0,CABA
+2023-09-14 10:26:00,14.13,14.13,14.13,14.13,198.0,CABA
+2023-09-14 10:25:00,14.13,14.13,14.13,14.13,424.0,CABA
+2023-09-14 10:23:00,14.12,14.13,14.12,14.125,885.0,CABA
+2023-09-14 10:22:00,14.11,14.13,14.11,14.125,1591.0,CABA
+2023-09-14 10:21:00,14.1,14.11,14.1,14.11,1761.0,CABA
+2023-09-14 10:20:00,14.12,14.13,14.11,14.11,2659.0,CABA
+2023-09-14 10:19:00,14.14,14.14,14.12,14.12,1464.0,CABA
+2023-09-14 10:18:00,14.155,14.155,14.155,14.155,302.0,CABA
+2023-09-14 10:17:00,14.15,14.15,14.15,14.15,100.0,CABA
+2023-09-14 10:16:00,14.17,14.17,14.15,14.16,1384.0,CABA
+2023-09-14 10:15:00,14.2,14.2,14.18,14.18,3080.0,CABA
+2023-09-14 10:13:00,14.2,14.2,14.2,14.2,291.0,CABA
+2023-09-14 10:11:00,14.19,14.19,14.19,14.19,111.0,CABA
+2023-09-14 10:10:00,14.23,14.23,14.2,14.2,1642.0,CABA
+2023-09-14 10:09:00,14.295,14.319,14.22,14.22,2712.0,CABA
+2023-09-14 10:08:00,14.36,14.36,14.28,14.28,6309.0,CABA
+2023-09-14 10:07:00,14.3,14.38,14.295,14.375,4550.0,CABA
+2023-09-14 10:06:00,14.27,14.28,14.25,14.27,1626.0,CABA
+2023-09-14 10:05:00,14.264,14.264,14.2,14.2,1094.0,CABA
+2023-09-14 10:04:00,14.25,14.26,14.24,14.26,686.0,CABA
+2023-09-14 10:03:00,14.27,14.28,14.264,14.28,1533.0,CABA
+2023-09-14 10:02:00,14.25,14.261,14.215,14.261,561.0,CABA
+2023-09-14 10:01:00,14.29,14.29,14.27,14.29,1505.0,CABA
+2023-09-14 10:00:00,14.24,14.31,14.24,14.27,1735.0,CABA
+2023-09-14 09:59:00,14.2,14.21,14.2,14.21,340.0,CABA
+2023-09-14 09:58:00,14.2,14.2,14.19,14.2,1082.0,CABA
+2023-09-14 09:57:00,14.09,14.21,14.07,14.21,4247.0,CABA
+2023-09-14 09:56:00,14.07,14.08,14.056,14.08,3244.0,CABA
+2023-09-14 09:55:00,14.09,14.09,14.09,14.09,227.0,CABA
+2023-09-14 09:54:00,14.25,14.25,14.06,14.115,8829.0,CABA
+2023-09-14 09:53:00,14.42,14.42,14.26,14.26,4001.0,CABA
+2023-09-14 09:52:00,14.43,14.43,14.42,14.43,887.0,CABA
+2023-09-14 09:51:00,14.4,14.421,14.4,14.42,1323.0,CABA
+2023-09-14 09:50:00,14.515,14.515,14.395,14.41,2364.0,CABA
+2023-09-14 09:49:00,14.54,14.54,14.5,14.515,5523.0,CABA
+2023-09-14 09:48:00,14.55,14.55,14.53,14.54,4535.0,CABA
+2023-09-14 09:47:00,14.55,14.55,14.545,14.55,2104.0,CABA
+2023-09-14 09:46:00,14.575,14.575,14.54,14.56,1666.0,CABA
+2023-09-14 09:45:00,14.565,14.59,14.56,14.57,6702.0,CABA
+2023-09-14 09:44:00,14.57,14.58,14.56,14.568,1180.0,CABA
+2023-09-14 09:43:00,14.56,14.59,14.555,14.57,1815.0,CABA
+2023-09-14 09:42:00,14.56,14.565,14.535,14.55,3583.0,CABA
+2023-09-14 09:41:00,14.545,14.56,14.535,14.55,822.0,CABA
+2023-09-14 09:40:00,14.54,14.58,14.54,14.54,4711.0,CABA
+2023-09-14 09:39:00,14.52,14.54,14.52,14.52,1923.0,CABA
+2023-09-14 09:38:00,14.51,14.51,14.48,14.5,543.0,CABA
+2023-09-14 09:37:00,14.5,14.524,14.485,14.485,4057.0,CABA
+2023-09-14 09:36:00,14.51,14.55,14.51,14.53,1856.0,CABA
+2023-09-14 09:35:00,14.5,14.518,14.5,14.5,728.0,CABA
+2023-09-14 09:34:00,14.565,14.565,14.5,14.525,1482.0,CABA
+2023-09-14 09:33:00,14.41,14.54,14.41,14.54,1710.0,CABA
+2023-09-14 09:32:00,14.32,14.32,14.32,14.32,231.0,CABA
+2023-09-14 09:31:00,14.32,14.369,14.31,14.31,1491.0,CABA
+2023-09-14 09:30:00,14.58,14.58,14.44,14.44,10412.0,CABA
+2023-09-14 09:29:00,14.58,14.58,14.58,14.58,100.0,CABA
+2023-09-14 09:27:00,14.6,14.63,14.6,14.63,2.0,CABA
+2023-09-14 09:25:00,14.63,14.63,14.63,14.63,6.0,CABA
+2023-09-14 09:15:00,14.57,14.57,14.57,14.57,12.0,CABA
+2023-09-14 09:13:00,14.98,14.98,14.98,14.98,25.0,CABA
+2023-09-14 09:00:00,14.978,14.979,14.979,14.979,5.0,CABA
+2023-09-14 08:54:00,14.97,14.97,14.97,14.97,3.0,CABA
+2023-09-14 08:38:00,14.64,14.98,14.64,14.97,23.0,CABA
+2023-09-14 08:32:00,15.254,15.254,15.254,15.254,250.0,CABA
+2023-09-14 08:21:00,15.298,15.299,15.299,15.299,1.0,CABA
+2023-09-14 08:13:00,15.28,15.28,15.28,15.28,50.0,CABA
+2023-09-14 08:11:00,15.2,15.2,15.2,15.2,190.0,CABA
+2023-09-14 08:01:00,14.98,14.98,14.98,14.98,2.0,CABA
+2023-09-14 08:00:00,15.3,15.3,15.3,15.3,109.0,CABA
+2023-09-14 05:40:00,15.3,15.3,15.3,15.3,7.0,CABA
+2023-09-13 19:48:00,14.74,15.29,14.74,15.27,250.0,CABA
+2023-09-13 19:40:00,14.74,14.74,14.74,14.74,1.0,CABA
+2023-09-13 19:30:00,14.73,14.73,14.73,14.73,8.0,CABA
+2023-09-13 19:17:00,14.74,14.74,14.74,14.74,1.0,CABA
+2023-09-13 19:16:00,14.63,14.63,14.63,14.63,187.0,CABA
+2023-09-13 19:15:00,14.74,14.74,14.74,14.74,1.0,CABA
+2023-09-13 18:56:00,14.64,14.64,14.64,14.64,32.0,CABA
+2023-09-13 18:26:00,14.73,14.73,14.73,14.73,25.0,CABA
+2023-09-13 18:15:00,14.65,14.65,14.65,14.65,206.0,CABA
+2023-09-13 18:14:00,14.74,14.74,14.74,14.74,25.0,CABA
+2023-09-13 18:01:00,14.74,14.74,14.74,14.74,10.0,CABA
+2023-09-13 18:00:00,14.74,14.74,14.74,14.74,10.0,CABA
+2023-09-13 17:32:00,14.65,14.65,14.65,14.65,300.0,CABA
+2023-09-13 17:30:00,14.65,14.65,14.65,14.65,900.0,CABA
+2023-09-13 17:24:00,14.73,14.74,14.73,14.74,15.0,CABA
+2023-09-13 17:10:00,16.08,16.08,16.08,16.08,1.0,CABA
+2023-09-13 17:06:00,16.08,16.08,16.08,16.08,1.0,CABA
+2023-09-13 16:53:00,14.83,15.11,14.83,15.11,2.0,CABA
+2023-09-13 16:52:00,14.83,14.83,14.83,14.83,2.0,CABA
+2023-09-13 16:51:00,14.83,14.83,14.83,14.83,2.0,CABA
+2023-09-13 16:49:00,14.66,14.66,14.66,14.66,12.0,CABA
+2023-09-13 16:47:00,14.66,14.66,14.66,14.66,42.0,CABA
+2023-09-13 16:35:00,14.64,14.64,14.64,14.64,40.0,CABA
+2023-09-13 16:20:00,14.57,14.57,14.57,14.57,2000.0,CABA
+2023-09-13 16:09:00,15.19,15.19,15.19,15.19,2.0,CABA
+2023-09-13 16:01:00,14.54,14.54,14.54,14.54,1.0,CABA
+2023-09-13 16:00:00,14.54,14.54,14.54,14.54,27716.0,CABA
+2023-09-13 15:59:00,14.62,14.62,14.53,14.54,18318.0,CABA
+2023-09-13 15:58:00,14.605,14.625,14.6,14.625,7479.0,CABA
+2023-09-13 15:57:00,14.61,14.61,14.6,14.605,7206.0,CABA
+2023-09-13 15:56:00,14.585,14.61,14.58,14.61,15922.0,CABA
+2023-09-13 15:55:00,14.585,14.585,14.585,14.585,2120.0,CABA
+2023-09-13 15:54:00,14.61,14.61,14.585,14.585,3201.0,CABA
+2023-09-13 15:53:00,14.59,14.645,14.58,14.61,12588.0,CABA
+2023-09-13 15:52:00,14.585,14.59,14.58,14.585,2642.0,CABA
+2023-09-13 15:51:00,14.615,14.615,14.58,14.585,2097.0,CABA
+2023-09-13 15:50:00,14.585,14.62,14.585,14.61,6226.0,CABA
+2023-09-13 15:49:00,14.59,14.59,14.58,14.58,3501.0,CABA
+2023-09-13 15:48:00,14.561,14.64,14.561,14.61,5317.0,CABA
+2023-09-13 15:47:00,14.57,14.575,14.565,14.565,2307.0,CABA
+2023-09-13 15:46:00,14.5,14.58,14.5,14.58,3408.0,CABA
+2023-09-13 15:45:00,14.62,14.62,14.46,14.48,3826.0,CABA
+2023-09-13 15:44:00,14.62,14.64,14.62,14.62,1144.0,CABA
+2023-09-13 15:43:00,14.61,14.64,14.565,14.64,7943.0,CABA
+2023-09-13 15:42:00,14.615,14.62,14.61,14.61,1068.0,CABA
+2023-09-13 15:41:00,14.725,14.725,14.615,14.615,7607.0,CABA
+2023-09-13 15:40:00,14.9,14.905,14.725,14.725,6717.0,CABA
+2023-09-13 15:39:00,14.9,14.9,14.9,14.9,350.0,CABA
+2023-09-13 15:38:00,14.905,14.905,14.905,14.905,567.0,CABA
+2023-09-13 15:37:00,14.9,14.905,14.9,14.905,506.0,CABA
+2023-09-13 15:36:00,14.885,14.94,14.885,14.9,5248.0,CABA
+2023-09-13 15:35:00,15.0,15.0,14.84,14.84,22528.0,CABA
+2023-09-13 15:34:00,15.0,15.0,15.0,15.0,2957.0,CABA
+2023-09-13 15:33:00,15.0,15.02,15.0,15.0,3097.0,CABA
+2023-09-13 15:32:00,15.01,15.04,14.99,15.0,23394.0,CABA
+2023-09-13 15:31:00,15.01,15.01,15.0,15.01,2984.0,CABA
+2023-09-13 15:30:00,15.0,15.01,14.998,15.01,1925.0,CABA
+2023-09-13 15:29:00,14.98,15.01,14.98,15.0,4012.0,CABA
+2023-09-13 15:28:00,14.995,15.01,14.975,14.975,2934.0,CABA
+2023-09-13 15:27:00,15.005,15.005,14.991,14.995,402.0,CABA
+2023-09-13 15:26:00,14.95,15.01,14.95,15.0,4176.0,CABA
+2023-09-13 15:25:00,14.945,14.945,14.935,14.935,419.0,CABA
+2023-09-13 15:24:00,14.95,14.95,14.94,14.94,402.0,CABA
+2023-09-13 15:23:00,15.03,15.03,14.95,14.95,1806.0,CABA
+2023-09-13 15:22:00,15.147,15.148,15.03,15.069,7319.0,CABA
+2023-09-13 15:21:00,15.057,15.16,15.04,15.16,7150.0,CABA
+2023-09-13 15:20:00,15.03,15.08,15.03,15.055,3587.0,CABA
+2023-09-13 15:19:00,14.9,15.04,14.9,15.04,6167.0,CABA
+2023-09-13 15:18:00,14.91,14.91,14.91,14.91,393.0,CABA
+2023-09-13 15:17:00,14.9,14.91,14.9,14.91,889.0,CABA
+2023-09-13 15:16:00,14.9,14.9,14.9,14.9,882.0,CABA
+2023-09-13 15:15:00,14.8,14.9,14.8,14.9,13489.0,CABA
+2023-09-13 15:14:00,14.8,14.805,14.795,14.805,2453.0,CABA
+2023-09-13 15:13:00,14.805,14.809,14.805,14.809,410.0,CABA
+2023-09-13 15:12:00,14.805,14.805,14.801,14.805,679.0,CABA
+2023-09-13 15:11:00,14.805,14.805,14.803,14.803,592.0,CABA
+2023-09-13 15:10:00,14.8,14.815,14.8,14.815,1926.0,CABA
+2023-09-13 15:09:00,14.81,14.82,14.8,14.81,2539.0,CABA
+2023-09-13 15:08:00,14.82,14.82,14.82,14.82,408.0,CABA
+2023-09-13 15:07:00,14.83,14.83,14.825,14.825,5013.0,CABA
+2023-09-13 15:06:00,14.875,14.875,14.86,14.86,1155.0,CABA
+2023-09-13 15:05:00,14.865,14.88,14.865,14.875,4861.0,CABA
+2023-09-13 15:04:00,14.87,14.87,14.87,14.87,355.0,CABA
+2023-09-13 15:03:00,14.89,14.89,14.885,14.885,929.0,CABA
+2023-09-13 15:02:00,14.892,14.893,14.893,14.893,259.0,CABA
+2023-09-13 15:01:00,14.885,14.895,14.885,14.895,1871.0,CABA
+2023-09-13 15:00:00,14.895,14.905,14.89,14.89,4490.0,CABA
+2023-09-13 14:58:00,14.925,14.925,14.9,14.9,3886.0,CABA
+2023-09-13 14:56:00,14.935,14.935,14.93,14.93,454.0,CABA
+2023-09-13 14:55:00,14.925,14.925,14.9,14.9,312.0,CABA
+2023-09-13 14:54:00,14.86,14.89,14.86,14.89,3580.0,CABA
+2023-09-13 14:53:00,14.889,14.889,14.885,14.885,403.0,CABA
+2023-09-13 14:52:00,14.88,14.9,14.865,14.87,2274.0,CABA
+2023-09-13 14:51:00,14.855,14.86,14.83,14.85,5593.0,CABA
+2023-09-13 14:50:00,14.86,14.86,14.86,14.86,414.0,CABA
+2023-09-13 14:48:00,14.87,14.88,14.87,14.88,965.0,CABA
+2023-09-13 14:47:00,14.88,14.89,14.88,14.88,2040.0,CABA
+2023-09-13 14:46:00,14.88,14.89,14.875,14.89,3013.0,CABA
+2023-09-13 14:45:00,14.87,14.87,14.87,14.87,582.0,CABA
+2023-09-13 14:43:00,14.88,14.88,14.88,14.88,131.0,CABA
+2023-09-13 14:42:00,14.9,14.905,14.88,14.88,3424.0,CABA
+2023-09-13 14:38:00,14.89,14.89,14.88,14.888,929.0,CABA
+2023-09-13 14:37:00,14.9,14.92,14.83,14.89,4475.0,CABA
+2023-09-13 14:36:00,14.95,14.95,14.91,14.91,1567.0,CABA
+2023-09-13 14:35:00,14.975,14.975,14.968,14.968,553.0,CABA
+2023-09-13 14:33:00,14.99,15.0,14.98,14.98,2991.0,CABA
+2023-09-13 14:32:00,14.96,14.97,14.956,14.97,1589.0,CABA
+2023-09-13 14:31:00,14.97,14.978,14.95,14.965,3800.0,CABA
+2023-09-13 14:30:00,14.98,14.98,14.97,14.97,1157.0,CABA
+2023-09-13 14:29:00,14.99,15.0,14.97,14.97,1644.0,CABA
+2023-09-13 14:28:00,14.97,15.01,14.97,15.0,1784.0,CABA
+2023-09-13 14:27:00,14.96,14.96,14.94,14.94,422.0,CABA
+2023-09-13 14:26:00,14.96,14.96,14.96,14.96,153.0,CABA
+2023-09-13 14:25:00,14.96,14.97,14.945,14.96,2326.0,CABA
+2023-09-13 14:24:00,15.022,15.022,14.93,14.96,15075.0,CABA
+2023-09-13 14:22:00,15.05,15.06,15.035,15.035,1399.0,CABA
+2023-09-13 14:21:00,15.06,15.06,15.05,15.05,2425.0,CABA
+2023-09-13 14:20:00,15.04,15.06,15.04,15.055,1427.0,CABA
+2023-09-13 14:19:00,15.05,15.062,15.03,15.055,5238.0,CABA
+2023-09-13 14:17:00,15.045,15.07,15.045,15.07,1925.0,CABA
+2023-09-13 14:16:00,15.06,15.06,15.03,15.04,2425.0,CABA
+2023-09-13 14:15:00,15.14,15.15,15.095,15.095,4472.0,CABA
+2023-09-13 14:14:00,15.14,15.16,15.135,15.15,1704.0,CABA
+2023-09-13 14:12:00,15.2,15.2,15.16,15.17,2544.0,CABA
+2023-09-13 14:11:00,15.18,15.18,15.17,15.17,1044.0,CABA
+2023-09-13 14:10:00,15.17,15.17,15.17,15.17,113.0,CABA
+2023-09-13 14:08:00,15.285,15.285,15.178,15.178,2767.0,CABA
+2023-09-13 14:07:00,15.27,15.27,15.27,15.27,591.0,CABA
+2023-09-13 14:06:00,15.27,15.27,15.27,15.27,229.0,CABA
+2023-09-13 14:05:00,15.26,15.28,15.25,15.28,1532.0,CABA
+2023-09-13 14:01:00,15.2,15.29,15.2,15.28,2243.0,CABA
+2023-09-13 14:00:00,15.24,15.24,15.2,15.206,1974.0,CABA
+2023-09-13 13:59:00,15.16,15.23,15.16,15.23,25095.0,CABA
+2023-09-13 13:58:00,15.14,15.14,15.14,15.14,183.0,CABA
+2023-09-13 13:57:00,15.16,15.16,15.15,15.15,621.0,CABA
+2023-09-13 13:56:00,15.16,15.195,15.16,15.195,864.0,CABA
+2023-09-13 13:55:00,15.14,15.18,15.14,15.18,1348.0,CABA
+2023-09-13 13:54:00,15.19,15.19,15.11,15.12,5771.0,CABA
+2023-09-13 13:53:00,15.21,15.235,15.21,15.216,675.0,CABA
+2023-09-13 13:52:00,15.24,15.25,15.21,15.24,1813.0,CABA
+2023-09-13 13:50:00,15.215,15.28,15.215,15.28,2183.0,CABA
+2023-09-13 13:49:00,15.255,15.255,15.18,15.2,5099.0,CABA
+2023-09-13 13:48:00,15.29,15.29,15.29,15.29,836.0,CABA
+2023-09-13 13:47:00,15.385,15.385,15.31,15.31,2349.0,CABA
+2023-09-13 13:46:00,15.37,15.4,15.37,15.4,14575.0,CABA
+2023-09-13 13:44:00,15.37,15.37,15.37,15.37,356.0,CABA
+2023-09-13 13:43:00,15.37,15.37,15.37,15.37,261.0,CABA
+2023-09-13 13:42:00,15.37,15.37,15.37,15.37,110.0,CABA
+2023-09-13 13:41:00,15.34,15.35,15.32,15.35,2199.0,CABA
+2023-09-13 13:40:00,15.332,15.34,15.32,15.32,1386.0,CABA
+2023-09-13 13:39:00,15.35,15.375,15.35,15.35,1591.0,CABA
+2023-09-13 13:38:00,15.365,15.365,15.29,15.35,2756.0,CABA
+2023-09-13 13:37:00,15.4,15.4,15.35,15.35,1224.0,CABA
+2023-09-13 13:36:00,15.425,15.425,15.37,15.4,1004.0,CABA
+2023-09-13 13:35:00,15.44,15.44,15.415,15.43,1799.0,CABA
+2023-09-13 13:34:00,15.44,15.44,15.44,15.44,237.0,CABA
+2023-09-13 13:33:00,15.44,15.44,15.44,15.44,396.0,CABA
+2023-09-13 13:32:00,15.455,15.455,15.455,15.455,207.0,CABA
+2023-09-13 13:31:00,15.5,15.5,15.45,15.45,598.0,CABA
+2023-09-13 13:30:00,15.57,15.58,15.535,15.535,3421.0,CABA
+2023-09-13 13:29:00,15.55,15.58,15.55,15.56,1446.0,CABA
+2023-09-13 13:28:00,15.64,15.64,15.53,15.53,2572.0,CABA
+2023-09-13 13:27:00,15.64,15.64,15.64,15.64,249.0,CABA
+2023-09-13 13:26:00,15.65,15.65,15.64,15.64,215.0,CABA
+2023-09-13 13:25:00,15.665,15.69,15.665,15.69,1580.0,CABA
+2023-09-13 13:24:00,15.67,15.69,15.65,15.665,2665.0,CABA
+2023-09-13 13:22:00,15.665,15.699,15.63,15.63,3210.0,CABA
+2023-09-13 13:21:00,15.53,15.66,15.5,15.65,12476.0,CABA
+2023-09-13 13:20:00,15.52,15.54,15.52,15.52,2160.0,CABA
+2023-09-13 13:18:00,15.52,15.52,15.515,15.52,1133.0,CABA
+2023-09-13 13:17:00,15.54,15.54,15.52,15.52,1087.0,CABA
+2023-09-13 13:16:00,15.54,15.545,15.54,15.545,1220.0,CABA
+2023-09-13 13:15:00,15.53,15.55,15.53,15.55,1307.0,CABA
+2023-09-13 13:14:00,15.51,15.51,15.51,15.51,144.0,CABA
+2023-09-13 13:13:00,15.535,15.535,15.535,15.535,129.0,CABA
+2023-09-13 13:12:00,15.55,15.56,15.5,15.535,4923.0,CABA
+2023-09-13 13:11:00,15.566,15.566,15.566,15.566,361.0,CABA
+2023-09-13 13:10:00,15.565,15.565,15.565,15.565,237.0,CABA
+2023-09-13 13:09:00,15.575,15.575,15.575,15.575,695.0,CABA
+2023-09-13 13:08:00,15.6,15.6,15.6,15.6,602.0,CABA
+2023-09-13 13:07:00,15.58,15.61,15.58,15.58,2504.0,CABA
+2023-09-13 13:06:00,15.54,15.63,15.54,15.58,4220.0,CABA
+2023-09-13 13:05:00,15.41,15.54,15.41,15.54,8223.0,CABA
+2023-09-13 13:04:00,15.41,15.41,15.4,15.4,2399.0,CABA
+2023-09-13 13:03:00,15.42,15.42,15.42,15.42,260.0,CABA
+2023-09-13 13:02:00,15.42,15.437,15.42,15.437,751.0,CABA
+2023-09-13 13:01:00,15.42,15.42,15.42,15.42,708.0,CABA
+2023-09-13 13:00:00,15.38,15.41,15.38,15.41,2654.0,CABA
+2023-09-13 12:59:00,15.37,15.38,15.37,15.38,864.0,CABA
+2023-09-13 12:58:00,15.375,15.38,15.36,15.36,2568.0,CABA
+2023-09-13 12:57:00,15.42,15.43,15.36,15.36,7220.0,CABA
+2023-09-13 12:56:00,15.42,15.42,15.41,15.41,1376.0,CABA
+2023-09-13 12:55:00,15.4,15.41,15.4,15.41,2170.0,CABA
+2023-09-13 12:54:00,15.415,15.415,15.41,15.41,1182.0,CABA
+2023-09-13 12:53:00,15.415,15.422,15.4,15.415,3192.0,CABA
+2023-09-13 12:52:00,15.4,15.41,15.4,15.41,2434.0,CABA
+2023-09-13 12:51:00,15.43,15.43,15.42,15.42,670.0,CABA
+2023-09-13 12:50:00,15.45,15.45,15.45,15.45,143.0,CABA
+2023-09-13 12:49:00,15.42,15.46,15.42,15.455,1660.0,CABA
+2023-09-13 12:48:00,15.42,15.43,15.42,15.42,2733.0,CABA
+2023-09-13 12:47:00,15.41,15.45,15.4,15.42,6165.0,CABA
+2023-09-13 12:46:00,15.455,15.47,15.36,15.385,43513.0,CABA
+2023-09-13 12:45:00,15.45,15.465,15.45,15.45,571.0,CABA
+2023-09-13 12:44:00,15.45,15.46,15.44,15.45,2314.0,CABA
+2023-09-13 12:42:00,15.45,15.475,15.45,15.475,368.0,CABA
+2023-09-13 12:40:00,15.45,15.51,15.45,15.48,803.0,CABA
+2023-09-13 12:39:00,15.48,15.51,15.48,15.5,2778.0,CABA
+2023-09-13 12:38:00,15.48,15.48,15.48,15.48,835.0,CABA
+2023-09-13 12:37:00,15.465,15.505,15.45,15.5,5511.0,CABA
+2023-09-13 12:36:00,15.465,15.48,15.465,15.465,459.0,CABA
+2023-09-13 12:35:00,15.44,15.45,15.44,15.45,927.0,CABA
+2023-09-13 12:34:00,15.44,15.44,15.44,15.44,252.0,CABA
+2023-09-13 12:33:00,15.36,15.41,15.36,15.41,2685.0,CABA
+2023-09-13 12:32:00,15.385,15.385,15.385,15.385,237.0,CABA
+2023-09-13 12:31:00,15.4,15.4,15.39,15.39,1217.0,CABA
+2023-09-13 12:30:00,15.39,15.43,15.39,15.415,1985.0,CABA
+2023-09-13 12:29:00,15.35,15.39,15.31,15.39,6797.0,CABA
+2023-09-13 12:28:00,15.375,15.375,15.375,15.375,586.0,CABA
+2023-09-13 12:27:00,15.385,15.41,15.36,15.41,532.0,CABA
+2023-09-13 12:26:00,15.39,15.39,15.35,15.38,1160.0,CABA
+2023-09-13 12:25:00,15.411,15.411,15.39,15.39,741.0,CABA
+2023-09-13 12:24:00,15.41,15.41,15.41,15.41,626.0,CABA
+2023-09-13 12:23:00,15.41,15.41,15.35,15.35,660.0,CABA
+2023-09-13 12:22:00,15.49,15.515,15.42,15.42,3917.0,CABA
+2023-09-13 12:21:00,15.45,15.465,15.45,15.465,895.0,CABA
+2023-09-13 12:20:00,15.384,15.435,15.384,15.42,2948.0,CABA
+2023-09-13 12:19:00,15.4,15.4,15.36,15.36,3670.0,CABA
+2023-09-13 12:18:00,15.52,15.52,15.4,15.4,8667.0,CABA
+2023-09-13 12:17:00,15.53,15.53,15.53,15.53,587.0,CABA
+2023-09-13 12:15:00,15.49,15.54,15.47,15.53,5225.0,CABA
+2023-09-13 12:14:00,15.48,15.48,15.48,15.48,1150.0,CABA
+2023-09-13 12:12:00,15.49,15.495,15.49,15.495,307.0,CABA
+2023-09-13 12:11:00,15.5,15.52,15.46,15.49,3531.0,CABA
+2023-09-13 12:09:00,15.475,15.515,15.475,15.5,1692.0,CABA
+2023-09-13 12:08:00,15.44,15.5,15.43,15.5,1558.0,CABA
+2023-09-13 12:07:00,15.53,15.54,15.46,15.46,5110.0,CABA
+2023-09-13 12:05:00,15.61,15.61,15.55,15.55,2722.0,CABA
+2023-09-13 12:04:00,15.627,15.645,15.61,15.61,2999.0,CABA
+2023-09-13 12:03:00,15.61,15.63,15.61,15.63,1140.0,CABA
+2023-09-13 12:02:00,15.64,15.65,15.615,15.615,2492.0,CABA
+2023-09-13 12:01:00,15.641,15.641,15.641,15.641,220.0,CABA
+2023-09-13 11:59:00,15.665,15.665,15.665,15.665,271.0,CABA
+2023-09-13 11:58:00,15.64,15.64,15.64,15.64,233.0,CABA
+2023-09-13 11:57:00,15.66,15.665,15.66,15.665,828.0,CABA
+2023-09-13 11:56:00,15.63,15.64,15.62,15.63,724.0,CABA
+2023-09-13 11:54:00,15.65,15.65,15.65,15.65,410.0,CABA
+2023-09-13 11:53:00,15.62,15.66,15.58,15.65,5451.0,CABA
+2023-09-13 11:52:00,15.634,15.64,15.634,15.64,389.0,CABA
+2023-09-13 11:51:00,15.66,15.66,15.62,15.62,940.0,CABA
+2023-09-13 11:50:00,15.69,15.69,15.66,15.66,599.0,CABA
+2023-09-13 11:49:00,15.722,15.722,15.65,15.67,7231.0,CABA
+2023-09-13 11:48:00,15.73,15.74,15.72,15.73,1758.0,CABA
+2023-09-13 11:47:00,15.8,15.81,15.73,15.736,1235.0,CABA
+2023-09-13 11:45:00,15.83,15.83,15.8,15.8,875.0,CABA
+2023-09-13 11:44:00,15.885,15.91,15.8,15.8,3543.0,CABA
+2023-09-13 11:43:00,15.874,15.874,15.87,15.87,308.0,CABA
+2023-09-13 11:42:00,15.84,15.9,15.84,15.9,1049.0,CABA
+2023-09-13 11:41:00,15.8,15.845,15.76,15.81,3288.0,CABA
+2023-09-13 11:40:00,15.81,15.81,15.81,15.81,1051.0,CABA
+2023-09-13 11:39:00,15.82,15.82,15.82,15.82,119.0,CABA
+2023-09-13 11:38:00,15.85,15.87,15.82,15.82,2182.0,CABA
+2023-09-13 11:37:00,15.873,15.873,15.84,15.84,2323.0,CABA
+2023-09-13 11:36:00,15.84,15.875,15.825,15.875,2203.0,CABA
+2023-09-13 11:34:00,15.81,15.81,15.81,15.81,873.0,CABA
+2023-09-13 11:33:00,15.81,15.82,15.81,15.81,2169.0,CABA
+2023-09-13 11:32:00,15.74,15.813,15.74,15.8,3400.0,CABA
+2023-09-13 11:31:00,15.74,15.74,15.72,15.72,605.0,CABA
+2023-09-13 11:30:00,15.74,15.74,15.725,15.74,616.0,CABA
+2023-09-13 11:29:00,15.74,15.76,15.72,15.72,4986.0,CABA
+2023-09-13 11:28:00,15.78,15.78,15.74,15.74,1235.0,CABA
+2023-09-13 11:27:00,15.805,15.805,15.805,15.805,156.0,CABA
+2023-09-13 11:26:00,15.855,15.855,15.8,15.8,2531.0,CABA
+2023-09-13 11:25:00,15.865,15.865,15.85,15.85,416.0,CABA
+2023-09-13 11:24:00,15.865,15.87,15.85,15.87,983.0,CABA
+2023-09-13 11:22:00,15.81,15.87,15.81,15.87,825.0,CABA
+2023-09-13 11:21:00,15.79,15.81,15.79,15.79,2693.0,CABA
+2023-09-13 11:20:00,15.83,15.83,15.8,15.8,2758.0,CABA
+2023-09-13 11:19:00,15.82,15.82,15.82,15.82,314.0,CABA
+2023-09-13 11:18:00,15.89,15.89,15.82,15.82,2612.0,CABA
+2023-09-13 11:17:00,15.9,15.91,15.9,15.91,277.0,CABA
+2023-09-13 11:16:00,15.89,15.91,15.89,15.91,1080.0,CABA
+2023-09-13 11:15:00,15.91,15.91,15.89,15.91,671.0,CABA
+2023-09-13 11:14:00,15.91,15.91,15.9,15.9,728.0,CABA
+2023-09-13 11:13:00,15.98,15.99,15.93,15.93,5179.0,CABA
+2023-09-13 11:12:00,16.093,16.105,16.01,16.01,5405.0,CABA
+2023-09-13 11:11:00,16.07,16.09,16.07,16.09,951.0,CABA
+2023-09-13 11:10:00,16.09,16.095,16.08,16.095,1664.0,CABA
+2023-09-13 11:09:00,16.06,16.08,16.06,16.07,1390.0,CABA
+2023-09-13 11:08:00,16.06,16.06,16.06,16.06,415.0,CABA
+2023-09-13 11:07:00,16.08,16.1,16.07,16.07,2760.0,CABA
+2023-09-13 11:06:00,16.09,16.09,16.08,16.08,3998.0,CABA
+2023-09-13 11:03:00,16.06,16.115,16.05,16.08,3180.0,CABA
+2023-09-13 11:01:00,16.05,16.06,16.05,16.05,2269.0,CABA
+2023-09-13 10:58:00,16.03,16.06,16.03,16.06,1117.0,CABA
+2023-09-13 10:57:00,16.02,16.025,16.02,16.025,412.0,CABA
+2023-09-13 10:56:00,16.03,16.03,16.01,16.01,1263.0,CABA
+2023-09-13 10:55:00,16.01,16.02,16.01,16.01,1119.0,CABA
+2023-09-13 10:53:00,16.01,16.01,15.97,15.99,1930.0,CABA
+2023-09-13 10:52:00,16.03,16.03,16.0,16.01,655.0,CABA
+2023-09-13 10:51:00,16.06,16.06,16.04,16.04,1351.0,CABA
+2023-09-13 10:50:00,16.09,16.09,16.09,16.09,242.0,CABA
+2023-09-13 10:49:00,16.07,16.07,16.06,16.06,1137.0,CABA
+2023-09-13 10:48:00,16.04,16.04,16.04,16.04,311.0,CABA
+2023-09-13 10:47:00,16.06,16.082,16.03,16.03,467.0,CABA
+2023-09-13 10:46:00,16.145,16.145,16.03,16.06,3788.0,CABA
+2023-09-13 10:45:00,16.13,16.16,16.12,16.16,878.0,CABA
+2023-09-13 10:44:00,16.11,16.122,16.11,16.11,782.0,CABA
+2023-09-13 10:43:00,16.11,16.13,16.11,16.11,1090.0,CABA
+2023-09-13 10:42:00,16.1,16.11,16.04,16.11,2637.0,CABA
+2023-09-13 10:41:00,16.125,16.125,16.11,16.11,351.0,CABA
+2023-09-13 10:40:00,16.125,16.125,16.11,16.11,457.0,CABA
+2023-09-13 10:39:00,16.135,16.135,16.11,16.125,318.0,CABA
+2023-09-13 10:38:00,16.11,16.135,16.11,16.11,920.0,CABA
+2023-09-13 10:37:00,16.15,16.15,16.1,16.135,2841.0,CABA
+2023-09-13 10:36:00,16.14,16.14,16.12,16.135,1576.0,CABA
+2023-09-13 10:34:00,16.14,16.14,16.14,16.14,226.0,CABA
+2023-09-13 10:32:00,16.205,16.205,16.205,16.205,163.0,CABA
+2023-09-13 10:30:00,16.257,16.265,16.13,16.18,8337.0,CABA
+2023-09-13 10:29:00,16.275,16.275,16.275,16.275,220.0,CABA
+2023-09-13 10:28:00,16.22,16.26,16.18,16.23,2912.0,CABA
+2023-09-13 10:27:00,16.29,16.29,16.23,16.27,452.0,CABA
+2023-09-13 10:26:00,16.285,16.29,16.285,16.29,325.0,CABA
+2023-09-13 10:25:00,16.05,16.34,16.05,16.28,10187.0,CABA
+2023-09-13 10:24:00,16.06,16.06,16.06,16.06,485.0,CABA
+2023-09-13 10:23:00,16.09,16.09,16.08,16.08,526.0,CABA
+2023-09-13 10:22:00,16.14,16.14,16.11,16.11,829.0,CABA
+2023-09-13 10:21:00,16.04,16.08,16.04,16.06,938.0,CABA
+2023-09-13 10:20:00,16.05,16.05,16.02,16.02,1139.0,CABA
+2023-09-13 10:18:00,16.01,16.09,16.01,16.06,1291.0,CABA
+2023-09-13 10:17:00,16.05,16.05,16.01,16.01,990.0,CABA
+2023-09-13 10:16:00,16.13,16.13,16.02,16.02,2534.0,CABA
+2023-09-13 10:14:00,16.15,16.2,16.12,16.2,2238.0,CABA
+2023-09-13 10:13:00,16.0,16.17,15.99,16.11,3165.0,CABA
+2023-09-13 10:12:00,16.03,16.03,16.0,16.03,519.0,CABA
+2023-09-13 10:10:00,15.93,16.03,15.93,16.0,3122.0,CABA
+2023-09-13 10:09:00,15.96,15.965,15.89,15.89,3169.0,CABA
+2023-09-13 10:08:00,16.025,16.025,15.932,15.94,4215.0,CABA
+2023-09-13 10:07:00,16.04,16.04,16.04,16.04,208.0,CABA
+2023-09-13 10:06:00,16.05,16.055,16.02,16.02,2852.0,CABA
+2023-09-13 10:05:00,16.15,16.15,16.05,16.05,1094.0,CABA
+2023-09-13 10:04:00,16.315,16.315,16.15,16.15,2265.0,CABA
+2023-09-13 10:03:00,16.28,16.31,16.28,16.31,311.0,CABA
+2023-09-13 10:02:00,16.35,16.35,16.335,16.335,419.0,CABA
+2023-09-13 10:00:00,16.34,16.34,16.34,16.34,433.0,CABA
+2023-09-13 09:59:00,16.33,16.335,16.31,16.335,543.0,CABA
+2023-09-13 09:58:00,16.31,16.325,16.26,16.26,396.0,CABA
+2023-09-13 09:57:00,16.445,16.445,16.39,16.39,683.0,CABA
+2023-09-13 09:56:00,16.45,16.45,16.45,16.45,239.0,CABA
+2023-09-13 09:55:00,16.545,16.545,16.41,16.445,8928.0,CABA
+2023-09-13 09:54:00,16.485,16.55,16.44,16.53,3037.0,CABA
+2023-09-13 09:53:00,16.595,16.595,16.48,16.5,4472.0,CABA
+2023-09-13 09:52:00,16.63,16.63,16.625,16.625,577.0,CABA
+2023-09-13 09:51:00,16.63,16.685,16.63,16.685,575.0,CABA
+2023-09-13 09:50:00,16.64,16.69,16.64,16.69,886.0,CABA
+2023-09-13 09:49:00,16.467,16.645,16.467,16.645,1724.0,CABA
+2023-09-13 09:48:00,16.5,16.56,16.47,16.56,1032.0,CABA
+2023-09-13 09:47:00,16.483,16.5,16.483,16.5,1732.0,CABA
+2023-09-13 09:46:00,16.48,16.485,16.45,16.45,436.0,CABA
+2023-09-13 09:45:00,16.45,16.45,16.45,16.45,198.0,CABA
+2023-09-13 09:44:00,16.29,16.4,16.29,16.4,1438.0,CABA
+2023-09-13 09:43:00,16.23,16.23,16.23,16.23,691.0,CABA
+2023-09-13 09:42:00,16.285,16.285,16.25,16.26,626.0,CABA
+2023-09-13 09:41:00,16.3,16.31,16.285,16.31,569.0,CABA
+2023-09-13 09:40:00,16.25,16.295,16.25,16.295,493.0,CABA
+2023-09-13 09:38:00,16.32,16.32,16.18,16.261,4852.0,CABA
+2023-09-13 09:37:00,16.29,16.359,16.29,16.34,1694.0,CABA
+2023-09-13 09:36:00,16.31,16.31,16.31,16.31,318.0,CABA
+2023-09-13 09:35:00,16.3,16.3,16.29,16.29,544.0,CABA
+2023-09-13 09:34:00,16.52,16.52,16.28,16.28,3119.0,CABA
+2023-09-13 09:33:00,16.465,16.505,16.37,16.37,1070.0,CABA
+2023-09-13 09:32:00,16.39,16.61,16.39,16.49,2305.0,CABA
+2023-09-13 09:31:00,16.37,16.37,16.37,16.37,161.0,CABA
+2023-09-13 09:30:00,16.51,16.52,16.31,16.34,9243.0,CABA
+2023-09-13 09:28:00,16.54,16.54,16.54,16.54,29.0,CABA
+2023-09-13 09:14:00,16.52,16.52,16.52,16.52,101.0,CABA
+2023-09-13 09:12:00,16.52,16.52,16.52,16.52,1.0,CABA
+2023-09-13 09:09:00,16.53,16.53,16.53,16.53,3.0,CABA
+2023-09-13 08:42:00,16.52,16.52,16.52,16.52,1.0,CABA
+2023-09-13 08:36:00,16.68,16.68,16.67,16.67,102.0,CABA
+2023-09-13 08:05:00,16.68,16.68,16.68,16.68,20.0,CABA
+2023-09-13 08:04:00,16.7,16.7,16.7,16.7,3.0,CABA
+2023-09-13 08:02:00,16.99,16.99,16.99,16.99,5.0,CABA
+2023-09-13 08:00:00,16.5,16.7,16.5,16.7,518.0,CABA
+2023-09-13 07:44:00,16.68,16.68,16.68,16.68,10.0,CABA
+2023-09-13 07:42:00,16.69,16.69,16.69,16.69,2.0,CABA
+2023-09-13 07:09:00,16.55,16.55,16.55,16.55,10.0,CABA
+2023-09-13 05:14:00,16.51,16.51,16.26,16.26,314.0,CABA
+2023-09-12 19:39:00,16.5,16.5,16.5,16.5,30.0,CABA
+2023-09-12 19:26:00,16.57,16.57,16.57,16.57,1.0,CABA
+2023-09-12 19:15:00,16.56,16.56,16.56,16.56,76.0,CABA
+2023-09-12 19:09:00,16.57,16.57,16.57,16.57,250.0,CABA
+2023-09-12 19:07:00,16.57,16.57,16.57,16.57,15.0,CABA
+2023-09-12 19:05:00,16.57,16.57,16.57,16.57,307.0,CABA
+2023-09-12 19:00:00,16.6,16.6,16.6,16.6,43.0,CABA
+2023-09-12 18:58:00,16.61,16.61,16.6,16.6,232.0,CABA
+2023-09-12 18:56:00,16.58,16.58,16.58,16.58,2.0,CABA
+2023-09-12 18:55:00,16.74,16.74,16.74,16.74,50.0,CABA
+2023-09-12 18:53:00,16.74,16.75,16.74,16.75,56.0,CABA
+2023-09-12 18:52:00,16.74,16.74,16.74,16.74,10.0,CABA
+2023-09-12 18:29:00,16.49,16.49,16.49,16.49,10.0,CABA
+2023-09-12 18:24:00,16.49,16.49,16.49,16.49,10.0,CABA
+2023-09-12 17:54:00,16.74,16.74,16.74,16.74,3.0,CABA
+2023-09-12 17:48:00,16.75,16.75,16.75,16.75,5.0,CABA
+2023-09-12 17:19:00,16.75,16.75,16.75,16.75,1.0,CABA
+2023-09-12 17:02:00,16.49,16.49,16.49,16.49,22.0,CABA
+2023-09-12 16:53:00,16.5,16.5,16.5,16.5,7.0,CABA
+2023-09-12 16:46:00,16.47,16.48,16.47,16.48,215.0,CABA
+2023-09-12 16:11:00,16.01,16.01,16.01,16.01,10.0,CABA
+2023-09-12 16:09:00,15.95,15.95,15.95,15.95,2.0,CABA
+2023-09-12 16:05:00,16.88,16.88,16.88,16.88,20.0,CABA
+2023-09-12 16:04:00,16.62,16.75,16.62,16.75,8.0,CABA
+2023-09-12 16:01:00,16.49,16.49,16.27,16.27,202.0,CABA
+2023-09-12 16:00:00,16.485,16.49,16.485,16.49,66142.0,CABA
+2023-09-12 15:59:00,16.49,16.5,16.46,16.485,9437.0,CABA
+2023-09-12 15:58:00,16.515,16.52,16.485,16.485,11060.0,CABA
+2023-09-12 15:57:00,16.535,16.545,16.502,16.51,11387.0,CABA
+2023-09-12 15:56:00,16.545,16.56,16.52,16.54,17791.0,CABA
+2023-09-12 15:55:00,16.56,16.59,16.54,16.55,8624.0,CABA
+2023-09-12 15:54:00,16.53,16.55,16.51,16.55,9731.0,CABA
+2023-09-12 15:53:00,16.49,16.515,16.49,16.515,2075.0,CABA
+2023-09-12 15:52:00,16.5,16.5,16.49,16.49,4322.0,CABA
+2023-09-12 15:51:00,16.485,16.5,16.485,16.5,2892.0,CABA
+2023-09-12 15:50:00,16.46,16.52,16.46,16.49,11534.0,CABA
+2023-09-12 15:49:00,16.435,16.45,16.435,16.45,2471.0,CABA
+2023-09-12 15:48:00,16.44,16.44,16.44,16.44,402.0,CABA
+2023-09-12 15:47:00,16.46,16.46,16.44,16.44,3107.0,CABA
+2023-09-12 15:46:00,16.445,16.46,16.44,16.46,1578.0,CABA
+2023-09-12 15:45:00,16.45,16.45,16.44,16.45,1618.0,CABA
+2023-09-12 15:44:00,16.465,16.49,16.45,16.45,6464.0,CABA
+2023-09-12 15:43:00,16.44,16.46,16.43,16.46,3865.0,CABA
+2023-09-12 15:42:00,16.42,16.435,16.42,16.435,2660.0,CABA
+2023-09-12 15:41:00,16.42,16.42,16.42,16.42,524.0,CABA
+2023-09-12 15:40:00,16.35,16.42,16.35,16.42,1819.0,CABA
+2023-09-12 15:39:00,16.37,16.37,16.33,16.355,4958.0,CABA
+2023-09-12 15:38:00,16.38,16.38,16.365,16.37,1091.0,CABA
+2023-09-12 15:37:00,16.42,16.43,16.38,16.38,3959.0,CABA
+2023-09-12 15:36:00,16.39,16.4,16.37,16.395,1413.0,CABA
+2023-09-12 15:35:00,16.325,16.35,16.325,16.34,1639.0,CABA
+2023-09-12 15:34:00,16.295,16.34,16.29,16.325,5920.0,CABA
+2023-09-12 15:33:00,16.325,16.33,16.3,16.3,4603.0,CABA
+2023-09-12 15:32:00,16.33,16.35,16.325,16.34,1807.0,CABA
+2023-09-12 15:31:00,16.305,16.35,16.305,16.35,2419.0,CABA
+2023-09-12 15:30:00,16.31,16.32,16.31,16.315,2098.0,CABA
+2023-09-12 15:29:00,16.31,16.32,16.29,16.32,2316.0,CABA
+2023-09-12 15:28:00,16.29,16.29,16.287,16.29,1616.0,CABA
+2023-09-12 15:27:00,16.275,16.31,16.275,16.31,1706.0,CABA
+2023-09-12 15:26:00,16.3,16.3,16.26,16.26,2032.0,CABA
+2023-09-12 15:25:00,16.342,16.343,16.3,16.31,2787.0,CABA
+2023-09-12 15:24:00,16.34,16.35,16.34,16.35,980.0,CABA
+2023-09-12 15:23:00,16.265,16.35,16.26,16.32,5965.0,CABA
+2023-09-12 15:22:00,16.27,16.275,16.27,16.275,496.0,CABA
+2023-09-12 15:19:00,16.308,16.308,16.25,16.27,4094.0,CABA
+2023-09-12 15:18:00,16.31,16.32,16.29,16.3,1584.0,CABA
+2023-09-12 15:17:00,16.31,16.31,16.3,16.3,3106.0,CABA
+2023-09-12 15:16:00,16.28,16.32,16.28,16.32,949.0,CABA
+2023-09-12 15:15:00,16.29,16.29,16.29,16.29,399.0,CABA
+2023-09-12 15:14:00,16.28,16.305,16.28,16.305,3421.0,CABA
+2023-09-12 15:13:00,16.295,16.31,16.29,16.29,1026.0,CABA
+2023-09-12 15:12:00,16.29,16.3,16.29,16.3,1411.0,CABA
+2023-09-12 15:11:00,16.285,16.285,16.285,16.285,586.0,CABA
+2023-09-12 15:10:00,16.375,16.375,16.28,16.28,3816.0,CABA
+2023-09-12 15:09:00,16.36,16.385,16.35,16.36,1434.0,CABA
+2023-09-12 15:08:00,16.36,16.36,16.36,16.36,559.0,CABA
+2023-09-12 15:07:00,16.3,16.34,16.3,16.34,1020.0,CABA
+2023-09-12 15:06:00,16.3,16.3,16.3,16.3,429.0,CABA
+2023-09-12 15:05:00,16.27,16.27,16.27,16.27,477.0,CABA
+2023-09-12 15:04:00,16.23,16.25,16.225,16.25,2335.0,CABA
+2023-09-12 15:03:00,16.24,16.24,16.24,16.24,171.0,CABA
+2023-09-12 15:02:00,16.21,16.21,16.18,16.19,1795.0,CABA
+2023-09-12 15:01:00,16.17,16.21,16.17,16.19,2390.0,CABA
+2023-09-12 15:00:00,16.174,16.174,16.174,16.174,572.0,CABA
+2023-09-12 14:59:00,16.165,16.165,16.165,16.165,423.0,CABA
+2023-09-12 14:57:00,16.24,16.24,16.14,16.14,3438.0,CABA
+2023-09-12 14:56:00,16.22,16.25,16.22,16.25,842.0,CABA
+2023-09-12 14:55:00,16.105,16.22,16.105,16.185,4151.0,CABA
+2023-09-12 14:54:00,16.12,16.12,16.1,16.1,439.0,CABA
+2023-09-12 14:52:00,16.07,16.07,16.07,16.07,735.0,CABA
+2023-09-12 14:51:00,16.08,16.08,16.07,16.07,640.0,CABA
+2023-09-12 14:50:00,16.16,16.16,16.1,16.105,2892.0,CABA
+2023-09-12 14:49:00,16.13,16.17,16.13,16.155,1466.0,CABA
+2023-09-12 14:48:00,16.17,16.17,16.17,16.17,1191.0,CABA
+2023-09-12 14:47:00,16.22,16.22,16.13,16.205,7842.0,CABA
+2023-09-12 14:46:00,16.17,16.23,16.125,16.23,2342.0,CABA
+2023-09-12 14:45:00,16.03,16.16,16.03,16.16,4238.0,CABA
+2023-09-12 14:44:00,16.015,16.035,16.015,16.035,405.0,CABA
+2023-09-12 14:43:00,16.015,16.015,16.015,16.015,300.0,CABA
+2023-09-12 14:42:00,15.935,16.01,15.935,16.0,3525.0,CABA
+2023-09-12 14:41:00,15.93,15.93,15.91,15.91,1029.0,CABA
+2023-09-12 14:40:00,15.96,16.01,15.95,15.955,15144.0,CABA
+2023-09-12 14:39:00,16.0,16.0,15.96,15.97,1808.0,CABA
+2023-09-12 14:38:00,16.02,16.035,16.02,16.03,1164.0,CABA
+2023-09-12 14:37:00,16.06,16.06,16.02,16.02,3453.0,CABA
+2023-09-12 14:36:00,16.07,16.08,16.065,16.07,1599.0,CABA
+2023-09-12 14:35:00,16.105,16.106,16.07,16.07,2383.0,CABA
+2023-09-12 14:34:00,16.12,16.12,16.12,16.12,415.0,CABA
+2023-09-12 14:33:00,16.12,16.13,16.1,16.12,1709.0,CABA
+2023-09-12 14:32:00,16.265,16.29,16.11,16.13,9157.0,CABA
+2023-09-12 14:29:00,16.28,16.28,16.24,16.24,9637.0,CABA
+2023-09-12 14:28:00,16.29,16.29,16.28,16.28,1299.0,CABA
+2023-09-12 14:27:00,16.27,16.27,16.25,16.25,392.0,CABA
+2023-09-12 14:26:00,16.28,16.28,16.27,16.27,2895.0,CABA
+2023-09-12 14:25:00,16.29,16.3,16.265,16.295,1626.0,CABA
+2023-09-12 14:24:00,16.265,16.29,16.24,16.24,1085.0,CABA
+2023-09-12 14:22:00,16.225,16.24,16.225,16.23,983.0,CABA
+2023-09-12 14:21:00,16.21,16.24,16.21,16.21,2324.0,CABA
+2023-09-12 14:20:00,16.235,16.235,16.235,16.235,615.0,CABA
+2023-09-12 14:19:00,16.28,16.28,16.22,16.22,1607.0,CABA
+2023-09-12 14:18:00,16.26,16.26,16.26,16.26,571.0,CABA
+2023-09-12 14:17:00,16.24,16.24,16.24,16.24,486.0,CABA
+2023-09-12 14:16:00,16.26,16.26,16.26,16.26,434.0,CABA
+2023-09-12 14:15:00,16.325,16.36,16.26,16.26,5414.0,CABA
+2023-09-12 14:14:00,16.33,16.34,16.33,16.34,730.0,CABA
+2023-09-12 14:13:00,16.32,16.32,16.26,16.29,1396.0,CABA
+2023-09-12 14:12:00,16.285,16.285,16.285,16.285,100.0,CABA
+2023-09-12 14:11:00,16.285,16.285,16.28,16.28,200.0,CABA
+2023-09-12 14:10:00,16.279,16.29,16.23,16.28,2508.0,CABA
+2023-09-12 14:09:00,16.41,16.42,16.22,16.23,12511.0,CABA
+2023-09-12 14:05:00,16.4,16.42,16.38,16.38,1109.0,CABA
+2023-09-12 14:04:00,16.48,16.49,16.38,16.39,3678.0,CABA
+2023-09-12 14:03:00,16.505,16.505,16.49,16.49,546.0,CABA
+2023-09-12 14:02:00,16.51,16.51,16.46,16.48,6259.0,CABA
+2023-09-12 14:01:00,16.47,16.51,16.47,16.47,3121.0,CABA
+2023-09-12 14:00:00,16.475,16.475,16.475,16.475,101.0,CABA
+2023-09-12 13:59:00,16.52,16.52,16.42,16.43,8566.0,CABA
+2023-09-12 13:58:00,16.62,16.658,16.51,16.53,5894.0,CABA
+2023-09-12 13:57:00,16.59,16.65,16.58,16.645,23163.0,CABA
+2023-09-12 13:56:00,16.59,16.59,16.58,16.58,1223.0,CABA
+2023-09-12 13:55:00,16.58,16.58,16.58,16.58,247.0,CABA
+2023-09-12 13:54:00,16.61,16.61,16.58,16.58,3058.0,CABA
+2023-09-12 13:51:00,16.6,16.64,16.6,16.61,2176.0,CABA
+2023-09-12 13:50:00,16.61,16.61,16.56,16.58,2153.0,CABA
+2023-09-12 13:49:00,16.61,16.61,16.61,16.61,280.0,CABA
+2023-09-12 13:48:00,16.59,16.615,16.59,16.615,656.0,CABA
+2023-09-12 13:47:00,16.59,16.59,16.58,16.58,305.0,CABA
+2023-09-12 13:45:00,16.565,16.685,16.565,16.61,3483.0,CABA
+2023-09-12 13:44:00,16.61,16.61,16.55,16.565,4101.0,CABA
+2023-09-12 13:43:00,16.605,16.605,16.56,16.59,665.0,CABA
+2023-09-12 13:42:00,16.61,16.61,16.61,16.61,558.0,CABA
+2023-09-12 13:41:00,16.585,16.585,16.58,16.58,314.0,CABA
+2023-09-12 13:40:00,16.525,16.61,16.525,16.59,2441.0,CABA
+2023-09-12 13:39:00,16.545,16.545,16.49,16.525,1907.0,CABA
+2023-09-12 13:38:00,16.605,16.62,16.51,16.57,4944.0,CABA
+2023-09-12 13:37:00,16.65,16.65,16.56,16.61,4071.0,CABA
+2023-09-12 13:36:00,16.58,16.66,16.58,16.65,425.0,CABA
+2023-09-12 13:35:00,16.6,16.62,16.6,16.62,324.0,CABA
+2023-09-12 13:34:00,16.61,16.64,16.601,16.601,869.0,CABA
+2023-09-12 13:33:00,16.64,16.64,16.58,16.58,2274.0,CABA
+2023-09-12 13:32:00,16.575,16.64,16.55,16.64,1031.0,CABA
+2023-09-12 13:31:00,16.579,16.595,16.53,16.54,5699.0,CABA
+2023-09-12 13:30:00,16.555,16.555,16.52,16.52,263.0,CABA
+2023-09-12 13:29:00,16.48,16.57,16.42,16.54,23502.0,CABA
+2023-09-12 13:28:00,16.53,16.53,16.46,16.505,6054.0,CABA
+2023-09-12 13:26:00,16.7,16.75,16.53,16.53,6591.0,CABA
+2023-09-12 13:25:00,16.7,16.75,16.7,16.75,932.0,CABA
+2023-09-12 13:24:00,16.73,16.78,16.67,16.749,4938.0,CABA
+2023-09-12 13:23:00,16.63,16.7,16.61,16.65,1117.0,CABA
+2023-09-12 13:22:00,16.61,16.7,16.585,16.68,2696.0,CABA
+2023-09-12 13:21:00,16.58,16.595,16.55,16.59,2509.0,CABA
+2023-09-12 13:20:00,16.53,16.579,16.53,16.579,897.0,CABA
+2023-09-12 13:19:00,16.6,16.63,16.51,16.51,5702.0,CABA
+2023-09-12 13:18:00,16.6,16.61,16.56,16.57,1218.0,CABA
+2023-09-12 13:17:00,16.545,16.58,16.5,16.58,2125.0,CABA
+2023-09-12 13:16:00,16.55,16.55,16.5,16.525,1926.0,CABA
+2023-09-12 13:15:00,16.515,16.56,16.515,16.55,2262.0,CABA
+2023-09-12 13:14:00,16.52,16.57,16.47,16.57,1626.0,CABA
+2023-09-12 13:13:00,16.36,16.58,16.36,16.47,13827.0,CABA
+2023-09-12 13:12:00,16.35,16.39,16.29,16.37,9006.0,CABA
+2023-09-12 13:11:00,16.27,16.31,16.27,16.27,1532.0,CABA
+2023-09-12 13:10:00,16.18,16.27,16.16,16.22,5606.0,CABA
+2023-09-12 13:09:00,16.17,16.214,16.14,16.16,9399.0,CABA
+2023-09-12 13:07:00,16.275,16.29,16.2,16.2,3403.0,CABA
+2023-09-12 13:06:00,16.33,16.36,16.265,16.275,4312.0,CABA
+2023-09-12 13:05:00,16.36,16.37,16.33,16.33,3926.0,CABA
+2023-09-12 13:04:00,16.319,16.36,16.25,16.36,6921.0,CABA
+2023-09-12 13:03:00,16.312,16.33,16.28,16.28,3275.0,CABA
+2023-09-12 13:02:00,16.305,16.305,16.28,16.29,1874.0,CABA
+2023-09-12 13:01:00,16.26,16.335,16.24,16.28,17086.0,CABA
+2023-09-12 13:00:00,16.24,16.279,16.24,16.24,3793.0,CABA
+2023-09-12 12:59:00,16.27,16.275,16.24,16.24,2264.0,CABA
+2023-09-12 12:58:00,16.24,16.36,16.24,16.25,22968.0,CABA
+2023-09-12 12:57:00,16.15,16.25,16.12,16.25,10713.0,CABA
+2023-09-12 12:56:00,16.12,16.15,16.12,16.12,1342.0,CABA
+2023-09-12 12:55:00,16.15,16.15,16.12,16.15,1800.0,CABA
+2023-09-12 12:54:00,16.15,16.15,16.15,16.15,299.0,CABA
+2023-09-12 12:53:00,16.14,16.14,16.11,16.11,1203.0,CABA
+2023-09-12 12:50:00,16.14,16.14,16.14,16.14,100.0,CABA
+2023-09-12 12:49:00,16.14,16.14,16.1,16.13,1199.0,CABA
+2023-09-12 12:48:00,16.175,16.183,16.14,16.16,2341.0,CABA
+2023-09-12 12:47:00,16.2,16.2,16.16,16.165,2455.0,CABA
+2023-09-12 12:46:00,16.155,16.18,16.12,16.18,5314.0,CABA
+2023-09-12 12:45:00,16.176,16.178,16.13,16.15,3211.0,CABA
+2023-09-12 12:44:00,16.16,16.176,16.15,16.15,567.0,CABA
+2023-09-12 12:43:00,16.165,16.18,16.16,16.16,799.0,CABA
+2023-09-12 12:42:00,16.16,16.165,16.15,16.16,746.0,CABA
+2023-09-12 12:41:00,16.235,16.24,16.19,16.19,3740.0,CABA
+2023-09-12 12:40:00,16.215,16.23,16.18,16.18,2016.0,CABA
+2023-09-12 12:39:00,16.2,16.22,16.175,16.215,2146.0,CABA
+2023-09-12 12:38:00,16.19,16.19,16.15,16.15,2010.0,CABA
+2023-09-12 12:37:00,16.21,16.21,16.15,16.15,822.0,CABA
+2023-09-12 12:36:00,16.17,16.2,16.16,16.16,3008.0,CABA
+2023-09-12 12:34:00,16.125,16.14,16.11,16.14,2422.0,CABA
+2023-09-12 12:33:00,16.11,16.12,16.11,16.12,782.0,CABA
+2023-09-12 12:32:00,16.11,16.14,16.11,16.14,668.0,CABA
+2023-09-12 12:31:00,16.155,16.155,16.155,16.155,165.0,CABA
+2023-09-12 12:30:00,16.12,16.15,16.12,16.135,1839.0,CABA
+2023-09-12 12:29:00,16.12,16.12,16.095,16.11,2279.0,CABA
+2023-09-12 12:28:00,16.11,16.12,16.11,16.12,1745.0,CABA
+2023-09-12 12:27:00,16.125,16.125,16.12,16.12,341.0,CABA
+2023-09-12 12:26:00,16.13,16.13,16.13,16.13,253.0,CABA
+2023-09-12 12:25:00,16.14,16.14,16.115,16.125,2829.0,CABA
+2023-09-12 12:23:00,16.13,16.14,16.13,16.14,301.0,CABA
+2023-09-12 12:22:00,16.15,16.19,16.14,16.14,2805.0,CABA
+2023-09-12 12:21:00,16.2,16.2,16.19,16.19,276.0,CABA
+2023-09-12 12:20:00,16.14,16.2,16.14,16.2,905.0,CABA
+2023-09-12 12:19:00,16.1,16.14,16.1,16.135,1322.0,CABA
+2023-09-12 12:18:00,16.05,16.126,16.03,16.126,1910.0,CABA
+2023-09-12 12:17:00,16.06,16.06,16.05,16.05,2321.0,CABA
+2023-09-12 12:14:00,16.08,16.09,16.05,16.07,1463.0,CABA
+2023-09-12 12:13:00,16.11,16.11,16.05,16.065,5401.0,CABA
+2023-09-12 12:12:00,16.16,16.16,16.11,16.11,1228.0,CABA
+2023-09-12 12:11:00,16.16,16.21,16.145,16.145,2840.0,CABA
+2023-09-12 12:10:00,16.115,16.135,16.11,16.135,930.0,CABA
+2023-09-12 12:09:00,16.065,16.12,16.05,16.08,4085.0,CABA
+2023-09-12 12:07:00,16.05,16.05,16.05,16.05,230.0,CABA
+2023-09-12 12:06:00,16.065,16.07,16.05,16.05,916.0,CABA
+2023-09-12 12:05:00,16.07,16.08,16.06,16.06,7012.0,CABA
+2023-09-12 12:04:00,16.01,16.055,16.01,16.055,751.0,CABA
+2023-09-12 12:03:00,16.02,16.02,16.02,16.02,128.0,CABA
+2023-09-12 12:02:00,16.06,16.06,16.02,16.02,692.0,CABA
+2023-09-12 12:01:00,16.01,16.06,15.99,16.03,4210.0,CABA
+2023-09-12 12:00:00,16.059,16.06,16.01,16.035,3264.0,CABA
+2023-09-12 11:59:00,16.07,16.07,16.04,16.04,537.0,CABA
+2023-09-12 11:58:00,16.05,16.08,16.02,16.025,4825.0,CABA
+2023-09-12 11:56:00,16.01,16.02,15.99,16.02,3676.0,CABA
+2023-09-12 11:55:00,16.005,16.01,16.0,16.0,2368.0,CABA
+2023-09-12 11:54:00,16.023,16.04,16.01,16.01,463.0,CABA
+2023-09-12 11:53:00,16.04,16.04,16.0,16.02,3952.0,CABA
+2023-09-12 11:52:00,16.01,16.035,16.0,16.035,1862.0,CABA
+2023-09-12 11:51:00,16.015,16.08,16.01,16.04,1458.0,CABA
+2023-09-12 11:50:00,16.015,16.02,15.99,15.99,3130.0,CABA
+2023-09-12 11:49:00,16.02,16.03,15.995,16.03,7115.0,CABA
+2023-09-12 11:48:00,15.96,16.05,15.96,16.05,557.0,CABA
+2023-09-12 11:47:00,15.9,15.945,15.9,15.94,1313.0,CABA
+2023-09-12 11:45:00,15.9,15.91,15.88,15.89,2231.0,CABA
+2023-09-12 11:44:00,15.98,15.98,15.9,15.9,235.0,CABA
+2023-09-12 11:43:00,15.98,15.98,15.98,15.98,115.0,CABA
+2023-09-12 11:42:00,15.93,15.98,15.93,15.98,956.0,CABA
+2023-09-12 11:41:00,15.888,15.95,15.888,15.899,5285.0,CABA
+2023-09-12 11:40:00,16.0,16.03,15.88,15.88,3482.0,CABA
+2023-09-12 11:39:00,16.0,16.0,16.0,16.0,3008.0,CABA
+2023-09-12 11:37:00,16.0,16.0,16.0,16.0,399.0,CABA
+2023-09-12 11:36:00,16.0,16.015,15.96,15.995,111701.0,CABA
+2023-09-12 11:35:00,16.04,16.09,15.87,15.87,4545.0,CABA
+2023-09-12 11:34:00,16.01,16.02,16.01,16.02,1347.0,CABA
+2023-09-12 11:33:00,15.98,15.98,15.977,15.977,532.0,CABA
+2023-09-12 11:32:00,16.043,16.043,16.01,16.01,601.0,CABA
+2023-09-12 11:30:00,16.025,16.025,16.0,16.02,1126.0,CABA
+2023-09-12 11:29:00,16.095,16.1,16.04,16.04,2991.0,CABA
+2023-09-12 11:28:00,16.1,16.1,16.08,16.09,9975.0,CABA
+2023-09-12 11:27:00,16.085,16.1,16.04,16.1,3224.0,CABA
+2023-09-12 11:26:00,16.12,16.12,16.12,16.12,475.0,CABA
+2023-09-12 11:25:00,16.055,16.06,16.055,16.06,346.0,CABA
+2023-09-12 11:24:00,16.09,16.09,16.011,16.04,1466.0,CABA
+2023-09-12 11:23:00,16.26,16.26,16.0,16.07,101942.0,CABA
+2023-09-12 11:22:00,16.265,16.29,16.265,16.29,603.0,CABA
+2023-09-12 11:21:00,16.34,16.34,16.23,16.31,3738.0,CABA
+2023-09-12 11:20:00,16.1,16.28,16.1,16.28,10725.0,CABA
+2023-09-12 11:19:00,16.12,16.2,16.0,16.06,112518.0,CABA
+2023-09-12 11:18:00,15.995,16.2,15.99,16.2,55447.0,CABA
+2023-09-12 11:17:00,15.93,16.0,15.85,16.0,11335.0,CABA
+2023-09-12 11:16:00,15.8,15.99,15.75,15.97,91101.0,CABA
+2023-09-12 11:15:00,15.8,15.8,15.8,15.8,228.0,CABA
+2023-09-12 11:14:00,15.76,15.8,15.76,15.765,467.0,CABA
+2023-09-12 11:13:00,15.77,15.77,15.77,15.77,266.0,CABA
+2023-09-12 11:12:00,15.715,15.77,15.7,15.76,6189.0,CABA
+2023-09-12 11:11:00,15.7,15.7,15.7,15.7,114.0,CABA
+2023-09-12 11:10:00,15.76,15.76,15.705,15.705,5123.0,CABA
+2023-09-12 11:09:00,15.78,15.78,15.76,15.76,1620.0,CABA
+2023-09-12 11:08:00,15.78,15.78,15.78,15.78,325.0,CABA
+2023-09-12 11:07:00,15.78,15.78,15.77,15.77,1317.0,CABA
+2023-09-12 11:06:00,15.745,15.78,15.745,15.775,1846.0,CABA
+2023-09-12 11:05:00,15.745,15.745,15.745,15.745,453.0,CABA
+2023-09-12 11:04:00,15.76,15.76,15.75,15.76,1532.0,CABA
+2023-09-12 11:03:00,15.78,15.78,15.78,15.78,127.0,CABA
+2023-09-12 11:02:00,15.78,15.8,15.77,15.79,1901.0,CABA
+2023-09-12 11:01:00,15.78,15.8,15.78,15.8,740.0,CABA
+2023-09-12 11:00:00,15.73,15.77,15.73,15.77,2755.0,CABA
+2023-09-12 10:59:00,15.77,15.79,15.73,15.73,1980.0,CABA
+2023-09-12 10:58:00,15.76,15.77,15.76,15.77,1134.0,CABA
+2023-09-12 10:57:00,15.74,15.74,15.74,15.74,206.0,CABA
+2023-09-12 10:56:00,15.74,15.74,15.74,15.74,334.0,CABA
+2023-09-12 10:55:00,15.71,15.75,15.7,15.74,2161.0,CABA
+2023-09-12 10:54:00,15.68,15.725,15.68,15.725,1595.0,CABA
+2023-09-12 10:53:00,15.69,15.71,15.64,15.66,3415.0,CABA
+2023-09-12 10:52:00,15.74,15.74,15.705,15.71,873.0,CABA
+2023-09-12 10:51:00,15.69,15.735,15.69,15.71,1302.0,CABA
+2023-09-12 10:50:00,15.7,15.7,15.68,15.685,892.0,CABA
+2023-09-12 10:49:00,15.725,15.725,15.68,15.69,1445.0,CABA
+2023-09-12 10:48:00,15.785,15.81,15.72,15.72,3857.0,CABA
+2023-09-12 10:47:00,15.73,15.81,15.73,15.81,1191.0,CABA
+2023-09-12 10:46:00,15.705,15.705,15.705,15.705,205.0,CABA
+2023-09-12 10:45:00,15.686,15.72,15.686,15.71,1372.0,CABA
+2023-09-12 10:44:00,15.66,15.68,15.66,15.66,609.0,CABA
+2023-09-12 10:43:00,15.72,15.72,15.66,15.705,605.0,CABA
+2023-09-12 10:42:00,15.69,15.73,15.69,15.73,1080.0,CABA
+2023-09-12 10:41:00,15.65,15.68,15.63,15.68,3893.0,CABA
+2023-09-12 10:40:00,15.66,15.67,15.65,15.65,1279.0,CABA
+2023-09-12 10:39:00,15.69,15.69,15.66,15.67,587.0,CABA
+2023-09-12 10:38:00,15.74,15.74,15.72,15.72,458.0,CABA
+2023-09-12 10:37:00,15.82,15.82,15.73,15.75,3902.0,CABA
+2023-09-12 10:36:00,15.795,15.91,15.795,15.82,11564.0,CABA
+2023-09-12 10:35:00,15.77,15.77,15.77,15.77,216.0,CABA
+2023-09-12 10:34:00,15.72,15.8,15.72,15.8,1736.0,CABA
+2023-09-12 10:33:00,15.715,15.715,15.7,15.7,2443.0,CABA
+2023-09-12 10:32:00,15.72,15.725,15.715,15.725,1808.0,CABA
+2023-09-12 10:31:00,15.78,15.78,15.745,15.78,745.0,CABA
+2023-09-12 10:30:00,15.71,15.78,15.71,15.78,1705.0,CABA
+2023-09-12 10:29:00,15.68,15.68,15.68,15.68,615.0,CABA
+2023-09-12 10:28:00,15.7,15.735,15.7,15.735,804.0,CABA
+2023-09-12 10:27:00,15.72,15.74,15.68,15.7,6193.0,CABA
+2023-09-12 10:26:00,15.735,15.735,15.735,15.735,213.0,CABA
+2023-09-12 10:25:00,15.63,15.79,15.63,15.79,3041.0,CABA
+2023-09-12 10:24:00,15.66,15.7,15.63,15.63,1196.0,CABA
+2023-09-12 10:23:00,15.79,15.79,15.67,15.69,4963.0,CABA
+2023-09-12 10:22:00,15.855,15.855,15.825,15.825,350.0,CABA
+2023-09-12 10:20:00,15.85,15.85,15.8,15.81,1009.0,CABA
+2023-09-12 10:19:00,15.805,15.875,15.795,15.86,5022.0,CABA
+2023-09-12 10:18:00,15.805,15.805,15.77,15.77,886.0,CABA
+2023-09-12 10:17:00,15.84,15.84,15.8,15.8,3202.0,CABA
+2023-09-12 10:16:00,15.85,15.85,15.84,15.84,1631.0,CABA
+2023-09-12 10:15:00,15.87,15.875,15.86,15.865,2907.0,CABA
+2023-09-12 10:14:00,15.85,15.89,15.825,15.88,1397.0,CABA
+2023-09-12 10:13:00,15.82,15.84,15.8,15.84,4621.0,CABA
+2023-09-12 10:12:00,15.9,15.94,15.87,15.905,2474.0,CABA
+2023-09-12 10:11:00,15.77,15.86,15.77,15.86,1715.0,CABA
+2023-09-12 10:10:00,15.59,15.75,15.59,15.74,3767.0,CABA
+2023-09-12 10:09:00,15.57,15.57,15.568,15.568,586.0,CABA
+2023-09-12 10:08:00,15.62,15.63,15.56,15.59,4222.0,CABA
+2023-09-12 10:07:00,15.61,15.63,15.585,15.63,1759.0,CABA
+2023-09-12 10:06:00,15.6,15.61,15.56,15.61,1206.0,CABA
+2023-09-12 10:05:00,15.55,15.57,15.515,15.57,1366.0,CABA
+2023-09-12 10:04:00,15.49,15.545,15.49,15.515,641.0,CABA
+2023-09-12 10:03:00,15.53,15.54,15.53,15.54,942.0,CABA
+2023-09-12 10:02:00,15.42,15.505,15.4,15.5,6432.0,CABA
+2023-09-12 10:01:00,15.44,15.44,15.435,15.435,918.0,CABA
+2023-09-12 10:00:00,15.455,15.47,15.425,15.47,668.0,CABA
+2023-09-12 09:59:00,15.425,15.425,15.425,15.425,523.0,CABA
+2023-09-12 09:58:00,15.43,15.43,15.43,15.43,256.0,CABA
+2023-09-12 09:57:00,15.385,15.43,15.37,15.43,1637.0,CABA
+2023-09-12 09:56:00,15.4,15.42,15.4,15.42,1414.0,CABA
+2023-09-12 09:55:00,15.48,15.48,15.37,15.39,3439.0,CABA
+2023-09-12 09:54:00,15.54,15.54,15.49,15.505,5056.0,CABA
+2023-09-12 09:53:00,15.62,15.62,15.56,15.56,5557.0,CABA
+2023-09-12 09:52:00,15.62,15.63,15.62,15.62,1866.0,CABA
+2023-09-12 09:51:00,15.59,15.62,15.59,15.62,1100.0,CABA
+2023-09-12 09:50:00,15.54,15.58,15.54,15.58,713.0,CABA
+2023-09-12 09:49:00,15.54,15.55,15.53,15.54,2173.0,CABA
+2023-09-12 09:48:00,15.55,15.58,15.54,15.57,1722.0,CABA
+2023-09-12 09:47:00,15.61,15.655,15.54,15.54,4208.0,CABA
+2023-09-12 09:46:00,15.61,15.61,15.61,15.61,402.0,CABA
+2023-09-12 09:45:00,15.61,15.61,15.57,15.57,505.0,CABA
+2023-09-12 09:44:00,15.61,15.61,15.57,15.605,1356.0,CABA
+2023-09-12 09:43:00,15.569,15.63,15.569,15.57,3555.0,CABA
+2023-09-12 09:42:00,15.63,15.635,15.52,15.55,5838.0,CABA
+2023-09-12 09:41:00,15.5,15.64,15.48,15.585,4885.0,CABA
+2023-09-12 09:40:00,15.49,15.5,15.455,15.5,684.0,CABA
+2023-09-12 09:39:00,15.5,15.5,15.5,15.5,300.0,CABA
+2023-09-12 09:38:00,15.48,15.48,15.44,15.455,1535.0,CABA
+2023-09-12 09:37:00,15.47,15.47,15.47,15.47,935.0,CABA
+2023-09-12 09:36:00,15.26,15.47,15.26,15.445,5221.0,CABA
+2023-09-12 09:34:00,15.39,15.39,15.39,15.39,288.0,CABA
+2023-09-12 09:33:00,15.4,15.4,15.4,15.4,331.0,CABA
+2023-09-12 09:32:00,15.485,15.485,15.485,15.485,230.0,CABA
+2023-09-12 09:30:00,15.23,15.46,15.23,15.46,5700.0,CABA
+2023-09-12 09:29:00,15.24,15.24,15.24,15.24,18.0,CABA
+2023-09-12 09:27:00,15.36,15.36,15.36,15.36,1.0,CABA
+2023-09-12 09:24:00,14.82,14.82,14.82,14.82,50.0,CABA
+2023-09-12 09:20:00,15.35,15.36,15.35,15.36,850.0,CABA
+2023-09-12 09:19:00,15.24,15.24,15.24,15.24,1.0,CABA
+2023-09-12 09:18:00,15.24,15.24,15.24,15.24,1.0,CABA
+2023-09-12 09:05:00,15.36,15.36,15.36,15.36,500.0,CABA
+2023-09-12 08:50:00,15.36,15.36,15.36,15.36,212.0,CABA
+2023-09-12 08:39:00,15.36,15.36,15.36,15.36,195.0,CABA
+2023-09-12 08:37:00,15.36,15.36,15.36,15.36,10.0,CABA
+2023-09-12 08:01:00,15.29,15.29,15.29,15.29,11.0,CABA
+2023-09-12 08:00:00,15.6,15.73,15.3,15.3,204.0,CABA
+2023-09-12 07:44:00,15.5,15.5,15.5,15.5,200.0,CABA
+2023-09-12 07:42:00,15.33,15.33,15.33,15.33,1.0,CABA
+2023-09-11 19:20:00,15.53,15.53,15.53,15.53,2.0,CABA
+2023-09-11 19:15:00,15.52,15.52,15.52,15.52,10.0,CABA
+2023-09-11 18:24:00,15.52,15.52,15.52,15.52,10.0,CABA
+2023-09-11 18:16:00,15.73,15.73,15.73,15.73,1.0,CABA
+2023-09-11 17:11:00,15.23,15.53,15.23,15.53,30.0,CABA
+2023-09-11 16:42:00,15.23,15.23,15.23,15.23,133.0,CABA
+2023-09-11 16:19:00,15.23,15.23,15.23,15.23,142.0,CABA
+2023-09-11 16:09:00,15.0,15.48,15.0,15.48,13.0,CABA
+2023-09-11 16:05:00,15.0,15.0,15.0,15.0,2.0,CABA
+2023-09-11 16:03:00,15.15,15.35,15.15,15.35,100.0,CABA
+2023-09-11 16:01:00,15.23,15.23,15.23,15.23,621.0,CABA
+2023-09-11 16:00:00,15.22,15.23,15.22,15.23,90823.0,CABA
+2023-09-11 15:59:00,15.26,15.264,15.18,15.22,45341.0,CABA
+2023-09-11 15:58:00,15.265,15.27,15.24,15.25,19902.0,CABA
+2023-09-11 15:57:00,15.255,15.27,15.255,15.27,8152.0,CABA
+2023-09-11 15:56:00,15.24,15.28,15.24,15.26,7607.0,CABA
+2023-09-11 15:55:00,15.22,15.26,15.22,15.25,6652.0,CABA
+2023-09-11 15:54:00,15.21,15.24,15.19,15.22,9032.0,CABA
+2023-09-11 15:53:00,15.23,15.23,15.215,15.215,3193.0,CABA
+2023-09-11 15:52:00,15.27,15.27,15.22,15.23,4037.0,CABA
+2023-09-11 15:51:00,15.24,15.26,15.24,15.26,2746.0,CABA
+2023-09-11 15:50:00,15.21,15.26,15.2,15.245,11643.0,CABA
+2023-09-11 15:49:00,15.18,15.21,15.17,15.2,3002.0,CABA
+2023-09-11 15:48:00,15.205,15.21,15.18,15.195,3235.0,CABA
+2023-09-11 15:47:00,15.194,15.205,15.19,15.205,2081.0,CABA
+2023-09-11 15:46:00,15.21,15.217,15.2,15.21,2816.0,CABA
+2023-09-11 15:45:00,15.205,15.225,15.2,15.21,3187.0,CABA
+2023-09-11 15:44:00,15.21,15.225,15.2,15.205,2852.0,CABA
+2023-09-11 15:43:00,15.19,15.225,15.19,15.22,1923.0,CABA
+2023-09-11 15:42:00,15.22,15.22,15.19,15.2,2839.0,CABA
+2023-09-11 15:41:00,15.16,15.2,15.14,15.19,4468.0,CABA
+2023-09-11 15:40:00,15.22,15.22,15.17,15.18,9389.0,CABA
+2023-09-11 15:39:00,15.27,15.27,15.23,15.24,1901.0,CABA
+2023-09-11 15:38:00,15.23,15.29,15.23,15.29,3553.0,CABA
+2023-09-11 15:37:00,15.27,15.28,15.25,15.255,4592.0,CABA
+2023-09-11 15:36:00,15.235,15.285,15.2,15.27,5248.0,CABA
+2023-09-11 15:35:00,15.22,15.235,15.205,15.235,2171.0,CABA
+2023-09-11 15:34:00,15.31,15.31,15.25,15.25,12752.0,CABA
+2023-09-11 15:33:00,15.415,15.415,15.31,15.312,8509.0,CABA
+2023-09-11 15:32:00,15.47,15.47,15.408,15.408,4217.0,CABA
+2023-09-11 15:31:00,15.48,15.48,15.45,15.47,3636.0,CABA
+2023-09-11 15:30:00,15.48,15.5,15.48,15.495,1286.0,CABA
+2023-09-11 15:29:00,15.48,15.48,15.48,15.48,1064.0,CABA
+2023-09-11 15:28:00,15.45,15.475,15.45,15.475,621.0,CABA
+2023-09-11 15:27:00,15.475,15.475,15.475,15.475,467.0,CABA
+2023-09-11 15:26:00,15.475,15.475,15.475,15.475,421.0,CABA
+2023-09-11 15:25:00,15.515,15.52,15.49,15.49,3580.0,CABA
+2023-09-11 15:24:00,15.485,15.515,15.485,15.515,3009.0,CABA
+2023-09-11 15:23:00,15.52,15.525,15.485,15.485,3710.0,CABA
+2023-09-11 15:22:00,15.52,15.54,15.51,15.52,3596.0,CABA
+2023-09-11 15:21:00,15.48,15.51,15.455,15.51,2923.0,CABA
+2023-09-11 15:20:00,15.59,15.59,15.49,15.49,4736.0,CABA
+2023-09-11 15:19:00,15.59,15.61,15.57,15.57,1924.0,CABA
+2023-09-11 15:18:00,15.609,15.62,15.58,15.61,3084.0,CABA
+2023-09-11 15:17:00,15.62,15.62,15.62,15.62,154.0,CABA
+2023-09-11 15:16:00,15.66,15.66,15.66,15.66,449.0,CABA
+2023-09-11 15:15:00,15.675,15.675,15.675,15.675,648.0,CABA
+2023-09-11 15:14:00,15.675,15.675,15.675,15.675,379.0,CABA
+2023-09-11 15:13:00,15.64,15.67,15.63,15.655,2955.0,CABA
+2023-09-11 15:12:00,15.715,15.715,15.65,15.65,10658.0,CABA
+2023-09-11 15:11:00,15.567,15.7,15.555,15.7,5258.0,CABA
+2023-09-11 15:10:00,15.53,15.58,15.53,15.55,2127.0,CABA
+2023-09-11 15:09:00,15.51,15.51,15.51,15.51,410.0,CABA
+2023-09-11 15:08:00,15.505,15.526,15.505,15.515,1041.0,CABA
+2023-09-11 15:07:00,15.48,15.5,15.48,15.5,2301.0,CABA
+2023-09-11 15:06:00,15.53,15.545,15.47,15.47,1964.0,CABA
+2023-09-11 15:05:00,15.5,15.55,15.47,15.53,12301.0,CABA
+2023-09-11 15:04:00,15.5,15.51,15.485,15.49,8011.0,CABA
+2023-09-11 15:03:00,15.495,15.53,15.47,15.5,16274.0,CABA
+2023-09-11 15:02:00,15.5,15.51,15.45,15.495,7493.0,CABA
+2023-09-11 15:01:00,15.48,15.495,15.48,15.49,476.0,CABA
+2023-09-11 15:00:00,15.51,15.52,15.49,15.495,5321.0,CABA
+2023-09-11 14:59:00,15.49,15.52,15.49,15.51,7599.0,CABA
+2023-09-11 14:58:00,15.5,15.52,15.465,15.49,5632.0,CABA
+2023-09-11 14:57:00,15.54,15.54,15.5,15.5,2353.0,CABA
+2023-09-11 14:56:00,15.545,15.56,15.535,15.545,2540.0,CABA
+2023-09-11 14:55:00,15.545,15.557,15.545,15.545,662.0,CABA
+2023-09-11 14:54:00,15.555,15.57,15.54,15.55,3765.0,CABA
+2023-09-11 14:53:00,15.57,15.57,15.54,15.555,1401.0,CABA
+2023-09-11 14:52:00,15.575,15.575,15.57,15.57,741.0,CABA
+2023-09-11 14:51:00,15.59,15.59,15.57,15.57,1943.0,CABA
+2023-09-11 14:50:00,15.597,15.598,15.598,15.598,113.0,CABA
+2023-09-11 14:49:00,15.58,15.58,15.58,15.58,118.0,CABA
+2023-09-11 14:48:00,15.57,15.595,15.56,15.56,5187.0,CABA
+2023-09-11 14:46:00,15.545,15.57,15.545,15.56,2218.0,CABA
+2023-09-11 14:45:00,15.605,15.605,15.55,15.55,4338.0,CABA
+2023-09-11 14:44:00,15.605,15.605,15.605,15.605,614.0,CABA
+2023-09-11 14:43:00,15.615,15.615,15.6,15.6,762.0,CABA
+2023-09-11 14:42:00,15.61,15.61,15.601,15.601,220.0,CABA
+2023-09-11 14:41:00,15.61,15.61,15.592,15.6,1937.0,CABA
+2023-09-11 14:40:00,15.615,15.615,15.59,15.59,508.0,CABA
+2023-09-11 14:39:00,15.605,15.605,15.605,15.605,176.0,CABA
+2023-09-11 14:38:00,15.605,15.61,15.58,15.58,2095.0,CABA
+2023-09-11 14:37:00,15.605,15.605,15.595,15.605,1518.0,CABA
+2023-09-11 14:36:00,15.605,15.605,15.59,15.59,1252.0,CABA
+2023-09-11 14:35:00,15.59,15.61,15.58,15.61,5451.0,CABA
+2023-09-11 14:34:00,15.59,15.59,15.59,15.59,862.0,CABA
+2023-09-11 14:33:00,15.52,15.58,15.52,15.58,4073.0,CABA
+2023-09-11 14:32:00,15.565,15.565,15.565,15.565,301.0,CABA
+2023-09-11 14:31:00,15.522,15.565,15.522,15.565,390.0,CABA
+2023-09-11 14:28:00,15.65,15.65,15.52,15.545,10953.0,CABA
+2023-09-11 14:27:00,15.635,15.635,15.61,15.61,6360.0,CABA
+2023-09-11 14:25:00,15.6,15.636,15.6,15.636,1011.0,CABA
+2023-09-11 14:23:00,15.64,15.64,15.62,15.62,592.0,CABA
+2023-09-11 14:22:00,15.63,15.64,15.63,15.64,204.0,CABA
+2023-09-11 14:21:00,15.65,15.65,15.65,15.65,115.0,CABA
+2023-09-11 14:20:00,15.65,15.65,15.65,15.65,540.0,CABA
+2023-09-11 14:19:00,15.67,15.68,15.65,15.65,871.0,CABA
+2023-09-11 14:18:00,15.715,15.715,15.68,15.68,621.0,CABA
+2023-09-11 14:17:00,15.78,15.78,15.71,15.71,7962.0,CABA
+2023-09-11 14:15:00,15.76,15.76,15.76,15.76,283.0,CABA
+2023-09-11 14:11:00,15.78,15.78,15.75,15.76,1706.0,CABA
+2023-09-11 14:10:00,15.795,15.81,15.795,15.81,418.0,CABA
+2023-09-11 14:09:00,15.82,15.83,15.79,15.79,3610.0,CABA
+2023-09-11 14:08:00,15.82,15.82,15.813,15.82,505.0,CABA
+2023-09-11 14:07:00,15.82,15.82,15.82,15.82,235.0,CABA
+2023-09-11 14:06:00,15.815,15.83,15.815,15.815,567.0,CABA
+2023-09-11 14:04:00,15.79,15.82,15.76,15.788,8104.0,CABA
+2023-09-11 14:03:00,15.77,15.77,15.77,15.77,180.0,CABA
+2023-09-11 14:02:00,15.785,15.785,15.77,15.77,472.0,CABA
+2023-09-11 14:01:00,15.795,15.795,15.77,15.785,4058.0,CABA
+2023-09-11 13:59:00,15.795,15.795,15.795,15.795,142.0,CABA
+2023-09-11 13:58:00,15.8,15.8,15.77,15.795,940.0,CABA
+2023-09-11 13:57:00,15.8,15.8,15.8,15.8,370.0,CABA
+2023-09-11 13:56:00,15.786,15.81,15.77,15.77,2421.0,CABA
+2023-09-11 13:55:00,15.78,15.785,15.78,15.785,545.0,CABA
+2023-09-11 13:54:00,15.775,15.775,15.775,15.775,1129.0,CABA
+2023-09-11 13:53:00,15.73,15.775,15.73,15.775,593.0,CABA
+2023-09-11 13:52:00,15.76,15.76,15.76,15.76,107.0,CABA
+2023-09-11 13:51:00,15.75,15.76,15.72,15.76,1585.0,CABA
+2023-09-11 13:50:00,15.78,15.78,15.75,15.75,742.0,CABA
+2023-09-11 13:49:00,15.74,15.74,15.74,15.74,117.0,CABA
+2023-09-11 13:48:00,15.71,15.74,15.71,15.74,822.0,CABA
+2023-09-11 13:47:00,15.69,15.7,15.69,15.7,716.0,CABA
+2023-09-11 13:46:00,15.75,15.8,15.68,15.7,3996.0,CABA
+2023-09-11 13:44:00,15.685,15.76,15.685,15.685,17099.0,CABA
+2023-09-11 13:43:00,15.685,15.685,15.685,15.685,331.0,CABA
+2023-09-11 13:42:00,15.62,15.675,15.62,15.675,645.0,CABA
+2023-09-11 13:41:00,15.67,15.67,15.67,15.67,805.0,CABA
+2023-09-11 13:39:00,15.69,15.69,15.588,15.588,7472.0,CABA
+2023-09-11 13:38:00,15.72,15.72,15.72,15.72,280.0,CABA
+2023-09-11 13:37:00,15.71,15.72,15.68,15.72,2324.0,CABA
+2023-09-11 13:35:00,15.74,15.74,15.72,15.735,640.0,CABA
+2023-09-11 13:34:00,15.77,15.77,15.77,15.77,415.0,CABA
+2023-09-11 13:33:00,15.76,15.76,15.76,15.76,308.0,CABA
+2023-09-11 13:32:00,15.75,15.75,15.75,15.75,205.0,CABA
+2023-09-11 13:31:00,15.75,15.75,15.75,15.75,105.0,CABA
+2023-09-11 13:30:00,15.755,15.755,15.755,15.755,201.0,CABA
+2023-09-11 13:29:00,15.7,15.75,15.68,15.75,2523.0,CABA
+2023-09-11 13:28:00,15.73,15.73,15.69,15.71,2032.0,CABA
+2023-09-11 13:27:00,15.74,15.773,15.731,15.731,1642.0,CABA
+2023-09-11 13:26:00,15.75,15.75,15.75,15.75,323.0,CABA
+2023-09-11 13:25:00,15.81,15.81,15.81,15.81,364.0,CABA
+2023-09-11 13:23:00,15.89,15.92,15.79,15.79,3011.0,CABA
+2023-09-11 13:22:00,15.9,15.9,15.88,15.9,2031.0,CABA
+2023-09-11 13:21:00,15.86,15.89,15.86,15.89,1820.0,CABA
+2023-09-11 13:20:00,15.86,15.87,15.86,15.87,1217.0,CABA
+2023-09-11 13:19:00,15.86,15.87,15.845,15.87,852.0,CABA
+2023-09-11 13:18:00,15.829,15.829,15.829,15.829,311.0,CABA
+2023-09-11 13:16:00,15.87,15.88,15.83,15.85,4555.0,CABA
+2023-09-11 13:15:00,15.89,15.89,15.85,15.89,1768.0,CABA
+2023-09-11 13:14:00,15.865,15.899,15.865,15.899,824.0,CABA
+2023-09-11 13:13:00,15.8,15.87,15.8,15.864,3039.0,CABA
+2023-09-11 13:12:00,15.77,15.77,15.77,15.77,107.0,CABA
+2023-09-11 13:11:00,15.71,15.73,15.71,15.73,782.0,CABA
+2023-09-11 13:10:00,15.71,15.71,15.705,15.71,739.0,CABA
+2023-09-11 13:08:00,15.79,15.79,15.67,15.67,6483.0,CABA
+2023-09-11 13:06:00,15.765,15.835,15.765,15.83,2072.0,CABA
+2023-09-11 13:05:00,15.7,15.745,15.7,15.745,2784.0,CABA
+2023-09-11 13:04:00,15.674,15.681,15.674,15.681,6187.0,CABA
+2023-09-11 13:03:00,15.613,15.655,15.613,15.655,2180.0,CABA
+2023-09-11 13:01:00,15.63,15.63,15.61,15.61,234.0,CABA
+2023-09-11 13:00:00,15.635,15.635,15.59,15.59,228.0,CABA
+2023-09-11 12:59:00,15.55,15.62,15.55,15.6,7739.0,CABA
+2023-09-11 12:58:00,15.55,15.56,15.52,15.55,1074.0,CABA
+2023-09-11 12:57:00,15.53,15.55,15.53,15.55,532.0,CABA
+2023-09-11 12:55:00,15.5,15.57,15.5,15.57,2175.0,CABA
+2023-09-11 12:54:00,15.46,15.46,15.46,15.46,552.0,CABA
+2023-09-11 12:53:00,15.525,15.53,15.46,15.46,2770.0,CABA
+2023-09-11 12:52:00,15.48,15.52,15.48,15.52,321.0,CABA
+2023-09-11 12:51:00,15.51,15.535,15.51,15.535,612.0,CABA
+2023-09-11 12:50:00,15.49,15.5,15.454,15.454,4746.0,CABA
+2023-09-11 12:49:00,15.44,15.47,15.44,15.47,1159.0,CABA
+2023-09-11 12:48:00,15.39,15.39,15.39,15.39,564.0,CABA
+2023-09-11 12:47:00,15.445,15.449,15.445,15.449,480.0,CABA
+2023-09-11 12:46:00,15.465,15.465,15.44,15.44,405.0,CABA
+2023-09-11 12:45:00,15.465,15.465,15.44,15.44,491.0,CABA
+2023-09-11 12:43:00,15.38,15.38,15.38,15.38,317.0,CABA
+2023-09-11 12:42:00,15.34,15.36,15.34,15.36,491.0,CABA
+2023-09-11 12:41:00,15.29,15.34,15.29,15.34,7180.0,CABA
+2023-09-11 12:40:00,15.315,15.315,15.27,15.27,1020.0,CABA
+2023-09-11 12:39:00,15.3,15.31,15.3,15.31,570.0,CABA
+2023-09-11 12:35:00,15.237,15.31,15.235,15.31,1888.0,CABA
+2023-09-11 12:34:00,15.22,15.24,15.22,15.24,285.0,CABA
+2023-09-11 12:33:00,15.28,15.28,15.25,15.258,593.0,CABA
+2023-09-11 12:29:00,15.31,15.33,15.3,15.33,871.0,CABA
+2023-09-11 12:28:00,15.365,15.365,15.33,15.33,1052.0,CABA
+2023-09-11 12:27:00,15.39,15.395,15.33,15.33,2245.0,CABA
+2023-09-11 12:26:00,15.34,15.35,15.3,15.35,3596.0,CABA
+2023-09-11 12:22:00,15.34,15.34,15.34,15.34,321.0,CABA
+2023-09-11 12:21:00,15.38,15.397,15.34,15.37,2367.0,CABA
+2023-09-11 12:20:00,15.45,15.45,15.38,15.38,2207.0,CABA
+2023-09-11 12:19:00,15.482,15.485,15.482,15.483,350.0,CABA
+2023-09-11 12:18:00,15.465,15.465,15.465,15.465,144.0,CABA
+2023-09-11 12:17:00,15.465,15.465,15.44,15.44,433.0,CABA
+2023-09-11 12:16:00,15.5,15.5,15.44,15.44,2135.0,CABA
+2023-09-11 12:15:00,15.5,15.5,15.486,15.5,1693.0,CABA
+2023-09-11 12:14:00,15.475,15.5,15.45,15.5,2700.0,CABA
+2023-09-11 12:13:00,15.449,15.5,15.449,15.465,4221.0,CABA
+2023-09-11 12:12:00,15.43,15.45,15.43,15.45,1450.0,CABA
+2023-09-11 12:11:00,15.442,15.45,15.43,15.43,1663.0,CABA
+2023-09-11 12:10:00,15.45,15.455,15.41,15.41,17817.0,CABA
+2023-09-11 12:09:00,15.45,15.45,15.45,15.45,678.0,CABA
+2023-09-11 12:08:00,15.395,15.5,15.395,15.45,242562.0,CABA
+2023-09-11 12:07:00,15.365,15.41,15.35,15.35,5998.0,CABA
+2023-09-11 12:06:00,15.404,15.424,15.37,15.39,8008.0,CABA
+2023-09-11 12:05:00,15.46,15.46,15.385,15.4,2509.0,CABA
+2023-09-11 12:04:00,15.46,15.478,15.46,15.475,569.0,CABA
+2023-09-11 12:03:00,15.48,15.49,15.48,15.485,1808.0,CABA
+2023-09-11 12:02:00,15.47,15.49,15.444,15.482,4829.0,CABA
+2023-09-11 12:01:00,15.43,15.44,15.43,15.43,1809.0,CABA
+2023-09-11 12:00:00,15.41,15.41,15.4,15.4,521.0,CABA
+2023-09-11 11:59:00,15.332,15.44,15.332,15.44,9253.0,CABA
+2023-09-11 11:58:00,15.32,15.34,15.32,15.33,1524.0,CABA
+2023-09-11 11:57:00,15.27,15.29,15.26,15.29,1392.0,CABA
+2023-09-11 11:55:00,15.25,15.275,15.25,15.25,3800.0,CABA
+2023-09-11 11:54:00,15.23,15.23,15.23,15.23,797.0,CABA
+2023-09-11 11:53:00,15.21,15.23,15.19,15.23,2160.0,CABA
+2023-09-11 11:52:00,15.2,15.225,15.18,15.21,3927.0,CABA
+2023-09-11 11:51:00,15.2,15.2,15.2,15.2,526.0,CABA
+2023-09-11 11:50:00,15.215,15.24,15.215,15.24,977.0,CABA
+2023-09-11 11:49:00,15.24,15.24,15.24,15.24,104.0,CABA
+2023-09-11 11:48:00,15.2,15.24,15.185,15.21,1662.0,CABA
+2023-09-11 11:47:00,15.2,15.2,15.18,15.195,1618.0,CABA
+2023-09-11 11:46:00,15.265,15.265,15.2,15.2,2104.0,CABA
+2023-09-11 11:45:00,15.27,15.27,15.255,15.26,1823.0,CABA
+2023-09-11 11:44:00,15.2,15.26,15.2,15.26,2011.0,CABA
+2023-09-11 11:43:00,15.22,15.22,15.2,15.2,888.0,CABA
+2023-09-11 11:42:00,15.22,15.22,15.21,15.21,733.0,CABA
+2023-09-11 11:41:00,15.22,15.22,15.22,15.22,233.0,CABA
+2023-09-11 11:40:00,15.22,15.245,15.22,15.22,3098.0,CABA
+2023-09-11 11:39:00,15.255,15.268,15.23,15.23,1846.0,CABA
+2023-09-11 11:38:00,15.255,15.268,15.255,15.268,1142.0,CABA
+2023-09-11 11:37:00,15.26,15.3,15.24,15.3,1269.0,CABA
+2023-09-11 11:36:00,15.21,15.225,15.2,15.225,14619.0,CABA
+2023-09-11 11:35:00,15.21,15.21,15.21,15.21,208.0,CABA
+2023-09-11 11:34:00,15.15,15.15,15.15,15.15,211.0,CABA
+2023-09-11 11:33:00,15.2,15.21,15.16,15.175,2545.0,CABA
+2023-09-11 11:31:00,15.16,15.16,15.16,15.16,248.0,CABA
+2023-09-11 11:30:00,15.13,15.13,15.105,15.13,1761.0,CABA
+2023-09-11 11:29:00,15.06,15.07,15.04,15.04,2503.0,CABA
+2023-09-11 11:28:00,15.04,15.04,15.04,15.04,766.0,CABA
+2023-09-11 11:27:00,15.04,15.04,15.04,15.04,375.0,CABA
+2023-09-11 11:26:00,15.079,15.08,15.06,15.06,1577.0,CABA
+2023-09-11 11:25:00,15.17,15.17,15.06,15.06,3582.0,CABA
+2023-09-11 11:23:00,15.17,15.18,15.145,15.18,1360.0,CABA
+2023-09-11 11:22:00,15.16,15.17,15.16,15.17,1139.0,CABA
+2023-09-11 11:20:00,15.17,15.33,15.04,15.18,40274.0,CABA
+2023-09-11 11:19:00,15.145,15.145,15.12,15.12,408.0,CABA
+2023-09-11 11:18:00,15.14,15.148,15.14,15.148,361.0,CABA
+2023-09-11 11:16:00,15.135,15.135,15.1,15.135,627.0,CABA
+2023-09-11 11:15:00,15.08,15.22,15.08,15.11,13789.0,CABA
+2023-09-11 11:14:00,15.08,15.09,15.03,15.08,2357.0,CABA
+2023-09-11 11:13:00,15.12,15.12,15.12,15.12,159.0,CABA
+2023-09-11 11:12:00,15.22,15.23,15.16,15.16,4466.0,CABA
+2023-09-11 11:11:00,15.215,15.24,15.21,15.23,8161.0,CABA
+2023-09-11 11:10:00,15.195,15.23,15.195,15.205,3699.0,CABA
+2023-09-11 11:09:00,14.98,15.21,14.98,15.21,21677.0,CABA
+2023-09-11 11:08:00,15.0,15.02,14.97,14.97,74714.0,CABA
+2023-09-11 11:07:00,14.995,14.995,14.995,14.995,6505.0,CABA
+2023-09-11 11:06:00,14.97,14.99,14.97,14.99,1107.0,CABA
+2023-09-11 11:04:00,14.93,14.93,14.92,14.92,400.0,CABA
+2023-09-11 11:03:00,14.96,14.97,14.94,14.94,1517.0,CABA
+2023-09-11 11:01:00,14.98,15.0,14.98,14.98,2440.0,CABA
+2023-09-11 10:59:00,14.92,14.97,14.92,14.955,3173.0,CABA
+2023-09-11 10:58:00,14.97,14.97,14.97,14.97,383.0,CABA
+2023-09-11 10:57:00,14.921,14.945,14.921,14.945,1102.0,CABA
+2023-09-11 10:55:00,14.945,14.945,14.945,14.945,103.0,CABA
+2023-09-11 10:54:00,14.95,14.96,14.921,14.921,1365.0,CABA
+2023-09-11 10:52:00,14.98,14.98,14.92,14.97,2520.0,CABA
+2023-09-11 10:51:00,15.02,15.02,15.0,15.0,2209.0,CABA
+2023-09-11 10:50:00,15.065,15.08,14.99,14.99,9876.0,CABA
+2023-09-11 10:48:00,15.04,15.046,15.04,15.046,417.0,CABA
+2023-09-11 10:46:00,15.021,15.021,15.021,15.021,200.0,CABA
+2023-09-11 10:44:00,14.97,15.02,14.95,15.02,2567.0,CABA
+2023-09-11 10:42:00,15.02,15.07,14.978,14.978,4791.0,CABA
+2023-09-11 10:41:00,15.07,15.07,14.98,14.99,4832.0,CABA
+2023-09-11 10:40:00,15.09,15.09,15.09,15.09,334.0,CABA
+2023-09-11 10:39:00,15.086,15.086,15.086,15.086,790.0,CABA
+2023-09-11 10:38:00,15.11,15.12,15.1,15.119,3546.0,CABA
+2023-09-11 10:37:00,15.051,15.08,15.05,15.05,533.0,CABA
+2023-09-11 10:36:00,15.08,15.085,15.07,15.07,726.0,CABA
+2023-09-11 10:35:00,15.099,15.099,15.05,15.05,362.0,CABA
+2023-09-11 10:34:00,15.06,15.085,15.04,15.04,1856.0,CABA
+2023-09-11 10:32:00,15.21,15.21,15.11,15.11,3742.0,CABA
+2023-09-11 10:31:00,15.065,15.2,15.065,15.16,5552.0,CABA
+2023-09-11 10:30:00,15.05,15.06,15.05,15.06,408.0,CABA
+2023-09-11 10:28:00,15.11,15.11,15.05,15.05,6944.0,CABA
+2023-09-11 10:27:00,15.065,15.12,15.065,15.08,3909.0,CABA
+2023-09-11 10:26:00,15.035,15.035,15.035,15.035,244.0,CABA
+2023-09-11 10:25:00,15.16,15.16,15.04,15.04,3803.0,CABA
+2023-09-11 10:24:00,15.13,15.18,15.13,15.18,2917.0,CABA
+2023-09-11 10:23:00,15.13,15.15,15.08,15.13,8417.0,CABA
+2023-09-11 10:22:00,15.16,15.199,15.12,15.13,8569.0,CABA
+2023-09-11 10:21:00,15.015,15.16,14.975,15.16,48350.0,CABA
+2023-09-11 10:20:00,14.99,15.015,14.99,15.0,907.0,CABA
+2023-09-11 10:19:00,15.0,15.0,15.0,15.0,335.0,CABA
+2023-09-11 10:18:00,14.97,15.03,14.97,15.022,1671.0,CABA
+2023-09-11 10:17:00,14.97,15.04,14.97,14.98,9023.0,CABA
+2023-09-11 10:16:00,14.92,14.97,14.92,14.969,4496.0,CABA
+2023-09-11 10:15:00,14.95,14.95,14.93,14.95,7815.0,CABA
+2023-09-11 10:14:00,14.945,14.97,14.935,14.96,3379.0,CABA
+2023-09-11 10:13:00,14.94,14.94,14.94,14.94,189.0,CABA
+2023-09-11 10:12:00,14.83,14.95,14.83,14.95,2154.0,CABA
+2023-09-11 10:11:00,14.97,14.98,14.86,14.86,4149.0,CABA
+2023-09-11 10:10:00,15.005,15.005,15.005,15.005,457.0,CABA
+2023-09-11 10:09:00,15.0,15.04,15.0,15.005,1672.0,CABA
+2023-09-11 10:08:00,14.95,15.04,14.95,15.0,8095.0,CABA
+2023-09-11 10:07:00,14.975,14.975,14.975,14.975,399.0,CABA
+2023-09-11 10:06:00,14.925,14.925,14.925,14.925,171.0,CABA
+2023-09-11 10:05:00,14.92,14.92,14.92,14.92,112.0,CABA
+2023-09-11 10:03:00,15.01,15.015,14.94,14.94,3188.0,CABA
+2023-09-11 10:02:00,15.02,15.04,15.01,15.01,2542.0,CABA
+2023-09-11 10:01:00,15.095,15.095,15.04,15.04,3395.0,CABA
+2023-09-11 10:00:00,15.05,15.1,15.02,15.08,6979.0,CABA
+2023-09-11 09:59:00,14.98,15.03,14.97,15.03,7649.0,CABA
+2023-09-11 09:58:00,14.93,14.93,14.91,14.91,848.0,CABA
+2023-09-11 09:57:00,15.01,15.01,14.935,14.935,3825.0,CABA
+2023-09-11 09:56:00,15.031,15.04,15.01,15.01,4594.0,CABA
+2023-09-11 09:55:00,15.07,15.07,14.98,15.0,14552.0,CABA
+2023-09-11 09:54:00,15.03,15.08,15.03,15.06,1923.0,CABA
+2023-09-11 09:53:00,14.945,15.04,14.915,15.03,6111.0,CABA
+2023-09-11 09:51:00,15.02,15.044,14.95,14.95,5043.0,CABA
+2023-09-11 09:50:00,15.01,15.07,15.01,15.07,1360.0,CABA
+2023-09-11 09:49:00,14.999,15.09,14.99,15.03,7152.0,CABA
+2023-09-11 09:48:00,14.985,15.04,14.93,14.95,2914.0,CABA
+2023-09-11 09:47:00,14.91,15.011,14.91,14.93,8140.0,CABA
+2023-09-11 09:46:00,14.95,14.95,14.77,14.845,7916.0,CABA
+2023-09-11 09:45:00,14.94,15.0,14.94,15.0,6358.0,CABA
+2023-09-11 09:44:00,14.95,15.015,14.85,14.85,7185.0,CABA
+2023-09-11 09:43:00,14.9,15.02,14.875,15.0,15638.0,CABA
+2023-09-11 09:42:00,14.845,14.9,14.84,14.9,660.0,CABA
+2023-09-11 09:41:00,14.88,14.91,14.81,14.84,6579.0,CABA
+2023-09-11 09:40:00,14.795,14.88,14.795,14.82,1448.0,CABA
+2023-09-11 09:39:00,14.745,14.795,14.72,14.795,1496.0,CABA
+2023-09-11 09:38:00,14.7,14.74,14.7,14.74,1666.0,CABA
+2023-09-11 09:37:00,14.672,14.672,14.51,14.62,9381.0,CABA
+2023-09-11 09:36:00,14.647,14.71,14.647,14.65,799.0,CABA
+2023-09-11 09:35:00,14.52,14.71,14.52,14.7,3538.0,CABA
+2023-09-11 09:34:00,14.36,14.49,14.36,14.48,5481.0,CABA
+2023-09-11 09:33:00,14.3,14.305,14.2,14.218,2983.0,CABA
+2023-09-11 09:32:00,14.1,14.299,14.1,14.215,1832.0,CABA
+2023-09-11 09:31:00,14.1,14.1,14.1,14.1,184.0,CABA
+2023-09-11 09:30:00,14.12,14.12,13.95,13.95,11373.0,CABA
+2023-09-11 09:16:00,14.15,14.15,14.15,14.15,10.0,CABA
+2023-09-11 09:04:00,13.73,13.73,13.73,13.73,25.0,CABA
+2023-09-11 08:00:00,14.4,14.4,13.72,14.4,1630.0,CABA
+2023-09-11 07:00:00,14.4,14.4,14.39,14.4,350.0,CABA
+2023-09-11 06:54:00,13.52,13.52,13.52,13.52,10.0,CABA
+2023-09-11 06:53:00,13.59,13.59,13.59,13.59,2.0,CABA
+2023-09-11 05:39:00,13.86,13.86,13.86,13.86,2.0,CABA
diff --git a/data/CABO_2023_10_3.csv b/data/CABO_2023_10_3.csv
new file mode 100644
index 000000000..7aa6d64f2
--- /dev/null
+++ b/data/CABO_2023_10_3.csv
@@ -0,0 +1,849 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 11:22:00,610.583,611.175,610.582,611.175,376.0,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 15:54:00,614.02,614.98,613.533,613.533,1204.0,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 12:37:00,611.388,611.388,611.388,611.387,118.0,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 12:02:00,612.783,612.783,612.783,612.782,113.0,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
+2023-09-28 19:00:00,602.05,602.05,602.05,602.05,4448.0,CABO
+2023-09-28 18:30:00,602.05,602.05,602.05,602.05,4448.0,CABO
+2023-09-28 16:27:00,602.05,602.05,602.05,602.05,2.0,CABO
+2023-09-28 16:10:00,602.05,602.05,602.05,602.05,4448.0,CABO
+2023-09-28 16:07:00,598.06,598.06,598.06,598.06,1.0,CABO
+2023-09-28 16:02:00,602.05,602.05,602.05,602.05,536.0,CABO
+2023-09-28 16:01:00,602.05,602.05,602.0,602.05,104.0,CABO
+2023-09-28 16:00:00,602.54,602.54,602.05,602.05,9566.0,CABO
+2023-09-28 15:59:00,604.01,604.055,601.03,602.54,4398.0,CABO
+2023-09-28 15:56:00,604.48,604.49,604.48,604.49,671.0,CABO
+2023-09-28 15:49:00,604.865,604.865,604.865,604.865,159.0,CABO
+2023-09-28 15:48:00,604.84,604.85,604.84,604.85,369.0,CABO
+2023-09-28 15:41:00,605.62,605.62,605.62,605.62,219.0,CABO
+2023-09-28 15:40:00,605.605,605.605,605.605,605.605,294.0,CABO
+2023-09-28 15:32:00,605.49,605.49,605.49,605.49,117.0,CABO
+2023-09-28 15:30:00,606.115,606.115,606.115,606.115,437.0,CABO
+2023-09-28 15:27:00,605.55,605.55,605.55,605.55,574.0,CABO
+2023-09-28 15:22:00,607.23,609.515,607.23,607.24,1210.0,CABO
+2023-09-28 15:20:00,608.0,608.0,608.0,608.0,170.0,CABO
+2023-09-28 15:04:00,608.075,608.075,608.075,608.075,116.0,CABO
+2023-09-28 14:37:00,606.55,606.55,606.55,606.55,115.0,CABO
+2023-09-28 14:05:00,604.92,605.36,604.92,605.36,1112.0,CABO
+2023-09-28 13:40:00,604.785,604.785,604.785,604.785,169.0,CABO
+2023-09-28 13:10:00,605.23,605.23,605.18,605.18,212.0,CABO
+2023-09-28 12:51:00,606.31,606.31,606.11,606.11,262.0,CABO
+2023-09-28 12:49:00,606.76,606.76,606.76,606.76,259.0,CABO
+2023-09-28 12:47:00,607.02,607.02,607.02,607.02,129.0,CABO
+2023-09-28 12:32:00,607.5,607.5,607.5,607.5,108.0,CABO
+2023-09-28 12:21:00,607.46,607.46,607.46,607.46,171.0,CABO
+2023-09-28 12:17:00,608.22,608.22,608.22,608.22,511.0,CABO
+2023-09-28 10:44:00,609.0,609.1,609.0,609.1,483.0,CABO
+2023-09-28 10:27:00,609.14,609.14,609.14,609.14,210.0,CABO
+2023-09-28 10:23:00,609.09,609.09,609.09,609.09,148.0,CABO
+2023-09-28 10:14:00,611.045,611.045,611.045,611.045,600.0,CABO
+2023-09-28 10:13:00,609.96,609.96,609.96,609.96,186.0,CABO
+2023-09-28 10:06:00,606.93,606.93,606.93,606.93,493.0,CABO
+2023-09-28 10:01:00,608.678,609.085,608.555,609.085,464.0,CABO
+2023-09-28 09:57:00,608.245,608.245,608.245,608.245,165.0,CABO
+2023-09-28 09:30:00,606.93,606.93,606.93,606.93,175.0,CABO
+2023-09-27 19:00:00,608.08,608.08,608.08,608.08,4036.0,CABO
+2023-09-27 18:30:00,608.08,608.08,608.08,608.08,4036.0,CABO
+2023-09-27 17:27:00,602.01,602.01,602.01,602.01,1.0,CABO
+2023-09-27 16:10:00,608.08,608.08,608.08,608.08,4036.0,CABO
+2023-09-27 16:07:00,601.2,601.2,601.2,601.2,1.0,CABO
+2023-09-27 16:01:00,608.08,608.08,608.08,608.08,38.0,CABO
+2023-09-27 16:00:00,609.38,609.38,606.5,608.08,8847.0,CABO
+2023-09-27 15:59:00,607.74,609.52,607.36,609.38,2106.0,CABO
+2023-09-27 15:57:00,607.99,609.76,607.99,609.76,334.0,CABO
+2023-09-27 15:55:00,608.76,608.76,608.43,608.43,1165.0,CABO
+2023-09-27 15:54:00,608.535,608.535,608.535,608.535,200.0,CABO
+2023-09-27 15:52:00,609.05,609.05,609.05,609.05,290.0,CABO
+2023-09-27 15:50:00,609.49,609.49,609.49,609.49,358.0,CABO
+2023-09-27 15:48:00,608.18,608.18,608.18,608.18,133.0,CABO
+2023-09-27 15:41:00,608.16,608.16,607.95,607.95,323.0,CABO
+2023-09-27 15:40:00,608.21,608.21,608.21,608.21,241.0,CABO
+2023-09-27 15:36:00,607.43,607.43,607.43,607.43,154.0,CABO
+2023-09-27 15:30:00,608.89,610.0,608.89,609.785,1108.0,CABO
+2023-09-27 15:16:00,610.56,610.56,609.575,609.575,278.0,CABO
+2023-09-27 15:15:00,610.27,610.27,610.27,610.27,122.0,CABO
+2023-09-27 15:09:00,612.185,612.57,611.87,612.57,472.0,CABO
+2023-09-27 15:08:00,613.615,613.615,613.615,613.615,221.0,CABO
+2023-09-27 15:07:00,612.775,612.775,612.775,612.775,111.0,CABO
+2023-09-27 14:29:00,611.93,613.2,611.054,613.2,717.0,CABO
+2023-09-27 14:28:00,610.715,610.715,610.715,610.715,337.0,CABO
+2023-09-27 14:27:00,611.35,613.34,611.35,613.34,469.0,CABO
+2023-09-27 14:15:00,609.115,609.115,609.115,609.115,118.0,CABO
+2023-09-27 14:14:00,607.31,608.89,607.31,608.89,415.0,CABO
+2023-09-27 14:04:00,607.91,608.405,606.33,606.33,762.0,CABO
+2023-09-27 13:52:00,605.0,605.0,605.0,605.0,177.0,CABO
+2023-09-27 13:13:00,608.04,608.04,608.04,608.04,193.0,CABO
+2023-09-27 12:55:00,608.79,608.79,608.79,608.79,129.0,CABO
+2023-09-27 12:51:00,612.13,612.13,612.13,612.13,288.0,CABO
+2023-09-27 12:50:00,609.53,609.53,609.53,609.53,195.0,CABO
+2023-09-27 12:41:00,609.5,610.05,608.763,608.763,833.0,CABO
+2023-09-27 12:24:00,605.165,605.165,605.165,605.165,159.0,CABO
+2023-09-27 12:00:00,605.79,605.79,605.79,605.79,254.0,CABO
+2023-09-27 11:38:00,604.69,604.74,604.69,604.74,790.0,CABO
+2023-09-27 11:35:00,604.445,604.445,604.445,604.445,124.0,CABO
+2023-09-27 11:09:00,599.04,599.04,599.04,599.04,196.0,CABO
+2023-09-27 11:07:00,599.69,599.69,599.69,599.69,107.0,CABO
+2023-09-27 11:00:00,599.255,599.255,599.255,599.255,267.0,CABO
+2023-09-27 10:59:00,600.0,600.0,600.0,600.0,139.0,CABO
+2023-09-27 10:57:00,602.99,602.99,602.99,602.99,408.0,CABO
+2023-09-27 10:41:00,609.765,609.765,609.765,609.765,186.0,CABO
+2023-09-27 10:40:00,608.01,608.01,608.01,608.01,810.0,CABO
+2023-09-27 10:38:00,610.0,610.0,610.0,610.0,378.0,CABO
+2023-09-27 10:37:00,613.0,613.0,613.0,613.0,109.0,CABO
+2023-09-27 10:18:00,608.815,608.815,608.815,608.815,100.0,CABO
+2023-09-27 10:16:00,617.074,617.074,613.01,613.01,638.0,CABO
+2023-09-27 10:00:00,611.255,611.255,611.255,611.255,100.0,CABO
+2023-09-27 09:58:00,616.2,616.2,616.2,616.2,132.0,CABO
+2023-09-27 09:30:00,614.53,614.53,614.53,614.53,174.0,CABO
+2023-09-26 19:00:00,611.47,611.47,611.47,611.47,3765.0,CABO
+2023-09-26 18:30:00,611.47,611.47,611.47,611.47,3765.0,CABO
+2023-09-26 18:06:00,611.2,611.2,611.2,611.2,1.0,CABO
+2023-09-26 16:22:00,611.47,611.47,611.47,611.47,1.0,CABO
+2023-09-26 16:10:00,611.47,611.47,611.47,611.47,3765.0,CABO
+2023-09-26 16:07:00,604.2,604.2,604.2,604.2,1.0,CABO
+2023-09-26 16:01:00,611.47,611.47,611.47,611.47,30.0,CABO
+2023-09-26 16:00:00,612.3,612.31,611.47,611.47,7920.0,CABO
+2023-09-26 15:59:00,611.84,612.3,611.47,612.3,2452.0,CABO
+2023-09-26 15:58:00,611.27,612.26,610.44,611.84,2089.0,CABO
+2023-09-26 15:56:00,609.61,610.54,609.61,610.54,815.0,CABO
+2023-09-26 15:55:00,610.67,610.67,609.85,609.85,819.0,CABO
+2023-09-26 15:54:00,611.25,611.57,610.35,610.35,1492.0,CABO
+2023-09-26 15:51:00,610.33,610.33,610.33,610.33,541.0,CABO
+2023-09-26 15:43:00,609.38,609.38,609.38,609.38,152.0,CABO
+2023-09-26 15:42:00,608.95,608.95,608.95,608.95,371.0,CABO
+2023-09-26 15:41:00,608.855,608.855,608.855,608.855,235.0,CABO
+2023-09-26 15:20:00,615.2,615.2,615.2,615.2,604.0,CABO
+2023-09-26 15:18:00,616.165,616.165,616.035,616.035,470.0,CABO
+2023-09-26 15:17:00,616.17,616.17,616.17,616.17,210.0,CABO
+2023-09-26 15:16:00,616.26,616.98,616.26,616.98,284.0,CABO
+2023-09-26 15:15:00,616.365,616.365,616.365,616.365,112.0,CABO
+2023-09-26 15:04:00,615.62,615.62,615.62,615.62,170.0,CABO
+2023-09-26 14:39:00,616.515,616.515,616.515,616.515,114.0,CABO
+2023-09-26 14:22:00,616.515,616.515,616.515,616.515,283.0,CABO
+2023-09-26 14:11:00,616.515,616.515,616.515,616.515,104.0,CABO
+2023-09-26 14:01:00,616.615,616.615,616.615,616.615,160.0,CABO
+2023-09-26 13:43:00,617.0,617.0,616.56,616.78,585.0,CABO
+2023-09-26 13:37:00,617.0,617.0,617.0,617.0,107.0,CABO
+2023-09-26 13:36:00,616.56,616.56,616.56,616.56,186.0,CABO
+2023-09-26 13:26:00,617.09,617.09,617.09,617.09,101.0,CABO
+2023-09-26 13:23:00,618.0,618.0,617.935,617.935,259.0,CABO
+2023-09-26 13:22:00,617.88,617.88,617.68,617.68,708.0,CABO
+2023-09-26 13:21:00,618.49,618.49,617.99,618.0,940.0,CABO
+2023-09-26 13:18:00,620.94,620.95,618.6,618.6,1628.0,CABO
+2023-09-26 13:15:00,617.65,617.65,617.65,617.65,1111.0,CABO
+2023-09-26 13:14:00,619.18,619.18,619.18,619.18,105.0,CABO
+2023-09-26 13:03:00,617.975,618.0,617.87,617.87,588.0,CABO
+2023-09-26 13:02:00,618.0,618.0,618.0,618.0,110.0,CABO
+2023-09-26 12:43:00,618.1,618.1,618.1,618.1,166.0,CABO
+2023-09-26 12:40:00,618.0,618.0,618.0,618.0,316.0,CABO
+2023-09-26 12:39:00,618.0,618.0,618.0,618.0,676.0,CABO
+2023-09-26 12:37:00,617.45,617.45,617.45,617.45,207.0,CABO
+2023-09-26 12:27:00,620.66,620.66,620.66,620.66,476.0,CABO
+2023-09-26 12:15:00,619.13,620.0,618.21,620.0,2053.0,CABO
+2023-09-26 12:11:00,619.085,619.085,619.085,619.085,262.0,CABO
+2023-09-26 12:10:00,617.845,620.0,617.845,620.0,1529.0,CABO
+2023-09-26 12:09:00,620.0,620.0,620.0,620.0,174.0,CABO
+2023-09-26 12:08:00,618.85,618.85,618.85,618.85,628.0,CABO
+2023-09-26 12:03:00,619.84,619.84,619.84,619.84,154.0,CABO
+2023-09-26 11:55:00,619.845,619.845,619.845,619.845,148.0,CABO
+2023-09-26 11:14:00,622.6,622.72,622.21,622.72,715.0,CABO
+2023-09-26 11:00:00,623.92,623.92,623.92,623.92,708.0,CABO
+2023-09-26 09:44:00,621.69,621.69,621.69,621.69,317.0,CABO
+2023-09-26 09:42:00,618.11,618.11,616.315,618.11,1717.0,CABO
+2023-09-26 09:34:00,619.785,621.7,619.098,621.7,1153.0,CABO
+2023-09-26 09:30:00,616.93,616.93,616.93,616.93,169.0,CABO
+2023-09-26 08:12:00,620.76,620.76,620.76,620.76,1.0,CABO
+2023-09-25 19:00:00,620.76,620.76,620.76,620.76,5453.0,CABO
+2023-09-25 18:30:00,620.76,620.76,620.76,620.76,5453.0,CABO
+2023-09-25 16:10:00,620.76,620.76,620.76,620.76,5453.0,CABO
+2023-09-25 16:08:00,607.84,607.84,607.84,607.84,1.0,CABO
+2023-09-25 16:01:00,620.76,620.76,620.76,620.76,11298.0,CABO
+2023-09-25 16:00:00,622.11,622.11,621.87,621.87,409.0,CABO
+2023-09-25 15:59:00,621.56,621.88,620.76,621.87,2141.0,CABO
+2023-09-25 15:58:00,621.89,622.14,621.89,622.14,625.0,CABO
+2023-09-25 15:51:00,622.63,622.89,622.63,622.89,1020.0,CABO
+2023-09-25 15:50:00,621.86,621.86,621.86,621.86,494.0,CABO
+2023-09-25 15:40:00,620.74,620.74,620.74,620.74,551.0,CABO
+2023-09-25 15:39:00,620.11,620.29,620.11,620.29,820.0,CABO
+2023-09-25 15:37:00,620.0,620.0,619.38,619.835,956.0,CABO
+2023-09-25 15:20:00,621.25,621.25,620.0,620.0,234.0,CABO
+2023-09-25 15:16:00,619.17,619.17,619.17,619.17,271.0,CABO
+2023-09-25 15:06:00,619.99,619.99,619.99,619.99,382.0,CABO
+2023-09-25 14:56:00,620.65,620.65,620.65,620.65,405.0,CABO
+2023-09-25 14:52:00,621.31,621.31,621.31,621.31,265.0,CABO
+2023-09-25 14:44:00,622.4,622.4,622.4,622.4,197.0,CABO
+2023-09-25 14:41:00,623.86,623.86,623.86,623.86,150.0,CABO
+2023-09-25 14:39:00,623.95,623.95,623.95,623.95,567.0,CABO
+2023-09-25 14:28:00,625.29,625.39,625.29,625.39,642.0,CABO
+2023-09-25 14:18:00,625.98,625.98,625.98,625.98,146.0,CABO
+2023-09-25 14:11:00,624.6,624.6,624.6,624.6,484.0,CABO
+2023-09-25 14:07:00,624.84,627.21,624.84,627.21,441.0,CABO
+2023-09-25 13:50:00,626.12,626.12,626.12,626.12,115.0,CABO
+2023-09-25 13:37:00,625.07,625.07,625.07,625.07,106.0,CABO
+2023-09-25 13:36:00,625.35,625.35,625.35,625.35,102.0,CABO
+2023-09-25 13:31:00,627.55,627.55,627.55,627.55,176.0,CABO
+2023-09-25 13:21:00,627.82,627.82,627.82,627.82,210.0,CABO
+2023-09-25 13:16:00,625.2,627.83,625.2,627.83,533.0,CABO
+2023-09-25 12:33:00,623.87,623.87,623.86,623.86,1051.0,CABO
+2023-09-25 12:30:00,620.84,620.84,620.84,620.84,114.0,CABO
+2023-09-25 12:20:00,619.58,619.58,619.58,619.58,392.0,CABO
+2023-09-25 12:18:00,621.015,621.015,621.015,621.015,236.0,CABO
+2023-09-25 12:17:00,620.67,620.67,619.98,620.5,724.0,CABO
+2023-09-25 12:02:00,619.64,620.34,619.64,620.34,204.0,CABO
+2023-09-25 12:01:00,620.0,620.0,620.0,620.0,107.0,CABO
+2023-09-25 11:57:00,619.03,621.25,619.03,621.25,1529.0,CABO
+2023-09-25 11:48:00,620.1,620.1,620.1,620.1,125.0,CABO
+2023-09-25 11:45:00,620.09,620.09,620.09,620.09,182.0,CABO
+2023-09-25 11:38:00,621.57,621.57,621.57,621.57,451.0,CABO
+2023-09-25 11:30:00,620.75,623.29,620.75,623.29,936.0,CABO
+2023-09-25 11:25:00,623.37,623.37,623.37,623.37,319.0,CABO
+2023-09-25 11:24:00,622.91,622.91,622.91,622.91,113.0,CABO
+2023-09-25 11:23:00,619.755,624.07,619.755,624.07,807.0,CABO
+2023-09-25 11:07:00,624.84,624.84,624.84,624.84,138.0,CABO
+2023-09-25 10:57:00,623.81,623.81,623.81,623.81,125.0,CABO
+2023-09-25 10:49:00,628.74,628.74,628.74,628.74,236.0,CABO
+2023-09-25 10:25:00,627.78,627.78,627.78,627.78,243.0,CABO
+2023-09-25 10:20:00,630.43,630.43,630.36,630.36,438.0,CABO
+2023-09-25 10:19:00,630.435,630.435,630.2,630.2,246.0,CABO
+2023-09-25 10:12:00,630.015,630.015,630.015,630.015,170.0,CABO
+2023-09-25 10:06:00,631.01,631.725,631.01,631.725,492.0,CABO
+2023-09-25 10:05:00,630.745,630.745,626.92,626.92,354.0,CABO
+2023-09-25 09:56:00,634.47,634.47,634.47,634.47,389.0,CABO
+2023-09-22 19:00:00,628.25,628.25,628.25,628.25,4762.0,CABO
+2023-09-22 18:30:00,628.25,628.25,628.25,628.25,4762.0,CABO
+2023-09-22 16:10:00,628.25,628.25,628.25,628.25,4762.0,CABO
+2023-09-22 16:09:00,625.0,625.0,625.0,625.0,14.0,CABO
+2023-09-22 16:07:00,620.0,620.0,620.0,620.0,1.0,CABO
+2023-09-22 16:04:00,628.25,628.25,628.25,628.25,9.0,CABO
+2023-09-22 16:01:00,628.25,628.25,628.25,628.25,9.0,CABO
+2023-09-22 16:00:00,628.25,629.24,628.25,628.25,10138.0,CABO
+2023-09-22 15:59:00,628.745,629.24,627.93,628.25,2620.0,CABO
+2023-09-22 15:58:00,628.96,628.96,628.96,628.96,466.0,CABO
+2023-09-22 15:57:00,628.505,628.505,628.505,628.505,274.0,CABO
+2023-09-22 15:56:00,628.26,628.445,628.26,628.445,879.0,CABO
+2023-09-22 15:55:00,628.98,628.98,628.82,628.82,708.0,CABO
+2023-09-22 15:51:00,628.06,629.51,628.06,629.51,1825.0,CABO
+2023-09-22 15:50:00,628.4,629.84,628.4,629.84,717.0,CABO
+2023-09-22 15:49:00,629.595,629.595,629.563,629.592,614.0,CABO
+2023-09-22 15:48:00,629.545,629.545,629.545,629.545,409.0,CABO
+2023-09-22 15:47:00,629.825,629.825,629.825,629.825,246.0,CABO
+2023-09-22 15:35:00,630.8,631.36,630.8,631.36,305.0,CABO
+2023-09-22 15:34:00,629.96,630.8,629.925,630.8,755.0,CABO
+2023-09-22 15:33:00,629.87,629.985,629.87,629.985,223.0,CABO
+2023-09-22 15:32:00,629.87,629.87,629.87,629.87,161.0,CABO
+2023-09-22 15:28:00,630.88,630.88,630.88,630.88,108.0,CABO
+2023-09-22 15:13:00,629.38,629.38,629.38,629.38,114.0,CABO
+2023-09-22 15:12:00,629.66,629.66,629.66,629.66,323.0,CABO
+2023-09-22 15:01:00,628.029,628.42,628.029,628.42,773.0,CABO
+2023-09-22 14:59:00,623.76,623.76,623.76,623.76,122.0,CABO
+2023-09-22 14:56:00,627.04,627.04,627.04,627.04,138.0,CABO
+2023-09-22 14:54:00,627.14,627.14,627.14,627.14,353.0,CABO
+2023-09-22 14:52:00,627.39,627.39,627.39,627.39,323.0,CABO
+2023-09-22 14:48:00,628.13,628.13,628.13,628.13,281.0,CABO
+2023-09-22 14:23:00,628.3,628.3,628.3,628.3,118.0,CABO
+2023-09-22 14:19:00,629.22,629.22,629.22,629.22,105.0,CABO
+2023-09-22 13:45:00,629.0,629.0,629.0,629.0,134.0,CABO
+2023-09-22 13:03:00,626.26,626.26,626.26,626.26,422.0,CABO
+2023-09-22 12:33:00,629.69,629.69,629.69,629.69,275.0,CABO
+2023-09-22 12:21:00,630.02,630.02,629.07,629.07,2617.0,CABO
+2023-09-22 12:20:00,629.81,632.0,629.81,632.0,506.0,CABO
+2023-09-22 12:19:00,628.0,628.54,628.0,628.54,623.0,CABO
+2023-09-22 12:18:00,627.48,627.48,627.48,627.48,170.0,CABO
+2023-09-22 12:17:00,628.11,628.11,627.4,627.62,1950.0,CABO
+2023-09-22 12:16:00,627.51,627.58,626.54,626.85,1334.0,CABO
+2023-09-22 12:15:00,626.48,627.66,626.015,626.59,2433.0,CABO
+2023-09-22 11:57:00,628.415,628.415,628.415,628.415,104.0,CABO
+2023-09-22 11:52:00,627.53,627.53,627.53,627.53,174.0,CABO
+2023-09-22 11:49:00,626.99,626.99,626.99,626.99,502.0,CABO
+2023-09-22 11:38:00,625.77,625.77,625.77,625.77,144.0,CABO
+2023-09-22 10:57:00,626.58,626.58,626.58,626.58,165.0,CABO
+2023-09-22 10:53:00,623.2,623.2,623.115,623.115,697.0,CABO
+2023-09-22 10:44:00,626.74,627.52,626.74,627.52,256.0,CABO
+2023-09-22 10:32:00,632.98,632.98,632.98,632.98,110.0,CABO
+2023-09-22 10:31:00,631.59,631.59,631.59,631.59,392.0,CABO
+2023-09-22 10:29:00,629.0,631.4,629.0,631.4,207.0,CABO
+2023-09-22 10:18:00,629.825,629.825,629.825,629.825,160.0,CABO
+2023-09-22 10:10:00,635.4,635.4,635.4,635.4,272.0,CABO
+2023-09-22 09:30:00,638.98,638.98,638.98,638.98,113.0,CABO
+2023-09-21 19:00:00,638.34,638.34,638.34,638.34,4363.0,CABO
+2023-09-21 18:30:00,638.34,638.34,638.34,638.34,4363.0,CABO
+2023-09-21 16:10:00,638.34,638.34,638.34,638.34,4363.0,CABO
+2023-09-21 16:01:00,638.34,638.34,638.34,638.34,5.0,CABO
+2023-09-21 16:00:00,637.75,638.34,637.71,638.34,9262.0,CABO
+2023-09-21 15:59:00,640.06,640.06,637.71,637.71,1913.0,CABO
+2023-09-21 15:55:00,640.765,640.765,640.765,640.765,705.0,CABO
+2023-09-21 15:53:00,639.195,639.195,639.195,639.195,206.0,CABO
+2023-09-21 15:43:00,640.37,640.37,640.37,640.37,783.0,CABO
+2023-09-21 15:42:00,640.44,640.535,640.43,640.535,517.0,CABO
+2023-09-21 14:57:00,637.76,638.09,637.76,638.09,844.0,CABO
+2023-09-21 14:31:00,639.99,639.99,639.99,639.99,182.0,CABO
+2023-09-21 14:06:00,642.1,642.115,642.1,642.115,387.0,CABO
+2023-09-21 13:35:00,644.99,644.99,644.99,644.99,186.0,CABO
+2023-09-21 13:33:00,644.04,644.04,644.04,644.04,325.0,CABO
+2023-09-21 12:52:00,647.39,647.39,647.39,647.39,162.0,CABO
+2023-09-21 12:46:00,648.158,648.157,648.157,648.157,607.0,CABO
+2023-09-21 11:09:00,644.99,645.18,644.99,645.18,693.0,CABO
+2023-09-21 10:36:00,645.0,645.0,644.47,644.47,553.0,CABO
+2023-09-21 10:34:00,645.36,645.36,645.36,645.36,253.0,CABO
+2023-09-21 10:28:00,644.58,644.58,644.58,644.58,121.0,CABO
+2023-09-21 10:21:00,645.15,645.15,645.15,645.15,188.0,CABO
+2023-09-21 09:58:00,640.0,640.99,640.0,640.99,727.0,CABO
+2023-09-21 09:55:00,640.0,640.0,640.0,640.0,243.0,CABO
+2023-09-21 09:39:00,640.06,640.06,640.06,640.06,110.0,CABO
+2023-09-21 09:34:00,641.22,641.22,641.22,641.22,167.0,CABO
+2023-09-21 09:32:00,637.98,637.99,637.98,637.99,433.0,CABO
+2023-09-21 09:30:00,640.84,640.84,640.84,640.84,102.0,CABO
+2023-09-20 19:00:00,642.64,642.64,642.64,642.64,12668.0,CABO
+2023-09-20 18:30:00,642.64,642.64,642.64,642.64,12668.0,CABO
+2023-09-20 16:12:00,642.64,642.64,642.64,642.64,8.0,CABO
+2023-09-20 16:10:00,642.64,642.64,642.64,642.64,12668.0,CABO
+2023-09-20 16:00:00,642.45,642.64,641.77,642.64,26288.0,CABO
+2023-09-20 15:59:00,641.27,642.57,641.27,642.45,3270.0,CABO
+2023-09-20 15:58:00,641.55,641.55,641.55,641.55,516.0,CABO
+2023-09-20 15:56:00,641.14,641.14,641.14,641.14,440.0,CABO
+2023-09-20 15:55:00,640.565,641.5,640.13,640.13,1701.0,CABO
+2023-09-20 15:51:00,641.45,641.45,641.45,641.45,367.0,CABO
+2023-09-20 15:47:00,639.34,639.34,639.34,639.34,188.0,CABO
+2023-09-20 15:46:00,640.73,640.73,640.73,640.73,172.0,CABO
+2023-09-20 15:20:00,641.125,641.125,641.125,641.125,103.0,CABO
+2023-09-20 15:16:00,645.5,645.5,644.57,645.11,1893.0,CABO
+2023-09-20 14:16:00,645.98,645.99,645.53,645.53,2881.0,CABO
+2023-09-20 14:04:00,643.52,643.52,643.52,643.52,289.0,CABO
+2023-09-20 13:11:00,643.56,643.56,643.56,643.56,126.0,CABO
+2023-09-20 12:58:00,644.52,644.52,644.52,644.52,251.0,CABO
+2023-09-20 12:17:00,644.575,644.575,644.575,644.575,101.0,CABO
+2023-09-20 12:13:00,644.13,644.13,644.13,644.13,126.0,CABO
+2023-09-20 12:12:00,645.774,645.774,645.774,645.774,206.0,CABO
+2023-09-20 12:00:00,644.38,644.38,644.38,644.38,210.0,CABO
+2023-09-20 11:40:00,641.93,641.93,641.93,641.93,440.0,CABO
+2023-09-20 11:23:00,640.0,640.0,640.0,640.0,145.0,CABO
+2023-09-20 10:46:00,640.83,640.83,640.83,640.83,277.0,CABO
+2023-09-20 10:31:00,636.2,636.2,636.2,636.2,143.0,CABO
+2023-09-20 10:20:00,637.787,637.786,637.786,637.786,284.0,CABO
+2023-09-20 09:30:00,639.43,639.43,639.43,639.43,196.0,CABO
+2023-09-19 19:00:00,634.11,634.11,634.11,634.11,7919.0,CABO
+2023-09-19 18:30:00,634.11,634.11,634.11,634.11,7919.0,CABO
+2023-09-19 16:10:00,634.11,634.11,634.11,634.11,7919.0,CABO
+2023-09-19 16:08:00,628.02,628.02,628.02,628.02,1.0,CABO
+2023-09-19 16:00:00,634.0,635.32,634.0,634.11,17404.0,CABO
+2023-09-19 15:59:00,634.83,635.7,634.83,635.32,3833.0,CABO
+2023-09-19 15:58:00,634.49,635.0,634.49,634.805,1599.0,CABO
+2023-09-19 15:57:00,635.1,635.1,634.41,634.625,2374.0,CABO
+2023-09-19 15:56:00,633.955,635.105,633.895,635.105,2474.0,CABO
+2023-09-19 15:53:00,634.098,634.097,634.097,634.097,344.0,CABO
+2023-09-19 15:52:00,634.28,634.45,634.28,634.45,2026.0,CABO
+2023-09-19 15:51:00,633.87,633.87,632.94,633.57,1172.0,CABO
+2023-09-19 15:50:00,633.02,633.4,633.02,633.4,616.0,CABO
+2023-09-19 15:49:00,632.58,632.58,632.58,632.58,320.0,CABO
+2023-09-19 15:47:00,633.39,633.39,633.39,633.39,647.0,CABO
+2023-09-19 15:42:00,632.02,632.02,632.02,632.02,884.0,CABO
+2023-09-19 15:41:00,633.5,633.5,633.5,633.5,321.0,CABO
+2023-09-19 15:25:00,631.39,631.39,631.39,631.39,994.0,CABO
+2023-09-19 15:13:00,631.17,631.17,631.17,631.17,230.0,CABO
+2023-09-19 15:10:00,631.16,631.16,631.16,631.16,218.0,CABO
+2023-09-19 15:04:00,630.495,630.495,630.495,630.495,228.0,CABO
+2023-09-19 15:03:00,630.43,630.48,630.43,630.48,228.0,CABO
+2023-09-19 15:00:00,630.395,630.395,630.395,630.395,179.0,CABO
+2023-09-19 14:59:00,630.5,630.5,630.5,630.5,163.0,CABO
+2023-09-19 14:42:00,629.475,629.475,629.475,629.475,713.0,CABO
+2023-09-19 14:39:00,629.41,629.41,629.41,629.41,118.0,CABO
+2023-09-19 14:14:00,629.02,629.02,627.002,627.002,574.0,CABO
+2023-09-19 13:50:00,628.21,628.21,628.21,628.21,1063.0,CABO
+2023-09-19 13:48:00,627.76,627.76,627.76,627.76,373.0,CABO
+2023-09-19 13:37:00,629.48,629.48,629.48,629.48,250.0,CABO
+2023-09-19 13:19:00,629.46,629.46,627.5,628.07,663.0,CABO
+2023-09-19 13:15:00,627.51,627.51,627.51,627.51,151.0,CABO
+2023-09-19 13:10:00,628.49,628.49,628.49,628.49,236.0,CABO
+2023-09-19 13:05:00,629.53,629.86,628.68,629.86,1521.0,CABO
+2023-09-19 13:04:00,627.345,627.98,627.345,627.98,1213.0,CABO
+2023-09-19 13:03:00,627.03,628.91,627.005,627.34,2615.0,CABO
+2023-09-19 12:56:00,627.75,627.75,627.33,627.33,330.0,CABO
+2023-09-19 12:46:00,625.45,625.45,625.395,625.395,701.0,CABO
+2023-09-19 12:27:00,627.11,627.11,627.11,627.11,444.0,CABO
+2023-09-19 11:51:00,627.36,627.36,627.24,627.24,960.0,CABO
+2023-09-19 11:42:00,628.473,628.473,628.473,628.472,114.0,CABO
+2023-09-19 11:41:00,628.475,628.475,628.475,628.475,213.0,CABO
+2023-09-19 11:40:00,628.475,628.475,628.475,628.475,908.0,CABO
+2023-09-19 11:39:00,628.475,628.475,628.475,628.475,288.0,CABO
+2023-09-19 11:25:00,628.445,628.445,628.445,628.445,298.0,CABO
+2023-09-19 11:23:00,628.325,628.76,628.325,628.61,2035.0,CABO
+2023-09-19 11:22:00,628.71,630.63,628.34,628.34,2019.0,CABO
+2023-09-19 11:21:00,629.58,629.665,629.58,629.665,283.0,CABO
+2023-09-19 11:19:00,630.335,630.335,630.16,630.16,310.0,CABO
+2023-09-19 11:10:00,629.97,629.97,629.97,629.97,186.0,CABO
+2023-09-19 11:07:00,630.14,630.14,630.14,630.14,111.0,CABO
+2023-09-19 11:00:00,630.15,630.15,630.15,630.15,122.0,CABO
+2023-09-19 10:59:00,630.15,630.15,630.15,630.15,142.0,CABO
+2023-09-19 10:49:00,630.0,630.0,629.73,629.73,335.0,CABO
+2023-09-19 10:47:00,630.16,630.16,630.16,630.16,227.0,CABO
+2023-09-19 10:35:00,630.185,630.185,630.185,630.185,123.0,CABO
+2023-09-19 10:33:00,630.125,630.125,630.125,630.125,142.0,CABO
+2023-09-19 10:32:00,628.98,632.15,628.98,630.03,2725.0,CABO
+2023-09-19 10:31:00,628.65,630.28,628.65,630.28,863.0,CABO
+2023-09-19 10:28:00,628.36,628.36,627.97,627.97,676.0,CABO
+2023-09-19 10:08:00,627.74,627.74,627.74,627.74,387.0,CABO
+2023-09-19 10:03:00,631.51,631.51,631.51,631.51,209.0,CABO
+2023-09-19 10:02:00,628.63,629.39,628.63,629.39,640.0,CABO
+2023-09-19 09:54:00,628.995,630.89,628.995,630.89,219.0,CABO
+2023-09-19 09:53:00,627.65,630.87,627.65,630.87,1316.0,CABO
+2023-09-19 09:50:00,627.48,627.48,627.48,627.48,118.0,CABO
+2023-09-19 09:49:00,630.54,630.54,627.22,627.22,536.0,CABO
+2023-09-19 09:30:00,624.54,624.54,624.54,624.54,173.0,CABO
+2023-09-18 19:00:00,623.27,623.27,623.27,623.27,8764.0,CABO
+2023-09-18 18:30:00,623.27,623.27,623.27,623.27,8764.0,CABO
+2023-09-18 16:10:00,623.27,623.27,623.27,623.27,8764.0,CABO
+2023-09-18 16:08:00,624.5,624.5,624.5,624.5,1.0,CABO
+2023-09-18 16:00:00,624.33,624.33,623.27,623.27,18336.0,CABO
+2023-09-18 15:59:00,624.26,624.9,623.29,623.29,6386.0,CABO
+2023-09-18 15:58:00,625.76,625.76,625.76,625.76,444.0,CABO
+2023-09-18 15:57:00,624.79,625.17,623.3,623.3,819.0,CABO
+2023-09-18 15:56:00,623.05,624.79,623.05,624.78,1576.0,CABO
+2023-09-18 15:55:00,626.7,626.7,624.41,625.0,2863.0,CABO
+2023-09-18 15:54:00,625.99,625.99,625.99,625.99,607.0,CABO
+2023-09-18 15:53:00,625.3,625.51,625.3,625.51,547.0,CABO
+2023-09-18 15:50:00,625.76,625.76,625.33,625.33,781.0,CABO
+2023-09-18 15:49:00,626.24,626.41,626.18,626.41,882.0,CABO
+2023-09-18 15:38:00,626.14,626.14,626.14,626.14,325.0,CABO
+2023-09-18 15:34:00,625.59,625.59,625.59,625.59,275.0,CABO
+2023-09-18 15:33:00,625.55,625.57,625.02,625.57,766.0,CABO
+2023-09-18 15:26:00,624.21,624.21,624.21,624.21,515.0,CABO
+2023-09-18 15:17:00,622.0,622.0,622.0,622.0,854.0,CABO
+2023-09-18 15:16:00,621.27,621.27,621.27,621.27,302.0,CABO
+2023-09-18 15:15:00,620.66,620.66,620.66,620.66,262.0,CABO
+2023-09-18 15:06:00,620.04,620.04,620.04,620.04,123.0,CABO
+2023-09-18 14:50:00,620.0,620.0,620.0,620.0,252.0,CABO
+2023-09-18 13:55:00,623.08,623.08,623.08,623.08,231.0,CABO
+2023-09-18 13:38:00,623.14,623.58,623.11,623.11,1147.0,CABO
+2023-09-18 13:30:00,623.0,623.0,623.0,623.0,517.0,CABO
+2023-09-18 13:23:00,623.37,623.37,623.37,623.37,132.0,CABO
+2023-09-18 13:22:00,623.11,623.17,623.11,623.11,444.0,CABO
+2023-09-18 13:14:00,621.12,623.15,621.12,623.09,520.0,CABO
+2023-09-18 13:10:00,623.0,623.0,623.0,623.0,1019.0,CABO
+2023-09-18 13:09:00,622.915,622.915,622.915,622.915,246.0,CABO
+2023-09-18 13:08:00,622.915,622.915,622.915,622.915,1355.0,CABO
+2023-09-18 12:38:00,621.86,621.86,621.86,621.86,156.0,CABO
+2023-09-18 12:37:00,621.125,621.125,621.125,621.125,113.0,CABO
+2023-09-18 12:24:00,621.83,621.83,621.83,621.83,287.0,CABO
+2023-09-18 11:44:00,625.07,625.07,625.07,625.07,102.0,CABO
+2023-09-18 11:37:00,625.1,625.1,625.1,625.1,205.0,CABO
+2023-09-18 11:21:00,625.2,625.24,625.2,625.24,482.0,CABO
+2023-09-18 11:19:00,625.45,625.45,625.4,625.4,220.0,CABO
+2023-09-18 10:40:00,625.1,625.1,625.1,625.1,122.0,CABO
+2023-09-18 10:39:00,625.22,625.22,625.22,625.22,150.0,CABO
+2023-09-18 10:24:00,624.24,624.4,624.24,624.4,1040.0,CABO
+2023-09-18 10:22:00,623.81,623.82,623.81,623.82,493.0,CABO
+2023-09-18 09:30:00,622.36,622.36,622.36,622.36,169.0,CABO
+2023-09-15 19:00:00,621.16,621.16,621.16,621.16,49514.0,CABO
+2023-09-15 18:30:00,621.16,621.16,621.16,621.16,49514.0,CABO
+2023-09-15 18:08:00,621.16,621.16,621.16,621.16,100.0,CABO
+2023-09-15 17:46:00,620.8,620.8,620.8,620.8,1.0,CABO
+2023-09-15 16:22:00,621.16,621.16,621.16,621.16,24.0,CABO
+2023-09-15 16:18:00,621.16,621.164,621.16,621.165,1179.0,CABO
+2023-09-15 16:16:00,621.16,621.159,621.16,621.16,18.0,CABO
+2023-09-15 16:13:00,621.16,621.16,621.16,621.16,25.0,CABO
+2023-09-15 16:11:00,621.16,621.16,621.16,621.16,240.0,CABO
+2023-09-15 16:10:00,621.16,621.16,621.16,621.16,49823.0,CABO
+2023-09-15 16:09:00,621.16,621.16,621.16,621.16,11573.0,CABO
+2023-09-15 16:08:00,606.75,621.16,606.75,621.16,88.0,CABO
+2023-09-15 16:07:00,621.16,621.16,621.16,621.16,1.0,CABO
+2023-09-15 16:04:00,621.163,621.164,621.16,621.16,6939.0,CABO
+2023-09-15 16:03:00,621.16,621.16,621.16,621.16,244.0,CABO
+2023-09-15 16:02:00,621.16,621.16,621.16,621.16,2861.0,CABO
+2023-09-15 16:01:00,621.16,621.16,621.0,621.16,1304.0,CABO
+2023-09-15 16:00:00,622.13,622.13,621.16,621.16,100317.0,CABO
+2023-09-15 15:59:00,621.19,622.13,620.72,622.13,3640.0,CABO
+2023-09-15 15:58:00,621.895,621.895,621.895,621.895,648.0,CABO
+2023-09-15 15:57:00,622.78,622.78,621.85,622.36,1440.0,CABO
+2023-09-15 15:56:00,621.515,623.23,621.515,623.08,1148.0,CABO
+2023-09-15 15:55:00,623.13,623.24,621.51,621.515,2768.0,CABO
+2023-09-15 15:54:00,622.955,623.06,622.245,622.245,1047.0,CABO
+2023-09-15 15:52:00,623.08,623.08,623.08,623.08,307.0,CABO
+2023-09-15 15:51:00,622.84,622.84,621.725,621.775,1217.0,CABO
+2023-09-15 15:50:00,621.1,621.1,621.07,621.07,973.0,CABO
+2023-09-15 15:49:00,621.94,621.94,621.94,621.94,451.0,CABO
+2023-09-15 15:48:00,622.93,622.98,622.93,622.98,378.0,CABO
+2023-09-15 15:47:00,621.32,621.32,621.32,621.32,736.0,CABO
+2023-09-15 15:46:00,622.625,622.625,622.625,622.625,167.0,CABO
+2023-09-15 15:45:00,622.575,622.58,622.575,622.58,637.0,CABO
+2023-09-15 15:44:00,622.72,622.72,622.72,622.72,167.0,CABO
+2023-09-15 15:41:00,623.48,623.48,623.48,623.48,645.0,CABO
+2023-09-15 15:37:00,623.72,623.72,623.72,623.72,252.0,CABO
+2023-09-15 15:35:00,622.28,622.28,622.28,622.28,258.0,CABO
+2023-09-15 15:32:00,623.49,623.49,623.16,623.18,689.0,CABO
+2023-09-15 15:29:00,622.61,622.61,622.48,622.48,264.0,CABO
+2023-09-15 15:27:00,622.3,622.3,622.24,622.24,435.0,CABO
+2023-09-15 15:23:00,623.385,623.385,623.385,623.385,480.0,CABO
+2023-09-15 15:18:00,623.24,623.24,623.24,623.24,106.0,CABO
+2023-09-15 15:17:00,623.9,623.9,623.9,623.9,102.0,CABO
+2023-09-15 15:14:00,624.695,624.695,624.695,624.695,162.0,CABO
+2023-09-15 15:11:00,624.04,624.04,624.04,624.04,213.0,CABO
+2023-09-15 15:05:00,622.79,622.79,622.79,622.79,145.0,CABO
+2023-09-15 15:03:00,625.3,625.3,625.3,625.3,545.0,CABO
+2023-09-15 14:55:00,625.44,625.44,625.3,625.3,275.0,CABO
+2023-09-15 14:52:00,626.25,626.25,626.25,626.25,115.0,CABO
+2023-09-15 14:47:00,625.41,625.41,625.41,625.41,161.0,CABO
+2023-09-15 14:42:00,626.4,626.4,625.82,625.82,276.0,CABO
+2023-09-15 14:34:00,626.55,626.55,626.55,626.55,108.0,CABO
+2023-09-15 14:33:00,626.19,626.53,626.19,626.53,1134.0,CABO
+2023-09-15 14:28:00,624.76,625.21,624.76,625.21,1055.0,CABO
+2023-09-15 14:19:00,625.345,625.345,625.345,625.345,366.0,CABO
+2023-09-15 14:07:00,625.11,625.11,623.9,623.9,499.0,CABO
+2023-09-15 13:58:00,623.24,624.215,623.24,624.215,232.0,CABO
+2023-09-15 13:50:00,624.685,624.685,624.685,624.685,353.0,CABO
+2023-09-15 13:49:00,624.625,624.625,624.625,624.625,151.0,CABO
+2023-09-15 13:46:00,624.685,624.685,624.685,624.685,1002.0,CABO
+2023-09-15 13:45:00,624.685,624.685,624.685,624.685,102.0,CABO
+2023-09-15 13:43:00,624.685,625.49,624.685,624.685,723.0,CABO
+2023-09-15 13:42:00,624.385,624.385,624.385,624.385,108.0,CABO
+2023-09-15 13:39:00,624.405,624.405,624.405,624.405,106.0,CABO
+2023-09-15 13:37:00,624.415,624.415,624.41,624.41,1920.0,CABO
+2023-09-15 13:30:00,625.225,625.225,624.4,624.4,361.0,CABO
+2023-09-15 13:24:00,624.52,625.197,624.35,625.197,1275.0,CABO
+2023-09-15 13:09:00,625.24,625.24,624.79,624.79,202.0,CABO
+2023-09-15 13:05:00,625.85,625.85,625.85,625.85,137.0,CABO
+2023-09-15 13:01:00,625.98,625.98,625.98,625.98,165.0,CABO
+2023-09-15 12:59:00,624.4,624.4,624.4,624.4,236.0,CABO
+2023-09-15 12:54:00,625.7,625.7,625.7,625.7,353.0,CABO
+2023-09-15 12:51:00,625.64,625.64,625.64,625.64,287.0,CABO
+2023-09-15 12:45:00,626.17,626.17,626.17,626.17,287.0,CABO
+2023-09-15 12:34:00,627.8,627.8,627.8,627.8,125.0,CABO
+2023-09-15 12:21:00,627.61,629.8,627.28,627.28,1237.0,CABO
+2023-09-15 12:19:00,630.63,630.63,630.63,630.63,594.0,CABO
+2023-09-15 12:18:00,631.73,631.73,631.73,631.73,122.0,CABO
+2023-09-15 12:17:00,631.09,631.09,631.09,631.09,294.0,CABO
+2023-09-15 12:14:00,631.55,631.55,631.55,631.55,117.0,CABO
+2023-09-15 11:56:00,632.84,632.84,632.84,632.84,139.0,CABO
+2023-09-15 11:51:00,632.76,632.76,632.76,632.76,174.0,CABO
+2023-09-15 11:37:00,632.91,633.845,632.65,633.395,795.0,CABO
+2023-09-15 10:59:00,633.44,633.44,633.44,633.44,156.0,CABO
+2023-09-15 10:50:00,634.795,634.795,634.795,634.795,417.0,CABO
+2023-09-15 10:40:00,634.95,634.95,634.95,634.95,189.0,CABO
+2023-09-15 10:04:00,634.59,634.59,633.97,633.97,1561.0,CABO
+2023-09-15 09:30:00,637.53,637.53,637.53,637.53,2110.0,CABO
+2023-09-14 19:00:00,637.35,637.35,637.35,637.35,6418.0,CABO
+2023-09-14 18:30:00,637.35,637.35,637.35,637.35,6418.0,CABO
+2023-09-14 16:10:00,637.35,637.35,637.35,637.35,6418.0,CABO
+2023-09-14 16:08:00,631.2,631.2,631.2,631.2,1.0,CABO
+2023-09-14 16:07:00,637.35,637.35,637.35,637.35,100.0,CABO
+2023-09-14 16:00:00,637.43,637.43,636.54,637.35,13464.0,CABO
+2023-09-14 15:59:00,636.51,637.44,635.68,637.43,2188.0,CABO
+2023-09-14 15:58:00,636.34,636.34,635.77,635.77,515.0,CABO
+2023-09-14 15:56:00,636.08,636.08,636.0,636.0,917.0,CABO
+2023-09-14 15:55:00,634.515,636.09,634.515,636.09,2616.0,CABO
+2023-09-14 15:53:00,634.47,634.96,634.435,634.96,1039.0,CABO
+2023-09-14 15:51:00,634.94,634.94,634.06,634.47,2423.0,CABO
+2023-09-14 15:50:00,635.0,635.0,634.205,634.205,1873.0,CABO
+2023-09-14 15:49:00,635.27,635.27,635.27,635.27,179.0,CABO
+2023-09-14 15:47:00,634.67,634.67,634.67,634.67,119.0,CABO
+2023-09-14 15:46:00,635.0,635.0,635.0,635.0,343.0,CABO
+2023-09-14 15:45:00,635.09,635.09,635.09,635.09,357.0,CABO
+2023-09-14 15:43:00,636.02,636.02,636.02,636.02,154.0,CABO
+2023-09-14 15:41:00,635.76,635.76,635.76,635.76,185.0,CABO
+2023-09-14 15:39:00,635.67,635.67,635.67,635.67,110.0,CABO
+2023-09-14 15:38:00,636.26,636.26,636.02,636.02,942.0,CABO
+2023-09-14 15:36:00,635.67,635.67,635.67,635.67,251.0,CABO
+2023-09-14 15:30:00,635.35,636.11,635.35,636.11,636.0,CABO
+2023-09-14 15:29:00,634.52,634.52,634.52,634.52,261.0,CABO
+2023-09-14 15:26:00,634.57,634.57,634.57,634.57,301.0,CABO
+2023-09-14 15:25:00,635.35,635.35,635.35,635.35,540.0,CABO
+2023-09-14 15:17:00,636.92,636.92,636.92,636.92,553.0,CABO
+2023-09-14 15:12:00,638.54,638.9,637.12,637.12,1630.0,CABO
+2023-09-14 15:11:00,638.18,638.18,638.18,638.18,1692.0,CABO
+2023-09-14 15:10:00,637.01,637.01,637.01,637.01,256.0,CABO
+2023-09-14 15:08:00,636.68,636.68,636.68,636.68,217.0,CABO
+2023-09-14 14:50:00,635.293,635.292,635.293,635.292,160.0,CABO
+2023-09-14 14:40:00,635.785,635.785,635.785,635.785,262.0,CABO
+2023-09-14 14:27:00,636.72,636.72,636.72,636.72,106.0,CABO
+2023-09-14 14:25:00,636.59,636.59,636.59,636.59,107.0,CABO
+2023-09-14 14:11:00,636.15,636.15,636.15,636.15,257.0,CABO
+2023-09-14 13:55:00,635.73,635.73,635.73,635.73,161.0,CABO
+2023-09-14 13:47:00,633.69,633.69,633.69,633.69,165.0,CABO
+2023-09-14 13:45:00,633.0,633.0,633.0,633.0,117.0,CABO
+2023-09-14 13:44:00,633.53,633.88,633.53,633.7,753.0,CABO
+2023-09-14 13:41:00,633.948,633.947,633.948,633.947,126.0,CABO
+2023-09-14 13:14:00,634.42,634.72,634.42,634.72,211.0,CABO
+2023-09-14 12:36:00,634.1,634.1,634.1,634.1,212.0,CABO
+2023-09-14 12:35:00,633.0,633.0,633.0,633.0,715.0,CABO
+2023-09-14 12:16:00,633.7,633.7,633.7,633.7,145.0,CABO
+2023-09-14 12:02:00,632.83,632.83,632.83,632.83,156.0,CABO
+2023-09-14 11:59:00,632.91,632.91,632.91,632.91,109.0,CABO
+2023-09-14 11:54:00,634.17,634.17,634.17,634.17,199.0,CABO
+2023-09-14 11:37:00,632.63,632.63,632.63,632.63,577.0,CABO
+2023-09-14 11:25:00,635.1,635.1,634.1,634.1,411.0,CABO
+2023-09-14 11:24:00,636.625,636.625,636.625,636.625,272.0,CABO
+2023-09-14 11:14:00,636.43,636.43,636.43,636.43,206.0,CABO
+2023-09-14 11:03:00,636.11,636.11,636.11,636.11,309.0,CABO
+2023-09-14 11:00:00,635.26,635.26,635.26,635.26,169.0,CABO
+2023-09-14 10:50:00,635.58,635.58,635.58,635.58,263.0,CABO
+2023-09-14 10:49:00,635.0,635.625,635.0,635.61,317.0,CABO
+2023-09-14 10:48:00,635.645,635.65,635.645,635.65,220.0,CABO
+2023-09-14 10:47:00,635.84,635.84,635.84,635.84,214.0,CABO
+2023-09-14 10:45:00,635.0,635.065,635.0,635.065,382.0,CABO
+2023-09-14 10:35:00,636.17,636.17,636.17,636.17,334.0,CABO
+2023-09-14 10:22:00,632.13,632.475,632.055,632.13,1761.0,CABO
+2023-09-14 10:08:00,631.8,632.215,631.8,632.215,344.0,CABO
+2023-09-14 10:07:00,633.9,633.915,632.33,633.915,1259.0,CABO
+2023-09-14 10:06:00,633.9,633.9,633.9,633.9,323.0,CABO
+2023-09-14 09:54:00,628.26,628.27,628.26,628.27,808.0,CABO
+2023-09-14 09:47:00,625.365,625.395,625.36,625.395,2736.0,CABO
+2023-09-14 09:43:00,626.055,626.055,626.055,626.055,112.0,CABO
+2023-09-14 09:30:00,626.15,626.15,626.15,626.15,134.0,CABO
+2023-09-13 19:00:00,622.53,622.53,622.53,622.53,5903.0,CABO
+2023-09-13 18:30:00,622.53,622.53,622.53,622.53,5903.0,CABO
+2023-09-13 17:09:00,620.9,620.9,620.9,620.9,2.0,CABO
+2023-09-13 17:08:00,620.9,620.9,620.9,620.9,1.0,CABO
+2023-09-13 17:06:00,620.03,620.03,620.03,620.03,1.0,CABO
+2023-09-13 16:10:00,622.53,622.53,622.53,622.53,5903.0,CABO
+2023-09-13 16:08:00,617.03,617.03,617.03,617.03,1.0,CABO
+2023-09-13 16:00:00,621.55,622.53,621.55,622.53,12494.0,CABO
+2023-09-13 15:59:00,621.11,622.55,621.11,621.56,1955.0,CABO
+2023-09-13 15:58:00,620.74,621.12,620.74,621.12,576.0,CABO
+2023-09-13 15:53:00,619.97,619.97,619.97,619.97,705.0,CABO
+2023-09-13 15:43:00,619.5,619.5,619.5,619.5,506.0,CABO
+2023-09-13 15:25:00,619.82,619.82,619.82,619.82,348.0,CABO
+2023-09-13 15:09:00,619.57,619.57,619.24,619.24,409.0,CABO
+2023-09-13 15:05:00,619.0,619.0,619.0,619.0,184.0,CABO
+2023-09-13 14:55:00,619.0,619.0,619.0,619.0,142.0,CABO
+2023-09-13 14:54:00,619.0,619.0,619.0,619.0,106.0,CABO
+2023-09-13 14:51:00,620.25,620.25,620.0,620.0,1024.0,CABO
+2023-09-13 14:44:00,621.485,621.485,621.485,621.485,153.0,CABO
+2023-09-13 14:09:00,621.81,621.81,621.81,621.81,131.0,CABO
+2023-09-13 14:07:00,621.23,621.23,621.23,621.23,766.0,CABO
+2023-09-13 14:05:00,620.0,620.37,619.94,620.37,685.0,CABO
+2023-09-13 12:35:00,620.415,620.415,620.415,620.415,105.0,CABO
+2023-09-13 12:02:00,619.408,619.408,619.408,619.408,465.0,CABO
+2023-09-13 11:52:00,619.67,619.67,619.67,619.67,104.0,CABO
+2023-09-13 11:51:00,619.433,619.478,619.433,619.478,261.0,CABO
+2023-09-13 11:26:00,619.875,619.875,619.875,619.875,143.0,CABO
+2023-09-13 10:52:00,620.15,620.15,620.15,620.15,566.0,CABO
+2023-09-13 10:51:00,619.01,619.01,619.01,619.01,340.0,CABO
+2023-09-13 10:44:00,618.57,618.57,618.57,618.57,151.0,CABO
+2023-09-13 10:17:00,617.7,617.7,617.7,617.7,806.0,CABO
+2023-09-13 10:16:00,613.9,616.245,613.9,616.245,895.0,CABO
+2023-09-13 10:06:00,616.05,616.05,616.05,616.05,105.0,CABO
+2023-09-13 10:05:00,616.245,616.245,616.245,616.245,436.0,CABO
+2023-09-13 10:03:00,617.145,617.145,617.145,617.145,171.0,CABO
+2023-09-13 10:02:00,614.0,617.35,614.0,617.35,727.0,CABO
+2023-09-13 10:00:00,618.35,618.35,618.14,618.195,546.0,CABO
+2023-09-13 09:59:00,617.35,617.35,617.35,617.35,200.0,CABO
+2023-09-13 09:58:00,617.35,617.35,617.35,617.35,100.0,CABO
+2023-09-13 09:54:00,617.5,617.5,617.33,617.33,515.0,CABO
+2023-09-13 09:50:00,618.05,618.05,618.05,618.05,783.0,CABO
+2023-09-13 09:49:00,618.05,618.05,618.05,618.05,502.0,CABO
+2023-09-13 09:42:00,620.0,620.0,620.0,620.0,378.0,CABO
+2023-09-13 08:02:00,624.65,624.65,624.65,624.65,1.0,CABO
+2023-09-12 19:00:00,624.65,624.65,624.65,624.65,2252.0,CABO
+2023-09-12 18:30:00,624.65,624.65,624.65,624.65,2252.0,CABO
+2023-09-12 16:10:00,624.65,624.65,624.65,624.65,2252.0,CABO
+2023-09-12 16:08:00,623.06,623.06,623.06,623.06,1.0,CABO
+2023-09-12 16:01:00,624.65,624.65,624.65,624.65,159.0,CABO
+2023-09-12 16:00:00,624.63,624.65,624.63,624.65,4734.0,CABO
+2023-09-12 15:59:00,624.72,624.86,624.62,624.63,2493.0,CABO
+2023-09-12 15:58:00,624.71,624.71,624.61,624.61,713.0,CABO
+2023-09-12 15:57:00,624.41,625.62,624.41,625.62,939.0,CABO
+2023-09-12 15:56:00,625.64,625.64,625.64,625.64,413.0,CABO
+2023-09-12 15:55:00,627.06,627.06,627.06,627.06,445.0,CABO
+2023-09-12 15:49:00,627.21,627.21,627.21,627.21,303.0,CABO
+2023-09-12 15:47:00,627.77,627.77,627.77,627.77,450.0,CABO
+2023-09-12 15:46:00,629.11,629.11,629.11,629.11,900.0,CABO
+2023-09-12 15:41:00,631.31,631.31,631.31,631.31,242.0,CABO
+2023-09-12 15:37:00,627.625,628.25,627.625,628.25,1311.0,CABO
+2023-09-12 15:23:00,628.26,628.26,628.26,628.26,177.0,CABO
+2023-09-12 15:22:00,628.473,628.473,628.473,628.473,285.0,CABO
+2023-09-12 15:05:00,629.29,629.29,629.29,629.29,253.0,CABO
+2023-09-12 14:51:00,626.44,627.83,626.44,627.83,836.0,CABO
+2023-09-12 14:45:00,627.99,627.99,627.99,627.99,476.0,CABO
+2023-09-12 14:35:00,628.915,628.915,628.915,628.915,109.0,CABO
+2023-09-12 14:33:00,630.51,631.03,627.55,628.38,2588.0,CABO
+2023-09-12 14:20:00,629.67,629.67,629.67,629.67,1203.0,CABO
+2023-09-12 14:06:00,626.63,626.63,626.63,626.63,101.0,CABO
+2023-09-12 14:02:00,626.63,626.63,626.63,626.63,2575.0,CABO
+2023-09-12 13:49:00,628.17,628.17,626.445,626.445,1156.0,CABO
+2023-09-12 13:44:00,626.4,626.4,626.4,626.4,153.0,CABO
+2023-09-12 13:21:00,628.33,628.33,628.33,628.33,115.0,CABO
+2023-09-12 13:18:00,625.53,625.53,624.318,624.318,600.0,CABO
+2023-09-12 13:06:00,623.119,623.119,623.119,623.119,176.0,CABO
+2023-09-12 13:01:00,625.52,625.52,625.52,625.52,182.0,CABO
+2023-09-12 12:07:00,621.195,621.195,621.195,621.195,156.0,CABO
+2023-09-12 12:03:00,620.79,620.79,620.79,620.79,412.0,CABO
+2023-09-12 11:55:00,619.16,619.16,619.16,619.16,425.0,CABO
+2023-09-12 11:47:00,618.88,618.88,618.88,618.88,328.0,CABO
+2023-09-12 11:39:00,619.413,619.413,619.413,619.413,124.0,CABO
+2023-09-12 11:30:00,619.445,619.445,619.445,619.445,200.0,CABO
+2023-09-12 11:28:00,618.5,618.5,618.5,618.5,135.0,CABO
+2023-09-12 11:24:00,617.465,617.465,617.465,617.465,432.0,CABO
+2023-09-12 10:54:00,616.77,616.77,616.77,616.77,102.0,CABO
+2023-09-12 10:49:00,616.995,616.995,616.995,616.995,106.0,CABO
+2023-09-12 10:41:00,611.45,615.2,611.45,615.2,2390.0,CABO
+2023-09-12 10:36:00,613.91,613.98,613.91,613.98,1688.0,CABO
+2023-09-12 10:35:00,612.71,612.71,612.55,612.55,790.0,CABO
+2023-09-12 10:32:00,608.37,610.63,608.37,610.63,1422.0,CABO
+2023-09-12 10:30:00,610.82,610.82,610.82,610.82,531.0,CABO
+2023-09-12 10:23:00,613.46,613.46,613.44,613.44,1106.0,CABO
+2023-09-12 10:14:00,619.33,619.33,618.53,618.53,1188.0,CABO
+2023-09-12 10:02:00,620.0,620.0,620.0,620.0,371.0,CABO
+2023-09-12 09:30:00,619.32,619.32,619.32,619.32,160.0,CABO
+2023-09-11 19:00:00,621.0,621.0,621.0,621.0,4263.0,CABO
+2023-09-11 18:30:00,621.0,621.0,621.0,621.0,4263.0,CABO
+2023-09-11 16:10:00,621.0,621.0,621.0,621.0,4263.0,CABO
+2023-09-11 16:08:00,617.91,617.91,617.91,617.91,1.0,CABO
+2023-09-11 16:00:00,621.57,621.57,621.0,621.0,9665.0,CABO
+2023-09-11 15:59:00,621.0,621.57,621.0,621.57,2506.0,CABO
+2023-09-11 15:58:00,619.505,620.18,618.8,618.8,1225.0,CABO
+2023-09-11 15:57:00,618.8,618.8,618.8,618.8,462.0,CABO
+2023-09-11 15:56:00,619.9,619.9,618.8,619.73,994.0,CABO
+2023-09-11 15:55:00,620.0,620.0,620.0,620.0,454.0,CABO
+2023-09-11 15:54:00,621.02,621.02,620.575,620.575,652.0,CABO
+2023-09-11 15:53:00,621.99,622.23,621.99,622.23,1380.0,CABO
+2023-09-11 15:50:00,624.28,624.28,624.28,624.28,680.0,CABO
+2023-09-11 15:43:00,622.36,622.36,622.36,622.36,196.0,CABO
+2023-09-11 15:38:00,622.41,622.41,622.41,622.41,415.0,CABO
+2023-09-11 15:29:00,621.9,621.9,621.9,621.9,777.0,CABO
+2023-09-11 15:27:00,621.84,621.84,621.84,621.84,801.0,CABO
+2023-09-11 15:01:00,624.51,624.51,621.15,623.87,1001.0,CABO
+2023-09-11 14:42:00,626.96,626.97,626.96,626.97,951.0,CABO
+2023-09-11 14:02:00,628.415,628.415,628.415,628.415,167.0,CABO
+2023-09-11 13:54:00,627.28,627.28,627.26,627.26,736.0,CABO
+2023-09-11 13:03:00,630.59,630.59,630.59,630.59,164.0,CABO
+2023-09-11 11:11:00,621.48,621.48,621.48,621.48,161.0,CABO
+2023-09-11 10:42:00,623.115,623.115,623.115,623.115,455.0,CABO
+2023-09-11 10:17:00,624.61,624.61,624.61,624.61,781.0,CABO
+2023-09-11 10:13:00,621.8,624.99,621.8,624.99,1597.0,CABO
+2023-09-11 10:06:00,626.64,626.685,626.64,626.685,459.0,CABO
+2023-09-11 10:05:00,627.145,627.145,627.145,627.145,230.0,CABO
+2023-09-11 10:02:00,626.96,626.96,626.96,626.96,125.0,CABO
+2023-09-11 10:01:00,626.06,626.06,626.06,626.06,239.0,CABO
+2023-09-11 09:58:00,626.44,626.44,626.44,626.44,163.0,CABO
+2023-09-11 09:30:00,626.91,626.91,626.91,626.91,219.0,CABO
+2023-09-11 07:00:00,625.0,625.0,625.0,625.0,1.0,CABO
diff --git a/data/CACC_2023_10_3.csv b/data/CACC_2023_10_3.csv
new file mode 100644
index 000000000..946ff4920
--- /dev/null
+++ b/data/CACC_2023_10_3.csv
@@ -0,0 +1,1072 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 15:37:00,451.49,452.32,451.038,452.32,2011.0,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
+2023-09-28 17:23:00,466.74,466.74,466.74,466.74,121.0,CACC
+2023-09-28 16:03:00,461.0,461.0,461.0,461.0,1.0,CACC
+2023-09-28 16:01:00,466.74,466.74,466.74,466.74,400.0,CACC
+2023-09-28 16:00:00,466.73,466.74,466.73,466.74,6650.0,CACC
+2023-09-28 15:59:00,467.845,468.405,466.73,466.73,2057.0,CACC
+2023-09-28 15:58:00,467.44,468.29,467.44,468.29,1355.0,CACC
+2023-09-28 15:57:00,466.16,467.015,466.09,467.015,1419.0,CACC
+2023-09-28 15:56:00,466.28,466.28,466.28,466.28,256.0,CACC
+2023-09-28 15:55:00,466.085,466.085,466.085,466.085,487.0,CACC
+2023-09-28 15:54:00,466.11,466.11,466.11,466.11,184.0,CACC
+2023-09-28 15:53:00,466.225,467.84,466.225,467.84,1620.0,CACC
+2023-09-28 15:52:00,466.32,466.32,466.32,466.32,252.0,CACC
+2023-09-28 15:51:00,467.535,467.535,466.315,466.315,678.0,CACC
+2023-09-28 15:48:00,467.505,467.505,466.685,466.685,262.0,CACC
+2023-09-28 15:47:00,467.62,467.62,467.04,467.04,731.0,CACC
+2023-09-28 15:46:00,467.72,467.73,467.544,467.715,788.0,CACC
+2023-09-28 15:44:00,468.08,468.08,468.08,468.08,331.0,CACC
+2023-09-28 15:43:00,467.4,467.4,466.79,466.79,371.0,CACC
+2023-09-28 15:31:00,469.635,469.635,469.61,469.61,217.0,CACC
+2023-09-28 15:30:00,470.43,470.43,470.43,470.43,602.0,CACC
+2023-09-28 15:12:00,470.58,470.58,470.58,470.58,149.0,CACC
+2023-09-28 15:07:00,469.35,469.35,469.35,469.35,118.0,CACC
+2023-09-28 15:01:00,469.34,469.34,469.34,469.34,107.0,CACC
+2023-09-28 14:54:00,470.055,470.055,469.95,469.95,401.0,CACC
+2023-09-28 14:44:00,469.795,471.43,469.795,471.43,931.0,CACC
+2023-09-28 14:38:00,470.846,470.846,470.846,470.847,128.0,CACC
+2023-09-28 14:17:00,471.25,471.25,471.25,471.25,232.0,CACC
+2023-09-28 14:14:00,471.34,471.34,471.34,471.34,107.0,CACC
+2023-09-28 14:08:00,469.19,470.05,469.19,470.05,1326.0,CACC
+2023-09-28 14:07:00,468.26,468.26,468.26,468.26,104.0,CACC
+2023-09-28 13:30:00,470.13,470.13,468.94,468.94,357.0,CACC
+2023-09-28 13:28:00,470.355,470.355,470.355,470.355,145.0,CACC
+2023-09-28 13:17:00,471.37,471.37,471.37,471.37,260.0,CACC
+2023-09-28 13:13:00,471.65,471.65,471.65,471.65,162.0,CACC
+2023-09-28 13:01:00,470.752,470.752,470.752,470.752,206.0,CACC
+2023-09-28 13:00:00,471.84,471.84,470.579,470.579,324.0,CACC
+2023-09-28 12:51:00,473.82,473.82,473.82,473.82,108.0,CACC
+2023-09-28 12:39:00,473.96,473.96,473.96,473.96,182.0,CACC
+2023-09-28 12:36:00,473.35,473.35,473.35,473.35,128.0,CACC
+2023-09-28 12:32:00,472.51,473.79,472.51,473.79,1357.0,CACC
+2023-09-28 12:31:00,472.96,472.96,472.49,472.49,517.0,CACC
+2023-09-28 12:27:00,473.395,473.395,473.395,473.395,333.0,CACC
+2023-09-28 12:25:00,474.77,474.77,474.77,474.77,115.0,CACC
+2023-09-28 11:50:00,476.25,476.25,476.24,476.24,818.0,CACC
+2023-09-28 11:32:00,470.22,471.76,469.16,471.76,986.0,CACC
+2023-09-28 11:31:00,468.57,468.57,468.54,468.54,202.0,CACC
+2023-09-28 11:26:00,468.97,470.18,468.97,470.18,377.0,CACC
+2023-09-28 11:24:00,466.82,468.51,466.82,468.51,846.0,CACC
+2023-09-28 11:11:00,466.26,467.37,466.26,467.37,599.0,CACC
+2023-09-28 11:10:00,466.94,466.94,466.94,466.94,432.0,CACC
+2023-09-28 11:05:00,466.06,466.06,466.06,466.06,262.0,CACC
+2023-09-28 11:02:00,463.87,463.87,463.87,463.87,100.0,CACC
+2023-09-28 10:59:00,463.225,463.225,463.225,463.225,210.0,CACC
+2023-09-28 10:57:00,462.86,463.08,461.9,462.595,1738.0,CACC
+2023-09-28 10:56:00,463.09,463.09,463.09,463.09,336.0,CACC
+2023-09-28 10:54:00,464.19,464.19,463.38,463.38,226.0,CACC
+2023-09-28 10:53:00,463.495,463.495,463.37,463.37,895.0,CACC
+2023-09-28 10:52:00,465.74,465.74,465.74,465.74,278.0,CACC
+2023-09-28 10:50:00,462.72,462.72,462.51,462.51,640.0,CACC
+2023-09-28 10:45:00,467.9,467.9,467.57,467.57,423.0,CACC
+2023-09-28 10:44:00,469.2,469.2,469.2,469.2,100.0,CACC
+2023-09-28 10:39:00,469.305,469.305,469.305,469.305,100.0,CACC
+2023-09-28 10:38:00,468.76,469.0,467.45,468.99,5819.0,CACC
+2023-09-28 10:35:00,469.035,469.035,469.035,469.035,103.0,CACC
+2023-09-28 10:32:00,467.66,467.66,467.66,467.66,103.0,CACC
+2023-09-28 10:31:00,470.295,470.295,470.18,470.18,512.0,CACC
+2023-09-28 10:27:00,473.295,473.295,473.295,473.295,100.0,CACC
+2023-09-28 10:23:00,472.48,472.99,472.48,472.99,633.0,CACC
+2023-09-28 10:20:00,475.335,475.335,475.335,475.335,119.0,CACC
+2023-09-28 10:19:00,474.94,474.94,474.94,474.94,910.0,CACC
+2023-09-28 10:15:00,478.1,478.1,478.1,478.1,949.0,CACC
+2023-09-28 10:00:00,477.045,477.045,477.045,477.045,143.0,CACC
+2023-09-28 09:54:00,477.73,479.38,476.265,477.375,1262.0,CACC
+2023-09-28 09:50:00,477.38,477.38,477.38,477.38,115.0,CACC
+2023-09-28 09:40:00,476.56,476.56,476.56,476.56,122.0,CACC
+2023-09-28 09:37:00,475.0,477.57,475.0,475.0,1209.0,CACC
+2023-09-28 09:35:00,477.59,477.59,477.59,477.59,105.0,CACC
+2023-09-28 09:31:00,478.005,478.005,478.005,478.005,110.0,CACC
+2023-09-28 09:30:00,476.0,476.0,476.0,476.0,219.0,CACC
+2023-09-27 19:58:00,477.62,477.62,477.62,477.62,5.0,CACC
+2023-09-27 19:55:00,477.62,477.62,477.62,477.62,5.0,CACC
+2023-09-27 19:53:00,477.62,477.62,477.62,477.62,5.0,CACC
+2023-09-27 19:50:00,477.62,477.62,477.62,477.62,5.0,CACC
+2023-09-27 19:47:00,477.62,477.62,477.62,477.62,5.0,CACC
+2023-09-27 19:43:00,477.62,477.62,477.62,477.62,5.0,CACC
+2023-09-27 16:41:00,476.82,476.82,476.82,476.82,115.0,CACC
+2023-09-27 16:03:00,471.0,471.0,471.0,471.0,1.0,CACC
+2023-09-27 16:01:00,476.82,476.82,476.82,476.82,5.0,CACC
+2023-09-27 16:00:00,476.97,476.97,476.82,476.82,10405.0,CACC
+2023-09-27 15:59:00,476.87,476.97,475.58,476.97,3432.0,CACC
+2023-09-27 15:58:00,476.99,476.99,476.99,476.99,674.0,CACC
+2023-09-27 15:57:00,476.45,477.01,475.73,475.73,1814.0,CACC
+2023-09-27 15:56:00,477.68,477.68,476.04,476.195,1004.0,CACC
+2023-09-27 15:54:00,476.41,477.355,476.41,477.355,528.0,CACC
+2023-09-27 15:53:00,477.35,477.35,477.35,477.35,219.0,CACC
+2023-09-27 15:51:00,476.735,476.735,476.735,476.735,285.0,CACC
+2023-09-27 15:50:00,476.28,476.28,476.28,476.28,553.0,CACC
+2023-09-27 15:49:00,476.16,476.29,476.16,476.29,399.0,CACC
+2023-09-27 15:48:00,475.62,475.62,475.565,475.565,225.0,CACC
+2023-09-27 15:46:00,476.085,476.085,476.085,476.085,151.0,CACC
+2023-09-27 15:41:00,476.82,476.82,476.82,476.82,254.0,CACC
+2023-09-27 15:38:00,476.49,476.49,476.49,476.49,536.0,CACC
+2023-09-27 15:37:00,476.78,476.78,476.78,476.78,139.0,CACC
+2023-09-27 15:33:00,477.315,477.315,476.732,476.733,364.0,CACC
+2023-09-27 15:32:00,477.615,477.615,477.615,477.615,389.0,CACC
+2023-09-27 15:25:00,478.315,478.315,478.315,478.315,283.0,CACC
+2023-09-27 15:23:00,476.39,476.39,476.39,476.39,203.0,CACC
+2023-09-27 15:15:00,478.525,478.525,478.525,478.525,578.0,CACC
+2023-09-27 15:13:00,478.15,479.52,478.15,479.52,348.0,CACC
+2023-09-27 15:12:00,478.135,478.135,478.13,478.13,458.0,CACC
+2023-09-27 15:06:00,476.89,476.89,476.89,476.89,352.0,CACC
+2023-09-27 15:05:00,476.83,476.83,476.83,476.83,137.0,CACC
+2023-09-27 14:59:00,476.78,476.78,476.78,476.78,110.0,CACC
+2023-09-27 14:57:00,477.88,477.88,477.88,477.88,100.0,CACC
+2023-09-27 14:54:00,476.705,476.705,476.705,476.705,132.0,CACC
+2023-09-27 14:48:00,477.31,477.31,477.31,477.31,102.0,CACC
+2023-09-27 14:39:00,475.105,475.105,475.0,475.0,203.0,CACC
+2023-09-27 14:35:00,477.91,477.91,477.91,477.91,113.0,CACC
+2023-09-27 14:33:00,476.11,478.15,476.11,478.15,318.0,CACC
+2023-09-27 14:27:00,475.695,475.695,475.695,475.695,112.0,CACC
+2023-09-27 14:07:00,472.67,472.67,472.67,472.67,178.0,CACC
+2023-09-27 14:01:00,472.66,472.66,472.66,472.66,112.0,CACC
+2023-09-27 13:59:00,471.905,471.905,471.03,471.03,230.0,CACC
+2023-09-27 13:56:00,472.0,472.0,472.0,472.0,229.0,CACC
+2023-09-27 13:47:00,470.62,470.62,470.62,470.62,139.0,CACC
+2023-09-27 13:39:00,469.47,469.47,469.47,469.47,212.0,CACC
+2023-09-27 13:38:00,471.4,471.4,471.4,471.4,123.0,CACC
+2023-09-27 13:33:00,471.77,471.77,471.4,471.4,646.0,CACC
+2023-09-27 13:26:00,472.3,472.89,472.25,472.89,894.0,CACC
+2023-09-27 13:18:00,473.43,473.43,473.43,473.43,108.0,CACC
+2023-09-27 13:17:00,473.285,473.285,473.285,473.285,168.0,CACC
+2023-09-27 13:15:00,473.44,473.44,473.165,473.165,635.0,CACC
+2023-09-27 13:11:00,474.33,474.45,474.33,474.45,851.0,CACC
+2023-09-27 13:00:00,473.75,473.75,473.75,473.75,105.0,CACC
+2023-09-27 12:30:00,472.99,472.99,472.94,472.94,203.0,CACC
+2023-09-27 12:27:00,473.585,473.585,473.23,473.575,347.0,CACC
+2023-09-27 12:23:00,473.23,473.23,473.23,473.23,302.0,CACC
+2023-09-27 12:04:00,475.1,475.1,474.675,474.675,231.0,CACC
+2023-09-27 11:56:00,476.39,476.76,475.245,475.245,573.0,CACC
+2023-09-27 11:51:00,476.38,476.38,476.38,476.38,111.0,CACC
+2023-09-27 11:46:00,475.88,476.045,475.17,476.045,496.0,CACC
+2023-09-27 11:45:00,475.47,475.47,475.05,475.05,236.0,CACC
+2023-09-27 11:22:00,475.55,475.55,475.55,475.55,104.0,CACC
+2023-09-27 11:09:00,475.33,475.58,475.33,475.58,301.0,CACC
+2023-09-27 11:08:00,475.15,475.15,475.14,475.15,556.0,CACC
+2023-09-27 11:06:00,474.82,474.82,474.82,474.82,237.0,CACC
+2023-09-27 11:05:00,473.36,473.36,473.36,473.36,153.0,CACC
+2023-09-27 11:01:00,473.155,474.6,473.155,474.6,322.0,CACC
+2023-09-27 11:00:00,473.89,474.995,473.55,474.67,839.0,CACC
+2023-09-27 10:55:00,473.55,473.55,473.55,473.55,103.0,CACC
+2023-09-27 10:51:00,475.89,477.97,475.89,477.97,220.0,CACC
+2023-09-27 10:49:00,477.04,477.04,477.04,477.04,335.0,CACC
+2023-09-27 10:43:00,477.0,477.0,477.0,477.0,109.0,CACC
+2023-09-27 09:53:00,472.96,478.09,472.96,478.09,1778.0,CACC
+2023-09-27 09:31:00,473.66,473.66,473.66,473.66,100.0,CACC
+2023-09-27 09:30:00,473.94,473.94,473.94,473.94,188.0,CACC
+2023-09-27 09:25:00,468.0,468.0,468.0,468.0,1.0,CACC
+2023-09-26 16:59:00,465.65,465.65,465.65,465.65,846.0,CACC
+2023-09-26 16:03:00,458.0,458.0,458.0,458.0,1.0,CACC
+2023-09-26 16:01:00,465.65,465.65,465.65,465.65,43.0,CACC
+2023-09-26 16:00:00,466.89,466.89,465.65,465.65,8263.0,CACC
+2023-09-26 15:59:00,466.31,466.89,465.44,466.89,6712.0,CACC
+2023-09-26 15:58:00,465.425,466.12,465.425,466.12,2130.0,CACC
+2023-09-26 15:57:00,465.365,466.095,465.07,466.08,1317.0,CACC
+2023-09-26 15:56:00,466.045,466.125,465.37,466.08,1078.0,CACC
+2023-09-26 15:55:00,466.0,466.0,466.0,466.0,242.0,CACC
+2023-09-26 15:54:00,465.46,465.46,465.46,465.46,575.0,CACC
+2023-09-26 15:52:00,464.82,465.2,464.82,465.2,631.0,CACC
+2023-09-26 15:50:00,464.02,464.91,464.02,464.91,4597.0,CACC
+2023-09-26 15:44:00,465.03,465.03,465.03,465.03,132.0,CACC
+2023-09-26 15:43:00,464.89,464.89,464.89,464.89,449.0,CACC
+2023-09-26 15:42:00,464.09,464.45,464.09,464.45,402.0,CACC
+2023-09-26 15:41:00,464.02,464.74,464.0,464.07,2579.0,CACC
+2023-09-26 15:40:00,464.23,465.34,464.23,464.74,650.0,CACC
+2023-09-26 15:33:00,465.14,465.14,465.14,465.14,298.0,CACC
+2023-09-26 15:28:00,464.54,464.54,464.54,464.54,154.0,CACC
+2023-09-26 15:27:00,463.69,464.57,463.69,464.57,798.0,CACC
+2023-09-26 15:26:00,463.445,463.445,463.445,463.445,200.0,CACC
+2023-09-26 15:24:00,464.12,464.12,463.53,463.53,506.0,CACC
+2023-09-26 15:22:00,463.505,463.505,463.505,463.505,241.0,CACC
+2023-09-26 15:21:00,462.0,463.47,462.0,463.47,1328.0,CACC
+2023-09-26 15:17:00,462.365,462.365,462.365,462.365,361.0,CACC
+2023-09-26 15:15:00,462.02,462.02,461.7,461.7,650.0,CACC
+2023-09-26 15:14:00,461.61,461.61,461.21,461.21,442.0,CACC
+2023-09-26 15:13:00,459.505,461.0,459.505,461.0,2310.0,CACC
+2023-09-26 15:12:00,458.905,458.905,458.905,458.905,262.0,CACC
+2023-09-26 14:49:00,458.44,458.44,458.44,458.44,217.0,CACC
+2023-09-26 14:18:00,458.94,458.94,458.94,458.94,120.0,CACC
+2023-09-26 13:59:00,460.67,460.67,460.67,460.67,107.0,CACC
+2023-09-26 13:48:00,460.11,460.11,460.11,460.11,141.0,CACC
+2023-09-26 13:45:00,458.78,458.78,458.78,458.78,400.0,CACC
+2023-09-26 13:31:00,459.16,459.16,459.16,459.16,118.0,CACC
+2023-09-26 13:27:00,459.89,459.89,459.89,459.89,288.0,CACC
+2023-09-26 13:24:00,460.485,460.485,460.485,460.485,265.0,CACC
+2023-09-26 13:06:00,459.367,459.455,459.367,459.455,222.0,CACC
+2023-09-26 12:56:00,458.9,458.9,458.9,458.9,100.0,CACC
+2023-09-26 12:54:00,459.46,459.61,459.46,459.56,330.0,CACC
+2023-09-26 12:53:00,458.9,459.505,458.9,459.505,220.0,CACC
+2023-09-26 12:47:00,459.005,459.005,459.005,459.005,101.0,CACC
+2023-09-26 12:46:00,457.28,457.28,457.28,457.28,161.0,CACC
+2023-09-26 12:39:00,459.935,459.935,459.935,459.935,162.0,CACC
+2023-09-26 12:35:00,459.945,459.945,459.945,459.945,170.0,CACC
+2023-09-26 12:30:00,459.33,459.33,459.33,459.33,258.0,CACC
+2023-09-26 12:27:00,460.855,460.855,460.855,460.855,212.0,CACC
+2023-09-26 11:45:00,461.265,461.265,461.265,461.265,100.0,CACC
+2023-09-26 11:34:00,461.03,461.575,459.42,459.42,1538.0,CACC
+2023-09-26 11:25:00,462.64,462.665,462.64,462.665,472.0,CACC
+2023-09-26 11:24:00,464.24,464.24,462.685,462.685,1518.0,CACC
+2023-09-26 11:20:00,464.46,464.46,464.46,464.46,171.0,CACC
+2023-09-26 11:06:00,465.65,465.65,465.65,465.65,115.0,CACC
+2023-09-26 11:00:00,465.11,465.11,464.48,464.48,200.0,CACC
+2023-09-26 10:59:00,467.95,468.0,465.705,465.705,4462.0,CACC
+2023-09-26 10:56:00,467.59,467.805,467.59,467.805,579.0,CACC
+2023-09-26 10:55:00,467.59,468.56,467.59,468.56,550.0,CACC
+2023-09-26 10:51:00,467.88,467.88,467.88,467.88,208.0,CACC
+2023-09-26 10:40:00,468.66,468.66,468.66,468.66,740.0,CACC
+2023-09-26 10:39:00,467.505,467.505,467.505,467.505,139.0,CACC
+2023-09-26 10:28:00,467.645,467.645,467.645,467.645,138.0,CACC
+2023-09-26 09:30:00,468.7,468.7,468.7,468.7,240.0,CACC
+2023-09-25 16:56:00,469.48,469.48,469.48,469.48,1.0,CACC
+2023-09-25 16:11:00,470.0,470.0,470.0,470.0,1.0,CACC
+2023-09-25 16:03:00,468.87,468.87,468.87,468.87,1.0,CACC
+2023-09-25 16:00:00,469.5,469.5,469.48,469.48,57993.0,CACC
+2023-09-25 15:59:00,469.53,469.61,469.2,469.5,1862.0,CACC
+2023-09-25 15:54:00,469.33,469.68,467.71,468.68,5386.0,CACC
+2023-09-25 15:53:00,469.31,469.31,469.31,469.31,165.0,CACC
+2023-09-25 15:52:00,469.45,469.45,469.45,469.45,406.0,CACC
+2023-09-25 15:51:00,470.51,470.51,470.48,470.48,355.0,CACC
+2023-09-25 15:49:00,470.17,470.55,470.17,470.55,581.0,CACC
+2023-09-25 15:47:00,470.24,470.24,470.24,470.24,376.0,CACC
+2023-09-25 15:43:00,469.78,469.78,469.78,469.78,508.0,CACC
+2023-09-25 15:35:00,470.095,470.095,470.095,470.095,115.0,CACC
+2023-09-25 15:29:00,468.99,468.99,468.99,468.99,116.0,CACC
+2023-09-25 15:26:00,470.14,470.14,470.08,470.08,778.0,CACC
+2023-09-25 15:16:00,470.0,472.21,470.0,472.21,747.0,CACC
+2023-09-25 14:57:00,469.1,469.96,469.1,469.37,1066.0,CACC
+2023-09-25 14:44:00,468.58,468.99,468.58,468.99,625.0,CACC
+2023-09-25 14:34:00,469.08,469.08,469.08,469.08,199.0,CACC
+2023-09-25 14:14:00,468.92,468.97,468.92,468.97,533.0,CACC
+2023-09-25 13:51:00,468.6,468.6,468.6,468.6,134.0,CACC
+2023-09-25 13:50:00,468.6,468.6,468.6,468.6,100.0,CACC
+2023-09-25 13:47:00,468.43,468.43,468.43,468.43,102.0,CACC
+2023-09-25 13:46:00,468.27,468.27,468.27,468.27,146.0,CACC
+2023-09-25 13:35:00,467.295,468.0,467.295,468.0,297.0,CACC
+2023-09-25 13:34:00,468.24,468.24,467.305,467.305,685.0,CACC
+2023-09-25 13:28:00,468.0,468.0,468.0,468.0,114.0,CACC
+2023-09-25 13:27:00,468.0,468.0,468.0,468.0,100.0,CACC
+2023-09-25 13:26:00,467.71,467.71,467.71,467.71,103.0,CACC
+2023-09-25 13:25:00,467.72,468.0,467.72,468.0,596.0,CACC
+2023-09-25 13:21:00,468.24,468.42,468.24,468.24,447.0,CACC
+2023-09-25 13:17:00,468.25,468.25,468.25,468.25,328.0,CACC
+2023-09-25 13:12:00,469.35,469.355,469.35,469.355,263.0,CACC
+2023-09-25 13:03:00,469.66,469.77,468.43,468.43,465.0,CACC
+2023-09-25 13:02:00,469.235,469.235,469.235,469.235,266.0,CACC
+2023-09-25 12:54:00,469.7,469.7,469.34,469.34,428.0,CACC
+2023-09-25 12:52:00,469.215,469.215,469.215,469.215,102.0,CACC
+2023-09-25 12:46:00,469.02,469.16,467.8,467.8,735.0,CACC
+2023-09-25 12:38:00,468.64,468.64,468.64,468.64,321.0,CACC
+2023-09-25 12:28:00,469.835,469.835,469.835,469.835,116.0,CACC
+2023-09-25 12:23:00,470.425,470.425,470.425,470.425,514.0,CACC
+2023-09-25 12:19:00,469.68,469.68,469.68,469.68,160.0,CACC
+2023-09-25 12:17:00,468.96,468.96,468.96,468.96,166.0,CACC
+2023-09-25 12:16:00,468.39,468.39,468.39,468.39,147.0,CACC
+2023-09-25 12:15:00,468.23,468.23,468.23,468.23,125.0,CACC
+2023-09-25 12:14:00,468.68,468.68,468.0,468.0,350.0,CACC
+2023-09-25 12:13:00,468.69,468.69,468.69,468.69,101.0,CACC
+2023-09-25 12:12:00,467.85,467.85,467.85,467.85,103.0,CACC
+2023-09-25 12:11:00,467.88,468.0,467.6,467.6,869.0,CACC
+2023-09-25 12:10:00,468.04,468.04,468.04,468.04,250.0,CACC
+2023-09-25 12:06:00,468.68,468.68,468.68,468.68,102.0,CACC
+2023-09-25 12:05:00,467.86,467.86,467.86,467.86,100.0,CACC
+2023-09-25 12:04:00,467.86,467.86,467.86,467.86,101.0,CACC
+2023-09-25 12:03:00,468.0,468.0,467.86,467.86,264.0,CACC
+2023-09-25 11:56:00,468.355,468.355,468.355,468.355,121.0,CACC
+2023-09-25 11:55:00,468.79,468.79,468.355,468.355,325.0,CACC
+2023-09-25 11:41:00,469.73,469.73,469.73,469.73,144.0,CACC
+2023-09-25 11:02:00,465.23,465.23,465.23,465.23,106.0,CACC
+2023-09-25 10:08:00,465.1,465.1,465.02,465.02,607.0,CACC
+2023-09-25 10:01:00,466.06,466.06,466.06,466.06,103.0,CACC
+2023-09-25 10:00:00,468.26,468.26,467.91,467.91,1011.0,CACC
+2023-09-25 09:57:00,468.47,468.47,468.47,468.47,165.0,CACC
+2023-09-25 09:56:00,468.73,468.73,468.73,468.73,112.0,CACC
+2023-09-25 09:52:00,471.82,472.13,470.04,470.05,1887.0,CACC
+2023-09-25 09:46:00,467.92,467.92,467.92,467.92,500.0,CACC
+2023-09-25 09:45:00,471.38,471.38,469.745,469.745,672.0,CACC
+2023-09-25 09:40:00,473.85,473.85,471.285,471.285,289.0,CACC
+2023-09-25 09:37:00,468.05,468.05,468.05,468.05,101.0,CACC
+2023-09-25 09:30:00,465.61,465.61,465.61,465.61,194.0,CACC
+2023-09-22 16:52:00,470.17,470.17,470.17,470.17,10.0,CACC
+2023-09-22 16:03:00,465.8,465.8,465.8,465.8,1.0,CACC
+2023-09-22 16:00:00,469.9,470.17,469.9,470.17,4689.0,CACC
+2023-09-22 15:59:00,470.55,470.55,469.9,469.9,1936.0,CACC
+2023-09-22 15:58:00,471.27,471.27,470.48,470.48,918.0,CACC
+2023-09-22 15:57:00,471.39,471.39,471.39,471.39,470.0,CACC
+2023-09-22 15:56:00,471.055,471.055,471.055,471.055,552.0,CACC
+2023-09-22 15:55:00,472.01,472.01,472.01,472.01,374.0,CACC
+2023-09-22 15:54:00,471.01,471.01,471.01,471.01,343.0,CACC
+2023-09-22 15:52:00,470.755,470.755,470.755,470.755,169.0,CACC
+2023-09-22 15:51:00,469.92,470.85,469.92,470.85,517.0,CACC
+2023-09-22 15:48:00,471.07,471.07,471.07,471.07,269.0,CACC
+2023-09-22 15:47:00,471.1,471.27,471.07,471.2,868.0,CACC
+2023-09-22 15:46:00,471.38,471.71,471.21,471.21,1072.0,CACC
+2023-09-22 15:42:00,472.1,472.1,472.1,472.1,166.0,CACC
+2023-09-22 15:38:00,471.87,471.87,471.87,471.87,122.0,CACC
+2023-09-22 15:13:00,473.04,473.04,472.91,472.91,1194.0,CACC
+2023-09-22 15:10:00,473.16,473.16,473.16,473.16,452.0,CACC
+2023-09-22 15:00:00,471.52,471.52,471.52,471.52,243.0,CACC
+2023-09-22 14:53:00,471.53,471.53,471.53,471.53,264.0,CACC
+2023-09-22 14:52:00,471.5,471.5,471.27,471.27,486.0,CACC
+2023-09-22 14:49:00,470.5,471.0,470.5,471.0,628.0,CACC
+2023-09-22 14:48:00,470.43,470.51,470.43,470.51,1483.0,CACC
+2023-09-22 14:46:00,470.28,470.72,470.28,470.72,1262.0,CACC
+2023-09-22 14:45:00,470.45,470.45,470.45,470.45,867.0,CACC
+2023-09-22 14:44:00,470.27,470.51,470.27,470.5,2841.0,CACC
+2023-09-22 14:43:00,470.22,470.46,469.94,470.46,1796.0,CACC
+2023-09-22 14:42:00,469.845,469.845,469.8,469.845,305.0,CACC
+2023-09-22 14:41:00,469.22,469.35,469.2,469.2,914.0,CACC
+2023-09-22 14:40:00,469.2,469.2,469.2,469.2,208.0,CACC
+2023-09-22 14:37:00,469.23,469.23,469.225,469.225,201.0,CACC
+2023-09-22 14:36:00,469.315,469.315,469.315,469.315,102.0,CACC
+2023-09-22 14:34:00,469.925,469.925,469.925,469.925,917.0,CACC
+2023-09-22 14:32:00,469.33,469.33,469.33,469.33,555.0,CACC
+2023-09-22 13:45:00,470.655,470.655,470.525,470.525,269.0,CACC
+2023-09-22 13:44:00,470.87,470.87,470.87,470.87,351.0,CACC
+2023-09-22 13:29:00,470.08,470.08,470.08,470.08,559.0,CACC
+2023-09-22 13:28:00,470.0,470.0,470.0,470.0,379.0,CACC
+2023-09-22 13:23:00,470.05,470.05,470.05,470.05,182.0,CACC
+2023-09-22 13:16:00,470.32,470.32,470.32,470.32,125.0,CACC
+2023-09-22 12:53:00,472.75,472.75,472.75,472.75,268.0,CACC
+2023-09-22 12:22:00,473.95,473.95,473.95,473.95,102.0,CACC
+2023-09-22 12:20:00,472.79,472.79,472.79,472.79,131.0,CACC
+2023-09-22 11:55:00,474.712,474.712,474.712,474.712,101.0,CACC
+2023-09-22 11:43:00,473.98,473.98,473.98,473.98,516.0,CACC
+2023-09-22 11:29:00,474.99,475.0,474.99,475.0,951.0,CACC
+2023-09-22 11:15:00,474.36,474.37,474.36,474.37,450.0,CACC
+2023-09-22 10:52:00,476.87,476.87,476.58,476.58,588.0,CACC
+2023-09-22 10:19:00,474.2,474.2,474.2,474.2,1118.0,CACC
+2023-09-22 10:18:00,475.26,475.26,473.37,473.37,1891.0,CACC
+2023-09-22 09:53:00,471.87,471.87,471.87,471.87,452.0,CACC
+2023-09-22 09:44:00,471.64,471.64,470.21,470.21,710.0,CACC
+2023-09-22 09:30:00,477.76,477.76,477.76,477.76,84.0,CACC
+2023-09-21 16:04:00,470.11,470.11,470.11,470.11,1.0,CACC
+2023-09-21 16:00:00,473.29,473.29,473.29,473.29,6745.0,CACC
+2023-09-21 15:59:00,473.58,473.58,473.29,473.29,1544.0,CACC
+2023-09-21 15:58:00,473.86,474.22,473.86,474.22,356.0,CACC
+2023-09-21 15:56:00,474.3,474.63,473.78,474.35,1497.0,CACC
+2023-09-21 15:55:00,474.49,474.49,474.49,474.49,241.0,CACC
+2023-09-21 15:54:00,475.79,475.79,475.79,475.79,392.0,CACC
+2023-09-21 15:53:00,474.59,475.51,474.58,474.867,1173.0,CACC
+2023-09-21 15:52:00,475.535,475.535,475.535,475.535,252.0,CACC
+2023-09-21 15:51:00,475.535,475.535,475.535,475.535,1013.0,CACC
+2023-09-21 15:50:00,473.67,474.985,473.67,474.985,907.0,CACC
+2023-09-21 15:49:00,476.33,476.33,476.33,476.33,318.0,CACC
+2023-09-21 15:47:00,475.945,476.39,475.945,476.39,528.0,CACC
+2023-09-21 15:45:00,475.93,475.935,475.925,475.925,855.0,CACC
+2023-09-21 15:43:00,476.295,476.295,476.295,476.295,132.0,CACC
+2023-09-21 15:42:00,476.91,476.99,476.31,476.31,1490.0,CACC
+2023-09-21 15:37:00,477.8,477.8,477.57,477.57,358.0,CACC
+2023-09-21 15:35:00,475.93,476.725,475.93,476.725,1457.0,CACC
+2023-09-21 15:34:00,475.61,475.61,475.61,475.61,361.0,CACC
+2023-09-21 15:32:00,475.05,475.355,475.05,475.355,687.0,CACC
+2023-09-21 15:30:00,475.145,475.145,475.145,475.145,189.0,CACC
+2023-09-21 15:29:00,474.66,474.66,474.66,474.66,110.0,CACC
+2023-09-21 15:28:00,475.025,475.025,474.955,475.007,921.0,CACC
+2023-09-21 15:22:00,475.46,475.575,475.46,475.575,636.0,CACC
+2023-09-21 15:03:00,476.275,476.275,476.275,476.275,134.0,CACC
+2023-09-21 14:56:00,477.245,477.245,477.245,477.245,113.0,CACC
+2023-09-21 14:49:00,476.8,476.8,476.8,476.8,357.0,CACC
+2023-09-21 14:28:00,476.565,476.565,476.565,476.565,100.0,CACC
+2023-09-21 14:25:00,475.555,475.555,475.555,475.555,142.0,CACC
+2023-09-21 13:57:00,476.0,476.37,476.0,476.37,309.0,CACC
+2023-09-21 13:56:00,475.045,475.859,475.045,475.859,260.0,CACC
+2023-09-21 13:42:00,475.535,475.535,475.535,475.535,134.0,CACC
+2023-09-21 13:22:00,475.26,475.26,475.26,475.26,170.0,CACC
+2023-09-21 13:12:00,476.46,476.46,476.46,476.46,129.0,CACC
+2023-09-21 13:07:00,474.97,475.6,474.97,475.39,551.0,CACC
+2023-09-21 11:36:00,478.055,478.055,478.055,478.055,123.0,CACC
+2023-09-21 11:28:00,476.32,478.76,476.32,478.76,824.0,CACC
+2023-09-21 11:14:00,474.395,474.395,474.395,474.395,140.0,CACC
+2023-09-21 10:59:00,475.04,475.04,475.04,475.04,250.0,CACC
+2023-09-21 10:57:00,476.92,476.92,476.38,476.38,364.0,CACC
+2023-09-21 10:51:00,476.79,476.79,476.79,476.79,100.0,CACC
+2023-09-21 10:41:00,479.305,479.305,479.305,479.305,100.0,CACC
+2023-09-21 10:36:00,477.77,477.77,477.77,477.77,590.0,CACC
+2023-09-21 10:35:00,480.585,480.585,478.72,478.72,440.0,CACC
+2023-09-21 10:34:00,479.0,479.0,479.0,479.0,151.0,CACC
+2023-09-21 10:27:00,479.285,479.285,479.285,479.285,118.0,CACC
+2023-09-21 10:19:00,481.385,481.385,481.385,481.385,238.0,CACC
+2023-09-21 10:07:00,480.45,480.45,480.45,480.45,293.0,CACC
+2023-09-21 09:43:00,479.675,482.35,479.675,482.35,361.0,CACC
+2023-09-21 09:34:00,480.485,481.58,480.485,481.58,200.0,CACC
+2023-09-21 09:30:00,481.79,481.79,481.79,481.79,136.0,CACC
+2023-09-20 18:56:00,484.0,484.0,484.0,484.0,1.0,CACC
+2023-09-20 17:08:00,484.61,484.61,484.61,484.61,65.0,CACC
+2023-09-20 16:04:00,479.0,479.0,479.0,479.0,1.0,CACC
+2023-09-20 16:00:00,484.61,484.61,483.89,484.61,9298.0,CACC
+2023-09-20 15:59:00,484.95,484.95,483.89,483.89,2493.0,CACC
+2023-09-20 15:58:00,485.66,485.66,484.81,484.81,468.0,CACC
+2023-09-20 15:56:00,484.62,484.86,484.62,484.86,1179.0,CACC
+2023-09-20 15:52:00,485.17,485.43,484.27,485.43,1508.0,CACC
+2023-09-20 15:50:00,485.87,485.87,485.87,485.87,467.0,CACC
+2023-09-20 15:49:00,487.815,487.815,486.4,486.78,1261.0,CACC
+2023-09-20 15:47:00,486.99,487.15,486.99,487.15,380.0,CACC
+2023-09-20 15:44:00,487.32,487.32,487.32,487.32,121.0,CACC
+2023-09-20 15:41:00,486.69,486.69,486.69,486.69,464.0,CACC
+2023-09-20 15:38:00,487.545,487.545,487.545,487.545,157.0,CACC
+2023-09-20 15:34:00,485.445,485.445,485.445,485.445,359.0,CACC
+2023-09-20 15:33:00,485.35,485.35,485.35,485.35,166.0,CACC
+2023-09-20 15:32:00,485.29,485.29,484.26,484.945,1451.0,CACC
+2023-09-20 15:31:00,485.395,486.04,485.395,486.04,203.0,CACC
+2023-09-20 15:29:00,484.69,484.69,484.592,484.593,382.0,CACC
+2023-09-20 15:26:00,484.755,484.755,484.755,484.755,105.0,CACC
+2023-09-20 15:24:00,483.25,485.185,483.25,485.185,568.0,CACC
+2023-09-20 15:22:00,483.7,483.71,483.7,483.71,316.0,CACC
+2023-09-20 15:15:00,482.99,482.99,482.99,482.99,364.0,CACC
+2023-09-20 15:13:00,482.68,482.68,482.68,482.68,128.0,CACC
+2023-09-20 15:11:00,483.42,483.42,483.42,483.42,156.0,CACC
+2023-09-20 15:08:00,484.14,484.14,484.14,484.14,103.0,CACC
+2023-09-20 15:07:00,484.0,484.0,484.0,484.0,190.0,CACC
+2023-09-20 15:01:00,485.08,485.08,484.56,484.56,445.0,CACC
+2023-09-20 14:59:00,484.42,484.42,484.23,484.36,361.0,CACC
+2023-09-20 14:46:00,487.56,487.56,487.56,487.56,137.0,CACC
+2023-09-20 14:41:00,487.78,487.78,487.78,487.78,578.0,CACC
+2023-09-20 14:36:00,490.725,490.725,490.725,490.725,102.0,CACC
+2023-09-20 14:17:00,487.995,487.995,487.995,487.995,101.0,CACC
+2023-09-20 14:09:00,487.85,487.85,487.85,487.85,332.0,CACC
+2023-09-20 14:08:00,488.25,488.25,488.03,488.18,545.0,CACC
+2023-09-20 14:04:00,489.085,489.085,489.085,489.085,279.0,CACC
+2023-09-20 14:01:00,488.17,488.17,488.17,488.17,231.0,CACC
+2023-09-20 14:00:00,488.82,488.82,488.78,488.78,394.0,CACC
+2023-09-20 13:57:00,490.93,490.93,490.93,490.93,160.0,CACC
+2023-09-20 13:38:00,490.31,490.31,490.31,490.31,269.0,CACC
+2023-09-20 13:36:00,490.655,490.655,490.655,490.655,105.0,CACC
+2023-09-20 13:31:00,491.0,491.0,491.0,491.0,530.0,CACC
+2023-09-20 13:29:00,491.82,491.82,491.82,491.82,123.0,CACC
+2023-09-20 13:26:00,490.805,490.805,490.805,490.805,104.0,CACC
+2023-09-20 13:25:00,490.71,490.71,490.71,490.71,424.0,CACC
+2023-09-20 13:07:00,490.623,490.995,490.622,490.995,373.0,CACC
+2023-09-20 12:42:00,491.075,491.075,491.075,491.075,105.0,CACC
+2023-09-20 12:39:00,490.935,490.935,490.935,490.935,132.0,CACC
+2023-09-20 12:12:00,491.325,491.325,490.925,490.925,230.0,CACC
+2023-09-20 12:03:00,488.74,488.74,488.74,488.74,137.0,CACC
+2023-09-20 11:55:00,489.24,489.24,489.24,489.24,189.0,CACC
+2023-09-20 11:53:00,490.02,490.02,490.02,490.02,499.0,CACC
+2023-09-20 11:46:00,489.15,489.15,489.15,489.15,154.0,CACC
+2023-09-20 11:08:00,490.77,490.77,490.77,490.77,138.0,CACC
+2023-09-20 10:46:00,489.68,489.68,489.68,489.68,370.0,CACC
+2023-09-20 10:43:00,490.18,490.18,489.72,489.72,366.0,CACC
+2023-09-20 10:40:00,492.28,492.28,490.77,490.77,2005.0,CACC
+2023-09-20 10:20:00,491.545,491.545,491.545,491.545,132.0,CACC
+2023-09-20 10:19:00,489.938,491.54,489.937,491.54,615.0,CACC
+2023-09-20 10:18:00,489.965,489.965,489.965,489.965,117.0,CACC
+2023-09-20 10:12:00,490.06,490.745,490.06,490.745,313.0,CACC
+2023-09-20 09:40:00,489.51,489.51,489.51,489.51,102.0,CACC
+2023-09-20 09:38:00,486.26,486.26,486.26,486.26,276.0,CACC
+2023-09-20 09:30:00,489.94,489.94,489.94,489.94,26.0,CACC
+2023-09-19 16:54:00,487.39,487.39,487.39,487.39,165.0,CACC
+2023-09-19 16:04:00,486.09,486.09,486.09,486.09,1.0,CACC
+2023-09-19 16:00:00,487.33,487.39,487.33,487.39,9618.0,CACC
+2023-09-19 15:59:00,487.435,487.48,487.22,487.33,2957.0,CACC
+2023-09-19 15:58:00,488.21,488.21,488.2,488.2,733.0,CACC
+2023-09-19 15:57:00,488.18,488.18,488.18,488.18,382.0,CACC
+2023-09-19 15:56:00,487.585,487.585,487.585,487.585,287.0,CACC
+2023-09-19 15:53:00,487.97,487.97,487.97,487.97,479.0,CACC
+2023-09-19 15:52:00,489.11,489.11,489.11,489.11,381.0,CACC
+2023-09-19 15:46:00,490.515,490.58,489.12,489.12,1426.0,CACC
+2023-09-19 15:45:00,490.085,490.085,490.085,490.085,157.0,CACC
+2023-09-19 15:42:00,489.26,489.26,489.26,489.26,241.0,CACC
+2023-09-19 15:34:00,488.8,488.8,488.8,488.8,162.0,CACC
+2023-09-19 15:26:00,487.98,487.98,487.98,487.98,480.0,CACC
+2023-09-19 15:24:00,487.85,487.85,487.85,487.85,535.0,CACC
+2023-09-19 14:55:00,488.75,488.75,488.75,488.75,107.0,CACC
+2023-09-19 14:37:00,489.37,489.37,489.37,489.37,123.0,CACC
+2023-09-19 14:05:00,489.61,489.61,489.61,489.61,129.0,CACC
+2023-09-19 14:03:00,490.0,490.0,490.0,490.0,108.0,CACC
+2023-09-19 14:02:00,489.77,490.0,489.77,490.0,626.0,CACC
+2023-09-19 13:59:00,489.29,489.29,489.29,489.29,551.0,CACC
+2023-09-19 13:56:00,490.3,490.3,490.3,490.3,234.0,CACC
+2023-09-19 13:55:00,490.26,490.26,490.26,490.26,133.0,CACC
+2023-09-19 13:51:00,490.27,490.27,490.27,490.27,270.0,CACC
+2023-09-19 13:48:00,490.25,490.25,490.25,490.25,208.0,CACC
+2023-09-19 13:47:00,490.105,490.105,490.105,490.105,120.0,CACC
+2023-09-19 13:34:00,490.005,490.005,490.005,490.005,221.0,CACC
+2023-09-19 13:33:00,490.375,490.375,490.375,490.375,317.0,CACC
+2023-09-19 13:30:00,490.185,490.185,490.185,490.185,318.0,CACC
+2023-09-19 13:25:00,489.18,489.18,489.18,489.18,122.0,CACC
+2023-09-19 11:41:00,492.46,492.46,492.46,492.46,105.0,CACC
+2023-09-19 11:39:00,492.735,492.735,492.735,492.735,120.0,CACC
+2023-09-19 11:35:00,492.05,492.24,492.05,492.12,684.0,CACC
+2023-09-19 11:29:00,492.065,492.065,492.0,492.045,346.0,CACC
+2023-09-19 11:26:00,492.11,492.11,492.11,492.11,110.0,CACC
+2023-09-19 10:36:00,495.0,495.0,495.0,495.0,182.0,CACC
+2023-09-19 09:35:00,495.0,495.0,494.99,494.99,303.0,CACC
+2023-09-19 09:34:00,492.25,492.25,492.25,492.25,201.0,CACC
+2023-09-19 09:30:00,492.26,492.26,492.26,492.26,232.0,CACC
+2023-09-18 17:02:00,492.41,492.41,492.41,492.41,27.0,CACC
+2023-09-18 16:04:00,492.48,492.48,492.48,492.48,1.0,CACC
+2023-09-18 16:00:00,492.99,494.8,492.41,492.41,6861.0,CACC
+2023-09-18 15:59:00,492.93,493.855,492.93,492.99,2694.0,CACC
+2023-09-18 15:58:00,492.83,492.83,492.83,492.83,211.0,CACC
+2023-09-18 15:57:00,492.445,492.445,492.445,492.445,619.0,CACC
+2023-09-18 15:56:00,492.48,492.48,492.48,492.48,277.0,CACC
+2023-09-18 15:55:00,493.21,493.21,493.21,493.21,189.0,CACC
+2023-09-18 15:54:00,493.56,493.56,493.56,493.56,495.0,CACC
+2023-09-18 15:53:00,493.22,493.22,493.22,493.22,372.0,CACC
+2023-09-18 15:52:00,494.24,494.24,494.01,494.01,729.0,CACC
+2023-09-18 15:51:00,495.54,495.54,494.82,494.82,518.0,CACC
+2023-09-18 15:43:00,495.14,495.14,495.1,495.1,502.0,CACC
+2023-09-18 15:42:00,494.7,494.7,494.69,494.69,330.0,CACC
+2023-09-18 15:28:00,494.19,494.19,494.19,494.19,141.0,CACC
+2023-09-18 15:06:00,493.19,493.19,493.19,493.19,106.0,CACC
+2023-09-18 14:26:00,495.15,495.15,495.15,495.15,634.0,CACC
+2023-09-18 13:20:00,496.66,496.66,496.61,496.61,202.0,CACC
+2023-09-18 13:19:00,496.0,496.0,496.0,496.0,100.0,CACC
+2023-09-18 13:17:00,496.24,496.24,495.91,495.91,381.0,CACC
+2023-09-18 13:13:00,496.57,496.57,496.57,496.57,495.0,CACC
+2023-09-18 12:59:00,497.06,497.06,497.06,497.06,267.0,CACC
+2023-09-18 12:37:00,496.77,496.77,496.77,496.77,328.0,CACC
+2023-09-18 11:55:00,497.91,497.93,497.91,497.93,495.0,CACC
+2023-09-18 11:54:00,497.88,497.88,497.88,497.88,241.0,CACC
+2023-09-18 11:32:00,497.43,497.43,497.43,497.43,611.0,CACC
+2023-09-18 11:18:00,497.384,497.384,497.384,497.384,218.0,CACC
+2023-09-18 11:11:00,497.53,497.54,497.43,497.54,704.0,CACC
+2023-09-18 10:59:00,497.5,497.5,496.5,496.5,259.0,CACC
+2023-09-18 10:57:00,498.34,498.34,498.34,498.34,438.0,CACC
+2023-09-18 10:56:00,498.56,498.56,498.56,498.56,149.0,CACC
+2023-09-18 10:45:00,498.49,498.5,498.49,498.5,622.0,CACC
+2023-09-18 10:44:00,498.035,498.035,498.035,498.035,295.0,CACC
+2023-09-18 10:39:00,497.22,497.22,497.22,497.22,588.0,CACC
+2023-09-18 10:05:00,502.05,502.05,502.05,502.05,100.0,CACC
+2023-09-18 09:57:00,501.425,501.425,501.39,501.39,364.0,CACC
+2023-09-18 09:56:00,502.25,502.25,502.25,502.25,106.0,CACC
+2023-09-18 09:32:00,503.7,503.7,503.7,503.7,115.0,CACC
+2023-09-18 09:30:00,507.44,507.44,507.44,507.44,343.0,CACC
+2023-09-15 16:16:00,504.171,504.171,504.169,504.17,1602.0,CACC
+2023-09-15 16:11:00,504.17,504.17,504.17,504.17,664.0,CACC
+2023-09-15 16:08:00,504.17,504.17,504.17,504.17,187.0,CACC
+2023-09-15 16:07:00,504.17,504.17,504.17,504.17,1.0,CACC
+2023-09-15 16:04:00,501.99,504.17,501.99,504.17,78.0,CACC
+2023-09-15 16:02:00,504.17,504.17,504.17,504.17,2059.0,CACC
+2023-09-15 16:00:00,505.1,505.1,504.17,504.17,52505.0,CACC
+2023-09-15 15:59:00,503.67,505.11,503.48,505.1,2390.0,CACC
+2023-09-15 15:58:00,503.76,503.76,503.73,503.73,509.0,CACC
+2023-09-15 15:57:00,505.98,505.98,504.79,504.79,655.0,CACC
+2023-09-15 15:56:00,504.57,504.57,504.57,504.57,187.0,CACC
+2023-09-15 15:55:00,505.73,505.73,503.355,503.355,787.0,CACC
+2023-09-15 15:53:00,505.92,505.92,505.92,505.92,501.0,CACC
+2023-09-15 15:50:00,506.0,506.22,503.78,504.955,1696.0,CACC
+2023-09-15 15:40:00,507.0,507.0,507.0,507.0,1067.0,CACC
+2023-09-15 15:16:00,507.76,507.83,507.76,507.83,397.0,CACC
+2023-09-15 15:12:00,507.83,507.83,507.83,507.83,202.0,CACC
+2023-09-15 14:51:00,507.79,507.83,507.79,507.83,915.0,CACC
+2023-09-15 14:42:00,507.23,507.23,507.23,507.23,395.0,CACC
+2023-09-15 14:37:00,507.57,507.57,506.4,506.4,610.0,CACC
+2023-09-15 14:10:00,507.98,507.98,507.98,507.98,633.0,CACC
+2023-09-15 14:05:00,510.03,510.03,510.03,510.03,327.0,CACC
+2023-09-15 13:03:00,507.8,507.8,507.8,507.8,149.0,CACC
+2023-09-15 12:56:00,509.0,509.0,509.0,509.0,570.0,CACC
+2023-09-15 12:47:00,510.11,510.485,510.11,510.485,703.0,CACC
+2023-09-15 12:43:00,510.68,510.68,510.68,510.68,137.0,CACC
+2023-09-15 12:36:00,509.815,511.57,509.815,511.57,912.0,CACC
+2023-09-15 12:30:00,509.36,509.36,509.36,509.36,118.0,CACC
+2023-09-15 12:07:00,510.3,510.3,510.3,510.3,155.0,CACC
+2023-09-15 11:51:00,509.26,509.26,509.26,509.26,442.0,CACC
+2023-09-15 11:27:00,508.22,508.22,508.22,508.22,121.0,CACC
+2023-09-15 11:25:00,507.82,507.82,507.82,507.82,147.0,CACC
+2023-09-15 11:19:00,507.69,507.69,507.69,507.69,125.0,CACC
+2023-09-15 11:17:00,507.78,507.78,507.78,507.78,206.0,CACC
+2023-09-15 11:16:00,508.49,508.49,508.49,508.49,111.0,CACC
+2023-09-15 11:05:00,506.42,506.42,506.42,506.42,105.0,CACC
+2023-09-15 10:54:00,508.31,508.31,508.31,508.31,286.0,CACC
+2023-09-15 10:42:00,509.465,509.465,509.465,509.465,474.0,CACC
+2023-09-15 10:36:00,510.83,510.83,510.83,510.83,200.0,CACC
+2023-09-15 10:24:00,512.81,512.81,512.77,512.77,320.0,CACC
+2023-09-15 10:11:00,512.76,512.99,512.76,512.99,855.0,CACC
+2023-09-15 10:00:00,512.72,512.72,512.72,512.72,747.0,CACC
+2023-09-15 09:30:00,508.89,508.89,508.89,508.89,450.0,CACC
+2023-09-15 09:25:00,515.84,518.14,515.84,516.89,14.0,CACC
+2023-09-14 16:37:00,510.19,510.19,510.19,510.19,444.0,CACC
+2023-09-14 16:34:00,518.15,518.15,518.15,518.15,2.0,CACC
+2023-09-14 16:04:00,506.64,506.64,506.64,506.64,1.0,CACC
+2023-09-14 16:01:00,510.19,510.19,510.19,510.19,100.0,CACC
+2023-09-14 16:00:00,509.47,510.19,509.47,510.19,9158.0,CACC
+2023-09-14 15:59:00,509.98,509.98,509.47,509.47,2242.0,CACC
+2023-09-14 15:58:00,509.285,509.94,509.285,509.94,491.0,CACC
+2023-09-14 15:57:00,509.75,509.75,509.75,509.75,636.0,CACC
+2023-09-14 15:56:00,509.78,509.78,509.78,509.78,304.0,CACC
+2023-09-14 15:53:00,509.585,509.585,509.585,509.585,365.0,CACC
+2023-09-14 15:50:00,510.03,510.03,509.535,509.535,484.0,CACC
+2023-09-14 15:47:00,510.495,510.495,510.495,510.495,396.0,CACC
+2023-09-14 15:46:00,511.33,511.33,511.33,511.33,177.0,CACC
+2023-09-14 15:44:00,510.885,510.885,510.7,510.7,495.0,CACC
+2023-09-14 15:40:00,510.4,510.4,510.4,510.4,159.0,CACC
+2023-09-14 15:36:00,510.47,510.47,510.145,510.145,314.0,CACC
+2023-09-14 15:35:00,510.96,510.96,510.96,510.96,491.0,CACC
+2023-09-14 15:28:00,510.51,510.51,510.48,510.48,294.0,CACC
+2023-09-14 15:00:00,511.36,511.36,511.36,511.36,100.0,CACC
+2023-09-14 14:57:00,511.6,511.6,511.6,511.6,571.0,CACC
+2023-09-14 14:52:00,512.32,512.32,512.32,512.32,105.0,CACC
+2023-09-14 14:44:00,512.26,512.26,512.26,512.26,111.0,CACC
+2023-09-14 14:23:00,511.53,511.53,511.53,511.53,463.0,CACC
+2023-09-14 14:08:00,510.81,510.81,510.81,510.81,439.0,CACC
+2023-09-14 14:07:00,511.595,511.595,511.07,511.07,963.0,CACC
+2023-09-14 13:42:00,511.9,511.9,511.9,511.9,320.0,CACC
+2023-09-14 13:35:00,510.81,510.81,510.81,510.81,185.0,CACC
+2023-09-14 13:34:00,510.6,510.6,510.6,510.6,232.0,CACC
+2023-09-14 13:32:00,510.94,511.0,510.62,510.67,1303.0,CACC
+2023-09-14 13:30:00,510.39,510.39,510.39,510.39,430.0,CACC
+2023-09-14 13:29:00,509.78,509.78,509.78,509.78,456.0,CACC
+2023-09-14 13:25:00,509.535,509.535,509.535,509.535,100.0,CACC
+2023-09-14 12:57:00,509.315,509.315,509.315,509.315,101.0,CACC
+2023-09-14 12:51:00,509.34,509.36,509.34,509.36,384.0,CACC
+2023-09-14 12:42:00,509.1,509.1,509.1,509.1,183.0,CACC
+2023-09-14 12:38:00,509.8,509.8,509.8,509.8,286.0,CACC
+2023-09-14 12:37:00,510.0,510.0,510.0,510.0,302.0,CACC
+2023-09-14 12:34:00,509.76,509.76,508.79,508.79,530.0,CACC
+2023-09-14 12:33:00,511.0,511.0,510.385,510.385,549.0,CACC
+2023-09-14 12:31:00,510.98,510.99,510.98,510.99,1076.0,CACC
+2023-09-14 12:20:00,510.7,510.7,510.7,510.7,142.0,CACC
+2023-09-14 12:19:00,510.4,510.4,510.4,510.4,320.0,CACC
+2023-09-14 12:00:00,508.9,508.9,508.365,508.37,472.0,CACC
+2023-09-14 11:59:00,510.5,510.5,510.5,510.5,412.0,CACC
+2023-09-14 11:54:00,508.06,508.06,508.06,508.06,250.0,CACC
+2023-09-14 11:52:00,509.63,509.63,509.63,509.63,496.0,CACC
+2023-09-14 11:48:00,508.2,508.2,508.2,508.2,1182.0,CACC
+2023-09-14 11:47:00,506.65,506.65,506.65,506.65,858.0,CACC
+2023-09-14 11:45:00,507.736,507.736,507.19,507.54,1622.0,CACC
+2023-09-14 11:39:00,506.0,506.0,506.0,506.0,202.0,CACC
+2023-09-14 11:38:00,508.96,508.96,508.96,508.96,155.0,CACC
+2023-09-14 11:31:00,511.02,511.02,510.98,511.0,1365.0,CACC
+2023-09-14 11:30:00,511.88,511.88,511.88,511.88,259.0,CACC
+2023-09-14 11:29:00,511.42,511.42,511.41,511.42,952.0,CACC
+2023-09-14 11:20:00,513.14,513.27,513.14,513.27,283.0,CACC
+2023-09-14 11:15:00,513.31,513.31,512.88,512.88,983.0,CACC
+2023-09-14 11:14:00,512.85,513.0,512.85,513.0,1035.0,CACC
+2023-09-14 11:06:00,512.99,513.1,512.99,513.1,435.0,CACC
+2023-09-14 11:03:00,512.86,512.86,512.86,512.86,129.0,CACC
+2023-09-14 11:01:00,512.39,512.39,512.39,512.39,395.0,CACC
+2023-09-14 10:51:00,511.54,511.54,511.54,511.54,121.0,CACC
+2023-09-14 10:36:00,507.2,509.3,507.2,509.3,2304.0,CACC
+2023-09-14 10:22:00,509.74,509.96,509.74,509.96,780.0,CACC
+2023-09-14 10:21:00,509.1,509.1,509.09,509.09,610.0,CACC
+2023-09-14 09:52:00,510.23,510.38,510.23,510.37,917.0,CACC
+2023-09-14 09:51:00,508.55,509.11,508.29,509.11,1352.0,CACC
+2023-09-14 09:42:00,511.64,511.64,511.64,511.64,518.0,CACC
+2023-09-14 09:40:00,509.01,510.51,509.01,510.51,2857.0,CACC
+2023-09-14 09:30:00,510.14,510.14,510.14,510.14,85.0,CACC
+2023-09-13 17:09:00,496.7,496.7,496.7,496.7,1.0,CACC
+2023-09-13 17:08:00,494.88,494.88,494.88,494.88,1.0,CACC
+2023-09-13 16:04:00,500.0,500.0,500.0,500.0,1.0,CACC
+2023-09-13 16:00:00,506.02,506.02,505.62,505.62,14729.0,CACC
+2023-09-13 15:59:00,504.98,506.02,504.98,506.02,1950.0,CACC
+2023-09-13 15:54:00,505.615,505.615,505.615,505.615,157.0,CACC
+2023-09-13 15:53:00,505.135,505.135,504.51,504.51,761.0,CACC
+2023-09-13 15:52:00,505.105,505.45,505.105,505.45,467.0,CACC
+2023-09-13 15:51:00,504.99,505.22,504.67,505.22,1166.0,CACC
+2023-09-13 15:49:00,503.67,504.24,503.67,504.21,1380.0,CACC
+2023-09-13 15:45:00,505.015,505.015,503.28,503.725,849.0,CACC
+2023-09-13 15:44:00,505.14,505.14,504.475,504.48,881.0,CACC
+2023-09-13 15:43:00,504.77,505.43,504.77,505.07,1051.0,CACC
+2023-09-13 15:38:00,504.765,504.765,504.765,504.765,171.0,CACC
+2023-09-13 15:36:00,505.5,505.5,505.5,505.5,441.0,CACC
+2023-09-13 15:35:00,504.23,504.42,503.93,504.42,798.0,CACC
+2023-09-13 15:30:00,503.07,503.07,503.07,503.07,209.0,CACC
+2023-09-13 15:26:00,503.0,503.0,503.0,503.0,396.0,CACC
+2023-09-13 15:17:00,502.0,502.27,501.89,502.27,1441.0,CACC
+2023-09-13 15:16:00,501.88,501.88,501.88,501.88,417.0,CACC
+2023-09-13 15:13:00,501.52,501.58,501.4,501.51,1357.0,CACC
+2023-09-13 15:12:00,501.41,501.41,501.41,501.41,449.0,CACC
+2023-09-13 14:54:00,502.235,502.24,502.16,502.24,511.0,CACC
+2023-09-13 14:50:00,503.09,503.09,503.01,503.01,463.0,CACC
+2023-09-13 14:49:00,503.885,503.885,503.885,503.885,326.0,CACC
+2023-09-13 14:48:00,502.83,502.9,502.83,502.9,661.0,CACC
+2023-09-13 14:43:00,501.675,501.675,501.675,501.675,204.0,CACC
+2023-09-13 14:33:00,502.06,503.0,501.98,502.325,1993.0,CACC
+2023-09-13 14:32:00,501.245,501.245,501.102,501.103,770.0,CACC
+2023-09-13 14:02:00,500.585,501.26,500.585,501.26,717.0,CACC
+2023-09-13 13:49:00,500.6,500.6,500.6,500.6,181.0,CACC
+2023-09-13 13:34:00,502.0,502.0,502.0,502.0,176.0,CACC
+2023-09-13 13:33:00,502.05,502.05,502.05,502.05,590.0,CACC
+2023-09-13 12:43:00,503.02,503.02,503.02,503.02,286.0,CACC
+2023-09-13 12:19:00,503.07,503.07,501.99,502.14,1222.0,CACC
+2023-09-13 11:51:00,501.13,501.13,501.06,501.06,312.0,CACC
+2023-09-13 11:50:00,501.06,501.06,501.06,501.06,214.0,CACC
+2023-09-13 11:35:00,501.12,501.12,501.12,501.12,262.0,CACC
+2023-09-13 11:31:00,500.32,500.32,500.32,500.32,210.0,CACC
+2023-09-13 11:13:00,499.53,499.53,499.53,499.53,105.0,CACC
+2023-09-13 11:10:00,499.82,499.82,499.701,499.701,203.0,CACC
+2023-09-13 11:09:00,498.99,498.99,498.99,498.99,344.0,CACC
+2023-09-13 11:08:00,498.87,498.87,498.55,498.55,466.0,CACC
+2023-09-13 11:04:00,498.87,498.87,498.87,498.87,107.0,CACC
+2023-09-13 11:02:00,496.42,498.36,496.41,498.36,831.0,CACC
+2023-09-13 11:00:00,496.05,498.36,496.04,498.36,3101.0,CACC
+2023-09-13 10:58:00,496.22,496.22,496.0,496.0,1605.0,CACC
+2023-09-13 10:57:00,496.795,496.795,496.0,496.0,2407.0,CACC
+2023-09-13 10:54:00,496.08,497.0,496.07,496.89,2170.0,CACC
+2023-09-13 10:53:00,496.07,496.535,496.07,496.12,532.0,CACC
+2023-09-13 10:52:00,496.97,496.97,496.41,496.77,728.0,CACC
+2023-09-13 10:46:00,497.6,497.6,496.95,496.95,642.0,CACC
+2023-09-13 10:45:00,498.43,498.43,497.11,497.11,1341.0,CACC
+2023-09-13 10:43:00,498.0,498.04,498.0,498.04,1031.0,CACC
+2023-09-13 10:42:00,498.35,498.35,497.94,498.04,2781.0,CACC
+2023-09-13 10:40:00,497.67,497.67,497.34,497.625,703.0,CACC
+2023-09-13 10:37:00,496.51,497.68,496.51,497.68,1352.0,CACC
+2023-09-13 10:32:00,495.11,495.51,495.03,495.51,1687.0,CACC
+2023-09-13 10:29:00,495.44,495.51,495.42,495.51,493.0,CACC
+2023-09-13 10:25:00,494.7,494.73,494.52,494.73,950.0,CACC
+2023-09-13 10:22:00,495.0,495.0,495.0,495.0,128.0,CACC
+2023-09-13 10:21:00,494.91,494.91,494.91,494.91,119.0,CACC
+2023-09-13 10:12:00,492.87,492.87,492.87,492.87,162.0,CACC
+2023-09-13 09:30:00,500.23,500.23,500.23,500.23,55.0,CACC
+2023-09-12 17:03:00,498.95,498.95,498.95,498.95,8.0,CACC
+2023-09-12 16:16:00,498.95,498.95,498.95,498.95,1.0,CACC
+2023-09-12 16:04:00,494.0,494.0,494.0,494.0,1.0,CACC
+2023-09-12 16:01:00,498.95,498.95,498.95,498.95,137.0,CACC
+2023-09-12 16:00:00,499.17,499.17,498.95,498.95,4067.0,CACC
+2023-09-12 15:59:00,499.15,499.17,499.15,499.17,1180.0,CACC
+2023-09-12 15:58:00,499.24,499.24,499.24,499.24,546.0,CACC
+2023-09-12 15:57:00,498.59,498.59,498.59,498.59,452.0,CACC
+2023-09-12 15:56:00,499.22,499.22,499.22,499.22,312.0,CACC
+2023-09-12 15:55:00,500.13,500.13,499.78,499.78,1136.0,CACC
+2023-09-12 15:54:00,500.28,500.28,500.28,500.28,249.0,CACC
+2023-09-12 15:50:00,499.945,500.703,499.865,499.865,629.0,CACC
+2023-09-12 15:48:00,500.41,500.41,500.41,500.41,268.0,CACC
+2023-09-12 15:47:00,499.98,500.09,499.98,500.09,479.0,CACC
+2023-09-12 15:45:00,500.11,500.11,500.11,500.11,337.0,CACC
+2023-09-12 15:44:00,499.385,499.88,499.385,499.88,637.0,CACC
+2023-09-12 15:43:00,499.39,499.39,499.39,499.39,137.0,CACC
+2023-09-12 15:41:00,499.65,499.65,499.39,499.39,238.0,CACC
+2023-09-12 15:40:00,499.76,499.875,499.76,499.78,1573.0,CACC
+2023-09-12 15:39:00,499.395,499.395,499.395,499.395,198.0,CACC
+2023-09-12 15:38:00,499.755,499.755,499.27,499.755,854.0,CACC
+2023-09-12 15:33:00,499.84,499.84,499.84,499.84,124.0,CACC
+2023-09-12 15:25:00,499.33,499.33,498.835,498.835,441.0,CACC
+2023-09-12 15:20:00,499.83,499.83,499.33,499.33,343.0,CACC
+2023-09-12 15:00:00,499.96,499.96,499.64,499.83,620.0,CACC
+2023-09-12 14:58:00,499.96,499.96,499.96,499.96,121.0,CACC
+2023-09-12 14:51:00,499.34,499.34,499.34,499.34,171.0,CACC
+2023-09-12 14:19:00,499.42,499.42,499.42,499.42,1074.0,CACC
+2023-09-12 14:14:00,498.83,498.83,498.83,498.83,223.0,CACC
+2023-09-12 14:11:00,498.0,498.0,498.0,498.0,812.0,CACC
+2023-09-12 14:06:00,497.75,497.75,497.72,497.72,374.0,CACC
+2023-09-12 14:04:00,496.94,496.94,496.875,496.875,824.0,CACC
+2023-09-12 13:51:00,494.89,494.89,494.89,494.89,1500.0,CACC
+2023-09-12 13:43:00,494.49,494.49,494.49,494.49,226.0,CACC
+2023-09-12 13:42:00,494.49,494.49,494.49,494.49,107.0,CACC
+2023-09-12 13:36:00,494.86,494.86,494.52,494.52,511.0,CACC
+2023-09-12 13:30:00,494.725,494.725,494.715,494.715,324.0,CACC
+2023-09-12 13:29:00,494.715,494.715,494.715,494.715,106.0,CACC
+2023-09-12 13:26:00,494.785,494.88,494.785,494.88,559.0,CACC
+2023-09-12 13:08:00,495.42,495.42,495.42,495.42,494.0,CACC
+2023-09-12 13:02:00,494.48,495.28,494.48,495.28,221.0,CACC
+2023-09-12 13:01:00,495.28,495.28,495.28,495.28,242.0,CACC
+2023-09-12 12:53:00,494.9,494.9,494.9,494.9,181.0,CACC
+2023-09-12 12:52:00,495.08,495.26,495.01,495.03,728.0,CACC
+2023-09-12 12:51:00,494.78,494.78,494.78,494.78,330.0,CACC
+2023-09-12 12:49:00,495.445,495.445,494.785,494.785,256.0,CACC
+2023-09-12 12:43:00,494.62,494.62,494.62,494.62,231.0,CACC
+2023-09-12 12:39:00,494.51,494.54,494.51,494.54,201.0,CACC
+2023-09-12 12:38:00,494.5,494.51,494.5,494.51,210.0,CACC
+2023-09-12 12:37:00,494.45,494.45,494.45,494.45,129.0,CACC
+2023-09-12 12:30:00,495.57,495.57,494.91,494.91,656.0,CACC
+2023-09-12 12:24:00,495.44,495.57,495.44,495.57,706.0,CACC
+2023-09-12 12:23:00,496.12,496.12,496.12,496.12,103.0,CACC
+2023-09-12 12:22:00,496.075,496.075,496.075,496.075,205.0,CACC
+2023-09-12 12:12:00,496.075,496.075,496.075,496.075,128.0,CACC
+2023-09-12 12:09:00,496.69,496.69,496.69,496.69,176.0,CACC
+2023-09-12 12:03:00,496.375,496.375,496.375,496.375,335.0,CACC
+2023-09-12 12:02:00,496.31,496.38,496.31,496.38,244.0,CACC
+2023-09-12 12:01:00,494.81,494.81,494.81,494.81,279.0,CACC
+2023-09-12 11:23:00,491.17,491.17,491.17,491.17,251.0,CACC
+2023-09-12 11:14:00,489.925,489.925,489.925,489.925,105.0,CACC
+2023-09-12 10:59:00,490.705,490.705,490.705,490.705,210.0,CACC
+2023-09-12 10:58:00,490.87,490.87,490.87,490.87,105.0,CACC
+2023-09-12 10:51:00,490.87,490.87,490.87,490.87,107.0,CACC
+2023-09-12 10:50:00,490.88,490.88,490.88,490.88,127.0,CACC
+2023-09-12 10:25:00,491.52,491.52,491.52,491.52,151.0,CACC
+2023-09-12 10:24:00,491.57,491.57,491.57,491.57,120.0,CACC
+2023-09-12 09:30:00,488.36,488.36,488.36,488.36,39.0,CACC
+2023-09-11 16:42:00,489.72,489.72,489.72,489.72,41.0,CACC
+2023-09-11 16:19:00,489.72,489.72,489.72,489.72,1.0,CACC
+2023-09-11 16:04:00,483.01,483.01,483.01,483.01,1.0,CACC
+2023-09-11 16:00:00,490.01,490.01,489.72,489.72,6564.0,CACC
+2023-09-11 15:59:00,489.25,490.015,488.2,490.01,3537.0,CACC
+2023-09-11 15:58:00,488.75,488.75,488.05,488.05,1188.0,CACC
+2023-09-11 15:57:00,489.32,489.4,487.67,489.4,1048.0,CACC
+2023-09-11 15:56:00,487.42,487.54,487.42,487.54,893.0,CACC
+2023-09-11 15:55:00,488.45,488.45,488.375,488.375,915.0,CACC
+2023-09-11 15:53:00,489.27,489.27,489.27,489.27,466.0,CACC
+2023-09-11 15:52:00,488.94,488.94,488.94,488.94,705.0,CACC
+2023-09-11 15:51:00,487.98,487.98,487.98,487.98,400.0,CACC
+2023-09-11 15:49:00,487.75,487.75,487.16,487.16,1368.0,CACC
+2023-09-11 15:48:00,487.755,487.755,487.755,487.755,343.0,CACC
+2023-09-11 15:46:00,487.77,487.77,487.77,487.77,268.0,CACC
+2023-09-11 15:45:00,488.205,488.205,487.645,487.645,1184.0,CACC
+2023-09-11 15:44:00,488.1,488.1,488.1,488.1,477.0,CACC
+2023-09-11 15:43:00,487.58,487.58,487.58,487.58,153.0,CACC
+2023-09-11 15:42:00,488.23,488.23,488.23,488.23,278.0,CACC
+2023-09-11 15:38:00,488.23,488.23,488.23,488.23,446.0,CACC
+2023-09-11 15:37:00,488.02,488.21,488.01,488.21,717.0,CACC
+2023-09-11 15:34:00,488.04,488.04,488.025,488.025,582.0,CACC
+2023-09-11 15:33:00,488.17,488.17,488.17,488.17,145.0,CACC
+2023-09-11 15:25:00,488.63,488.63,488.63,488.63,178.0,CACC
+2023-09-11 15:19:00,488.06,488.06,488.06,488.06,409.0,CACC
+2023-09-11 15:18:00,488.255,488.255,486.83,486.83,902.0,CACC
+2023-09-11 15:16:00,488.26,488.265,488.26,488.265,501.0,CACC
+2023-09-11 15:15:00,488.06,488.495,488.06,488.495,241.0,CACC
+2023-09-11 15:03:00,488.67,488.67,488.67,488.67,137.0,CACC
+2023-09-11 15:00:00,488.0,488.0,488.0,488.0,303.0,CACC
+2023-09-11 14:59:00,488.0,488.0,488.0,488.0,223.0,CACC
+2023-09-11 14:50:00,487.63,488.43,487.495,487.61,1444.0,CACC
+2023-09-11 14:49:00,487.63,487.63,487.63,487.63,104.0,CACC
+2023-09-11 14:43:00,488.47,488.47,487.08,487.08,973.0,CACC
+2023-09-11 14:37:00,488.47,488.47,488.47,488.47,114.0,CACC
+2023-09-11 14:32:00,488.63,488.63,488.63,488.63,116.0,CACC
+2023-09-11 14:29:00,488.19,488.19,488.19,488.19,109.0,CACC
+2023-09-11 14:24:00,488.81,488.81,488.81,488.81,148.0,CACC
+2023-09-11 14:22:00,488.81,488.81,488.81,488.81,355.0,CACC
+2023-09-11 14:21:00,488.81,488.81,488.81,488.81,106.0,CACC
+2023-09-11 14:20:00,488.81,488.81,488.81,488.81,107.0,CACC
+2023-09-11 14:11:00,488.8,488.818,488.8,488.815,708.0,CACC
+2023-09-11 14:09:00,488.84,488.845,488.84,488.845,342.0,CACC
+2023-09-11 14:08:00,488.85,488.85,488.85,488.85,120.0,CACC
+2023-09-11 14:07:00,488.855,488.855,488.855,488.855,106.0,CACC
+2023-09-11 14:02:00,489.37,489.37,489.37,489.37,183.0,CACC
+2023-09-11 14:00:00,489.96,489.96,489.915,489.915,338.0,CACC
+2023-09-11 13:59:00,490.37,490.37,490.37,490.37,107.0,CACC
+2023-09-11 13:51:00,490.37,490.37,490.28,490.28,353.0,CACC
+2023-09-11 13:46:00,490.155,490.155,490.155,490.155,100.0,CACC
+2023-09-11 13:44:00,490.83,490.83,490.35,490.35,882.0,CACC
+2023-09-11 13:27:00,490.83,490.83,490.83,490.83,104.0,CACC
+2023-09-11 13:25:00,490.93,490.93,490.93,490.93,112.0,CACC
+2023-09-11 13:23:00,490.93,490.93,490.93,490.93,107.0,CACC
+2023-09-11 13:19:00,490.935,490.935,490.935,490.935,200.0,CACC
+2023-09-11 13:08:00,491.0,491.0,491.0,491.0,108.0,CACC
+2023-09-11 13:01:00,491.1,491.1,490.61,491.0,1023.0,CACC
+2023-09-11 13:00:00,490.19,490.82,490.12,490.82,1688.0,CACC
+2023-09-11 12:58:00,490.05,490.05,489.002,489.003,300.0,CACC
+2023-09-11 12:57:00,489.053,489.053,489.052,489.053,140.0,CACC
+2023-09-11 12:47:00,489.65,489.65,489.65,489.65,267.0,CACC
+2023-09-11 12:45:00,488.065,489.87,488.065,489.87,894.0,CACC
+2023-09-11 12:32:00,487.76,487.855,487.76,487.855,386.0,CACC
+2023-09-11 12:31:00,487.67,487.76,487.67,487.76,388.0,CACC
+2023-09-11 12:29:00,487.67,487.67,487.67,487.67,210.0,CACC
+2023-09-11 12:28:00,488.19,488.19,487.67,487.67,877.0,CACC
+2023-09-11 12:27:00,488.19,488.19,488.19,488.19,161.0,CACC
+2023-09-11 12:22:00,489.06,489.06,489.06,489.06,102.0,CACC
+2023-09-11 12:20:00,489.74,489.74,489.74,489.74,119.0,CACC
+2023-09-11 12:14:00,490.24,490.24,490.24,490.24,105.0,CACC
+2023-09-11 12:09:00,489.655,489.655,489.655,489.655,108.0,CACC
+2023-09-11 11:51:00,489.96,489.96,489.96,489.96,361.0,CACC
+2023-09-11 11:42:00,489.96,489.96,489.96,489.96,100.0,CACC
+2023-09-11 11:39:00,490.345,490.345,490.345,490.345,142.0,CACC
+2023-09-11 11:37:00,490.69,490.69,490.501,490.501,279.0,CACC
+2023-09-11 11:35:00,490.88,490.9,489.86,490.695,824.0,CACC
+2023-09-11 11:33:00,491.2,491.2,491.0,491.0,932.0,CACC
+2023-09-11 11:28:00,491.2,491.2,491.2,491.2,246.0,CACC
+2023-09-11 11:24:00,490.81,491.05,490.81,491.0,1731.0,CACC
+2023-09-11 11:18:00,490.98,490.98,490.98,490.98,151.0,CACC
+2023-09-11 11:09:00,490.95,490.95,490.95,490.95,177.0,CACC
+2023-09-11 11:08:00,490.955,490.955,490.955,490.955,178.0,CACC
+2023-09-11 11:05:00,491.1,491.1,491.1,491.1,207.0,CACC
+2023-09-11 11:01:00,490.945,490.945,490.945,490.945,110.0,CACC
+2023-09-11 10:59:00,491.0,491.0,491.0,491.0,120.0,CACC
+2023-09-11 10:56:00,490.85,490.85,490.85,490.85,441.0,CACC
+2023-09-11 10:55:00,490.7,490.7,490.7,490.7,129.0,CACC
+2023-09-11 10:54:00,490.81,490.81,490.81,490.81,140.0,CACC
+2023-09-11 10:51:00,491.22,491.22,491.22,491.22,148.0,CACC
+2023-09-11 10:43:00,493.0,493.0,491.0,491.0,2147.0,CACC
+2023-09-11 10:35:00,493.335,493.335,493.335,493.335,108.0,CACC
+2023-09-11 10:30:00,493.365,493.365,493.365,493.365,135.0,CACC
+2023-09-11 10:24:00,493.3,493.65,493.3,493.65,1491.0,CACC
+2023-09-11 10:18:00,491.18,491.18,491.18,491.18,576.0,CACC
+2023-09-11 10:05:00,489.985,489.985,489.985,489.985,120.0,CACC
+2023-09-11 10:01:00,489.85,490.0,489.85,490.0,716.0,CACC
+2023-09-11 10:00:00,488.04,488.04,487.84,487.84,886.0,CACC
+2023-09-11 09:54:00,487.56,487.56,487.56,487.56,333.0,CACC
+2023-09-11 09:30:00,490.14,490.14,490.14,490.14,92.0,CACC
diff --git a/data/CACI_2023_10_3.csv b/data/CACI_2023_10_3.csv
new file mode 100644
index 000000000..8d8c73d3c
--- /dev/null
+++ b/data/CACI_2023_10_3.csv
@@ -0,0 +1,2051 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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
+2023-09-28 19:00:00,315.93,315.93,315.93,315.93,13503.0,CACI
+2023-09-28 18:30:00,315.93,315.93,315.93,315.93,13503.0,CACI
+2023-09-28 18:06:00,315.93,315.93,315.93,315.93,80.0,CACI
+2023-09-28 16:10:00,315.93,315.93,315.93,315.93,13503.0,CACI
+2023-09-28 16:03:00,312.4,312.4,312.4,312.4,1.0,CACI
+2023-09-28 16:02:00,315.93,315.93,315.93,315.93,339.0,CACI
+2023-09-28 16:01:00,315.93,315.93,315.93,315.93,64.0,CACI
+2023-09-28 16:00:00,315.83,315.93,315.83,315.93,29014.0,CACI
+2023-09-28 15:59:00,315.77,315.98,315.77,315.92,4626.0,CACI
+2023-09-28 15:58:00,315.77,316.07,315.77,316.07,1876.0,CACI
+2023-09-28 15:57:00,315.615,315.78,315.48,315.77,1044.0,CACI
+2023-09-28 15:56:00,315.45,315.45,315.44,315.44,426.0,CACI
+2023-09-28 15:55:00,315.54,315.77,315.52,315.77,1083.0,CACI
+2023-09-28 15:54:00,315.31,315.64,315.31,315.64,1512.0,CACI
+2023-09-28 15:53:00,315.52,315.53,315.303,315.303,1164.0,CACI
+2023-09-28 15:50:00,315.6,315.63,314.76,315.27,1624.0,CACI
+2023-09-28 15:47:00,315.61,315.61,315.6,315.6,745.0,CACI
+2023-09-28 15:44:00,315.8,315.86,315.675,315.86,1137.0,CACI
+2023-09-28 15:43:00,315.74,315.785,315.587,315.587,1798.0,CACI
+2023-09-28 15:42:00,315.64,315.74,315.64,315.74,971.0,CACI
+2023-09-28 15:41:00,315.65,315.65,315.65,315.65,185.0,CACI
+2023-09-28 15:40:00,315.6,315.6,315.6,315.6,210.0,CACI
+2023-09-28 15:39:00,315.63,315.64,315.63,315.64,694.0,CACI
+2023-09-28 15:38:00,315.6,315.6,315.3,315.3,482.0,CACI
+2023-09-28 15:36:00,315.87,315.88,315.75,315.75,1235.0,CACI
+2023-09-28 15:34:00,315.87,315.87,315.87,315.87,366.0,CACI
+2023-09-28 15:33:00,316.08,316.08,316.075,316.075,372.0,CACI
+2023-09-28 15:31:00,317.05,317.05,316.15,316.29,5465.0,CACI
+2023-09-28 15:26:00,316.24,316.82,316.24,316.805,3289.0,CACI
+2023-09-28 15:23:00,315.98,315.98,315.98,315.98,557.0,CACI
+2023-09-28 15:22:00,315.85,315.85,315.85,315.85,268.0,CACI
+2023-09-28 15:16:00,315.79,315.79,315.79,315.79,530.0,CACI
+2023-09-28 15:02:00,314.95,314.95,314.95,314.95,145.0,CACI
+2023-09-28 14:59:00,314.985,314.985,314.985,314.985,154.0,CACI
+2023-09-28 14:54:00,314.92,315.05,314.92,314.975,1598.0,CACI
+2023-09-28 14:43:00,315.22,315.28,315.22,315.28,381.0,CACI
+2023-09-28 14:42:00,315.03,315.03,315.03,315.03,440.0,CACI
+2023-09-28 14:35:00,315.43,315.43,315.43,315.43,255.0,CACI
+2023-09-28 14:34:00,315.46,315.46,315.46,315.46,465.0,CACI
+2023-09-28 14:32:00,315.7,315.7,315.57,315.63,1367.0,CACI
+2023-09-28 14:24:00,315.58,315.69,315.58,315.69,571.0,CACI
+2023-09-28 14:20:00,315.96,315.99,315.6,315.6,3131.0,CACI
+2023-09-28 14:19:00,315.78,315.789,315.78,315.789,389.0,CACI
+2023-09-28 14:16:00,315.96,316.23,315.96,316.23,207.0,CACI
+2023-09-28 14:14:00,316.13,316.13,315.9,315.91,626.0,CACI
+2023-09-28 14:13:00,315.63,315.661,315.615,315.615,935.0,CACI
+2023-09-28 14:02:00,315.55,315.55,315.32,315.42,1759.0,CACI
+2023-09-28 14:00:00,315.13,315.13,315.13,315.13,479.0,CACI
+2023-09-28 13:54:00,315.0,315.0,315.0,315.0,123.0,CACI
+2023-09-28 13:52:00,314.94,314.94,314.94,314.94,134.0,CACI
+2023-09-28 13:41:00,315.41,315.41,315.41,315.41,110.0,CACI
+2023-09-28 13:40:00,315.53,315.53,315.53,315.53,187.0,CACI
+2023-09-28 13:39:00,315.48,315.48,315.48,315.48,400.0,CACI
+2023-09-28 13:38:00,315.45,315.48,315.45,315.465,323.0,CACI
+2023-09-28 13:36:00,315.35,315.35,315.15,315.15,1015.0,CACI
+2023-09-28 13:31:00,315.06,315.06,315.06,315.06,156.0,CACI
+2023-09-28 13:30:00,315.31,315.31,315.31,315.31,152.0,CACI
+2023-09-28 13:22:00,316.01,316.01,316.01,316.01,718.0,CACI
+2023-09-28 13:19:00,315.66,315.66,315.66,315.66,245.0,CACI
+2023-09-28 13:03:00,315.99,316.05,315.67,315.67,2872.0,CACI
+2023-09-28 13:01:00,315.805,315.874,315.68,315.874,1778.0,CACI
+2023-09-28 12:57:00,315.9,315.9,315.9,315.9,194.0,CACI
+2023-09-28 12:56:00,315.85,315.85,315.85,315.85,2403.0,CACI
+2023-09-28 12:53:00,315.86,316.07,315.85,315.85,642.0,CACI
+2023-09-28 12:52:00,316.1,316.1,316.1,316.1,518.0,CACI
+2023-09-28 12:50:00,316.25,316.25,316.25,316.25,120.0,CACI
+2023-09-28 12:48:00,316.61,316.61,316.6,316.6,750.0,CACI
+2023-09-28 12:47:00,316.61,316.61,316.43,316.6,2486.0,CACI
+2023-09-28 12:46:00,316.71,316.74,316.71,316.74,724.0,CACI
+2023-09-28 12:45:00,316.79,316.79,316.79,316.79,152.0,CACI
+2023-09-28 12:44:00,316.8,316.813,316.77,316.812,865.0,CACI
+2023-09-28 12:43:00,316.54,316.55,316.54,316.549,669.0,CACI
+2023-09-28 12:37:00,316.72,316.72,316.72,316.72,206.0,CACI
+2023-09-28 12:36:00,316.24,316.24,316.24,316.24,372.0,CACI
+2023-09-28 12:35:00,315.9,315.9,315.9,315.9,102.0,CACI
+2023-09-28 12:32:00,316.07,316.07,316.07,316.07,200.0,CACI
+2023-09-28 12:31:00,316.0,316.0,315.85,315.85,826.0,CACI
+2023-09-28 12:29:00,316.32,316.32,316.32,316.32,100.0,CACI
+2023-09-28 12:27:00,315.357,316.08,315.343,316.05,4272.0,CACI
+2023-09-28 12:26:00,315.08,315.08,315.08,315.08,115.0,CACI
+2023-09-28 12:21:00,315.155,315.155,314.86,314.86,232.0,CACI
+2023-09-28 12:18:00,315.195,315.195,315.195,315.195,112.0,CACI
+2023-09-28 12:07:00,315.155,315.155,315.155,315.155,124.0,CACI
+2023-09-28 12:05:00,315.62,315.62,315.62,315.62,342.0,CACI
+2023-09-28 12:00:00,315.52,315.52,315.51,315.51,526.0,CACI
+2023-09-28 11:54:00,315.18,315.2,315.18,315.18,1379.0,CACI
+2023-09-28 11:53:00,315.2,315.2,315.2,315.2,151.0,CACI
+2023-09-28 11:46:00,315.31,315.35,315.31,315.35,514.0,CACI
+2023-09-28 11:43:00,314.95,314.95,314.95,314.95,110.0,CACI
+2023-09-28 11:25:00,315.01,315.01,315.0,315.0,555.0,CACI
+2023-09-28 11:24:00,315.18,315.255,314.98,314.98,3158.0,CACI
+2023-09-28 11:23:00,314.855,315.164,314.855,315.06,1231.0,CACI
+2023-09-28 11:22:00,314.895,314.913,314.895,314.913,349.0,CACI
+2023-09-28 11:21:00,314.855,314.855,314.855,314.855,184.0,CACI
+2023-09-28 11:20:00,314.86,314.86,314.86,314.86,120.0,CACI
+2023-09-28 11:07:00,314.96,315.0,314.96,315.0,863.0,CACI
+2023-09-28 11:06:00,314.52,314.52,314.507,314.507,272.0,CACI
+2023-09-28 10:56:00,314.66,314.66,314.66,314.66,101.0,CACI
+2023-09-28 10:54:00,314.655,314.655,314.655,314.655,107.0,CACI
+2023-09-28 10:53:00,314.99,314.99,314.86,314.86,306.0,CACI
+2023-09-28 10:38:00,315.05,315.06,314.71,314.71,3646.0,CACI
+2023-09-28 10:37:00,315.02,315.02,315.02,315.02,192.0,CACI
+2023-09-28 10:36:00,315.0,315.0,315.0,315.0,602.0,CACI
+2023-09-28 10:30:00,314.63,314.63,314.63,314.63,778.0,CACI
+2023-09-28 10:27:00,314.67,314.67,314.67,314.67,114.0,CACI
+2023-09-28 10:16:00,315.63,315.63,315.19,315.19,1171.0,CACI
+2023-09-28 10:12:00,315.59,315.59,315.59,315.59,103.0,CACI
+2023-09-28 10:00:00,316.85,316.85,314.87,314.87,778.0,CACI
+2023-09-28 09:53:00,316.675,316.675,313.74,313.74,610.0,CACI
+2023-09-28 09:30:00,314.67,314.67,314.67,314.67,283.0,CACI
+2023-09-27 19:44:00,314.0,314.0,314.0,314.0,2.0,CACI
+2023-09-27 19:00:00,313.55,313.55,313.55,313.55,14258.0,CACI
+2023-09-27 18:30:00,313.55,313.55,313.55,313.55,14258.0,CACI
+2023-09-27 17:37:00,320.43,320.43,320.43,320.43,1.0,CACI
+2023-09-27 16:10:00,313.55,313.55,313.55,313.55,14258.0,CACI
+2023-09-27 16:03:00,307.0,307.0,307.0,307.0,1.0,CACI
+2023-09-27 16:01:00,313.55,313.55,313.55,313.55,2.0,CACI
+2023-09-27 16:00:00,313.58,313.72,313.55,313.55,29964.0,CACI
+2023-09-27 15:59:00,313.1,313.72,312.95,313.72,5444.0,CACI
+2023-09-27 15:58:00,313.32,313.34,313.31,313.31,1749.0,CACI
+2023-09-27 15:57:00,313.53,313.53,313.32,313.32,2080.0,CACI
+2023-09-27 15:56:00,313.415,313.53,313.26,313.26,2124.0,CACI
+2023-09-27 15:55:00,313.58,313.58,313.44,313.44,692.0,CACI
+2023-09-27 15:54:00,313.52,313.52,313.46,313.46,440.0,CACI
+2023-09-27 15:52:00,313.76,313.76,313.598,313.598,1382.0,CACI
+2023-09-27 15:50:00,313.56,313.59,313.56,313.59,331.0,CACI
+2023-09-27 15:49:00,313.59,313.59,313.59,313.59,865.0,CACI
+2023-09-27 15:48:00,313.78,313.78,313.56,313.56,612.0,CACI
+2023-09-27 15:44:00,313.89,313.89,313.89,313.89,573.0,CACI
+2023-09-27 15:40:00,314.35,314.35,314.35,314.35,1129.0,CACI
+2023-09-27 15:39:00,314.35,314.35,314.35,314.35,155.0,CACI
+2023-09-27 15:38:00,314.085,314.085,314.085,314.085,701.0,CACI
+2023-09-27 15:36:00,314.45,314.45,314.23,314.23,1422.0,CACI
+2023-09-27 15:34:00,314.39,314.39,314.39,314.39,611.0,CACI
+2023-09-27 15:32:00,314.32,314.51,314.105,314.37,3008.0,CACI
+2023-09-27 15:30:00,314.26,314.32,314.26,314.32,2782.0,CACI
+2023-09-27 15:29:00,314.26,314.26,314.26,314.26,212.0,CACI
+2023-09-27 15:25:00,314.265,314.265,314.265,314.265,516.0,CACI
+2023-09-27 15:18:00,313.855,313.855,313.855,313.855,156.0,CACI
+2023-09-27 15:17:00,314.14,314.14,313.9,313.905,1571.0,CACI
+2023-09-27 15:16:00,314.1,314.13,314.1,314.13,1632.0,CACI
+2023-09-27 15:14:00,314.1,314.1,314.1,314.1,565.0,CACI
+2023-09-27 15:09:00,314.13,314.13,313.86,314.1,4203.0,CACI
+2023-09-27 15:07:00,313.975,314.13,313.97,314.13,1764.0,CACI
+2023-09-27 15:06:00,314.045,314.045,314.045,314.045,126.0,CACI
+2023-09-27 15:04:00,313.72,314.055,313.72,313.96,2379.0,CACI
+2023-09-27 15:03:00,313.63,313.63,313.63,313.63,532.0,CACI
+2023-09-27 15:02:00,313.52,313.52,313.52,313.52,176.0,CACI
+2023-09-27 14:55:00,313.7,313.7,313.7,313.7,150.0,CACI
+2023-09-27 14:54:00,313.48,313.48,313.48,313.48,229.0,CACI
+2023-09-27 14:46:00,313.445,313.445,313.445,313.445,448.0,CACI
+2023-09-27 14:43:00,313.4,313.4,313.4,313.4,186.0,CACI
+2023-09-27 14:41:00,313.22,313.23,313.22,313.23,640.0,CACI
+2023-09-27 14:32:00,312.99,312.99,312.99,312.99,112.0,CACI
+2023-09-27 14:30:00,312.77,312.77,312.77,312.77,209.0,CACI
+2023-09-27 14:28:00,312.97,312.97,312.97,312.97,390.0,CACI
+2023-09-27 14:26:00,312.85,312.85,312.85,312.85,552.0,CACI
+2023-09-27 14:25:00,312.79,312.79,312.79,312.79,200.0,CACI
+2023-09-27 14:22:00,312.625,312.625,312.625,312.625,200.0,CACI
+2023-09-27 14:15:00,312.7,312.7,312.7,312.7,500.0,CACI
+2023-09-27 14:12:00,312.34,312.39,312.34,312.39,1099.0,CACI
+2023-09-27 14:07:00,312.26,312.48,312.26,312.48,443.0,CACI
+2023-09-27 14:06:00,312.495,312.495,312.495,312.495,107.0,CACI
+2023-09-27 14:05:00,312.495,312.495,312.495,312.495,102.0,CACI
+2023-09-27 14:03:00,312.51,312.51,312.51,312.51,106.0,CACI
+2023-09-27 14:01:00,312.505,312.505,312.505,312.505,101.0,CACI
+2023-09-27 13:57:00,312.577,312.577,312.577,312.577,115.0,CACI
+2023-09-27 13:52:00,312.56,312.56,312.56,312.56,252.0,CACI
+2023-09-27 13:45:00,312.4,312.4,312.4,312.4,411.0,CACI
+2023-09-27 13:44:00,312.08,312.08,312.08,312.08,122.0,CACI
+2023-09-27 13:42:00,312.065,312.065,312.065,312.065,100.0,CACI
+2023-09-27 13:38:00,312.0,312.075,311.99,312.075,1168.0,CACI
+2023-09-27 13:35:00,311.82,311.82,311.82,311.82,155.0,CACI
+2023-09-27 13:33:00,312.0,312.0,312.0,312.0,101.0,CACI
+2023-09-27 13:30:00,312.23,312.23,312.23,312.23,309.0,CACI
+2023-09-27 13:27:00,311.99,311.99,311.99,311.99,997.0,CACI
+2023-09-27 13:23:00,312.54,312.54,312.54,312.54,117.0,CACI
+2023-09-27 13:21:00,312.58,312.58,312.58,312.58,549.0,CACI
+2023-09-27 13:16:00,312.93,313.175,312.93,313.175,562.0,CACI
+2023-09-27 13:15:00,313.19,313.19,313.19,313.19,278.0,CACI
+2023-09-27 13:14:00,312.858,312.858,312.858,312.858,334.0,CACI
+2023-09-27 13:07:00,313.38,313.38,313.38,313.38,641.0,CACI
+2023-09-27 13:05:00,313.835,313.835,313.8,313.8,707.0,CACI
+2023-09-27 13:04:00,313.3,313.815,313.28,313.815,388.0,CACI
+2023-09-27 12:57:00,313.32,313.34,313.32,313.34,248.0,CACI
+2023-09-27 12:56:00,313.2,313.2,313.2,313.2,235.0,CACI
+2023-09-27 12:52:00,313.68,313.895,313.55,313.55,745.0,CACI
+2023-09-27 12:51:00,314.285,314.285,314.07,314.07,1186.0,CACI
+2023-09-27 12:50:00,314.3,314.3,314.18,314.18,1452.0,CACI
+2023-09-27 12:49:00,314.39,314.39,314.21,314.21,1050.0,CACI
+2023-09-27 12:48:00,314.47,314.47,314.39,314.39,3311.0,CACI
+2023-09-27 12:47:00,314.835,314.835,314.225,314.225,1549.0,CACI
+2023-09-27 12:45:00,314.77,314.77,314.76,314.76,212.0,CACI
+2023-09-27 12:44:00,314.43,314.435,314.42,314.435,1098.0,CACI
+2023-09-27 12:43:00,314.21,314.316,314.21,314.31,1446.0,CACI
+2023-09-27 12:39:00,314.02,314.02,314.02,314.02,167.0,CACI
+2023-09-27 12:37:00,314.035,314.035,314.035,314.035,101.0,CACI
+2023-09-27 12:36:00,314.04,314.04,314.04,314.04,135.0,CACI
+2023-09-27 12:34:00,313.92,314.13,313.92,314.13,427.0,CACI
+2023-09-27 12:33:00,313.99,313.99,313.98,313.98,376.0,CACI
+2023-09-27 12:30:00,313.835,313.835,313.835,313.835,197.0,CACI
+2023-09-27 12:29:00,313.835,313.835,313.835,313.835,100.0,CACI
+2023-09-27 12:28:00,313.825,313.825,313.825,313.825,135.0,CACI
+2023-09-27 12:27:00,313.945,313.945,313.805,313.805,1825.0,CACI
+2023-09-27 12:26:00,313.415,313.53,313.415,313.53,398.0,CACI
+2023-09-27 12:25:00,313.1,313.5,313.1,313.42,6442.0,CACI
+2023-09-27 12:20:00,313.225,313.225,313.225,313.225,111.0,CACI
+2023-09-27 12:19:00,312.831,313.03,312.831,313.03,521.0,CACI
+2023-09-27 12:15:00,313.03,313.03,313.03,313.03,202.0,CACI
+2023-09-27 12:05:00,313.055,313.055,313.055,313.055,163.0,CACI
+2023-09-27 12:04:00,313.195,313.195,313.1,313.1,546.0,CACI
+2023-09-27 12:00:00,313.245,313.69,313.245,313.69,301.0,CACI
+2023-09-27 11:45:00,313.2,313.52,313.2,313.46,2368.0,CACI
+2023-09-27 11:41:00,312.99,313.15,312.99,313.06,2417.0,CACI
+2023-09-27 11:36:00,313.03,313.03,313.03,313.03,203.0,CACI
+2023-09-27 11:23:00,312.89,312.915,312.89,312.915,313.0,CACI
+2023-09-27 11:21:00,312.56,312.56,312.56,312.56,101.0,CACI
+2023-09-27 11:20:00,313.355,313.355,313.355,313.355,126.0,CACI
+2023-09-27 11:18:00,312.995,312.995,312.53,312.89,749.0,CACI
+2023-09-27 11:11:00,312.43,312.48,312.43,312.48,818.0,CACI
+2023-09-27 11:10:00,312.12,312.16,312.12,312.16,794.0,CACI
+2023-09-27 11:05:00,311.46,311.46,311.46,311.46,255.0,CACI
+2023-09-27 10:55:00,311.35,311.35,311.35,311.35,109.0,CACI
+2023-09-27 10:53:00,311.645,311.655,311.64,311.64,385.0,CACI
+2023-09-27 10:50:00,312.26,312.26,312.2,312.2,358.0,CACI
+2023-09-27 10:45:00,311.88,312.085,311.88,311.889,682.0,CACI
+2023-09-27 10:42:00,311.8,311.8,311.8,311.8,180.0,CACI
+2023-09-27 10:41:00,311.65,311.79,311.65,311.79,612.0,CACI
+2023-09-27 10:40:00,310.88,311.205,310.88,311.205,685.0,CACI
+2023-09-27 10:34:00,311.19,311.19,310.86,310.9,1016.0,CACI
+2023-09-27 10:31:00,311.23,311.23,311.23,311.23,263.0,CACI
+2023-09-27 10:30:00,311.61,311.61,311.61,311.61,193.0,CACI
+2023-09-27 10:27:00,312.535,312.535,312.19,312.19,506.0,CACI
+2023-09-27 10:24:00,311.88,312.54,311.82,312.16,3976.0,CACI
+2023-09-27 10:18:00,311.81,311.81,311.81,311.81,453.0,CACI
+2023-09-27 10:16:00,311.5,311.5,311.5,311.5,186.0,CACI
+2023-09-27 10:10:00,311.955,311.955,311.955,311.955,100.0,CACI
+2023-09-27 10:06:00,311.95,311.95,311.95,311.95,473.0,CACI
+2023-09-27 10:02:00,311.88,311.97,311.82,311.97,405.0,CACI
+2023-09-27 10:01:00,312.415,312.415,311.53,311.53,944.0,CACI
+2023-09-27 10:00:00,312.365,312.365,312.365,312.365,223.0,CACI
+2023-09-27 09:51:00,312.285,312.285,312.285,312.285,109.0,CACI
+2023-09-27 09:50:00,312.2,313.1,312.2,313.1,1158.0,CACI
+2023-09-27 09:49:00,311.62,311.63,311.62,311.63,5280.0,CACI
+2023-09-27 09:46:00,311.73,311.73,311.73,311.73,100.0,CACI
+2023-09-27 09:45:00,311.34,311.925,311.34,311.525,2252.0,CACI
+2023-09-27 09:44:00,311.305,311.305,311.222,311.222,203.0,CACI
+2023-09-27 09:43:00,310.94,311.05,310.92,311.05,310.0,CACI
+2023-09-27 09:41:00,310.875,311.1,310.875,310.999,458.0,CACI
+2023-09-27 09:39:00,311.0,311.27,311.0,311.27,453.0,CACI
+2023-09-27 09:30:00,310.19,310.19,310.19,310.19,310.0,CACI
+2023-09-26 19:00:00,309.31,309.31,309.31,309.31,14718.0,CACI
+2023-09-26 18:30:00,309.31,309.31,309.31,309.31,14718.0,CACI
+2023-09-26 17:23:00,309.28,309.29,309.28,309.29,2.0,CACI
+2023-09-26 16:46:00,309.31,309.31,309.31,309.31,2.0,CACI
+2023-09-26 16:10:00,309.31,309.31,309.31,309.31,14718.0,CACI
+2023-09-26 16:08:00,309.31,309.31,309.31,309.31,312.0,CACI
+2023-09-26 16:03:00,308.01,308.01,308.01,308.01,1.0,CACI
+2023-09-26 16:00:00,309.18,309.31,309.18,309.31,31039.0,CACI
+2023-09-26 15:59:00,309.36,309.51,309.18,309.18,3611.0,CACI
+2023-09-26 15:58:00,309.255,309.31,309.08,309.14,1881.0,CACI
+2023-09-26 15:57:00,309.42,309.47,309.2,309.265,2818.0,CACI
+2023-09-26 15:56:00,309.33,309.33,309.21,309.23,1264.0,CACI
+2023-09-26 15:55:00,309.61,309.61,309.43,309.43,388.0,CACI
+2023-09-26 15:53:00,309.98,309.98,309.87,309.95,792.0,CACI
+2023-09-26 15:51:00,309.56,309.98,309.56,309.98,1828.0,CACI
+2023-09-26 15:50:00,309.48,309.48,309.48,309.48,173.0,CACI
+2023-09-26 15:46:00,310.13,310.13,310.13,310.13,782.0,CACI
+2023-09-26 15:45:00,310.02,310.135,310.02,310.13,981.0,CACI
+2023-09-26 15:40:00,310.06,310.08,310.01,310.01,1061.0,CACI
+2023-09-26 15:36:00,310.17,310.17,310.17,310.17,1368.0,CACI
+2023-09-26 15:30:00,309.99,310.12,309.96,310.11,3516.0,CACI
+2023-09-26 15:29:00,309.95,309.95,309.86,309.86,1233.0,CACI
+2023-09-26 15:28:00,309.9,309.92,309.9,309.92,711.0,CACI
+2023-09-26 15:23:00,309.75,309.79,309.75,309.79,406.0,CACI
+2023-09-26 15:19:00,310.0,310.0,310.0,310.0,171.0,CACI
+2023-09-26 15:18:00,310.06,310.06,310.06,310.06,127.0,CACI
+2023-09-26 15:17:00,310.03,310.03,310.03,310.03,156.0,CACI
+2023-09-26 15:16:00,310.05,310.11,310.05,310.11,591.0,CACI
+2023-09-26 15:10:00,310.64,310.64,310.64,310.64,484.0,CACI
+2023-09-26 15:09:00,310.56,310.6,310.5,310.6,1485.0,CACI
+2023-09-26 14:59:00,310.06,310.517,309.99,310.51,3715.0,CACI
+2023-09-26 14:57:00,310.025,310.025,310.025,310.025,122.0,CACI
+2023-09-26 14:56:00,309.85,309.85,309.84,309.84,801.0,CACI
+2023-09-26 14:55:00,310.065,310.065,310.065,310.065,107.0,CACI
+2023-09-26 14:53:00,309.945,310.22,309.945,310.105,689.0,CACI
+2023-09-26 14:31:00,310.4,310.42,310.26,310.42,3790.0,CACI
+2023-09-26 14:30:00,310.765,310.765,310.33,310.44,598.0,CACI
+2023-09-26 14:28:00,310.435,310.443,310.435,310.443,419.0,CACI
+2023-09-26 14:23:00,310.402,310.462,310.402,310.462,1265.0,CACI
+2023-09-26 14:18:00,309.84,309.86,309.84,309.86,750.0,CACI
+2023-09-26 14:17:00,309.8,309.8,309.76,309.765,1185.0,CACI
+2023-09-26 14:16:00,309.62,309.79,309.62,309.79,1214.0,CACI
+2023-09-26 14:11:00,309.485,309.485,309.485,309.485,138.0,CACI
+2023-09-26 14:07:00,309.715,309.715,309.63,309.66,1289.0,CACI
+2023-09-26 14:06:00,309.715,309.715,309.715,309.715,415.0,CACI
+2023-09-26 14:05:00,309.46,309.46,309.46,309.46,529.0,CACI
+2023-09-26 14:04:00,309.1,309.225,309.07,309.225,1268.0,CACI
+2023-09-26 14:01:00,309.185,309.195,309.185,309.195,261.0,CACI
+2023-09-26 13:53:00,309.56,309.565,309.56,309.565,504.0,CACI
+2023-09-26 13:35:00,309.74,309.74,309.74,309.74,231.0,CACI
+2023-09-26 13:28:00,309.795,309.795,309.795,309.795,130.0,CACI
+2023-09-26 13:22:00,309.8,309.8,309.8,309.8,103.0,CACI
+2023-09-26 13:19:00,310.13,310.13,310.13,310.13,110.0,CACI
+2023-09-26 13:18:00,310.04,310.04,310.04,310.04,112.0,CACI
+2023-09-26 13:08:00,309.51,309.74,309.51,309.74,1551.0,CACI
+2023-09-26 13:07:00,309.68,309.68,309.64,309.64,1052.0,CACI
+2023-09-26 13:03:00,310.5,310.59,310.3,310.3,1361.0,CACI
+2023-09-26 12:59:00,310.57,310.57,310.12,310.12,249.0,CACI
+2023-09-26 12:57:00,310.34,310.34,310.34,310.34,103.0,CACI
+2023-09-26 12:56:00,310.57,310.57,310.57,310.57,102.0,CACI
+2023-09-26 12:53:00,310.285,310.285,310.285,310.285,188.0,CACI
+2023-09-26 12:51:00,310.0,310.52,310.0,310.52,300.0,CACI
+2023-09-26 12:50:00,310.52,310.52,310.52,310.52,211.0,CACI
+2023-09-26 12:39:00,310.23,310.23,310.23,310.23,1183.0,CACI
+2023-09-26 12:36:00,310.06,310.06,310.06,310.06,100.0,CACI
+2023-09-26 12:25:00,309.935,309.999,309.935,309.999,201.0,CACI
+2023-09-26 12:24:00,309.93,310.2,309.93,309.949,2486.0,CACI
+2023-09-26 12:23:00,309.67,309.749,309.67,309.749,618.0,CACI
+2023-09-26 12:22:00,310.055,310.055,310.001,310.001,402.0,CACI
+2023-09-26 12:19:00,310.17,310.17,310.001,310.001,3207.0,CACI
+2023-09-26 12:18:00,309.915,309.915,309.915,309.915,101.0,CACI
+2023-09-26 12:17:00,310.14,310.51,310.14,310.24,2053.0,CACI
+2023-09-26 12:16:00,309.789,310.1,309.789,310.1,1485.0,CACI
+2023-09-26 12:13:00,309.93,309.93,309.93,309.93,648.0,CACI
+2023-09-26 12:10:00,309.68,309.79,309.68,309.72,408.0,CACI
+2023-09-26 12:06:00,309.755,309.78,309.62,309.62,735.0,CACI
+2023-09-26 12:05:00,310.09,310.09,310.09,310.09,320.0,CACI
+2023-09-26 12:04:00,309.735,309.735,309.735,309.735,325.0,CACI
+2023-09-26 11:49:00,309.52,309.63,309.52,309.52,1126.0,CACI
+2023-09-26 11:42:00,309.31,309.33,309.3,309.32,1250.0,CACI
+2023-09-26 11:40:00,309.3,309.3,309.3,309.3,262.0,CACI
+2023-09-26 11:20:00,310.51,310.51,310.44,310.44,2680.0,CACI
+2023-09-26 11:19:00,310.51,310.57,310.51,310.57,581.0,CACI
+2023-09-26 11:18:00,310.54,310.54,310.54,310.54,514.0,CACI
+2023-09-26 11:17:00,310.3,310.3,310.3,310.3,877.0,CACI
+2023-09-26 11:08:00,309.975,310.25,309.975,310.25,253.0,CACI
+2023-09-26 10:50:00,311.32,311.32,310.293,310.293,969.0,CACI
+2023-09-26 10:47:00,312.2,312.2,311.91,311.91,2594.0,CACI
+2023-09-26 10:45:00,312.255,312.299,312.255,312.29,869.0,CACI
+2023-09-26 10:39:00,311.99,312.23,311.96,312.225,1421.0,CACI
+2023-09-26 10:38:00,312.33,312.33,312.33,312.33,701.0,CACI
+2023-09-26 10:35:00,312.245,312.245,312.205,312.205,319.0,CACI
+2023-09-26 10:34:00,312.258,312.257,312.23,312.25,399.0,CACI
+2023-09-26 10:33:00,312.13,312.13,312.13,312.13,386.0,CACI
+2023-09-26 10:32:00,312.09,312.245,311.95,312.19,758.0,CACI
+2023-09-26 10:31:00,312.18,312.21,312.18,312.21,258.0,CACI
+2023-09-26 10:30:00,312.22,312.22,312.22,312.22,226.0,CACI
+2023-09-26 10:29:00,312.42,312.42,311.862,311.862,218.0,CACI
+2023-09-26 10:27:00,311.735,311.97,311.725,311.97,1996.0,CACI
+2023-09-26 10:26:00,311.95,311.955,311.95,311.955,499.0,CACI
+2023-09-26 10:24:00,311.79,311.79,311.79,311.79,179.0,CACI
+2023-09-26 10:22:00,311.11,311.11,311.11,311.11,215.0,CACI
+2023-09-26 10:19:00,311.28,311.3,311.061,311.061,874.0,CACI
+2023-09-26 10:18:00,311.05,311.05,311.05,311.05,215.0,CACI
+2023-09-26 10:16:00,311.33,311.33,310.74,310.74,1507.0,CACI
+2023-09-26 10:15:00,310.75,311.19,310.75,311.19,1440.0,CACI
+2023-09-26 10:14:00,311.5,311.5,310.75,310.75,2088.0,CACI
+2023-09-26 10:13:00,311.77,311.77,311.4,311.485,3502.0,CACI
+2023-09-26 10:12:00,311.8,312.06,311.8,311.949,1841.0,CACI
+2023-09-26 10:11:00,311.84,311.86,311.81,311.86,5083.0,CACI
+2023-09-26 10:10:00,311.5,311.64,311.5,311.56,642.0,CACI
+2023-09-26 10:09:00,311.7,311.7,311.58,311.6,612.0,CACI
+2023-09-26 10:08:00,311.64,311.64,311.5,311.5,293.0,CACI
+2023-09-26 10:07:00,311.685,311.685,311.44,311.636,2256.0,CACI
+2023-09-26 10:06:00,311.6,311.77,311.48,311.48,3548.0,CACI
+2023-09-26 10:05:00,311.52,311.575,311.52,311.575,253.0,CACI
+2023-09-26 10:04:00,311.495,311.519,311.495,311.51,764.0,CACI
+2023-09-26 10:03:00,311.35,311.825,311.35,311.499,1674.0,CACI
+2023-09-26 10:01:00,311.13,311.13,311.06,311.06,912.0,CACI
+2023-09-26 10:00:00,311.12,311.12,311.12,311.12,257.0,CACI
+2023-09-26 09:59:00,311.28,311.83,311.28,311.83,340.0,CACI
+2023-09-26 09:58:00,310.375,311.47,310.35,311.47,1507.0,CACI
+2023-09-26 09:57:00,310.48,310.48,310.48,310.48,301.0,CACI
+2023-09-26 09:56:00,310.69,310.699,309.51,310.15,2889.0,CACI
+2023-09-26 09:49:00,309.675,309.675,309.36,309.36,312.0,CACI
+2023-09-26 09:32:00,308.255,308.255,308.255,308.255,132.0,CACI
+2023-09-26 09:30:00,310.92,310.92,310.92,310.92,436.0,CACI
+2023-09-26 08:12:00,311.85,311.85,311.85,311.85,228.0,CACI
+2023-09-25 19:00:00,311.85,311.85,311.85,311.85,22132.0,CACI
+2023-09-25 18:30:00,311.85,311.85,311.85,311.85,22132.0,CACI
+2023-09-25 16:29:00,311.85,311.85,311.85,311.85,79.0,CACI
+2023-09-25 16:10:00,311.85,311.85,311.85,311.85,22132.0,CACI
+2023-09-25 16:03:00,308.78,308.78,308.78,308.78,1.0,CACI
+2023-09-25 16:01:00,311.85,311.85,311.85,311.85,13.0,CACI
+2023-09-25 16:00:00,311.85,311.85,311.85,311.85,46144.0,CACI
+2023-09-25 15:59:00,311.475,311.86,311.36,311.85,9064.0,CACI
+2023-09-25 15:58:00,311.66,311.73,311.6,311.605,1676.0,CACI
+2023-09-25 15:57:00,311.46,311.68,311.46,311.58,2066.0,CACI
+2023-09-25 15:56:00,311.22,311.45,311.175,311.31,3025.0,CACI
+2023-09-25 15:55:00,310.92,311.27,310.7,311.26,5233.0,CACI
+2023-09-25 15:54:00,311.27,311.27,310.72,310.72,743.0,CACI
+2023-09-25 15:53:00,311.15,311.15,311.06,311.06,444.0,CACI
+2023-09-25 15:52:00,311.42,311.505,311.18,311.23,2326.0,CACI
+2023-09-25 15:51:00,311.78,311.83,311.53,311.63,1330.0,CACI
+2023-09-25 15:50:00,311.635,311.635,311.625,311.625,345.0,CACI
+2023-09-25 15:49:00,311.695,311.695,311.695,311.695,139.0,CACI
+2023-09-25 15:48:00,311.7,311.7,311.69,311.69,579.0,CACI
+2023-09-25 15:47:00,311.7,311.7,311.7,311.7,442.0,CACI
+2023-09-25 15:46:00,312.08,312.08,312.0,312.0,1447.0,CACI
+2023-09-25 15:44:00,311.82,312.01,311.82,312.01,724.0,CACI
+2023-09-25 15:43:00,311.9,311.9,311.9,311.9,201.0,CACI
+2023-09-25 15:40:00,311.86,311.86,311.82,311.82,860.0,CACI
+2023-09-25 15:39:00,311.78,311.86,311.78,311.78,2029.0,CACI
+2023-09-25 15:37:00,311.595,311.595,311.595,311.595,218.0,CACI
+2023-09-25 15:36:00,311.59,311.59,311.28,311.28,307.0,CACI
+2023-09-25 15:34:00,311.95,311.95,311.595,311.595,1877.0,CACI
+2023-09-25 15:31:00,312.18,312.18,311.9,311.9,7693.0,CACI
+2023-09-25 15:28:00,311.79,311.79,311.79,311.79,137.0,CACI
+2023-09-25 15:23:00,311.76,311.76,311.76,311.76,120.0,CACI
+2023-09-25 15:18:00,311.79,311.79,311.79,311.79,118.0,CACI
+2023-09-25 15:15:00,311.743,311.742,311.742,311.742,137.0,CACI
+2023-09-25 15:14:00,311.49,311.55,311.41,311.55,2240.0,CACI
+2023-09-25 15:13:00,311.51,311.51,311.26,311.26,3613.0,CACI
+2023-09-25 15:12:00,311.46,311.52,311.46,311.51,1109.0,CACI
+2023-09-25 15:11:00,311.04,311.337,311.04,311.33,4738.0,CACI
+2023-09-25 15:10:00,310.99,310.99,310.55,310.9,5369.0,CACI
+2023-09-25 15:04:00,310.97,310.97,310.97,310.97,304.0,CACI
+2023-09-25 15:03:00,310.85,310.955,310.85,310.955,2869.0,CACI
+2023-09-25 15:01:00,310.89,310.89,310.89,310.89,520.0,CACI
+2023-09-25 14:59:00,311.0,311.0,310.94,310.94,363.0,CACI
+2023-09-25 14:47:00,311.15,311.15,311.15,311.15,120.0,CACI
+2023-09-25 14:46:00,311.07,311.07,311.07,311.07,969.0,CACI
+2023-09-25 14:43:00,310.93,311.01,310.93,311.01,391.0,CACI
+2023-09-25 14:42:00,311.025,311.025,310.91,310.91,897.0,CACI
+2023-09-25 14:38:00,311.439,311.439,311.439,311.439,364.0,CACI
+2023-09-25 14:36:00,311.365,311.365,311.365,311.365,140.0,CACI
+2023-09-25 14:31:00,311.31,311.31,311.31,311.31,271.0,CACI
+2023-09-25 14:26:00,311.19,311.19,311.19,311.19,211.0,CACI
+2023-09-25 14:24:00,311.31,311.31,311.31,311.31,135.0,CACI
+2023-09-25 14:22:00,311.22,311.53,311.22,311.53,223.0,CACI
+2023-09-25 14:21:00,311.51,311.51,311.51,311.51,374.0,CACI
+2023-09-25 14:16:00,311.35,311.35,311.35,311.35,105.0,CACI
+2023-09-25 14:00:00,311.26,311.26,311.26,311.26,131.0,CACI
+2023-09-25 13:49:00,311.22,311.25,311.21,311.21,963.0,CACI
+2023-09-25 13:48:00,311.06,311.09,310.94,310.94,1570.0,CACI
+2023-09-25 13:38:00,311.37,311.57,311.37,311.57,1268.0,CACI
+2023-09-25 13:33:00,311.33,311.33,311.33,311.33,140.0,CACI
+2023-09-25 13:29:00,311.4,311.41,311.375,311.39,1119.0,CACI
+2023-09-25 13:28:00,311.78,311.78,311.56,311.56,510.0,CACI
+2023-09-25 13:25:00,312.01,312.01,312.01,312.01,634.0,CACI
+2023-09-25 13:22:00,312.01,312.01,312.01,312.01,538.0,CACI
+2023-09-25 12:57:00,312.753,312.753,312.753,312.753,166.0,CACI
+2023-09-25 12:49:00,312.96,312.96,312.96,312.96,398.0,CACI
+2023-09-25 12:47:00,312.71,312.71,312.71,312.71,927.0,CACI
+2023-09-25 12:45:00,312.565,312.573,312.565,312.573,506.0,CACI
+2023-09-25 12:42:00,312.53,312.53,312.53,312.53,107.0,CACI
+2023-09-25 12:41:00,312.71,312.71,312.63,312.63,2648.0,CACI
+2023-09-25 12:40:00,312.54,312.55,312.54,312.55,242.0,CACI
+2023-09-25 12:34:00,312.15,312.16,312.15,312.16,847.0,CACI
+2023-09-25 12:33:00,312.03,312.07,311.785,311.93,1222.0,CACI
+2023-09-25 12:30:00,311.84,311.84,311.835,311.835,317.0,CACI
+2023-09-25 12:24:00,311.86,311.86,311.86,311.86,138.0,CACI
+2023-09-25 11:57:00,312.8,312.84,312.771,312.771,1392.0,CACI
+2023-09-25 11:56:00,312.658,312.657,312.6,312.6,230.0,CACI
+2023-09-25 11:55:00,312.21,312.76,312.105,312.76,2124.0,CACI
+2023-09-25 11:45:00,312.3,312.3,312.3,312.3,321.0,CACI
+2023-09-25 11:44:00,312.535,312.535,312.42,312.42,381.0,CACI
+2023-09-25 11:43:00,312.2,312.36,312.185,312.36,2746.0,CACI
+2023-09-25 11:41:00,311.69,311.82,311.69,311.82,1234.0,CACI
+2023-09-25 11:40:00,311.48,311.62,311.38,311.38,891.0,CACI
+2023-09-25 11:38:00,311.68,311.68,311.63,311.63,967.0,CACI
+2023-09-25 11:33:00,312.29,312.29,312.185,312.185,1658.0,CACI
+2023-09-25 11:21:00,312.5,312.5,312.5,312.5,507.0,CACI
+2023-09-25 11:19:00,312.14,312.14,312.14,312.14,534.0,CACI
+2023-09-25 11:18:00,312.29,312.41,312.29,312.41,527.0,CACI
+2023-09-25 11:09:00,312.05,312.32,312.05,312.1,1754.0,CACI
+2023-09-25 11:08:00,312.05,312.05,312.05,312.05,339.0,CACI
+2023-09-25 11:05:00,311.81,311.81,311.81,311.81,104.0,CACI
+2023-09-25 10:49:00,311.935,312.045,311.935,312.045,613.0,CACI
+2023-09-25 10:37:00,311.825,311.825,311.825,311.825,316.0,CACI
+2023-09-25 10:34:00,311.92,311.92,311.92,311.92,116.0,CACI
+2023-09-25 10:32:00,311.93,312.0,311.93,312.0,1811.0,CACI
+2023-09-25 10:31:00,311.47,311.47,311.47,311.47,135.0,CACI
+2023-09-25 10:26:00,311.56,311.56,311.56,311.56,164.0,CACI
+2023-09-25 10:22:00,311.565,311.565,311.565,311.565,152.0,CACI
+2023-09-25 10:21:00,311.565,311.565,311.565,311.565,108.0,CACI
+2023-09-25 10:18:00,311.63,311.65,311.58,311.58,3702.0,CACI
+2023-09-25 10:15:00,311.375,312.1,311.375,312.1,1968.0,CACI
+2023-09-25 10:14:00,310.66,311.43,310.66,311.43,5615.0,CACI
+2023-09-25 10:10:00,310.95,310.95,310.95,310.95,129.0,CACI
+2023-09-25 10:09:00,310.95,310.95,310.95,310.95,135.0,CACI
+2023-09-25 10:04:00,310.56,310.56,310.56,310.56,111.0,CACI
+2023-09-25 10:02:00,311.04,311.7,310.54,310.54,1735.0,CACI
+2023-09-25 09:58:00,311.885,311.885,310.9,310.9,264.0,CACI
+2023-09-25 09:55:00,313.08,313.08,313.08,313.08,108.0,CACI
+2023-09-25 09:44:00,313.13,313.13,313.13,313.13,100.0,CACI
+2023-09-25 09:30:00,309.88,309.88,309.88,309.88,926.0,CACI
+2023-09-22 19:00:00,310.22,310.22,310.22,310.22,10698.0,CACI
+2023-09-22 18:30:00,310.22,310.22,310.22,310.22,10698.0,CACI
+2023-09-22 16:16:00,310.22,310.22,310.22,310.22,45.0,CACI
+2023-09-22 16:10:00,310.22,310.22,310.22,310.22,10698.0,CACI
+2023-09-22 16:04:00,310.22,310.22,310.22,310.22,48.0,CACI
+2023-09-22 16:03:00,307.14,307.14,307.14,307.14,1.0,CACI
+2023-09-22 16:02:00,310.22,310.22,310.22,310.22,5.0,CACI
+2023-09-22 16:00:00,310.2,310.22,310.2,310.22,23426.0,CACI
+2023-09-22 15:59:00,310.49,310.74,310.19,310.2,5730.0,CACI
+2023-09-22 15:58:00,310.44,310.66,310.43,310.5,1217.0,CACI
+2023-09-22 15:57:00,310.32,310.38,310.32,310.35,1157.0,CACI
+2023-09-22 15:56:00,310.415,310.415,310.415,310.415,988.0,CACI
+2023-09-22 15:55:00,310.29,310.5,310.28,310.28,3422.0,CACI
+2023-09-22 15:54:00,310.31,310.31,310.31,310.31,518.0,CACI
+2023-09-22 15:53:00,310.3,310.33,310.28,310.33,1431.0,CACI
+2023-09-22 15:50:00,310.45,310.69,310.24,310.69,1843.0,CACI
+2023-09-22 15:49:00,310.62,310.62,310.62,310.62,342.0,CACI
+2023-09-22 15:47:00,311.01,311.01,310.8,310.8,730.0,CACI
+2023-09-22 15:43:00,311.58,311.58,311.54,311.54,1854.0,CACI
+2023-09-22 15:40:00,311.58,311.58,311.58,311.58,363.0,CACI
+2023-09-22 15:39:00,311.92,311.92,311.92,311.92,500.0,CACI
+2023-09-22 15:38:00,311.89,311.96,311.89,311.925,964.0,CACI
+2023-09-22 15:37:00,312.22,312.22,312.22,312.22,651.0,CACI
+2023-09-22 15:36:00,312.15,312.15,312.15,312.15,398.0,CACI
+2023-09-22 15:35:00,312.15,312.15,312.15,312.15,282.0,CACI
+2023-09-22 15:34:00,312.15,312.15,312.15,312.15,323.0,CACI
+2023-09-22 15:33:00,312.18,312.18,312.15,312.15,400.0,CACI
+2023-09-22 15:32:00,311.94,312.21,311.94,312.18,3374.0,CACI
+2023-09-22 15:31:00,312.22,312.22,312.21,312.21,3033.0,CACI
+2023-09-22 15:29:00,312.23,312.23,312.01,312.01,4351.0,CACI
+2023-09-22 15:22:00,312.16,312.22,312.16,312.2,1234.0,CACI
+2023-09-22 15:21:00,312.045,312.045,312.045,312.045,291.0,CACI
+2023-09-22 15:15:00,312.05,312.05,312.05,312.05,177.0,CACI
+2023-09-22 15:09:00,311.7,311.952,311.7,311.952,402.0,CACI
+2023-09-22 15:04:00,311.5,311.5,311.44,311.44,447.0,CACI
+2023-09-22 15:03:00,311.755,311.755,311.755,311.755,141.0,CACI
+2023-09-22 15:01:00,311.63,311.66,311.63,311.64,713.0,CACI
+2023-09-22 14:54:00,311.4,311.4,311.14,311.25,584.0,CACI
+2023-09-22 14:53:00,311.46,311.53,311.41,311.53,431.0,CACI
+2023-09-22 14:49:00,311.18,311.18,311.14,311.14,317.0,CACI
+2023-09-22 14:46:00,311.09,311.215,311.08,311.08,597.0,CACI
+2023-09-22 14:45:00,311.36,311.36,311.36,311.36,2732.0,CACI
+2023-09-22 14:31:00,311.84,311.84,311.84,311.84,104.0,CACI
+2023-09-22 14:22:00,311.86,311.87,311.86,311.87,519.0,CACI
+2023-09-22 14:13:00,311.82,311.82,311.82,311.82,138.0,CACI
+2023-09-22 13:57:00,312.74,312.74,312.74,312.74,132.0,CACI
+2023-09-22 13:55:00,312.08,312.08,312.05,312.05,230.0,CACI
+2023-09-22 13:51:00,312.27,312.3,312.27,312.3,541.0,CACI
+2023-09-22 13:49:00,312.17,312.305,312.17,312.25,1130.0,CACI
+2023-09-22 13:39:00,312.62,312.62,312.62,312.62,103.0,CACI
+2023-09-22 13:38:00,312.625,312.78,312.625,312.645,327.0,CACI
+2023-09-22 13:33:00,312.24,312.25,312.24,312.25,201.0,CACI
+2023-09-22 13:32:00,312.73,312.73,312.72,312.73,1059.0,CACI
+2023-09-22 13:24:00,312.49,312.49,312.02,312.02,3447.0,CACI
+2023-09-22 13:16:00,312.875,312.875,312.875,312.875,141.0,CACI
+2023-09-22 13:15:00,312.89,312.89,312.86,312.86,381.0,CACI
+2023-09-22 13:14:00,313.023,313.023,313.023,313.023,917.0,CACI
+2023-09-22 13:06:00,312.89,312.89,312.89,312.89,104.0,CACI
+2023-09-22 12:56:00,312.4,312.4,312.4,312.4,100.0,CACI
+2023-09-22 12:54:00,312.515,312.515,312.515,312.515,172.0,CACI
+2023-09-22 12:50:00,312.32,312.32,312.32,312.32,128.0,CACI
+2023-09-22 12:44:00,312.653,312.652,312.652,312.652,111.0,CACI
+2023-09-22 12:37:00,312.59,312.59,312.59,312.59,103.0,CACI
+2023-09-22 12:36:00,312.465,312.465,312.465,312.465,102.0,CACI
+2023-09-22 12:30:00,312.555,312.555,312.555,312.555,110.0,CACI
+2023-09-22 12:27:00,312.05,312.05,312.05,312.05,206.0,CACI
+2023-09-22 12:26:00,312.04,312.67,312.04,312.67,202.0,CACI
+2023-09-22 12:24:00,312.09,312.33,312.05,312.33,507.0,CACI
+2023-09-22 12:23:00,312.21,312.28,312.21,312.28,279.0,CACI
+2023-09-22 12:20:00,312.51,312.51,311.64,311.64,3866.0,CACI
+2023-09-22 12:16:00,312.54,312.54,312.54,312.54,102.0,CACI
+2023-09-22 12:11:00,312.82,312.82,312.82,312.82,100.0,CACI
+2023-09-22 12:07:00,312.54,312.54,312.54,312.54,105.0,CACI
+2023-09-22 11:50:00,313.28,313.28,313.28,313.28,308.0,CACI
+2023-09-22 11:46:00,313.11,313.11,313.11,313.11,103.0,CACI
+2023-09-22 11:35:00,313.19,313.19,313.19,313.19,101.0,CACI
+2023-09-22 11:24:00,313.408,313.412,313.407,313.412,636.0,CACI
+2023-09-22 11:23:00,313.36,313.36,313.35,313.35,573.0,CACI
+2023-09-22 11:14:00,313.98,314.11,313.7,313.7,2172.0,CACI
+2023-09-22 10:58:00,313.715,313.715,313.715,313.715,151.0,CACI
+2023-09-22 10:51:00,313.53,313.53,313.53,313.53,240.0,CACI
+2023-09-22 10:45:00,313.9,314.41,313.89,314.41,1287.0,CACI
+2023-09-22 10:42:00,313.295,313.497,313.18,313.497,1341.0,CACI
+2023-09-22 10:40:00,313.335,313.335,313.335,313.335,502.0,CACI
+2023-09-22 10:36:00,313.575,313.575,313.575,313.575,222.0,CACI
+2023-09-22 10:35:00,313.48,313.82,313.48,313.82,1027.0,CACI
+2023-09-22 10:34:00,313.51,313.51,313.51,313.51,2953.0,CACI
+2023-09-22 10:21:00,313.47,313.47,313.47,313.47,129.0,CACI
+2023-09-22 10:20:00,313.17,313.17,313.17,313.17,122.0,CACI
+2023-09-22 10:19:00,313.05,313.08,313.05,313.08,369.0,CACI
+2023-09-22 10:18:00,313.095,313.81,313.06,313.06,318.0,CACI
+2023-09-22 10:16:00,313.81,313.81,313.81,313.81,113.0,CACI
+2023-09-22 10:15:00,313.07,313.07,313.05,313.05,663.0,CACI
+2023-09-22 10:02:00,314.385,314.385,314.385,314.385,125.0,CACI
+2023-09-22 09:54:00,314.505,314.505,314.505,314.505,388.0,CACI
+2023-09-22 09:30:00,312.29,312.29,312.29,312.29,437.0,CACI
+2023-09-22 08:03:00,312.72,312.72,312.72,312.72,1.0,CACI
+2023-09-21 19:00:00,312.72,312.72,312.72,312.72,16154.0,CACI
+2023-09-21 18:30:00,312.72,312.72,312.72,312.72,16154.0,CACI
+2023-09-21 16:10:00,312.72,312.72,312.72,312.72,16154.0,CACI
+2023-09-21 16:03:00,309.87,309.87,309.87,309.87,1.0,CACI
+2023-09-21 16:01:00,312.72,312.72,312.72,312.72,149.0,CACI
+2023-09-21 16:00:00,312.62,312.72,312.62,312.72,33564.0,CACI
+2023-09-21 15:59:00,312.99,312.99,312.51,312.62,4863.0,CACI
+2023-09-21 15:58:00,313.17,313.17,313.14,313.14,1774.0,CACI
+2023-09-21 15:57:00,313.05,313.15,313.05,313.1,2317.0,CACI
+2023-09-21 15:56:00,312.94,313.18,312.94,312.97,3056.0,CACI
+2023-09-21 15:55:00,313.19,313.19,312.85,312.89,2039.0,CACI
+2023-09-21 15:53:00,313.14,313.14,313.14,313.14,889.0,CACI
+2023-09-21 15:51:00,313.415,313.43,313.4,313.4,1119.0,CACI
+2023-09-21 15:50:00,313.4,313.4,313.3,313.3,1011.0,CACI
+2023-09-21 15:49:00,313.5,313.5,313.5,313.5,456.0,CACI
+2023-09-21 15:48:00,313.47,313.49,313.45,313.49,1912.0,CACI
+2023-09-21 15:47:00,313.52,313.52,313.52,313.52,560.0,CACI
+2023-09-21 15:46:00,313.52,313.52,313.52,313.52,497.0,CACI
+2023-09-21 15:45:00,313.89,313.99,313.89,313.99,1212.0,CACI
+2023-09-21 15:44:00,313.89,313.89,313.89,313.89,363.0,CACI
+2023-09-21 15:42:00,314.28,314.28,313.76,313.76,1259.0,CACI
+2023-09-21 15:41:00,314.38,314.38,314.28,314.28,558.0,CACI
+2023-09-21 15:40:00,314.42,314.42,314.41,314.41,575.0,CACI
+2023-09-21 15:38:00,314.44,314.44,314.44,314.44,627.0,CACI
+2023-09-21 15:37:00,314.44,314.44,314.44,314.44,476.0,CACI
+2023-09-21 15:36:00,314.47,314.47,314.45,314.45,637.0,CACI
+2023-09-21 15:35:00,314.27,314.47,314.27,314.47,961.0,CACI
+2023-09-21 15:34:00,314.42,314.42,314.42,314.42,985.0,CACI
+2023-09-21 15:33:00,314.521,314.521,314.13,314.13,1057.0,CACI
+2023-09-21 15:32:00,314.43,314.43,314.38,314.38,881.0,CACI
+2023-09-21 15:31:00,314.78,314.82,314.75,314.82,2328.0,CACI
+2023-09-21 15:29:00,314.78,314.78,314.78,314.78,372.0,CACI
+2023-09-21 15:28:00,314.78,314.78,314.78,314.78,446.0,CACI
+2023-09-21 15:27:00,315.0,315.0,314.74,314.74,501.0,CACI
+2023-09-21 15:26:00,315.0,315.0,315.0,315.0,1151.0,CACI
+2023-09-21 15:25:00,315.14,315.39,315.14,315.39,2212.0,CACI
+2023-09-21 15:23:00,314.75,314.75,314.75,314.75,538.0,CACI
+2023-09-21 15:18:00,314.6,314.75,314.6,314.75,1898.0,CACI
+2023-09-21 15:17:00,314.6,314.61,314.59,314.6,2164.0,CACI
+2023-09-21 15:12:00,314.57,314.59,314.36,314.59,5504.0,CACI
+2023-09-21 15:07:00,314.43,314.43,314.43,314.43,162.0,CACI
+2023-09-21 15:05:00,314.19,314.46,314.19,314.23,1682.0,CACI
+2023-09-21 14:50:00,314.46,314.46,314.46,314.46,437.0,CACI
+2023-09-21 14:43:00,314.61,314.62,314.59,314.59,715.0,CACI
+2023-09-21 14:39:00,314.92,314.92,314.92,314.92,601.0,CACI
+2023-09-21 14:37:00,314.82,314.82,314.82,314.82,117.0,CACI
+2023-09-21 14:25:00,315.16,315.16,315.16,315.16,1319.0,CACI
+2023-09-21 14:18:00,315.25,315.25,315.25,315.25,418.0,CACI
+2023-09-21 14:12:00,315.45,315.49,315.45,315.49,334.0,CACI
+2023-09-21 14:02:00,315.28,315.28,315.28,315.28,106.0,CACI
+2023-09-21 13:58:00,315.48,315.48,315.48,315.48,235.0,CACI
+2023-09-21 13:55:00,315.27,315.27,315.27,315.27,230.0,CACI
+2023-09-21 13:42:00,315.88,315.88,315.88,315.88,120.0,CACI
+2023-09-21 13:34:00,315.37,315.42,315.37,315.42,444.0,CACI
+2023-09-21 13:29:00,315.34,315.34,315.34,315.34,117.0,CACI
+2023-09-21 12:48:00,315.14,315.14,315.14,315.14,660.0,CACI
+2023-09-21 12:28:00,315.45,315.45,315.45,315.45,599.0,CACI
+2023-09-21 12:17:00,314.926,314.926,314.926,314.926,280.0,CACI
+2023-09-21 12:16:00,314.87,314.87,314.87,314.87,120.0,CACI
+2023-09-21 12:13:00,314.86,314.95,314.86,314.95,408.0,CACI
+2023-09-21 11:58:00,315.35,315.36,315.25,315.35,3058.0,CACI
+2023-09-21 11:39:00,315.355,315.355,315.355,315.355,146.0,CACI
+2023-09-21 11:38:00,314.93,314.93,314.93,314.93,112.0,CACI
+2023-09-21 11:30:00,314.85,314.85,314.85,314.85,686.0,CACI
+2023-09-21 11:19:00,315.065,315.065,315.065,315.065,189.0,CACI
+2023-09-21 11:16:00,315.1,315.1,315.1,315.1,105.0,CACI
+2023-09-21 11:10:00,315.0,315.0,315.0,315.0,246.0,CACI
+2023-09-21 11:05:00,315.5,315.5,315.5,315.5,120.0,CACI
+2023-09-21 11:04:00,315.4,315.42,315.4,315.42,507.0,CACI
+2023-09-21 11:00:00,314.327,314.326,314.326,314.326,407.0,CACI
+2023-09-21 10:58:00,314.48,314.48,314.48,314.48,192.0,CACI
+2023-09-21 10:55:00,314.72,314.72,314.44,314.44,433.0,CACI
+2023-09-21 10:51:00,315.0,315.0,315.0,315.0,2735.0,CACI
+2023-09-21 10:45:00,315.16,315.16,315.16,315.16,187.0,CACI
+2023-09-21 10:44:00,315.14,315.14,315.14,315.14,302.0,CACI
+2023-09-21 10:43:00,315.675,315.675,315.675,315.675,353.0,CACI
+2023-09-21 10:42:00,315.155,315.155,315.155,315.155,123.0,CACI
+2023-09-21 10:37:00,315.1,315.1,315.1,315.1,163.0,CACI
+2023-09-21 10:35:00,315.13,315.13,315.08,315.08,1554.0,CACI
+2023-09-21 10:07:00,315.54,315.71,314.99,314.99,1115.0,CACI
+2023-09-21 09:56:00,316.625,316.625,316.625,316.625,636.0,CACI
+2023-09-21 09:52:00,316.81,316.81,316.81,316.81,836.0,CACI
+2023-09-21 09:51:00,316.855,317.04,316.855,317.04,591.0,CACI
+2023-09-21 09:50:00,316.945,317.36,316.81,316.81,1489.0,CACI
+2023-09-21 09:48:00,317.17,317.17,317.14,317.14,634.0,CACI
+2023-09-21 09:47:00,316.87,317.14,316.87,317.14,429.0,CACI
+2023-09-21 09:45:00,317.385,317.53,316.6,316.6,4355.0,CACI
+2023-09-21 09:42:00,317.69,317.69,317.625,317.625,464.0,CACI
+2023-09-21 09:40:00,318.1,318.629,317.615,318.629,1279.0,CACI
+2023-09-21 09:39:00,318.21,318.21,317.205,317.205,692.0,CACI
+2023-09-21 09:37:00,317.16,317.16,317.16,317.16,108.0,CACI
+2023-09-21 09:36:00,316.91,317.0,315.28,316.72,3642.0,CACI
+2023-09-21 09:35:00,317.11,317.11,317.0,317.0,759.0,CACI
+2023-09-21 09:34:00,317.17,317.17,317.05,317.13,748.0,CACI
+2023-09-21 09:33:00,317.28,317.28,317.04,317.04,409.0,CACI
+2023-09-21 09:32:00,318.1,318.1,318.07,318.07,460.0,CACI
+2023-09-21 09:31:00,318.02,318.02,318.02,318.02,255.0,CACI
+2023-09-21 09:30:00,320.71,320.71,316.345,316.345,1254.0,CACI
+2023-09-21 08:00:00,321.45,321.45,321.45,321.45,2.0,CACI
+2023-09-20 19:00:00,321.45,321.45,321.45,321.45,17798.0,CACI
+2023-09-20 18:30:00,321.45,321.45,321.45,321.45,17798.0,CACI
+2023-09-20 16:10:00,321.45,321.45,321.45,321.45,17798.0,CACI
+2023-09-20 16:00:00,321.47,321.47,321.32,321.45,36880.0,CACI
+2023-09-20 15:59:00,321.21,321.47,321.075,321.47,3524.0,CACI
+2023-09-20 15:56:00,321.015,321.2,320.92,321.08,2223.0,CACI
+2023-09-20 15:55:00,320.88,321.19,320.88,321.005,1042.0,CACI
+2023-09-20 15:51:00,321.39,321.39,321.39,321.39,161.0,CACI
+2023-09-20 15:50:00,321.28,321.42,321.28,321.42,492.0,CACI
+2023-09-20 15:48:00,321.47,321.483,321.465,321.483,375.0,CACI
+2023-09-20 15:47:00,321.59,321.72,321.59,321.72,6419.0,CACI
+2023-09-20 15:42:00,320.76,321.36,320.76,321.36,1860.0,CACI
+2023-09-20 15:39:00,321.15,321.15,321.15,321.15,239.0,CACI
+2023-09-20 15:33:00,322.33,322.33,322.33,322.33,923.0,CACI
+2023-09-20 15:29:00,322.75,322.76,322.635,322.76,699.0,CACI
+2023-09-20 15:19:00,322.4,322.68,322.4,322.68,1468.0,CACI
+2023-09-20 15:11:00,323.13,323.17,323.13,323.17,650.0,CACI
+2023-09-20 15:10:00,323.06,323.07,323.0,323.05,1026.0,CACI
+2023-09-20 15:06:00,322.85,322.85,322.85,322.85,102.0,CACI
+2023-09-20 15:00:00,323.28,323.28,323.28,323.28,261.0,CACI
+2023-09-20 14:53:00,323.82,323.82,323.75,323.75,966.0,CACI
+2023-09-20 14:52:00,323.66,323.66,323.66,323.66,741.0,CACI
+2023-09-20 14:49:00,323.42,323.42,323.42,323.42,252.0,CACI
+2023-09-20 14:45:00,323.64,323.83,323.64,323.83,480.0,CACI
+2023-09-20 14:33:00,323.25,323.25,323.25,323.25,102.0,CACI
+2023-09-20 14:32:00,323.1,323.1,323.1,323.1,709.0,CACI
+2023-09-20 14:31:00,322.94,323.44,322.8,323.1,5085.0,CACI
+2023-09-20 14:27:00,322.865,322.865,322.865,322.865,100.0,CACI
+2023-09-20 14:25:00,323.07,323.07,323.01,323.01,2763.0,CACI
+2023-09-20 14:24:00,322.655,322.865,322.63,322.865,1992.0,CACI
+2023-09-20 14:16:00,322.7,322.7,322.7,322.7,640.0,CACI
+2023-09-20 14:15:00,322.82,322.82,322.81,322.81,519.0,CACI
+2023-09-20 14:14:00,323.09,323.3,323.09,323.135,2002.0,CACI
+2023-09-20 14:12:00,322.85,323.5,322.85,322.997,1574.0,CACI
+2023-09-20 14:08:00,322.545,322.545,322.545,322.545,228.0,CACI
+2023-09-20 13:54:00,323.335,323.335,323.325,323.325,421.0,CACI
+2023-09-20 13:50:00,322.78,322.811,322.78,322.811,282.0,CACI
+2023-09-20 13:47:00,322.42,322.78,322.42,322.78,1043.0,CACI
+2023-09-20 13:45:00,322.29,322.46,322.29,322.46,1038.0,CACI
+2023-09-20 13:39:00,322.47,322.47,322.47,322.47,389.0,CACI
+2023-09-20 13:33:00,322.893,322.892,322.892,322.892,194.0,CACI
+2023-09-20 13:32:00,323.29,323.29,323.29,323.29,448.0,CACI
+2023-09-20 13:30:00,322.5,322.5,322.5,322.5,230.0,CACI
+2023-09-20 13:26:00,322.58,322.58,322.58,322.58,101.0,CACI
+2023-09-20 13:17:00,323.31,323.31,323.31,323.31,452.0,CACI
+2023-09-20 13:10:00,323.25,323.25,323.25,323.25,398.0,CACI
+2023-09-20 13:08:00,322.87,322.96,322.8,322.8,425.0,CACI
+2023-09-20 13:07:00,322.505,322.81,322.505,322.81,1624.0,CACI
+2023-09-20 13:02:00,322.58,322.69,322.58,322.69,616.0,CACI
+2023-09-20 12:42:00,323.56,323.56,323.48,323.48,3110.0,CACI
+2023-09-20 12:16:00,323.54,323.54,323.54,323.54,107.0,CACI
+2023-09-20 12:09:00,323.56,323.69,323.56,323.69,646.0,CACI
+2023-09-20 12:08:00,323.46,323.46,323.46,323.46,266.0,CACI
+2023-09-20 12:06:00,323.576,323.576,323.576,323.576,147.0,CACI
+2023-09-20 11:59:00,324.01,324.01,324.01,324.01,103.0,CACI
+2023-09-20 11:55:00,323.8,323.8,323.8,323.8,297.0,CACI
+2023-09-20 11:51:00,323.82,323.82,323.48,323.48,303.0,CACI
+2023-09-20 11:50:00,323.48,323.48,323.47,323.47,204.0,CACI
+2023-09-20 11:49:00,323.93,324.09,323.61,323.61,1052.0,CACI
+2023-09-20 11:47:00,323.78,323.79,323.465,323.79,432.0,CACI
+2023-09-20 11:43:00,323.58,323.89,323.58,323.89,253.0,CACI
+2023-09-20 11:42:00,323.895,323.943,323.895,323.943,206.0,CACI
+2023-09-20 11:41:00,323.905,323.905,323.905,323.905,107.0,CACI
+2023-09-20 11:40:00,323.925,323.925,323.925,323.925,108.0,CACI
+2023-09-20 11:33:00,324.28,324.28,324.28,324.28,1018.0,CACI
+2023-09-20 11:32:00,324.4,324.4,324.4,324.4,339.0,CACI
+2023-09-20 11:31:00,324.365,324.365,324.365,324.365,100.0,CACI
+2023-09-20 11:30:00,324.825,324.825,324.64,324.64,1136.0,CACI
+2023-09-20 11:28:00,324.24,324.3,324.09,324.09,836.0,CACI
+2023-09-20 11:27:00,323.885,323.885,323.885,323.885,127.0,CACI
+2023-09-20 11:25:00,323.97,324.214,323.97,324.214,1023.0,CACI
+2023-09-20 11:24:00,323.93,323.93,323.93,323.93,607.0,CACI
+2023-09-20 11:12:00,324.54,324.54,324.54,324.54,261.0,CACI
+2023-09-20 11:11:00,324.3,324.305,324.3,324.301,1442.0,CACI
+2023-09-20 11:08:00,323.73,323.88,323.73,323.84,751.0,CACI
+2023-09-20 11:06:00,323.16,323.495,323.15,323.495,478.0,CACI
+2023-09-20 11:03:00,323.41,323.41,323.41,323.41,154.0,CACI
+2023-09-20 10:53:00,324.0,324.0,324.0,324.0,210.0,CACI
+2023-09-20 10:47:00,323.3,323.3,323.25,323.25,238.0,CACI
+2023-09-20 10:46:00,323.02,323.02,323.02,323.02,119.0,CACI
+2023-09-20 10:45:00,322.84,323.23,322.84,323.23,572.0,CACI
+2023-09-20 10:44:00,322.475,322.691,322.475,322.691,313.0,CACI
+2023-09-20 10:43:00,323.04,323.04,322.45,322.45,3610.0,CACI
+2023-09-20 10:37:00,323.73,323.73,323.68,323.68,1057.0,CACI
+2023-09-20 10:35:00,323.455,323.634,323.455,323.634,1125.0,CACI
+2023-09-20 10:34:00,323.265,323.265,323.265,323.265,353.0,CACI
+2023-09-20 10:33:00,323.418,323.418,323.33,323.33,231.0,CACI
+2023-09-20 10:30:00,323.206,323.206,323.206,323.206,137.0,CACI
+2023-09-20 10:29:00,323.19,323.19,323.19,323.19,180.0,CACI
+2023-09-20 10:26:00,323.51,323.51,323.51,323.51,110.0,CACI
+2023-09-20 10:25:00,322.78,323.33,322.78,323.33,2420.0,CACI
+2023-09-20 10:24:00,322.94,323.22,322.78,323.22,749.0,CACI
+2023-09-20 10:23:00,322.88,322.88,322.88,322.88,192.0,CACI
+2023-09-20 10:16:00,323.47,323.47,323.47,323.47,101.0,CACI
+2023-09-20 10:11:00,323.46,323.46,323.46,323.46,364.0,CACI
+2023-09-20 10:06:00,321.65,322.7,321.65,322.56,3462.0,CACI
+2023-09-20 09:48:00,321.33,321.33,321.33,321.33,106.0,CACI
+2023-09-20 09:47:00,321.33,321.33,321.33,321.33,110.0,CACI
+2023-09-20 09:44:00,321.24,321.24,321.24,321.24,101.0,CACI
+2023-09-20 09:43:00,321.43,321.43,321.25,321.25,220.0,CACI
+2023-09-20 09:40:00,321.98,323.143,321.98,321.995,555.0,CACI
+2023-09-20 09:34:00,318.51,320.48,318.51,320.48,246.0,CACI
+2023-09-20 09:30:00,320.88,320.88,320.88,320.88,351.0,CACI
+2023-09-20 09:25:00,321.0,321.0,321.0,321.0,4.0,CACI
+2023-09-19 19:00:00,320.3,320.3,320.3,320.3,14585.0,CACI
+2023-09-19 18:30:00,320.3,320.3,320.3,320.3,14585.0,CACI
+2023-09-19 16:26:00,320.3,320.3,320.3,320.3,3.0,CACI
+2023-09-19 16:10:00,320.3,320.3,320.3,320.3,14585.0,CACI
+2023-09-19 16:03:00,316.71,316.71,316.71,316.71,1.0,CACI
+2023-09-19 16:00:00,320.52,322.95,320.3,322.95,33056.0,CACI
+2023-09-19 15:59:00,320.36,320.58,320.221,320.52,4076.0,CACI
+2023-09-19 15:58:00,320.56,320.67,320.41,320.41,3214.0,CACI
+2023-09-19 15:57:00,320.58,320.62,320.515,320.515,1845.0,CACI
+2023-09-19 15:56:00,320.53,320.53,320.43,320.445,1855.0,CACI
+2023-09-19 15:55:00,320.28,320.59,320.28,320.59,1084.0,CACI
+2023-09-19 15:54:00,320.53,320.7,320.2,320.2,1917.0,CACI
+2023-09-19 15:53:00,320.27,320.51,320.27,320.335,1449.0,CACI
+2023-09-19 15:52:00,320.26,320.26,319.95,320.11,1853.0,CACI
+2023-09-19 15:51:00,320.43,320.49,320.37,320.45,1686.0,CACI
+2023-09-19 15:50:00,320.41,320.42,320.39,320.42,1396.0,CACI
+2023-09-19 15:49:00,320.55,320.69,320.55,320.69,592.0,CACI
+2023-09-19 15:48:00,320.35,320.69,320.35,320.55,1247.0,CACI
+2023-09-19 15:46:00,320.35,320.35,320.35,320.35,130.0,CACI
+2023-09-19 15:45:00,320.61,320.61,320.61,320.61,1430.0,CACI
+2023-09-19 15:44:00,320.5,320.53,320.495,320.53,1356.0,CACI
+2023-09-19 15:43:00,320.385,320.5,320.35,320.35,471.0,CACI
+2023-09-19 15:41:00,320.25,320.25,320.25,320.25,105.0,CACI
+2023-09-19 15:40:00,320.49,320.49,320.27,320.27,1749.0,CACI
+2023-09-19 15:39:00,320.72,320.72,320.68,320.68,221.0,CACI
+2023-09-19 15:38:00,320.67,320.92,320.67,320.77,1717.0,CACI
+2023-09-19 15:37:00,320.59,320.64,320.431,320.625,1698.0,CACI
+2023-09-19 15:35:00,320.578,320.577,320.578,320.577,306.0,CACI
+2023-09-19 15:34:00,320.76,320.85,320.645,320.85,570.0,CACI
+2023-09-19 15:32:00,320.75,321.42,320.43,320.43,8210.0,CACI
+2023-09-19 15:31:00,320.83,320.84,320.83,320.84,368.0,CACI
+2023-09-19 15:30:00,320.642,320.642,320.642,320.642,116.0,CACI
+2023-09-19 15:29:00,320.64,320.735,320.64,320.735,675.0,CACI
+2023-09-19 15:27:00,320.75,320.87,320.75,320.75,748.0,CACI
+2023-09-19 15:26:00,320.87,320.87,320.725,320.835,1106.0,CACI
+2023-09-19 15:25:00,320.755,320.755,320.755,320.755,209.0,CACI
+2023-09-19 15:23:00,320.87,320.87,320.66,320.755,971.0,CACI
+2023-09-19 15:19:00,320.79,320.8,320.63,320.75,2391.0,CACI
+2023-09-19 15:17:00,320.74,320.74,320.62,320.715,2245.0,CACI
+2023-09-19 15:15:00,321.075,321.075,321.075,321.075,112.0,CACI
+2023-09-19 15:12:00,320.62,320.98,320.62,320.98,265.0,CACI
+2023-09-19 15:10:00,320.67,321.01,320.67,321.01,1420.0,CACI
+2023-09-19 15:09:00,320.6,320.6,320.6,320.6,376.0,CACI
+2023-09-19 15:08:00,320.79,320.79,320.63,320.79,719.0,CACI
+2023-09-19 15:06:00,320.77,320.775,320.765,320.775,478.0,CACI
+2023-09-19 15:05:00,320.77,320.77,320.77,320.77,326.0,CACI
+2023-09-19 15:00:00,320.75,320.75,320.75,320.75,101.0,CACI
+2023-09-19 14:59:00,320.63,320.742,320.63,320.742,676.0,CACI
+2023-09-19 14:58:00,320.45,320.45,320.45,320.45,445.0,CACI
+2023-09-19 14:54:00,321.15,321.15,320.52,321.08,3580.0,CACI
+2023-09-19 14:53:00,320.9,320.9,320.7,320.9,658.0,CACI
+2023-09-19 14:52:00,320.74,320.74,320.74,320.74,664.0,CACI
+2023-09-19 14:49:00,320.555,320.555,320.555,320.555,171.0,CACI
+2023-09-19 14:48:00,320.39,320.39,320.39,320.39,108.0,CACI
+2023-09-19 14:46:00,320.38,320.38,320.38,320.38,801.0,CACI
+2023-09-19 14:44:00,320.6,320.75,320.44,320.44,942.0,CACI
+2023-09-19 14:42:00,320.61,320.61,320.61,320.61,104.0,CACI
+2023-09-19 14:41:00,320.61,320.61,320.61,320.61,519.0,CACI
+2023-09-19 14:38:00,320.69,321.01,320.685,320.815,922.0,CACI
+2023-09-19 14:37:00,320.695,320.695,320.69,320.69,231.0,CACI
+2023-09-19 14:32:00,320.29,320.6,320.29,320.6,1417.0,CACI
+2023-09-19 14:28:00,320.43,320.43,320.43,320.43,171.0,CACI
+2023-09-19 14:27:00,320.5,320.5,320.5,320.5,117.0,CACI
+2023-09-19 14:26:00,320.67,320.67,320.67,320.67,717.0,CACI
+2023-09-19 14:23:00,320.68,320.72,320.5,320.5,899.0,CACI
+2023-09-19 14:22:00,320.5,320.5,320.5,320.5,470.0,CACI
+2023-09-19 14:21:00,320.606,320.606,320.52,320.52,1954.0,CACI
+2023-09-19 14:19:00,320.43,320.48,320.38,320.38,986.0,CACI
+2023-09-19 14:18:00,320.07,320.07,320.07,320.07,437.0,CACI
+2023-09-19 14:16:00,320.07,320.07,320.07,320.07,147.0,CACI
+2023-09-19 14:14:00,320.17,320.17,320.17,320.17,752.0,CACI
+2023-09-19 14:12:00,320.875,320.89,320.195,320.64,4735.0,CACI
+2023-09-19 14:08:00,320.64,321.02,320.64,321.015,339.0,CACI
+2023-09-19 14:07:00,320.76,320.85,320.76,320.85,924.0,CACI
+2023-09-19 14:06:00,320.63,320.63,320.63,320.63,167.0,CACI
+2023-09-19 14:05:00,320.75,320.91,320.75,320.91,209.0,CACI
+2023-09-19 14:03:00,320.635,321.01,320.635,320.93,461.0,CACI
+2023-09-19 14:01:00,321.12,321.35,321.0,321.005,2616.0,CACI
+2023-09-19 14:00:00,320.83,320.83,320.83,320.83,635.0,CACI
+2023-09-19 13:54:00,320.52,320.69,320.52,320.69,237.0,CACI
+2023-09-19 13:52:00,320.69,320.69,320.69,320.69,122.0,CACI
+2023-09-19 13:49:00,320.495,320.495,320.495,320.495,271.0,CACI
+2023-09-19 13:42:00,320.16,320.16,320.126,320.126,327.0,CACI
+2023-09-19 13:41:00,320.86,320.86,320.45,320.45,1430.0,CACI
+2023-09-19 13:39:00,320.95,320.95,320.88,320.95,688.0,CACI
+2023-09-19 13:38:00,320.79,320.79,320.79,320.79,724.0,CACI
+2023-09-19 13:37:00,320.45,320.46,320.45,320.46,363.0,CACI
+2023-09-19 13:36:00,320.36,320.66,320.36,320.62,1208.0,CACI
+2023-09-19 13:35:00,320.2,320.2,320.2,320.2,641.0,CACI
+2023-09-19 13:32:00,320.49,320.55,320.34,320.34,713.0,CACI
+2023-09-19 13:30:00,320.99,321.03,320.92,320.93,2610.0,CACI
+2023-09-19 13:29:00,321.25,321.25,321.25,321.25,312.0,CACI
+2023-09-19 13:28:00,321.6,321.6,321.38,321.52,2950.0,CACI
+2023-09-19 13:27:00,321.68,321.75,321.56,321.695,1218.0,CACI
+2023-09-19 13:26:00,321.5,321.67,321.5,321.67,529.0,CACI
+2023-09-19 13:25:00,321.52,321.52,321.474,321.474,573.0,CACI
+2023-09-19 13:24:00,321.46,321.474,321.46,321.474,434.0,CACI
+2023-09-19 13:23:00,321.155,321.155,321.155,321.155,556.0,CACI
+2023-09-19 13:21:00,321.155,321.195,321.155,321.195,462.0,CACI
+2023-09-19 13:18:00,321.165,321.165,321.165,321.165,215.0,CACI
+2023-09-19 13:16:00,320.995,320.995,320.995,320.995,231.0,CACI
+2023-09-19 13:11:00,320.41,321.084,320.385,321.084,1217.0,CACI
+2023-09-19 13:09:00,320.75,320.75,320.73,320.73,733.0,CACI
+2023-09-19 13:08:00,320.96,321.105,320.91,321.105,1901.0,CACI
+2023-09-19 13:07:00,321.38,321.86,321.351,321.86,788.0,CACI
+2023-09-19 13:06:00,321.09,321.47,321.09,321.29,1503.0,CACI
+2023-09-19 13:05:00,320.46,320.89,320.46,320.89,1482.0,CACI
+2023-09-19 13:03:00,320.19,320.19,320.19,320.19,382.0,CACI
+2023-09-19 13:00:00,320.19,320.19,320.19,320.19,206.0,CACI
+2023-09-19 12:53:00,320.1,320.175,320.1,320.175,379.0,CACI
+2023-09-19 12:52:00,320.1,320.1,319.97,320.1,1019.0,CACI
+2023-09-19 12:51:00,319.96,319.96,319.96,319.96,385.0,CACI
+2023-09-19 12:48:00,320.58,320.58,320.58,320.58,381.0,CACI
+2023-09-19 12:46:00,320.62,320.62,320.27,320.27,855.0,CACI
+2023-09-19 12:43:00,320.39,320.39,320.39,320.39,128.0,CACI
+2023-09-19 12:42:00,320.18,320.28,320.18,320.28,686.0,CACI
+2023-09-19 12:35:00,319.85,319.85,319.735,319.792,402.0,CACI
+2023-09-19 12:34:00,319.85,319.85,319.85,319.85,102.0,CACI
+2023-09-19 12:33:00,319.835,319.84,319.835,319.84,205.0,CACI
+2023-09-19 12:32:00,319.85,319.85,319.85,319.85,102.0,CACI
+2023-09-19 12:30:00,319.85,319.85,319.83,319.83,601.0,CACI
+2023-09-19 12:27:00,319.64,319.94,319.64,319.82,3126.0,CACI
+2023-09-19 12:25:00,319.53,319.79,319.53,319.79,1088.0,CACI
+2023-09-19 12:18:00,319.5,319.54,319.435,319.485,1535.0,CACI
+2023-09-19 12:16:00,319.455,319.94,319.455,319.94,3035.0,CACI
+2023-09-19 12:11:00,319.47,319.47,319.46,319.46,278.0,CACI
+2023-09-19 12:08:00,319.48,319.5,319.48,319.5,207.0,CACI
+2023-09-19 12:07:00,319.25,319.485,319.25,319.485,508.0,CACI
+2023-09-19 12:02:00,319.18,319.18,319.18,319.18,136.0,CACI
+2023-09-19 11:58:00,319.2,319.2,319.18,319.18,201.0,CACI
+2023-09-19 11:57:00,319.19,319.58,319.19,319.58,916.0,CACI
+2023-09-19 11:56:00,319.15,319.51,319.112,319.47,1824.0,CACI
+2023-09-19 11:52:00,319.035,319.035,319.035,319.035,258.0,CACI
+2023-09-19 11:49:00,318.6,318.6,318.6,318.6,235.0,CACI
+2023-09-19 11:33:00,318.7,319.09,318.7,319.09,1026.0,CACI
+2023-09-19 11:31:00,318.52,318.71,318.35,318.71,907.0,CACI
+2023-09-19 11:30:00,318.65,318.76,318.59,318.76,1629.0,CACI
+2023-09-19 11:27:00,319.0,319.02,319.0,319.02,539.0,CACI
+2023-09-19 11:26:00,317.97,319.69,317.97,319.69,7927.0,CACI
+2023-09-19 11:24:00,317.97,317.97,317.97,317.97,104.0,CACI
+2023-09-19 11:19:00,318.05,318.05,318.02,318.02,647.0,CACI
+2023-09-19 11:18:00,318.31,318.31,318.31,318.31,316.0,CACI
+2023-09-19 11:05:00,317.698,317.698,317.587,317.587,618.0,CACI
+2023-09-19 10:56:00,317.68,317.68,317.68,317.68,125.0,CACI
+2023-09-19 10:49:00,318.01,318.12,318.01,318.095,645.0,CACI
+2023-09-19 10:48:00,318.2,318.2,318.2,318.2,535.0,CACI
+2023-09-19 10:47:00,318.414,318.414,318.414,318.414,114.0,CACI
+2023-09-19 10:46:00,318.675,318.845,318.2,318.2,706.0,CACI
+2023-09-19 10:42:00,318.49,318.84,318.49,318.84,427.0,CACI
+2023-09-19 10:40:00,318.2,318.2,318.2,318.2,283.0,CACI
+2023-09-19 10:36:00,318.22,318.22,318.22,318.22,391.0,CACI
+2023-09-19 10:35:00,317.99,318.05,317.99,318.05,300.0,CACI
+2023-09-19 10:34:00,317.835,317.835,317.835,317.835,108.0,CACI
+2023-09-19 10:33:00,317.97,317.97,317.97,317.97,776.0,CACI
+2023-09-19 10:32:00,318.195,318.195,318.195,318.195,501.0,CACI
+2023-09-19 10:29:00,318.0,318.069,318.0,318.069,338.0,CACI
+2023-09-19 10:28:00,317.525,317.847,317.525,317.847,531.0,CACI
+2023-09-19 10:27:00,317.705,317.705,317.52,317.52,209.0,CACI
+2023-09-19 10:26:00,317.355,317.779,317.32,317.779,1937.0,CACI
+2023-09-19 10:07:00,318.025,318.05,318.025,318.05,324.0,CACI
+2023-09-19 10:05:00,318.246,318.246,318.246,318.246,803.0,CACI
+2023-09-19 09:57:00,319.27,319.27,319.01,319.01,3243.0,CACI
+2023-09-19 09:51:00,318.82,318.98,318.82,318.98,381.0,CACI
+2023-09-19 09:50:00,318.72,318.72,318.72,318.72,446.0,CACI
+2023-09-19 09:45:00,318.78,318.78,318.78,318.78,130.0,CACI
+2023-09-19 09:30:00,318.46,318.845,318.46,318.845,1085.0,CACI
+2023-09-19 08:44:00,318.66,318.66,318.66,318.66,5.0,CACI
+2023-09-18 19:58:00,318.82,318.82,318.82,318.82,4.0,CACI
+2023-09-18 19:00:00,318.66,318.66,318.66,318.66,18415.0,CACI
+2023-09-18 18:30:00,318.66,318.66,318.66,318.66,18415.0,CACI
+2023-09-18 16:10:00,318.66,318.66,318.66,318.66,18415.0,CACI
+2023-09-18 16:03:00,316.7,316.7,316.7,316.7,1.0,CACI
+2023-09-18 16:00:00,318.42,318.66,318.42,318.66,40853.0,CACI
+2023-09-18 15:59:00,318.65,318.79,318.41,318.63,5318.0,CACI
+2023-09-18 15:58:00,318.67,318.67,318.67,318.67,657.0,CACI
+2023-09-18 15:57:00,318.52,318.855,318.44,318.59,4199.0,CACI
+2023-09-18 15:56:00,319.02,319.02,318.72,318.72,628.0,CACI
+2023-09-18 15:55:00,318.985,319.2,318.87,318.87,958.0,CACI
+2023-09-18 15:54:00,318.84,318.88,318.74,318.77,747.0,CACI
+2023-09-18 15:53:00,318.695,318.87,318.675,318.87,2696.0,CACI
+2023-09-18 15:52:00,319.0,319.0,318.51,318.51,760.0,CACI
+2023-09-18 15:50:00,318.95,319.24,318.6,319.24,2612.0,CACI
+2023-09-18 15:49:00,319.3,319.3,319.07,319.13,459.0,CACI
+2023-09-18 15:47:00,319.63,319.63,319.63,319.63,206.0,CACI
+2023-09-18 15:46:00,320.04,320.04,320.04,320.04,592.0,CACI
+2023-09-18 15:45:00,320.21,320.39,320.085,320.085,3901.0,CACI
+2023-09-18 15:44:00,320.35,320.35,320.35,320.35,271.0,CACI
+2023-09-18 15:42:00,320.45,320.45,320.45,320.45,225.0,CACI
+2023-09-18 15:41:00,320.53,320.53,320.36,320.53,2502.0,CACI
+2023-09-18 15:38:00,320.54,320.71,320.44,320.44,1883.0,CACI
+2023-09-18 15:37:00,320.775,320.775,320.775,320.775,143.0,CACI
+2023-09-18 15:34:00,320.825,320.825,320.825,320.825,103.0,CACI
+2023-09-18 15:33:00,320.685,320.88,320.685,320.88,1396.0,CACI
+2023-09-18 15:28:00,320.25,320.33,319.955,320.33,2501.0,CACI
+2023-09-18 15:22:00,320.38,320.38,320.38,320.38,138.0,CACI
+2023-09-18 15:19:00,320.32,320.32,320.32,320.32,156.0,CACI
+2023-09-18 15:17:00,320.84,320.84,320.84,320.84,228.0,CACI
+2023-09-18 15:16:00,320.96,320.96,320.945,320.945,1110.0,CACI
+2023-09-18 15:13:00,321.02,321.02,321.02,321.02,100.0,CACI
+2023-09-18 15:11:00,321.234,321.234,321.234,321.234,137.0,CACI
+2023-09-18 15:10:00,321.025,321.024,321.024,321.024,186.0,CACI
+2023-09-18 15:06:00,321.215,321.215,321.19,321.19,295.0,CACI
+2023-09-18 15:02:00,321.215,321.215,321.215,321.215,168.0,CACI
+2023-09-18 15:00:00,321.24,321.24,321.24,321.24,283.0,CACI
+2023-09-18 14:58:00,321.16,321.24,321.16,321.24,595.0,CACI
+2023-09-18 14:57:00,320.87,320.87,320.87,320.87,163.0,CACI
+2023-09-18 14:56:00,320.915,320.915,320.915,320.915,234.0,CACI
+2023-09-18 14:55:00,320.93,320.93,320.93,320.93,106.0,CACI
+2023-09-18 14:54:00,321.07,321.07,320.92,320.92,2190.0,CACI
+2023-09-18 14:36:00,320.93,320.93,320.93,320.93,435.0,CACI
+2023-09-18 14:32:00,321.38,321.38,321.37,321.38,1182.0,CACI
+2023-09-18 14:31:00,321.05,321.05,321.05,321.05,118.0,CACI
+2023-09-18 14:21:00,321.15,321.15,321.15,321.15,132.0,CACI
+2023-09-18 14:19:00,321.69,321.69,321.69,321.69,136.0,CACI
+2023-09-18 14:18:00,321.72,321.72,321.72,321.72,203.0,CACI
+2023-09-18 14:12:00,322.06,322.06,322.06,322.06,226.0,CACI
+2023-09-18 14:11:00,322.08,322.08,322.0,322.07,961.0,CACI
+2023-09-18 14:09:00,321.97,322.0,321.96,322.0,1040.0,CACI
+2023-09-18 14:04:00,322.46,322.46,322.39,322.39,2460.0,CACI
+2023-09-18 14:02:00,322.3,322.3,322.27,322.27,214.0,CACI
+2023-09-18 13:59:00,322.85,323.0,322.807,323.0,847.0,CACI
+2023-09-18 13:56:00,322.25,322.271,322.21,322.271,734.0,CACI
+2023-09-18 13:55:00,322.0,322.07,322.0,322.07,635.0,CACI
+2023-09-18 13:54:00,321.88,321.95,321.865,321.95,493.0,CACI
+2023-09-18 13:48:00,321.915,321.915,321.905,321.905,531.0,CACI
+2023-09-18 13:38:00,321.46,321.46,321.25,321.25,363.0,CACI
+2023-09-18 13:29:00,321.285,321.285,321.285,321.285,120.0,CACI
+2023-09-18 13:25:00,322.0,322.13,321.83,321.83,2113.0,CACI
+2023-09-18 13:21:00,322.025,322.03,322.025,322.03,309.0,CACI
+2023-09-18 13:08:00,322.0,322.11,321.94,322.11,3287.0,CACI
+2023-09-18 12:59:00,321.72,321.805,321.72,321.805,679.0,CACI
+2023-09-18 12:58:00,321.994,321.994,321.994,321.994,316.0,CACI
+2023-09-18 12:49:00,321.748,321.748,321.748,321.748,247.0,CACI
+2023-09-18 12:45:00,321.5,321.5,321.5,321.5,332.0,CACI
+2023-09-18 12:44:00,321.51,321.51,321.51,321.51,167.0,CACI
+2023-09-18 12:42:00,321.31,321.31,321.29,321.29,1348.0,CACI
+2023-09-18 12:40:00,320.75,321.58,320.75,321.087,1374.0,CACI
+2023-09-18 12:39:00,321.125,321.125,321.125,321.125,121.0,CACI
+2023-09-18 12:37:00,321.51,321.51,321.51,321.51,139.0,CACI
+2023-09-18 12:31:00,320.63,321.17,320.63,321.17,1228.0,CACI
+2023-09-18 12:28:00,320.723,320.723,320.723,320.723,507.0,CACI
+2023-09-18 12:26:00,321.31,321.31,320.78,320.78,2465.0,CACI
+2023-09-18 12:12:00,321.26,321.26,321.14,321.14,1993.0,CACI
+2023-09-18 12:11:00,321.82,321.82,321.8,321.8,600.0,CACI
+2023-09-18 12:10:00,322.1,322.15,321.75,322.15,3343.0,CACI
+2023-09-18 12:09:00,322.0,322.157,322.0,322.157,1308.0,CACI
+2023-09-18 12:08:00,321.78,321.9,321.78,321.9,835.0,CACI
+2023-09-18 12:06:00,321.425,321.425,321.3,321.3,475.0,CACI
+2023-09-18 12:04:00,321.08,321.25,321.08,321.25,768.0,CACI
+2023-09-18 11:54:00,321.5,321.7,321.5,321.7,801.0,CACI
+2023-09-18 11:52:00,321.5,321.52,321.5,321.52,340.0,CACI
+2023-09-18 11:47:00,321.47,321.47,321.47,321.47,659.0,CACI
+2023-09-18 11:35:00,321.0,321.0,321.0,321.0,716.0,CACI
+2023-09-18 11:30:00,320.3,320.74,320.3,320.445,1880.0,CACI
+2023-09-18 11:27:00,321.36,321.36,320.65,320.69,2259.0,CACI
+2023-09-18 11:26:00,321.08,321.1,321.08,321.1,451.0,CACI
+2023-09-18 11:25:00,320.91,320.95,320.91,320.95,474.0,CACI
+2023-09-18 11:22:00,320.13,320.84,320.13,320.56,3949.0,CACI
+2023-09-18 11:21:00,320.2,320.2,320.2,320.2,118.0,CACI
+2023-09-18 11:20:00,320.22,320.31,320.22,320.22,1441.0,CACI
+2023-09-18 11:19:00,320.33,320.33,320.33,320.33,323.0,CACI
+2023-09-18 11:18:00,320.45,320.45,320.45,320.45,221.0,CACI
+2023-09-18 11:16:00,320.84,320.84,320.56,320.59,1380.0,CACI
+2023-09-18 11:15:00,320.35,320.35,320.35,320.35,135.0,CACI
+2023-09-18 11:14:00,320.67,320.67,320.67,320.67,126.0,CACI
+2023-09-18 11:12:00,320.52,320.52,320.52,320.52,113.0,CACI
+2023-09-18 11:11:00,320.89,321.045,320.89,321.045,867.0,CACI
+2023-09-18 11:10:00,320.475,320.475,320.475,320.475,185.0,CACI
+2023-09-18 11:09:00,321.14,321.14,320.87,320.87,4563.0,CACI
+2023-09-18 11:07:00,320.96,320.96,320.96,320.96,137.0,CACI
+2023-09-18 11:00:00,321.667,321.667,321.667,321.667,664.0,CACI
+2023-09-18 10:58:00,321.27,321.51,321.27,321.51,490.0,CACI
+2023-09-18 10:56:00,321.04,321.04,321.04,321.04,612.0,CACI
+2023-09-18 10:53:00,321.15,321.15,321.15,321.15,106.0,CACI
+2023-09-18 10:51:00,321.465,321.465,321.465,321.465,700.0,CACI
+2023-09-18 10:48:00,321.2,321.94,321.0,321.92,11067.0,CACI
+2023-09-18 10:43:00,321.76,321.76,320.33,320.93,5404.0,CACI
+2023-09-18 10:41:00,321.065,321.332,321.065,321.332,286.0,CACI
+2023-09-18 10:40:00,320.63,320.63,320.63,320.63,843.0,CACI
+2023-09-18 10:39:00,320.35,320.35,320.35,320.35,138.0,CACI
+2023-09-18 10:33:00,319.572,319.572,319.572,319.572,231.0,CACI
+2023-09-18 10:30:00,319.6,319.6,319.6,319.6,348.0,CACI
+2023-09-18 10:25:00,319.099,319.099,319.099,319.099,126.0,CACI
+2023-09-18 10:22:00,319.36,319.36,319.36,319.36,420.0,CACI
+2023-09-18 10:19:00,319.12,319.12,319.12,319.12,582.0,CACI
+2023-09-18 10:18:00,318.98,318.98,318.98,318.98,312.0,CACI
+2023-09-18 10:13:00,319.84,319.84,319.84,319.84,927.0,CACI
+2023-09-18 10:09:00,320.09,320.24,320.09,320.24,799.0,CACI
+2023-09-18 10:06:00,319.57,319.57,319.57,319.57,640.0,CACI
+2023-09-18 10:01:00,319.615,319.615,319.615,319.615,111.0,CACI
+2023-09-18 09:30:00,317.29,317.29,317.29,317.29,796.0,CACI
+2023-09-15 19:00:00,317.9,317.9,317.9,317.9,217765.0,CACI
+2023-09-15 18:30:00,317.9,317.9,317.9,317.9,217765.0,CACI
+2023-09-15 18:13:00,317.9,317.9,317.9,317.9,100.0,CACI
+2023-09-15 16:18:00,317.9,317.904,317.9,317.904,2731.0,CACI
+2023-09-15 16:16:00,317.9,317.899,317.899,317.899,149.0,CACI
+2023-09-15 16:13:00,317.9,317.9,317.9,317.9,43.0,CACI
+2023-09-15 16:11:00,317.9,317.9,317.9,317.9,109.0,CACI
+2023-09-15 16:10:00,317.9,317.9,317.9,317.9,218005.0,CACI
+2023-09-15 16:05:00,317.9,317.9,313.71,313.71,473.0,CACI
+2023-09-15 16:04:00,317.903,317.904,317.9,317.9,16791.0,CACI
+2023-09-15 16:03:00,313.702,313.701,313.701,313.701,1.0,CACI
+2023-09-15 16:02:00,317.9,317.9,317.9,317.9,29083.0,CACI
+2023-09-15 16:01:00,317.9,317.9,317.9,317.9,585.0,CACI
+2023-09-15 16:00:00,317.85,317.9,317.85,317.9,448472.0,CACI
+2023-09-15 15:59:00,317.725,317.96,317.54,317.9,8176.0,CACI
+2023-09-15 15:58:00,317.88,317.91,317.7,317.83,1663.0,CACI
+2023-09-15 15:57:00,317.27,317.93,317.27,317.67,5822.0,CACI
+2023-09-15 15:56:00,317.12,317.51,317.12,317.231,2565.0,CACI
+2023-09-15 15:55:00,317.19,317.85,317.19,317.39,3087.0,CACI
+2023-09-15 15:54:00,316.96,317.26,316.94,317.045,1611.0,CACI
+2023-09-15 15:53:00,316.78,317.02,316.29,317.02,3417.0,CACI
+2023-09-15 15:52:00,317.01,317.01,316.62,316.62,2011.0,CACI
+2023-09-15 15:50:00,315.76,316.88,315.76,316.88,4045.0,CACI
+2023-09-15 15:49:00,316.33,316.345,316.12,316.12,2231.0,CACI
+2023-09-15 15:48:00,316.42,316.42,316.41,316.41,630.0,CACI
+2023-09-15 15:47:00,316.42,316.42,316.42,316.42,1695.0,CACI
+2023-09-15 15:46:00,316.375,316.375,316.34,316.34,1143.0,CACI
+2023-09-15 15:45:00,316.43,316.43,316.34,316.37,1271.0,CACI
+2023-09-15 15:44:00,316.85,316.85,316.67,316.67,887.0,CACI
+2023-09-15 15:43:00,317.075,317.075,316.87,316.87,1181.0,CACI
+2023-09-15 15:42:00,317.03,317.03,317.03,317.03,624.0,CACI
+2023-09-15 15:40:00,317.07,317.07,317.05,317.05,949.0,CACI
+2023-09-15 15:39:00,317.06,317.105,317.06,317.105,609.0,CACI
+2023-09-15 15:38:00,317.43,317.43,317.43,317.43,1396.0,CACI
+2023-09-15 15:37:00,317.455,317.455,317.455,317.455,261.0,CACI
+2023-09-15 15:36:00,317.5,317.5,317.5,317.5,300.0,CACI
+2023-09-15 15:35:00,317.64,317.645,317.64,317.645,633.0,CACI
+2023-09-15 15:34:00,317.45,317.92,317.312,317.92,5833.0,CACI
+2023-09-15 15:33:00,317.685,317.685,317.47,317.47,239.0,CACI
+2023-09-15 15:32:00,317.88,317.89,317.66,317.66,3602.0,CACI
+2023-09-15 15:31:00,317.665,317.87,317.665,317.85,2009.0,CACI
+2023-09-15 15:30:00,317.75,317.75,317.75,317.75,314.0,CACI
+2023-09-15 15:29:00,317.665,317.665,317.65,317.65,506.0,CACI
+2023-09-15 15:28:00,317.76,317.76,317.76,317.76,393.0,CACI
+2023-09-15 15:27:00,317.675,317.675,317.51,317.51,393.0,CACI
+2023-09-15 15:26:00,317.675,317.675,317.675,317.675,322.0,CACI
+2023-09-15 15:25:00,317.485,317.485,317.48,317.48,479.0,CACI
+2023-09-15 15:24:00,317.675,317.675,317.47,317.47,250.0,CACI
+2023-09-15 15:23:00,317.75,317.75,317.685,317.685,537.0,CACI
+2023-09-15 15:22:00,317.66,317.66,317.66,317.66,193.0,CACI
+2023-09-15 15:21:00,317.78,317.78,317.73,317.73,348.0,CACI
+2023-09-15 15:20:00,317.78,317.78,317.55,317.55,320.0,CACI
+2023-09-15 15:19:00,317.72,317.78,317.675,317.675,1355.0,CACI
+2023-09-15 15:18:00,317.52,317.64,317.52,317.64,720.0,CACI
+2023-09-15 15:17:00,317.46,317.46,317.25,317.25,353.0,CACI
+2023-09-15 15:16:00,317.485,317.485,317.24,317.24,397.0,CACI
+2023-09-15 15:15:00,317.49,317.51,317.49,317.51,422.0,CACI
+2023-09-15 15:14:00,317.52,317.52,317.52,317.52,207.0,CACI
+2023-09-15 15:13:00,317.56,317.56,317.255,317.255,560.0,CACI
+2023-09-15 15:10:00,317.55,317.55,317.205,317.205,508.0,CACI
+2023-09-15 15:08:00,317.785,317.785,317.785,317.785,186.0,CACI
+2023-09-15 15:07:00,317.69,317.69,317.69,317.69,1045.0,CACI
+2023-09-15 15:06:00,317.61,317.61,317.61,317.61,665.0,CACI
+2023-09-15 15:03:00,317.88,317.88,317.88,317.88,299.0,CACI
+2023-09-15 15:01:00,317.87,317.87,317.87,317.87,174.0,CACI
+2023-09-15 15:00:00,318.2,318.2,318.2,318.2,708.0,CACI
+2023-09-15 14:58:00,317.99,317.995,317.99,317.995,551.0,CACI
+2023-09-15 14:54:00,318.19,318.19,318.19,318.19,462.0,CACI
+2023-09-15 14:51:00,318.72,318.72,318.555,318.555,1605.0,CACI
+2023-09-15 14:49:00,318.91,318.915,318.91,318.915,472.0,CACI
+2023-09-15 14:46:00,318.91,318.915,318.91,318.915,459.0,CACI
+2023-09-15 14:42:00,319.0,319.0,319.0,319.0,327.0,CACI
+2023-09-15 14:40:00,318.993,318.995,318.992,318.995,577.0,CACI
+2023-09-15 14:39:00,318.995,318.995,318.995,318.995,209.0,CACI
+2023-09-15 14:38:00,319.02,319.1,318.995,318.995,2868.0,CACI
+2023-09-15 14:31:00,318.895,318.895,318.895,318.895,791.0,CACI
+2023-09-15 14:27:00,318.89,318.89,318.89,318.89,268.0,CACI
+2023-09-15 14:26:00,318.77,319.02,318.77,318.85,451.0,CACI
+2023-09-15 14:13:00,318.785,318.785,318.785,318.785,117.0,CACI
+2023-09-15 14:11:00,319.1,319.1,319.1,319.1,151.0,CACI
+2023-09-15 14:10:00,319.18,319.215,318.835,318.835,2545.0,CACI
+2023-09-15 14:05:00,319.65,319.79,319.398,319.79,1486.0,CACI
+2023-09-15 14:03:00,319.43,319.43,319.33,319.33,364.0,CACI
+2023-09-15 13:51:00,318.94,319.02,318.94,319.02,663.0,CACI
+2023-09-15 13:46:00,318.249,318.81,318.249,318.81,238.0,CACI
+2023-09-15 13:45:00,318.42,318.46,318.42,318.44,634.0,CACI
+2023-09-15 13:44:00,318.025,318.025,318.025,318.025,150.0,CACI
+2023-09-15 13:41:00,317.95,317.95,317.93,317.93,667.0,CACI
+2023-09-15 13:40:00,318.045,318.045,318.045,318.045,343.0,CACI
+2023-09-15 13:39:00,317.77,318.365,317.72,318.32,3366.0,CACI
+2023-09-15 13:38:00,318.13,318.13,317.855,317.855,826.0,CACI
+2023-09-15 13:37:00,317.27,317.74,317.235,317.7,2146.0,CACI
+2023-09-15 13:36:00,316.994,317.0,316.985,317.0,378.0,CACI
+2023-09-15 13:35:00,317.09,317.09,317.09,317.09,965.0,CACI
+2023-09-15 13:34:00,316.815,316.815,316.815,316.815,136.0,CACI
+2023-09-15 13:31:00,316.81,316.81,316.81,316.81,149.0,CACI
+2023-09-15 13:30:00,316.56,316.815,316.56,316.815,244.0,CACI
+2023-09-15 13:28:00,316.91,316.91,316.715,316.715,581.0,CACI
+2023-09-15 13:25:00,316.465,316.465,316.465,316.465,133.0,CACI
+2023-09-15 13:21:00,316.848,316.848,316.848,316.848,276.0,CACI
+2023-09-15 13:20:00,316.865,316.865,316.42,316.42,327.0,CACI
+2023-09-15 13:16:00,316.63,316.63,316.63,316.63,192.0,CACI
+2023-09-15 13:15:00,316.63,316.63,316.63,316.63,105.0,CACI
+2023-09-15 13:11:00,317.24,317.24,317.24,317.24,2650.0,CACI
+2023-09-15 13:10:00,317.24,317.24,317.24,317.24,161.0,CACI
+2023-09-15 13:05:00,317.25,317.25,317.25,317.25,171.0,CACI
+2023-09-15 12:58:00,317.54,317.54,317.415,317.42,925.0,CACI
+2023-09-15 12:55:00,317.04,317.04,317.04,317.04,245.0,CACI
+2023-09-15 12:53:00,317.89,317.89,317.807,317.86,1761.0,CACI
+2023-09-15 12:51:00,318.14,318.144,317.85,317.86,1484.0,CACI
+2023-09-15 12:43:00,318.305,318.305,318.28,318.28,458.0,CACI
+2023-09-15 12:42:00,318.125,318.41,318.125,318.41,974.0,CACI
+2023-09-15 12:40:00,317.89,317.89,317.89,317.89,108.0,CACI
+2023-09-15 12:37:00,318.375,318.375,318.135,318.135,293.0,CACI
+2023-09-15 12:33:00,318.085,318.085,317.87,317.87,1257.0,CACI
+2023-09-15 12:30:00,318.345,318.345,318.345,318.345,327.0,CACI
+2023-09-15 12:28:00,318.655,318.655,318.655,318.655,124.0,CACI
+2023-09-15 12:26:00,318.695,318.695,318.695,318.695,418.0,CACI
+2023-09-15 12:19:00,318.855,318.855,318.855,318.855,104.0,CACI
+2023-09-15 12:18:00,318.815,318.815,318.815,318.815,150.0,CACI
+2023-09-15 12:10:00,318.865,319.35,318.822,319.01,3046.0,CACI
+2023-09-15 12:05:00,318.865,318.865,318.865,318.865,116.0,CACI
+2023-09-15 12:04:00,318.875,318.875,318.875,318.875,333.0,CACI
+2023-09-15 11:58:00,318.6,318.6,318.6,318.6,134.0,CACI
+2023-09-15 11:42:00,319.41,319.41,319.37,319.41,1242.0,CACI
+2023-09-15 11:35:00,319.0,319.0,319.0,319.0,246.0,CACI
+2023-09-15 11:32:00,319.43,319.43,319.2,319.2,3519.0,CACI
+2023-09-15 11:31:00,319.46,319.46,319.46,319.46,249.0,CACI
+2023-09-15 11:30:00,319.43,319.53,319.43,319.53,491.0,CACI
+2023-09-15 11:19:00,318.04,319.39,318.01,319.39,5369.0,CACI
+2023-09-15 11:18:00,317.765,317.765,317.765,317.765,442.0,CACI
+2023-09-15 11:13:00,317.9,317.9,317.4,317.4,2341.0,CACI
+2023-09-15 11:11:00,317.545,317.93,317.545,317.67,662.0,CACI
+2023-09-15 11:10:00,317.56,317.629,317.54,317.629,1019.0,CACI
+2023-09-15 11:03:00,317.22,317.22,317.22,317.22,344.0,CACI
+2023-09-15 11:00:00,316.86,316.86,316.86,316.86,108.0,CACI
+2023-09-15 10:59:00,317.24,317.24,317.21,317.21,350.0,CACI
+2023-09-15 10:58:00,317.709,317.709,317.709,317.709,159.0,CACI
+2023-09-15 10:57:00,317.93,317.93,317.93,317.93,2513.0,CACI
+2023-09-15 10:55:00,317.96,317.96,317.96,317.96,201.0,CACI
+2023-09-15 10:52:00,318.23,318.23,318.23,318.23,187.0,CACI
+2023-09-15 10:40:00,318.42,318.87,318.42,318.86,1078.0,CACI
+2023-09-15 10:38:00,318.37,318.37,318.37,318.37,178.0,CACI
+2023-09-15 10:37:00,318.3,318.385,318.3,318.385,215.0,CACI
+2023-09-15 10:32:00,318.25,318.285,318.25,318.285,399.0,CACI
+2023-09-15 10:28:00,318.34,318.34,318.34,318.34,322.0,CACI
+2023-09-15 10:23:00,318.96,318.96,318.95,318.95,278.0,CACI
+2023-09-15 10:21:00,318.915,319.0,318.915,319.0,403.0,CACI
+2023-09-15 10:20:00,319.275,319.275,319.162,319.161,683.0,CACI
+2023-09-15 10:19:00,319.025,319.098,319.025,319.098,955.0,CACI
+2023-09-15 10:15:00,319.095,319.095,319.095,319.095,194.0,CACI
+2023-09-15 10:12:00,320.351,320.351,320.351,320.351,312.0,CACI
+2023-09-15 10:08:00,320.0,320.62,320.0,320.22,853.0,CACI
+2023-09-15 10:06:00,319.565,319.6,319.565,319.58,394.0,CACI
+2023-09-15 10:05:00,319.555,319.6,319.555,319.6,219.0,CACI
+2023-09-15 10:03:00,319.765,319.765,319.765,319.765,143.0,CACI
+2023-09-15 10:00:00,319.52,319.52,319.52,319.52,106.0,CACI
+2023-09-15 09:54:00,319.995,319.995,319.79,319.79,223.0,CACI
+2023-09-15 09:48:00,320.49,320.49,319.84,319.84,2081.0,CACI
+2023-09-15 09:46:00,320.44,320.49,320.44,320.49,483.0,CACI
+2023-09-15 09:45:00,320.68,320.68,320.3,320.3,2024.0,CACI
+2023-09-15 09:44:00,320.99,320.99,320.95,320.95,467.0,CACI
+2023-09-15 09:42:00,320.33,320.33,320.33,320.33,1027.0,CACI
+2023-09-15 09:41:00,319.96,320.65,319.9,320.46,2250.0,CACI
+2023-09-15 09:30:00,320.54,320.54,320.54,320.54,9377.0,CACI
+2023-09-14 19:56:00,321.98,321.99,321.98,321.99,2.0,CACI
+2023-09-14 19:00:00,321.58,321.58,321.58,321.58,20684.0,CACI
+2023-09-14 18:30:00,321.58,321.58,321.58,321.58,20684.0,CACI
+2023-09-14 16:31:00,323.58,323.58,323.58,323.58,15.0,CACI
+2023-09-14 16:10:00,321.58,321.58,321.58,321.58,20684.0,CACI
+2023-09-14 16:00:00,321.61,321.61,321.58,321.58,45074.0,CACI
+2023-09-14 15:59:00,321.21,321.63,321.2,321.61,6779.0,CACI
+2023-09-14 15:58:00,320.94,321.09,320.87,321.01,6012.0,CACI
+2023-09-14 15:57:00,320.93,320.95,320.78,320.815,2364.0,CACI
+2023-09-14 15:56:00,321.0,321.02,320.76,320.85,2772.0,CACI
+2023-09-14 15:55:00,320.98,320.98,320.78,320.78,2576.0,CACI
+2023-09-14 15:54:00,321.25,321.25,321.04,321.08,1561.0,CACI
+2023-09-14 15:53:00,321.09,321.11,321.09,321.11,925.0,CACI
+2023-09-14 15:52:00,320.84,321.07,320.84,320.915,1455.0,CACI
+2023-09-14 15:50:00,321.04,321.31,320.98,320.98,4061.0,CACI
+2023-09-14 15:48:00,321.05,321.05,320.94,320.94,1044.0,CACI
+2023-09-14 15:47:00,320.865,320.865,320.865,320.865,553.0,CACI
+2023-09-14 15:46:00,320.91,320.91,320.91,320.91,345.0,CACI
+2023-09-14 15:44:00,320.95,321.01,320.95,321.01,1538.0,CACI
+2023-09-14 15:43:00,320.68,320.77,320.68,320.77,1239.0,CACI
+2023-09-14 15:42:00,320.765,320.765,320.765,320.765,868.0,CACI
+2023-09-14 15:41:00,320.9,320.9,320.65,320.77,512.0,CACI
+2023-09-14 15:40:00,320.72,320.72,320.705,320.705,207.0,CACI
+2023-09-14 15:39:00,320.94,320.94,320.8,320.87,3963.0,CACI
+2023-09-14 15:37:00,320.59,320.59,320.59,320.59,583.0,CACI
+2023-09-14 15:34:00,320.82,320.83,320.49,320.49,3033.0,CACI
+2023-09-14 15:32:00,320.82,320.82,320.82,320.82,357.0,CACI
+2023-09-14 15:31:00,320.6,320.71,320.6,320.71,700.0,CACI
+2023-09-14 15:30:00,320.28,320.815,320.28,320.815,810.0,CACI
+2023-09-14 15:26:00,320.31,320.475,320.31,320.475,926.0,CACI
+2023-09-14 15:23:00,319.68,320.0,319.68,319.825,1190.0,CACI
+2023-09-14 15:19:00,319.53,319.53,319.53,319.53,1748.0,CACI
+2023-09-14 15:09:00,319.86,319.86,319.64,319.64,757.0,CACI
+2023-09-14 15:04:00,319.75,319.75,319.75,319.75,208.0,CACI
+2023-09-14 14:57:00,319.16,319.16,319.16,319.16,108.0,CACI
+2023-09-14 14:53:00,319.3,319.3,319.3,319.3,340.0,CACI
+2023-09-14 14:51:00,319.4,319.4,319.4,319.4,899.0,CACI
+2023-09-14 14:48:00,319.525,319.77,319.525,319.565,806.0,CACI
+2023-09-14 14:44:00,319.89,319.89,319.68,319.68,323.0,CACI
+2023-09-14 14:43:00,319.96,319.96,319.71,319.755,1956.0,CACI
+2023-09-14 14:41:00,319.66,319.66,319.66,319.66,114.0,CACI
+2023-09-14 14:36:00,319.915,319.915,319.91,319.91,522.0,CACI
+2023-09-14 14:35:00,319.71,319.71,319.71,319.71,150.0,CACI
+2023-09-14 14:33:00,319.73,319.965,319.73,319.965,2634.0,CACI
+2023-09-14 14:26:00,319.53,319.53,319.5,319.5,337.0,CACI
+2023-09-14 14:19:00,319.64,319.64,319.49,319.49,413.0,CACI
+2023-09-14 14:17:00,319.85,319.85,319.73,319.73,1177.0,CACI
+2023-09-14 14:07:00,319.87,319.92,319.87,319.87,873.0,CACI
+2023-09-14 13:59:00,319.47,319.67,319.47,319.67,1012.0,CACI
+2023-09-14 13:57:00,319.98,319.98,319.605,319.605,2085.0,CACI
+2023-09-14 13:54:00,319.98,319.98,319.98,319.98,1010.0,CACI
+2023-09-14 13:50:00,320.0,320.0,320.0,320.0,115.0,CACI
+2023-09-14 13:44:00,320.22,320.22,320.22,320.22,117.0,CACI
+2023-09-14 13:40:00,320.22,320.22,320.22,320.22,356.0,CACI
+2023-09-14 13:35:00,320.74,320.762,320.73,320.762,2112.0,CACI
+2023-09-14 13:33:00,320.565,320.565,320.565,320.565,209.0,CACI
+2023-09-14 13:30:00,320.83,320.83,320.47,320.5,4099.0,CACI
+2023-09-14 13:25:00,321.16,321.16,321.16,321.16,134.0,CACI
+2023-09-14 13:21:00,321.235,321.235,321.235,321.235,197.0,CACI
+2023-09-14 13:20:00,321.22,321.22,321.21,321.22,1776.0,CACI
+2023-09-14 13:18:00,321.565,321.597,321.565,321.597,499.0,CACI
+2023-09-14 13:10:00,321.77,321.805,321.77,321.805,269.0,CACI
+2023-09-14 13:08:00,321.76,321.865,321.76,321.86,309.0,CACI
+2023-09-14 13:02:00,321.45,321.55,321.35,321.55,1573.0,CACI
+2023-09-14 12:59:00,321.001,321.001,321.001,321.001,252.0,CACI
+2023-09-14 12:54:00,320.96,321.23,320.96,321.23,1185.0,CACI
+2023-09-14 12:51:00,321.29,321.29,321.29,321.29,182.0,CACI
+2023-09-14 12:50:00,321.29,321.3,321.29,321.3,537.0,CACI
+2023-09-14 12:47:00,321.29,321.29,321.29,321.29,112.0,CACI
+2023-09-14 12:45:00,321.06,321.265,321.06,321.265,810.0,CACI
+2023-09-14 12:43:00,320.95,320.95,320.95,320.95,376.0,CACI
+2023-09-14 12:41:00,320.8,320.8,320.8,320.8,274.0,CACI
+2023-09-14 12:30:00,320.845,320.845,320.845,320.845,650.0,CACI
+2023-09-14 12:29:00,320.155,320.155,320.155,320.155,227.0,CACI
+2023-09-14 12:27:00,320.26,320.26,320.26,320.26,110.0,CACI
+2023-09-14 12:25:00,320.13,320.13,320.13,320.13,484.0,CACI
+2023-09-14 12:19:00,320.21,320.21,320.21,320.21,182.0,CACI
+2023-09-14 12:18:00,320.32,320.32,320.115,320.115,3362.0,CACI
+2023-09-14 12:16:00,320.507,320.535,320.507,320.535,246.0,CACI
+2023-09-14 12:15:00,320.29,320.49,320.29,320.49,718.0,CACI
+2023-09-14 12:13:00,319.695,319.74,319.695,319.695,867.0,CACI
+2023-09-14 11:57:00,319.465,319.465,319.465,319.465,173.0,CACI
+2023-09-14 11:50:00,319.39,319.39,319.39,319.39,117.0,CACI
+2023-09-14 11:47:00,319.3,319.32,319.285,319.32,761.0,CACI
+2023-09-14 11:45:00,319.31,319.31,319.31,319.31,150.0,CACI
+2023-09-14 11:43:00,319.266,319.266,319.266,319.266,220.0,CACI
+2023-09-14 11:33:00,318.985,319.08,318.985,319.055,353.0,CACI
+2023-09-14 11:30:00,318.46,318.66,318.11,318.11,1311.0,CACI
+2023-09-14 11:22:00,318.31,318.31,318.295,318.295,596.0,CACI
+2023-09-14 11:17:00,317.825,317.825,317.754,317.753,201.0,CACI
+2023-09-14 11:16:00,317.95,318.24,317.95,317.99,1228.0,CACI
+2023-09-14 11:15:00,317.86,317.86,317.86,317.86,180.0,CACI
+2023-09-14 11:14:00,317.83,317.83,317.83,317.83,859.0,CACI
+2023-09-14 11:12:00,318.205,318.205,318.205,318.205,151.0,CACI
+2023-09-14 11:10:00,318.76,318.76,318.76,318.76,118.0,CACI
+2023-09-14 11:09:00,318.835,318.835,318.835,318.835,237.0,CACI
+2023-09-14 11:08:00,318.91,318.91,318.9,318.9,2780.0,CACI
+2023-09-14 11:06:00,319.395,319.42,319.395,319.42,327.0,CACI
+2023-09-14 10:57:00,319.21,319.21,319.21,319.21,461.0,CACI
+2023-09-14 10:55:00,319.175,319.175,319.175,319.175,113.0,CACI
+2023-09-14 10:52:00,319.33,319.43,319.33,319.43,840.0,CACI
+2023-09-14 10:38:00,319.105,319.105,319.105,319.105,105.0,CACI
+2023-09-14 10:36:00,319.04,319.105,319.04,319.105,726.0,CACI
+2023-09-14 10:35:00,318.76,318.76,318.76,318.76,404.0,CACI
+2023-09-14 10:32:00,318.915,318.97,318.89,318.97,1374.0,CACI
+2023-09-14 10:31:00,319.15,319.17,319.105,319.105,1328.0,CACI
+2023-09-14 10:28:00,318.67,318.71,318.64,318.71,619.0,CACI
+2023-09-14 10:27:00,318.78,318.78,318.78,318.78,160.0,CACI
+2023-09-14 10:25:00,319.225,319.225,318.84,319.075,1805.0,CACI
+2023-09-14 10:24:00,319.48,319.58,319.47,319.58,2206.0,CACI
+2023-09-14 10:22:00,319.95,319.98,319.51,319.51,737.0,CACI
+2023-09-14 10:19:00,319.48,319.95,319.37,319.38,1877.0,CACI
+2023-09-14 10:18:00,319.75,319.75,319.75,319.75,523.0,CACI
+2023-09-14 10:17:00,320.05,320.13,319.58,320.125,2665.0,CACI
+2023-09-14 10:16:00,319.86,320.0,319.86,320.0,2386.0,CACI
+2023-09-14 10:13:00,319.5,319.5,319.5,319.5,2413.0,CACI
+2023-09-14 10:12:00,319.38,320.04,319.38,319.64,6517.0,CACI
+2023-09-14 10:11:00,319.55,319.55,319.4,319.4,536.0,CACI
+2023-09-14 10:10:00,319.6,319.7,319.6,319.685,3688.0,CACI
+2023-09-14 10:09:00,319.575,319.92,319.52,319.87,3685.0,CACI
+2023-09-14 10:08:00,319.41,319.41,319.41,319.41,1630.0,CACI
+2023-09-14 10:06:00,319.71,320.005,319.5,319.89,1339.0,CACI
+2023-09-14 10:05:00,319.62,319.62,319.483,319.483,723.0,CACI
+2023-09-14 10:04:00,319.62,319.62,319.509,319.509,617.0,CACI
+2023-09-14 10:03:00,319.765,319.765,319.765,319.765,217.0,CACI
+2023-09-14 10:02:00,319.45,319.45,319.22,319.22,2017.0,CACI
+2023-09-14 10:01:00,319.26,319.62,319.23,319.62,2834.0,CACI
+2023-09-14 10:00:00,319.22,319.22,319.22,319.22,187.0,CACI
+2023-09-14 09:59:00,319.63,319.64,319.63,319.64,400.0,CACI
+2023-09-14 09:58:00,319.5,319.65,319.19,319.19,968.0,CACI
+2023-09-14 09:57:00,318.88,319.37,318.82,319.37,3097.0,CACI
+2023-09-14 09:56:00,318.5,318.52,318.5,318.52,464.0,CACI
+2023-09-14 09:53:00,318.41,318.41,318.41,318.41,113.0,CACI
+2023-09-14 09:49:00,318.88,318.98,318.88,318.98,391.0,CACI
+2023-09-14 09:47:00,318.35,318.35,318.18,318.33,958.0,CACI
+2023-09-14 09:46:00,318.34,318.34,318.34,318.34,218.0,CACI
+2023-09-14 09:42:00,318.55,319.11,318.35,318.449,3874.0,CACI
+2023-09-14 09:41:00,319.89,320.29,319.89,320.29,1006.0,CACI
+2023-09-14 09:40:00,318.955,318.955,318.955,318.955,134.0,CACI
+2023-09-14 09:39:00,318.98,318.98,318.98,318.98,213.0,CACI
+2023-09-14 09:30:00,317.67,317.67,317.67,317.67,1214.0,CACI
+2023-09-14 08:02:00,315.76,315.76,315.76,315.76,1.0,CACI
+2023-09-13 19:00:00,315.76,315.76,315.76,315.76,19266.0,CACI
+2023-09-13 18:30:00,315.76,315.76,315.76,315.76,19266.0,CACI
+2023-09-13 16:12:00,315.76,315.76,315.76,315.76,22.0,CACI
+2023-09-13 16:10:00,315.76,315.76,315.76,315.76,19266.0,CACI
+2023-09-13 16:08:00,315.76,315.76,315.76,315.76,281.0,CACI
+2023-09-13 16:03:00,312.6,312.6,312.6,312.6,1.0,CACI
+2023-09-13 16:01:00,315.76,315.76,315.76,315.76,100.0,CACI
+2023-09-13 16:00:00,315.8,315.97,315.76,315.76,40575.0,CACI
+2023-09-13 15:59:00,315.575,315.98,315.575,315.97,6672.0,CACI
+2023-09-13 15:58:00,315.55,315.56,315.315,315.555,4156.0,CACI
+2023-09-13 15:57:00,315.435,315.53,315.425,315.53,835.0,CACI
+2023-09-13 15:56:00,315.51,315.7,315.445,315.445,3087.0,CACI
+2023-09-13 15:55:00,315.31,315.64,315.31,315.53,4468.0,CACI
+2023-09-13 15:54:00,315.355,315.37,315.13,315.13,1760.0,CACI
+2023-09-13 15:53:00,315.155,315.155,315.155,315.155,655.0,CACI
+2023-09-13 15:51:00,315.145,315.145,315.145,315.145,406.0,CACI
+2023-09-13 15:50:00,315.26,315.31,315.26,315.31,836.0,CACI
+2023-09-13 15:49:00,315.26,315.26,315.26,315.26,428.0,CACI
+2023-09-13 15:48:00,315.45,315.45,315.45,315.45,364.0,CACI
+2023-09-13 15:47:00,315.375,315.375,315.185,315.185,549.0,CACI
+2023-09-13 15:45:00,315.37,315.37,315.23,315.26,429.0,CACI
+2023-09-13 15:44:00,315.27,315.59,315.27,315.37,6988.0,CACI
+2023-09-13 15:43:00,315.325,315.325,315.325,315.325,232.0,CACI
+2023-09-13 15:42:00,315.185,315.185,315.185,315.185,302.0,CACI
+2023-09-13 15:41:00,315.28,315.285,315.28,315.285,377.0,CACI
+2023-09-13 15:38:00,315.29,315.3,315.205,315.215,791.0,CACI
+2023-09-13 15:37:00,315.24,315.26,315.13,315.13,1464.0,CACI
+2023-09-13 15:36:00,315.115,315.23,315.085,315.23,644.0,CACI
+2023-09-13 15:35:00,315.36,315.36,315.21,315.21,2296.0,CACI
+2023-09-13 15:33:00,315.48,315.49,315.355,315.355,1852.0,CACI
+2023-09-13 15:32:00,315.4,315.4,315.355,315.355,400.0,CACI
+2023-09-13 15:31:00,315.18,315.335,315.18,315.335,617.0,CACI
+2023-09-13 15:29:00,315.335,315.34,315.335,315.34,305.0,CACI
+2023-09-13 15:28:00,315.13,315.33,315.13,315.33,522.0,CACI
+2023-09-13 15:27:00,314.985,315.19,314.985,315.19,466.0,CACI
+2023-09-13 15:18:00,314.91,314.91,314.91,314.91,262.0,CACI
+2023-09-13 15:17:00,314.715,314.9,314.715,314.9,414.0,CACI
+2023-09-13 15:16:00,314.86,314.86,314.7,314.7,577.0,CACI
+2023-09-13 15:15:00,314.635,314.635,314.635,314.635,142.0,CACI
+2023-09-13 15:13:00,314.64,314.71,314.64,314.71,787.0,CACI
+2023-09-13 15:11:00,314.56,314.56,314.56,314.56,110.0,CACI
+2023-09-13 15:10:00,314.515,314.515,314.515,314.515,299.0,CACI
+2023-09-13 15:09:00,314.515,314.515,314.515,314.515,171.0,CACI
+2023-09-13 15:05:00,314.51,314.76,314.42,314.56,2476.0,CACI
+2023-09-13 15:02:00,314.485,314.49,314.47,314.49,466.0,CACI
+2023-09-13 15:00:00,314.77,314.77,314.77,314.77,447.0,CACI
+2023-09-13 14:59:00,314.6,314.61,314.6,314.61,1212.0,CACI
+2023-09-13 14:57:00,314.37,314.37,314.37,314.37,202.0,CACI
+2023-09-13 14:56:00,314.355,314.58,314.355,314.58,343.0,CACI
+2023-09-13 14:54:00,314.34,314.34,314.34,314.34,452.0,CACI
+2023-09-13 14:51:00,314.77,314.77,314.77,314.77,478.0,CACI
+2023-09-13 14:46:00,315.05,315.05,314.92,314.94,1621.0,CACI
+2023-09-13 14:44:00,314.77,314.77,314.77,314.77,387.0,CACI
+2023-09-13 14:38:00,315.15,315.15,314.988,314.987,312.0,CACI
+2023-09-13 14:35:00,315.005,315.025,315.005,315.025,212.0,CACI
+2023-09-13 14:34:00,315.01,315.01,314.74,315.01,856.0,CACI
+2023-09-13 14:33:00,315.05,315.05,315.05,315.05,221.0,CACI
+2023-09-13 14:32:00,315.11,315.11,315.11,315.11,151.0,CACI
+2023-09-13 14:27:00,315.41,315.41,315.41,315.41,146.0,CACI
+2023-09-13 14:24:00,315.43,315.565,315.41,315.565,482.0,CACI
+2023-09-13 14:20:00,315.71,315.71,315.71,315.71,123.0,CACI
+2023-09-13 14:19:00,316.005,316.01,315.82,315.82,430.0,CACI
+2023-09-13 14:15:00,316.05,316.05,316.05,316.05,185.0,CACI
+2023-09-13 14:12:00,316.07,316.16,316.07,316.16,307.0,CACI
+2023-09-13 14:10:00,315.81,315.81,315.78,315.78,346.0,CACI
+2023-09-13 14:08:00,316.28,316.28,316.28,316.28,114.0,CACI
+2023-09-13 14:06:00,315.97,316.02,315.97,316.02,365.0,CACI
+2023-09-13 14:05:00,316.0,316.0,315.91,315.915,1254.0,CACI
+2023-09-13 14:02:00,316.03,316.03,316.03,316.03,114.0,CACI
+2023-09-13 14:01:00,316.31,316.31,316.2,316.2,213.0,CACI
+2023-09-13 13:59:00,316.0,316.0,316.0,316.0,336.0,CACI
+2023-09-13 13:58:00,316.0,316.0,316.0,316.0,189.0,CACI
+2023-09-13 13:52:00,316.32,316.52,316.15,316.2,1454.0,CACI
+2023-09-13 13:50:00,316.26,316.26,316.26,316.26,116.0,CACI
+2023-09-13 13:47:00,316.18,316.459,316.17,316.325,2217.0,CACI
+2023-09-13 13:41:00,316.37,316.38,316.37,316.38,764.0,CACI
+2023-09-13 13:38:00,316.07,316.07,316.07,316.07,100.0,CACI
+2023-09-13 13:36:00,316.16,316.16,316.16,316.16,159.0,CACI
+2023-09-13 13:33:00,316.38,316.45,316.38,316.45,592.0,CACI
+2023-09-13 13:24:00,316.54,316.54,316.54,316.54,363.0,CACI
+2023-09-13 13:22:00,316.185,316.185,316.185,316.185,184.0,CACI
+2023-09-13 13:21:00,316.44,316.44,316.44,316.44,254.0,CACI
+2023-09-13 13:16:00,316.62,316.62,316.26,316.26,3190.0,CACI
+2023-09-13 13:15:00,316.645,316.645,316.645,316.645,187.0,CACI
+2023-09-13 13:14:00,316.64,316.64,316.64,316.64,311.0,CACI
+2023-09-13 13:11:00,316.62,316.62,316.62,316.62,190.0,CACI
+2023-09-13 13:08:00,316.95,317.17,316.91,317.17,389.0,CACI
+2023-09-13 12:59:00,316.9,316.9,316.9,316.9,366.0,CACI
+2023-09-13 12:53:00,317.185,317.24,317.185,317.204,499.0,CACI
+2023-09-13 12:52:00,317.095,317.095,317.095,317.095,125.0,CACI
+2023-09-13 12:51:00,317.22,317.245,317.18,317.225,952.0,CACI
+2023-09-13 12:50:00,317.12,317.18,317.07,317.095,3003.0,CACI
+2023-09-13 12:49:00,317.0,317.0,317.0,317.0,1273.0,CACI
+2023-09-13 12:48:00,316.435,316.435,316.435,316.435,147.0,CACI
+2023-09-13 12:45:00,316.76,316.76,316.76,316.76,221.0,CACI
+2023-09-13 12:42:00,316.4,316.7,316.4,316.7,217.0,CACI
+2023-09-13 12:41:00,316.853,316.852,316.853,316.852,113.0,CACI
+2023-09-13 12:39:00,317.26,317.26,317.25,317.25,552.0,CACI
+2023-09-13 12:38:00,317.27,317.27,317.27,317.27,198.0,CACI
+2023-09-13 12:31:00,317.4,317.4,317.4,317.4,121.0,CACI
+2023-09-13 12:30:00,317.4,317.4,317.4,317.4,107.0,CACI
+2023-09-13 12:29:00,317.42,317.535,317.406,317.457,1003.0,CACI
+2023-09-13 12:26:00,317.415,317.415,317.415,317.415,200.0,CACI
+2023-09-13 12:25:00,317.03,317.03,317.03,317.03,399.0,CACI
+2023-09-13 12:24:00,316.94,316.96,316.94,316.96,841.0,CACI
+2023-09-13 12:23:00,316.68,316.68,316.68,316.68,107.0,CACI
+2023-09-13 12:19:00,316.72,316.72,316.72,316.72,198.0,CACI
+2023-09-13 12:17:00,316.52,316.82,316.52,316.82,1616.0,CACI
+2023-09-13 12:15:00,316.45,316.45,316.45,316.45,270.0,CACI
+2023-09-13 12:13:00,317.21,317.21,317.105,317.105,2499.0,CACI
+2023-09-13 12:06:00,317.49,317.49,317.26,317.26,302.0,CACI
+2023-09-13 12:01:00,317.36,317.54,317.31,317.54,1929.0,CACI
+2023-09-13 11:59:00,317.37,317.37,317.355,317.355,213.0,CACI
+2023-09-13 11:58:00,317.305,317.305,317.305,317.305,142.0,CACI
+2023-09-13 11:57:00,316.95,317.11,316.95,317.11,1774.0,CACI
+2023-09-13 11:56:00,316.745,316.745,316.698,316.697,338.0,CACI
+2023-09-13 11:55:00,316.475,316.475,316.475,316.475,107.0,CACI
+2023-09-13 11:51:00,316.7,316.7,316.7,316.7,121.0,CACI
+2023-09-13 11:45:00,316.71,316.71,316.71,316.71,229.0,CACI
+2023-09-13 11:43:00,316.72,316.73,316.72,316.73,1387.0,CACI
+2023-09-13 11:42:00,316.38,316.38,316.38,316.38,109.0,CACI
+2023-09-13 11:36:00,316.375,316.375,316.375,316.375,138.0,CACI
+2023-09-13 11:32:00,316.53,316.53,316.53,316.53,741.0,CACI
+2023-09-13 11:29:00,316.71,316.71,316.71,316.71,110.0,CACI
+2023-09-13 11:28:00,316.84,316.84,316.84,316.84,111.0,CACI
+2023-09-13 11:27:00,316.635,316.635,316.615,316.615,314.0,CACI
+2023-09-13 11:25:00,317.06,317.06,317.06,317.06,115.0,CACI
+2023-09-13 11:22:00,316.94,316.94,316.515,316.515,278.0,CACI
+2023-09-13 11:21:00,316.735,316.735,316.735,316.735,143.0,CACI
+2023-09-13 11:12:00,316.65,316.65,316.65,316.65,122.0,CACI
+2023-09-13 11:11:00,316.6,316.83,316.6,316.83,712.0,CACI
+2023-09-13 11:08:00,316.77,316.78,316.62,316.62,584.0,CACI
+2023-09-13 11:07:00,316.87,316.87,316.58,316.58,628.0,CACI
+2023-09-13 10:52:00,317.575,318.02,317.575,318.02,1029.0,CACI
+2023-09-13 10:46:00,317.9,317.9,317.9,317.9,325.0,CACI
+2023-09-13 10:45:00,318.41,318.64,317.93,317.96,1093.0,CACI
+2023-09-13 10:38:00,318.39,318.39,318.39,318.39,103.0,CACI
+2023-09-13 10:29:00,317.82,318.44,317.82,318.44,906.0,CACI
+2023-09-13 10:28:00,317.835,317.835,317.835,317.835,109.0,CACI
+2023-09-13 10:27:00,318.28,318.28,318.28,318.28,212.0,CACI
+2023-09-13 10:26:00,317.895,317.895,317.895,317.895,296.0,CACI
+2023-09-13 10:23:00,317.6,317.6,317.6,317.6,101.0,CACI
+2023-09-13 10:22:00,318.015,318.015,318.015,318.015,147.0,CACI
+2023-09-13 10:18:00,317.945,317.96,317.945,317.96,443.0,CACI
+2023-09-13 10:17:00,318.39,318.39,318.39,318.39,101.0,CACI
+2023-09-13 10:15:00,319.26,319.26,318.31,318.31,4581.0,CACI
+2023-09-13 10:05:00,318.645,318.645,318.645,318.645,280.0,CACI
+2023-09-13 09:59:00,318.54,318.54,318.54,318.54,102.0,CACI
+2023-09-13 09:53:00,318.18,318.18,318.18,318.18,203.0,CACI
+2023-09-13 09:48:00,318.06,318.06,318.06,318.06,112.0,CACI
+2023-09-13 09:42:00,318.34,318.34,318.34,318.34,1515.0,CACI
+2023-09-13 09:30:00,318.29,318.29,318.29,318.29,308.0,CACI
+2023-09-12 19:00:00,318.06,318.06,318.06,318.06,12265.0,CACI
+2023-09-12 18:30:00,318.06,318.06,318.06,318.06,12265.0,CACI
+2023-09-12 16:10:00,318.06,318.06,318.06,318.06,12265.0,CACI
+2023-09-12 16:00:00,318.25,318.25,318.06,318.06,28244.0,CACI
+2023-09-12 15:59:00,317.96,318.25,317.89,318.25,6171.0,CACI
+2023-09-12 15:58:00,318.07,318.07,318.07,318.07,880.0,CACI
+2023-09-12 15:57:00,317.86,317.895,317.855,317.895,892.0,CACI
+2023-09-12 15:56:00,317.55,317.72,317.54,317.61,3599.0,CACI
+2023-09-12 15:55:00,317.41,317.54,317.4,317.54,2907.0,CACI
+2023-09-12 15:54:00,317.5,317.5,317.5,317.5,440.0,CACI
+2023-09-12 15:53:00,317.35,317.515,317.35,317.515,2103.0,CACI
+2023-09-12 15:52:00,317.63,317.63,317.215,317.215,2173.0,CACI
+2023-09-12 15:51:00,317.79,317.79,317.67,317.67,745.0,CACI
+2023-09-12 15:50:00,317.625,317.625,317.625,317.625,419.0,CACI
+2023-09-12 15:48:00,317.25,317.38,317.11,317.115,1273.0,CACI
+2023-09-12 15:47:00,317.235,317.235,317.22,317.22,1666.0,CACI
+2023-09-12 15:46:00,317.44,317.44,317.305,317.305,1232.0,CACI
+2023-09-12 15:42:00,318.29,318.29,318.17,318.17,3343.0,CACI
+2023-09-12 15:41:00,318.46,318.46,318.46,318.46,219.0,CACI
+2023-09-12 15:37:00,318.46,318.46,318.455,318.455,843.0,CACI
+2023-09-12 15:36:00,318.42,318.44,318.39,318.39,809.0,CACI
+2023-09-12 15:34:00,318.32,318.38,318.32,318.335,875.0,CACI
+2023-09-12 15:28:00,317.9,317.9,317.9,317.9,470.0,CACI
+2023-09-12 15:25:00,317.48,317.48,317.48,317.48,449.0,CACI
+2023-09-12 15:24:00,318.025,318.04,317.96,317.96,1708.0,CACI
+2023-09-12 15:23:00,317.98,317.98,317.96,317.97,687.0,CACI
+2023-09-12 15:22:00,318.11,318.11,318.11,318.11,334.0,CACI
+2023-09-12 15:21:00,318.04,318.2,318.04,318.2,852.0,CACI
+2023-09-12 15:19:00,317.995,317.995,317.995,317.995,231.0,CACI
+2023-09-12 15:18:00,317.6,318.0,317.6,317.995,677.0,CACI
+2023-09-12 15:08:00,317.52,317.52,317.52,317.52,1037.0,CACI
+2023-09-12 15:03:00,318.61,318.61,318.61,318.61,143.0,CACI
+2023-09-12 14:59:00,318.16,318.16,318.16,318.16,478.0,CACI
+2023-09-12 14:58:00,317.75,318.37,317.51,318.37,7331.0,CACI
+2023-09-12 14:54:00,317.75,317.75,317.75,317.75,645.0,CACI
+2023-09-12 14:50:00,317.56,317.56,317.48,317.48,582.0,CACI
+2023-09-12 14:45:00,317.71,317.71,317.71,317.71,640.0,CACI
+2023-09-12 14:44:00,317.26,317.67,317.26,317.67,1707.0,CACI
+2023-09-12 14:40:00,317.6,317.6,317.6,317.6,203.0,CACI
+2023-09-12 14:31:00,317.81,317.82,317.31,317.31,2756.0,CACI
+2023-09-12 14:28:00,317.8,317.8,317.8,317.8,108.0,CACI
+2023-09-12 14:27:00,317.2,317.83,317.2,317.83,1490.0,CACI
+2023-09-12 14:26:00,317.04,317.23,317.04,317.23,1133.0,CACI
+2023-09-12 14:25:00,316.99,316.99,316.99,316.99,432.0,CACI
+2023-09-12 14:24:00,317.45,317.45,317.03,317.03,738.0,CACI
+2023-09-12 14:22:00,317.24,317.24,317.24,317.24,191.0,CACI
+2023-09-12 14:21:00,317.625,317.625,317.455,317.455,418.0,CACI
+2023-09-12 14:09:00,317.98,317.98,317.98,317.98,235.0,CACI
+2023-09-12 14:08:00,318.3,318.3,318.3,318.3,224.0,CACI
+2023-09-12 14:00:00,317.98,317.98,317.98,317.98,109.0,CACI
+2023-09-12 13:59:00,317.98,317.98,317.98,317.98,126.0,CACI
+2023-09-12 13:57:00,318.04,318.485,317.98,317.98,405.0,CACI
+2023-09-12 13:56:00,318.5,318.5,318.5,318.5,2402.0,CACI
+2023-09-12 13:54:00,318.165,318.426,318.165,318.426,937.0,CACI
+2023-09-12 13:53:00,317.825,318.24,317.825,318.234,1561.0,CACI
+2023-09-12 13:51:00,318.0,318.0,317.82,317.98,519.0,CACI
+2023-09-12 13:50:00,317.66,317.75,317.58,317.75,1821.0,CACI
+2023-09-12 13:49:00,317.06,317.06,317.06,317.06,330.0,CACI
+2023-09-12 13:45:00,317.6,317.6,317.55,317.56,848.0,CACI
+2023-09-12 13:44:00,317.68,317.68,317.6,317.6,2227.0,CACI
+2023-09-12 13:41:00,317.66,317.66,317.66,317.66,166.0,CACI
+2023-09-12 13:39:00,317.2,317.57,317.2,317.46,3249.0,CACI
+2023-09-12 13:38:00,317.372,317.372,317.25,317.25,344.0,CACI
+2023-09-12 13:36:00,317.825,317.825,317.825,317.825,120.0,CACI
+2023-09-12 13:32:00,317.59,317.59,317.59,317.59,106.0,CACI
+2023-09-12 13:23:00,318.03,318.05,318.03,318.05,677.0,CACI
+2023-09-12 13:22:00,317.97,317.97,317.97,317.97,166.0,CACI
+2023-09-12 13:20:00,317.93,317.93,317.23,317.23,1665.0,CACI
+2023-09-12 13:19:00,318.015,318.07,318.015,318.04,478.0,CACI
+2023-09-12 13:18:00,318.07,318.639,317.855,318.639,608.0,CACI
+2023-09-12 13:17:00,317.62,317.62,317.62,317.62,450.0,CACI
+2023-09-12 13:16:00,317.59,317.619,317.38,317.619,914.0,CACI
+2023-09-12 13:14:00,317.445,317.445,317.445,317.445,380.0,CACI
+2023-09-12 13:04:00,317.435,317.435,317.408,317.408,1059.0,CACI
+2023-09-12 13:02:00,317.09,317.09,317.09,317.09,651.0,CACI
+2023-09-12 13:01:00,316.44,316.634,316.355,316.56,1906.0,CACI
+2023-09-12 12:51:00,316.46,316.52,316.46,316.52,880.0,CACI
+2023-09-12 12:50:00,316.195,316.195,316.195,316.195,482.0,CACI
+2023-09-12 12:45:00,316.41,316.41,316.38,316.38,704.0,CACI
+2023-09-12 12:39:00,316.44,316.44,316.44,316.44,130.0,CACI
+2023-09-12 12:25:00,316.54,316.54,316.44,316.44,210.0,CACI
+2023-09-12 12:21:00,317.51,317.51,317.13,317.13,3523.0,CACI
+2023-09-12 12:18:00,317.79,317.79,317.79,317.79,126.0,CACI
+2023-09-12 12:13:00,317.77,317.77,317.77,317.77,573.0,CACI
+2023-09-12 12:12:00,317.76,317.76,317.76,317.76,382.0,CACI
+2023-09-12 12:10:00,317.9,317.9,317.9,317.9,217.0,CACI
+2023-09-12 12:00:00,317.71,317.71,317.71,317.71,116.0,CACI
+2023-09-12 11:58:00,317.84,317.84,317.84,317.84,156.0,CACI
+2023-09-12 11:54:00,318.005,318.005,318.005,318.005,117.0,CACI
+2023-09-12 11:44:00,317.92,318.15,317.92,317.995,541.0,CACI
+2023-09-12 11:41:00,318.317,318.317,317.92,317.92,474.0,CACI
+2023-09-12 11:38:00,317.99,317.99,317.99,317.99,229.0,CACI
+2023-09-12 11:25:00,318.177,318.177,318.177,318.177,203.0,CACI
+2023-09-12 11:23:00,318.1,318.1,318.1,318.1,178.0,CACI
+2023-09-12 11:10:00,317.855,317.855,317.855,317.855,250.0,CACI
+2023-09-12 11:09:00,317.775,317.775,317.775,317.775,324.0,CACI
+2023-09-12 11:08:00,317.8,317.81,317.8,317.81,986.0,CACI
+2023-09-12 11:07:00,317.525,317.525,317.525,317.525,160.0,CACI
+2023-09-12 11:00:00,317.57,317.57,317.57,317.57,121.0,CACI
+2023-09-12 10:58:00,317.58,317.58,317.58,317.58,158.0,CACI
+2023-09-12 10:55:00,317.58,317.58,317.58,317.58,1842.0,CACI
+2023-09-12 10:52:00,317.585,317.585,317.585,317.585,121.0,CACI
+2023-09-12 10:43:00,317.92,317.92,317.92,317.92,143.0,CACI
+2023-09-12 10:42:00,317.835,317.835,317.835,317.835,494.0,CACI
+2023-09-12 10:35:00,317.89,317.89,317.89,317.89,142.0,CACI
+2023-09-12 10:33:00,318.16,318.16,318.16,318.16,3152.0,CACI
+2023-09-12 10:25:00,318.4,318.78,318.4,318.78,437.0,CACI
+2023-09-12 10:22:00,318.495,318.495,318.495,318.495,111.0,CACI
+2023-09-12 10:17:00,317.951,317.951,317.951,317.951,202.0,CACI
+2023-09-12 10:12:00,317.9,318.24,317.81,318.24,4254.0,CACI
+2023-09-12 10:11:00,318.67,319.119,318.67,319.119,1079.0,CACI
+2023-09-12 10:00:00,316.42,316.42,316.42,316.42,233.0,CACI
+2023-09-12 09:30:00,318.02,318.02,318.02,318.02,425.0,CACI
+2023-09-12 08:56:00,318.83,318.83,318.83,318.83,1.0,CACI
+2023-09-12 07:49:00,318.85,318.85,318.85,318.85,6.0,CACI
+2023-09-11 19:00:00,318.82,318.82,318.82,318.82,15724.0,CACI
+2023-09-11 18:30:00,318.82,318.82,318.82,318.82,15724.0,CACI
+2023-09-11 16:19:00,318.82,318.82,318.82,318.82,4.0,CACI
+2023-09-11 16:10:00,318.82,318.82,318.82,318.82,15724.0,CACI
+2023-09-11 16:00:00,318.76,318.95,318.76,318.82,35941.0,CACI
+2023-09-11 15:59:00,319.055,319.055,318.75,318.76,6555.0,CACI
+2023-09-11 15:58:00,319.06,319.16,318.9,319.11,3393.0,CACI
+2023-09-11 15:57:00,319.11,319.11,319.105,319.105,922.0,CACI
+2023-09-11 15:56:00,319.365,319.365,318.98,318.98,2051.0,CACI
+2023-09-11 15:55:00,319.4,319.4,319.335,319.335,770.0,CACI
+2023-09-11 15:54:00,319.25,319.29,319.19,319.29,2914.0,CACI
+2023-09-11 15:53:00,318.84,319.18,318.84,319.11,504.0,CACI
+2023-09-11 15:52:00,318.96,319.172,318.85,318.99,1408.0,CACI
+2023-09-11 15:51:00,319.18,319.18,319.18,319.18,599.0,CACI
+2023-09-11 15:50:00,319.24,319.24,319.06,319.06,630.0,CACI
+2023-09-11 15:48:00,319.33,319.33,319.29,319.29,389.0,CACI
+2023-09-11 15:45:00,319.435,319.435,319.435,319.435,523.0,CACI
+2023-09-11 15:44:00,319.73,319.73,319.71,319.71,2064.0,CACI
+2023-09-11 15:41:00,319.49,319.64,319.49,319.64,916.0,CACI
+2023-09-11 15:40:00,319.46,319.49,319.46,319.49,927.0,CACI
+2023-09-11 15:39:00,319.345,319.345,319.345,319.345,189.0,CACI
+2023-09-11 15:37:00,319.44,319.49,319.34,319.34,784.0,CACI
+2023-09-11 15:36:00,319.28,319.28,319.28,319.28,128.0,CACI
+2023-09-11 15:34:00,319.305,319.305,319.305,319.305,399.0,CACI
+2023-09-11 15:32:00,319.27,319.49,319.27,319.49,721.0,CACI
+2023-09-11 15:31:00,319.24,319.45,319.24,319.45,934.0,CACI
+2023-09-11 15:30:00,319.175,319.45,319.175,319.242,765.0,CACI
+2023-09-11 15:29:00,319.24,319.24,319.24,319.24,702.0,CACI
+2023-09-11 15:28:00,318.86,319.11,318.84,319.11,2633.0,CACI
+2023-09-11 15:27:00,319.02,319.02,318.85,318.85,423.0,CACI
+2023-09-11 15:24:00,318.77,318.77,318.77,318.77,427.0,CACI
+2023-09-11 15:23:00,319.17,319.26,318.8,318.8,2625.0,CACI
+2023-09-11 15:19:00,319.47,319.47,319.47,319.47,475.0,CACI
+2023-09-11 15:18:00,319.29,319.35,319.29,319.35,268.0,CACI
+2023-09-11 15:17:00,319.37,319.37,319.37,319.37,1148.0,CACI
+2023-09-11 15:16:00,319.343,319.342,319.21,319.32,645.0,CACI
+2023-09-11 15:13:00,319.52,319.52,319.51,319.51,351.0,CACI
+2023-09-11 15:11:00,319.59,319.59,319.59,319.59,449.0,CACI
+2023-09-11 15:10:00,319.56,319.56,319.56,319.56,251.0,CACI
+2023-09-11 15:07:00,319.7,319.71,319.61,319.61,1881.0,CACI
+2023-09-11 15:05:00,319.45,319.45,319.45,319.45,1079.0,CACI
+2023-09-11 15:03:00,319.36,319.36,319.36,319.36,124.0,CACI
+2023-09-11 15:01:00,319.355,319.48,319.355,319.48,383.0,CACI
+2023-09-11 14:58:00,319.39,319.39,319.39,319.39,201.0,CACI
+2023-09-11 14:55:00,319.37,319.37,319.37,319.37,240.0,CACI
+2023-09-11 14:54:00,319.46,319.46,319.46,319.46,143.0,CACI
+2023-09-11 14:51:00,319.77,319.77,319.4,319.61,938.0,CACI
+2023-09-11 14:50:00,319.9,319.9,319.9,319.9,119.0,CACI
+2023-09-11 14:46:00,320.13,320.13,320.13,320.13,131.0,CACI
+2023-09-11 14:37:00,320.28,320.28,319.86,320.105,1121.0,CACI
+2023-09-11 14:35:00,320.54,320.56,320.27,320.56,1619.0,CACI
+2023-09-11 14:34:00,320.245,320.245,320.245,320.245,188.0,CACI
+2023-09-11 14:32:00,320.26,320.26,320.26,320.26,170.0,CACI
+2023-09-11 14:29:00,320.21,320.21,320.21,320.21,173.0,CACI
+2023-09-11 14:18:00,321.05,321.06,321.05,321.06,1043.0,CACI
+2023-09-11 14:11:00,320.73,320.91,320.73,320.91,1341.0,CACI
+2023-09-11 14:07:00,320.56,320.56,320.56,320.56,275.0,CACI
+2023-09-11 14:06:00,320.72,320.72,320.72,320.72,390.0,CACI
+2023-09-11 14:05:00,320.88,320.88,320.77,320.77,1551.0,CACI
+2023-09-11 14:00:00,321.1,321.2,321.1,321.11,546.0,CACI
+2023-09-11 13:59:00,321.1,321.1,321.1,321.1,244.0,CACI
+2023-09-11 13:58:00,321.135,321.135,321.135,321.135,111.0,CACI
+2023-09-11 13:57:00,321.21,321.21,321.115,321.115,226.0,CACI
+2023-09-11 13:53:00,321.15,321.15,321.15,321.15,271.0,CACI
+2023-09-11 13:49:00,321.36,321.36,321.36,321.36,274.0,CACI
+2023-09-11 13:48:00,321.27,321.4,321.27,321.4,254.0,CACI
+2023-09-11 13:40:00,321.22,321.22,321.22,321.22,101.0,CACI
+2023-09-11 13:32:00,322.01,322.01,321.608,321.8,1364.0,CACI
+2023-09-11 13:31:00,322.13,322.14,322.02,322.02,3144.0,CACI
+2023-09-11 13:30:00,321.97,321.97,321.97,321.97,437.0,CACI
+2023-09-11 13:29:00,322.03,322.03,321.81,321.84,2432.0,CACI
+2023-09-11 13:27:00,321.805,321.805,321.735,321.734,400.0,CACI
+2023-09-11 13:26:00,321.94,321.94,321.772,321.772,829.0,CACI
+2023-09-11 13:22:00,321.95,321.95,321.95,321.95,172.0,CACI
+2023-09-11 13:12:00,322.19,322.3,321.98,321.98,427.0,CACI
+2023-09-11 13:11:00,322.5,322.5,322.31,322.31,845.0,CACI
+2023-09-11 13:09:00,322.475,322.475,322.475,322.475,140.0,CACI
+2023-09-11 13:07:00,322.68,322.68,322.68,322.68,421.0,CACI
+2023-09-11 13:06:00,322.43,322.43,322.43,322.43,318.0,CACI
+2023-09-11 13:05:00,322.34,322.34,322.34,322.34,427.0,CACI
+2023-09-11 13:01:00,322.41,322.41,322.14,322.4,401.0,CACI
+2023-09-11 13:00:00,322.45,322.45,322.45,322.45,286.0,CACI
+2023-09-11 12:57:00,322.51,322.51,322.51,322.51,138.0,CACI
+2023-09-11 12:56:00,322.085,322.085,322.085,322.085,100.0,CACI
+2023-09-11 12:53:00,322.13,322.38,322.095,322.095,1513.0,CACI
+2023-09-11 12:49:00,322.1,322.1,322.1,322.1,101.0,CACI
+2023-09-11 12:47:00,322.03,322.07,322.03,322.07,526.0,CACI
+2023-09-11 12:46:00,322.01,322.045,322.01,322.045,371.0,CACI
+2023-09-11 12:44:00,321.635,321.635,321.635,321.635,102.0,CACI
+2023-09-11 12:41:00,321.625,321.71,321.555,321.71,2298.0,CACI
+2023-09-11 12:38:00,322.14,322.14,322.14,322.14,284.0,CACI
+2023-09-11 12:35:00,322.15,322.15,322.15,322.15,366.0,CACI
+2023-09-11 12:32:00,321.85,321.85,321.85,321.85,497.0,CACI
+2023-09-11 12:30:00,321.53,321.78,321.53,321.78,686.0,CACI
+2023-09-11 12:29:00,321.73,321.73,321.73,321.73,158.0,CACI
+2023-09-11 12:25:00,321.75,321.75,321.75,321.75,123.0,CACI
+2023-09-11 12:22:00,321.8,321.8,321.8,321.8,121.0,CACI
+2023-09-11 12:20:00,321.87,321.87,321.87,321.87,262.0,CACI
+2023-09-11 12:18:00,321.895,321.895,321.635,321.635,316.0,CACI
+2023-09-11 12:14:00,321.99,321.99,321.99,321.99,102.0,CACI
+2023-09-11 12:13:00,321.96,321.96,321.96,321.96,108.0,CACI
+2023-09-11 12:11:00,321.79,321.79,321.79,321.79,110.0,CACI
+2023-09-11 12:08:00,321.75,321.75,321.75,321.75,190.0,CACI
+2023-09-11 12:07:00,321.65,321.65,321.65,321.65,153.0,CACI
+2023-09-11 12:05:00,321.61,321.61,321.2,321.2,482.0,CACI
+2023-09-11 12:02:00,321.18,321.66,321.18,321.66,1031.0,CACI
+2023-09-11 12:01:00,320.95,320.95,320.78,320.805,1106.0,CACI
+2023-09-11 12:00:00,320.745,320.745,320.745,320.745,112.0,CACI
+2023-09-11 11:59:00,320.77,320.77,320.77,320.77,562.0,CACI
+2023-09-11 11:58:00,320.66,320.66,320.65,320.66,1527.0,CACI
+2023-09-11 11:55:00,320.65,320.65,320.65,320.65,105.0,CACI
+2023-09-11 11:54:00,320.42,320.42,320.42,320.42,144.0,CACI
+2023-09-11 11:53:00,320.45,320.45,320.36,320.36,244.0,CACI
+2023-09-11 11:52:00,319.86,320.247,319.86,320.247,565.0,CACI
+2023-09-11 11:50:00,320.59,320.62,320.59,320.62,261.0,CACI
+2023-09-11 11:49:00,320.54,320.57,320.13,320.57,1731.0,CACI
+2023-09-11 11:47:00,320.4,320.52,320.4,320.52,430.0,CACI
+2023-09-11 11:44:00,320.49,320.49,320.49,320.49,133.0,CACI
+2023-09-11 11:41:00,320.29,320.29,320.18,320.18,826.0,CACI
+2023-09-11 11:38:00,320.27,320.27,320.27,320.27,105.0,CACI
+2023-09-11 11:34:00,319.59,320.19,319.59,320.19,647.0,CACI
+2023-09-11 11:32:00,320.28,320.58,320.28,320.58,685.0,CACI
+2023-09-11 11:30:00,320.52,320.52,320.045,320.5,532.0,CACI
+2023-09-11 11:28:00,319.93,320.05,319.93,320.05,714.0,CACI
+2023-09-11 11:27:00,319.99,319.99,319.99,319.99,142.0,CACI
+2023-09-11 11:26:00,319.99,319.99,319.99,319.99,169.0,CACI
+2023-09-11 11:25:00,319.6,319.6,319.6,319.6,112.0,CACI
+2023-09-11 11:24:00,319.97,319.97,319.97,319.97,105.0,CACI
+2023-09-11 11:22:00,319.69,319.69,319.69,319.69,144.0,CACI
+2023-09-11 11:21:00,319.52,319.52,319.52,319.52,367.0,CACI
+2023-09-11 11:20:00,319.325,319.72,319.325,319.72,958.0,CACI
+2023-09-11 11:13:00,319.325,319.71,319.325,319.71,247.0,CACI
+2023-09-11 11:05:00,318.99,319.0,318.99,319.0,989.0,CACI
+2023-09-11 11:01:00,318.64,318.64,318.63,318.63,2272.0,CACI
+2023-09-11 10:58:00,318.95,318.95,318.7,318.7,324.0,CACI
+2023-09-11 10:55:00,318.78,318.785,318.78,318.785,1492.0,CACI
+2023-09-11 10:53:00,318.545,318.58,318.41,318.56,3366.0,CACI
+2023-09-11 10:52:00,318.72,318.72,318.54,318.54,1658.0,CACI
+2023-09-11 10:51:00,318.69,318.69,318.49,318.49,881.0,CACI
+2023-09-11 10:50:00,318.33,318.545,318.27,318.545,756.0,CACI
+2023-09-11 10:49:00,318.57,318.57,318.27,318.5,3727.0,CACI
+2023-09-11 10:48:00,318.565,318.565,318.565,318.565,255.0,CACI
+2023-09-11 10:47:00,318.35,318.35,318.35,318.35,209.0,CACI
+2023-09-11 10:44:00,318.6,318.6,318.6,318.6,710.0,CACI
+2023-09-11 10:41:00,318.43,318.55,318.43,318.55,1167.0,CACI
+2023-09-11 10:40:00,318.235,318.235,318.235,318.235,102.0,CACI
+2023-09-11 10:38:00,318.15,318.27,318.15,318.27,351.0,CACI
+2023-09-11 10:37:00,318.1,318.27,318.06,318.27,1925.0,CACI
+2023-09-11 10:35:00,318.083,318.082,318.083,318.082,140.0,CACI
+2023-09-11 10:34:00,317.97,318.107,317.96,318.095,3143.0,CACI
+2023-09-11 10:33:00,318.03,318.215,318.03,318.215,319.0,CACI
+2023-09-11 10:32:00,318.25,318.25,318.25,318.25,344.0,CACI
+2023-09-11 10:31:00,318.35,318.35,318.295,318.295,1525.0,CACI
+2023-09-11 10:30:00,318.05,318.05,318.05,318.05,1641.0,CACI
+2023-09-11 10:27:00,318.44,318.65,318.44,318.65,1370.0,CACI
+2023-09-11 10:26:00,317.8,318.15,317.8,318.15,1776.0,CACI
+2023-09-11 10:25:00,317.82,317.82,317.82,317.82,174.0,CACI
+2023-09-11 10:23:00,317.45,317.45,317.45,317.45,931.0,CACI
+2023-09-11 10:22:00,317.95,317.95,317.95,317.95,391.0,CACI
+2023-09-11 10:21:00,318.22,318.22,318.06,318.06,2094.0,CACI
+2023-09-11 10:20:00,318.52,318.52,318.25,318.25,1637.0,CACI
+2023-09-11 10:19:00,318.4,318.44,318.4,318.44,1116.0,CACI
+2023-09-11 10:16:00,317.97,317.97,317.97,317.97,1521.0,CACI
+2023-09-11 10:14:00,318.2,318.25,318.16,318.16,434.0,CACI
+2023-09-11 10:12:00,317.95,317.95,317.95,317.95,223.0,CACI
+2023-09-11 10:09:00,317.04,317.04,317.04,317.04,723.0,CACI
+2023-09-11 10:08:00,317.99,318.01,317.63,317.63,3826.0,CACI
+2023-09-11 10:07:00,317.16,317.65,317.14,317.65,5367.0,CACI
+2023-09-11 10:06:00,317.26,317.26,317.26,317.26,115.0,CACI
+2023-09-11 10:03:00,317.51,317.51,317.5,317.5,1508.0,CACI
+2023-09-11 10:02:00,317.48,317.48,317.48,317.48,126.0,CACI
+2023-09-11 10:01:00,317.28,317.28,317.28,317.28,165.0,CACI
+2023-09-11 10:00:00,317.0,317.0,316.958,316.957,669.0,CACI
+2023-09-11 09:56:00,317.585,317.585,317.585,317.585,122.0,CACI
+2023-09-11 09:53:00,317.76,317.76,317.76,317.76,322.0,CACI
+2023-09-11 09:51:00,317.75,317.75,317.75,317.75,648.0,CACI
+2023-09-11 09:49:00,317.895,318.0,317.895,317.905,984.0,CACI
+2023-09-11 09:48:00,318.06,318.48,317.21,317.875,7504.0,CACI
+2023-09-11 09:47:00,318.325,318.325,318.325,318.325,272.0,CACI
+2023-09-11 09:30:00,317.61,317.61,317.61,317.61,412.0,CACI
diff --git a/data/CAC_2023_10_3.csv b/data/CAC_2023_10_3.csv
new file mode 100644
index 000000000..e2d52c595
--- /dev/null
+++ b/data/CAC_2023_10_3.csv
@@ -0,0 +1,935 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+2023-10-02 16:23:00,27.87,27.87,27.87,27.87,1.0,CAC
+2023-10-02 16:02:00,27.87,27.87,27.87,27.87,1135.0,CAC
+2023-10-02 16:01:00,27.87,27.87,27.87,27.87,237.0,CAC
+2023-10-02 16:00:00,27.87,27.88,27.87,27.87,18067.0,CAC
+2023-10-02 15:59:00,27.85,27.88,27.85,27.88,1838.0,CAC
+2023-10-02 15:58:00,27.91,27.91,27.91,27.91,646.0,CAC
+2023-10-02 15:57:00,27.91,27.91,27.91,27.91,577.0,CAC
+2023-10-02 15:56:00,27.93,27.93,27.925,27.93,340.0,CAC
+2023-10-02 15:55:00,27.91,27.91,27.91,27.91,265.0,CAC
+2023-10-02 15:53:00,27.88,27.88,27.845,27.845,315.0,CAC
+2023-10-02 15:51:00,27.8,27.835,27.8,27.81,486.0,CAC
+2023-10-02 15:49:00,27.81,27.81,27.81,27.81,258.0,CAC
+2023-10-02 15:48:00,27.83,27.84,27.83,27.84,280.0,CAC
+2023-10-02 15:47:00,27.85,27.85,27.83,27.83,464.0,CAC
+2023-10-02 15:44:00,27.82,27.82,27.81,27.81,454.0,CAC
+2023-10-02 15:40:00,27.84,27.84,27.84,27.84,415.0,CAC
+2023-10-02 15:36:00,27.83,27.83,27.815,27.815,585.0,CAC
+2023-10-02 15:28:00,27.87,27.88,27.85,27.85,804.0,CAC
+2023-10-02 15:13:00,27.92,27.92,27.92,27.92,250.0,CAC
+2023-10-02 15:00:00,27.98,27.98,27.98,27.98,100.0,CAC
+2023-10-02 14:55:00,27.95,27.95,27.95,27.95,263.0,CAC
+2023-10-02 14:52:00,27.98,27.98,27.98,27.98,313.0,CAC
+2023-10-02 14:50:00,27.96,27.96,27.96,27.96,605.0,CAC
+2023-10-02 14:31:00,28.01,28.01,28.01,28.01,211.0,CAC
+2023-10-02 14:24:00,28.01,28.01,27.981,28.01,888.0,CAC
+2023-10-02 14:21:00,28.0,28.0,28.0,28.0,204.0,CAC
+2023-10-02 14:00:00,27.985,28.015,27.985,28.015,265.0,CAC
+2023-10-02 13:52:00,27.99,28.0,27.99,28.0,361.0,CAC
+2023-10-02 13:43:00,27.935,27.935,27.935,27.935,102.0,CAC
+2023-10-02 13:42:00,27.93,27.93,27.93,27.93,285.0,CAC
+2023-10-02 13:33:00,27.93,27.93,27.93,27.93,171.0,CAC
+2023-10-02 13:28:00,27.98,27.98,27.98,27.98,113.0,CAC
+2023-10-02 13:27:00,28.0,28.0,28.0,28.0,149.0,CAC
+2023-10-02 13:25:00,28.01,28.035,27.995,27.995,512.0,CAC
+2023-10-02 13:15:00,28.0,28.0,28.0,28.0,212.0,CAC
+2023-10-02 13:10:00,28.03,28.04,28.02,28.02,652.0,CAC
+2023-10-02 13:04:00,28.03,28.03,28.03,28.03,121.0,CAC
+2023-10-02 13:01:00,28.03,28.03,28.03,28.03,104.0,CAC
+2023-10-02 12:54:00,28.02,28.02,28.02,28.02,108.0,CAC
+2023-10-02 12:52:00,27.94,27.94,27.94,27.94,104.0,CAC
+2023-10-02 12:43:00,27.96,27.985,27.96,27.985,731.0,CAC
+2023-10-02 12:39:00,27.94,27.94,27.94,27.94,235.0,CAC
+2023-10-02 12:38:00,28.0,28.0,28.0,28.0,1517.0,CAC
+2023-10-02 12:37:00,28.03,28.03,28.01,28.01,436.0,CAC
+2023-10-02 12:35:00,28.09,28.09,28.09,28.09,137.0,CAC
+2023-10-02 12:30:00,28.12,28.12,28.12,28.12,106.0,CAC
+2023-10-02 12:28:00,28.11,28.11,28.11,28.11,204.0,CAC
+2023-10-02 12:13:00,28.1,28.1,28.1,28.1,436.0,CAC
+2023-10-02 12:09:00,28.065,28.065,28.065,28.065,104.0,CAC
+2023-10-02 12:07:00,28.09,28.09,28.07,28.07,685.0,CAC
+2023-10-02 11:35:00,28.18,28.18,28.18,28.18,314.0,CAC
+2023-10-02 11:34:00,28.2,28.2,28.2,28.2,422.0,CAC
+2023-10-02 11:33:00,28.2,28.2,28.2,28.2,133.0,CAC
+2023-10-02 11:23:00,28.1,28.1,28.1,28.1,353.0,CAC
+2023-10-02 11:21:00,28.09,28.11,28.09,28.11,532.0,CAC
+2023-10-02 11:20:00,28.085,28.089,28.085,28.09,295.0,CAC
+2023-10-02 11:15:00,28.13,28.13,28.13,28.13,162.0,CAC
+2023-10-02 11:01:00,28.09,28.09,28.09,28.09,120.0,CAC
+2023-10-02 10:40:00,28.2,28.2,28.2,28.2,180.0,CAC
+2023-10-02 10:38:00,28.18,28.18,28.18,28.18,245.0,CAC
+2023-10-02 10:34:00,28.18,28.18,28.18,28.18,512.0,CAC
+2023-10-02 10:33:00,28.14,28.14,28.118,28.118,236.0,CAC
+2023-10-02 10:10:00,28.05,28.05,28.05,28.05,168.0,CAC
+2023-10-02 09:59:00,28.27,28.27,28.27,28.27,103.0,CAC
+2023-10-02 09:30:00,28.03,28.03,28.03,28.03,102.0,CAC
+2023-09-29 18:06:00,28.22,28.22,28.22,28.22,6.0,CAC
+2023-09-29 16:20:00,28.22,28.22,28.22,28.22,143.0,CAC
+2023-09-29 16:02:00,28.22,28.22,28.22,28.22,689.0,CAC
+2023-09-29 16:01:00,28.22,28.22,28.22,28.22,1379.0,CAC
+2023-09-29 16:00:00,28.16,28.22,28.16,28.22,27344.0,CAC
+2023-09-29 15:59:00,28.21,28.23,28.16,28.16,4252.0,CAC
+2023-09-29 15:58:00,28.26,28.26,28.26,28.26,386.0,CAC
+2023-09-29 15:55:00,28.23,28.23,28.23,28.23,318.0,CAC
+2023-09-29 15:52:00,28.21,28.21,28.19,28.19,503.0,CAC
+2023-09-29 15:51:00,28.23,28.24,28.22,28.22,1334.0,CAC
+2023-09-29 15:42:00,28.16,28.16,28.16,28.16,238.0,CAC
+2023-09-29 15:39:00,28.205,28.205,28.205,28.205,121.0,CAC
+2023-09-29 15:38:00,28.17,28.2,28.16,28.2,714.0,CAC
+2023-09-29 15:36:00,28.13,28.13,28.13,28.13,108.0,CAC
+2023-09-29 15:32:00,28.15,28.15,28.15,28.15,356.0,CAC
+2023-09-29 15:30:00,28.19,28.205,28.19,28.205,219.0,CAC
+2023-09-29 15:20:00,28.23,28.23,28.23,28.23,200.0,CAC
+2023-09-29 15:10:00,28.23,28.23,28.23,28.23,247.0,CAC
+2023-09-29 14:29:00,28.32,28.32,28.32,28.32,137.0,CAC
+2023-09-29 14:28:00,28.31,28.31,28.31,28.31,349.0,CAC
+2023-09-29 14:24:00,28.345,28.345,28.345,28.345,155.0,CAC
+2023-09-29 14:23:00,28.38,28.38,28.335,28.335,351.0,CAC
+2023-09-29 14:21:00,28.345,28.345,28.345,28.345,105.0,CAC
+2023-09-29 13:58:00,28.28,28.28,28.28,28.28,532.0,CAC
+2023-09-29 13:43:00,28.28,28.28,28.28,28.28,355.0,CAC
+2023-09-29 13:38:00,28.38,28.38,28.335,28.335,300.0,CAC
+2023-09-29 13:22:00,28.31,28.315,28.31,28.315,447.0,CAC
+2023-09-29 13:21:00,28.314,28.314,28.314,28.314,160.0,CAC
+2023-09-29 13:13:00,28.202,28.202,28.202,28.202,103.0,CAC
+2023-09-29 13:11:00,28.325,28.325,28.325,28.325,148.0,CAC
+2023-09-29 13:06:00,28.35,28.35,28.35,28.35,224.0,CAC
+2023-09-29 12:51:00,28.43,28.43,28.43,28.43,526.0,CAC
+2023-09-29 12:33:00,28.41,28.41,28.41,28.41,201.0,CAC
+2023-09-29 12:23:00,28.51,28.51,28.51,28.51,100.0,CAC
+2023-09-29 12:20:00,28.49,28.52,28.49,28.52,416.0,CAC
+2023-09-29 12:19:00,28.415,28.415,28.415,28.415,100.0,CAC
+2023-09-29 12:15:00,28.35,28.46,28.34,28.46,2298.0,CAC
+2023-09-29 12:14:00,28.481,28.481,28.357,28.357,1821.0,CAC
+2023-09-29 12:12:00,28.49,28.49,28.49,28.49,100.0,CAC
+2023-09-29 11:54:00,28.28,28.28,28.28,28.28,518.0,CAC
+2023-09-29 11:49:00,28.38,28.38,28.38,28.38,100.0,CAC
+2023-09-29 11:25:00,28.37,28.53,28.37,28.42,1025.0,CAC
+2023-09-29 11:06:00,28.18,28.18,28.18,28.18,134.0,CAC
+2023-09-29 11:01:00,28.26,28.26,28.26,28.26,512.0,CAC
+2023-09-29 10:56:00,28.35,28.35,28.35,28.35,230.0,CAC
+2023-09-29 10:54:00,28.38,28.38,28.38,28.38,117.0,CAC
+2023-09-29 10:52:00,28.41,28.41,28.41,28.41,387.0,CAC
+2023-09-29 10:34:00,28.486,28.486,28.486,28.486,315.0,CAC
+2023-09-29 10:33:00,28.38,28.38,28.38,28.38,121.0,CAC
+2023-09-29 09:53:00,28.58,28.58,28.58,28.58,104.0,CAC
+2023-09-29 09:52:00,28.5,28.5,28.5,28.5,1351.0,CAC
+2023-09-29 09:50:00,28.5,28.5,28.5,28.5,1755.0,CAC
+2023-09-29 09:49:00,28.34,28.42,28.34,28.42,217.0,CAC
+2023-09-29 09:46:00,28.46,28.46,28.46,28.46,103.0,CAC
+2023-09-29 09:40:00,28.23,28.23,28.23,28.23,512.0,CAC
+2023-09-29 09:39:00,28.05,28.28,28.05,28.28,317.0,CAC
+2023-09-29 09:38:00,28.5,28.5,28.05,28.07,1158.0,CAC
+2023-09-29 09:33:00,29.055,29.055,29.055,29.055,297.0,CAC
+2023-09-29 09:30:00,28.26,28.26,28.26,28.26,890.0,CAC
+2023-09-28 16:02:00,28.22,28.22,28.22,28.22,2150.0,CAC
+2023-09-28 16:01:00,28.22,28.22,28.22,28.22,4.0,CAC
+2023-09-28 16:00:00,28.21,28.22,28.21,28.22,20249.0,CAC
+2023-09-28 15:59:00,28.12,28.21,28.12,28.21,1138.0,CAC
+2023-09-28 15:56:00,28.2,28.2,28.2,28.2,399.0,CAC
+2023-09-28 15:55:00,28.135,28.135,28.08,28.08,505.0,CAC
+2023-09-28 15:54:00,28.08,28.145,28.08,28.145,213.0,CAC
+2023-09-28 15:50:00,28.06,28.13,28.06,28.13,403.0,CAC
+2023-09-28 15:49:00,28.14,28.14,28.09,28.09,738.0,CAC
+2023-09-28 15:48:00,28.24,28.24,28.24,28.24,328.0,CAC
+2023-09-28 15:45:00,28.15,28.15,28.15,28.15,103.0,CAC
+2023-09-28 15:43:00,28.15,28.15,28.15,28.15,190.0,CAC
+2023-09-28 15:37:00,28.21,28.21,28.21,28.21,714.0,CAC
+2023-09-28 15:30:00,28.285,28.285,28.285,28.285,100.0,CAC
+2023-09-28 15:29:00,28.358,28.358,28.358,28.358,262.0,CAC
+2023-09-28 15:24:00,28.33,28.33,28.33,28.33,195.0,CAC
+2023-09-28 15:23:00,28.339,28.339,28.339,28.339,559.0,CAC
+2023-09-28 15:20:00,28.3,28.3,28.3,28.3,226.0,CAC
+2023-09-28 15:12:00,28.17,28.17,28.17,28.17,927.0,CAC
+2023-09-28 15:10:00,28.24,28.24,28.24,28.24,161.0,CAC
+2023-09-28 15:06:00,28.32,28.32,28.32,28.32,249.0,CAC
+2023-09-28 15:05:00,28.34,28.34,28.34,28.34,193.0,CAC
+2023-09-28 14:58:00,28.36,28.36,28.36,28.36,133.0,CAC
+2023-09-28 14:52:00,28.29,28.29,28.29,28.29,187.0,CAC
+2023-09-28 14:45:00,28.34,28.34,28.34,28.34,112.0,CAC
+2023-09-28 14:38:00,28.26,28.26,28.26,28.26,559.0,CAC
+2023-09-28 14:34:00,28.465,28.465,28.39,28.39,931.0,CAC
+2023-09-28 14:31:00,28.42,28.42,28.42,28.42,103.0,CAC
+2023-09-28 14:29:00,28.505,28.505,28.505,28.505,612.0,CAC
+2023-09-28 14:15:00,28.505,28.505,28.505,28.505,145.0,CAC
+2023-09-28 14:13:00,28.42,28.42,28.42,28.42,223.0,CAC
+2023-09-28 14:00:00,28.52,28.54,28.49,28.49,2045.0,CAC
+2023-09-28 13:57:00,28.57,28.57,28.57,28.57,102.0,CAC
+2023-09-28 13:54:00,28.57,28.57,28.57,28.57,102.0,CAC
+2023-09-28 13:48:00,28.509,28.509,28.509,28.509,273.0,CAC
+2023-09-28 13:37:00,28.5,28.5,28.5,28.5,614.0,CAC
+2023-09-28 13:36:00,28.56,28.56,28.56,28.56,204.0,CAC
+2023-09-28 13:35:00,28.56,28.56,28.56,28.56,112.0,CAC
+2023-09-28 13:33:00,28.56,28.56,28.56,28.56,110.0,CAC
+2023-09-28 13:16:00,28.619,28.619,28.619,28.619,994.0,CAC
+2023-09-28 12:52:00,28.53,28.58,28.53,28.58,769.0,CAC
+2023-09-28 12:44:00,28.63,28.63,28.63,28.63,101.0,CAC
+2023-09-28 12:35:00,28.54,28.54,28.54,28.54,100.0,CAC
+2023-09-28 12:26:00,28.58,28.58,28.58,28.58,483.0,CAC
+2023-09-28 12:23:00,28.533,28.533,28.533,28.533,151.0,CAC
+2023-09-28 12:17:00,28.517,28.517,28.518,28.517,184.0,CAC
+2023-09-28 12:12:00,28.56,28.56,28.56,28.56,650.0,CAC
+2023-09-28 11:56:00,28.63,28.63,28.63,28.63,102.0,CAC
+2023-09-28 11:55:00,28.64,28.64,28.64,28.64,135.0,CAC
+2023-09-28 11:48:00,28.61,28.61,28.61,28.61,174.0,CAC
+2023-09-28 11:47:00,28.58,28.58,28.58,28.58,905.0,CAC
+2023-09-28 11:44:00,28.58,28.58,28.58,28.58,601.0,CAC
+2023-09-28 11:43:00,28.55,28.55,28.55,28.55,1355.0,CAC
+2023-09-28 11:41:00,28.55,28.55,28.55,28.55,351.0,CAC
+2023-09-28 11:40:00,28.55,28.55,28.55,28.55,850.0,CAC
+2023-09-28 11:39:00,28.55,28.55,28.55,28.55,715.0,CAC
+2023-09-28 11:38:00,28.55,28.55,28.55,28.55,443.0,CAC
+2023-09-28 11:37:00,28.55,28.55,28.55,28.55,1005.0,CAC
+2023-09-28 11:36:00,28.55,28.55,28.55,28.55,820.0,CAC
+2023-09-28 11:26:00,28.59,28.59,28.59,28.59,836.0,CAC
+2023-09-28 11:18:00,28.51,28.51,28.51,28.51,697.0,CAC
+2023-09-28 11:07:00,28.67,28.67,28.505,28.505,340.0,CAC
+2023-09-28 10:49:00,28.5,28.5,28.5,28.5,274.0,CAC
+2023-09-28 10:27:00,28.55,28.55,28.55,28.55,100.0,CAC
+2023-09-28 10:19:00,28.56,28.56,28.56,28.56,107.0,CAC
+2023-09-28 10:18:00,28.55,28.56,28.55,28.56,276.0,CAC
+2023-09-28 10:15:00,28.71,28.71,28.71,28.71,122.0,CAC
+2023-09-28 10:10:00,28.535,28.535,28.535,28.535,136.0,CAC
+2023-09-28 09:57:00,28.545,28.545,28.545,28.545,114.0,CAC
+2023-09-28 09:37:00,28.5,28.67,28.5,28.67,886.0,CAC
+2023-09-28 09:36:00,28.5,28.5,28.34,28.34,1426.0,CAC
+2023-09-28 09:34:00,29.09,29.09,29.09,29.09,272.0,CAC
+2023-09-28 09:30:00,28.25,28.25,28.25,28.25,408.0,CAC
+2023-09-27 16:01:00,28.4,28.4,28.4,28.4,245.0,CAC
+2023-09-27 16:00:00,28.37,28.4,28.37,28.4,21476.0,CAC
+2023-09-27 15:59:00,28.4,28.4,28.37,28.37,2899.0,CAC
+2023-09-27 15:58:00,28.4,28.4,28.4,28.4,3004.0,CAC
+2023-09-27 15:57:00,28.4,28.4,28.37,28.37,892.0,CAC
+2023-09-27 15:46:00,28.44,28.44,28.44,28.44,210.0,CAC
+2023-09-27 15:44:00,28.44,28.44,28.4,28.4,646.0,CAC
+2023-09-27 15:41:00,28.47,28.47,28.435,28.435,762.0,CAC
+2023-09-27 15:36:00,28.44,28.44,28.41,28.41,308.0,CAC
+2023-09-27 15:30:00,28.46,28.46,28.46,28.46,327.0,CAC
+2023-09-27 15:28:00,28.51,28.51,28.51,28.51,135.0,CAC
+2023-09-27 15:25:00,28.51,28.51,28.51,28.51,162.0,CAC
+2023-09-27 15:23:00,28.5,28.51,28.5,28.51,308.0,CAC
+2023-09-27 15:22:00,28.45,28.45,28.45,28.45,101.0,CAC
+2023-09-27 15:15:00,28.49,28.49,28.48,28.48,489.0,CAC
+2023-09-27 15:05:00,28.52,28.52,28.52,28.52,535.0,CAC
+2023-09-27 15:04:00,28.55,28.55,28.55,28.55,122.0,CAC
+2023-09-27 15:01:00,28.534,28.534,28.534,28.534,137.0,CAC
+2023-09-27 14:58:00,28.53,28.53,28.53,28.53,600.0,CAC
+2023-09-27 14:56:00,28.49,28.49,28.49,28.49,275.0,CAC
+2023-09-27 14:46:00,28.56,28.56,28.55,28.55,418.0,CAC
+2023-09-27 14:45:00,28.57,28.57,28.57,28.57,416.0,CAC
+2023-09-27 14:32:00,28.6,28.6,28.6,28.6,221.0,CAC
+2023-09-27 14:30:00,28.56,28.59,28.56,28.59,996.0,CAC
+2023-09-27 14:29:00,28.52,28.52,28.52,28.52,107.0,CAC
+2023-09-27 14:27:00,28.5,28.5,28.5,28.5,483.0,CAC
+2023-09-27 14:26:00,28.49,28.49,28.49,28.49,200.0,CAC
+2023-09-27 14:25:00,28.5,28.5,28.49,28.49,794.0,CAC
+2023-09-27 14:24:00,28.494,28.494,28.494,28.494,100.0,CAC
+2023-09-27 14:06:00,28.5,28.5,28.5,28.5,318.0,CAC
+2023-09-27 14:02:00,28.445,28.445,28.42,28.42,820.0,CAC
+2023-09-27 13:41:00,28.42,28.45,28.42,28.45,594.0,CAC
+2023-09-27 13:20:00,28.49,28.49,28.48,28.48,1121.0,CAC
+2023-09-27 13:19:00,28.607,28.607,28.54,28.54,1018.0,CAC
+2023-09-27 13:00:00,28.49,28.49,28.49,28.49,262.0,CAC
+2023-09-27 12:58:00,28.49,28.49,28.49,28.49,223.0,CAC
+2023-09-27 12:57:00,28.63,28.65,28.51,28.51,1093.0,CAC
+2023-09-27 12:55:00,28.57,28.65,28.57,28.65,501.0,CAC
+2023-09-27 12:51:00,28.64,28.64,28.64,28.64,122.0,CAC
+2023-09-27 12:27:00,28.47,28.47,28.47,28.47,113.0,CAC
+2023-09-27 12:23:00,28.47,28.47,28.47,28.47,321.0,CAC
+2023-09-27 12:17:00,28.588,28.588,28.588,28.588,192.0,CAC
+2023-09-27 12:05:00,28.47,28.47,28.47,28.47,213.0,CAC
+2023-09-27 12:04:00,28.585,28.585,28.585,28.585,102.0,CAC
+2023-09-27 12:00:00,28.64,28.64,28.64,28.64,398.0,CAC
+2023-09-27 11:53:00,28.81,28.83,28.81,28.83,300.0,CAC
+2023-09-27 11:37:00,28.8,28.8,28.8,28.8,852.0,CAC
+2023-09-27 11:14:00,28.76,28.76,28.76,28.76,207.0,CAC
+2023-09-27 11:06:00,28.69,28.69,28.67,28.67,522.0,CAC
+2023-09-27 11:03:00,28.71,28.71,28.71,28.71,199.0,CAC
+2023-09-27 10:59:00,28.716,28.716,28.716,28.716,109.0,CAC
+2023-09-27 10:58:00,28.73,28.73,28.73,28.73,208.0,CAC
+2023-09-27 10:48:00,28.79,28.79,28.79,28.79,345.0,CAC
+2023-09-27 10:46:00,28.8,28.8,28.8,28.8,115.0,CAC
+2023-09-27 10:39:00,28.8,28.8,28.8,28.8,128.0,CAC
+2023-09-27 10:38:00,28.87,28.87,28.87,28.87,101.0,CAC
+2023-09-27 10:11:00,28.81,28.81,28.78,28.78,311.0,CAC
+2023-09-27 10:09:00,28.765,28.765,28.765,28.765,103.0,CAC
+2023-09-27 10:01:00,28.84,28.84,28.84,28.84,403.0,CAC
+2023-09-27 10:00:00,28.8,28.8,28.8,28.8,178.0,CAC
+2023-09-27 09:54:00,28.83,28.83,28.83,28.83,124.0,CAC
+2023-09-27 09:51:00,28.8,28.8,28.71,28.71,470.0,CAC
+2023-09-27 09:50:00,28.8,28.8,28.8,28.8,202.0,CAC
+2023-09-27 09:49:00,28.75,28.75,28.75,28.75,401.0,CAC
+2023-09-27 09:48:00,28.74,28.74,28.74,28.74,1002.0,CAC
+2023-09-27 09:47:00,28.69,28.69,28.69,28.69,180.0,CAC
+2023-09-27 09:42:00,29.14,29.14,29.14,29.14,109.0,CAC
+2023-09-27 09:40:00,28.62,28.62,28.62,28.62,1006.0,CAC
+2023-09-27 09:35:00,29.85,29.85,29.85,29.85,128.0,CAC
+2023-09-27 09:30:00,28.79,28.79,28.62,28.62,406.0,CAC
+2023-09-26 16:01:00,28.44,28.44,28.44,28.44,620.0,CAC
+2023-09-26 16:00:00,28.41,28.44,28.41,28.44,18128.0,CAC
+2023-09-26 15:59:00,28.41,28.45,28.41,28.41,2924.0,CAC
+2023-09-26 15:58:00,28.44,28.44,28.38,28.41,891.0,CAC
+2023-09-26 15:57:00,28.43,28.43,28.43,28.43,375.0,CAC
+2023-09-26 15:56:00,28.43,28.43,28.43,28.43,571.0,CAC
+2023-09-26 15:55:00,28.44,28.44,28.44,28.44,817.0,CAC
+2023-09-26 15:54:00,28.476,28.48,28.476,28.48,502.0,CAC
+2023-09-26 15:50:00,28.45,28.45,28.44,28.44,816.0,CAC
+2023-09-26 15:49:00,28.5,28.5,28.5,28.5,400.0,CAC
+2023-09-26 15:48:00,28.465,28.465,28.465,28.465,152.0,CAC
+2023-09-26 15:45:00,28.45,28.45,28.45,28.45,162.0,CAC
+2023-09-26 15:42:00,28.47,28.47,28.42,28.42,2457.0,CAC
+2023-09-26 15:41:00,28.5,28.5,28.5,28.5,700.0,CAC
+2023-09-26 15:40:00,28.5,28.5,28.5,28.5,930.0,CAC
+2023-09-26 15:39:00,28.5,28.53,28.5,28.5,1853.0,CAC
+2023-09-26 15:38:00,28.492,28.59,28.493,28.5,13954.0,CAC
+2023-09-26 15:37:00,28.48,28.52,28.43,28.52,2937.0,CAC
+2023-09-26 15:34:00,28.43,28.46,28.43,28.46,424.0,CAC
+2023-09-26 15:32:00,28.45,28.45,28.43,28.43,210.0,CAC
+2023-09-26 15:31:00,28.41,28.41,28.41,28.41,201.0,CAC
+2023-09-26 15:30:00,28.37,28.41,28.37,28.41,519.0,CAC
+2023-09-26 15:28:00,28.33,28.37,28.32,28.32,1850.0,CAC
+2023-09-26 15:26:00,28.32,28.32,28.32,28.32,200.0,CAC
+2023-09-26 15:25:00,28.23,28.23,28.231,28.231,900.0,CAC
+2023-09-26 15:22:00,28.37,28.37,28.25,28.28,917.0,CAC
+2023-09-26 15:12:00,28.34,28.34,28.32,28.32,726.0,CAC
+2023-09-26 15:10:00,28.34,28.34,28.34,28.34,100.0,CAC
+2023-09-26 15:09:00,28.34,28.36,28.34,28.36,615.0,CAC
+2023-09-26 15:08:00,28.31,28.31,28.3,28.3,575.0,CAC
+2023-09-26 15:07:00,28.31,28.31,28.31,28.31,714.0,CAC
+2023-09-26 15:05:00,28.31,28.31,28.31,28.31,666.0,CAC
+2023-09-26 15:03:00,28.31,28.31,28.31,28.31,1389.0,CAC
+2023-09-26 14:54:00,28.275,28.275,28.275,28.275,169.0,CAC
+2023-09-26 14:31:00,28.225,28.25,28.225,28.225,680.0,CAC
+2023-09-26 14:27:00,28.31,28.31,28.31,28.31,100.0,CAC
+2023-09-26 14:24:00,28.22,28.22,28.22,28.22,102.0,CAC
+2023-09-26 14:22:00,28.255,28.255,28.255,28.255,200.0,CAC
+2023-09-26 14:19:00,28.27,28.27,28.27,28.27,223.0,CAC
+2023-09-26 14:09:00,28.269,28.269,28.269,28.269,157.0,CAC
+2023-09-26 14:06:00,28.235,28.235,28.235,28.235,204.0,CAC
+2023-09-26 14:03:00,28.23,28.23,28.23,28.23,550.0,CAC
+2023-09-26 14:00:00,28.205,28.205,28.205,28.205,1000.0,CAC
+2023-09-26 13:31:00,28.205,28.205,28.205,28.205,103.0,CAC
+2023-09-26 13:30:00,28.19,28.23,28.19,28.19,776.0,CAC
+2023-09-26 13:23:00,28.255,28.255,28.255,28.255,200.0,CAC
+2023-09-26 13:10:00,28.29,28.29,28.21,28.21,1504.0,CAC
+2023-09-26 13:09:00,28.34,28.34,28.34,28.34,254.0,CAC
+2023-09-26 12:58:00,28.38,28.38,28.38,28.38,760.0,CAC
+2023-09-26 12:38:00,28.465,28.465,28.465,28.465,101.0,CAC
+2023-09-26 12:23:00,28.45,28.45,28.45,28.45,100.0,CAC
+2023-09-26 12:22:00,28.44,28.44,28.44,28.44,100.0,CAC
+2023-09-26 12:18:00,28.465,28.465,28.465,28.465,201.0,CAC
+2023-09-26 12:15:00,28.48,28.48,28.48,28.48,167.0,CAC
+2023-09-26 12:14:00,28.53,28.53,28.53,28.53,439.0,CAC
+2023-09-26 12:09:00,28.55,28.55,28.55,28.55,166.0,CAC
+2023-09-26 11:30:00,28.57,28.59,28.57,28.59,421.0,CAC
+2023-09-26 11:25:00,28.6,28.6,28.6,28.6,264.0,CAC
+2023-09-26 11:23:00,28.73,28.73,28.73,28.73,100.0,CAC
+2023-09-26 11:05:00,28.65,28.65,28.65,28.65,626.0,CAC
+2023-09-26 11:01:00,28.71,28.71,28.71,28.71,112.0,CAC
+2023-09-26 10:46:00,28.52,28.52,28.52,28.52,101.0,CAC
+2023-09-26 10:28:00,28.5,28.53,28.5,28.53,1032.0,CAC
+2023-09-26 10:20:00,28.48,28.48,28.48,28.48,206.0,CAC
+2023-09-26 10:12:00,28.4,28.4,28.4,28.4,518.0,CAC
+2023-09-26 09:30:00,28.15,28.15,28.15,28.15,175.0,CAC
+2023-09-25 16:29:00,28.3,28.3,28.3,28.3,19.0,CAC
+2023-09-25 16:02:00,28.3,28.3,28.3,28.3,135.0,CAC
+2023-09-25 16:01:00,28.3,28.3,28.3,28.3,1453.0,CAC
+2023-09-25 16:00:00,28.35,28.35,28.3,28.3,33328.0,CAC
+2023-09-25 15:59:00,28.29,28.35,28.29,28.35,2263.0,CAC
+2023-09-25 15:58:00,28.3,28.34,28.3,28.3,879.0,CAC
+2023-09-25 15:57:00,28.35,28.35,28.32,28.34,830.0,CAC
+2023-09-25 15:55:00,28.31,28.33,28.28,28.33,1004.0,CAC
+2023-09-25 15:52:00,28.28,28.28,28.28,28.28,1025.0,CAC
+2023-09-25 15:50:00,28.31,28.33,28.29,28.3,665.0,CAC
+2023-09-25 15:39:00,28.305,28.305,28.305,28.305,202.0,CAC
+2023-09-25 15:36:00,28.34,28.34,28.34,28.34,119.0,CAC
+2023-09-25 15:33:00,28.33,28.33,28.33,28.33,101.0,CAC
+2023-09-25 15:31:00,28.28,28.3,28.28,28.3,436.0,CAC
+2023-09-25 15:27:00,28.26,28.26,28.26,28.26,1063.0,CAC
+2023-09-25 15:15:00,28.25,28.25,28.25,28.25,141.0,CAC
+2023-09-25 15:05:00,28.18,28.18,28.17,28.17,547.0,CAC
+2023-09-25 15:02:00,28.23,28.23,28.23,28.23,487.0,CAC
+2023-09-25 14:49:00,28.285,28.285,28.285,28.285,121.0,CAC
+2023-09-25 14:43:00,28.15,28.15,28.15,28.15,283.0,CAC
+2023-09-25 14:40:00,28.19,28.19,28.19,28.19,206.0,CAC
+2023-09-25 14:39:00,28.22,28.22,28.22,28.22,2331.0,CAC
+2023-09-25 14:10:00,28.19,28.19,28.19,28.19,114.0,CAC
+2023-09-25 13:47:00,28.1,28.1,28.1,28.1,546.0,CAC
+2023-09-25 13:25:00,28.15,28.15,28.15,28.15,629.0,CAC
+2023-09-25 13:03:00,28.25,28.25,28.19,28.19,694.0,CAC
+2023-09-25 12:38:00,28.31,28.31,28.31,28.31,138.0,CAC
+2023-09-25 12:32:00,28.39,28.39,28.3,28.3,1111.0,CAC
+2023-09-25 12:30:00,28.42,28.42,28.42,28.42,221.0,CAC
+2023-09-25 12:07:00,28.37,28.37,28.33,28.33,512.0,CAC
+2023-09-25 11:49:00,28.43,28.43,28.41,28.41,552.0,CAC
+2023-09-25 11:43:00,28.43,28.45,28.43,28.45,900.0,CAC
+2023-09-25 11:34:00,28.39,28.39,28.38,28.38,350.0,CAC
+2023-09-25 11:18:00,28.44,28.45,28.44,28.45,403.0,CAC
+2023-09-25 11:16:00,28.42,28.42,28.42,28.42,346.0,CAC
+2023-09-25 11:10:00,28.41,28.41,28.41,28.41,131.0,CAC
+2023-09-25 11:06:00,28.39,28.39,28.39,28.39,508.0,CAC
+2023-09-25 11:02:00,28.34,28.34,28.3,28.3,1309.0,CAC
+2023-09-25 10:48:00,28.42,28.43,28.42,28.43,416.0,CAC
+2023-09-25 10:27:00,28.39,28.39,28.39,28.39,102.0,CAC
+2023-09-25 10:18:00,28.44,28.45,28.438,28.45,1178.0,CAC
+2023-09-25 10:14:00,28.43,28.43,28.43,28.43,200.0,CAC
+2023-09-25 10:13:00,28.45,28.45,28.39,28.39,791.0,CAC
+2023-09-25 10:10:00,28.57,28.61,28.51,28.51,490.0,CAC
+2023-09-25 10:02:00,28.5,28.5,28.405,28.405,805.0,CAC
+2023-09-25 10:00:00,28.57,28.57,28.505,28.505,571.0,CAC
+2023-09-25 09:59:00,28.5,28.53,28.5,28.53,895.0,CAC
+2023-09-25 09:53:00,28.325,28.35,28.325,28.35,573.0,CAC
+2023-09-25 09:52:00,28.35,28.375,28.3,28.3,2417.0,CAC
+2023-09-25 09:51:00,28.35,28.35,28.35,28.35,109.0,CAC
+2023-09-25 09:46:00,28.27,28.34,28.27,28.34,441.0,CAC
+2023-09-25 09:44:00,28.28,28.31,28.28,28.31,411.0,CAC
+2023-09-25 09:43:00,28.29,28.29,28.29,28.29,412.0,CAC
+2023-09-25 09:36:00,28.3,28.3,28.18,28.185,1275.0,CAC
+2023-09-25 09:34:00,28.16,28.16,28.16,28.16,111.0,CAC
+2023-09-25 09:30:00,28.16,28.16,28.16,28.16,171.0,CAC
+2023-09-22 16:56:00,28.64,28.64,28.64,28.64,4.0,CAC
+2023-09-22 16:16:00,28.2,28.2,28.2,28.2,15.0,CAC
+2023-09-22 16:02:00,28.2,28.2,28.2,28.2,575.0,CAC
+2023-09-22 16:01:00,28.2,28.2,28.2,28.2,1109.0,CAC
+2023-09-22 16:00:00,28.19,28.2,28.19,28.2,20203.0,CAC
+2023-09-22 15:59:00,28.22,28.22,28.12,28.19,2038.0,CAC
+2023-09-22 15:57:00,28.22,28.22,28.22,28.22,385.0,CAC
+2023-09-22 15:56:00,28.165,28.21,28.165,28.21,260.0,CAC
+2023-09-22 15:55:00,28.165,28.22,28.165,28.22,333.0,CAC
+2023-09-22 15:54:00,28.21,28.21,28.21,28.21,114.0,CAC
+2023-09-22 15:53:00,28.2,28.2,28.2,28.2,241.0,CAC
+2023-09-22 15:52:00,28.21,28.21,28.21,28.21,110.0,CAC
+2023-09-22 15:51:00,28.16,28.17,28.135,28.135,732.0,CAC
+2023-09-22 15:49:00,28.2,28.205,28.17,28.17,649.0,CAC
+2023-09-22 15:47:00,28.2,28.2,28.15,28.15,943.0,CAC
+2023-09-22 15:46:00,28.2,28.2,28.2,28.2,668.0,CAC
+2023-09-22 15:39:00,28.207,28.22,28.2,28.2,737.0,CAC
+2023-09-22 15:38:00,28.215,28.215,28.215,28.215,108.0,CAC
+2023-09-22 15:36:00,28.17,28.24,28.17,28.24,451.0,CAC
+2023-09-22 15:35:00,28.14,28.18,28.14,28.18,980.0,CAC
+2023-09-22 15:33:00,28.21,28.21,28.21,28.21,109.0,CAC
+2023-09-22 15:31:00,28.22,28.22,28.22,28.22,113.0,CAC
+2023-09-22 15:27:00,28.3,28.3,28.215,28.29,706.0,CAC
+2023-09-22 15:22:00,28.21,28.21,28.21,28.21,104.0,CAC
+2023-09-22 15:20:00,28.24,28.24,28.24,28.24,104.0,CAC
+2023-09-22 15:15:00,28.24,28.24,28.24,28.24,101.0,CAC
+2023-09-22 15:10:00,28.2,28.2,28.2,28.2,677.0,CAC
+2023-09-22 15:07:00,28.2,28.255,28.2,28.255,201.0,CAC
+2023-09-22 15:05:00,28.255,28.255,28.255,28.255,102.0,CAC
+2023-09-22 15:03:00,28.255,28.255,28.2,28.2,206.0,CAC
+2023-09-22 14:59:00,28.2,28.2,28.2,28.2,348.0,CAC
+2023-09-22 14:58:00,28.2,28.2,28.2,28.2,199.0,CAC
+2023-09-22 14:57:00,28.26,28.26,28.2,28.2,826.0,CAC
+2023-09-22 14:55:00,28.2,28.2,28.2,28.2,100.0,CAC
+2023-09-22 14:54:00,28.25,28.27,28.2,28.2,400.0,CAC
+2023-09-22 14:51:00,28.165,28.165,28.165,28.165,100.0,CAC
+2023-09-22 14:50:00,28.255,28.255,28.2,28.2,209.0,CAC
+2023-09-22 14:47:00,28.07,28.07,28.07,28.07,351.0,CAC
+2023-09-22 14:46:00,28.2,28.2,28.08,28.08,372.0,CAC
+2023-09-22 14:45:00,28.2,28.22,28.05,28.05,1126.0,CAC
+2023-09-22 14:44:00,28.2,28.23,28.2,28.23,350.0,CAC
+2023-09-22 14:43:00,28.27,28.27,28.27,28.27,250.0,CAC
+2023-09-22 14:42:00,28.11,28.11,28.1,28.1,625.0,CAC
+2023-09-22 14:41:00,28.15,28.15,28.15,28.15,323.0,CAC
+2023-09-22 14:40:00,28.2,28.2,28.14,28.2,876.0,CAC
+2023-09-22 14:39:00,28.11,28.11,28.11,28.11,275.0,CAC
+2023-09-22 14:38:00,28.15,28.15,28.15,28.15,607.0,CAC
+2023-09-22 14:36:00,28.2,28.21,28.14,28.14,881.0,CAC
+2023-09-22 14:35:00,28.2,28.2,28.06,28.06,1205.0,CAC
+2023-09-22 14:34:00,28.22,28.22,28.22,28.22,121.0,CAC
+2023-09-22 14:33:00,28.205,28.205,28.06,28.06,550.0,CAC
+2023-09-22 14:32:00,28.07,28.07,28.0,28.0,390.0,CAC
+2023-09-22 14:31:00,28.11,28.11,28.11,28.11,100.0,CAC
+2023-09-22 14:30:00,27.97,28.12,27.97,28.02,807.0,CAC
+2023-09-22 14:29:00,28.115,28.115,28.115,28.115,100.0,CAC
+2023-09-22 14:28:00,28.05,28.05,28.04,28.04,407.0,CAC
+2023-09-22 14:27:00,28.2,28.35,28.185,28.35,561.0,CAC
+2023-09-22 14:26:00,27.985,28.18,27.985,27.99,1673.0,CAC
+2023-09-22 14:25:00,28.08,28.08,28.08,28.08,225.0,CAC
+2023-09-22 14:23:00,28.02,28.02,28.02,28.02,216.0,CAC
+2023-09-22 14:22:00,28.04,28.04,28.0,28.0,696.0,CAC
+2023-09-22 14:21:00,28.14,28.14,27.99,27.99,602.0,CAC
+2023-09-22 14:19:00,27.923,27.923,27.92,27.92,433.0,CAC
+2023-09-22 14:17:00,28.0,28.0,27.92,27.92,892.0,CAC
+2023-09-22 14:16:00,27.99,27.99,27.95,27.95,537.0,CAC
+2023-09-22 14:15:00,28.05,28.05,28.02,28.02,273.0,CAC
+2023-09-22 14:14:00,28.01,28.15,28.0,28.0,518.0,CAC
+2023-09-22 14:13:00,27.94,28.075,27.931,28.0,1075.0,CAC
+2023-09-22 14:11:00,27.97,28.13,27.94,27.96,966.0,CAC
+2023-09-22 14:10:00,28.16,28.16,28.0,28.0,216.0,CAC
+2023-09-22 14:09:00,28.01,28.15,27.99,28.15,405.0,CAC
+2023-09-22 14:08:00,28.2,28.2,28.0,28.0,450.0,CAC
+2023-09-22 14:07:00,28.091,28.091,28.03,28.03,805.0,CAC
+2023-09-22 14:06:00,28.1,28.1,28.08,28.08,296.0,CAC
+2023-09-22 14:05:00,28.11,28.11,28.08,28.1,1434.0,CAC
+2023-09-22 14:03:00,28.2,28.26,28.165,28.26,400.0,CAC
+2023-09-22 14:02:00,28.2,28.23,28.2,28.23,249.0,CAC
+2023-09-22 14:01:00,28.05,28.26,28.04,28.26,470.0,CAC
+2023-09-22 13:59:00,28.02,28.14,28.02,28.14,345.0,CAC
+2023-09-22 13:58:00,28.02,28.02,28.02,28.02,200.0,CAC
+2023-09-22 13:57:00,28.29,28.29,28.07,28.07,450.0,CAC
+2023-09-22 13:56:00,28.08,28.08,28.08,28.08,127.0,CAC
+2023-09-22 13:55:00,28.14,28.48,28.03,28.48,1071.0,CAC
+2023-09-22 13:54:00,28.12,28.22,28.09,28.09,1251.0,CAC
+2023-09-22 13:53:00,28.245,28.245,28.245,28.245,119.0,CAC
+2023-09-22 13:52:00,28.2,28.2,28.2,28.2,102.0,CAC
+2023-09-22 13:51:00,28.15,28.4,28.14,28.4,847.0,CAC
+2023-09-22 13:49:00,28.13,28.235,28.13,28.218,471.0,CAC
+2023-09-22 13:48:00,28.13,28.13,28.13,28.13,138.0,CAC
+2023-09-22 13:47:00,28.17,28.17,28.1,28.12,763.0,CAC
+2023-09-22 13:46:00,28.08,28.215,28.06,28.06,975.0,CAC
+2023-09-22 13:42:00,28.15,28.215,28.11,28.11,1061.0,CAC
+2023-09-22 13:38:00,28.23,28.23,28.23,28.23,314.0,CAC
+2023-09-22 13:37:00,28.16,28.16,28.16,28.16,200.0,CAC
+2023-09-22 13:36:00,28.25,28.25,28.25,28.25,100.0,CAC
+2023-09-22 13:35:00,28.15,28.15,28.12,28.14,525.0,CAC
+2023-09-22 13:33:00,28.15,28.15,28.12,28.12,378.0,CAC
+2023-09-22 13:32:00,28.235,28.31,28.218,28.31,500.0,CAC
+2023-09-22 13:31:00,28.2,28.255,28.19,28.235,801.0,CAC
+2023-09-22 13:29:00,28.2,28.25,28.2,28.25,200.0,CAC
+2023-09-22 13:28:00,28.2,28.2,28.2,28.2,548.0,CAC
+2023-09-22 13:27:00,28.2,28.34,28.2,28.2,2068.0,CAC
+2023-09-22 13:25:00,28.25,28.25,28.2,28.2,644.0,CAC
+2023-09-22 13:22:00,28.27,28.27,28.27,28.27,275.0,CAC
+2023-09-22 13:21:00,28.37,28.37,28.37,28.37,518.0,CAC
+2023-09-22 13:20:00,28.28,28.42,28.25,28.25,565.0,CAC
+2023-09-22 13:19:00,28.42,28.42,28.325,28.325,731.0,CAC
+2023-09-22 13:18:00,28.29,28.29,28.23,28.23,258.0,CAC
+2023-09-22 13:15:00,28.36,28.36,28.36,28.36,112.0,CAC
+2023-09-22 13:14:00,28.28,28.28,28.27,28.27,406.0,CAC
+2023-09-22 13:12:00,28.355,28.355,28.355,28.355,105.0,CAC
+2023-09-22 13:11:00,28.41,28.48,28.41,28.48,587.0,CAC
+2023-09-22 13:10:00,28.41,28.41,28.31,28.32,1200.0,CAC
+2023-09-22 13:09:00,28.42,28.42,28.42,28.42,222.0,CAC
+2023-09-22 13:08:00,28.36,28.47,28.36,28.44,2253.0,CAC
+2023-09-22 13:07:00,28.22,28.27,28.2,28.27,1119.0,CAC
+2023-09-22 13:06:00,28.26,28.26,28.26,28.26,746.0,CAC
+2023-09-22 13:05:00,28.36,28.36,28.25,28.25,598.0,CAC
+2023-09-22 13:04:00,28.2,28.37,28.2,28.37,401.0,CAC
+2023-09-22 13:03:00,28.22,28.22,28.21,28.21,305.0,CAC
+2023-09-22 13:02:00,28.25,28.38,28.22,28.22,605.0,CAC
+2023-09-22 13:00:00,28.2,28.2,28.2,28.2,500.0,CAC
+2023-09-22 12:59:00,28.22,28.22,28.2,28.2,426.0,CAC
+2023-09-22 12:58:00,28.29,28.29,28.24,28.24,795.0,CAC
+2023-09-22 12:56:00,28.28,28.29,28.27,28.27,778.0,CAC
+2023-09-22 12:55:00,28.3,28.47,28.28,28.28,750.0,CAC
+2023-09-22 12:54:00,28.47,28.47,28.37,28.37,725.0,CAC
+2023-09-22 12:53:00,28.37,28.395,28.32,28.32,1471.0,CAC
+2023-09-22 12:52:00,28.4,28.4,28.37,28.37,1541.0,CAC
+2023-09-22 12:45:00,28.465,28.465,28.465,28.465,100.0,CAC
+2023-09-22 12:36:00,28.521,28.521,28.46,28.46,997.0,CAC
+2023-09-22 12:32:00,28.46,28.46,28.39,28.39,254.0,CAC
+2023-09-22 12:31:00,28.38,28.38,28.38,28.38,149.0,CAC
+2023-09-22 12:03:00,28.54,28.54,28.43,28.43,203.0,CAC
+2023-09-22 12:00:00,28.465,28.465,28.465,28.465,216.0,CAC
+2023-09-22 11:55:00,28.5,28.51,28.46,28.46,509.0,CAC
+2023-09-22 11:52:00,28.485,28.485,28.485,28.485,561.0,CAC
+2023-09-22 11:50:00,28.5,28.55,28.5,28.55,374.0,CAC
+2023-09-22 11:45:00,28.55,28.55,28.37,28.37,1374.0,CAC
+2023-09-22 11:43:00,28.525,28.525,28.47,28.47,484.0,CAC
+2023-09-22 11:41:00,28.55,28.55,28.54,28.54,1426.0,CAC
+2023-09-22 11:40:00,28.55,28.55,28.55,28.55,182.0,CAC
+2023-09-22 11:39:00,28.55,28.55,28.51,28.51,1235.0,CAC
+2023-09-22 11:37:00,28.67,28.67,28.67,28.67,100.0,CAC
+2023-09-22 11:32:00,28.56,28.56,28.56,28.56,224.0,CAC
+2023-09-22 11:31:00,28.575,28.59,28.56,28.56,1317.0,CAC
+2023-09-22 11:30:00,28.76,28.76,28.76,28.76,101.0,CAC
+2023-09-22 11:29:00,28.51,28.65,28.51,28.56,1201.0,CAC
+2023-09-22 11:28:00,28.56,28.56,28.56,28.56,228.0,CAC
+2023-09-22 11:21:00,28.51,28.65,28.51,28.535,3300.0,CAC
+2023-09-22 11:07:00,28.6,28.6,28.5,28.5,1943.0,CAC
+2023-09-22 10:59:00,28.59,28.59,28.58,28.58,274.0,CAC
+2023-09-22 10:51:00,28.78,28.78,28.78,28.78,2022.0,CAC
+2023-09-22 10:38:00,28.767,28.767,28.767,28.767,196.0,CAC
+2023-09-22 10:37:00,28.8,28.8,28.67,28.67,602.0,CAC
+2023-09-22 10:29:00,28.8,28.8,28.675,28.675,460.0,CAC
+2023-09-22 10:27:00,28.8,28.8,28.8,28.8,100.0,CAC
+2023-09-22 10:08:00,28.65,28.83,28.65,28.83,300.0,CAC
+2023-09-22 10:07:00,28.634,28.8,28.634,28.8,5820.0,CAC
+2023-09-22 10:01:00,28.552,28.552,28.552,28.552,299.0,CAC
+2023-09-22 09:58:00,28.69,28.69,28.53,28.53,435.0,CAC
+2023-09-22 09:49:00,28.7,28.7,28.65,28.65,577.0,CAC
+2023-09-22 09:30:00,28.82,28.82,28.82,28.82,516.0,CAC
+2023-09-21 16:17:00,29.41,29.41,29.41,29.41,10.0,CAC
+2023-09-21 16:02:00,28.83,28.83,28.83,28.83,2.0,CAC
+2023-09-21 16:01:00,28.83,28.83,28.83,28.83,1116.0,CAC
+2023-09-21 16:00:00,28.8,28.83,28.8,28.83,13521.0,CAC
+2023-09-21 15:56:00,28.86,28.86,28.8,28.8,647.0,CAC
+2023-09-21 15:53:00,28.82,28.82,28.82,28.82,1395.0,CAC
+2023-09-21 15:52:00,28.8,28.8,28.8,28.8,402.0,CAC
+2023-09-21 15:51:00,28.79,28.79,28.79,28.79,358.0,CAC
+2023-09-21 15:50:00,28.83,28.843,28.74,28.843,707.0,CAC
+2023-09-21 15:48:00,28.89,28.89,28.865,28.865,251.0,CAC
+2023-09-21 15:44:00,28.865,28.865,28.865,28.865,107.0,CAC
+2023-09-21 15:30:00,28.85,28.85,28.85,28.85,1209.0,CAC
+2023-09-21 15:29:00,28.96,28.96,28.96,28.96,204.0,CAC
+2023-09-21 15:09:00,28.87,28.87,28.87,28.87,102.0,CAC
+2023-09-21 15:06:00,28.8,28.8,28.8,28.8,145.0,CAC
+2023-09-21 14:37:00,28.76,28.76,28.76,28.76,200.0,CAC
+2023-09-21 14:31:00,28.75,28.75,28.75,28.75,642.0,CAC
+2023-09-21 14:19:00,28.795,28.795,28.795,28.795,136.0,CAC
+2023-09-21 14:06:00,28.79,28.79,28.79,28.79,201.0,CAC
+2023-09-21 13:58:00,28.74,28.74,28.74,28.74,198.0,CAC
+2023-09-21 13:47:00,28.7,28.7,28.7,28.7,247.0,CAC
+2023-09-21 13:42:00,28.77,28.77,28.77,28.77,200.0,CAC
+2023-09-21 13:30:00,28.76,28.76,28.76,28.76,144.0,CAC
+2023-09-21 13:13:00,28.833,28.833,28.833,28.833,688.0,CAC
+2023-09-21 13:07:00,28.85,28.85,28.85,28.85,174.0,CAC
+2023-09-21 12:42:00,28.8,28.8,28.75,28.79,879.0,CAC
+2023-09-21 12:30:00,28.76,28.76,28.76,28.76,103.0,CAC
+2023-09-21 12:29:00,28.86,28.86,28.86,28.86,156.0,CAC
+2023-09-21 12:19:00,28.88,28.88,28.88,28.88,453.0,CAC
+2023-09-21 12:17:00,28.97,28.97,28.97,28.97,138.0,CAC
+2023-09-21 12:03:00,29.13,29.13,29.13,29.13,102.0,CAC
+2023-09-21 11:52:00,29.06,29.06,29.06,29.06,102.0,CAC
+2023-09-21 11:49:00,29.045,29.045,29.045,29.045,127.0,CAC
+2023-09-21 11:31:00,28.89,28.89,28.89,28.89,117.0,CAC
+2023-09-21 11:30:00,28.85,28.85,28.85,28.85,198.0,CAC
+2023-09-21 11:20:00,28.875,28.875,28.875,28.875,374.0,CAC
+2023-09-21 11:14:00,28.935,28.935,28.935,28.935,101.0,CAC
+2023-09-21 11:13:00,28.89,28.89,28.89,28.89,111.0,CAC
+2023-09-21 11:05:00,28.955,28.955,28.955,28.955,100.0,CAC
+2023-09-21 10:59:00,28.98,28.98,28.98,28.98,550.0,CAC
+2023-09-21 10:41:00,29.085,29.085,29.085,29.085,200.0,CAC
+2023-09-21 10:25:00,29.085,29.085,29.085,29.085,121.0,CAC
+2023-09-21 10:23:00,29.06,29.06,29.06,29.06,160.0,CAC
+2023-09-21 10:20:00,29.035,29.035,29.035,29.035,417.0,CAC
+2023-09-21 10:19:00,29.015,29.1,29.015,29.035,1876.0,CAC
+2023-09-21 10:18:00,29.015,29.015,29.015,29.015,220.0,CAC
+2023-09-21 10:16:00,29.015,29.015,29.0,29.0,211.0,CAC
+2023-09-21 10:14:00,29.04,29.04,29.04,29.04,101.0,CAC
+2023-09-21 10:13:00,29.0,29.05,28.99,29.05,689.0,CAC
+2023-09-21 10:09:00,28.965,28.965,28.965,28.965,133.0,CAC
+2023-09-21 10:07:00,28.965,28.965,28.965,28.965,300.0,CAC
+2023-09-21 10:05:00,28.99,28.99,28.99,28.99,100.0,CAC
+2023-09-21 10:03:00,28.97,28.985,28.97,28.985,340.0,CAC
+2023-09-21 10:01:00,29.0,29.0,29.0,29.0,251.0,CAC
+2023-09-21 09:58:00,29.05,29.05,29.05,29.05,354.0,CAC
+2023-09-21 09:57:00,28.98,29.05,28.98,29.05,2009.0,CAC
+2023-09-21 09:50:00,28.777,28.777,28.777,28.777,254.0,CAC
+2023-09-21 09:45:00,28.885,28.885,28.885,28.885,104.0,CAC
+2023-09-21 09:34:00,28.8,28.8,28.78,28.78,227.0,CAC
+2023-09-21 09:30:00,28.88,28.88,28.88,28.88,232.0,CAC
+2023-09-20 16:02:00,29.11,29.11,29.11,29.11,482.0,CAC
+2023-09-20 16:00:00,29.08,29.11,29.08,29.11,21024.0,CAC
+2023-09-20 15:59:00,29.13,29.13,29.08,29.08,1414.0,CAC
+2023-09-20 15:58:00,29.09,29.1,29.09,29.1,881.0,CAC
+2023-09-20 15:56:00,29.2,29.2,29.13,29.13,643.0,CAC
+2023-09-20 15:55:00,29.14,29.14,29.14,29.14,189.0,CAC
+2023-09-20 15:54:00,29.19,29.19,29.13,29.13,404.0,CAC
+2023-09-20 15:50:00,29.11,29.11,29.11,29.11,245.0,CAC
+2023-09-20 15:46:00,29.16,29.16,29.11,29.11,1384.0,CAC
+2023-09-20 15:36:00,29.2,29.2,29.2,29.2,107.0,CAC
+2023-09-20 15:34:00,29.2,29.2,29.2,29.2,257.0,CAC
+2023-09-20 15:29:00,29.2,29.2,29.2,29.2,105.0,CAC
+2023-09-20 15:09:00,29.25,29.25,29.25,29.25,666.0,CAC
+2023-09-20 14:50:00,29.28,29.28,29.28,29.28,301.0,CAC
+2023-09-20 14:00:00,29.34,29.34,29.34,29.34,146.0,CAC
+2023-09-20 13:56:00,29.37,29.39,29.35,29.39,1066.0,CAC
+2023-09-20 13:51:00,29.405,29.405,29.405,29.405,100.0,CAC
+2023-09-20 13:48:00,29.32,29.395,29.32,29.395,1943.0,CAC
+2023-09-20 13:00:00,29.4,29.41,29.4,29.4,1388.0,CAC
+2023-09-20 12:59:00,29.41,29.41,29.41,29.41,104.0,CAC
+2023-09-20 12:55:00,29.45,29.45,29.45,29.45,757.0,CAC
+2023-09-20 12:24:00,29.512,29.57,29.512,29.57,479.0,CAC
+2023-09-20 12:03:00,29.6,29.6,29.6,29.6,164.0,CAC
+2023-09-20 11:55:00,29.51,29.51,29.47,29.47,613.0,CAC
+2023-09-20 11:46:00,29.53,29.53,29.53,29.53,162.0,CAC
+2023-09-20 11:45:00,29.65,29.65,29.62,29.64,436.0,CAC
+2023-09-20 11:23:00,29.643,29.643,29.643,29.643,100.0,CAC
+2023-09-20 10:52:00,29.5,29.5,29.5,29.5,387.0,CAC
+2023-09-20 10:51:00,29.5,29.5,29.5,29.5,494.0,CAC
+2023-09-20 10:36:00,29.44,29.44,29.44,29.44,370.0,CAC
+2023-09-20 10:12:00,29.37,29.435,29.37,29.435,494.0,CAC
+2023-09-20 09:53:00,29.5,29.5,29.5,29.5,213.0,CAC
+2023-09-20 09:52:00,29.5,29.5,29.5,29.5,2007.0,CAC
+2023-09-20 09:46:00,29.52,29.52,29.47,29.48,1595.0,CAC
+2023-09-20 09:45:00,29.66,29.66,29.66,29.66,510.0,CAC
+2023-09-20 09:30:00,29.3,29.3,29.3,29.3,504.0,CAC
+2023-09-19 16:42:00,29.99,29.99,29.99,29.99,1.0,CAC
+2023-09-19 16:00:00,29.32,29.32,29.29,29.29,16896.0,CAC
+2023-09-19 15:59:00,29.325,29.325,29.31,29.32,1448.0,CAC
+2023-09-19 15:57:00,29.325,29.325,29.325,29.325,229.0,CAC
+2023-09-19 15:55:00,29.35,29.35,29.35,29.35,164.0,CAC
+2023-09-19 15:54:00,29.34,29.34,29.33,29.33,433.0,CAC
+2023-09-19 15:53:00,29.29,29.3,29.29,29.3,927.0,CAC
+2023-09-19 15:51:00,29.3,29.305,29.3,29.305,904.0,CAC
+2023-09-19 15:22:00,29.375,29.375,29.375,29.375,210.0,CAC
+2023-09-19 15:18:00,29.39,29.39,29.39,29.39,437.0,CAC
+2023-09-19 15:11:00,29.44,29.463,29.44,29.463,300.0,CAC
+2023-09-19 15:10:00,29.4,29.4,29.4,29.4,493.0,CAC
+2023-09-19 15:07:00,29.44,29.44,29.44,29.44,204.0,CAC
+2023-09-19 15:05:00,29.4,29.4,29.4,29.4,103.0,CAC
+2023-09-19 14:46:00,29.4,29.4,29.4,29.4,169.0,CAC
+2023-09-19 14:37:00,29.44,29.44,29.44,29.44,211.0,CAC
+2023-09-19 14:24:00,29.44,29.44,29.44,29.44,109.0,CAC
+2023-09-19 14:11:00,29.41,29.41,29.41,29.41,124.0,CAC
+2023-09-19 13:59:00,29.41,29.41,29.41,29.41,352.0,CAC
+2023-09-19 13:54:00,29.375,29.4,29.26,29.27,4559.0,CAC
+2023-09-19 13:52:00,29.37,29.37,29.37,29.37,100.0,CAC
+2023-09-19 13:38:00,29.35,29.35,29.33,29.33,706.0,CAC
+2023-09-19 13:18:00,29.365,29.43,29.365,29.42,572.0,CAC
+2023-09-19 13:08:00,29.375,29.375,29.375,29.375,100.0,CAC
+2023-09-19 12:28:00,29.33,29.33,29.285,29.285,327.0,CAC
+2023-09-19 12:17:00,29.25,29.277,29.25,29.277,355.0,CAC
+2023-09-19 12:14:00,29.29,29.29,29.29,29.29,111.0,CAC
+2023-09-19 11:17:00,29.38,29.38,29.29,29.29,508.0,CAC
+2023-09-19 11:16:00,29.57,29.57,29.38,29.38,841.0,CAC
+2023-09-19 10:54:00,29.51,29.51,29.5,29.5,1548.0,CAC
+2023-09-19 10:46:00,29.59,29.59,29.5,29.5,360.0,CAC
+2023-09-19 10:14:00,29.63,29.63,29.63,29.63,312.0,CAC
+2023-09-19 09:53:00,29.7,29.7,29.7,29.7,502.0,CAC
+2023-09-19 09:30:00,29.56,29.56,29.56,29.56,209.0,CAC
+2023-09-18 16:02:00,29.58,29.58,29.58,29.58,113.0,CAC
+2023-09-18 16:01:00,29.58,29.58,29.58,29.58,1.0,CAC
+2023-09-18 16:00:00,29.6,29.6,29.58,29.58,11097.0,CAC
+2023-09-18 15:59:00,29.65,29.65,29.6,29.6,2246.0,CAC
+2023-09-18 15:53:00,29.62,29.62,29.57,29.57,334.0,CAC
+2023-09-18 15:52:00,29.62,29.62,29.62,29.62,170.0,CAC
+2023-09-18 15:50:00,29.67,29.67,29.62,29.62,1036.0,CAC
+2023-09-18 15:49:00,29.695,29.695,29.68,29.68,484.0,CAC
+2023-09-18 15:42:00,29.7,29.7,29.7,29.7,133.0,CAC
+2023-09-18 15:41:00,29.65,29.65,29.65,29.65,101.0,CAC
+2023-09-18 15:38:00,29.71,29.71,29.71,29.71,153.0,CAC
+2023-09-18 15:37:00,29.7,29.7,29.7,29.7,216.0,CAC
+2023-09-18 15:34:00,29.62,29.62,29.62,29.62,125.0,CAC
+2023-09-18 15:23:00,29.66,29.66,29.66,29.66,100.0,CAC
+2023-09-18 15:02:00,29.57,29.57,29.57,29.57,137.0,CAC
+2023-09-18 14:53:00,29.6,29.6,29.6,29.6,161.0,CAC
+2023-09-18 14:44:00,29.6,29.6,29.6,29.6,332.0,CAC
+2023-09-18 14:43:00,29.62,29.62,29.61,29.61,227.0,CAC
+2023-09-18 14:41:00,29.62,29.62,29.61,29.61,421.0,CAC
+2023-09-18 14:27:00,29.67,29.67,29.67,29.67,100.0,CAC
+2023-09-18 14:13:00,29.71,29.71,29.71,29.71,290.0,CAC
+2023-09-18 13:25:00,29.8,29.81,29.72,29.74,896.0,CAC
+2023-09-18 12:41:00,29.715,29.715,29.715,29.715,172.0,CAC
+2023-09-18 12:40:00,29.661,29.78,29.661,29.78,517.0,CAC
+2023-09-18 12:37:00,29.77,29.77,29.77,29.77,367.0,CAC
+2023-09-18 12:22:00,29.66,29.66,29.66,29.66,334.0,CAC
+2023-09-18 12:10:00,29.64,29.64,29.63,29.63,300.0,CAC
+2023-09-18 12:00:00,29.64,29.64,29.64,29.64,400.0,CAC
+2023-09-18 11:47:00,29.66,29.66,29.66,29.66,300.0,CAC
+2023-09-18 11:38:00,29.61,29.61,29.61,29.61,114.0,CAC
+2023-09-18 11:23:00,29.615,29.615,29.615,29.615,110.0,CAC
+2023-09-18 11:21:00,29.69,29.69,29.69,29.69,140.0,CAC
+2023-09-18 11:19:00,29.68,29.68,29.625,29.625,440.0,CAC
+2023-09-18 11:16:00,29.6,29.6,29.6,29.6,103.0,CAC
+2023-09-18 11:13:00,29.66,29.66,29.66,29.66,477.0,CAC
+2023-09-18 11:11:00,29.64,29.69,29.63,29.69,1108.0,CAC
+2023-09-18 11:07:00,29.63,29.63,29.63,29.63,100.0,CAC
+2023-09-18 11:06:00,29.63,29.63,29.63,29.63,107.0,CAC
+2023-09-18 10:59:00,29.73,29.765,29.66,29.66,3557.0,CAC
+2023-09-18 10:52:00,29.81,29.81,29.78,29.78,990.0,CAC
+2023-09-18 10:45:00,29.96,29.96,29.96,29.96,163.0,CAC
+2023-09-18 10:38:00,29.91,29.91,29.9,29.9,410.0,CAC
+2023-09-18 10:26:00,29.93,29.93,29.93,29.93,326.0,CAC
+2023-09-18 10:24:00,29.99,29.99,29.99,29.99,115.0,CAC
+2023-09-18 09:52:00,29.88,29.88,29.88,29.88,134.0,CAC
+2023-09-18 09:39:00,30.0,30.0,30.0,30.0,693.0,CAC
+2023-09-18 09:30:00,30.13,30.13,30.13,30.13,556.0,CAC
+2023-09-18 09:23:00,29.96,29.96,29.96,29.96,1.0,CAC
+2023-09-15 16:22:00,29.96,29.96,29.96,29.96,2.0,CAC
+2023-09-15 16:16:00,29.961,29.961,29.961,29.961,33.0,CAC
+2023-09-15 16:11:00,29.96,29.96,29.96,29.96,734.0,CAC
+2023-09-15 16:04:00,29.96,29.96,29.96,29.96,9683.0,CAC
+2023-09-15 16:03:00,29.96,29.96,29.96,29.96,818.0,CAC
+2023-09-15 16:01:00,29.96,29.96,29.96,29.96,158.0,CAC
+2023-09-15 16:00:00,29.96,29.96,29.91,29.96,136731.0,CAC
+2023-09-15 15:59:00,29.85,29.98,29.85,29.96,5752.0,CAC
+2023-09-15 15:58:00,29.93,29.93,29.83,29.84,3008.0,CAC
+2023-09-15 15:57:00,29.84,29.96,29.84,29.94,2767.0,CAC
+2023-09-15 15:56:00,29.85,29.9,29.83,29.9,2068.0,CAC
+2023-09-15 15:55:00,30.02,30.02,29.73,29.75,5941.0,CAC
+2023-09-15 15:54:00,30.06,30.16,29.97,30.05,4657.0,CAC
+2023-09-15 15:53:00,30.28,30.28,30.1,30.101,1901.0,CAC
+2023-09-15 15:52:00,30.35,30.35,30.28,30.29,1158.0,CAC
+2023-09-15 15:51:00,30.35,30.36,30.35,30.36,401.0,CAC
+2023-09-15 15:50:00,30.43,30.43,30.35,30.43,1647.0,CAC
+2023-09-15 15:45:00,30.42,30.42,30.42,30.42,359.0,CAC
+2023-09-15 15:42:00,30.53,30.55,30.485,30.485,620.0,CAC
+2023-09-15 15:41:00,30.5,30.5,30.5,30.5,119.0,CAC
+2023-09-15 15:40:00,30.43,30.43,30.42,30.42,294.0,CAC
+2023-09-15 15:39:00,30.42,30.42,30.42,30.42,112.0,CAC
+2023-09-15 15:34:00,30.43,30.43,30.43,30.43,112.0,CAC
+2023-09-15 15:18:00,30.53,30.53,30.53,30.53,100.0,CAC
+2023-09-15 15:12:00,30.5,30.5,30.5,30.5,123.0,CAC
+2023-09-15 15:07:00,30.54,30.54,30.54,30.54,193.0,CAC
+2023-09-15 15:05:00,30.52,30.59,30.48,30.53,1180.0,CAC
+2023-09-15 15:03:00,30.57,30.58,30.535,30.535,774.0,CAC
+2023-09-15 15:00:00,30.47,30.47,30.47,30.47,214.0,CAC
+2023-09-15 14:59:00,30.51,30.51,30.51,30.51,202.0,CAC
+2023-09-15 14:36:00,30.435,30.49,30.435,30.49,1482.0,CAC
+2023-09-15 14:25:00,30.39,30.39,30.39,30.39,102.0,CAC
+2023-09-15 14:15:00,30.34,30.34,30.34,30.34,100.0,CAC
+2023-09-15 14:08:00,30.4,30.4,30.4,30.4,100.0,CAC
+2023-09-15 13:34:00,30.39,30.39,30.39,30.39,104.0,CAC
+2023-09-15 13:30:00,30.45,30.45,30.45,30.45,110.0,CAC
+2023-09-15 13:25:00,30.46,30.46,30.46,30.46,101.0,CAC
+2023-09-15 13:22:00,30.46,30.46,30.45,30.45,313.0,CAC
+2023-09-15 12:59:00,30.515,30.515,30.515,30.515,110.0,CAC
+2023-09-15 12:38:00,30.53,30.53,30.53,30.53,100.0,CAC
+2023-09-15 12:35:00,30.57,30.57,30.55,30.55,200.0,CAC
+2023-09-15 12:34:00,30.61,30.61,30.61,30.61,104.0,CAC
+2023-09-15 12:16:00,30.76,30.76,30.72,30.72,932.0,CAC
+2023-09-15 11:50:00,30.79,30.79,30.79,30.79,657.0,CAC
+2023-09-15 10:23:00,31.01,31.01,31.01,31.01,216.0,CAC
+2023-09-15 09:51:00,31.0,31.0,31.0,31.0,202.0,CAC
+2023-09-15 09:48:00,30.9,30.9,30.9,30.9,219.0,CAC
+2023-09-15 09:47:00,30.9,30.9,30.9,30.9,200.0,CAC
+2023-09-15 09:32:00,31.0,31.05,31.0,31.05,213.0,CAC
+2023-09-15 09:30:00,31.0,31.0,31.0,31.0,14855.0,CAC
+2023-09-14 17:42:00,30.89,30.89,30.89,30.89,34.0,CAC
+2023-09-14 16:02:00,31.05,31.05,31.05,31.05,603.0,CAC
+2023-09-14 16:01:00,31.05,31.05,31.05,31.05,1.0,CAC
+2023-09-14 16:00:00,31.05,31.05,31.05,31.05,18349.0,CAC
+2023-09-14 15:59:00,30.95,31.05,30.95,31.05,1216.0,CAC
+2023-09-14 15:57:00,30.95,30.95,30.95,30.95,101.0,CAC
+2023-09-14 15:55:00,30.96,30.96,30.96,30.96,227.0,CAC
+2023-09-14 15:54:00,30.96,30.96,30.94,30.94,211.0,CAC
+2023-09-14 15:51:00,30.98,31.07,30.98,31.06,1677.0,CAC
+2023-09-14 15:49:00,30.91,30.91,30.89,30.89,324.0,CAC
+2023-09-14 15:48:00,30.92,30.92,30.92,30.92,268.0,CAC
+2023-09-14 15:36:00,30.99,30.99,30.99,30.99,100.0,CAC
+2023-09-14 15:34:00,31.03,31.03,31.03,31.03,218.0,CAC
+2023-09-14 15:32:00,30.91,30.91,30.91,30.91,258.0,CAC
+2023-09-14 15:31:00,30.94,30.94,30.94,30.94,362.0,CAC
+2023-09-14 15:13:00,30.99,30.99,30.98,30.98,528.0,CAC
+2023-09-14 14:56:00,31.04,31.04,31.04,31.04,103.0,CAC
+2023-09-14 14:51:00,31.1,31.12,31.04,31.065,1108.0,CAC
+2023-09-14 14:50:00,31.12,31.12,31.12,31.12,336.0,CAC
+2023-09-14 14:32:00,31.05,31.05,31.05,31.05,100.0,CAC
+2023-09-14 14:21:00,31.01,31.01,31.0,31.0,213.0,CAC
+2023-09-14 14:19:00,30.99,30.99,30.99,30.99,1527.0,CAC
+2023-09-14 14:05:00,31.12,31.12,31.12,31.12,108.0,CAC
+2023-09-14 14:01:00,31.13,31.13,31.13,31.13,300.0,CAC
+2023-09-14 13:31:00,31.14,31.14,31.14,31.14,133.0,CAC
+2023-09-14 13:18:00,31.15,31.15,31.15,31.15,120.0,CAC
+2023-09-14 12:56:00,31.08,31.08,31.08,31.08,483.0,CAC
+2023-09-14 12:54:00,31.07,31.07,31.0,31.0,1473.0,CAC
+2023-09-14 12:43:00,31.12,31.12,31.12,31.12,122.0,CAC
+2023-09-14 11:53:00,31.18,31.18,31.18,31.18,160.0,CAC
+2023-09-14 11:51:00,31.2,31.2,31.2,31.2,109.0,CAC
+2023-09-14 11:50:00,31.26,31.26,31.26,31.26,103.0,CAC
+2023-09-14 11:26:00,31.1,31.1,31.1,31.1,212.0,CAC
+2023-09-14 11:20:00,31.21,31.21,31.21,31.21,2087.0,CAC
+2023-09-14 10:35:00,31.16,31.16,31.16,31.16,142.0,CAC
+2023-09-14 10:34:00,31.18,31.18,31.18,31.18,354.0,CAC
+2023-09-14 10:33:00,31.09,31.09,31.09,31.09,111.0,CAC
+2023-09-14 10:11:00,31.17,31.17,31.17,31.17,179.0,CAC
+2023-09-14 09:54:00,31.13,31.13,31.13,31.13,100.0,CAC
+2023-09-14 09:36:00,30.97,30.97,30.64,30.64,613.0,CAC
+2023-09-14 09:34:00,31.91,31.91,31.91,31.91,100.0,CAC
+2023-09-14 09:30:00,30.98,30.98,30.98,30.98,336.0,CAC
+2023-09-13 16:02:00,30.71,30.71,30.71,30.71,797.0,CAC
+2023-09-13 16:00:00,30.68,30.71,30.68,30.71,10880.0,CAC
+2023-09-13 15:59:00,30.68,30.72,30.68,30.68,1358.0,CAC
+2023-09-13 15:56:00,30.67,30.67,30.67,30.67,518.0,CAC
+2023-09-13 15:53:00,30.66,30.66,30.66,30.66,572.0,CAC
+2023-09-13 15:51:00,30.66,30.66,30.66,30.66,262.0,CAC
+2023-09-13 15:50:00,30.61,30.61,30.61,30.61,294.0,CAC
+2023-09-13 15:45:00,30.58,30.71,30.58,30.71,655.0,CAC
+2023-09-13 15:40:00,30.62,30.62,30.62,30.62,385.0,CAC
+2023-09-13 15:34:00,30.61,30.61,30.6,30.6,879.0,CAC
+2023-09-13 15:32:00,30.7,30.7,30.65,30.65,377.0,CAC
+2023-09-13 15:17:00,30.52,30.52,30.52,30.52,585.0,CAC
+2023-09-13 15:12:00,30.51,30.51,30.51,30.51,129.0,CAC
+2023-09-13 15:11:00,30.46,30.46,30.46,30.46,1634.0,CAC
+2023-09-13 14:43:00,30.43,30.43,30.43,30.43,564.0,CAC
+2023-09-13 14:30:00,30.46,30.46,30.46,30.46,236.0,CAC
+2023-09-13 14:20:00,30.496,30.496,30.496,30.496,213.0,CAC
+2023-09-13 14:05:00,30.4,30.4,30.4,30.4,111.0,CAC
+2023-09-13 12:39:00,30.41,30.41,30.34,30.34,468.0,CAC
+2023-09-13 12:20:00,30.515,30.515,30.515,30.515,109.0,CAC
+2023-09-13 12:07:00,30.59,30.59,30.59,30.59,175.0,CAC
+2023-09-13 12:03:00,30.61,30.61,30.61,30.61,100.0,CAC
+2023-09-13 11:58:00,30.4,30.4,30.4,30.4,301.0,CAC
+2023-09-13 11:55:00,30.385,30.385,30.385,30.385,302.0,CAC
+2023-09-13 11:41:00,30.46,30.46,30.46,30.46,108.0,CAC
+2023-09-13 11:35:00,30.53,30.53,30.53,30.53,284.0,CAC
+2023-09-13 11:28:00,30.56,30.6,30.42,30.6,2182.0,CAC
+2023-09-13 10:57:00,30.66,30.66,30.66,30.66,115.0,CAC
+2023-09-13 10:10:00,30.57,30.57,30.57,30.57,102.0,CAC
+2023-09-13 09:57:00,30.305,30.319,30.305,30.319,405.0,CAC
+2023-09-13 09:53:00,30.3,30.3,30.3,30.3,224.0,CAC
+2023-09-13 09:44:00,30.47,30.47,30.45,30.45,672.0,CAC
+2023-09-13 09:36:00,30.47,30.9,30.47,30.6,858.0,CAC
+2023-09-13 09:34:00,30.47,30.56,30.47,30.56,247.0,CAC
+2023-09-13 09:30:00,30.79,30.96,30.79,30.96,1107.0,CAC
+2023-09-12 16:16:00,30.66,30.66,30.66,30.66,53.0,CAC
+2023-09-12 16:00:00,30.63,30.66,30.63,30.66,8847.0,CAC
+2023-09-12 15:59:00,30.665,30.67,30.63,30.63,990.0,CAC
+2023-09-12 15:56:00,30.59,30.65,30.59,30.65,1213.0,CAC
+2023-09-12 15:55:00,30.58,30.58,30.58,30.58,470.0,CAC
+2023-09-12 15:52:00,30.55,30.55,30.55,30.55,164.0,CAC
+2023-09-12 15:49:00,30.57,30.57,30.57,30.57,136.0,CAC
+2023-09-12 15:47:00,30.56,30.56,30.56,30.56,419.0,CAC
+2023-09-12 15:46:00,30.55,30.55,30.55,30.55,150.0,CAC
+2023-09-12 15:33:00,30.64,30.64,30.64,30.64,151.0,CAC
+2023-09-12 15:24:00,30.69,30.69,30.69,30.69,100.0,CAC
+2023-09-12 15:19:00,30.66,30.66,30.66,30.66,100.0,CAC
+2023-09-12 15:16:00,30.74,30.74,30.74,30.74,177.0,CAC
+2023-09-12 14:57:00,30.75,30.75,30.75,30.75,439.0,CAC
+2023-09-12 14:49:00,30.71,30.71,30.71,30.71,103.0,CAC
+2023-09-12 14:43:00,30.71,30.71,30.71,30.71,208.0,CAC
+2023-09-12 14:35:00,30.63,30.63,30.63,30.63,100.0,CAC
+2023-09-12 14:26:00,30.785,30.785,30.63,30.76,3369.0,CAC
+2023-09-12 13:39:00,30.86,30.86,30.86,30.86,216.0,CAC
+2023-09-12 13:14:00,30.83,30.83,30.83,30.83,587.0,CAC
+2023-09-12 13:13:00,30.75,30.75,30.75,30.75,100.0,CAC
+2023-09-12 12:54:00,30.78,30.81,30.73,30.81,1052.0,CAC
+2023-09-12 12:41:00,30.85,30.85,30.76,30.76,311.0,CAC
+2023-09-12 12:37:00,30.82,30.82,30.82,30.82,408.0,CAC
+2023-09-12 12:22:00,30.86,30.86,30.86,30.86,325.0,CAC
+2023-09-12 12:19:00,30.705,30.705,30.705,30.705,101.0,CAC
+2023-09-12 12:04:00,30.78,30.78,30.78,30.78,126.0,CAC
+2023-09-12 10:41:00,30.7,30.7,30.7,30.7,249.0,CAC
+2023-09-12 10:23:00,30.65,30.65,30.65,30.65,201.0,CAC
+2023-09-12 10:05:00,30.76,30.76,30.76,30.76,317.0,CAC
+2023-09-12 09:45:00,30.75,30.77,30.75,30.77,201.0,CAC
+2023-09-12 09:44:00,31.0,31.0,31.0,31.0,100.0,CAC
+2023-09-12 09:30:00,30.47,30.5,30.47,30.5,643.0,CAC
+2023-09-11 16:15:00,31.02,31.02,31.02,31.02,1.0,CAC
+2023-09-11 16:02:00,30.5,30.5,30.5,30.5,347.0,CAC
+2023-09-11 16:00:00,30.47,30.5,30.47,30.5,14127.0,CAC
+2023-09-11 15:59:00,30.5,30.52,30.47,30.47,2663.0,CAC
+2023-09-11 15:58:00,30.49,30.53,30.49,30.53,794.0,CAC
+2023-09-11 15:54:00,30.55,30.55,30.55,30.55,688.0,CAC
+2023-09-11 15:52:00,30.47,30.47,30.47,30.47,439.0,CAC
+2023-09-11 15:50:00,30.52,30.52,30.495,30.495,222.0,CAC
+2023-09-11 15:48:00,30.53,30.56,30.53,30.56,797.0,CAC
+2023-09-11 15:44:00,30.56,30.56,30.56,30.56,231.0,CAC
+2023-09-11 15:37:00,30.56,30.56,30.56,30.56,309.0,CAC
+2023-09-11 15:36:00,30.57,30.57,30.48,30.55,1184.0,CAC
+2023-09-11 15:32:00,30.61,30.62,30.61,30.62,987.0,CAC
+2023-09-11 15:17:00,30.6,30.6,30.58,30.58,661.0,CAC
+2023-09-11 15:13:00,30.68,30.68,30.68,30.68,260.0,CAC
+2023-09-11 15:01:00,30.69,30.69,30.68,30.69,602.0,CAC
+2023-09-11 14:51:00,30.67,30.79,30.67,30.79,214.0,CAC
+2023-09-11 14:50:00,30.71,30.75,30.71,30.75,816.0,CAC
+2023-09-11 14:49:00,30.76,30.79,30.69,30.79,2133.0,CAC
+2023-09-11 14:32:00,30.77,30.8,30.77,30.8,336.0,CAC
+2023-09-11 14:21:00,30.75,30.75,30.75,30.75,100.0,CAC
+2023-09-11 14:16:00,30.83,30.83,30.83,30.83,568.0,CAC
+2023-09-11 13:53:00,30.97,30.97,30.97,30.97,194.0,CAC
+2023-09-11 13:44:00,31.055,31.055,31.055,31.055,193.0,CAC
+2023-09-11 13:42:00,31.016,31.016,31.016,31.016,100.0,CAC
+2023-09-11 13:41:00,31.1,31.1,31.03,31.03,329.0,CAC
+2023-09-11 13:30:00,31.23,31.23,31.23,31.23,132.0,CAC
+2023-09-11 13:21:00,31.21,31.21,31.21,31.21,134.0,CAC
+2023-09-11 13:18:00,31.22,31.27,31.22,31.24,589.0,CAC
+2023-09-11 13:17:00,31.2,31.2,31.18,31.18,947.0,CAC
+2023-09-11 12:54:00,31.265,31.265,31.265,31.265,101.0,CAC
+2023-09-11 12:43:00,31.364,31.364,31.364,31.364,502.0,CAC
+2023-09-11 12:35:00,31.38,31.38,31.38,31.38,487.0,CAC
+2023-09-11 12:12:00,31.462,31.462,31.462,31.462,1084.0,CAC
+2023-09-11 12:09:00,31.42,31.43,31.42,31.43,366.0,CAC
+2023-09-11 11:27:00,31.83,31.83,31.83,31.83,138.0,CAC
+2023-09-11 10:40:00,31.75,31.75,31.75,31.75,136.0,CAC
+2023-09-11 10:34:00,31.83,31.83,31.82,31.82,331.0,CAC
+2023-09-11 10:01:00,31.9,31.94,31.9,31.94,263.0,CAC
+2023-09-11 09:44:00,31.86,31.86,31.86,31.86,170.0,CAC
+2023-09-11 09:32:00,30.76,31.64,30.76,31.64,216.0,CAC
+2023-09-11 09:31:00,31.65,31.65,31.65,31.65,307.0,CAC
+2023-09-11 09:30:00,31.7,31.7,31.7,31.7,534.0,CAC
+2023-09-11 09:17:00,30.09,30.09,30.09,30.09,100.0,CAC
diff --git a/data/CADE_2023_10_3.csv b/data/CADE_2023_10_3.csv
new file mode 100644
index 000000000..9b3717b6f
--- /dev/null
+++ b/data/CADE_2023_10_3.csv
@@ -0,0 +1,6049 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 13:36:00,20.702,20.73,20.7,20.73,7500.0,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 11:02:00,21.108,21.115,21.107,21.115,1031.0,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 12:55:00,21.42,21.42,21.41,21.41,709.0,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 12:28:00,21.477,21.49,21.473,21.49,2575.0,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 12:20:00,21.51,21.51,21.502,21.502,1220.0,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 09:59:00,21.517,21.53,21.517,21.53,863.0,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
+2023-09-28 19:00:00,21.05,21.05,21.05,21.05,239397.0,CADE
+2023-09-28 18:30:00,21.05,21.05,21.05,21.05,239397.0,CADE
+2023-09-28 17:00:00,20.99,20.99,20.99,20.99,1.0,CADE
+2023-09-28 16:10:00,21.05,21.05,21.05,21.05,239397.0,CADE
+2023-09-28 16:02:00,21.05,21.05,21.05,21.05,20693.0,CADE
+2023-09-28 16:01:00,21.05,21.05,21.05,21.05,1017.0,CADE
+2023-09-28 16:00:00,21.05,21.05,21.05,21.05,505256.0,CADE
+2023-09-28 15:59:00,21.065,21.075,21.03,21.04,97685.0,CADE
+2023-09-28 15:58:00,21.065,21.075,21.055,21.065,21416.0,CADE
+2023-09-28 15:57:00,21.065,21.07,21.06,21.065,3408.0,CADE
+2023-09-28 15:56:00,21.06,21.065,21.055,21.065,8126.0,CADE
+2023-09-28 15:55:00,21.05,21.06,21.035,21.06,23867.0,CADE
+2023-09-28 15:54:00,21.055,21.065,21.04,21.06,11099.0,CADE
+2023-09-28 15:53:00,21.055,21.06,21.055,21.06,5938.0,CADE
+2023-09-28 15:52:00,21.08,21.08,21.05,21.05,3789.0,CADE
+2023-09-28 15:51:00,21.09,21.095,21.06,21.08,8613.0,CADE
+2023-09-28 15:50:00,21.11,21.11,21.08,21.1,9539.0,CADE
+2023-09-28 15:49:00,21.12,21.12,21.11,21.115,2582.0,CADE
+2023-09-28 15:48:00,21.13,21.13,21.125,21.13,2608.0,CADE
+2023-09-28 15:47:00,21.16,21.16,21.14,21.14,2421.0,CADE
+2023-09-28 15:46:00,21.155,21.165,21.15,21.16,3141.0,CADE
+2023-09-28 15:45:00,21.16,21.175,21.155,21.16,7891.0,CADE
+2023-09-28 15:44:00,21.12,21.15,21.12,21.15,8352.0,CADE
+2023-09-28 15:43:00,21.12,21.12,21.115,21.115,783.0,CADE
+2023-09-28 15:42:00,21.115,21.12,21.11,21.115,1178.0,CADE
+2023-09-28 15:41:00,21.105,21.115,21.105,21.115,1295.0,CADE
+2023-09-28 15:40:00,21.09,21.1,21.09,21.1,2034.0,CADE
+2023-09-28 15:39:00,21.09,21.095,21.09,21.09,2472.0,CADE
+2023-09-28 15:38:00,21.09,21.09,21.082,21.082,434.0,CADE
+2023-09-28 15:37:00,21.09,21.09,21.08,21.08,880.0,CADE
+2023-09-28 15:36:00,21.12,21.12,21.09,21.1,3178.0,CADE
+2023-09-28 15:35:00,21.11,21.12,21.105,21.12,1877.0,CADE
+2023-09-28 15:34:00,21.12,21.12,21.105,21.12,3219.0,CADE
+2023-09-28 15:33:00,21.145,21.145,21.105,21.11,2281.0,CADE
+2023-09-28 15:32:00,21.16,21.165,21.14,21.14,4599.0,CADE
+2023-09-28 15:31:00,21.175,21.175,21.155,21.155,1517.0,CADE
+2023-09-28 15:30:00,21.215,21.215,21.18,21.18,2036.0,CADE
+2023-09-28 15:29:00,21.22,21.22,21.21,21.215,886.0,CADE
+2023-09-28 15:28:00,21.23,21.23,21.22,21.22,1655.0,CADE
+2023-09-28 15:27:00,21.235,21.235,21.235,21.235,436.0,CADE
+2023-09-28 15:26:00,21.24,21.24,21.24,21.24,348.0,CADE
+2023-09-28 15:24:00,21.24,21.24,21.24,21.24,538.0,CADE
+2023-09-28 15:23:00,21.24,21.24,21.235,21.235,855.0,CADE
+2023-09-28 15:22:00,21.235,21.24,21.235,21.24,1918.0,CADE
+2023-09-28 15:21:00,21.25,21.25,21.235,21.24,3880.0,CADE
+2023-09-28 15:20:00,21.255,21.255,21.255,21.255,525.0,CADE
+2023-09-28 15:19:00,21.255,21.255,21.255,21.255,527.0,CADE
+2023-09-28 15:17:00,21.255,21.255,21.255,21.255,117.0,CADE
+2023-09-28 15:16:00,21.26,21.26,21.255,21.255,401.0,CADE
+2023-09-28 15:15:00,21.242,21.25,21.24,21.25,1505.0,CADE
+2023-09-28 15:14:00,21.245,21.25,21.245,21.25,495.0,CADE
+2023-09-28 15:13:00,21.25,21.25,21.25,21.25,179.0,CADE
+2023-09-28 15:12:00,21.245,21.245,21.245,21.245,406.0,CADE
+2023-09-28 15:11:00,21.24,21.24,21.24,21.24,1212.0,CADE
+2023-09-28 15:10:00,21.25,21.25,21.24,21.24,3157.0,CADE
+2023-09-28 15:08:00,21.25,21.26,21.245,21.26,2319.0,CADE
+2023-09-28 15:07:00,21.245,21.25,21.24,21.25,1077.0,CADE
+2023-09-28 15:06:00,21.24,21.24,21.24,21.24,1026.0,CADE
+2023-09-28 15:05:00,21.23,21.24,21.23,21.24,1096.0,CADE
+2023-09-28 15:04:00,21.21,21.225,21.21,21.225,2822.0,CADE
+2023-09-28 15:03:00,21.21,21.21,21.21,21.21,538.0,CADE
+2023-09-28 15:02:00,21.2,21.205,21.195,21.205,3925.0,CADE
+2023-09-28 15:01:00,21.19,21.198,21.19,21.195,880.0,CADE
+2023-09-28 15:00:00,21.2,21.2,21.195,21.195,580.0,CADE
+2023-09-28 14:59:00,21.19,21.19,21.19,21.19,165.0,CADE
+2023-09-28 14:58:00,21.18,21.19,21.18,21.185,892.0,CADE
+2023-09-28 14:57:00,21.177,21.178,21.177,21.177,133.0,CADE
+2023-09-28 14:56:00,21.16,21.17,21.16,21.17,924.0,CADE
+2023-09-28 14:55:00,21.16,21.16,21.155,21.157,1087.0,CADE
+2023-09-28 14:53:00,21.15,21.15,21.145,21.145,1565.0,CADE
+2023-09-28 14:52:00,21.16,21.165,21.15,21.15,1037.0,CADE
+2023-09-28 14:51:00,21.167,21.168,21.16,21.16,422.0,CADE
+2023-09-28 14:50:00,21.165,21.165,21.165,21.165,209.0,CADE
+2023-09-28 14:49:00,21.16,21.16,21.155,21.16,1161.0,CADE
+2023-09-28 14:48:00,21.155,21.155,21.155,21.155,340.0,CADE
+2023-09-28 14:47:00,21.15,21.155,21.14,21.155,821.0,CADE
+2023-09-28 14:46:00,21.16,21.16,21.16,21.16,878.0,CADE
+2023-09-28 14:43:00,21.14,21.16,21.14,21.16,437.0,CADE
+2023-09-28 14:42:00,21.13,21.14,21.13,21.14,388.0,CADE
+2023-09-28 14:41:00,21.12,21.13,21.12,21.125,1601.0,CADE
+2023-09-28 14:40:00,21.14,21.14,21.13,21.13,1215.0,CADE
+2023-09-28 14:39:00,21.123,21.13,21.123,21.13,871.0,CADE
+2023-09-28 14:38:00,21.12,21.12,21.12,21.12,394.0,CADE
+2023-09-28 14:37:00,21.1,21.13,21.1,21.13,2156.0,CADE
+2023-09-28 14:36:00,21.12,21.12,21.11,21.11,940.0,CADE
+2023-09-28 14:35:00,21.14,21.14,21.13,21.13,1060.0,CADE
+2023-09-28 14:34:00,21.18,21.18,21.17,21.17,899.0,CADE
+2023-09-28 14:33:00,21.19,21.19,21.19,21.19,404.0,CADE
+2023-09-28 14:32:00,21.185,21.185,21.18,21.185,609.0,CADE
+2023-09-28 14:31:00,21.19,21.195,21.185,21.185,1330.0,CADE
+2023-09-28 14:30:00,21.189,21.189,21.189,21.189,218.0,CADE
+2023-09-28 14:29:00,21.2,21.2,21.2,21.2,664.0,CADE
+2023-09-28 14:28:00,21.2,21.2,21.2,21.2,644.0,CADE
+2023-09-28 14:26:00,21.19,21.19,21.19,21.19,238.0,CADE
+2023-09-28 14:25:00,21.2,21.2,21.19,21.19,455.0,CADE
+2023-09-28 14:24:00,21.2,21.2,21.19,21.191,1196.0,CADE
+2023-09-28 14:23:00,21.205,21.21,21.205,21.21,242.0,CADE
+2023-09-28 14:22:00,21.205,21.205,21.205,21.205,126.0,CADE
+2023-09-28 14:21:00,21.21,21.21,21.205,21.205,410.0,CADE
+2023-09-28 14:20:00,21.19,21.205,21.19,21.205,612.0,CADE
+2023-09-28 14:19:00,21.2,21.2,21.2,21.2,1280.0,CADE
+2023-09-28 14:16:00,21.2,21.2,21.2,21.2,168.0,CADE
+2023-09-28 14:14:00,21.17,21.185,21.17,21.18,564.0,CADE
+2023-09-28 14:13:00,21.16,21.17,21.16,21.17,693.0,CADE
+2023-09-28 14:12:00,21.155,21.155,21.155,21.155,212.0,CADE
+2023-09-28 14:11:00,21.15,21.15,21.145,21.15,703.0,CADE
+2023-09-28 14:10:00,21.15,21.15,21.15,21.15,710.0,CADE
+2023-09-28 14:09:00,21.155,21.155,21.155,21.155,209.0,CADE
+2023-09-28 14:08:00,21.16,21.16,21.15,21.15,449.0,CADE
+2023-09-28 14:07:00,21.155,21.155,21.155,21.155,149.0,CADE
+2023-09-28 14:06:00,21.15,21.155,21.15,21.155,434.0,CADE
+2023-09-28 14:05:00,21.14,21.14,21.14,21.14,1303.0,CADE
+2023-09-28 14:04:00,21.13,21.13,21.13,21.13,596.0,CADE
+2023-09-28 14:03:00,21.15,21.15,21.15,21.15,396.0,CADE
+2023-09-28 14:02:00,21.15,21.15,21.15,21.15,687.0,CADE
+2023-09-28 14:01:00,21.165,21.165,21.16,21.16,309.0,CADE
+2023-09-28 14:00:00,21.16,21.16,21.16,21.16,393.0,CADE
+2023-09-28 13:59:00,21.16,21.16,21.155,21.155,751.0,CADE
+2023-09-28 13:57:00,21.142,21.15,21.142,21.15,617.0,CADE
+2023-09-28 13:55:00,21.15,21.15,21.15,21.15,1421.0,CADE
+2023-09-28 13:52:00,21.14,21.145,21.14,21.145,664.0,CADE
+2023-09-28 13:51:00,21.16,21.16,21.15,21.15,720.0,CADE
+2023-09-28 13:50:00,21.16,21.16,21.16,21.16,243.0,CADE
+2023-09-28 13:49:00,21.15,21.15,21.15,21.15,390.0,CADE
+2023-09-28 13:48:00,21.15,21.15,21.145,21.15,767.0,CADE
+2023-09-28 13:47:00,21.15,21.15,21.15,21.15,434.0,CADE
+2023-09-28 13:46:00,21.14,21.15,21.14,21.15,1576.0,CADE
+2023-09-28 13:45:00,21.14,21.14,21.135,21.135,1007.0,CADE
+2023-09-28 13:44:00,21.135,21.135,21.135,21.135,207.0,CADE
+2023-09-28 13:43:00,21.16,21.16,21.14,21.14,501.0,CADE
+2023-09-28 13:42:00,21.16,21.16,21.16,21.16,416.0,CADE
+2023-09-28 13:41:00,21.15,21.15,21.15,21.15,452.0,CADE
+2023-09-28 13:40:00,21.17,21.17,21.14,21.14,934.0,CADE
+2023-09-28 13:39:00,21.175,21.175,21.17,21.17,557.0,CADE
+2023-09-28 13:38:00,21.17,21.17,21.165,21.17,541.0,CADE
+2023-09-28 13:37:00,21.17,21.19,21.17,21.17,926.0,CADE
+2023-09-28 13:36:00,21.15,21.17,21.15,21.17,1348.0,CADE
+2023-09-28 13:35:00,21.14,21.14,21.135,21.135,316.0,CADE
+2023-09-28 13:34:00,21.145,21.145,21.14,21.14,511.0,CADE
+2023-09-28 13:33:00,21.12,21.15,21.12,21.15,1683.0,CADE
+2023-09-28 13:32:00,21.13,21.13,21.12,21.13,1440.0,CADE
+2023-09-28 13:31:00,21.16,21.16,21.15,21.15,1436.0,CADE
+2023-09-28 13:30:00,21.19,21.19,21.15,21.16,1303.0,CADE
+2023-09-28 13:29:00,21.215,21.215,21.19,21.19,921.0,CADE
+2023-09-28 13:28:00,21.22,21.22,21.21,21.21,1436.0,CADE
+2023-09-28 13:27:00,21.22,21.22,21.22,21.22,304.0,CADE
+2023-09-28 13:26:00,21.225,21.225,21.225,21.225,149.0,CADE
+2023-09-28 13:25:00,21.235,21.235,21.215,21.22,3419.0,CADE
+2023-09-28 13:23:00,21.23,21.23,21.23,21.23,1201.0,CADE
+2023-09-28 13:22:00,21.24,21.24,21.24,21.24,603.0,CADE
+2023-09-28 13:20:00,21.22,21.23,21.22,21.23,734.0,CADE
+2023-09-28 13:18:00,21.22,21.22,21.22,21.22,225.0,CADE
+2023-09-28 13:17:00,21.23,21.23,21.22,21.22,1342.0,CADE
+2023-09-28 13:16:00,21.24,21.24,21.23,21.23,535.0,CADE
+2023-09-28 13:15:00,21.245,21.245,21.24,21.24,996.0,CADE
+2023-09-28 13:14:00,21.24,21.25,21.24,21.245,537.0,CADE
+2023-09-28 13:13:00,21.24,21.25,21.24,21.25,769.0,CADE
+2023-09-28 13:12:00,21.24,21.24,21.23,21.235,1631.0,CADE
+2023-09-28 13:11:00,21.24,21.24,21.24,21.24,307.0,CADE
+2023-09-28 13:10:00,21.23,21.23,21.23,21.23,558.0,CADE
+2023-09-28 13:08:00,21.22,21.23,21.22,21.23,708.0,CADE
+2023-09-28 13:07:00,21.19,21.21,21.19,21.21,1198.0,CADE
+2023-09-28 13:06:00,21.18,21.185,21.18,21.185,1105.0,CADE
+2023-09-28 13:05:00,21.19,21.19,21.17,21.18,3582.0,CADE
+2023-09-28 13:04:00,21.2,21.2,21.2,21.2,496.0,CADE
+2023-09-28 13:03:00,21.21,21.21,21.21,21.21,122.0,CADE
+2023-09-28 13:02:00,21.21,21.21,21.19,21.2,1060.0,CADE
+2023-09-28 13:01:00,21.22,21.23,21.22,21.22,966.0,CADE
+2023-09-28 13:00:00,21.21,21.21,21.21,21.21,173.0,CADE
+2023-09-28 12:59:00,21.21,21.21,21.21,21.21,769.0,CADE
+2023-09-28 12:58:00,21.22,21.22,21.22,21.22,736.0,CADE
+2023-09-28 12:56:00,21.19,21.21,21.19,21.21,374.0,CADE
+2023-09-28 12:55:00,21.18,21.19,21.18,21.19,2958.0,CADE
+2023-09-28 12:54:00,21.2,21.2,21.17,21.18,2155.0,CADE
+2023-09-28 12:53:00,21.21,21.21,21.2,21.21,674.0,CADE
+2023-09-28 12:51:00,21.23,21.24,21.22,21.22,1448.0,CADE
+2023-09-28 12:50:00,21.22,21.225,21.22,21.225,918.0,CADE
+2023-09-28 12:49:00,21.225,21.225,21.22,21.22,554.0,CADE
+2023-09-28 12:48:00,21.24,21.24,21.22,21.22,759.0,CADE
+2023-09-28 12:47:00,21.24,21.24,21.24,21.24,1257.0,CADE
+2023-09-28 12:46:00,21.25,21.25,21.25,21.25,657.0,CADE
+2023-09-28 12:45:00,21.28,21.28,21.245,21.245,1828.0,CADE
+2023-09-28 12:44:00,21.28,21.28,21.28,21.28,226.0,CADE
+2023-09-28 12:43:00,21.27,21.27,21.27,21.27,393.0,CADE
+2023-09-28 12:42:00,21.26,21.275,21.26,21.275,959.0,CADE
+2023-09-28 12:41:00,21.25,21.25,21.25,21.25,199.0,CADE
+2023-09-28 12:40:00,21.25,21.25,21.25,21.25,644.0,CADE
+2023-09-28 12:39:00,21.26,21.26,21.25,21.25,425.0,CADE
+2023-09-28 12:38:00,21.25,21.25,21.25,21.25,342.0,CADE
+2023-09-28 12:37:00,21.25,21.25,21.25,21.25,363.0,CADE
+2023-09-28 12:36:00,21.26,21.26,21.25,21.25,1051.0,CADE
+2023-09-28 12:35:00,21.25,21.25,21.24,21.25,1031.0,CADE
+2023-09-28 12:34:00,21.23,21.24,21.22,21.24,1130.0,CADE
+2023-09-28 12:33:00,21.25,21.25,21.23,21.23,1227.0,CADE
+2023-09-28 12:32:00,21.26,21.26,21.26,21.26,408.0,CADE
+2023-09-28 12:31:00,21.3,21.3,21.285,21.285,478.0,CADE
+2023-09-28 12:30:00,21.29,21.29,21.29,21.29,193.0,CADE
+2023-09-28 12:29:00,21.3,21.3,21.29,21.29,321.0,CADE
+2023-09-28 12:27:00,21.265,21.28,21.265,21.27,2262.0,CADE
+2023-09-28 12:26:00,21.295,21.295,21.27,21.27,2703.0,CADE
+2023-09-28 12:25:00,21.31,21.31,21.3,21.3,1178.0,CADE
+2023-09-28 12:24:00,21.3,21.3,21.3,21.3,757.0,CADE
+2023-09-28 12:23:00,21.31,21.31,21.295,21.3,1948.0,CADE
+2023-09-28 12:21:00,21.285,21.31,21.285,21.31,2776.0,CADE
+2023-09-28 12:20:00,21.305,21.31,21.28,21.285,1784.0,CADE
+2023-09-28 12:19:00,21.3,21.3,21.29,21.295,2266.0,CADE
+2023-09-28 12:18:00,21.29,21.305,21.29,21.3,1882.0,CADE
+2023-09-28 12:17:00,21.28,21.29,21.28,21.29,481.0,CADE
+2023-09-28 12:16:00,21.29,21.29,21.28,21.285,916.0,CADE
+2023-09-28 12:15:00,21.24,21.29,21.24,21.29,3183.0,CADE
+2023-09-28 12:14:00,21.23,21.24,21.225,21.23,5043.0,CADE
+2023-09-28 12:13:00,21.23,21.235,21.23,21.235,2214.0,CADE
+2023-09-28 12:12:00,21.21,21.225,21.21,21.225,1226.0,CADE
+2023-09-28 12:11:00,21.21,21.22,21.205,21.21,1218.0,CADE
+2023-09-28 12:10:00,21.23,21.23,21.2,21.21,2286.0,CADE
+2023-09-28 12:09:00,21.225,21.225,21.225,21.225,219.0,CADE
+2023-09-28 12:08:00,21.22,21.235,21.22,21.235,324.0,CADE
+2023-09-28 12:07:00,21.205,21.205,21.205,21.205,206.0,CADE
+2023-09-28 12:06:00,21.185,21.185,21.165,21.17,1263.0,CADE
+2023-09-28 12:05:00,21.17,21.19,21.17,21.19,975.0,CADE
+2023-09-28 12:04:00,21.16,21.16,21.15,21.16,742.0,CADE
+2023-09-28 12:03:00,21.18,21.18,21.155,21.155,1469.0,CADE
+2023-09-28 12:02:00,21.2,21.2,21.17,21.175,3779.0,CADE
+2023-09-28 12:01:00,21.192,21.205,21.192,21.205,632.0,CADE
+2023-09-28 12:00:00,21.195,21.195,21.19,21.19,483.0,CADE
+2023-09-28 11:59:00,21.22,21.22,21.19,21.195,2366.0,CADE
+2023-09-28 11:58:00,21.22,21.22,21.22,21.22,412.0,CADE
+2023-09-28 11:57:00,21.21,21.21,21.21,21.21,517.0,CADE
+2023-09-28 11:56:00,21.23,21.23,21.205,21.21,1934.0,CADE
+2023-09-28 11:55:00,21.26,21.26,21.24,21.24,924.0,CADE
+2023-09-28 11:54:00,21.27,21.27,21.26,21.26,1286.0,CADE
+2023-09-28 11:53:00,21.27,21.27,21.27,21.27,1235.0,CADE
+2023-09-28 11:52:00,21.25,21.25,21.25,21.25,422.0,CADE
+2023-09-28 11:51:00,21.25,21.25,21.25,21.25,680.0,CADE
+2023-09-28 11:50:00,21.26,21.26,21.24,21.24,4020.0,CADE
+2023-09-28 11:49:00,21.27,21.275,21.25,21.26,4495.0,CADE
+2023-09-28 11:48:00,21.3,21.3,21.28,21.28,1273.0,CADE
+2023-09-28 11:47:00,21.32,21.32,21.31,21.31,1421.0,CADE
+2023-09-28 11:46:00,21.31,21.31,21.31,21.31,526.0,CADE
+2023-09-28 11:45:00,21.31,21.33,21.3,21.31,2760.0,CADE
+2023-09-28 11:44:00,21.31,21.31,21.3,21.3,1242.0,CADE
+2023-09-28 11:43:00,21.31,21.32,21.31,21.32,1255.0,CADE
+2023-09-28 11:42:00,21.29,21.31,21.27,21.28,4062.0,CADE
+2023-09-28 11:41:00,21.27,21.27,21.27,21.27,126.0,CADE
+2023-09-28 11:40:00,21.21,21.26,21.21,21.26,4221.0,CADE
+2023-09-28 11:39:00,21.235,21.235,21.21,21.21,770.0,CADE
+2023-09-28 11:38:00,21.21,21.22,21.2,21.22,1458.0,CADE
+2023-09-28 11:37:00,21.2,21.22,21.19,21.2,15931.0,CADE
+2023-09-28 11:36:00,21.18,21.19,21.175,21.185,6127.0,CADE
+2023-09-28 11:35:00,21.165,21.191,21.145,21.18,12188.0,CADE
+2023-09-28 11:34:00,21.175,21.175,21.17,21.17,6812.0,CADE
+2023-09-28 11:33:00,21.17,21.17,21.165,21.165,1032.0,CADE
+2023-09-28 11:32:00,21.17,21.185,21.165,21.165,1517.0,CADE
+2023-09-28 11:31:00,21.18,21.18,21.17,21.18,1285.0,CADE
+2023-09-28 11:30:00,21.18,21.2,21.18,21.18,4059.0,CADE
+2023-09-28 11:29:00,21.17,21.17,21.16,21.17,1466.0,CADE
+2023-09-28 11:28:00,21.16,21.17,21.16,21.17,414.0,CADE
+2023-09-28 11:27:00,21.155,21.155,21.14,21.15,13868.0,CADE
+2023-09-28 11:26:00,21.17,21.17,21.16,21.16,4828.0,CADE
+2023-09-28 11:25:00,21.16,21.19,21.16,21.17,11612.0,CADE
+2023-09-28 11:24:00,21.125,21.15,21.125,21.15,4857.0,CADE
+2023-09-28 11:23:00,21.105,21.125,21.105,21.12,929.0,CADE
+2023-09-28 11:22:00,21.1,21.1,21.1,21.1,1129.0,CADE
+2023-09-28 11:21:00,21.11,21.115,21.105,21.105,1437.0,CADE
+2023-09-28 11:20:00,21.11,21.11,21.1,21.1,648.0,CADE
+2023-09-28 11:19:00,21.11,21.11,21.11,21.11,615.0,CADE
+2023-09-28 11:18:00,21.115,21.115,21.11,21.11,1392.0,CADE
+2023-09-28 11:17:00,21.095,21.11,21.095,21.11,2061.0,CADE
+2023-09-28 11:16:00,21.115,21.115,21.095,21.095,4728.0,CADE
+2023-09-28 11:15:00,21.12,21.12,21.115,21.115,1136.0,CADE
+2023-09-28 11:14:00,21.135,21.135,21.125,21.125,2236.0,CADE
+2023-09-28 11:13:00,21.125,21.125,21.125,21.125,1150.0,CADE
+2023-09-28 11:12:00,21.12,21.13,21.12,21.13,2787.0,CADE
+2023-09-28 11:11:00,21.14,21.145,21.12,21.12,8702.0,CADE
+2023-09-28 11:10:00,21.16,21.16,21.15,21.15,5826.0,CADE
+2023-09-28 11:09:00,21.09,21.15,21.09,21.15,3613.0,CADE
+2023-09-28 11:08:00,21.125,21.13,21.09,21.09,9823.0,CADE
+2023-09-28 11:07:00,21.08,21.125,21.08,21.125,620.0,CADE
+2023-09-28 11:06:00,21.1,21.1,21.09,21.09,3507.0,CADE
+2023-09-28 11:05:00,21.06,21.07,21.06,21.07,741.0,CADE
+2023-09-28 11:04:00,21.02,21.06,21.02,21.06,4953.0,CADE
+2023-09-28 11:03:00,21.01,21.01,21.005,21.005,943.0,CADE
+2023-09-28 11:02:00,21.005,21.015,21.005,21.015,1076.0,CADE
+2023-09-28 11:01:00,20.995,21.0,20.995,21.0,394.0,CADE
+2023-09-28 11:00:00,21.015,21.015,21.0,21.0,1406.0,CADE
+2023-09-28 10:59:00,21.02,21.02,21.015,21.015,650.0,CADE
+2023-09-28 10:58:00,21.005,21.015,21.005,21.015,677.0,CADE
+2023-09-28 10:57:00,21.015,21.02,21.005,21.005,1975.0,CADE
+2023-09-28 10:56:00,21.02,21.02,21.01,21.015,1242.0,CADE
+2023-09-28 10:55:00,21.005,21.01,21.0,21.01,2715.0,CADE
+2023-09-28 10:54:00,21.01,21.02,21.0,21.01,3977.0,CADE
+2023-09-28 10:53:00,21.02,21.02,21.0,21.0,9208.0,CADE
+2023-09-28 10:52:00,21.03,21.03,21.02,21.03,652.0,CADE
+2023-09-28 10:51:00,21.025,21.025,21.02,21.02,904.0,CADE
+2023-09-28 10:50:00,21.015,21.025,21.015,21.025,506.0,CADE
+2023-09-28 10:49:00,20.985,21.02,20.985,21.015,1958.0,CADE
+2023-09-28 10:48:00,21.02,21.02,21.0,21.0,1947.0,CADE
+2023-09-28 10:47:00,21.01,21.02,21.01,21.02,422.0,CADE
+2023-09-28 10:46:00,20.99,20.99,20.99,20.99,232.0,CADE
+2023-09-28 10:45:00,21.01,21.02,21.0,21.0,927.0,CADE
+2023-09-28 10:44:00,21.01,21.01,20.995,20.995,1221.0,CADE
+2023-09-28 10:43:00,21.0,21.01,21.0,21.01,600.0,CADE
+2023-09-28 10:42:00,21.0,21.01,21.0,21.01,615.0,CADE
+2023-09-28 10:41:00,21.01,21.01,20.971,20.99,2210.0,CADE
+2023-09-28 10:40:00,21.01,21.01,21.001,21.01,1729.0,CADE
+2023-09-28 10:39:00,20.98,21.01,20.98,21.01,1154.0,CADE
+2023-09-28 10:38:00,20.96,20.97,20.96,20.97,640.0,CADE
+2023-09-28 10:37:00,20.94,20.945,20.93,20.93,1490.0,CADE
+2023-09-28 10:36:00,20.94,20.94,20.94,20.94,240.0,CADE
+2023-09-28 10:35:00,20.88,20.91,20.88,20.9,3283.0,CADE
+2023-09-28 10:34:00,20.86,20.88,20.86,20.88,1186.0,CADE
+2023-09-28 10:33:00,20.88,20.88,20.86,20.86,4694.0,CADE
+2023-09-28 10:32:00,20.87,20.87,20.87,20.87,133.0,CADE
+2023-09-28 10:31:00,20.88,20.88,20.85,20.85,3660.0,CADE
+2023-09-28 10:30:00,20.91,20.91,20.88,20.88,1305.0,CADE
+2023-09-28 10:29:00,20.965,20.97,20.94,20.94,5006.0,CADE
+2023-09-28 10:28:00,20.965,20.98,20.965,20.97,2407.0,CADE
+2023-09-28 10:27:00,20.95,20.955,20.95,20.955,677.0,CADE
+2023-09-28 10:26:00,20.96,20.96,20.95,20.96,1124.0,CADE
+2023-09-28 10:25:00,20.98,20.98,20.975,20.975,379.0,CADE
+2023-09-28 10:24:00,20.98,20.98,20.965,20.965,713.0,CADE
+2023-09-28 10:23:00,20.94,20.96,20.94,20.96,526.0,CADE
+2023-09-28 10:22:00,20.96,20.96,20.92,20.92,2888.0,CADE
+2023-09-28 10:21:00,21.01,21.01,20.97,20.98,28365.0,CADE
+2023-09-28 10:20:00,21.0,21.02,21.0,21.01,8997.0,CADE
+2023-09-28 10:19:00,21.01,21.02,21.0,21.0,6845.0,CADE
+2023-09-28 10:18:00,21.04,21.04,21.005,21.01,13221.0,CADE
+2023-09-28 10:17:00,21.09,21.09,21.05,21.05,5150.0,CADE
+2023-09-28 10:16:00,21.12,21.12,21.11,21.11,282.0,CADE
+2023-09-28 10:15:00,21.11,21.13,21.11,21.13,1137.0,CADE
+2023-09-28 10:14:00,21.1,21.115,21.1,21.115,1218.0,CADE
+2023-09-28 10:13:00,21.09,21.1,21.09,21.1,650.0,CADE
+2023-09-28 10:12:00,21.11,21.11,21.1,21.1,415.0,CADE
+2023-09-28 10:11:00,21.14,21.14,21.11,21.11,726.0,CADE
+2023-09-28 10:10:00,21.1,21.13,21.1,21.13,813.0,CADE
+2023-09-28 10:09:00,21.13,21.13,21.1,21.11,771.0,CADE
+2023-09-28 10:08:00,21.14,21.14,21.14,21.14,238.0,CADE
+2023-09-28 10:07:00,21.12,21.13,21.12,21.13,598.0,CADE
+2023-09-28 10:06:00,21.15,21.15,21.11,21.11,5439.0,CADE
+2023-09-28 10:05:00,21.16,21.16,21.14,21.14,622.0,CADE
+2023-09-28 10:04:00,21.13,21.16,21.13,21.16,650.0,CADE
+2023-09-28 10:03:00,21.16,21.16,21.12,21.13,1497.0,CADE
+2023-09-28 10:02:00,21.18,21.18,21.17,21.17,1486.0,CADE
+2023-09-28 10:01:00,21.21,21.21,21.17,21.17,751.0,CADE
+2023-09-28 10:00:00,21.22,21.22,21.22,21.22,796.0,CADE
+2023-09-28 09:59:00,21.19,21.2,21.19,21.2,866.0,CADE
+2023-09-28 09:58:00,21.21,21.215,21.21,21.215,810.0,CADE
+2023-09-28 09:57:00,21.23,21.26,21.21,21.21,5703.0,CADE
+2023-09-28 09:56:00,21.22,21.22,21.22,21.22,509.0,CADE
+2023-09-28 09:55:00,21.21,21.21,21.21,21.21,269.0,CADE
+2023-09-28 09:53:00,21.16,21.18,21.16,21.18,641.0,CADE
+2023-09-28 09:52:00,21.14,21.14,21.14,21.14,468.0,CADE
+2023-09-28 09:51:00,21.11,21.11,21.11,21.11,507.0,CADE
+2023-09-28 09:50:00,21.04,21.09,21.04,21.09,1710.0,CADE
+2023-09-28 09:49:00,21.0,21.0,21.0,21.0,212.0,CADE
+2023-09-28 09:48:00,21.01,21.01,20.951,20.951,426.0,CADE
+2023-09-28 09:47:00,21.01,21.01,21.01,21.01,305.0,CADE
+2023-09-28 09:46:00,21.03,21.04,21.02,21.02,1586.0,CADE
+2023-09-28 09:45:00,21.01,21.05,21.0,21.02,1184.0,CADE
+2023-09-28 09:44:00,20.97,21.0,20.97,21.0,1212.0,CADE
+2023-09-28 09:43:00,21.05,21.05,21.0,21.0,1069.0,CADE
+2023-09-28 09:42:00,21.03,21.07,21.02,21.06,2403.0,CADE
+2023-09-28 09:41:00,21.08,21.08,21.05,21.05,4271.0,CADE
+2023-09-28 09:40:00,21.2,21.2,21.08,21.08,2285.0,CADE
+2023-09-28 09:39:00,21.16,21.18,21.16,21.18,1016.0,CADE
+2023-09-28 09:38:00,21.13,21.13,21.1,21.13,543.0,CADE
+2023-09-28 09:37:00,21.12,21.17,21.11,21.17,1014.0,CADE
+2023-09-28 09:36:00,21.17,21.2,21.17,21.18,1721.0,CADE
+2023-09-28 09:35:00,21.16,21.16,21.15,21.15,984.0,CADE
+2023-09-28 09:33:00,21.16,21.16,21.16,21.16,399.0,CADE
+2023-09-28 09:32:00,21.09,21.09,21.09,21.09,484.0,CADE
+2023-09-28 09:31:00,21.13,21.13,21.13,21.13,151.0,CADE
+2023-09-28 09:30:00,21.06,21.06,21.06,21.06,4375.0,CADE
+2023-09-28 08:00:00,21.0,21.0,20.57,20.57,200.0,CADE
+2023-09-27 19:00:00,20.99,20.99,20.99,20.99,241185.0,CADE
+2023-09-27 18:30:00,20.99,20.99,20.99,20.99,241185.0,CADE
+2023-09-27 16:28:00,20.99,20.99,20.99,20.99,500.0,CADE
+2023-09-27 16:15:00,20.72,20.72,20.72,20.72,2.0,CADE
+2023-09-27 16:10:00,20.99,20.99,20.99,20.99,241185.0,CADE
+2023-09-27 16:08:00,20.73,20.73,20.73,20.73,1.0,CADE
+2023-09-27 16:02:00,20.99,20.99,20.99,20.99,3650.0,CADE
+2023-09-27 16:01:00,20.99,20.99,20.99,20.99,388.0,CADE
+2023-09-27 16:00:00,20.99,20.99,20.99,20.99,527353.0,CADE
+2023-09-27 15:59:00,21.03,21.03,20.98,20.99,79322.0,CADE
+2023-09-27 15:58:00,21.025,21.035,21.02,21.03,13087.0,CADE
+2023-09-27 15:57:00,21.015,21.03,21.015,21.02,11870.0,CADE
+2023-09-27 15:56:00,21.01,21.01,20.99,21.005,18860.0,CADE
+2023-09-27 15:55:00,21.03,21.03,21.0,21.01,11569.0,CADE
+2023-09-27 15:54:00,21.04,21.04,21.03,21.035,9057.0,CADE
+2023-09-27 15:53:00,21.03,21.04,21.02,21.035,9788.0,CADE
+2023-09-27 15:52:00,21.045,21.045,21.03,21.035,3937.0,CADE
+2023-09-27 15:51:00,21.06,21.06,21.045,21.045,5831.0,CADE
+2023-09-27 15:50:00,21.06,21.065,21.045,21.055,11204.0,CADE
+2023-09-27 15:49:00,21.055,21.065,21.05,21.065,4572.0,CADE
+2023-09-27 15:48:00,21.08,21.08,21.06,21.06,2709.0,CADE
+2023-09-27 15:47:00,21.08,21.095,21.075,21.085,4399.0,CADE
+2023-09-27 15:46:00,21.075,21.075,21.065,21.075,3307.0,CADE
+2023-09-27 15:45:00,21.075,21.075,21.055,21.075,2674.0,CADE
+2023-09-27 15:44:00,21.06,21.08,21.06,21.075,4944.0,CADE
+2023-09-27 15:43:00,21.06,21.075,21.055,21.055,4102.0,CADE
+2023-09-27 15:42:00,21.065,21.065,21.055,21.06,879.0,CADE
+2023-09-27 15:41:00,21.055,21.07,21.055,21.07,1720.0,CADE
+2023-09-27 15:40:00,21.08,21.08,21.06,21.06,3498.0,CADE
+2023-09-27 15:39:00,21.075,21.085,21.075,21.085,1518.0,CADE
+2023-09-27 15:38:00,21.06,21.08,21.05,21.08,3143.0,CADE
+2023-09-27 15:37:00,21.065,21.07,21.06,21.065,2805.0,CADE
+2023-09-27 15:36:00,21.08,21.08,21.065,21.065,907.0,CADE
+2023-09-27 15:35:00,21.09,21.09,21.075,21.075,3134.0,CADE
+2023-09-27 15:34:00,21.09,21.1,21.085,21.09,5247.0,CADE
+2023-09-27 15:33:00,21.07,21.085,21.07,21.08,2649.0,CADE
+2023-09-27 15:32:00,21.08,21.08,21.075,21.075,975.0,CADE
+2023-09-27 15:31:00,21.09,21.09,21.08,21.085,1101.0,CADE
+2023-09-27 15:30:00,21.095,21.095,21.095,21.095,304.0,CADE
+2023-09-27 15:29:00,21.1,21.1,21.095,21.095,1112.0,CADE
+2023-09-27 15:28:00,21.11,21.11,21.105,21.105,814.0,CADE
+2023-09-27 15:27:00,21.115,21.115,21.105,21.105,583.0,CADE
+2023-09-27 15:26:00,21.115,21.115,21.105,21.11,1310.0,CADE
+2023-09-27 15:25:00,21.095,21.11,21.095,21.11,1169.0,CADE
+2023-09-27 15:24:00,21.1,21.1,21.1,21.1,943.0,CADE
+2023-09-27 15:23:00,21.11,21.115,21.1,21.1,2157.0,CADE
+2023-09-27 15:22:00,21.11,21.11,21.1,21.11,1226.0,CADE
+2023-09-27 15:21:00,21.09,21.105,21.09,21.1,2582.0,CADE
+2023-09-27 15:20:00,21.075,21.085,21.075,21.085,1055.0,CADE
+2023-09-27 15:19:00,21.1,21.1,21.07,21.07,4499.0,CADE
+2023-09-27 15:18:00,21.105,21.105,21.095,21.1,901.0,CADE
+2023-09-27 15:17:00,21.1,21.1,21.095,21.1,1044.0,CADE
+2023-09-27 15:16:00,21.09,21.095,21.085,21.09,1312.0,CADE
+2023-09-27 15:15:00,21.1,21.101,21.08,21.08,1941.0,CADE
+2023-09-27 15:14:00,21.115,21.115,21.095,21.095,1317.0,CADE
+2023-09-27 15:13:00,21.12,21.12,21.115,21.115,1943.0,CADE
+2023-09-27 15:12:00,21.135,21.135,21.125,21.13,1196.0,CADE
+2023-09-27 15:11:00,21.13,21.135,21.12,21.13,1548.0,CADE
+2023-09-27 15:10:00,21.115,21.12,21.115,21.12,841.0,CADE
+2023-09-27 15:09:00,21.12,21.12,21.11,21.11,279.0,CADE
+2023-09-27 15:08:00,21.12,21.125,21.12,21.12,1170.0,CADE
+2023-09-27 15:07:00,21.085,21.11,21.085,21.11,1659.0,CADE
+2023-09-27 15:06:00,21.08,21.08,21.075,21.08,759.0,CADE
+2023-09-27 15:04:00,21.07,21.07,21.065,21.07,1601.0,CADE
+2023-09-27 15:03:00,21.06,21.06,21.06,21.06,942.0,CADE
+2023-09-27 15:02:00,21.06,21.065,21.06,21.065,1092.0,CADE
+2023-09-27 15:01:00,21.05,21.065,21.05,21.065,1309.0,CADE
+2023-09-27 15:00:00,21.04,21.05,21.04,21.05,621.0,CADE
+2023-09-27 14:59:00,21.06,21.06,21.055,21.055,508.0,CADE
+2023-09-27 14:57:00,21.07,21.07,21.07,21.07,179.0,CADE
+2023-09-27 14:56:00,21.08,21.08,21.065,21.065,817.0,CADE
+2023-09-27 14:55:00,21.065,21.075,21.065,21.075,1021.0,CADE
+2023-09-27 14:54:00,21.06,21.06,21.06,21.06,932.0,CADE
+2023-09-27 14:53:00,21.05,21.06,21.05,21.06,974.0,CADE
+2023-09-27 14:52:00,21.06,21.06,21.04,21.05,2321.0,CADE
+2023-09-27 14:51:00,21.06,21.06,21.06,21.06,455.0,CADE
+2023-09-27 14:50:00,21.06,21.075,21.06,21.07,1759.0,CADE
+2023-09-27 14:49:00,21.06,21.06,21.06,21.06,773.0,CADE
+2023-09-27 14:48:00,21.09,21.09,21.07,21.07,1830.0,CADE
+2023-09-27 14:47:00,21.09,21.09,21.09,21.09,503.0,CADE
+2023-09-27 14:46:00,21.11,21.11,21.105,21.105,562.0,CADE
+2023-09-27 14:45:00,21.12,21.125,21.12,21.12,1497.0,CADE
+2023-09-27 14:44:00,21.11,21.11,21.11,21.11,228.0,CADE
+2023-09-27 14:43:00,21.11,21.13,21.11,21.115,2971.0,CADE
+2023-09-27 14:42:00,21.135,21.135,21.11,21.11,3390.0,CADE
+2023-09-27 14:41:00,21.11,21.11,21.11,21.11,1027.0,CADE
+2023-09-27 14:40:00,21.12,21.12,21.12,21.12,905.0,CADE
+2023-09-27 14:39:00,21.12,21.12,21.12,21.12,992.0,CADE
+2023-09-27 14:38:00,21.11,21.11,21.11,21.11,401.0,CADE
+2023-09-27 14:37:00,21.11,21.11,21.11,21.11,152.0,CADE
+2023-09-27 14:36:00,21.11,21.11,21.1,21.11,1158.0,CADE
+2023-09-27 14:35:00,21.09,21.105,21.09,21.105,1400.0,CADE
+2023-09-27 14:33:00,21.105,21.105,21.1,21.1,915.0,CADE
+2023-09-27 14:32:00,21.1,21.105,21.1,21.105,1566.0,CADE
+2023-09-27 14:31:00,21.07,21.09,21.07,21.09,2018.0,CADE
+2023-09-27 14:30:00,21.05,21.05,21.05,21.05,103.0,CADE
+2023-09-27 14:29:00,21.03,21.045,21.03,21.045,301.0,CADE
+2023-09-27 14:28:00,21.015,21.035,21.015,21.035,1031.0,CADE
+2023-09-27 14:27:00,21.01,21.02,21.01,21.02,996.0,CADE
+2023-09-27 14:26:00,20.98,21.0,20.98,21.0,1043.0,CADE
+2023-09-27 14:25:00,20.97,20.975,20.97,20.975,449.0,CADE
+2023-09-27 14:24:00,20.96,20.965,20.95,20.96,954.0,CADE
+2023-09-27 14:23:00,20.95,20.96,20.945,20.96,1070.0,CADE
+2023-09-27 14:22:00,20.94,20.94,20.94,20.94,1135.0,CADE
+2023-09-27 14:21:00,20.95,20.95,20.95,20.95,244.0,CADE
+2023-09-27 14:20:00,20.94,20.955,20.94,20.95,1440.0,CADE
+2023-09-27 14:19:00,20.95,20.95,20.94,20.94,1544.0,CADE
+2023-09-27 14:18:00,20.96,20.96,20.96,20.96,451.0,CADE
+2023-09-27 14:17:00,20.95,20.955,20.95,20.955,766.0,CADE
+2023-09-27 14:16:00,20.94,20.94,20.94,20.94,973.0,CADE
+2023-09-27 14:15:00,20.935,20.945,20.935,20.945,1018.0,CADE
+2023-09-27 14:14:00,20.94,20.94,20.94,20.94,544.0,CADE
+2023-09-27 14:13:00,20.91,20.94,20.91,20.94,2541.0,CADE
+2023-09-27 14:12:00,20.865,20.91,20.865,20.91,9933.0,CADE
+2023-09-27 14:11:00,20.875,20.875,20.865,20.865,1124.0,CADE
+2023-09-27 14:10:00,20.87,20.88,20.87,20.875,471.0,CADE
+2023-09-27 14:09:00,20.88,20.88,20.88,20.88,770.0,CADE
+2023-09-27 14:08:00,20.89,20.895,20.89,20.89,1534.0,CADE
+2023-09-27 14:07:00,20.885,20.905,20.885,20.905,1392.0,CADE
+2023-09-27 14:06:00,20.915,20.915,20.89,20.9,2377.0,CADE
+2023-09-27 14:05:00,20.92,20.92,20.915,20.915,841.0,CADE
+2023-09-27 14:04:00,20.92,20.92,20.915,20.915,324.0,CADE
+2023-09-27 14:03:00,20.93,20.93,20.925,20.93,1682.0,CADE
+2023-09-27 14:02:00,20.9,20.92,20.9,20.92,2153.0,CADE
+2023-09-27 14:01:00,20.9,20.905,20.89,20.89,1168.0,CADE
+2023-09-27 14:00:00,20.91,20.915,20.905,20.905,1670.0,CADE
+2023-09-27 13:59:00,20.9,20.92,20.9,20.915,2257.0,CADE
+2023-09-27 13:58:00,20.91,20.92,20.9,20.9,2238.0,CADE
+2023-09-27 13:57:00,20.895,20.895,20.895,20.895,143.0,CADE
+2023-09-27 13:56:00,20.88,20.895,20.88,20.895,1051.0,CADE
+2023-09-27 13:55:00,20.87,20.885,20.87,20.885,1081.0,CADE
+2023-09-27 13:54:00,20.9,20.9,20.87,20.87,3479.0,CADE
+2023-09-27 13:53:00,20.9,20.9,20.9,20.9,131.0,CADE
+2023-09-27 13:52:00,20.92,20.92,20.91,20.91,1267.0,CADE
+2023-09-27 13:51:00,20.915,20.92,20.915,20.915,603.0,CADE
+2023-09-27 13:50:00,20.9,20.92,20.9,20.92,316.0,CADE
+2023-09-27 13:49:00,20.88,20.9,20.88,20.9,1365.0,CADE
+2023-09-27 13:48:00,20.88,20.89,20.88,20.88,1201.0,CADE
+2023-09-27 13:46:00,20.875,20.875,20.875,20.875,134.0,CADE
+2023-09-27 13:45:00,20.86,20.87,20.86,20.865,685.0,CADE
+2023-09-27 13:44:00,20.82,20.84,20.82,20.84,1184.0,CADE
+2023-09-27 13:43:00,20.81,20.84,20.81,20.83,1713.0,CADE
+2023-09-27 13:42:00,20.81,20.82,20.81,20.82,1630.0,CADE
+2023-09-27 13:41:00,20.83,20.83,20.81,20.822,2663.0,CADE
+2023-09-27 13:40:00,20.85,20.85,20.83,20.83,1064.0,CADE
+2023-09-27 13:39:00,20.855,20.855,20.84,20.85,2829.0,CADE
+2023-09-27 13:38:00,20.85,20.855,20.85,20.855,244.0,CADE
+2023-09-27 13:37:00,20.85,20.85,20.82,20.84,3499.0,CADE
+2023-09-27 13:36:00,20.87,20.87,20.84,20.85,3396.0,CADE
+2023-09-27 13:35:00,20.88,20.88,20.88,20.88,253.0,CADE
+2023-09-27 13:34:00,20.9,20.9,20.895,20.895,728.0,CADE
+2023-09-27 13:33:00,20.89,20.9,20.89,20.89,1236.0,CADE
+2023-09-27 13:32:00,20.89,20.895,20.89,20.89,1584.0,CADE
+2023-09-27 13:31:00,20.87,20.89,20.87,20.87,6045.0,CADE
+2023-09-27 13:30:00,20.88,20.88,20.875,20.875,1492.0,CADE
+2023-09-27 13:29:00,20.89,20.89,20.88,20.89,463.0,CADE
+2023-09-27 13:28:00,20.89,20.9,20.88,20.88,1294.0,CADE
+2023-09-27 13:27:00,20.89,20.905,20.89,20.9,793.0,CADE
+2023-09-27 13:26:00,20.89,20.91,20.89,20.91,2229.0,CADE
+2023-09-27 13:25:00,20.92,20.92,20.91,20.91,1020.0,CADE
+2023-09-27 13:24:00,20.93,20.93,20.925,20.925,543.0,CADE
+2023-09-27 13:23:00,20.93,20.93,20.93,20.93,460.0,CADE
+2023-09-27 13:22:00,20.92,20.935,20.92,20.93,926.0,CADE
+2023-09-27 13:21:00,20.95,20.95,20.93,20.93,808.0,CADE
+2023-09-27 13:20:00,20.98,20.98,20.95,20.95,987.0,CADE
+2023-09-27 13:19:00,20.98,20.99,20.98,20.99,603.0,CADE
+2023-09-27 13:18:00,20.95,20.96,20.95,20.96,1134.0,CADE
+2023-09-27 13:17:00,20.99,20.99,20.96,20.96,654.0,CADE
+2023-09-27 13:16:00,21.0,21.0,20.985,20.985,518.0,CADE
+2023-09-27 13:15:00,21.01,21.01,20.99,21.0,864.0,CADE
+2023-09-27 13:14:00,21.035,21.035,21.0,21.0,2340.0,CADE
+2023-09-27 13:13:00,21.04,21.05,21.03,21.05,2457.0,CADE
+2023-09-27 13:12:00,21.05,21.05,21.05,21.05,874.0,CADE
+2023-09-27 13:11:00,21.05,21.06,21.05,21.06,1926.0,CADE
+2023-09-27 13:09:00,21.025,21.04,21.025,21.04,1109.0,CADE
+2023-09-27 13:08:00,21.02,21.03,21.02,21.03,1456.0,CADE
+2023-09-27 13:07:00,21.0,21.0,20.995,21.0,734.0,CADE
+2023-09-27 13:06:00,20.99,21.005,20.99,21.005,889.0,CADE
+2023-09-27 13:05:00,21.02,21.02,21.0,21.0,1011.0,CADE
+2023-09-27 13:04:00,21.02,21.02,21.02,21.02,709.0,CADE
+2023-09-27 13:03:00,21.01,21.025,21.01,21.025,2119.0,CADE
+2023-09-27 13:02:00,21.005,21.015,21.005,21.015,1077.0,CADE
+2023-09-27 13:01:00,21.01,21.02,21.01,21.01,769.0,CADE
+2023-09-27 13:00:00,21.0,21.01,21.0,21.005,719.0,CADE
+2023-09-27 12:59:00,21.0,21.0,20.99,20.99,834.0,CADE
+2023-09-27 12:58:00,21.01,21.01,20.99,21.0,1192.0,CADE
+2023-09-27 12:57:00,21.015,21.02,21.01,21.01,1190.0,CADE
+2023-09-27 12:56:00,21.01,21.02,21.01,21.02,593.0,CADE
+2023-09-27 12:55:00,21.05,21.05,21.02,21.02,873.0,CADE
+2023-09-27 12:54:00,21.06,21.06,21.06,21.06,777.0,CADE
+2023-09-27 12:53:00,21.04,21.05,21.04,21.05,999.0,CADE
+2023-09-27 12:52:00,21.06,21.06,21.045,21.045,590.0,CADE
+2023-09-27 12:51:00,21.05,21.055,21.05,21.055,899.0,CADE
+2023-09-27 12:50:00,21.04,21.05,21.04,21.05,619.0,CADE
+2023-09-27 12:49:00,21.05,21.05,21.05,21.05,546.0,CADE
+2023-09-27 12:48:00,21.04,21.05,21.04,21.05,295.0,CADE
+2023-09-27 12:47:00,21.03,21.04,21.03,21.03,1390.0,CADE
+2023-09-27 12:46:00,21.035,21.04,21.035,21.04,505.0,CADE
+2023-09-27 12:45:00,21.03,21.03,21.03,21.03,1065.0,CADE
+2023-09-27 12:44:00,21.01,21.025,21.01,21.025,766.0,CADE
+2023-09-27 12:43:00,21.005,21.01,21.005,21.01,781.0,CADE
+2023-09-27 12:42:00,21.005,21.005,21.005,21.005,136.0,CADE
+2023-09-27 12:41:00,20.99,21.01,20.99,21.01,1169.0,CADE
+2023-09-27 12:40:00,20.98,20.98,20.98,20.98,635.0,CADE
+2023-09-27 12:39:00,20.985,20.995,20.985,20.995,630.0,CADE
+2023-09-27 12:38:00,20.99,21.0,20.99,20.99,1442.0,CADE
+2023-09-27 12:37:00,20.98,20.98,20.97,20.98,966.0,CADE
+2023-09-27 12:36:00,20.98,20.98,20.98,20.98,445.0,CADE
+2023-09-27 12:35:00,20.985,20.99,20.98,20.98,1663.0,CADE
+2023-09-27 12:34:00,20.97,20.975,20.97,20.975,307.0,CADE
+2023-09-27 12:33:00,20.96,20.97,20.96,20.97,483.0,CADE
+2023-09-27 12:32:00,20.96,20.96,20.95,20.96,1192.0,CADE
+2023-09-27 12:31:00,20.95,20.965,20.95,20.965,838.0,CADE
+2023-09-27 12:30:00,20.95,20.96,20.94,20.94,3455.0,CADE
+2023-09-27 12:29:00,20.945,20.965,20.945,20.96,1020.0,CADE
+2023-09-27 12:28:00,20.97,20.97,20.945,20.945,884.0,CADE
+2023-09-27 12:27:00,20.95,20.97,20.95,20.97,2920.0,CADE
+2023-09-27 12:26:00,20.955,20.965,20.955,20.955,658.0,CADE
+2023-09-27 12:25:00,20.975,20.975,20.96,20.96,2257.0,CADE
+2023-09-27 12:24:00,20.95,20.97,20.95,20.97,1457.0,CADE
+2023-09-27 12:23:00,20.965,20.965,20.95,20.95,1494.0,CADE
+2023-09-27 12:22:00,20.97,20.97,20.96,20.97,1057.0,CADE
+2023-09-27 12:21:00,20.97,20.99,20.97,20.975,2602.0,CADE
+2023-09-27 12:20:00,20.97,20.98,20.965,20.965,1027.0,CADE
+2023-09-27 12:19:00,20.98,20.99,20.98,20.98,1261.0,CADE
+2023-09-27 12:17:00,21.0,21.01,21.0,21.0,1605.0,CADE
+2023-09-27 12:16:00,21.02,21.02,21.0,21.0,639.0,CADE
+2023-09-27 12:15:00,21.03,21.03,21.02,21.02,631.0,CADE
+2023-09-27 12:14:00,21.06,21.06,21.04,21.04,1177.0,CADE
+2023-09-27 12:13:00,21.09,21.09,21.065,21.065,1435.0,CADE
+2023-09-27 12:12:00,21.07,21.08,21.07,21.08,454.0,CADE
+2023-09-27 12:11:00,21.04,21.055,21.04,21.055,2993.0,CADE
+2023-09-27 12:10:00,21.03,21.03,21.02,21.02,863.0,CADE
+2023-09-27 12:09:00,21.03,21.04,21.025,21.03,819.0,CADE
+2023-09-27 12:08:00,21.04,21.045,21.04,21.045,720.0,CADE
+2023-09-27 12:07:00,21.035,21.058,21.035,21.058,1926.0,CADE
+2023-09-27 12:06:00,21.025,21.03,21.02,21.03,1233.0,CADE
+2023-09-27 12:05:00,21.03,21.03,21.01,21.02,979.0,CADE
+2023-09-27 12:04:00,21.06,21.06,21.04,21.04,2600.0,CADE
+2023-09-27 12:03:00,21.07,21.075,21.065,21.07,1201.0,CADE
+2023-09-27 12:02:00,21.05,21.07,21.04,21.07,2762.0,CADE
+2023-09-27 12:01:00,21.07,21.07,21.05,21.05,2139.0,CADE
+2023-09-27 12:00:00,21.11,21.11,21.08,21.08,1446.0,CADE
+2023-09-27 11:59:00,21.095,21.11,21.08,21.11,1890.0,CADE
+2023-09-27 11:58:00,21.12,21.12,21.1,21.1,1578.0,CADE
+2023-09-27 11:57:00,21.115,21.12,21.1,21.12,1230.0,CADE
+2023-09-27 11:56:00,21.12,21.12,21.11,21.11,1003.0,CADE
+2023-09-27 11:55:00,21.11,21.13,21.11,21.13,517.0,CADE
+2023-09-27 11:54:00,21.12,21.12,21.11,21.11,1043.0,CADE
+2023-09-27 11:53:00,21.12,21.125,21.11,21.11,1633.0,CADE
+2023-09-27 11:52:00,21.11,21.11,21.1,21.11,1436.0,CADE
+2023-09-27 11:51:00,21.11,21.12,21.11,21.12,296.0,CADE
+2023-09-27 11:50:00,21.1,21.11,21.1,21.11,988.0,CADE
+2023-09-27 11:49:00,21.09,21.1,21.09,21.1,411.0,CADE
+2023-09-27 11:48:00,21.1,21.1,21.08,21.08,1055.0,CADE
+2023-09-27 11:47:00,21.09,21.1,21.09,21.09,812.0,CADE
+2023-09-27 11:46:00,21.12,21.13,21.09,21.09,2246.0,CADE
+2023-09-27 11:45:00,21.11,21.13,21.11,21.12,1189.0,CADE
+2023-09-27 11:44:00,21.12,21.13,21.12,21.12,811.0,CADE
+2023-09-27 11:43:00,21.15,21.15,21.12,21.12,1153.0,CADE
+2023-09-27 11:42:00,21.16,21.17,21.16,21.17,621.0,CADE
+2023-09-27 11:41:00,21.155,21.16,21.15,21.16,885.0,CADE
+2023-09-27 11:40:00,21.175,21.18,21.17,21.17,1223.0,CADE
+2023-09-27 11:39:00,21.18,21.18,21.17,21.18,1073.0,CADE
+2023-09-27 11:38:00,21.19,21.2,21.185,21.185,2758.0,CADE
+2023-09-27 11:37:00,21.19,21.19,21.19,21.19,320.0,CADE
+2023-09-27 11:36:00,21.19,21.19,21.19,21.19,1613.0,CADE
+2023-09-27 11:35:00,21.195,21.195,21.19,21.19,2255.0,CADE
+2023-09-27 11:34:00,21.19,21.19,21.19,21.19,417.0,CADE
+2023-09-27 11:33:00,21.18,21.19,21.18,21.19,651.0,CADE
+2023-09-27 11:32:00,21.175,21.18,21.17,21.18,639.0,CADE
+2023-09-27 11:31:00,21.2,21.2,21.17,21.17,691.0,CADE
+2023-09-27 11:30:00,21.2,21.2,21.2,21.2,300.0,CADE
+2023-09-27 11:29:00,21.19,21.19,21.19,21.19,630.0,CADE
+2023-09-27 11:28:00,21.18,21.2,21.18,21.19,2498.0,CADE
+2023-09-27 11:27:00,21.14,21.17,21.14,21.17,1777.0,CADE
+2023-09-27 11:26:00,21.16,21.16,21.15,21.15,406.0,CADE
+2023-09-27 11:25:00,21.14,21.15,21.14,21.15,728.0,CADE
+2023-09-27 11:24:00,21.16,21.17,21.14,21.14,1269.0,CADE
+2023-09-27 11:23:00,21.14,21.15,21.14,21.15,1277.0,CADE
+2023-09-27 11:22:00,21.14,21.14,21.13,21.13,407.0,CADE
+2023-09-27 11:21:00,21.16,21.16,21.15,21.15,766.0,CADE
+2023-09-27 11:20:00,21.15,21.16,21.15,21.15,1325.0,CADE
+2023-09-27 11:19:00,21.14,21.15,21.13,21.13,1268.0,CADE
+2023-09-27 11:18:00,21.12,21.12,21.12,21.12,665.0,CADE
+2023-09-27 11:17:00,21.12,21.13,21.12,21.13,595.0,CADE
+2023-09-27 11:16:00,21.1,21.13,21.095,21.11,1701.0,CADE
+2023-09-27 11:15:00,21.13,21.14,21.09,21.09,10160.0,CADE
+2023-09-27 11:14:00,21.14,21.14,21.12,21.12,1661.0,CADE
+2023-09-27 11:13:00,21.13,21.13,21.13,21.13,212.0,CADE
+2023-09-27 11:12:00,21.13,21.13,21.13,21.13,197.0,CADE
+2023-09-27 11:11:00,21.19,21.195,21.18,21.18,311.0,CADE
+2023-09-27 11:10:00,21.21,21.21,21.2,21.2,532.0,CADE
+2023-09-27 11:09:00,21.22,21.22,21.22,21.22,414.0,CADE
+2023-09-27 11:08:00,21.22,21.23,21.22,21.23,621.0,CADE
+2023-09-27 11:07:00,21.215,21.22,21.21,21.22,1392.0,CADE
+2023-09-27 11:06:00,21.2,21.21,21.19,21.21,1127.0,CADE
+2023-09-27 11:05:00,21.23,21.23,21.23,21.23,920.0,CADE
+2023-09-27 11:04:00,21.23,21.23,21.23,21.23,400.0,CADE
+2023-09-27 11:03:00,21.241,21.241,21.24,21.24,1562.0,CADE
+2023-09-27 11:02:00,21.24,21.24,21.235,21.24,478.0,CADE
+2023-09-27 11:01:00,21.18,21.23,21.18,21.23,2445.0,CADE
+2023-09-27 11:00:00,21.16,21.17,21.16,21.17,1327.0,CADE
+2023-09-27 10:59:00,21.16,21.175,21.16,21.17,1156.0,CADE
+2023-09-27 10:58:00,21.15,21.15,21.15,21.15,313.0,CADE
+2023-09-27 10:57:00,21.14,21.14,21.14,21.14,324.0,CADE
+2023-09-27 10:56:00,21.17,21.18,21.165,21.165,366.0,CADE
+2023-09-27 10:55:00,21.17,21.17,21.17,21.17,422.0,CADE
+2023-09-27 10:54:00,21.16,21.17,21.16,21.17,1029.0,CADE
+2023-09-27 10:53:00,21.19,21.19,21.15,21.15,551.0,CADE
+2023-09-27 10:52:00,21.22,21.23,21.195,21.195,2186.0,CADE
+2023-09-27 10:51:00,21.25,21.26,21.22,21.22,2206.0,CADE
+2023-09-27 10:50:00,21.3,21.3,21.25,21.255,1407.0,CADE
+2023-09-27 10:49:00,21.29,21.3,21.29,21.3,363.0,CADE
+2023-09-27 10:48:00,21.27,21.29,21.27,21.29,811.0,CADE
+2023-09-27 10:46:00,21.25,21.27,21.25,21.27,1666.0,CADE
+2023-09-27 10:45:00,21.25,21.265,21.24,21.24,5642.0,CADE
+2023-09-27 10:44:00,21.22,21.24,21.208,21.24,3405.0,CADE
+2023-09-27 10:43:00,21.19,21.2,21.19,21.2,503.0,CADE
+2023-09-27 10:42:00,21.16,21.18,21.16,21.18,316.0,CADE
+2023-09-27 10:41:00,21.15,21.18,21.15,21.18,1049.0,CADE
+2023-09-27 10:40:00,21.17,21.17,21.15,21.15,631.0,CADE
+2023-09-27 10:39:00,21.19,21.19,21.18,21.18,1280.0,CADE
+2023-09-27 10:38:00,21.18,21.18,21.18,21.18,306.0,CADE
+2023-09-27 10:37:00,21.17,21.175,21.17,21.175,473.0,CADE
+2023-09-27 10:36:00,21.19,21.19,21.171,21.175,485.0,CADE
+2023-09-27 10:35:00,21.18,21.18,21.18,21.18,209.0,CADE
+2023-09-27 10:34:00,21.17,21.18,21.15,21.17,2186.0,CADE
+2023-09-27 10:33:00,21.17,21.17,21.15,21.15,328.0,CADE
+2023-09-27 10:32:00,21.17,21.17,21.17,21.17,476.0,CADE
+2023-09-27 10:31:00,21.2,21.2,21.16,21.16,1472.0,CADE
+2023-09-27 10:30:00,21.25,21.25,21.21,21.21,858.0,CADE
+2023-09-27 10:29:00,21.26,21.27,21.26,21.27,414.0,CADE
+2023-09-27 10:28:00,21.25,21.28,21.25,21.26,2689.0,CADE
+2023-09-27 10:27:00,21.18,21.24,21.18,21.24,3912.0,CADE
+2023-09-27 10:26:00,21.22,21.22,21.19,21.19,1659.0,CADE
+2023-09-27 10:25:00,21.22,21.23,21.215,21.23,528.0,CADE
+2023-09-27 10:24:00,21.165,21.2,21.165,21.2,601.0,CADE
+2023-09-27 10:23:00,21.16,21.17,21.16,21.17,2586.0,CADE
+2023-09-27 10:22:00,21.15,21.18,21.145,21.18,3388.0,CADE
+2023-09-27 10:21:00,21.13,21.15,21.13,21.15,371.0,CADE
+2023-09-27 10:20:00,21.11,21.12,21.11,21.12,638.0,CADE
+2023-09-27 10:19:00,21.11,21.11,21.105,21.11,1656.0,CADE
+2023-09-27 10:18:00,21.14,21.14,21.11,21.11,1132.0,CADE
+2023-09-27 10:17:00,21.14,21.15,21.14,21.14,430.0,CADE
+2023-09-27 10:16:00,21.14,21.16,21.12,21.12,1160.0,CADE
+2023-09-27 10:15:00,21.14,21.14,21.12,21.14,844.0,CADE
+2023-09-27 10:14:00,21.15,21.15,21.13,21.14,2152.0,CADE
+2023-09-27 10:13:00,21.14,21.16,21.14,21.145,3017.0,CADE
+2023-09-27 10:12:00,21.205,21.205,21.15,21.15,2520.0,CADE
+2023-09-27 10:11:00,21.25,21.25,21.2,21.2,2013.0,CADE
+2023-09-27 10:10:00,21.26,21.26,21.26,21.26,415.0,CADE
+2023-09-27 10:09:00,21.26,21.26,21.25,21.25,825.0,CADE
+2023-09-27 10:07:00,21.24,21.24,21.23,21.23,1224.0,CADE
+2023-09-27 10:06:00,21.24,21.24,21.24,21.24,1451.0,CADE
+2023-09-27 10:05:00,21.25,21.25,21.23,21.24,1269.0,CADE
+2023-09-27 10:04:00,21.23,21.24,21.23,21.24,956.0,CADE
+2023-09-27 10:03:00,21.25,21.25,21.25,21.25,519.0,CADE
+2023-09-27 10:02:00,21.22,21.26,21.22,21.26,1173.0,CADE
+2023-09-27 10:01:00,21.25,21.26,21.22,21.22,1552.0,CADE
+2023-09-27 10:00:00,21.31,21.33,21.27,21.27,3146.0,CADE
+2023-09-27 09:59:00,21.32,21.32,21.31,21.31,1032.0,CADE
+2023-09-27 09:58:00,21.32,21.32,21.31,21.31,410.0,CADE
+2023-09-27 09:57:00,21.33,21.33,21.32,21.32,475.0,CADE
+2023-09-27 09:56:00,21.32,21.335,21.32,21.335,225.0,CADE
+2023-09-27 09:55:00,21.28,21.28,21.233,21.26,478.0,CADE
+2023-09-27 09:54:00,21.29,21.29,21.29,21.29,669.0,CADE
+2023-09-27 09:53:00,21.29,21.3,21.29,21.3,360.0,CADE
+2023-09-27 09:50:00,21.21,21.21,21.21,21.21,355.0,CADE
+2023-09-27 09:49:00,21.12,21.17,21.12,21.17,480.0,CADE
+2023-09-27 09:48:00,21.16,21.16,21.16,21.16,286.0,CADE
+2023-09-27 09:47:00,21.15,21.15,21.14,21.14,667.0,CADE
+2023-09-27 09:46:00,21.09,21.095,21.07,21.095,1034.0,CADE
+2023-09-27 09:45:00,21.18,21.19,21.1,21.1,1752.0,CADE
+2023-09-27 09:44:00,21.14,21.15,21.14,21.15,613.0,CADE
+2023-09-27 09:43:00,21.1,21.115,21.09,21.115,1254.0,CADE
+2023-09-27 09:42:00,21.1,21.1,21.1,21.1,379.0,CADE
+2023-09-27 09:41:00,21.11,21.12,21.1,21.1,1410.0,CADE
+2023-09-27 09:40:00,21.181,21.193,21.14,21.15,1031.0,CADE
+2023-09-27 09:39:00,21.25,21.27,21.25,21.26,941.0,CADE
+2023-09-27 09:38:00,21.28,21.28,21.245,21.245,1138.0,CADE
+2023-09-27 09:37:00,21.17,21.28,21.17,21.26,4765.0,CADE
+2023-09-27 09:36:00,21.37,21.37,21.18,21.18,3584.0,CADE
+2023-09-27 09:35:00,21.39,21.39,21.33,21.345,1609.0,CADE
+2023-09-27 09:34:00,21.37,21.39,21.37,21.39,921.0,CADE
+2023-09-27 09:33:00,21.42,21.42,21.34,21.34,1535.0,CADE
+2023-09-27 09:32:00,21.4,21.45,21.36,21.36,2656.0,CADE
+2023-09-27 09:31:00,21.42,21.469,21.42,21.469,351.0,CADE
+2023-09-27 09:30:00,21.43,21.45,21.35,21.35,11818.0,CADE
+2023-09-26 19:00:00,21.35,21.35,21.35,21.35,355146.0,CADE
+2023-09-26 18:30:00,21.35,21.35,21.35,21.35,355146.0,CADE
+2023-09-26 16:22:00,21.35,21.35,21.35,21.35,17.0,CADE
+2023-09-26 16:10:00,21.35,21.35,21.35,21.35,355146.0,CADE
+2023-09-26 16:01:00,21.35,21.35,21.35,21.35,6618.0,CADE
+2023-09-26 16:00:00,21.34,21.35,21.34,21.35,754231.0,CADE
+2023-09-26 15:59:00,21.355,21.38,21.33,21.34,126839.0,CADE
+2023-09-26 15:58:00,21.36,21.37,21.35,21.355,45612.0,CADE
+2023-09-26 15:57:00,21.39,21.39,21.36,21.36,22634.0,CADE
+2023-09-26 15:56:00,21.38,21.39,21.375,21.385,19579.0,CADE
+2023-09-26 15:55:00,21.39,21.39,21.355,21.38,35088.0,CADE
+2023-09-26 15:54:00,21.44,21.45,21.395,21.395,20042.0,CADE
+2023-09-26 15:53:00,21.445,21.445,21.425,21.435,14826.0,CADE
+2023-09-26 15:52:00,21.45,21.45,21.435,21.45,17134.0,CADE
+2023-09-26 15:51:00,21.435,21.45,21.43,21.44,19533.0,CADE
+2023-09-26 15:50:00,21.45,21.46,21.409,21.435,20646.0,CADE
+2023-09-26 15:49:00,21.475,21.48,21.455,21.46,9741.0,CADE
+2023-09-26 15:48:00,21.485,21.49,21.465,21.47,7350.0,CADE
+2023-09-26 15:47:00,21.49,21.49,21.48,21.49,6136.0,CADE
+2023-09-26 15:46:00,21.49,21.49,21.47,21.48,8999.0,CADE
+2023-09-26 15:45:00,21.505,21.505,21.485,21.49,8841.0,CADE
+2023-09-26 15:44:00,21.515,21.515,21.5,21.505,4076.0,CADE
+2023-09-26 15:43:00,21.485,21.52,21.48,21.515,10168.0,CADE
+2023-09-26 15:42:00,21.485,21.485,21.48,21.48,3172.0,CADE
+2023-09-26 15:41:00,21.485,21.485,21.485,21.485,1712.0,CADE
+2023-09-26 15:40:00,21.497,21.5,21.48,21.485,7503.0,CADE
+2023-09-26 15:39:00,21.505,21.51,21.49,21.495,4756.0,CADE
+2023-09-26 15:38:00,21.505,21.505,21.5,21.505,1826.0,CADE
+2023-09-26 15:37:00,21.47,21.505,21.47,21.505,6083.0,CADE
+2023-09-26 15:36:00,21.495,21.5,21.48,21.48,9163.0,CADE
+2023-09-26 15:35:00,21.495,21.5,21.485,21.495,5755.0,CADE
+2023-09-26 15:34:00,21.495,21.495,21.49,21.495,1503.0,CADE
+2023-09-26 15:33:00,21.495,21.505,21.495,21.5,6222.0,CADE
+2023-09-26 15:32:00,21.505,21.505,21.495,21.495,9110.0,CADE
+2023-09-26 15:31:00,21.52,21.52,21.5,21.505,5045.0,CADE
+2023-09-26 15:30:00,21.505,21.515,21.5,21.515,5852.0,CADE
+2023-09-26 15:29:00,21.515,21.515,21.505,21.505,2991.0,CADE
+2023-09-26 15:28:00,21.505,21.52,21.505,21.52,7916.0,CADE
+2023-09-26 15:27:00,21.5,21.505,21.5,21.505,1495.0,CADE
+2023-09-26 15:26:00,21.52,21.52,21.5,21.505,6052.0,CADE
+2023-09-26 15:25:00,21.53,21.53,21.515,21.515,4091.0,CADE
+2023-09-26 15:24:00,21.545,21.55,21.535,21.535,10742.0,CADE
+2023-09-26 15:23:00,21.545,21.55,21.545,21.55,889.0,CADE
+2023-09-26 15:22:00,21.565,21.565,21.545,21.545,2068.0,CADE
+2023-09-26 15:21:00,21.55,21.565,21.55,21.56,3118.0,CADE
+2023-09-26 15:20:00,21.57,21.57,21.55,21.55,5506.0,CADE
+2023-09-26 15:19:00,21.58,21.58,21.57,21.575,1700.0,CADE
+2023-09-26 15:18:00,21.57,21.585,21.57,21.575,3087.0,CADE
+2023-09-26 15:17:00,21.605,21.605,21.58,21.59,10837.0,CADE
+2023-09-26 15:16:00,21.63,21.635,21.605,21.605,3070.0,CADE
+2023-09-26 15:15:00,21.65,21.655,21.63,21.63,2882.0,CADE
+2023-09-26 15:14:00,21.635,21.645,21.63,21.645,5913.0,CADE
+2023-09-26 15:13:00,21.64,21.645,21.62,21.635,5336.0,CADE
+2023-09-26 15:12:00,21.645,21.645,21.635,21.64,1819.0,CADE
+2023-09-26 15:11:00,21.645,21.65,21.645,21.645,1182.0,CADE
+2023-09-26 15:10:00,21.65,21.655,21.64,21.645,2971.0,CADE
+2023-09-26 15:09:00,21.62,21.645,21.62,21.645,3906.0,CADE
+2023-09-26 15:08:00,21.605,21.605,21.6,21.6,3215.0,CADE
+2023-09-26 15:07:00,21.585,21.6,21.585,21.6,2586.0,CADE
+2023-09-26 15:06:00,21.55,21.585,21.55,21.585,3027.0,CADE
+2023-09-26 15:05:00,21.555,21.56,21.545,21.545,3803.0,CADE
+2023-09-26 15:04:00,21.545,21.58,21.545,21.55,19672.0,CADE
+2023-09-26 15:03:00,21.535,21.55,21.535,21.545,5021.0,CADE
+2023-09-26 15:02:00,21.54,21.54,21.535,21.535,991.0,CADE
+2023-09-26 15:01:00,21.53,21.54,21.525,21.535,5616.0,CADE
+2023-09-26 15:00:00,21.53,21.53,21.52,21.525,2657.0,CADE
+2023-09-26 14:59:00,21.535,21.535,21.535,21.535,883.0,CADE
+2023-09-26 14:58:00,21.535,21.54,21.535,21.535,568.0,CADE
+2023-09-26 14:57:00,21.55,21.55,21.54,21.54,3650.0,CADE
+2023-09-26 14:56:00,21.545,21.55,21.545,21.55,424.0,CADE
+2023-09-26 14:55:00,21.54,21.555,21.54,21.55,5650.0,CADE
+2023-09-26 14:54:00,21.54,21.54,21.53,21.535,1984.0,CADE
+2023-09-26 14:53:00,21.525,21.53,21.525,21.53,3770.0,CADE
+2023-09-26 14:52:00,21.54,21.54,21.53,21.53,2990.0,CADE
+2023-09-26 14:51:00,21.55,21.55,21.535,21.545,10152.0,CADE
+2023-09-26 14:50:00,21.535,21.55,21.535,21.545,3323.0,CADE
+2023-09-26 14:49:00,21.525,21.535,21.525,21.535,3611.0,CADE
+2023-09-26 14:48:00,21.52,21.525,21.52,21.52,1272.0,CADE
+2023-09-26 14:47:00,21.525,21.525,21.52,21.52,328.0,CADE
+2023-09-26 14:46:00,21.525,21.525,21.525,21.525,613.0,CADE
+2023-09-26 14:44:00,21.518,21.52,21.515,21.52,2273.0,CADE
+2023-09-26 14:43:00,21.53,21.53,21.52,21.52,4138.0,CADE
+2023-09-26 14:42:00,21.515,21.52,21.515,21.52,2051.0,CADE
+2023-09-26 14:41:00,21.51,21.52,21.51,21.51,1210.0,CADE
+2023-09-26 14:40:00,21.5,21.505,21.495,21.505,2221.0,CADE
+2023-09-26 14:39:00,21.49,21.49,21.49,21.49,1563.0,CADE
+2023-09-26 14:38:00,21.49,21.49,21.49,21.49,2881.0,CADE
+2023-09-26 14:37:00,21.51,21.51,21.49,21.49,2577.0,CADE
+2023-09-26 14:36:00,21.515,21.515,21.515,21.515,371.0,CADE
+2023-09-26 14:35:00,21.52,21.52,21.51,21.51,1238.0,CADE
+2023-09-26 14:34:00,21.535,21.535,21.52,21.52,4032.0,CADE
+2023-09-26 14:33:00,21.56,21.56,21.53,21.53,3021.0,CADE
+2023-09-26 14:32:00,21.54,21.55,21.54,21.55,3720.0,CADE
+2023-09-26 14:31:00,21.53,21.54,21.525,21.54,2248.0,CADE
+2023-09-26 14:30:00,21.53,21.53,21.525,21.525,1338.0,CADE
+2023-09-26 14:29:00,21.515,21.53,21.515,21.525,2243.0,CADE
+2023-09-26 14:28:00,21.52,21.53,21.5,21.52,8920.0,CADE
+2023-09-26 14:27:00,21.53,21.53,21.52,21.52,1023.0,CADE
+2023-09-26 14:26:00,21.535,21.535,21.53,21.53,502.0,CADE
+2023-09-26 14:25:00,21.54,21.54,21.54,21.54,996.0,CADE
+2023-09-26 14:24:00,21.57,21.57,21.56,21.56,2007.0,CADE
+2023-09-26 14:23:00,21.56,21.58,21.56,21.575,1143.0,CADE
+2023-09-26 14:22:00,21.56,21.58,21.56,21.565,17491.0,CADE
+2023-09-26 14:21:00,21.54,21.55,21.54,21.55,3199.0,CADE
+2023-09-26 14:20:00,21.54,21.545,21.54,21.54,1487.0,CADE
+2023-09-26 14:19:00,21.56,21.56,21.54,21.54,1879.0,CADE
+2023-09-26 14:18:00,21.58,21.58,21.56,21.56,4160.0,CADE
+2023-09-26 14:17:00,21.61,21.63,21.565,21.57,14322.0,CADE
+2023-09-26 14:16:00,21.61,21.63,21.6,21.6,17416.0,CADE
+2023-09-26 14:15:00,21.6,21.61,21.6,21.61,2780.0,CADE
+2023-09-26 14:14:00,21.595,21.61,21.595,21.6,19791.0,CADE
+2023-09-26 14:13:00,21.65,21.66,21.591,21.591,11260.0,CADE
+2023-09-26 14:12:00,21.66,21.671,21.655,21.655,4169.0,CADE
+2023-09-26 14:11:00,21.7,21.7,21.655,21.655,31317.0,CADE
+2023-09-26 14:10:00,21.715,21.715,21.7,21.7,2754.0,CADE
+2023-09-26 14:08:00,21.72,21.725,21.71,21.71,1559.0,CADE
+2023-09-26 14:07:00,21.72,21.72,21.72,21.72,375.0,CADE
+2023-09-26 14:06:00,21.69,21.71,21.69,21.71,2309.0,CADE
+2023-09-26 14:05:00,21.69,21.7,21.68,21.7,3016.0,CADE
+2023-09-26 14:04:00,21.71,21.71,21.71,21.71,2284.0,CADE
+2023-09-26 14:03:00,21.72,21.72,21.72,21.72,1054.0,CADE
+2023-09-26 14:02:00,21.712,21.725,21.712,21.725,1369.0,CADE
+2023-09-26 14:01:00,21.73,21.73,21.71,21.71,2741.0,CADE
+2023-09-26 14:00:00,21.745,21.745,21.73,21.73,994.0,CADE
+2023-09-26 13:59:00,21.75,21.75,21.75,21.75,827.0,CADE
+2023-09-26 13:58:00,21.735,21.75,21.735,21.75,1887.0,CADE
+2023-09-26 13:57:00,21.73,21.74,21.73,21.735,2902.0,CADE
+2023-09-26 13:56:00,21.725,21.73,21.725,21.73,1982.0,CADE
+2023-09-26 13:55:00,21.74,21.74,21.73,21.73,1474.0,CADE
+2023-09-26 13:54:00,21.741,21.75,21.74,21.74,911.0,CADE
+2023-09-26 13:53:00,21.74,21.75,21.73,21.75,1155.0,CADE
+2023-09-26 13:52:00,21.79,21.79,21.74,21.74,5506.0,CADE
+2023-09-26 13:51:00,21.79,21.79,21.79,21.79,516.0,CADE
+2023-09-26 13:50:00,21.76,21.78,21.76,21.78,3021.0,CADE
+2023-09-26 13:49:00,21.75,21.76,21.75,21.76,1241.0,CADE
+2023-09-26 13:48:00,21.745,21.75,21.745,21.749,665.0,CADE
+2023-09-26 13:47:00,21.71,21.74,21.71,21.74,3871.0,CADE
+2023-09-26 13:46:00,21.7,21.71,21.7,21.71,2372.0,CADE
+2023-09-26 13:45:00,21.72,21.72,21.69,21.69,2052.0,CADE
+2023-09-26 13:44:00,21.7,21.715,21.7,21.715,2053.0,CADE
+2023-09-26 13:43:00,21.71,21.71,21.69,21.697,2311.0,CADE
+2023-09-26 13:42:00,21.72,21.72,21.7,21.71,6101.0,CADE
+2023-09-26 13:41:00,21.725,21.73,21.72,21.72,3450.0,CADE
+2023-09-26 13:40:00,21.76,21.77,21.725,21.73,11408.0,CADE
+2023-09-26 13:39:00,21.78,21.78,21.76,21.76,5046.0,CADE
+2023-09-26 13:38:00,21.78,21.78,21.78,21.78,833.0,CADE
+2023-09-26 13:37:00,21.79,21.79,21.78,21.79,2205.0,CADE
+2023-09-26 13:36:00,21.79,21.802,21.79,21.79,1604.0,CADE
+2023-09-26 13:35:00,21.81,21.81,21.79,21.795,4510.0,CADE
+2023-09-26 13:34:00,21.79,21.8,21.79,21.8,2893.0,CADE
+2023-09-26 13:33:00,21.78,21.8,21.78,21.78,4328.0,CADE
+2023-09-26 13:32:00,21.77,21.77,21.76,21.77,2365.0,CADE
+2023-09-26 13:31:00,21.75,21.765,21.75,21.765,1890.0,CADE
+2023-09-26 13:30:00,21.73,21.745,21.73,21.745,2349.0,CADE
+2023-09-26 13:29:00,21.74,21.74,21.74,21.74,1223.0,CADE
+2023-09-26 13:28:00,21.745,21.75,21.745,21.75,2551.0,CADE
+2023-09-26 13:27:00,21.75,21.75,21.74,21.74,1530.0,CADE
+2023-09-26 13:26:00,21.76,21.76,21.76,21.76,1542.0,CADE
+2023-09-26 13:25:00,21.75,21.755,21.74,21.755,4448.0,CADE
+2023-09-26 13:24:00,21.77,21.77,21.75,21.75,1167.0,CADE
+2023-09-26 13:23:00,21.755,21.77,21.755,21.77,1682.0,CADE
+2023-09-26 13:22:00,21.75,21.76,21.745,21.76,4813.0,CADE
+2023-09-26 13:21:00,21.76,21.76,21.74,21.74,2990.0,CADE
+2023-09-26 13:20:00,21.77,21.77,21.77,21.77,338.0,CADE
+2023-09-26 13:19:00,21.76,21.77,21.76,21.77,1179.0,CADE
+2023-09-26 13:18:00,21.77,21.77,21.76,21.76,1579.0,CADE
+2023-09-26 13:17:00,21.79,21.795,21.78,21.78,1740.0,CADE
+2023-09-26 13:16:00,21.8,21.8,21.795,21.8,774.0,CADE
+2023-09-26 13:15:00,21.79,21.8,21.79,21.8,1517.0,CADE
+2023-09-26 13:14:00,21.81,21.81,21.8,21.8,1190.0,CADE
+2023-09-26 13:13:00,21.825,21.825,21.815,21.815,1590.0,CADE
+2023-09-26 13:12:00,21.815,21.82,21.815,21.82,689.0,CADE
+2023-09-26 13:11:00,21.8,21.81,21.8,21.81,1973.0,CADE
+2023-09-26 13:10:00,21.795,21.8,21.79,21.795,1716.0,CADE
+2023-09-26 13:09:00,21.77,21.795,21.77,21.79,1782.0,CADE
+2023-09-26 13:08:00,21.75,21.775,21.75,21.775,3035.0,CADE
+2023-09-26 13:07:00,21.74,21.74,21.74,21.74,1734.0,CADE
+2023-09-26 13:06:00,21.76,21.765,21.75,21.75,2302.0,CADE
+2023-09-26 13:05:00,21.77,21.77,21.77,21.77,782.0,CADE
+2023-09-26 13:04:00,21.77,21.77,21.769,21.77,1273.0,CADE
+2023-09-26 13:03:00,21.72,21.77,21.72,21.77,10259.0,CADE
+2023-09-26 13:02:00,21.71,21.73,21.71,21.72,4602.0,CADE
+2023-09-26 13:01:00,21.72,21.72,21.71,21.71,2158.0,CADE
+2023-09-26 13:00:00,21.73,21.73,21.72,21.725,1081.0,CADE
+2023-09-26 12:59:00,21.74,21.74,21.735,21.74,1530.0,CADE
+2023-09-26 12:58:00,21.76,21.78,21.76,21.76,2517.0,CADE
+2023-09-26 12:57:00,21.78,21.78,21.75,21.76,3482.0,CADE
+2023-09-26 12:56:00,21.775,21.785,21.775,21.785,1846.0,CADE
+2023-09-26 12:55:00,21.79,21.79,21.77,21.77,947.0,CADE
+2023-09-26 12:54:00,21.8,21.8,21.8,21.8,600.0,CADE
+2023-09-26 12:53:00,21.83,21.83,21.82,21.82,1164.0,CADE
+2023-09-26 12:52:00,21.85,21.85,21.84,21.84,1842.0,CADE
+2023-09-26 12:51:00,21.85,21.87,21.85,21.852,6736.0,CADE
+2023-09-26 12:50:00,21.89,21.902,21.84,21.845,21235.0,CADE
+2023-09-26 12:49:00,21.93,21.935,21.9,21.9,8069.0,CADE
+2023-09-26 12:48:00,21.93,21.93,21.915,21.925,4935.0,CADE
+2023-09-26 12:46:00,21.925,21.925,21.92,21.925,500.0,CADE
+2023-09-26 12:45:00,21.93,21.93,21.93,21.93,1155.0,CADE
+2023-09-26 12:44:00,21.95,21.95,21.93,21.93,2079.0,CADE
+2023-09-26 12:43:00,21.94,21.95,21.94,21.945,3561.0,CADE
+2023-09-26 12:42:00,21.945,21.945,21.93,21.935,4543.0,CADE
+2023-09-26 12:40:00,21.94,21.945,21.94,21.945,359.0,CADE
+2023-09-26 12:39:00,21.95,21.95,21.94,21.94,940.0,CADE
+2023-09-26 12:38:00,21.96,21.96,21.95,21.955,445.0,CADE
+2023-09-26 12:37:00,21.945,21.96,21.945,21.955,1648.0,CADE
+2023-09-26 12:36:00,21.95,21.95,21.945,21.95,1938.0,CADE
+2023-09-26 12:35:00,21.96,21.96,21.955,21.96,1282.0,CADE
+2023-09-26 12:34:00,21.97,21.97,21.96,21.96,1630.0,CADE
+2023-09-26 12:33:00,21.975,21.975,21.96,21.97,2332.0,CADE
+2023-09-26 12:32:00,21.98,21.985,21.975,21.975,1560.0,CADE
+2023-09-26 12:31:00,21.98,21.99,21.98,21.99,750.0,CADE
+2023-09-26 12:30:00,21.97,21.985,21.97,21.985,2723.0,CADE
+2023-09-26 12:29:00,21.97,21.97,21.97,21.97,1992.0,CADE
+2023-09-26 12:28:00,21.955,21.97,21.95,21.97,2225.0,CADE
+2023-09-26 12:27:00,21.96,21.965,21.96,21.96,2249.0,CADE
+2023-09-26 12:26:00,21.955,21.955,21.955,21.955,150.0,CADE
+2023-09-26 12:25:00,21.96,21.96,21.955,21.955,1002.0,CADE
+2023-09-26 12:24:00,21.94,21.96,21.94,21.96,1726.0,CADE
+2023-09-26 12:23:00,21.92,21.935,21.92,21.935,2377.0,CADE
+2023-09-26 12:22:00,21.92,21.92,21.92,21.92,1036.0,CADE
+2023-09-26 12:20:00,21.935,21.935,21.92,21.92,872.0,CADE
+2023-09-26 12:19:00,21.93,21.935,21.93,21.935,667.0,CADE
+2023-09-26 12:18:00,21.95,21.95,21.94,21.94,1387.0,CADE
+2023-09-26 12:17:00,21.96,21.97,21.956,21.96,3775.0,CADE
+2023-09-26 12:16:00,21.94,21.955,21.94,21.955,2463.0,CADE
+2023-09-26 12:15:00,21.93,21.93,21.93,21.93,537.0,CADE
+2023-09-26 12:14:00,21.96,21.96,21.93,21.93,2918.0,CADE
+2023-09-26 12:13:00,21.96,21.965,21.96,21.965,516.0,CADE
+2023-09-26 12:12:00,21.97,21.97,21.96,21.96,1176.0,CADE
+2023-09-26 12:11:00,21.98,21.98,21.97,21.97,1888.0,CADE
+2023-09-26 12:10:00,21.99,21.995,21.99,21.99,4185.0,CADE
+2023-09-26 12:09:00,21.97,21.995,21.97,21.995,2413.0,CADE
+2023-09-26 12:08:00,21.945,21.96,21.945,21.96,1922.0,CADE
+2023-09-26 12:07:00,21.93,21.95,21.93,21.95,1745.0,CADE
+2023-09-26 12:06:00,21.93,21.935,21.93,21.93,1426.0,CADE
+2023-09-26 12:05:00,21.93,21.93,21.925,21.925,478.0,CADE
+2023-09-26 12:04:00,21.92,21.93,21.92,21.93,1877.0,CADE
+2023-09-26 12:03:00,21.92,21.925,21.92,21.92,1154.0,CADE
+2023-09-26 12:02:00,21.93,21.93,21.92,21.92,340.0,CADE
+2023-09-26 12:01:00,21.93,21.94,21.93,21.935,2920.0,CADE
+2023-09-26 12:00:00,21.935,21.935,21.93,21.93,2224.0,CADE
+2023-09-26 11:59:00,21.945,21.945,21.94,21.94,807.0,CADE
+2023-09-26 11:58:00,21.96,21.96,21.945,21.945,946.0,CADE
+2023-09-26 11:57:00,21.905,21.95,21.905,21.95,4474.0,CADE
+2023-09-26 11:56:00,21.905,21.915,21.905,21.91,3017.0,CADE
+2023-09-26 11:55:00,21.905,21.905,21.9,21.9,666.0,CADE
+2023-09-26 11:54:00,21.91,21.91,21.91,21.91,1121.0,CADE
+2023-09-26 11:53:00,21.92,21.92,21.91,21.91,946.0,CADE
+2023-09-26 11:52:00,21.94,21.94,21.915,21.915,4235.0,CADE
+2023-09-26 11:51:00,21.91,21.94,21.91,21.94,1435.0,CADE
+2023-09-26 11:50:00,21.9,21.92,21.9,21.92,1710.0,CADE
+2023-09-26 11:49:00,21.9,21.92,21.9,21.9,3137.0,CADE
+2023-09-26 11:48:00,21.9,21.9,21.89,21.9,1603.0,CADE
+2023-09-26 11:47:00,21.88,21.91,21.88,21.91,5253.0,CADE
+2023-09-26 11:46:00,21.93,21.93,21.87,21.87,3093.0,CADE
+2023-09-26 11:45:00,21.94,21.94,21.94,21.94,543.0,CADE
+2023-09-26 11:44:00,21.96,21.96,21.94,21.94,2123.0,CADE
+2023-09-26 11:43:00,21.96,21.975,21.96,21.975,1501.0,CADE
+2023-09-26 11:42:00,21.97,21.97,21.95,21.96,3684.0,CADE
+2023-09-26 11:41:00,22.0,22.01,21.96,21.96,8897.0,CADE
+2023-09-26 11:40:00,22.0,22.005,22.0,22.0,4946.0,CADE
+2023-09-26 11:39:00,21.99,22.01,21.99,22.0,5043.0,CADE
+2023-09-26 11:38:00,21.935,22.0,21.93,22.0,27274.0,CADE
+2023-09-26 11:37:00,21.93,21.94,21.93,21.93,4580.0,CADE
+2023-09-26 11:36:00,21.92,21.935,21.92,21.935,1512.0,CADE
+2023-09-26 11:35:00,21.92,21.925,21.91,21.92,2049.0,CADE
+2023-09-26 11:34:00,21.925,21.93,21.92,21.92,1600.0,CADE
+2023-09-26 11:33:00,21.91,21.93,21.905,21.93,1920.0,CADE
+2023-09-26 11:32:00,21.91,21.94,21.91,21.91,6878.0,CADE
+2023-09-26 11:31:00,21.93,21.93,21.91,21.91,2566.0,CADE
+2023-09-26 11:30:00,21.95,21.95,21.925,21.925,2275.0,CADE
+2023-09-26 11:29:00,21.93,21.955,21.925,21.95,4945.0,CADE
+2023-09-26 11:28:00,21.945,21.95,21.94,21.94,1995.0,CADE
+2023-09-26 11:27:00,21.95,21.95,21.945,21.945,2602.0,CADE
+2023-09-26 11:26:00,21.98,21.98,21.95,21.95,3187.0,CADE
+2023-09-26 11:25:00,21.99,21.99,21.985,21.985,466.0,CADE
+2023-09-26 11:24:00,21.98,21.99,21.97,21.98,2225.0,CADE
+2023-09-26 11:23:00,22.0,22.0,21.99,21.99,1687.0,CADE
+2023-09-26 11:22:00,22.02,22.02,22.01,22.01,1511.0,CADE
+2023-09-26 11:21:00,22.03,22.03,22.02,22.02,1240.0,CADE
+2023-09-26 11:20:00,22.03,22.05,22.03,22.03,4224.0,CADE
+2023-09-26 11:19:00,22.04,22.04,22.035,22.035,2433.0,CADE
+2023-09-26 11:18:00,22.05,22.05,22.05,22.05,621.0,CADE
+2023-09-26 11:17:00,22.05,22.06,22.05,22.055,824.0,CADE
+2023-09-26 11:16:00,22.07,22.07,22.055,22.055,682.0,CADE
+2023-09-26 11:15:00,22.05,22.075,22.05,22.075,5482.0,CADE
+2023-09-26 11:14:00,22.02,22.055,22.01,22.055,5348.0,CADE
+2023-09-26 11:13:00,22.045,22.045,22.03,22.03,1253.0,CADE
+2023-09-26 11:12:00,22.045,22.047,22.04,22.04,681.0,CADE
+2023-09-26 11:11:00,22.055,22.055,22.05,22.05,649.0,CADE
+2023-09-26 11:10:00,22.06,22.06,22.04,22.05,4291.0,CADE
+2023-09-26 11:09:00,22.06,22.06,22.04,22.04,1549.0,CADE
+2023-09-26 11:08:00,22.06,22.07,22.06,22.07,1999.0,CADE
+2023-09-26 11:07:00,22.03,22.07,22.025,22.07,4944.0,CADE
+2023-09-26 11:06:00,22.03,22.04,22.03,22.03,2853.0,CADE
+2023-09-26 11:05:00,22.09,22.09,22.04,22.04,1684.0,CADE
+2023-09-26 11:04:00,22.1,22.103,22.09,22.09,1026.0,CADE
+2023-09-26 11:03:00,22.1,22.105,22.1,22.1,1307.0,CADE
+2023-09-26 11:02:00,22.11,22.11,22.1,22.105,1691.0,CADE
+2023-09-26 11:01:00,22.14,22.15,22.13,22.14,3293.0,CADE
+2023-09-26 11:00:00,22.11,22.13,22.11,22.13,3281.0,CADE
+2023-09-26 10:59:00,22.09,22.1,22.09,22.09,4055.0,CADE
+2023-09-26 10:58:00,22.09,22.09,22.09,22.09,760.0,CADE
+2023-09-26 10:57:00,22.09,22.115,22.09,22.1,3726.0,CADE
+2023-09-26 10:56:00,22.09,22.1,22.09,22.1,2073.0,CADE
+2023-09-26 10:55:00,22.08,22.105,22.08,22.1,5630.0,CADE
+2023-09-26 10:54:00,22.09,22.09,22.07,22.07,2209.0,CADE
+2023-09-26 10:53:00,22.065,22.1,22.06,22.1,6976.0,CADE
+2023-09-26 10:52:00,22.06,22.065,22.06,22.065,1825.0,CADE
+2023-09-26 10:51:00,22.16,22.165,22.07,22.07,45013.0,CADE
+2023-09-26 10:50:00,22.16,22.17,22.15,22.17,5310.0,CADE
+2023-09-26 10:49:00,22.17,22.19,22.167,22.17,4305.0,CADE
+2023-09-26 10:48:00,22.18,22.18,22.18,22.18,1175.0,CADE
+2023-09-26 10:47:00,22.185,22.2,22.18,22.18,3340.0,CADE
+2023-09-26 10:46:00,22.18,22.19,22.18,22.19,1502.0,CADE
+2023-09-26 10:45:00,22.225,22.225,22.18,22.19,4044.0,CADE
+2023-09-26 10:44:00,22.19,22.215,22.185,22.215,6338.0,CADE
+2023-09-26 10:43:00,22.17,22.185,22.17,22.185,1434.0,CADE
+2023-09-26 10:42:00,22.145,22.16,22.145,22.16,1616.0,CADE
+2023-09-26 10:41:00,22.14,22.16,22.135,22.15,3195.0,CADE
+2023-09-26 10:40:00,22.16,22.17,22.15,22.155,3166.0,CADE
+2023-09-26 10:39:00,22.145,22.155,22.145,22.155,2389.0,CADE
+2023-09-26 10:38:00,22.125,22.155,22.125,22.14,1938.0,CADE
+2023-09-26 10:37:00,22.12,22.125,22.115,22.125,3643.0,CADE
+2023-09-26 10:36:00,22.12,22.12,22.11,22.12,2315.0,CADE
+2023-09-26 10:35:00,22.14,22.14,22.12,22.12,4159.0,CADE
+2023-09-26 10:34:00,22.17,22.18,22.155,22.155,2256.0,CADE
+2023-09-26 10:33:00,22.14,22.17,22.14,22.17,2533.0,CADE
+2023-09-26 10:32:00,22.15,22.16,22.14,22.15,2999.0,CADE
+2023-09-26 10:31:00,22.185,22.185,22.16,22.165,4564.0,CADE
+2023-09-26 10:30:00,22.22,22.22,22.19,22.19,3147.0,CADE
+2023-09-26 10:29:00,22.21,22.22,22.2,22.22,4201.0,CADE
+2023-09-26 10:28:00,22.18,22.21,22.18,22.21,3254.0,CADE
+2023-09-26 10:27:00,22.17,22.17,22.15,22.17,4026.0,CADE
+2023-09-26 10:26:00,22.1,22.175,22.1,22.175,6950.0,CADE
+2023-09-26 10:25:00,22.095,22.1,22.095,22.1,2193.0,CADE
+2023-09-26 10:24:00,22.09,22.09,22.08,22.09,2550.0,CADE
+2023-09-26 10:23:00,22.09,22.09,22.09,22.09,729.0,CADE
+2023-09-26 10:22:00,22.055,22.09,22.055,22.09,3486.0,CADE
+2023-09-26 10:21:00,22.05,22.055,22.04,22.05,2556.0,CADE
+2023-09-26 10:20:00,22.05,22.08,22.04,22.06,7440.0,CADE
+2023-09-26 10:19:00,22.04,22.06,22.035,22.05,4498.0,CADE
+2023-09-26 10:18:00,22.005,22.04,22.005,22.037,2499.0,CADE
+2023-09-26 10:17:00,22.02,22.03,21.995,22.01,3578.0,CADE
+2023-09-26 10:16:00,22.02,22.04,22.01,22.02,6309.0,CADE
+2023-09-26 10:15:00,22.06,22.07,22.01,22.02,8057.0,CADE
+2023-09-26 10:14:00,22.077,22.08,22.06,22.065,8550.0,CADE
+2023-09-26 10:13:00,22.08,22.08,22.07,22.08,4093.0,CADE
+2023-09-26 10:12:00,22.11,22.11,22.07,22.08,5539.0,CADE
+2023-09-26 10:11:00,22.1,22.11,22.1,22.11,7213.0,CADE
+2023-09-26 10:10:00,22.105,22.11,22.08,22.1,3213.0,CADE
+2023-09-26 10:09:00,22.09,22.105,22.08,22.1,1506.0,CADE
+2023-09-26 10:08:00,22.08,22.105,22.08,22.1,2544.0,CADE
+2023-09-26 10:07:00,22.08,22.09,22.08,22.08,1433.0,CADE
+2023-09-26 10:06:00,22.11,22.11,22.08,22.08,1000.0,CADE
+2023-09-26 10:05:00,22.08,22.1,22.06,22.1,6968.0,CADE
+2023-09-26 10:04:00,22.06,22.085,22.04,22.085,6691.0,CADE
+2023-09-26 10:03:00,22.05,22.07,22.02,22.06,3856.0,CADE
+2023-09-26 10:02:00,22.01,22.06,22.0,22.06,5484.0,CADE
+2023-09-26 10:01:00,22.07,22.08,22.0,22.01,8019.0,CADE
+2023-09-26 10:00:00,22.09,22.125,22.07,22.07,9248.0,CADE
+2023-09-26 09:59:00,22.07,22.08,22.05,22.08,5056.0,CADE
+2023-09-26 09:58:00,22.02,22.07,22.02,22.07,2055.0,CADE
+2023-09-26 09:57:00,22.02,22.02,22.0,22.0,1958.0,CADE
+2023-09-26 09:56:00,21.99,22.01,21.98,22.01,3365.0,CADE
+2023-09-26 09:55:00,21.95,21.98,21.947,21.98,2263.0,CADE
+2023-09-26 09:54:00,21.9,21.96,21.9,21.95,2964.0,CADE
+2023-09-26 09:53:00,21.9,21.92,21.89,21.89,1183.0,CADE
+2023-09-26 09:52:00,21.87,21.89,21.87,21.89,1639.0,CADE
+2023-09-26 09:51:00,21.97,21.97,21.92,21.92,1145.0,CADE
+2023-09-26 09:50:00,21.98,21.98,21.97,21.97,624.0,CADE
+2023-09-26 09:49:00,21.99,22.03,21.98,21.98,19451.0,CADE
+2023-09-26 09:48:00,21.87,21.96,21.87,21.96,3049.0,CADE
+2023-09-26 09:47:00,21.89,21.89,21.89,21.89,1209.0,CADE
+2023-09-26 09:46:00,21.91,21.91,21.9,21.9,1386.0,CADE
+2023-09-26 09:45:00,21.93,21.93,21.93,21.93,511.0,CADE
+2023-09-26 09:44:00,21.98,21.99,21.96,21.97,1141.0,CADE
+2023-09-26 09:43:00,21.94,21.98,21.94,21.98,716.0,CADE
+2023-09-26 09:42:00,21.93,21.94,21.91,21.91,1915.0,CADE
+2023-09-26 09:41:00,21.9,21.91,21.88,21.91,1731.0,CADE
+2023-09-26 09:40:00,21.87,21.91,21.87,21.89,2770.0,CADE
+2023-09-26 09:39:00,21.79,21.855,21.79,21.84,2422.0,CADE
+2023-09-26 09:38:00,21.78,21.81,21.77,21.77,869.0,CADE
+2023-09-26 09:37:00,21.79,21.79,21.79,21.79,534.0,CADE
+2023-09-26 09:36:00,21.76,21.82,21.75,21.8,1373.0,CADE
+2023-09-26 09:35:00,21.81,21.815,21.797,21.797,816.0,CADE
+2023-09-26 09:34:00,21.785,21.84,21.785,21.84,1408.0,CADE
+2023-09-26 09:33:00,21.8,21.8,21.76,21.785,3685.0,CADE
+2023-09-26 09:32:00,21.675,21.75,21.65,21.71,2145.0,CADE
+2023-09-26 09:31:00,21.75,21.75,21.601,21.601,676.0,CADE
+2023-09-26 09:30:00,21.72,21.72,21.72,21.72,11415.0,CADE
+2023-09-26 09:26:00,21.89,21.89,21.89,21.89,100.0,CADE
+2023-09-25 19:00:00,21.95,21.95,21.95,21.95,271801.0,CADE
+2023-09-25 18:30:00,21.95,21.95,21.95,21.95,271801.0,CADE
+2023-09-25 16:29:00,21.95,21.95,21.95,21.95,613.0,CADE
+2023-09-25 16:10:00,21.95,21.95,21.95,21.95,271801.0,CADE
+2023-09-25 16:02:00,21.95,21.95,21.95,21.95,8.0,CADE
+2023-09-25 16:01:00,21.95,21.95,21.95,21.95,1663.0,CADE
+2023-09-25 16:00:00,21.96,21.96,21.92,21.95,626025.0,CADE
+2023-09-25 15:59:00,21.985,21.99,21.95,21.96,82197.0,CADE
+2023-09-25 15:58:00,21.995,22.0,21.98,21.985,18837.0,CADE
+2023-09-25 15:57:00,21.97,22.0,21.965,21.995,29214.0,CADE
+2023-09-25 15:56:00,21.93,21.97,21.93,21.97,28939.0,CADE
+2023-09-25 15:55:00,21.89,21.93,21.885,21.93,36368.0,CADE
+2023-09-25 15:54:00,21.89,21.9,21.89,21.9,9887.0,CADE
+2023-09-25 15:53:00,21.885,21.9,21.87,21.895,11489.0,CADE
+2023-09-25 15:52:00,21.885,21.9,21.885,21.885,8750.0,CADE
+2023-09-25 15:51:00,21.89,21.895,21.88,21.89,11134.0,CADE
+2023-09-25 15:50:00,21.88,21.89,21.865,21.89,26459.0,CADE
+2023-09-25 15:49:00,21.915,21.92,21.88,21.88,28348.0,CADE
+2023-09-25 15:48:00,21.915,21.925,21.91,21.915,8924.0,CADE
+2023-09-25 15:47:00,21.895,21.915,21.885,21.915,16884.0,CADE
+2023-09-25 15:46:00,21.905,21.905,21.885,21.895,8063.0,CADE
+2023-09-25 15:45:00,21.905,21.91,21.9,21.91,2334.0,CADE
+2023-09-25 15:44:00,21.895,21.91,21.895,21.905,2458.0,CADE
+2023-09-25 15:43:00,21.885,21.9,21.88,21.895,7273.0,CADE
+2023-09-25 15:42:00,21.885,21.885,21.875,21.885,4212.0,CADE
+2023-09-25 15:41:00,21.895,21.905,21.88,21.885,20063.0,CADE
+2023-09-25 15:40:00,21.9,21.9,21.895,21.895,1819.0,CADE
+2023-09-25 15:39:00,21.875,21.895,21.875,21.892,5217.0,CADE
+2023-09-25 15:38:00,21.87,21.875,21.865,21.87,2488.0,CADE
+2023-09-25 15:37:00,21.86,21.87,21.845,21.87,19150.0,CADE
+2023-09-25 15:36:00,21.86,21.86,21.86,21.86,185.0,CADE
+2023-09-25 15:35:00,21.875,21.875,21.865,21.865,1289.0,CADE
+2023-09-25 15:34:00,21.895,21.895,21.875,21.875,2585.0,CADE
+2023-09-25 15:33:00,21.895,21.9,21.895,21.895,4470.0,CADE
+2023-09-25 15:32:00,21.88,21.895,21.88,21.895,2396.0,CADE
+2023-09-25 15:31:00,21.885,21.885,21.88,21.885,3132.0,CADE
+2023-09-25 15:30:00,21.87,21.88,21.86,21.88,3551.0,CADE
+2023-09-25 15:29:00,21.85,21.88,21.85,21.88,5380.0,CADE
+2023-09-25 15:28:00,21.865,21.865,21.84,21.85,10816.0,CADE
+2023-09-25 15:27:00,21.865,21.869,21.865,21.865,1149.0,CADE
+2023-09-25 15:26:00,21.865,21.87,21.86,21.865,1364.0,CADE
+2023-09-25 15:25:00,21.865,21.87,21.865,21.865,2117.0,CADE
+2023-09-25 15:24:00,21.85,21.865,21.85,21.865,1655.0,CADE
+2023-09-25 15:23:00,21.845,21.87,21.845,21.85,7417.0,CADE
+2023-09-25 15:22:00,21.865,21.865,21.845,21.845,1438.0,CADE
+2023-09-25 15:21:00,21.845,21.865,21.845,21.865,3606.0,CADE
+2023-09-25 15:20:00,21.845,21.85,21.84,21.85,649.0,CADE
+2023-09-25 15:19:00,21.84,21.84,21.84,21.84,408.0,CADE
+2023-09-25 15:18:00,21.845,21.845,21.845,21.845,179.0,CADE
+2023-09-25 15:17:00,21.85,21.85,21.845,21.85,2726.0,CADE
+2023-09-25 15:16:00,21.81,21.85,21.81,21.85,6568.0,CADE
+2023-09-25 15:15:00,21.8,21.805,21.795,21.805,1416.0,CADE
+2023-09-25 15:14:00,21.79,21.8,21.79,21.8,1151.0,CADE
+2023-09-25 15:13:00,21.76,21.78,21.76,21.78,4103.0,CADE
+2023-09-25 15:12:00,21.77,21.77,21.755,21.76,1010.0,CADE
+2023-09-25 15:10:00,21.77,21.775,21.77,21.775,1678.0,CADE
+2023-09-25 15:09:00,21.755,21.765,21.755,21.76,1756.0,CADE
+2023-09-25 15:08:00,21.77,21.77,21.752,21.755,1715.0,CADE
+2023-09-25 15:07:00,21.77,21.775,21.77,21.775,1538.0,CADE
+2023-09-25 15:06:00,21.785,21.785,21.78,21.785,744.0,CADE
+2023-09-25 15:05:00,21.8,21.8,21.78,21.78,2611.0,CADE
+2023-09-25 15:04:00,21.8,21.805,21.8,21.805,1536.0,CADE
+2023-09-25 15:03:00,21.825,21.83,21.785,21.79,2706.0,CADE
+2023-09-25 15:02:00,21.87,21.875,21.82,21.82,6312.0,CADE
+2023-09-25 15:01:00,21.915,21.917,21.89,21.89,3406.0,CADE
+2023-09-25 15:00:00,21.93,21.93,21.915,21.92,4640.0,CADE
+2023-09-25 14:59:00,21.92,21.93,21.92,21.92,3959.0,CADE
+2023-09-25 14:58:00,21.92,21.92,21.92,21.92,4995.0,CADE
+2023-09-25 14:57:00,21.91,21.92,21.89,21.92,14296.0,CADE
+2023-09-25 14:56:00,21.925,21.93,21.905,21.905,8011.0,CADE
+2023-09-25 14:55:00,21.93,21.93,21.925,21.925,2444.0,CADE
+2023-09-25 14:54:00,21.93,21.93,21.92,21.925,8668.0,CADE
+2023-09-25 14:53:00,21.96,21.96,21.93,21.93,7485.0,CADE
+2023-09-25 14:52:00,21.955,21.955,21.95,21.955,1210.0,CADE
+2023-09-25 14:51:00,21.94,21.955,21.94,21.955,1460.0,CADE
+2023-09-25 14:50:00,21.95,21.959,21.94,21.95,3266.0,CADE
+2023-09-25 14:49:00,21.94,21.95,21.94,21.95,1887.0,CADE
+2023-09-25 14:48:00,21.925,21.94,21.925,21.94,4860.0,CADE
+2023-09-25 14:47:00,21.94,21.94,21.94,21.94,269.0,CADE
+2023-09-25 14:46:00,21.94,21.945,21.94,21.945,732.0,CADE
+2023-09-25 14:45:00,21.93,21.94,21.93,21.94,1687.0,CADE
+2023-09-25 14:44:00,21.915,21.92,21.91,21.92,3325.0,CADE
+2023-09-25 14:43:00,21.921,21.921,21.92,21.92,901.0,CADE
+2023-09-25 14:42:00,21.9,21.925,21.9,21.92,5150.0,CADE
+2023-09-25 14:41:00,21.89,21.895,21.89,21.89,1389.0,CADE
+2023-09-25 14:40:00,21.88,21.89,21.88,21.89,2258.0,CADE
+2023-09-25 14:39:00,21.88,21.88,21.875,21.875,1227.0,CADE
+2023-09-25 14:38:00,21.88,21.88,21.88,21.88,1435.0,CADE
+2023-09-25 14:37:00,21.885,21.885,21.881,21.885,492.0,CADE
+2023-09-25 14:36:00,21.88,21.89,21.88,21.88,729.0,CADE
+2023-09-25 14:35:00,21.86,21.875,21.855,21.875,1791.0,CADE
+2023-09-25 14:34:00,21.86,21.86,21.86,21.86,1116.0,CADE
+2023-09-25 14:33:00,21.86,21.86,21.855,21.855,368.0,CADE
+2023-09-25 14:32:00,21.86,21.86,21.85,21.86,520.0,CADE
+2023-09-25 14:31:00,21.85,21.865,21.845,21.86,3824.0,CADE
+2023-09-25 14:30:00,21.855,21.855,21.845,21.85,11468.0,CADE
+2023-09-25 14:29:00,21.85,21.855,21.85,21.855,1419.0,CADE
+2023-09-25 14:28:00,21.84,21.85,21.84,21.845,2804.0,CADE
+2023-09-25 14:27:00,21.845,21.855,21.845,21.845,5836.0,CADE
+2023-09-25 14:26:00,21.817,21.84,21.817,21.84,2953.0,CADE
+2023-09-25 14:25:00,21.83,21.84,21.81,21.815,2400.0,CADE
+2023-09-25 14:24:00,21.84,21.84,21.835,21.835,516.0,CADE
+2023-09-25 14:23:00,21.835,21.845,21.835,21.835,1135.0,CADE
+2023-09-25 14:22:00,21.855,21.86,21.847,21.847,1405.0,CADE
+2023-09-25 14:21:00,21.841,21.857,21.84,21.855,4667.0,CADE
+2023-09-25 14:20:00,21.855,21.86,21.845,21.845,4516.0,CADE
+2023-09-25 14:19:00,21.85,21.86,21.85,21.855,8090.0,CADE
+2023-09-25 14:18:00,21.855,21.86,21.84,21.85,2309.0,CADE
+2023-09-25 14:17:00,21.855,21.86,21.855,21.855,3186.0,CADE
+2023-09-25 14:16:00,21.85,21.87,21.84,21.857,7191.0,CADE
+2023-09-25 14:15:00,21.845,21.85,21.84,21.845,2235.0,CADE
+2023-09-25 14:14:00,21.85,21.85,21.84,21.85,1091.0,CADE
+2023-09-25 14:13:00,21.85,21.86,21.85,21.855,3436.0,CADE
+2023-09-25 14:12:00,21.855,21.86,21.85,21.85,4378.0,CADE
+2023-09-25 14:11:00,21.83,21.86,21.83,21.855,6117.0,CADE
+2023-09-25 14:10:00,21.84,21.85,21.83,21.83,4995.0,CADE
+2023-09-25 14:09:00,21.8,21.86,21.8,21.84,11889.0,CADE
+2023-09-25 14:08:00,21.857,21.857,21.81,21.81,6588.0,CADE
+2023-09-25 14:07:00,21.85,21.865,21.83,21.855,62087.0,CADE
+2023-09-25 14:06:00,21.857,21.87,21.845,21.85,5252.0,CADE
+2023-09-25 14:05:00,21.857,21.87,21.85,21.86,2890.0,CADE
+2023-09-25 14:04:00,21.82,21.855,21.815,21.855,10059.0,CADE
+2023-09-25 14:03:00,21.82,21.84,21.815,21.815,3919.0,CADE
+2023-09-25 14:02:00,21.835,21.835,21.81,21.815,6073.0,CADE
+2023-09-25 14:01:00,21.88,21.88,21.84,21.84,2627.0,CADE
+2023-09-25 14:00:00,21.88,21.9,21.87,21.875,5223.0,CADE
+2023-09-25 13:59:00,21.91,21.915,21.875,21.875,7559.0,CADE
+2023-09-25 13:58:00,21.885,21.909,21.885,21.909,1712.0,CADE
+2023-09-25 13:57:00,21.895,21.9,21.887,21.89,1824.0,CADE
+2023-09-25 13:56:00,21.89,21.89,21.88,21.885,2703.0,CADE
+2023-09-25 13:55:00,21.89,21.9,21.89,21.9,675.0,CADE
+2023-09-25 13:54:00,21.89,21.89,21.88,21.89,2282.0,CADE
+2023-09-25 13:53:00,21.86,21.87,21.86,21.87,1894.0,CADE
+2023-09-25 13:52:00,21.87,21.87,21.86,21.861,2802.0,CADE
+2023-09-25 13:51:00,21.84,21.87,21.84,21.87,3159.0,CADE
+2023-09-25 13:50:00,21.86,21.86,21.843,21.843,2950.0,CADE
+2023-09-25 13:49:00,21.83,21.87,21.83,21.865,3365.0,CADE
+2023-09-25 13:48:00,21.805,21.83,21.805,21.83,2592.0,CADE
+2023-09-25 13:47:00,21.815,21.825,21.805,21.805,2235.0,CADE
+2023-09-25 13:46:00,21.81,21.82,21.81,21.81,3082.0,CADE
+2023-09-25 13:45:00,21.82,21.83,21.807,21.812,3841.0,CADE
+2023-09-25 13:44:00,21.82,21.82,21.79,21.81,14228.0,CADE
+2023-09-25 13:43:00,21.78,21.82,21.78,21.819,35891.0,CADE
+2023-09-25 13:42:00,21.8,21.8,21.775,21.78,11556.0,CADE
+2023-09-25 13:41:00,21.8,21.82,21.799,21.8,7534.0,CADE
+2023-09-25 13:40:00,21.82,21.845,21.8,21.8,16059.0,CADE
+2023-09-25 13:39:00,21.8,21.815,21.8,21.815,3875.0,CADE
+2023-09-25 13:38:00,21.8,21.8,21.78,21.79,2584.0,CADE
+2023-09-25 13:37:00,21.82,21.83,21.807,21.81,7573.0,CADE
+2023-09-25 13:36:00,21.82,21.835,21.815,21.83,3203.0,CADE
+2023-09-25 13:35:00,21.815,21.82,21.81,21.82,881.0,CADE
+2023-09-25 13:34:00,21.819,21.82,21.815,21.815,1332.0,CADE
+2023-09-25 13:33:00,21.79,21.81,21.79,21.81,1363.0,CADE
+2023-09-25 13:32:00,21.79,21.8,21.79,21.8,703.0,CADE
+2023-09-25 13:31:00,21.79,21.8,21.79,21.8,2616.0,CADE
+2023-09-25 13:30:00,21.775,21.789,21.765,21.78,3054.0,CADE
+2023-09-25 13:29:00,21.74,21.781,21.74,21.781,2868.0,CADE
+2023-09-25 13:28:00,21.77,21.77,21.735,21.735,5306.0,CADE
+2023-09-25 13:27:00,21.775,21.78,21.77,21.77,1219.0,CADE
+2023-09-25 13:26:00,21.775,21.776,21.775,21.775,477.0,CADE
+2023-09-25 13:25:00,21.835,21.835,21.79,21.79,4923.0,CADE
+2023-09-25 13:24:00,21.84,21.855,21.835,21.835,3801.0,CADE
+2023-09-25 13:23:00,21.835,21.839,21.835,21.839,861.0,CADE
+2023-09-25 13:22:00,21.84,21.84,21.83,21.835,5433.0,CADE
+2023-09-25 13:21:00,21.84,21.845,21.835,21.84,3759.0,CADE
+2023-09-25 13:20:00,21.845,21.845,21.825,21.845,3426.0,CADE
+2023-09-25 13:19:00,21.819,21.84,21.819,21.84,5187.0,CADE
+2023-09-25 13:18:00,21.82,21.82,21.805,21.815,2844.0,CADE
+2023-09-25 13:17:00,21.82,21.83,21.815,21.825,3108.0,CADE
+2023-09-25 13:16:00,21.81,21.835,21.805,21.82,4650.0,CADE
+2023-09-25 13:15:00,21.799,21.805,21.795,21.805,1782.0,CADE
+2023-09-25 13:14:00,21.795,21.8,21.78,21.795,4475.0,CADE
+2023-09-25 13:13:00,21.77,21.81,21.765,21.8,8060.0,CADE
+2023-09-25 13:12:00,21.749,21.77,21.74,21.765,7145.0,CADE
+2023-09-25 13:11:00,21.74,21.75,21.735,21.745,2293.0,CADE
+2023-09-25 13:10:00,21.74,21.745,21.735,21.74,1813.0,CADE
+2023-09-25 13:09:00,21.745,21.745,21.74,21.74,1725.0,CADE
+2023-09-25 13:08:00,21.74,21.745,21.74,21.74,1104.0,CADE
+2023-09-25 13:07:00,21.74,21.745,21.735,21.74,1820.0,CADE
+2023-09-25 13:06:00,21.705,21.74,21.705,21.74,4487.0,CADE
+2023-09-25 13:05:00,21.74,21.745,21.71,21.71,6361.0,CADE
+2023-09-25 13:04:00,21.735,21.75,21.735,21.745,2773.0,CADE
+2023-09-25 13:03:00,21.755,21.755,21.74,21.74,1097.0,CADE
+2023-09-25 13:02:00,21.755,21.755,21.755,21.755,129.0,CADE
+2023-09-25 13:01:00,21.76,21.76,21.755,21.755,481.0,CADE
+2023-09-25 13:00:00,21.76,21.76,21.75,21.755,1503.0,CADE
+2023-09-25 12:59:00,21.74,21.76,21.74,21.76,2083.0,CADE
+2023-09-25 12:58:00,21.725,21.74,21.72,21.737,1792.0,CADE
+2023-09-25 12:57:00,21.75,21.75,21.73,21.73,846.0,CADE
+2023-09-25 12:56:00,21.75,21.75,21.75,21.75,429.0,CADE
+2023-09-25 12:55:00,21.74,21.75,21.74,21.745,1880.0,CADE
+2023-09-25 12:54:00,21.71,21.75,21.71,21.75,4190.0,CADE
+2023-09-25 12:53:00,21.71,21.71,21.7,21.71,3448.0,CADE
+2023-09-25 12:52:00,21.71,21.72,21.7,21.71,7503.0,CADE
+2023-09-25 12:51:00,21.7,21.7,21.694,21.7,3423.0,CADE
+2023-09-25 12:50:00,21.72,21.72,21.7,21.7,1603.0,CADE
+2023-09-25 12:49:00,21.71,21.72,21.71,21.72,1355.0,CADE
+2023-09-25 12:48:00,21.709,21.71,21.699,21.7,2209.0,CADE
+2023-09-25 12:47:00,21.711,21.72,21.71,21.71,4215.0,CADE
+2023-09-25 12:46:00,21.72,21.72,21.71,21.71,2181.0,CADE
+2023-09-25 12:45:00,21.65,21.71,21.645,21.71,10398.0,CADE
+2023-09-25 12:44:00,21.64,21.65,21.64,21.649,1863.0,CADE
+2023-09-25 12:43:00,21.645,21.647,21.64,21.647,905.0,CADE
+2023-09-25 12:42:00,21.65,21.66,21.65,21.65,3188.0,CADE
+2023-09-25 12:41:00,21.645,21.645,21.645,21.645,202.0,CADE
+2023-09-25 12:40:00,21.655,21.655,21.645,21.65,1963.0,CADE
+2023-09-25 12:39:00,21.64,21.65,21.64,21.65,2016.0,CADE
+2023-09-25 12:38:00,21.63,21.635,21.62,21.635,2226.0,CADE
+2023-09-25 12:37:00,21.65,21.65,21.64,21.64,720.0,CADE
+2023-09-25 12:36:00,21.66,21.66,21.65,21.65,1464.0,CADE
+2023-09-25 12:35:00,21.655,21.66,21.655,21.66,501.0,CADE
+2023-09-25 12:34:00,21.665,21.669,21.66,21.66,725.0,CADE
+2023-09-25 12:33:00,21.66,21.67,21.66,21.665,1093.0,CADE
+2023-09-25 12:32:00,21.66,21.667,21.66,21.66,3036.0,CADE
+2023-09-25 12:31:00,21.65,21.66,21.65,21.655,4237.0,CADE
+2023-09-25 12:30:00,21.66,21.675,21.65,21.65,5556.0,CADE
+2023-09-25 12:29:00,21.655,21.66,21.655,21.659,338.0,CADE
+2023-09-25 12:28:00,21.665,21.665,21.655,21.66,882.0,CADE
+2023-09-25 12:27:00,21.67,21.675,21.67,21.67,547.0,CADE
+2023-09-25 12:26:00,21.66,21.669,21.66,21.669,821.0,CADE
+2023-09-25 12:25:00,21.66,21.66,21.65,21.655,697.0,CADE
+2023-09-25 12:24:00,21.655,21.66,21.65,21.655,2082.0,CADE
+2023-09-25 12:23:00,21.67,21.675,21.65,21.66,4806.0,CADE
+2023-09-25 12:22:00,21.665,21.665,21.665,21.665,407.0,CADE
+2023-09-25 12:21:00,21.67,21.67,21.665,21.665,1211.0,CADE
+2023-09-25 12:20:00,21.67,21.679,21.665,21.67,1065.0,CADE
+2023-09-25 12:19:00,21.655,21.67,21.655,21.67,1245.0,CADE
+2023-09-25 12:18:00,21.65,21.66,21.64,21.66,2676.0,CADE
+2023-09-25 12:17:00,21.6,21.65,21.6,21.65,6930.0,CADE
+2023-09-25 12:16:00,21.585,21.6,21.58,21.6,1435.0,CADE
+2023-09-25 12:15:00,21.58,21.59,21.58,21.59,1543.0,CADE
+2023-09-25 12:14:00,21.62,21.62,21.58,21.58,1896.0,CADE
+2023-09-25 12:13:00,21.6,21.62,21.6,21.62,952.0,CADE
+2023-09-25 12:12:00,21.59,21.6,21.59,21.6,328.0,CADE
+2023-09-25 12:11:00,21.59,21.595,21.589,21.59,1240.0,CADE
+2023-09-25 12:10:00,21.575,21.585,21.575,21.585,1045.0,CADE
+2023-09-25 12:09:00,21.56,21.57,21.56,21.57,1101.0,CADE
+2023-09-25 12:08:00,21.57,21.57,21.56,21.56,508.0,CADE
+2023-09-25 12:07:00,21.57,21.57,21.57,21.57,591.0,CADE
+2023-09-25 12:06:00,21.585,21.585,21.57,21.57,1315.0,CADE
+2023-09-25 12:05:00,21.59,21.59,21.575,21.585,2553.0,CADE
+2023-09-25 12:04:00,21.57,21.58,21.57,21.58,1854.0,CADE
+2023-09-25 12:03:00,21.56,21.57,21.55,21.56,6764.0,CADE
+2023-09-25 12:02:00,21.56,21.56,21.56,21.56,296.0,CADE
+2023-09-25 12:01:00,21.51,21.57,21.51,21.57,4054.0,CADE
+2023-09-25 12:00:00,21.535,21.54,21.51,21.51,1402.0,CADE
+2023-09-25 11:59:00,21.54,21.54,21.54,21.54,980.0,CADE
+2023-09-25 11:58:00,21.555,21.555,21.531,21.54,916.0,CADE
+2023-09-25 11:57:00,21.56,21.56,21.54,21.55,1381.0,CADE
+2023-09-25 11:56:00,21.585,21.585,21.58,21.58,567.0,CADE
+2023-09-25 11:55:00,21.61,21.61,21.59,21.59,3058.0,CADE
+2023-09-25 11:54:00,21.59,21.62,21.585,21.62,4078.0,CADE
+2023-09-25 11:53:00,21.615,21.62,21.59,21.59,3153.0,CADE
+2023-09-25 11:52:00,21.62,21.62,21.605,21.615,1667.0,CADE
+2023-09-25 11:51:00,21.62,21.62,21.62,21.62,903.0,CADE
+2023-09-25 11:50:00,21.62,21.62,21.61,21.615,882.0,CADE
+2023-09-25 11:49:00,21.6,21.615,21.6,21.61,572.0,CADE
+2023-09-25 11:48:00,21.645,21.645,21.6,21.61,4180.0,CADE
+2023-09-25 11:47:00,21.64,21.65,21.64,21.65,1386.0,CADE
+2023-09-25 11:46:00,21.665,21.665,21.635,21.635,1311.0,CADE
+2023-09-25 11:45:00,21.66,21.66,21.66,21.66,1407.0,CADE
+2023-09-25 11:44:00,21.645,21.66,21.645,21.66,2024.0,CADE
+2023-09-25 11:43:00,21.6,21.64,21.6,21.64,3608.0,CADE
+2023-09-25 11:42:00,21.585,21.59,21.58,21.59,2111.0,CADE
+2023-09-25 11:41:00,21.56,21.58,21.557,21.58,2775.0,CADE
+2023-09-25 11:40:00,21.55,21.55,21.54,21.55,2136.0,CADE
+2023-09-25 11:39:00,21.565,21.57,21.55,21.55,1819.0,CADE
+2023-09-25 11:38:00,21.55,21.565,21.55,21.565,748.0,CADE
+2023-09-25 11:37:00,21.58,21.585,21.555,21.56,6680.0,CADE
+2023-09-25 11:36:00,21.58,21.59,21.575,21.58,2783.0,CADE
+2023-09-25 11:35:00,21.6,21.609,21.585,21.585,2133.0,CADE
+2023-09-25 11:34:00,21.6,21.6,21.591,21.6,6598.0,CADE
+2023-09-25 11:33:00,21.605,21.605,21.6,21.6,765.0,CADE
+2023-09-25 11:32:00,21.6,21.62,21.6,21.61,3428.0,CADE
+2023-09-25 11:31:00,21.6,21.605,21.595,21.605,1168.0,CADE
+2023-09-25 11:30:00,21.56,21.59,21.56,21.59,5133.0,CADE
+2023-09-25 11:29:00,21.58,21.58,21.55,21.555,5301.0,CADE
+2023-09-25 11:28:00,21.575,21.59,21.575,21.59,3134.0,CADE
+2023-09-25 11:27:00,21.62,21.62,21.58,21.58,3901.0,CADE
+2023-09-25 11:26:00,21.62,21.63,21.62,21.62,1097.0,CADE
+2023-09-25 11:25:00,21.62,21.63,21.61,21.615,2606.0,CADE
+2023-09-25 11:24:00,21.63,21.635,21.61,21.61,2650.0,CADE
+2023-09-25 11:23:00,21.625,21.63,21.61,21.63,4216.0,CADE
+2023-09-25 11:22:00,21.63,21.63,21.63,21.63,662.0,CADE
+2023-09-25 11:21:00,21.64,21.64,21.63,21.63,720.0,CADE
+2023-09-25 11:20:00,21.69,21.699,21.642,21.645,5066.0,CADE
+2023-09-25 11:19:00,21.64,21.68,21.64,21.68,5979.0,CADE
+2023-09-25 11:18:00,21.625,21.645,21.625,21.64,4063.0,CADE
+2023-09-25 11:17:00,21.61,21.625,21.605,21.62,3083.0,CADE
+2023-09-25 11:16:00,21.6,21.63,21.6,21.61,2990.0,CADE
+2023-09-25 11:15:00,21.575,21.61,21.575,21.61,3388.0,CADE
+2023-09-25 11:14:00,21.6,21.6,21.57,21.58,3688.0,CADE
+2023-09-25 11:13:00,21.63,21.63,21.61,21.61,1345.0,CADE
+2023-09-25 11:12:00,21.64,21.64,21.625,21.635,915.0,CADE
+2023-09-25 11:11:00,21.61,21.64,21.61,21.635,1954.0,CADE
+2023-09-25 11:10:00,21.63,21.63,21.595,21.62,8121.0,CADE
+2023-09-25 11:09:00,21.63,21.63,21.625,21.625,5343.0,CADE
+2023-09-25 11:08:00,21.645,21.645,21.62,21.62,19873.0,CADE
+2023-09-25 11:07:00,21.62,21.655,21.62,21.635,9677.0,CADE
+2023-09-25 11:06:00,21.615,21.625,21.615,21.625,2585.0,CADE
+2023-09-25 11:05:00,21.58,21.625,21.58,21.625,5893.0,CADE
+2023-09-25 11:04:00,21.59,21.59,21.57,21.57,4340.0,CADE
+2023-09-25 11:03:00,21.6,21.615,21.59,21.595,6472.0,CADE
+2023-09-25 11:02:00,21.615,21.635,21.59,21.6,9831.0,CADE
+2023-09-25 11:01:00,21.61,21.619,21.6,21.619,3362.0,CADE
+2023-09-25 11:00:00,21.625,21.625,21.61,21.61,4243.0,CADE
+2023-09-25 10:59:00,21.635,21.635,21.622,21.622,4006.0,CADE
+2023-09-25 10:58:00,21.67,21.67,21.63,21.635,5786.0,CADE
+2023-09-25 10:57:00,21.65,21.67,21.65,21.665,3055.0,CADE
+2023-09-25 10:56:00,21.655,21.66,21.65,21.66,2969.0,CADE
+2023-09-25 10:55:00,21.68,21.68,21.65,21.655,4746.0,CADE
+2023-09-25 10:54:00,21.67,21.68,21.67,21.675,2465.0,CADE
+2023-09-25 10:53:00,21.655,21.68,21.655,21.675,4314.0,CADE
+2023-09-25 10:52:00,21.645,21.66,21.645,21.659,4870.0,CADE
+2023-09-25 10:51:00,21.64,21.66,21.635,21.65,10080.0,CADE
+2023-09-25 10:50:00,21.67,21.67,21.635,21.635,6960.0,CADE
+2023-09-25 10:49:00,21.63,21.668,21.63,21.665,5957.0,CADE
+2023-09-25 10:48:00,21.645,21.665,21.62,21.62,12039.0,CADE
+2023-09-25 10:47:00,21.639,21.65,21.632,21.65,5868.0,CADE
+2023-09-25 10:46:00,21.64,21.64,21.625,21.638,5142.0,CADE
+2023-09-25 10:45:00,21.655,21.665,21.645,21.65,7827.0,CADE
+2023-09-25 10:44:00,21.67,21.67,21.644,21.659,3581.0,CADE
+2023-09-25 10:43:00,21.69,21.695,21.66,21.675,13365.0,CADE
+2023-09-25 10:42:00,21.699,21.7,21.695,21.695,716.0,CADE
+2023-09-25 10:41:00,21.715,21.72,21.69,21.695,1902.0,CADE
+2023-09-25 10:40:00,21.72,21.72,21.705,21.715,15463.0,CADE
+2023-09-25 10:39:00,21.7,21.725,21.7,21.725,12382.0,CADE
+2023-09-25 10:38:00,21.69,21.7,21.685,21.7,5482.0,CADE
+2023-09-25 10:37:00,21.695,21.695,21.675,21.68,2041.0,CADE
+2023-09-25 10:36:00,21.7,21.7,21.69,21.695,2662.0,CADE
+2023-09-25 10:35:00,21.67,21.7,21.67,21.69,7495.0,CADE
+2023-09-25 10:34:00,21.63,21.68,21.63,21.66,8877.0,CADE
+2023-09-25 10:33:00,21.629,21.63,21.605,21.62,30827.0,CADE
+2023-09-25 10:32:00,21.64,21.64,21.6,21.62,4254.0,CADE
+2023-09-25 10:31:00,21.65,21.66,21.64,21.65,10257.0,CADE
+2023-09-25 10:30:00,21.649,21.65,21.64,21.649,4400.0,CADE
+2023-09-25 10:29:00,21.63,21.65,21.63,21.65,3453.0,CADE
+2023-09-25 10:28:00,21.61,21.639,21.61,21.63,3992.0,CADE
+2023-09-25 10:27:00,21.59,21.615,21.59,21.61,5778.0,CADE
+2023-09-25 10:26:00,21.57,21.6,21.555,21.599,12283.0,CADE
+2023-09-25 10:25:00,21.605,21.62,21.57,21.57,3705.0,CADE
+2023-09-25 10:24:00,21.585,21.61,21.58,21.609,7254.0,CADE
+2023-09-25 10:23:00,21.6,21.61,21.57,21.585,5893.0,CADE
+2023-09-25 10:22:00,21.56,21.6,21.56,21.595,7209.0,CADE
+2023-09-25 10:21:00,21.57,21.59,21.56,21.565,9523.0,CADE
+2023-09-25 10:20:00,21.54,21.565,21.54,21.56,21022.0,CADE
+2023-09-25 10:19:00,21.55,21.555,21.53,21.535,5304.0,CADE
+2023-09-25 10:18:00,21.58,21.59,21.56,21.56,4622.0,CADE
+2023-09-25 10:17:00,21.595,21.6,21.55,21.57,5235.0,CADE
+2023-09-25 10:16:00,21.55,21.58,21.55,21.58,3296.0,CADE
+2023-09-25 10:15:00,21.58,21.58,21.545,21.545,2094.0,CADE
+2023-09-25 10:14:00,21.57,21.585,21.57,21.585,4673.0,CADE
+2023-09-25 10:13:00,21.595,21.595,21.56,21.565,5291.0,CADE
+2023-09-25 10:12:00,21.59,21.61,21.59,21.61,7590.0,CADE
+2023-09-25 10:11:00,21.59,21.595,21.58,21.595,1651.0,CADE
+2023-09-25 10:10:00,21.59,21.59,21.57,21.59,6301.0,CADE
+2023-09-25 10:09:00,21.56,21.59,21.55,21.585,3994.0,CADE
+2023-09-25 10:08:00,21.55,21.58,21.55,21.56,4603.0,CADE
+2023-09-25 10:07:00,21.57,21.58,21.545,21.55,2805.0,CADE
+2023-09-25 10:06:00,21.54,21.56,21.52,21.56,7435.0,CADE
+2023-09-25 10:05:00,21.575,21.575,21.53,21.545,10830.0,CADE
+2023-09-25 10:04:00,21.535,21.57,21.52,21.57,4232.0,CADE
+2023-09-25 10:03:00,21.55,21.575,21.54,21.54,10691.0,CADE
+2023-09-25 10:02:00,21.55,21.57,21.53,21.555,7637.0,CADE
+2023-09-25 10:01:00,21.61,21.62,21.58,21.58,2057.0,CADE
+2023-09-25 10:00:00,21.635,21.639,21.56,21.612,8685.0,CADE
+2023-09-25 09:59:00,21.615,21.65,21.615,21.64,7567.0,CADE
+2023-09-25 09:58:00,21.565,21.61,21.56,21.595,3384.0,CADE
+2023-09-25 09:57:00,21.545,21.58,21.53,21.56,30541.0,CADE
+2023-09-25 09:56:00,21.5,21.545,21.5,21.545,1882.0,CADE
+2023-09-25 09:55:00,21.53,21.53,21.5,21.5,9966.0,CADE
+2023-09-25 09:54:00,21.5,21.57,21.5,21.55,13411.0,CADE
+2023-09-25 09:53:00,21.495,21.52,21.495,21.51,24405.0,CADE
+2023-09-25 09:52:00,21.46,21.5,21.46,21.5,3728.0,CADE
+2023-09-25 09:51:00,21.52,21.52,21.44,21.45,30537.0,CADE
+2023-09-25 09:50:00,21.54,21.54,21.52,21.52,1475.0,CADE
+2023-09-25 09:49:00,21.51,21.53,21.505,21.505,4226.0,CADE
+2023-09-25 09:48:00,21.41,21.5,21.41,21.5,5528.0,CADE
+2023-09-25 09:47:00,21.44,21.46,21.44,21.44,3248.0,CADE
+2023-09-25 09:46:00,21.46,21.49,21.46,21.47,1178.0,CADE
+2023-09-25 09:45:00,21.49,21.5,21.455,21.46,3887.0,CADE
+2023-09-25 09:44:00,21.44,21.5,21.437,21.48,4529.0,CADE
+2023-09-25 09:43:00,21.38,21.46,21.38,21.445,2712.0,CADE
+2023-09-25 09:42:00,21.45,21.48,21.37,21.37,9675.0,CADE
+2023-09-25 09:41:00,21.365,21.44,21.365,21.43,2969.0,CADE
+2023-09-25 09:40:00,21.345,21.42,21.34,21.37,3392.0,CADE
+2023-09-25 09:39:00,21.27,21.36,21.235,21.36,14169.0,CADE
+2023-09-25 09:38:00,21.23,21.33,21.2,21.33,5626.0,CADE
+2023-09-25 09:37:00,21.15,21.24,21.085,21.22,13339.0,CADE
+2023-09-25 09:36:00,21.22,21.24,21.17,21.17,5534.0,CADE
+2023-09-25 09:35:00,21.055,21.26,21.055,21.26,4732.0,CADE
+2023-09-25 09:34:00,21.03,21.11,21.0,21.06,4540.0,CADE
+2023-09-25 09:33:00,20.99,21.06,20.99,21.01,9368.0,CADE
+2023-09-25 09:32:00,20.85,20.98,20.84,20.93,10952.0,CADE
+2023-09-25 09:31:00,20.67,20.87,20.67,20.87,1020.0,CADE
+2023-09-25 09:30:00,20.82,20.82,20.8,20.8,14701.0,CADE
+2023-09-25 07:08:00,20.83,20.84,20.83,20.84,107.0,CADE
+2023-09-22 19:00:00,20.84,20.84,20.84,20.84,224044.0,CADE
+2023-09-22 18:30:00,20.84,20.84,20.84,20.84,224044.0,CADE
+2023-09-22 17:54:00,20.76,20.77,20.76,20.77,254.0,CADE
+2023-09-22 16:16:00,20.84,20.84,20.84,20.84,20.0,CADE
+2023-09-22 16:10:00,20.84,20.84,20.84,20.84,224044.0,CADE
+2023-09-22 16:04:00,20.84,20.84,20.84,20.84,381.0,CADE
+2023-09-22 16:02:00,20.84,20.84,20.84,20.84,2394.0,CADE
+2023-09-22 16:01:00,20.84,20.84,20.84,20.84,14147.0,CADE
+2023-09-22 16:00:00,20.85,20.855,20.84,20.84,477781.0,CADE
+2023-09-22 15:59:00,20.85,20.88,20.81,20.85,148948.0,CADE
+2023-09-22 15:58:00,20.845,20.855,20.84,20.845,80110.0,CADE
+2023-09-22 15:57:00,20.84,20.86,20.83,20.845,46309.0,CADE
+2023-09-22 15:56:00,20.805,20.84,20.8,20.84,24805.0,CADE
+2023-09-22 15:55:00,20.77,20.825,20.77,20.805,24433.0,CADE
+2023-09-22 15:54:00,20.795,20.8,20.765,20.765,10686.0,CADE
+2023-09-22 15:53:00,20.837,20.85,20.79,20.795,17294.0,CADE
+2023-09-22 15:52:00,20.85,20.85,20.83,20.84,18096.0,CADE
+2023-09-22 15:51:00,20.85,20.86,20.84,20.845,21630.0,CADE
+2023-09-22 15:50:00,20.847,20.87,20.84,20.86,45764.0,CADE
+2023-09-22 15:49:00,20.835,20.85,20.835,20.85,9199.0,CADE
+2023-09-22 15:48:00,20.84,20.85,20.83,20.84,13596.0,CADE
+2023-09-22 15:47:00,20.845,20.845,20.815,20.84,19157.0,CADE
+2023-09-22 15:46:00,20.84,20.85,20.83,20.85,21839.0,CADE
+2023-09-22 15:45:00,20.805,20.84,20.805,20.84,5125.0,CADE
+2023-09-22 15:44:00,20.845,20.85,20.8,20.805,20484.0,CADE
+2023-09-22 15:43:00,20.835,20.85,20.835,20.845,5370.0,CADE
+2023-09-22 15:42:00,20.84,20.84,20.83,20.835,13964.0,CADE
+2023-09-22 15:41:00,20.835,20.84,20.835,20.84,1491.0,CADE
+2023-09-22 15:40:00,20.83,20.84,20.83,20.835,2698.0,CADE
+2023-09-22 15:39:00,20.815,20.825,20.815,20.825,2844.0,CADE
+2023-09-22 15:38:00,20.835,20.835,20.815,20.82,9467.0,CADE
+2023-09-22 15:37:00,20.84,20.84,20.835,20.835,2122.0,CADE
+2023-09-22 15:36:00,20.835,20.84,20.835,20.835,1643.0,CADE
+2023-09-22 15:35:00,20.845,20.845,20.835,20.835,4184.0,CADE
+2023-09-22 15:34:00,20.845,20.85,20.84,20.84,3398.0,CADE
+2023-09-22 15:33:00,20.85,20.85,20.841,20.85,2551.0,CADE
+2023-09-22 15:32:00,20.85,20.855,20.845,20.845,5431.0,CADE
+2023-09-22 15:31:00,20.86,20.86,20.855,20.855,2195.0,CADE
+2023-09-22 15:30:00,20.865,20.865,20.855,20.855,4904.0,CADE
+2023-09-22 15:29:00,20.855,20.87,20.855,20.86,4076.0,CADE
+2023-09-22 15:28:00,20.875,20.875,20.855,20.855,2411.0,CADE
+2023-09-22 15:27:00,20.86,20.875,20.855,20.875,12533.0,CADE
+2023-09-22 15:26:00,20.845,20.865,20.845,20.855,6325.0,CADE
+2023-09-22 15:25:00,20.84,20.85,20.83,20.84,6683.0,CADE
+2023-09-22 15:24:00,20.83,20.84,20.825,20.835,3658.0,CADE
+2023-09-22 15:23:00,20.815,20.825,20.815,20.825,4199.0,CADE
+2023-09-22 15:22:00,20.785,20.815,20.785,20.815,3850.0,CADE
+2023-09-22 15:21:00,20.795,20.795,20.785,20.785,2014.0,CADE
+2023-09-22 15:20:00,20.805,20.805,20.79,20.795,3322.0,CADE
+2023-09-22 15:19:00,20.82,20.82,20.805,20.805,7304.0,CADE
+2023-09-22 15:18:00,20.805,20.815,20.805,20.815,2768.0,CADE
+2023-09-22 15:17:00,20.805,20.81,20.805,20.805,638.0,CADE
+2023-09-22 15:16:00,20.815,20.815,20.805,20.805,2616.0,CADE
+2023-09-22 15:15:00,20.815,20.815,20.805,20.815,3872.0,CADE
+2023-09-22 15:14:00,20.81,20.815,20.81,20.815,3744.0,CADE
+2023-09-22 15:13:00,20.805,20.82,20.8,20.815,8414.0,CADE
+2023-09-22 15:12:00,20.8,20.81,20.795,20.805,1267.0,CADE
+2023-09-22 15:11:00,20.81,20.81,20.79,20.8,9571.0,CADE
+2023-09-22 15:10:00,20.825,20.83,20.79,20.81,9920.0,CADE
+2023-09-22 15:09:00,20.815,20.83,20.815,20.83,2236.0,CADE
+2023-09-22 15:08:00,20.785,20.825,20.78,20.817,5104.0,CADE
+2023-09-22 15:07:00,20.79,20.795,20.785,20.787,7574.0,CADE
+2023-09-22 15:06:00,20.79,20.795,20.79,20.795,1958.0,CADE
+2023-09-22 15:05:00,20.785,20.785,20.77,20.785,7227.0,CADE
+2023-09-22 15:04:00,20.78,20.79,20.78,20.785,12196.0,CADE
+2023-09-22 15:03:00,20.775,20.79,20.775,20.78,5202.0,CADE
+2023-09-22 15:02:00,20.75,20.77,20.75,20.77,5643.0,CADE
+2023-09-22 15:01:00,20.735,20.74,20.735,20.74,5945.0,CADE
+2023-09-22 15:00:00,20.705,20.73,20.705,20.73,5112.0,CADE
+2023-09-22 14:59:00,20.7,20.705,20.7,20.705,759.0,CADE
+2023-09-22 14:58:00,20.705,20.705,20.7,20.705,3589.0,CADE
+2023-09-22 14:57:00,20.685,20.705,20.685,20.705,3761.0,CADE
+2023-09-22 14:56:00,20.69,20.69,20.68,20.68,702.0,CADE
+2023-09-22 14:55:00,20.685,20.685,20.68,20.685,4278.0,CADE
+2023-09-22 14:54:00,20.676,20.69,20.676,20.69,2300.0,CADE
+2023-09-22 14:53:00,20.671,20.675,20.67,20.675,1808.0,CADE
+2023-09-22 14:52:00,20.67,20.68,20.67,20.675,3262.0,CADE
+2023-09-22 14:51:00,20.625,20.67,20.625,20.665,4642.0,CADE
+2023-09-22 14:50:00,20.63,20.63,20.62,20.625,1113.0,CADE
+2023-09-22 14:49:00,20.63,20.635,20.63,20.63,1088.0,CADE
+2023-09-22 14:48:00,20.63,20.635,20.615,20.63,3916.0,CADE
+2023-09-22 14:47:00,20.635,20.65,20.635,20.635,4988.0,CADE
+2023-09-22 14:46:00,20.63,20.64,20.63,20.64,778.0,CADE
+2023-09-22 14:45:00,20.59,20.63,20.59,20.63,6353.0,CADE
+2023-09-22 14:44:00,20.58,20.59,20.58,20.585,32882.0,CADE
+2023-09-22 14:43:00,20.58,20.585,20.57,20.58,16341.0,CADE
+2023-09-22 14:42:00,20.58,20.59,20.575,20.59,8102.0,CADE
+2023-09-22 14:41:00,20.585,20.59,20.57,20.585,11214.0,CADE
+2023-09-22 14:40:00,20.58,20.59,20.58,20.59,7500.0,CADE
+2023-09-22 14:39:00,20.575,20.575,20.575,20.575,705.0,CADE
+2023-09-22 14:38:00,20.58,20.585,20.565,20.57,6977.0,CADE
+2023-09-22 14:37:00,20.575,20.575,20.575,20.575,104.0,CADE
+2023-09-22 14:36:00,20.57,20.58,20.565,20.58,6930.0,CADE
+2023-09-22 14:35:00,20.56,20.57,20.56,20.57,1907.0,CADE
+2023-09-22 14:34:00,20.545,20.555,20.545,20.555,941.0,CADE
+2023-09-22 14:33:00,20.54,20.55,20.54,20.55,1246.0,CADE
+2023-09-22 14:32:00,20.535,20.535,20.535,20.535,547.0,CADE
+2023-09-22 14:31:00,20.54,20.54,20.53,20.53,1349.0,CADE
+2023-09-22 14:30:00,20.52,20.53,20.52,20.53,4439.0,CADE
+2023-09-22 14:29:00,20.5,20.5,20.5,20.5,218.0,CADE
+2023-09-22 14:28:00,20.51,20.515,20.51,20.515,3311.0,CADE
+2023-09-22 14:27:00,20.515,20.515,20.5,20.505,2104.0,CADE
+2023-09-22 14:26:00,20.51,20.52,20.505,20.52,1414.0,CADE
+2023-09-22 14:25:00,20.51,20.51,20.51,20.51,313.0,CADE
+2023-09-22 14:24:00,20.49,20.505,20.49,20.505,1155.0,CADE
+2023-09-22 14:22:00,20.48,20.485,20.48,20.485,949.0,CADE
+2023-09-22 14:21:00,20.47,20.47,20.47,20.47,499.0,CADE
+2023-09-22 14:20:00,20.46,20.465,20.46,20.465,1141.0,CADE
+2023-09-22 14:19:00,20.45,20.46,20.445,20.46,4143.0,CADE
+2023-09-22 14:18:00,20.475,20.475,20.46,20.46,3410.0,CADE
+2023-09-22 14:17:00,20.475,20.475,20.475,20.475,119.0,CADE
+2023-09-22 14:16:00,20.48,20.49,20.47,20.485,5566.0,CADE
+2023-09-22 14:15:00,20.47,20.485,20.47,20.485,1316.0,CADE
+2023-09-22 14:14:00,20.46,20.465,20.46,20.465,1217.0,CADE
+2023-09-22 14:12:00,20.46,20.46,20.45,20.45,930.0,CADE
+2023-09-22 14:11:00,20.48,20.48,20.47,20.475,778.0,CADE
+2023-09-22 14:10:00,20.48,20.487,20.475,20.475,1141.0,CADE
+2023-09-22 14:09:00,20.495,20.495,20.49,20.49,628.0,CADE
+2023-09-22 14:08:00,20.49,20.49,20.49,20.49,256.0,CADE
+2023-09-22 14:07:00,20.515,20.52,20.49,20.495,1869.0,CADE
+2023-09-22 14:06:00,20.5,20.52,20.5,20.51,3901.0,CADE
+2023-09-22 14:04:00,20.495,20.495,20.495,20.495,208.0,CADE
+2023-09-22 14:03:00,20.495,20.495,20.495,20.495,314.0,CADE
+2023-09-22 14:02:00,20.5,20.505,20.5,20.5,1510.0,CADE
+2023-09-22 14:01:00,20.49,20.5,20.49,20.5,1131.0,CADE
+2023-09-22 14:00:00,20.49,20.49,20.49,20.49,181.0,CADE
+2023-09-22 13:59:00,20.49,20.49,20.48,20.49,5616.0,CADE
+2023-09-22 13:56:00,20.5,20.5,20.5,20.5,156.0,CADE
+2023-09-22 13:55:00,20.495,20.495,20.49,20.49,1171.0,CADE
+2023-09-22 13:54:00,20.49,20.49,20.49,20.49,1059.0,CADE
+2023-09-22 13:53:00,20.49,20.49,20.48,20.49,1557.0,CADE
+2023-09-22 13:52:00,20.485,20.49,20.485,20.49,692.0,CADE
+2023-09-22 13:51:00,20.47,20.48,20.47,20.48,1444.0,CADE
+2023-09-22 13:50:00,20.44,20.47,20.44,20.47,3523.0,CADE
+2023-09-22 13:49:00,20.425,20.435,20.425,20.435,1330.0,CADE
+2023-09-22 13:48:00,20.405,20.44,20.4,20.43,6372.0,CADE
+2023-09-22 13:47:00,20.4,20.41,20.4,20.41,493.0,CADE
+2023-09-22 13:46:00,20.4,20.41,20.4,20.41,1262.0,CADE
+2023-09-22 13:45:00,20.39,20.39,20.39,20.39,790.0,CADE
+2023-09-22 13:44:00,20.39,20.39,20.39,20.39,529.0,CADE
+2023-09-22 13:42:00,20.37,20.39,20.37,20.39,1615.0,CADE
+2023-09-22 13:41:00,20.38,20.38,20.38,20.38,273.0,CADE
+2023-09-22 13:40:00,20.39,20.39,20.38,20.38,697.0,CADE
+2023-09-22 13:39:00,20.39,20.39,20.39,20.39,1036.0,CADE
+2023-09-22 13:38:00,20.425,20.425,20.39,20.39,5728.0,CADE
+2023-09-22 13:37:00,20.42,20.42,20.42,20.42,411.0,CADE
+2023-09-22 13:36:00,20.435,20.435,20.42,20.43,3391.0,CADE
+2023-09-22 13:35:00,20.43,20.46,20.43,20.44,2983.0,CADE
+2023-09-22 13:34:00,20.41,20.422,20.405,20.42,4587.0,CADE
+2023-09-22 13:33:00,20.362,20.405,20.362,20.4,6875.0,CADE
+2023-09-22 13:32:00,20.365,20.365,20.365,20.365,173.0,CADE
+2023-09-22 13:31:00,20.365,20.365,20.365,20.365,334.0,CADE
+2023-09-22 13:30:00,20.36,20.36,20.36,20.36,860.0,CADE
+2023-09-22 13:29:00,20.365,20.37,20.365,20.365,481.0,CADE
+2023-09-22 13:28:00,20.35,20.37,20.35,20.37,880.0,CADE
+2023-09-22 13:27:00,20.36,20.36,20.355,20.355,400.0,CADE
+2023-09-22 13:26:00,20.37,20.37,20.36,20.36,369.0,CADE
+2023-09-22 13:25:00,20.37,20.38,20.37,20.38,2114.0,CADE
+2023-09-22 13:24:00,20.38,20.38,20.365,20.37,4270.0,CADE
+2023-09-22 13:23:00,20.39,20.39,20.39,20.39,1007.0,CADE
+2023-09-22 13:22:00,20.39,20.39,20.39,20.39,1418.0,CADE
+2023-09-22 13:21:00,20.37,20.37,20.37,20.37,708.0,CADE
+2023-09-22 13:20:00,20.37,20.37,20.36,20.37,10016.0,CADE
+2023-09-22 13:19:00,20.36,20.38,20.36,20.38,1916.0,CADE
+2023-09-22 13:18:00,20.35,20.35,20.35,20.35,332.0,CADE
+2023-09-22 13:17:00,20.36,20.36,20.355,20.355,907.0,CADE
+2023-09-22 13:16:00,20.355,20.365,20.355,20.36,3788.0,CADE
+2023-09-22 13:14:00,20.355,20.359,20.353,20.359,607.0,CADE
+2023-09-22 13:12:00,20.35,20.35,20.35,20.35,913.0,CADE
+2023-09-22 13:11:00,20.34,20.34,20.34,20.34,490.0,CADE
+2023-09-22 13:10:00,20.35,20.35,20.335,20.345,1366.0,CADE
+2023-09-22 13:09:00,20.35,20.35,20.35,20.35,339.0,CADE
+2023-09-22 13:08:00,20.36,20.36,20.36,20.36,229.0,CADE
+2023-09-22 13:07:00,20.37,20.37,20.36,20.36,673.0,CADE
+2023-09-22 13:05:00,20.36,20.36,20.355,20.355,1350.0,CADE
+2023-09-22 13:02:00,20.34,20.34,20.34,20.34,649.0,CADE
+2023-09-22 13:00:00,20.33,20.33,20.325,20.33,2083.0,CADE
+2023-09-22 12:59:00,20.33,20.33,20.33,20.33,620.0,CADE
+2023-09-22 12:55:00,20.335,20.335,20.335,20.335,244.0,CADE
+2023-09-22 12:53:00,20.34,20.34,20.33,20.33,679.0,CADE
+2023-09-22 12:52:00,20.33,20.33,20.33,20.33,232.0,CADE
+2023-09-22 12:50:00,20.335,20.335,20.335,20.335,201.0,CADE
+2023-09-22 12:47:00,20.34,20.34,20.33,20.34,1254.0,CADE
+2023-09-22 12:46:00,20.34,20.34,20.34,20.34,667.0,CADE
+2023-09-22 12:45:00,20.345,20.35,20.345,20.345,381.0,CADE
+2023-09-22 12:42:00,20.345,20.345,20.345,20.345,309.0,CADE
+2023-09-22 12:41:00,20.35,20.35,20.35,20.35,341.0,CADE
+2023-09-22 12:40:00,20.37,20.37,20.36,20.36,1033.0,CADE
+2023-09-22 12:39:00,20.36,20.37,20.36,20.37,823.0,CADE
+2023-09-22 12:37:00,20.35,20.35,20.35,20.35,468.0,CADE
+2023-09-22 12:36:00,20.34,20.34,20.34,20.34,313.0,CADE
+2023-09-22 12:35:00,20.33,20.33,20.33,20.33,295.0,CADE
+2023-09-22 12:34:00,20.32,20.32,20.32,20.32,1084.0,CADE
+2023-09-22 12:32:00,20.32,20.32,20.32,20.32,833.0,CADE
+2023-09-22 12:31:00,20.31,20.31,20.31,20.31,1098.0,CADE
+2023-09-22 12:30:00,20.31,20.31,20.31,20.31,307.0,CADE
+2023-09-22 12:28:00,20.32,20.32,20.32,20.32,151.0,CADE
+2023-09-22 12:27:00,20.33,20.33,20.31,20.31,1321.0,CADE
+2023-09-22 12:26:00,20.32,20.32,20.32,20.32,522.0,CADE
+2023-09-22 12:25:00,20.33,20.33,20.33,20.33,197.0,CADE
+2023-09-22 12:24:00,20.33,20.335,20.33,20.33,923.0,CADE
+2023-09-22 12:23:00,20.325,20.325,20.325,20.325,373.0,CADE
+2023-09-22 12:22:00,20.33,20.33,20.32,20.32,914.0,CADE
+2023-09-22 12:21:00,20.34,20.34,20.34,20.34,239.0,CADE
+2023-09-22 12:20:00,20.34,20.34,20.34,20.34,357.0,CADE
+2023-09-22 12:19:00,20.35,20.355,20.35,20.355,592.0,CADE
+2023-09-22 12:17:00,20.35,20.35,20.35,20.35,1442.0,CADE
+2023-09-22 12:16:00,20.335,20.34,20.335,20.34,497.0,CADE
+2023-09-22 12:15:00,20.32,20.34,20.32,20.33,1396.0,CADE
+2023-09-22 12:14:00,20.31,20.31,20.31,20.31,478.0,CADE
+2023-09-22 12:13:00,20.3,20.3,20.3,20.3,147.0,CADE
+2023-09-22 12:12:00,20.3,20.3,20.3,20.3,416.0,CADE
+2023-09-22 12:11:00,20.3,20.3,20.3,20.3,200.0,CADE
+2023-09-22 12:10:00,20.29,20.3,20.29,20.3,1656.0,CADE
+2023-09-22 12:09:00,20.295,20.295,20.29,20.29,1847.0,CADE
+2023-09-22 12:08:00,20.31,20.31,20.29,20.295,1487.0,CADE
+2023-09-22 12:06:00,20.3,20.3,20.3,20.3,547.0,CADE
+2023-09-22 12:05:00,20.3,20.3,20.295,20.3,935.0,CADE
+2023-09-22 12:04:00,20.29,20.3,20.29,20.3,497.0,CADE
+2023-09-22 12:03:00,20.29,20.29,20.29,20.29,136.0,CADE
+2023-09-22 12:02:00,20.3,20.3,20.3,20.3,552.0,CADE
+2023-09-22 12:01:00,20.27,20.29,20.27,20.29,1637.0,CADE
+2023-09-22 12:00:00,20.3,20.3,20.27,20.27,4526.0,CADE
+2023-09-22 11:59:00,20.31,20.31,20.31,20.31,333.0,CADE
+2023-09-22 11:58:00,20.315,20.315,20.315,20.315,134.0,CADE
+2023-09-22 11:57:00,20.32,20.32,20.32,20.32,404.0,CADE
+2023-09-22 11:56:00,20.34,20.34,20.32,20.32,3062.0,CADE
+2023-09-22 11:54:00,20.33,20.34,20.33,20.34,651.0,CADE
+2023-09-22 11:51:00,20.35,20.35,20.35,20.35,1021.0,CADE
+2023-09-22 11:50:00,20.34,20.35,20.34,20.35,3331.0,CADE
+2023-09-22 11:49:00,20.335,20.345,20.335,20.345,1872.0,CADE
+2023-09-22 11:47:00,20.335,20.335,20.335,20.335,255.0,CADE
+2023-09-22 11:45:00,20.35,20.36,20.35,20.35,626.0,CADE
+2023-09-22 11:44:00,20.37,20.37,20.36,20.36,448.0,CADE
+2023-09-22 11:43:00,20.385,20.385,20.385,20.385,299.0,CADE
+2023-09-22 11:42:00,20.385,20.385,20.385,20.385,187.0,CADE
+2023-09-22 11:41:00,20.4,20.4,20.4,20.4,172.0,CADE
+2023-09-22 11:38:00,20.385,20.4,20.385,20.4,903.0,CADE
+2023-09-22 11:37:00,20.39,20.39,20.39,20.39,378.0,CADE
+2023-09-22 11:36:00,20.39,20.39,20.39,20.39,828.0,CADE
+2023-09-22 11:35:00,20.37,20.38,20.37,20.38,767.0,CADE
+2023-09-22 11:34:00,20.38,20.38,20.38,20.38,1159.0,CADE
+2023-09-22 11:33:00,20.39,20.39,20.39,20.39,2105.0,CADE
+2023-09-22 11:32:00,20.41,20.41,20.39,20.39,1551.0,CADE
+2023-09-22 11:31:00,20.43,20.43,20.43,20.43,389.0,CADE
+2023-09-22 11:30:00,20.43,20.44,20.43,20.44,920.0,CADE
+2023-09-22 11:29:00,20.43,20.43,20.43,20.43,792.0,CADE
+2023-09-22 11:28:00,20.42,20.43,20.42,20.43,635.0,CADE
+2023-09-22 11:26:00,20.41,20.43,20.41,20.415,1595.0,CADE
+2023-09-22 11:25:00,20.4,20.405,20.4,20.405,447.0,CADE
+2023-09-22 11:24:00,20.395,20.4,20.395,20.4,2046.0,CADE
+2023-09-22 11:23:00,20.4,20.4,20.39,20.395,1373.0,CADE
+2023-09-22 11:22:00,20.405,20.41,20.405,20.41,341.0,CADE
+2023-09-22 11:21:00,20.405,20.405,20.405,20.405,201.0,CADE
+2023-09-22 11:20:00,20.42,20.425,20.41,20.41,2418.0,CADE
+2023-09-22 11:19:00,20.4,20.41,20.4,20.41,1099.0,CADE
+2023-09-22 11:18:00,20.415,20.415,20.405,20.405,213.0,CADE
+2023-09-22 11:16:00,20.41,20.415,20.41,20.41,570.0,CADE
+2023-09-22 11:15:00,20.4,20.41,20.4,20.41,775.0,CADE
+2023-09-22 11:14:00,20.38,20.4,20.38,20.4,2050.0,CADE
+2023-09-22 11:13:00,20.38,20.38,20.375,20.375,1065.0,CADE
+2023-09-22 11:12:00,20.34,20.36,20.34,20.36,2094.0,CADE
+2023-09-22 11:11:00,20.365,20.365,20.35,20.35,1935.0,CADE
+2023-09-22 11:10:00,20.36,20.36,20.35,20.36,1710.0,CADE
+2023-09-22 11:09:00,20.37,20.37,20.37,20.37,1642.0,CADE
+2023-09-22 11:08:00,20.375,20.375,20.375,20.375,2576.0,CADE
+2023-09-22 11:07:00,20.38,20.38,20.37,20.37,575.0,CADE
+2023-09-22 11:06:00,20.37,20.38,20.37,20.38,1020.0,CADE
+2023-09-22 11:05:00,20.37,20.38,20.37,20.37,2958.0,CADE
+2023-09-22 11:04:00,20.39,20.39,20.37,20.37,2005.0,CADE
+2023-09-22 11:03:00,20.395,20.395,20.39,20.39,730.0,CADE
+2023-09-22 11:02:00,20.39,20.4,20.39,20.4,1341.0,CADE
+2023-09-22 11:01:00,20.39,20.39,20.39,20.39,933.0,CADE
+2023-09-22 11:00:00,20.42,20.42,20.4,20.4,1383.0,CADE
+2023-09-22 10:59:00,20.42,20.42,20.415,20.42,791.0,CADE
+2023-09-22 10:58:00,20.415,20.415,20.415,20.415,358.0,CADE
+2023-09-22 10:57:00,20.41,20.425,20.41,20.425,357.0,CADE
+2023-09-22 10:56:00,20.43,20.43,20.415,20.415,965.0,CADE
+2023-09-22 10:55:00,20.41,20.43,20.41,20.43,2633.0,CADE
+2023-09-22 10:54:00,20.39,20.39,20.39,20.39,452.0,CADE
+2023-09-22 10:53:00,20.39,20.39,20.375,20.38,2213.0,CADE
+2023-09-22 10:52:00,20.38,20.38,20.38,20.38,125.0,CADE
+2023-09-22 10:51:00,20.39,20.39,20.38,20.385,4172.0,CADE
+2023-09-22 10:50:00,20.4,20.4,20.39,20.39,2276.0,CADE
+2023-09-22 10:49:00,20.405,20.405,20.405,20.405,153.0,CADE
+2023-09-22 10:48:00,20.395,20.4,20.395,20.4,439.0,CADE
+2023-09-22 10:47:00,20.4,20.4,20.395,20.395,2061.0,CADE
+2023-09-22 10:46:00,20.41,20.41,20.4,20.4,1004.0,CADE
+2023-09-22 10:45:00,20.415,20.415,20.415,20.415,274.0,CADE
+2023-09-22 10:44:00,20.41,20.415,20.41,20.415,1004.0,CADE
+2023-09-22 10:43:00,20.41,20.41,20.41,20.41,142.0,CADE
+2023-09-22 10:42:00,20.4,20.405,20.4,20.405,2100.0,CADE
+2023-09-22 10:41:00,20.41,20.41,20.41,20.41,427.0,CADE
+2023-09-22 10:40:00,20.42,20.42,20.41,20.415,509.0,CADE
+2023-09-22 10:39:00,20.42,20.425,20.42,20.42,1387.0,CADE
+2023-09-22 10:38:00,20.425,20.43,20.42,20.42,891.0,CADE
+2023-09-22 10:37:00,20.44,20.44,20.44,20.44,115.0,CADE
+2023-09-22 10:35:00,20.445,20.445,20.43,20.43,1554.0,CADE
+2023-09-22 10:34:00,20.44,20.44,20.44,20.44,500.0,CADE
+2023-09-22 10:33:00,20.46,20.46,20.44,20.45,666.0,CADE
+2023-09-22 10:32:00,20.47,20.47,20.47,20.47,664.0,CADE
+2023-09-22 10:31:00,20.46,20.48,20.46,20.48,337.0,CADE
+2023-09-22 10:30:00,20.465,20.485,20.45,20.45,4034.0,CADE
+2023-09-22 10:29:00,20.455,20.455,20.455,20.455,186.0,CADE
+2023-09-22 10:28:00,20.46,20.46,20.455,20.455,1260.0,CADE
+2023-09-22 10:27:00,20.465,20.47,20.455,20.455,3469.0,CADE
+2023-09-22 10:25:00,20.46,20.46,20.45,20.45,999.0,CADE
+2023-09-22 10:24:00,20.46,20.465,20.46,20.465,567.0,CADE
+2023-09-22 10:23:00,20.41,20.45,20.41,20.45,698.0,CADE
+2023-09-22 10:22:00,20.395,20.4,20.39,20.4,2197.0,CADE
+2023-09-22 10:21:00,20.41,20.41,20.395,20.395,3474.0,CADE
+2023-09-22 10:20:00,20.4,20.42,20.4,20.42,624.0,CADE
+2023-09-22 10:19:00,20.38,20.4,20.38,20.4,449.0,CADE
+2023-09-22 10:18:00,20.38,20.38,20.36,20.36,876.0,CADE
+2023-09-22 10:17:00,20.37,20.37,20.35,20.35,1592.0,CADE
+2023-09-22 10:16:00,20.38,20.38,20.37,20.37,651.0,CADE
+2023-09-22 10:15:00,20.37,20.38,20.37,20.375,1411.0,CADE
+2023-09-22 10:14:00,20.39,20.39,20.38,20.38,852.0,CADE
+2023-09-22 10:13:00,20.42,20.42,20.39,20.39,1997.0,CADE
+2023-09-22 10:12:00,20.39,20.41,20.39,20.41,494.0,CADE
+2023-09-22 10:11:00,20.41,20.41,20.39,20.39,3248.0,CADE
+2023-09-22 10:10:00,20.43,20.43,20.42,20.42,460.0,CADE
+2023-09-22 10:09:00,20.41,20.41,20.41,20.41,362.0,CADE
+2023-09-22 10:08:00,20.44,20.44,20.41,20.41,791.0,CADE
+2023-09-22 10:07:00,20.44,20.46,20.43,20.45,2953.0,CADE
+2023-09-22 10:06:00,20.39,20.45,20.39,20.45,8926.0,CADE
+2023-09-22 10:05:00,20.365,20.37,20.36,20.37,517.0,CADE
+2023-09-22 10:04:00,20.34,20.35,20.34,20.35,1874.0,CADE
+2023-09-22 10:03:00,20.37,20.37,20.34,20.34,1523.0,CADE
+2023-09-22 10:02:00,20.38,20.38,20.38,20.38,753.0,CADE
+2023-09-22 10:01:00,20.34,20.35,20.34,20.35,400.0,CADE
+2023-09-22 10:00:00,20.3,20.33,20.3,20.33,2367.0,CADE
+2023-09-22 09:59:00,20.34,20.34,20.31,20.31,389.0,CADE
+2023-09-22 09:58:00,20.27,20.27,20.27,20.27,293.0,CADE
+2023-09-22 09:57:00,20.25,20.26,20.25,20.26,465.0,CADE
+2023-09-22 09:56:00,20.24,20.24,20.24,20.24,263.0,CADE
+2023-09-22 09:55:00,20.26,20.26,20.26,20.26,366.0,CADE
+2023-09-22 09:54:00,20.26,20.26,20.24,20.24,2669.0,CADE
+2023-09-22 09:53:00,20.27,20.27,20.27,20.27,547.0,CADE
+2023-09-22 09:52:00,20.3,20.3,20.28,20.28,675.0,CADE
+2023-09-22 09:51:00,20.3,20.32,20.3,20.32,710.0,CADE
+2023-09-22 09:50:00,20.33,20.33,20.3,20.3,496.0,CADE
+2023-09-22 09:49:00,20.27,20.31,20.27,20.31,1438.0,CADE
+2023-09-22 09:48:00,20.26,20.26,20.26,20.26,657.0,CADE
+2023-09-22 09:47:00,20.36,20.36,20.27,20.28,1668.0,CADE
+2023-09-22 09:46:00,20.38,20.385,20.38,20.38,863.0,CADE
+2023-09-22 09:45:00,20.38,20.38,20.38,20.38,200.0,CADE
+2023-09-22 09:44:00,20.39,20.39,20.39,20.39,316.0,CADE
+2023-09-22 09:41:00,20.4,20.4,20.39,20.39,2986.0,CADE
+2023-09-22 09:40:00,20.46,20.46,20.45,20.46,2355.0,CADE
+2023-09-22 09:39:00,20.57,20.57,20.48,20.49,5571.0,CADE
+2023-09-22 09:38:00,20.58,20.58,20.54,20.55,1011.0,CADE
+2023-09-22 09:36:00,20.55,20.56,20.55,20.55,1405.0,CADE
+2023-09-22 09:35:00,20.55,20.56,20.53,20.55,4627.0,CADE
+2023-09-22 09:34:00,20.595,20.6,20.545,20.545,4757.0,CADE
+2023-09-22 09:33:00,20.55,20.6,20.54,20.6,1994.0,CADE
+2023-09-22 09:30:00,20.45,20.45,20.45,20.45,4504.0,CADE
+2023-09-21 19:00:00,20.42,20.42,20.42,20.42,172196.0,CADE
+2023-09-21 18:30:00,20.42,20.42,20.42,20.42,172196.0,CADE
+2023-09-21 16:10:00,20.42,20.42,20.42,20.42,172196.0,CADE
+2023-09-21 16:02:00,20.42,20.42,20.42,20.42,2048.0,CADE
+2023-09-21 16:01:00,20.42,20.42,20.42,20.42,15436.0,CADE
+2023-09-21 16:00:00,20.42,20.42,20.42,20.42,395045.0,CADE
+2023-09-21 15:59:00,20.42,20.43,20.405,20.42,48260.0,CADE
+2023-09-21 15:58:00,20.42,20.42,20.415,20.42,13101.0,CADE
+2023-09-21 15:57:00,20.41,20.42,20.41,20.415,8727.0,CADE
+2023-09-21 15:56:00,20.425,20.425,20.405,20.41,11187.0,CADE
+2023-09-21 15:55:00,20.435,20.44,20.415,20.425,11868.0,CADE
+2023-09-21 15:54:00,20.43,20.445,20.425,20.43,8985.0,CADE
+2023-09-21 15:53:00,20.39,20.43,20.385,20.425,8197.0,CADE
+2023-09-21 15:52:00,20.39,20.39,20.38,20.385,4205.0,CADE
+2023-09-21 15:51:00,20.37,20.395,20.37,20.395,10281.0,CADE
+2023-09-21 15:50:00,20.39,20.395,20.37,20.375,10780.0,CADE
+2023-09-21 15:49:00,20.39,20.4,20.39,20.395,2143.0,CADE
+2023-09-21 15:48:00,20.39,20.395,20.385,20.385,3731.0,CADE
+2023-09-21 15:47:00,20.38,20.4,20.38,20.395,4282.0,CADE
+2023-09-21 15:46:00,20.385,20.385,20.365,20.375,7238.0,CADE
+2023-09-21 15:45:00,20.4,20.4,20.38,20.39,7803.0,CADE
+2023-09-21 15:44:00,20.395,20.41,20.395,20.41,1528.0,CADE
+2023-09-21 15:43:00,20.38,20.4,20.38,20.39,2853.0,CADE
+2023-09-21 15:42:00,20.38,20.39,20.37,20.382,6954.0,CADE
+2023-09-21 15:41:00,20.4,20.4,20.39,20.39,3690.0,CADE
+2023-09-21 15:40:00,20.41,20.41,20.4,20.4,6551.0,CADE
+2023-09-21 15:39:00,20.425,20.425,20.41,20.415,4123.0,CADE
+2023-09-21 15:38:00,20.425,20.43,20.42,20.43,996.0,CADE
+2023-09-21 15:37:00,20.43,20.43,20.42,20.42,4654.0,CADE
+2023-09-21 15:36:00,20.41,20.435,20.41,20.43,4081.0,CADE
+2023-09-21 15:35:00,20.435,20.435,20.4,20.41,19612.0,CADE
+2023-09-21 15:34:00,20.43,20.45,20.43,20.44,3973.0,CADE
+2023-09-21 15:33:00,20.43,20.435,20.43,20.435,1205.0,CADE
+2023-09-21 15:32:00,20.415,20.43,20.41,20.42,3935.0,CADE
+2023-09-21 15:31:00,20.425,20.425,20.41,20.41,2265.0,CADE
+2023-09-21 15:30:00,20.44,20.44,20.41,20.42,6291.0,CADE
+2023-09-21 15:29:00,20.43,20.445,20.43,20.445,3164.0,CADE
+2023-09-21 15:28:00,20.46,20.46,20.43,20.435,2755.0,CADE
+2023-09-21 15:27:00,20.47,20.47,20.46,20.465,1828.0,CADE
+2023-09-21 15:26:00,20.485,20.485,20.465,20.465,4929.0,CADE
+2023-09-21 15:25:00,20.5,20.5,20.485,20.485,5083.0,CADE
+2023-09-21 15:24:00,20.5,20.5,20.492,20.492,1128.0,CADE
+2023-09-21 15:23:00,20.495,20.5,20.495,20.5,476.0,CADE
+2023-09-21 15:22:00,20.51,20.515,20.49,20.5,8257.0,CADE
+2023-09-21 15:21:00,20.48,20.505,20.48,20.505,2253.0,CADE
+2023-09-21 15:20:00,20.465,20.47,20.465,20.47,1100.0,CADE
+2023-09-21 15:19:00,20.465,20.475,20.465,20.47,3815.0,CADE
+2023-09-21 15:18:00,20.465,20.465,20.46,20.465,712.0,CADE
+2023-09-21 15:17:00,20.46,20.465,20.46,20.465,1632.0,CADE
+2023-09-21 15:16:00,20.475,20.48,20.47,20.47,2221.0,CADE
+2023-09-21 15:15:00,20.475,20.475,20.47,20.475,1019.0,CADE
+2023-09-21 15:14:00,20.475,20.475,20.47,20.47,519.0,CADE
+2023-09-21 15:13:00,20.475,20.475,20.47,20.47,652.0,CADE
+2023-09-21 15:12:00,20.48,20.48,20.47,20.475,2739.0,CADE
+2023-09-21 15:11:00,20.485,20.485,20.485,20.485,405.0,CADE
+2023-09-21 15:10:00,20.485,20.485,20.48,20.48,627.0,CADE
+2023-09-21 15:09:00,20.47,20.48,20.465,20.48,1618.0,CADE
+2023-09-21 15:08:00,20.47,20.475,20.47,20.475,747.0,CADE
+2023-09-21 15:07:00,20.48,20.485,20.475,20.475,2432.0,CADE
+2023-09-21 15:06:00,20.46,20.48,20.46,20.48,2243.0,CADE
+2023-09-21 15:05:00,20.48,20.48,20.465,20.465,3405.0,CADE
+2023-09-21 15:04:00,20.485,20.485,20.485,20.485,509.0,CADE
+2023-09-21 15:03:00,20.48,20.49,20.48,20.485,1073.0,CADE
+2023-09-21 15:02:00,20.47,20.48,20.47,20.47,1855.0,CADE
+2023-09-21 15:01:00,20.465,20.465,20.465,20.465,632.0,CADE
+2023-09-21 15:00:00,20.465,20.47,20.465,20.465,606.0,CADE
+2023-09-21 14:59:00,20.465,20.465,20.465,20.465,205.0,CADE
+2023-09-21 14:58:00,20.465,20.465,20.46,20.465,2259.0,CADE
+2023-09-21 14:57:00,20.465,20.47,20.465,20.465,653.0,CADE
+2023-09-21 14:56:00,20.47,20.47,20.46,20.46,2190.0,CADE
+2023-09-21 14:55:00,20.475,20.475,20.475,20.475,408.0,CADE
+2023-09-21 14:54:00,20.47,20.475,20.47,20.475,374.0,CADE
+2023-09-21 14:53:00,20.462,20.47,20.462,20.47,1373.0,CADE
+2023-09-21 14:52:00,20.48,20.48,20.47,20.48,1389.0,CADE
+2023-09-21 14:51:00,20.49,20.49,20.48,20.485,2693.0,CADE
+2023-09-21 14:50:00,20.495,20.495,20.495,20.495,190.0,CADE
+2023-09-21 14:49:00,20.48,20.495,20.48,20.495,1551.0,CADE
+2023-09-21 14:48:00,20.465,20.48,20.465,20.48,1184.0,CADE
+2023-09-21 14:47:00,20.47,20.47,20.46,20.46,1598.0,CADE
+2023-09-21 14:45:00,20.475,20.475,20.47,20.47,265.0,CADE
+2023-09-21 14:44:00,20.475,20.475,20.47,20.47,267.0,CADE
+2023-09-21 14:43:00,20.485,20.485,20.475,20.475,1566.0,CADE
+2023-09-21 14:42:00,20.49,20.49,20.485,20.485,302.0,CADE
+2023-09-21 14:41:00,20.48,20.48,20.48,20.48,418.0,CADE
+2023-09-21 14:40:00,20.47,20.47,20.47,20.47,1402.0,CADE
+2023-09-21 14:39:00,20.485,20.485,20.475,20.475,4056.0,CADE
+2023-09-21 14:38:00,20.47,20.49,20.47,20.49,1484.0,CADE
+2023-09-21 14:37:00,20.47,20.47,20.465,20.465,505.0,CADE
+2023-09-21 14:35:00,20.46,20.465,20.46,20.465,475.0,CADE
+2023-09-21 14:34:00,20.455,20.455,20.455,20.455,554.0,CADE
+2023-09-21 14:32:00,20.445,20.455,20.445,20.455,726.0,CADE
+2023-09-21 14:31:00,20.46,20.46,20.45,20.45,1566.0,CADE
+2023-09-21 14:30:00,20.46,20.47,20.46,20.46,893.0,CADE
+2023-09-21 14:29:00,20.465,20.465,20.455,20.46,1759.0,CADE
+2023-09-21 14:28:00,20.47,20.47,20.47,20.47,889.0,CADE
+2023-09-21 14:27:00,20.475,20.475,20.475,20.475,449.0,CADE
+2023-09-21 14:26:00,20.471,20.475,20.471,20.475,200.0,CADE
+2023-09-21 14:25:00,20.5,20.5,20.475,20.475,1958.0,CADE
+2023-09-21 14:24:00,20.5,20.5,20.49,20.495,2397.0,CADE
+2023-09-21 14:23:00,20.485,20.49,20.485,20.49,219.0,CADE
+2023-09-21 14:22:00,20.465,20.475,20.465,20.475,461.0,CADE
+2023-09-21 14:21:00,20.455,20.46,20.455,20.46,681.0,CADE
+2023-09-21 14:20:00,20.452,20.455,20.452,20.455,254.0,CADE
+2023-09-21 14:19:00,20.465,20.465,20.45,20.455,1861.0,CADE
+2023-09-21 14:18:00,20.469,20.469,20.465,20.465,222.0,CADE
+2023-09-21 14:17:00,20.455,20.465,20.455,20.465,1150.0,CADE
+2023-09-21 14:16:00,20.455,20.455,20.455,20.455,754.0,CADE
+2023-09-21 14:15:00,20.46,20.46,20.45,20.455,1371.0,CADE
+2023-09-21 14:14:00,20.465,20.465,20.46,20.46,1355.0,CADE
+2023-09-21 14:13:00,20.465,20.465,20.465,20.465,477.0,CADE
+2023-09-21 14:12:00,20.46,20.465,20.45,20.465,1495.0,CADE
+2023-09-21 14:11:00,20.453,20.455,20.45,20.455,4512.0,CADE
+2023-09-21 14:09:00,20.46,20.46,20.455,20.455,861.0,CADE
+2023-09-21 14:08:00,20.46,20.46,20.46,20.46,177.0,CADE
+2023-09-21 14:07:00,20.46,20.46,20.46,20.46,149.0,CADE
+2023-09-21 14:06:00,20.46,20.46,20.46,20.46,329.0,CADE
+2023-09-21 14:05:00,20.45,20.45,20.44,20.45,1140.0,CADE
+2023-09-21 14:04:00,20.46,20.46,20.46,20.46,589.0,CADE
+2023-09-21 14:03:00,20.46,20.46,20.46,20.46,264.0,CADE
+2023-09-21 14:00:00,20.47,20.475,20.47,20.475,723.0,CADE
+2023-09-21 13:59:00,20.47,20.47,20.47,20.47,157.0,CADE
+2023-09-21 13:57:00,20.475,20.475,20.47,20.47,629.0,CADE
+2023-09-21 13:56:00,20.47,20.475,20.47,20.475,687.0,CADE
+2023-09-21 13:55:00,20.485,20.485,20.48,20.48,452.0,CADE
+2023-09-21 13:54:00,20.49,20.49,20.49,20.49,413.0,CADE
+2023-09-21 13:53:00,20.48,20.48,20.48,20.48,790.0,CADE
+2023-09-21 13:52:00,20.495,20.495,20.48,20.485,792.0,CADE
+2023-09-21 13:51:00,20.5,20.5,20.5,20.5,127.0,CADE
+2023-09-21 13:50:00,20.49,20.49,20.49,20.49,737.0,CADE
+2023-09-21 13:49:00,20.495,20.495,20.495,20.495,228.0,CADE
+2023-09-21 13:48:00,20.515,20.515,20.51,20.51,872.0,CADE
+2023-09-21 13:47:00,20.52,20.52,20.52,20.52,1230.0,CADE
+2023-09-21 13:46:00,20.51,20.515,20.51,20.515,745.0,CADE
+2023-09-21 13:45:00,20.5,20.5,20.5,20.5,414.0,CADE
+2023-09-21 13:44:00,20.485,20.495,20.485,20.495,1281.0,CADE
+2023-09-21 13:43:00,20.49,20.49,20.485,20.485,687.0,CADE
+2023-09-21 13:42:00,20.5,20.505,20.495,20.495,893.0,CADE
+2023-09-21 13:41:00,20.505,20.505,20.505,20.505,105.0,CADE
+2023-09-21 13:40:00,20.495,20.51,20.495,20.51,2276.0,CADE
+2023-09-21 13:39:00,20.495,20.495,20.495,20.495,101.0,CADE
+2023-09-21 13:38:00,20.5,20.5,20.499,20.499,328.0,CADE
+2023-09-21 13:37:00,20.49,20.495,20.49,20.495,928.0,CADE
+2023-09-21 13:36:00,20.49,20.495,20.48,20.49,4920.0,CADE
+2023-09-21 13:35:00,20.495,20.5,20.492,20.5,667.0,CADE
+2023-09-21 13:34:00,20.51,20.51,20.5,20.5,1415.0,CADE
+2023-09-21 13:33:00,20.51,20.51,20.51,20.51,554.0,CADE
+2023-09-21 13:31:00,20.52,20.525,20.52,20.52,1033.0,CADE
+2023-09-21 13:30:00,20.52,20.525,20.52,20.525,400.0,CADE
+2023-09-21 13:29:00,20.53,20.53,20.525,20.525,416.0,CADE
+2023-09-21 13:28:00,20.53,20.53,20.53,20.53,489.0,CADE
+2023-09-21 13:27:00,20.54,20.54,20.54,20.54,532.0,CADE
+2023-09-21 13:26:00,20.52,20.522,20.52,20.522,548.0,CADE
+2023-09-21 13:25:00,20.5,20.5,20.49,20.5,1229.0,CADE
+2023-09-21 13:24:00,20.505,20.505,20.5,20.5,606.0,CADE
+2023-09-21 13:23:00,20.51,20.52,20.5,20.512,2340.0,CADE
+2023-09-21 13:22:00,20.52,20.52,20.51,20.515,1853.0,CADE
+2023-09-21 13:21:00,20.53,20.53,20.52,20.52,722.0,CADE
+2023-09-21 13:20:00,20.535,20.535,20.535,20.535,248.0,CADE
+2023-09-21 13:19:00,20.54,20.54,20.53,20.54,1169.0,CADE
+2023-09-21 13:18:00,20.54,20.54,20.54,20.54,187.0,CADE
+2023-09-21 13:17:00,20.54,20.54,20.54,20.54,339.0,CADE
+2023-09-21 13:16:00,20.57,20.57,20.55,20.55,2218.0,CADE
+2023-09-21 13:15:00,20.54,20.58,20.54,20.56,3788.0,CADE
+2023-09-21 13:14:00,20.53,20.54,20.53,20.54,851.0,CADE
+2023-09-21 13:13:00,20.51,20.52,20.51,20.52,844.0,CADE
+2023-09-21 13:12:00,20.502,20.51,20.502,20.505,1468.0,CADE
+2023-09-21 13:11:00,20.5,20.505,20.5,20.505,442.0,CADE
+2023-09-21 13:10:00,20.505,20.505,20.505,20.505,278.0,CADE
+2023-09-21 13:09:00,20.52,20.52,20.5,20.5,1507.0,CADE
+2023-09-21 13:08:00,20.52,20.52,20.52,20.52,279.0,CADE
+2023-09-21 13:07:00,20.525,20.53,20.525,20.525,1092.0,CADE
+2023-09-21 13:06:00,20.5,20.52,20.5,20.52,1044.0,CADE
+2023-09-21 13:05:00,20.49,20.5,20.49,20.5,529.0,CADE
+2023-09-21 13:04:00,20.5,20.5,20.495,20.495,1258.0,CADE
+2023-09-21 13:03:00,20.51,20.51,20.505,20.505,310.0,CADE
+2023-09-21 13:02:00,20.49,20.5,20.49,20.5,896.0,CADE
+2023-09-21 13:01:00,20.48,20.48,20.48,20.48,628.0,CADE
+2023-09-21 13:00:00,20.46,20.475,20.46,20.47,2430.0,CADE
+2023-09-21 12:58:00,20.445,20.465,20.445,20.46,2075.0,CADE
+2023-09-21 12:57:00,20.45,20.45,20.44,20.445,4515.0,CADE
+2023-09-21 12:56:00,20.45,20.455,20.45,20.455,395.0,CADE
+2023-09-21 12:55:00,20.45,20.45,20.45,20.45,585.0,CADE
+2023-09-21 12:54:00,20.46,20.465,20.46,20.465,1727.0,CADE
+2023-09-21 12:53:00,20.47,20.47,20.47,20.47,544.0,CADE
+2023-09-21 12:52:00,20.46,20.46,20.46,20.46,766.0,CADE
+2023-09-21 12:51:00,20.48,20.48,20.46,20.46,1577.0,CADE
+2023-09-21 12:49:00,20.48,20.48,20.48,20.48,556.0,CADE
+2023-09-21 12:48:00,20.48,20.48,20.475,20.475,345.0,CADE
+2023-09-21 12:47:00,20.47,20.485,20.465,20.485,6605.0,CADE
+2023-09-21 12:46:00,20.465,20.465,20.46,20.46,210.0,CADE
+2023-09-21 12:45:00,20.47,20.48,20.46,20.46,910.0,CADE
+2023-09-21 12:44:00,20.481,20.481,20.47,20.47,690.0,CADE
+2023-09-21 12:43:00,20.49,20.49,20.49,20.49,361.0,CADE
+2023-09-21 12:42:00,20.5,20.5,20.49,20.5,1414.0,CADE
+2023-09-21 12:41:00,20.505,20.51,20.505,20.51,300.0,CADE
+2023-09-21 12:40:00,20.52,20.52,20.51,20.51,756.0,CADE
+2023-09-21 12:39:00,20.521,20.521,20.521,20.521,172.0,CADE
+2023-09-21 12:38:00,20.51,20.515,20.5,20.515,1778.0,CADE
+2023-09-21 12:37:00,20.55,20.55,20.52,20.52,1294.0,CADE
+2023-09-21 12:36:00,20.55,20.56,20.55,20.55,495.0,CADE
+2023-09-21 12:35:00,20.565,20.565,20.55,20.56,3076.0,CADE
+2023-09-21 12:33:00,20.54,20.56,20.54,20.56,1556.0,CADE
+2023-09-21 12:32:00,20.53,20.53,20.53,20.53,275.0,CADE
+2023-09-21 12:31:00,20.53,20.555,20.53,20.54,2199.0,CADE
+2023-09-21 12:30:00,20.54,20.54,20.535,20.535,1037.0,CADE
+2023-09-21 12:29:00,20.57,20.57,20.54,20.54,2449.0,CADE
+2023-09-21 12:28:00,20.585,20.59,20.575,20.575,4517.0,CADE
+2023-09-21 12:27:00,20.59,20.59,20.58,20.58,1005.0,CADE
+2023-09-21 12:25:00,20.575,20.6,20.575,20.6,815.0,CADE
+2023-09-21 12:24:00,20.58,20.58,20.575,20.575,369.0,CADE
+2023-09-21 12:23:00,20.555,20.59,20.555,20.59,3811.0,CADE
+2023-09-21 12:22:00,20.55,20.555,20.55,20.555,1557.0,CADE
+2023-09-21 12:21:00,20.55,20.55,20.54,20.55,2539.0,CADE
+2023-09-21 12:20:00,20.56,20.565,20.55,20.55,3833.0,CADE
+2023-09-21 12:19:00,20.57,20.57,20.57,20.57,472.0,CADE
+2023-09-21 12:18:00,20.59,20.6,20.585,20.6,2874.0,CADE
+2023-09-21 12:17:00,20.6,20.6,20.585,20.585,2280.0,CADE
+2023-09-21 12:16:00,20.6,20.605,20.6,20.605,1678.0,CADE
+2023-09-21 12:15:00,20.63,20.63,20.6,20.6,2434.0,CADE
+2023-09-21 12:14:00,20.65,20.65,20.62,20.62,4277.0,CADE
+2023-09-21 12:13:00,20.66,20.66,20.65,20.65,1028.0,CADE
+2023-09-21 12:12:00,20.69,20.69,20.66,20.66,3327.0,CADE
+2023-09-21 12:11:00,20.7,20.7,20.69,20.69,5806.0,CADE
+2023-09-21 12:10:00,20.73,20.73,20.7,20.7,1157.0,CADE
+2023-09-21 12:09:00,20.74,20.74,20.74,20.74,781.0,CADE
+2023-09-21 12:08:00,20.74,20.74,20.74,20.74,121.0,CADE
+2023-09-21 12:07:00,20.75,20.75,20.75,20.75,727.0,CADE
+2023-09-21 12:06:00,20.73,20.741,20.725,20.74,3172.0,CADE
+2023-09-21 12:04:00,20.74,20.74,20.74,20.74,212.0,CADE
+2023-09-21 12:03:00,20.745,20.745,20.745,20.745,361.0,CADE
+2023-09-21 12:02:00,20.75,20.755,20.75,20.755,654.0,CADE
+2023-09-21 12:01:00,20.75,20.75,20.74,20.745,536.0,CADE
+2023-09-21 12:00:00,20.78,20.78,20.76,20.76,1050.0,CADE
+2023-09-21 11:59:00,20.78,20.78,20.78,20.78,214.0,CADE
+2023-09-21 11:58:00,20.79,20.79,20.775,20.78,778.0,CADE
+2023-09-21 11:57:00,20.795,20.795,20.79,20.795,570.0,CADE
+2023-09-21 11:56:00,20.78,20.8,20.78,20.8,555.0,CADE
+2023-09-21 11:55:00,20.77,20.77,20.77,20.77,100.0,CADE
+2023-09-21 11:54:00,20.78,20.78,20.77,20.77,1252.0,CADE
+2023-09-21 11:52:00,20.795,20.795,20.795,20.795,230.0,CADE
+2023-09-21 11:51:00,20.78,20.795,20.775,20.795,1355.0,CADE
+2023-09-21 11:50:00,20.79,20.8,20.78,20.78,2130.0,CADE
+2023-09-21 11:49:00,20.78,20.8,20.78,20.8,848.0,CADE
+2023-09-21 11:48:00,20.76,20.771,20.76,20.771,2308.0,CADE
+2023-09-21 11:47:00,20.77,20.77,20.77,20.77,109.0,CADE
+2023-09-21 11:46:00,20.76,20.775,20.76,20.77,756.0,CADE
+2023-09-21 11:45:00,20.74,20.75,20.74,20.75,709.0,CADE
+2023-09-21 11:43:00,20.72,20.725,20.71,20.71,509.0,CADE
+2023-09-21 11:42:00,20.72,20.72,20.72,20.72,155.0,CADE
+2023-09-21 11:41:00,20.73,20.73,20.72,20.72,1569.0,CADE
+2023-09-21 11:40:00,20.72,20.74,20.72,20.74,2262.0,CADE
+2023-09-21 11:38:00,20.71,20.715,20.7,20.715,939.0,CADE
+2023-09-21 11:37:00,20.7,20.71,20.7,20.71,417.0,CADE
+2023-09-21 11:36:00,20.681,20.69,20.681,20.69,271.0,CADE
+2023-09-21 11:35:00,20.68,20.68,20.68,20.68,854.0,CADE
+2023-09-21 11:34:00,20.69,20.705,20.685,20.69,1953.0,CADE
+2023-09-21 11:33:00,20.67,20.69,20.67,20.69,2250.0,CADE
+2023-09-21 11:32:00,20.65,20.67,20.65,20.66,490.0,CADE
+2023-09-21 11:31:00,20.64,20.655,20.64,20.655,1816.0,CADE
+2023-09-21 11:30:00,20.63,20.63,20.63,20.63,225.0,CADE
+2023-09-21 11:29:00,20.64,20.64,20.63,20.63,896.0,CADE
+2023-09-21 11:28:00,20.63,20.655,20.63,20.645,1742.0,CADE
+2023-09-21 11:27:00,20.61,20.62,20.61,20.62,1561.0,CADE
+2023-09-21 11:26:00,20.605,20.61,20.6,20.605,712.0,CADE
+2023-09-21 11:25:00,20.62,20.62,20.605,20.605,477.0,CADE
+2023-09-21 11:24:00,20.61,20.62,20.61,20.62,567.0,CADE
+2023-09-21 11:23:00,20.63,20.63,20.615,20.62,1881.0,CADE
+2023-09-21 11:22:00,20.62,20.625,20.615,20.625,1841.0,CADE
+2023-09-21 11:21:00,20.6,20.615,20.6,20.615,906.0,CADE
+2023-09-21 11:20:00,20.595,20.61,20.595,20.61,1360.0,CADE
+2023-09-21 11:19:00,20.6,20.6,20.59,20.6,1492.0,CADE
+2023-09-21 11:18:00,20.605,20.605,20.605,20.605,388.0,CADE
+2023-09-21 11:17:00,20.62,20.62,20.61,20.61,498.0,CADE
+2023-09-21 11:16:00,20.615,20.63,20.615,20.625,2646.0,CADE
+2023-09-21 11:15:00,20.635,20.635,20.62,20.62,1108.0,CADE
+2023-09-21 11:14:00,20.65,20.65,20.64,20.64,739.0,CADE
+2023-09-21 11:13:00,20.67,20.67,20.65,20.65,1338.0,CADE
+2023-09-21 11:12:00,20.67,20.67,20.67,20.67,476.0,CADE
+2023-09-21 11:11:00,20.68,20.68,20.67,20.67,520.0,CADE
+2023-09-21 11:10:00,20.7,20.7,20.69,20.69,396.0,CADE
+2023-09-21 11:09:00,20.71,20.71,20.7,20.7,880.0,CADE
+2023-09-21 11:08:00,20.7,20.71,20.7,20.71,949.0,CADE
+2023-09-21 11:07:00,20.7,20.7,20.695,20.695,775.0,CADE
+2023-09-21 11:06:00,20.72,20.72,20.72,20.72,963.0,CADE
+2023-09-21 11:05:00,20.695,20.73,20.695,20.73,2262.0,CADE
+2023-09-21 11:04:00,20.67,20.7,20.67,20.69,9643.0,CADE
+2023-09-21 11:02:00,20.66,20.68,20.66,20.68,606.0,CADE
+2023-09-21 11:01:00,20.64,20.66,20.64,20.66,1071.0,CADE
+2023-09-21 11:00:00,20.65,20.655,20.625,20.625,3612.0,CADE
+2023-09-21 10:59:00,20.645,20.645,20.64,20.64,800.0,CADE
+2023-09-21 10:58:00,20.64,20.645,20.63,20.64,1045.0,CADE
+2023-09-21 10:57:00,20.639,20.639,20.63,20.635,1411.0,CADE
+2023-09-21 10:56:00,20.65,20.652,20.63,20.637,2421.0,CADE
+2023-09-21 10:55:00,20.65,20.65,20.65,20.65,291.0,CADE
+2023-09-21 10:54:00,20.67,20.67,20.65,20.65,1272.0,CADE
+2023-09-21 10:53:00,20.675,20.675,20.66,20.66,847.0,CADE
+2023-09-21 10:52:00,20.66,20.675,20.655,20.675,2169.0,CADE
+2023-09-21 10:51:00,20.677,20.68,20.665,20.665,746.0,CADE
+2023-09-21 10:50:00,20.68,20.68,20.675,20.675,946.0,CADE
+2023-09-21 10:49:00,20.69,20.69,20.685,20.69,2078.0,CADE
+2023-09-21 10:48:00,20.66,20.69,20.66,20.69,1686.0,CADE
+2023-09-21 10:47:00,20.66,20.66,20.66,20.66,772.0,CADE
+2023-09-21 10:46:00,20.66,20.67,20.65,20.67,1872.0,CADE
+2023-09-21 10:45:00,20.63,20.67,20.63,20.67,32312.0,CADE
+2023-09-21 10:44:00,20.67,20.67,20.65,20.65,1401.0,CADE
+2023-09-21 10:43:00,20.66,20.663,20.66,20.663,1120.0,CADE
+2023-09-21 10:42:00,20.65,20.65,20.65,20.65,945.0,CADE
+2023-09-21 10:41:00,20.67,20.68,20.66,20.66,2707.0,CADE
+2023-09-21 10:40:00,20.62,20.65,20.62,20.65,1252.0,CADE
+2023-09-21 10:39:00,20.58,20.61,20.58,20.61,575.0,CADE
+2023-09-21 10:38:00,20.6,20.6,20.57,20.57,2011.0,CADE
+2023-09-21 10:36:00,20.6,20.6,20.6,20.6,315.0,CADE
+2023-09-21 10:35:00,20.58,20.59,20.58,20.59,808.0,CADE
+2023-09-21 10:34:00,20.6,20.6,20.6,20.6,417.0,CADE
+2023-09-21 10:33:00,20.6,20.6,20.6,20.6,105.0,CADE
+2023-09-21 10:32:00,20.6,20.6,20.6,20.6,753.0,CADE
+2023-09-21 10:31:00,20.61,20.61,20.58,20.605,2766.0,CADE
+2023-09-21 10:30:00,20.63,20.631,20.615,20.62,2038.0,CADE
+2023-09-21 10:29:00,20.64,20.64,20.64,20.64,236.0,CADE
+2023-09-21 10:28:00,20.68,20.68,20.68,20.68,467.0,CADE
+2023-09-21 10:27:00,20.68,20.68,20.68,20.68,468.0,CADE
+2023-09-21 10:26:00,20.68,20.68,20.65,20.65,1033.0,CADE
+2023-09-21 10:25:00,20.72,20.72,20.685,20.685,2470.0,CADE
+2023-09-21 10:24:00,20.72,20.72,20.72,20.72,110.0,CADE
+2023-09-21 10:23:00,20.73,20.73,20.705,20.72,4197.0,CADE
+2023-09-21 10:22:00,20.75,20.76,20.73,20.735,2244.0,CADE
+2023-09-21 10:21:00,20.75,20.75,20.73,20.74,1933.0,CADE
+2023-09-21 10:20:00,20.75,20.755,20.74,20.755,3192.0,CADE
+2023-09-21 10:19:00,20.73,20.75,20.73,20.75,906.0,CADE
+2023-09-21 10:18:00,20.73,20.73,20.725,20.73,769.0,CADE
+2023-09-21 10:17:00,20.72,20.74,20.72,20.74,1119.0,CADE
+2023-09-21 10:16:00,20.68,20.7,20.68,20.7,1230.0,CADE
+2023-09-21 10:15:00,20.65,20.69,20.63,20.687,3626.0,CADE
+2023-09-21 10:14:00,20.6,20.63,20.6,20.62,6202.0,CADE
+2023-09-21 10:13:00,20.6,20.63,20.59,20.6,4834.0,CADE
+2023-09-21 10:12:00,20.58,20.59,20.58,20.59,4110.0,CADE
+2023-09-21 10:11:00,20.56,20.59,20.56,20.58,1639.0,CADE
+2023-09-21 10:10:00,20.56,20.56,20.55,20.555,1625.0,CADE
+2023-09-21 10:09:00,20.53,20.55,20.53,20.55,1257.0,CADE
+2023-09-21 10:08:00,20.52,20.52,20.52,20.52,1583.0,CADE
+2023-09-21 10:07:00,20.51,20.52,20.51,20.52,2364.0,CADE
+2023-09-21 10:06:00,20.53,20.53,20.51,20.51,986.0,CADE
+2023-09-21 10:05:00,20.535,20.535,20.53,20.53,357.0,CADE
+2023-09-21 10:04:00,20.55,20.55,20.54,20.54,595.0,CADE
+2023-09-21 10:03:00,20.55,20.55,20.55,20.55,669.0,CADE
+2023-09-21 10:02:00,20.56,20.56,20.55,20.55,1072.0,CADE
+2023-09-21 10:01:00,20.54,20.57,20.54,20.56,2560.0,CADE
+2023-09-21 09:58:00,20.53,20.53,20.51,20.51,1340.0,CADE
+2023-09-21 09:57:00,20.54,20.54,20.52,20.52,1016.0,CADE
+2023-09-21 09:56:00,20.53,20.55,20.53,20.55,1272.0,CADE
+2023-09-21 09:55:00,20.5,20.5,20.5,20.5,671.0,CADE
+2023-09-21 09:54:00,20.54,20.54,20.52,20.52,1223.0,CADE
+2023-09-21 09:53:00,20.53,20.53,20.51,20.51,1166.0,CADE
+2023-09-21 09:52:00,20.53,20.53,20.53,20.53,469.0,CADE
+2023-09-21 09:51:00,20.54,20.55,20.53,20.54,2122.0,CADE
+2023-09-21 09:50:00,20.53,20.53,20.52,20.52,1022.0,CADE
+2023-09-21 09:49:00,20.54,20.56,20.54,20.56,827.0,CADE
+2023-09-21 09:48:00,20.57,20.57,20.55,20.55,837.0,CADE
+2023-09-21 09:47:00,20.49,20.5,20.49,20.5,461.0,CADE
+2023-09-21 09:46:00,20.46,20.49,20.46,20.49,997.0,CADE
+2023-09-21 09:45:00,20.38,20.42,20.38,20.42,2060.0,CADE
+2023-09-21 09:44:00,20.4,20.4,20.37,20.37,2297.0,CADE
+2023-09-21 09:43:00,20.46,20.46,20.41,20.41,923.0,CADE
+2023-09-21 09:42:00,20.43,20.44,20.43,20.44,949.0,CADE
+2023-09-21 09:41:00,20.48,20.5,20.48,20.49,1707.0,CADE
+2023-09-21 09:40:00,20.52,20.56,20.48,20.48,3275.0,CADE
+2023-09-21 09:39:00,20.5,20.56,20.49,20.56,1957.0,CADE
+2023-09-21 09:38:00,20.56,20.56,20.56,20.56,548.0,CADE
+2023-09-21 09:37:00,20.56,20.57,20.55,20.55,844.0,CADE
+2023-09-21 09:36:00,20.69,20.69,20.59,20.59,431.0,CADE
+2023-09-21 09:35:00,20.52,20.62,20.52,20.62,5517.0,CADE
+2023-09-21 09:34:00,20.665,20.665,20.53,20.53,4384.0,CADE
+2023-09-21 09:33:00,20.7,20.7,20.64,20.67,7153.0,CADE
+2023-09-21 09:32:00,20.6,20.67,20.6,20.665,3463.0,CADE
+2023-09-21 09:31:00,20.53,20.57,20.53,20.57,604.0,CADE
+2023-09-21 09:30:00,20.71,20.71,20.52,20.58,5968.0,CADE
+2023-09-21 09:19:00,20.88,20.88,20.88,20.88,215328.0,CADE
+2023-09-20 19:00:00,20.88,20.88,20.88,20.88,198887.0,CADE
+2023-09-20 18:30:00,20.88,20.88,20.88,20.88,198887.0,CADE
+2023-09-20 16:10:00,20.88,20.88,20.88,20.88,198887.0,CADE
+2023-09-20 16:02:00,20.88,20.88,20.88,20.88,2425.0,CADE
+2023-09-20 16:01:00,20.88,20.88,20.88,20.88,3888.0,CADE
+2023-09-20 16:00:00,20.88,20.89,20.88,20.88,445784.0,CADE
+2023-09-20 15:59:00,20.915,20.915,20.87,20.88,79613.0,CADE
+2023-09-20 15:58:00,20.935,20.935,20.915,20.915,35348.0,CADE
+2023-09-20 15:57:00,20.935,20.94,20.93,20.935,18168.0,CADE
+2023-09-20 15:56:00,20.93,20.94,20.93,20.935,28266.0,CADE
+2023-09-20 15:55:00,20.915,20.94,20.915,20.935,13108.0,CADE
+2023-09-20 15:54:00,20.94,20.94,20.91,20.91,11369.0,CADE
+2023-09-20 15:53:00,20.93,20.945,20.92,20.945,7441.0,CADE
+2023-09-20 15:52:00,20.92,20.94,20.92,20.935,10490.0,CADE
+2023-09-20 15:51:00,20.97,20.97,20.925,20.925,5936.0,CADE
+2023-09-20 15:50:00,20.96,20.97,20.95,20.96,2814.0,CADE
+2023-09-20 15:49:00,20.955,20.965,20.95,20.965,9387.0,CADE
+2023-09-20 15:48:00,20.96,20.965,20.95,20.96,7358.0,CADE
+2023-09-20 15:47:00,20.94,20.95,20.93,20.95,2416.0,CADE
+2023-09-20 15:46:00,20.94,20.955,20.92,20.94,10349.0,CADE
+2023-09-20 15:45:00,20.95,20.955,20.945,20.945,1741.0,CADE
+2023-09-20 15:44:00,20.96,20.97,20.95,20.95,2873.0,CADE
+2023-09-20 15:43:00,20.95,20.975,20.95,20.97,2721.0,CADE
+2023-09-20 15:42:00,20.965,20.97,20.95,20.955,2434.0,CADE
+2023-09-20 15:41:00,20.98,20.98,20.97,20.97,3430.0,CADE
+2023-09-20 15:40:00,20.98,20.985,20.965,20.975,6104.0,CADE
+2023-09-20 15:39:00,20.985,20.99,20.98,20.99,1719.0,CADE
+2023-09-20 15:38:00,20.99,20.995,20.985,20.99,3589.0,CADE
+2023-09-20 15:37:00,21.02,21.02,20.99,20.99,2035.0,CADE
+2023-09-20 15:36:00,21.03,21.03,21.02,21.02,1732.0,CADE
+2023-09-20 15:35:00,21.025,21.03,21.025,21.025,1451.0,CADE
+2023-09-20 15:34:00,21.045,21.06,21.04,21.04,4579.0,CADE
+2023-09-20 15:33:00,21.08,21.08,21.055,21.055,2291.0,CADE
+2023-09-20 15:32:00,21.11,21.11,21.08,21.085,2799.0,CADE
+2023-09-20 15:31:00,21.1,21.11,21.09,21.1,2037.0,CADE
+2023-09-20 15:30:00,21.11,21.11,21.09,21.09,2627.0,CADE
+2023-09-20 15:29:00,21.111,21.111,21.1,21.11,1249.0,CADE
+2023-09-20 15:28:00,21.1,21.12,21.1,21.12,939.0,CADE
+2023-09-20 15:27:00,21.08,21.1,21.08,21.1,1587.0,CADE
+2023-09-20 15:26:00,21.09,21.095,21.08,21.08,1016.0,CADE
+2023-09-20 15:25:00,21.08,21.09,21.08,21.085,2188.0,CADE
+2023-09-20 15:24:00,21.06,21.07,21.06,21.07,1716.0,CADE
+2023-09-20 15:23:00,21.05,21.05,21.045,21.05,1002.0,CADE
+2023-09-20 15:22:00,21.06,21.06,21.05,21.05,1017.0,CADE
+2023-09-20 15:21:00,21.04,21.06,21.04,21.06,2346.0,CADE
+2023-09-20 15:20:00,21.04,21.04,21.01,21.04,6567.0,CADE
+2023-09-20 15:19:00,21.04,21.045,21.03,21.03,1501.0,CADE
+2023-09-20 15:18:00,21.06,21.06,21.035,21.035,870.0,CADE
+2023-09-20 15:17:00,21.08,21.08,21.05,21.07,2859.0,CADE
+2023-09-20 15:16:00,21.07,21.09,21.07,21.09,2171.0,CADE
+2023-09-20 15:15:00,21.01,21.08,21.01,21.07,3303.0,CADE
+2023-09-20 15:14:00,21.01,21.02,20.98,21.01,5848.0,CADE
+2023-09-20 15:13:00,21.005,21.03,21.005,21.01,3682.0,CADE
+2023-09-20 15:12:00,21.04,21.04,21.01,21.02,3393.0,CADE
+2023-09-20 15:11:00,21.05,21.05,21.045,21.05,1311.0,CADE
+2023-09-20 15:10:00,21.04,21.08,21.03,21.05,7887.0,CADE
+2023-09-20 15:09:00,21.055,21.06,21.03,21.035,4682.0,CADE
+2023-09-20 15:08:00,21.07,21.07,21.05,21.05,2276.0,CADE
+2023-09-20 15:07:00,21.11,21.11,21.065,21.07,4491.0,CADE
+2023-09-20 15:06:00,21.12,21.12,21.09,21.11,6137.0,CADE
+2023-09-20 15:05:00,21.115,21.13,21.115,21.12,2548.0,CADE
+2023-09-20 15:04:00,21.11,21.12,21.11,21.11,4039.0,CADE
+2023-09-20 15:03:00,21.125,21.125,21.11,21.11,2405.0,CADE
+2023-09-20 15:02:00,21.17,21.17,21.12,21.12,6281.0,CADE
+2023-09-20 15:01:00,21.18,21.18,21.17,21.17,1493.0,CADE
+2023-09-20 15:00:00,21.16,21.18,21.16,21.17,3240.0,CADE
+2023-09-20 14:59:00,21.17,21.17,21.16,21.16,1119.0,CADE
+2023-09-20 14:58:00,21.18,21.18,21.165,21.17,987.0,CADE
+2023-09-20 14:57:00,21.18,21.21,21.18,21.19,4314.0,CADE
+2023-09-20 14:56:00,21.15,21.15,21.14,21.15,2028.0,CADE
+2023-09-20 14:55:00,21.11,21.14,21.1,21.14,4332.0,CADE
+2023-09-20 14:54:00,21.1,21.11,21.09,21.105,6349.0,CADE
+2023-09-20 14:53:00,21.13,21.14,21.11,21.11,2624.0,CADE
+2023-09-20 14:52:00,21.125,21.135,21.12,21.13,5725.0,CADE
+2023-09-20 14:51:00,21.13,21.135,21.12,21.125,2824.0,CADE
+2023-09-20 14:50:00,21.17,21.17,21.14,21.14,2024.0,CADE
+2023-09-20 14:49:00,21.21,21.21,21.18,21.19,2011.0,CADE
+2023-09-20 14:48:00,21.22,21.22,21.21,21.21,414.0,CADE
+2023-09-20 14:47:00,21.23,21.23,21.215,21.22,1049.0,CADE
+2023-09-20 14:46:00,21.23,21.24,21.23,21.23,1234.0,CADE
+2023-09-20 14:45:00,21.24,21.24,21.225,21.225,1138.0,CADE
+2023-09-20 14:44:00,21.24,21.24,21.24,21.24,277.0,CADE
+2023-09-20 14:43:00,21.25,21.25,21.235,21.25,1816.0,CADE
+2023-09-20 14:42:00,21.25,21.25,21.25,21.25,767.0,CADE
+2023-09-20 14:41:00,21.24,21.24,21.235,21.24,1556.0,CADE
+2023-09-20 14:40:00,21.265,21.265,21.245,21.25,3167.0,CADE
+2023-09-20 14:39:00,21.27,21.27,21.27,21.27,1070.0,CADE
+2023-09-20 14:38:00,21.27,21.27,21.265,21.27,771.0,CADE
+2023-09-20 14:37:00,21.27,21.29,21.27,21.29,588.0,CADE
+2023-09-20 14:36:00,21.275,21.29,21.27,21.29,630.0,CADE
+2023-09-20 14:35:00,21.25,21.28,21.25,21.28,1308.0,CADE
+2023-09-20 14:34:00,21.28,21.28,21.25,21.25,1200.0,CADE
+2023-09-20 14:33:00,21.28,21.29,21.28,21.29,704.0,CADE
+2023-09-20 14:32:00,21.26,21.27,21.26,21.27,968.0,CADE
+2023-09-20 14:31:00,21.235,21.26,21.235,21.26,2946.0,CADE
+2023-09-20 14:30:00,21.235,21.235,21.23,21.23,1153.0,CADE
+2023-09-20 14:29:00,21.26,21.26,21.25,21.25,825.0,CADE
+2023-09-20 14:27:00,21.26,21.265,21.26,21.265,370.0,CADE
+2023-09-20 14:26:00,21.275,21.275,21.27,21.27,584.0,CADE
+2023-09-20 14:25:00,21.29,21.29,21.275,21.275,589.0,CADE
+2023-09-20 14:24:00,21.27,21.3,21.27,21.3,1495.0,CADE
+2023-09-20 14:22:00,21.26,21.29,21.26,21.28,563.0,CADE
+2023-09-20 14:21:00,21.27,21.27,21.27,21.27,261.0,CADE
+2023-09-20 14:20:00,21.26,21.28,21.26,21.28,494.0,CADE
+2023-09-20 14:19:00,21.27,21.28,21.27,21.27,1195.0,CADE
+2023-09-20 14:18:00,21.25,21.255,21.25,21.255,670.0,CADE
+2023-09-20 14:17:00,21.25,21.27,21.25,21.26,1733.0,CADE
+2023-09-20 14:16:00,21.236,21.24,21.23,21.24,4343.0,CADE
+2023-09-20 14:15:00,21.25,21.25,21.24,21.24,862.0,CADE
+2023-09-20 14:14:00,21.27,21.275,21.265,21.265,2209.0,CADE
+2023-09-20 14:13:00,21.25,21.27,21.245,21.27,3216.0,CADE
+2023-09-20 14:12:00,21.26,21.26,21.25,21.25,3797.0,CADE
+2023-09-20 14:11:00,21.27,21.28,21.27,21.27,5542.0,CADE
+2023-09-20 14:10:00,21.28,21.28,21.25,21.265,1437.0,CADE
+2023-09-20 14:09:00,21.29,21.3,21.29,21.29,408.0,CADE
+2023-09-20 14:08:00,21.3,21.31,21.29,21.3,2101.0,CADE
+2023-09-20 14:07:00,21.31,21.31,21.31,21.31,326.0,CADE
+2023-09-20 14:06:00,21.27,21.32,21.27,21.32,10623.0,CADE
+2023-09-20 14:05:00,21.26,21.275,21.245,21.275,4911.0,CADE
+2023-09-20 14:04:00,21.28,21.28,21.25,21.27,1733.0,CADE
+2023-09-20 14:03:00,21.27,21.3,21.27,21.3,490.0,CADE
+2023-09-20 14:02:00,21.28,21.28,21.28,21.28,258.0,CADE
+2023-09-20 14:01:00,21.3,21.31,21.24,21.31,2071.0,CADE
+2023-09-20 14:00:00,21.4,21.4,21.3,21.32,8689.0,CADE
+2023-09-20 13:58:00,21.405,21.405,21.405,21.405,125.0,CADE
+2023-09-20 13:57:00,21.405,21.41,21.4,21.41,1059.0,CADE
+2023-09-20 13:56:00,21.41,21.415,21.405,21.405,3312.0,CADE
+2023-09-20 13:55:00,21.405,21.41,21.4,21.41,489.0,CADE
+2023-09-20 13:54:00,21.4,21.409,21.4,21.405,1087.0,CADE
+2023-09-20 13:53:00,21.4,21.41,21.4,21.405,445.0,CADE
+2023-09-20 13:52:00,21.4,21.4,21.4,21.4,379.0,CADE
+2023-09-20 13:50:00,21.4,21.4,21.4,21.4,271.0,CADE
+2023-09-20 13:49:00,21.395,21.41,21.395,21.4,1788.0,CADE
+2023-09-20 13:48:00,21.4,21.4,21.39,21.39,1071.0,CADE
+2023-09-20 13:47:00,21.4,21.4,21.395,21.4,1313.0,CADE
+2023-09-20 13:46:00,21.395,21.395,21.39,21.39,326.0,CADE
+2023-09-20 13:45:00,21.39,21.395,21.39,21.39,1124.0,CADE
+2023-09-20 13:44:00,21.39,21.4,21.39,21.4,348.0,CADE
+2023-09-20 13:43:00,21.39,21.4,21.39,21.4,1439.0,CADE
+2023-09-20 13:42:00,21.4,21.4,21.395,21.399,1615.0,CADE
+2023-09-20 13:41:00,21.375,21.39,21.375,21.39,1648.0,CADE
+2023-09-20 13:40:00,21.37,21.38,21.36,21.375,4772.0,CADE
+2023-09-20 13:39:00,21.4,21.4,21.385,21.385,1838.0,CADE
+2023-09-20 13:38:00,21.4,21.4,21.39,21.39,1439.0,CADE
+2023-09-20 13:37:00,21.4,21.4,21.39,21.39,838.0,CADE
+2023-09-20 13:36:00,21.39,21.4,21.39,21.39,3114.0,CADE
+2023-09-20 13:35:00,21.39,21.39,21.38,21.38,1430.0,CADE
+2023-09-20 13:34:00,21.4,21.4,21.39,21.395,1838.0,CADE
+2023-09-20 13:33:00,21.39,21.4,21.39,21.395,1211.0,CADE
+2023-09-20 13:32:00,21.39,21.405,21.39,21.395,18887.0,CADE
+2023-09-20 13:31:00,21.395,21.4,21.395,21.395,1049.0,CADE
+2023-09-20 13:30:00,21.39,21.4,21.39,21.39,1277.0,CADE
+2023-09-20 13:29:00,21.4,21.4,21.39,21.39,1148.0,CADE
+2023-09-20 13:27:00,21.4,21.4,21.4,21.4,101.0,CADE
+2023-09-20 13:26:00,21.405,21.405,21.4,21.405,455.0,CADE
+2023-09-20 13:25:00,21.39,21.405,21.39,21.405,3126.0,CADE
+2023-09-20 13:24:00,21.4,21.4,21.39,21.39,640.0,CADE
+2023-09-20 13:23:00,21.4,21.4,21.39,21.395,1458.0,CADE
+2023-09-20 13:22:00,21.41,21.41,21.4,21.4,1186.0,CADE
+2023-09-20 13:21:00,21.41,21.41,21.41,21.41,313.0,CADE
+2023-09-20 13:20:00,21.41,21.41,21.41,21.41,149.0,CADE
+2023-09-20 13:19:00,21.41,21.415,21.405,21.415,1563.0,CADE
+2023-09-20 13:18:00,21.405,21.405,21.39,21.395,10696.0,CADE
+2023-09-20 13:17:00,21.4,21.405,21.4,21.405,494.0,CADE
+2023-09-20 13:16:00,21.4,21.4,21.4,21.4,134.0,CADE
+2023-09-20 13:15:00,21.4,21.4,21.4,21.4,368.0,CADE
+2023-09-20 13:14:00,21.405,21.405,21.405,21.405,159.0,CADE
+2023-09-20 13:13:00,21.4,21.4,21.4,21.4,107.0,CADE
+2023-09-20 13:12:00,21.4,21.405,21.4,21.405,1642.0,CADE
+2023-09-20 13:11:00,21.4,21.4,21.395,21.395,1780.0,CADE
+2023-09-20 13:10:00,21.395,21.4,21.395,21.395,1388.0,CADE
+2023-09-20 13:09:00,21.39,21.4,21.385,21.4,2630.0,CADE
+2023-09-20 13:08:00,21.4,21.4,21.38,21.38,2597.0,CADE
+2023-09-20 13:07:00,21.4,21.4,21.4,21.4,429.0,CADE
+2023-09-20 13:06:00,21.4,21.4,21.4,21.4,209.0,CADE
+2023-09-20 13:04:00,21.405,21.405,21.405,21.405,475.0,CADE
+2023-09-20 13:02:00,21.4,21.4,21.4,21.4,100.0,CADE
+2023-09-20 13:01:00,21.4,21.4,21.4,21.4,560.0,CADE
+2023-09-20 13:00:00,21.4,21.4,21.4,21.4,208.0,CADE
+2023-09-20 12:58:00,21.41,21.41,21.405,21.405,860.0,CADE
+2023-09-20 12:57:00,21.4,21.405,21.4,21.405,248.0,CADE
+2023-09-20 12:56:00,21.4,21.4,21.4,21.4,231.0,CADE
+2023-09-20 12:55:00,21.4,21.4,21.395,21.395,1624.0,CADE
+2023-09-20 12:54:00,21.41,21.41,21.405,21.405,231.0,CADE
+2023-09-20 12:53:00,21.4,21.42,21.4,21.42,938.0,CADE
+2023-09-20 12:52:00,21.4,21.41,21.4,21.405,1423.0,CADE
+2023-09-20 12:51:00,21.41,21.41,21.405,21.405,703.0,CADE
+2023-09-20 12:50:00,21.41,21.41,21.41,21.41,212.0,CADE
+2023-09-20 12:49:00,21.42,21.42,21.41,21.42,1802.0,CADE
+2023-09-20 12:48:00,21.42,21.43,21.42,21.43,1053.0,CADE
+2023-09-20 12:47:00,21.43,21.43,21.43,21.43,958.0,CADE
+2023-09-20 12:46:00,21.435,21.435,21.435,21.435,154.0,CADE
+2023-09-20 12:45:00,21.445,21.445,21.43,21.44,2288.0,CADE
+2023-09-20 12:44:00,21.445,21.45,21.445,21.445,700.0,CADE
+2023-09-20 12:43:00,21.45,21.45,21.445,21.445,2569.0,CADE
+2023-09-20 12:42:00,21.455,21.455,21.45,21.45,263.0,CADE
+2023-09-20 12:41:00,21.45,21.455,21.45,21.45,6015.0,CADE
+2023-09-20 12:40:00,21.445,21.455,21.445,21.45,1290.0,CADE
+2023-09-20 12:39:00,21.445,21.445,21.445,21.445,538.0,CADE
+2023-09-20 12:38:00,21.44,21.45,21.44,21.445,449.0,CADE
+2023-09-20 12:37:00,21.435,21.445,21.435,21.445,856.0,CADE
+2023-09-20 12:36:00,21.44,21.44,21.435,21.435,1449.0,CADE
+2023-09-20 12:35:00,21.445,21.45,21.445,21.45,718.0,CADE
+2023-09-20 12:34:00,21.44,21.44,21.44,21.44,221.0,CADE
+2023-09-20 12:33:00,21.445,21.445,21.445,21.445,211.0,CADE
+2023-09-20 12:32:00,21.45,21.45,21.45,21.45,1167.0,CADE
+2023-09-20 12:31:00,21.445,21.455,21.445,21.45,3797.0,CADE
+2023-09-20 12:30:00,21.445,21.445,21.44,21.44,210.0,CADE
+2023-09-20 12:28:00,21.445,21.45,21.445,21.449,1157.0,CADE
+2023-09-20 12:27:00,21.45,21.45,21.445,21.445,1060.0,CADE
+2023-09-20 12:26:00,21.445,21.45,21.445,21.45,252.0,CADE
+2023-09-20 12:25:00,21.45,21.455,21.445,21.445,754.0,CADE
+2023-09-20 12:24:00,21.46,21.46,21.45,21.45,1257.0,CADE
+2023-09-20 12:23:00,21.47,21.47,21.465,21.465,249.0,CADE
+2023-09-20 12:21:00,21.47,21.47,21.46,21.46,809.0,CADE
+2023-09-20 12:20:00,21.46,21.46,21.455,21.455,859.0,CADE
+2023-09-20 12:19:00,21.46,21.46,21.455,21.455,264.0,CADE
+2023-09-20 12:18:00,21.47,21.47,21.465,21.465,500.0,CADE
+2023-09-20 12:17:00,21.465,21.47,21.465,21.47,351.0,CADE
+2023-09-20 12:16:00,21.445,21.46,21.445,21.46,1550.0,CADE
+2023-09-20 12:15:00,21.445,21.445,21.445,21.445,222.0,CADE
+2023-09-20 12:14:00,21.445,21.445,21.445,21.445,300.0,CADE
+2023-09-20 12:13:00,21.445,21.445,21.445,21.445,610.0,CADE
+2023-09-20 12:12:00,21.445,21.445,21.445,21.445,224.0,CADE
+2023-09-20 12:11:00,21.44,21.445,21.44,21.445,1019.0,CADE
+2023-09-20 12:10:00,21.425,21.44,21.425,21.435,2359.0,CADE
+2023-09-20 12:09:00,21.425,21.425,21.425,21.425,741.0,CADE
+2023-09-20 12:08:00,21.43,21.435,21.425,21.425,1112.0,CADE
+2023-09-20 12:07:00,21.435,21.435,21.435,21.435,578.0,CADE
+2023-09-20 12:06:00,21.445,21.445,21.435,21.435,1264.0,CADE
+2023-09-20 12:05:00,21.445,21.445,21.445,21.445,506.0,CADE
+2023-09-20 12:04:00,21.445,21.449,21.445,21.445,707.0,CADE
+2023-09-20 12:03:00,21.445,21.455,21.445,21.445,4659.0,CADE
+2023-09-20 12:02:00,21.445,21.445,21.445,21.445,260.0,CADE
+2023-09-20 12:00:00,21.445,21.445,21.445,21.445,363.0,CADE
+2023-09-20 11:59:00,21.445,21.45,21.445,21.445,437.0,CADE
+2023-09-20 11:58:00,21.445,21.46,21.445,21.445,26225.0,CADE
+2023-09-20 11:57:00,21.445,21.45,21.445,21.45,515.0,CADE
+2023-09-20 11:56:00,21.445,21.445,21.445,21.445,257.0,CADE
+2023-09-20 11:55:00,21.445,21.445,21.44,21.445,1486.0,CADE
+2023-09-20 11:54:00,21.455,21.455,21.44,21.44,2136.0,CADE
+2023-09-20 11:53:00,21.455,21.455,21.455,21.455,121.0,CADE
+2023-09-20 11:52:00,21.45,21.45,21.445,21.45,1596.0,CADE
+2023-09-20 11:51:00,21.45,21.45,21.45,21.45,2102.0,CADE
+2023-09-20 11:50:00,21.455,21.455,21.45,21.45,353.0,CADE
+2023-09-20 11:48:00,21.455,21.455,21.455,21.455,133.0,CADE
+2023-09-20 11:47:00,21.46,21.46,21.45,21.45,560.0,CADE
+2023-09-20 11:46:00,21.46,21.46,21.46,21.46,123.0,CADE
+2023-09-20 11:45:00,21.45,21.46,21.45,21.46,2365.0,CADE
+2023-09-20 11:44:00,21.46,21.46,21.45,21.45,1254.0,CADE
+2023-09-20 11:43:00,21.46,21.46,21.45,21.46,2338.0,CADE
+2023-09-20 11:41:00,21.46,21.46,21.46,21.46,174.0,CADE
+2023-09-20 11:40:00,21.46,21.47,21.46,21.46,1910.0,CADE
+2023-09-20 11:39:00,21.465,21.465,21.46,21.46,516.0,CADE
+2023-09-20 11:38:00,21.465,21.465,21.465,21.465,330.0,CADE
+2023-09-20 11:37:00,21.48,21.48,21.47,21.47,1028.0,CADE
+2023-09-20 11:36:00,21.48,21.48,21.48,21.48,226.0,CADE
+2023-09-20 11:35:00,21.485,21.485,21.485,21.485,221.0,CADE
+2023-09-20 11:34:00,21.48,21.48,21.48,21.48,111.0,CADE
+2023-09-20 11:33:00,21.48,21.48,21.48,21.48,106.0,CADE
+2023-09-20 11:32:00,21.47,21.49,21.47,21.49,1132.0,CADE
+2023-09-20 11:31:00,21.478,21.478,21.478,21.478,427.0,CADE
+2023-09-20 11:30:00,21.49,21.49,21.48,21.48,1266.0,CADE
+2023-09-20 11:28:00,21.49,21.5,21.49,21.5,3257.0,CADE
+2023-09-20 11:27:00,21.5,21.5,21.495,21.495,469.0,CADE
+2023-09-20 11:26:00,21.505,21.51,21.505,21.51,874.0,CADE
+2023-09-20 11:25:00,21.51,21.51,21.5,21.5,1383.0,CADE
+2023-09-20 11:24:00,21.515,21.52,21.51,21.52,1494.0,CADE
+2023-09-20 11:23:00,21.53,21.53,21.52,21.52,917.0,CADE
+2023-09-20 11:21:00,21.535,21.535,21.535,21.535,110.0,CADE
+2023-09-20 11:20:00,21.53,21.53,21.53,21.53,105.0,CADE
+2023-09-20 11:19:00,21.515,21.54,21.515,21.535,3030.0,CADE
+2023-09-20 11:18:00,21.51,21.51,21.51,21.51,202.0,CADE
+2023-09-20 11:17:00,21.515,21.53,21.515,21.515,2253.0,CADE
+2023-09-20 11:16:00,21.51,21.515,21.51,21.51,426.0,CADE
+2023-09-20 11:15:00,21.515,21.52,21.51,21.51,701.0,CADE
+2023-09-20 11:14:00,21.52,21.52,21.51,21.51,813.0,CADE
+2023-09-20 11:13:00,21.535,21.535,21.53,21.53,580.0,CADE
+2023-09-20 11:12:00,21.545,21.545,21.53,21.53,864.0,CADE
+2023-09-20 11:11:00,21.54,21.55,21.54,21.55,878.0,CADE
+2023-09-20 11:10:00,21.53,21.53,21.53,21.53,131.0,CADE
+2023-09-20 11:09:00,21.53,21.54,21.53,21.54,2084.0,CADE
+2023-09-20 11:08:00,21.535,21.54,21.525,21.53,2262.0,CADE
+2023-09-20 11:07:00,21.53,21.53,21.53,21.53,291.0,CADE
+2023-09-20 11:06:00,21.54,21.54,21.53,21.53,477.0,CADE
+2023-09-20 11:05:00,21.53,21.53,21.525,21.53,1256.0,CADE
+2023-09-20 11:04:00,21.52,21.52,21.52,21.52,217.0,CADE
+2023-09-20 11:03:00,21.53,21.53,21.515,21.525,2547.0,CADE
+2023-09-20 11:02:00,21.535,21.535,21.535,21.535,358.0,CADE
+2023-09-20 11:01:00,21.535,21.54,21.535,21.535,824.0,CADE
+2023-09-20 11:00:00,21.515,21.53,21.515,21.53,2165.0,CADE
+2023-09-20 10:59:00,21.525,21.525,21.52,21.52,1063.0,CADE
+2023-09-20 10:58:00,21.53,21.53,21.52,21.525,1938.0,CADE
+2023-09-20 10:56:00,21.54,21.558,21.54,21.55,1998.0,CADE
+2023-09-20 10:55:00,21.545,21.55,21.545,21.545,1217.0,CADE
+2023-09-20 10:54:00,21.59,21.59,21.57,21.57,1301.0,CADE
+2023-09-20 10:53:00,21.595,21.595,21.595,21.595,145.0,CADE
+2023-09-20 10:52:00,21.61,21.61,21.6,21.6,701.0,CADE
+2023-09-20 10:51:00,21.59,21.61,21.59,21.6,1467.0,CADE
+2023-09-20 10:50:00,21.585,21.595,21.58,21.595,2532.0,CADE
+2023-09-20 10:49:00,21.575,21.58,21.575,21.58,1476.0,CADE
+2023-09-20 10:48:00,21.57,21.57,21.57,21.57,1041.0,CADE
+2023-09-20 10:47:00,21.58,21.58,21.565,21.575,1750.0,CADE
+2023-09-20 10:46:00,21.575,21.575,21.57,21.575,1030.0,CADE
+2023-09-20 10:45:00,21.57,21.575,21.565,21.575,2573.0,CADE
+2023-09-20 10:44:00,21.56,21.565,21.56,21.565,1561.0,CADE
+2023-09-20 10:43:00,21.56,21.56,21.555,21.555,912.0,CADE
+2023-09-20 10:42:00,21.58,21.585,21.58,21.58,2392.0,CADE
+2023-09-20 10:41:00,21.575,21.58,21.575,21.575,1261.0,CADE
+2023-09-20 10:40:00,21.58,21.58,21.57,21.575,753.0,CADE
+2023-09-20 10:39:00,21.59,21.59,21.58,21.58,1477.0,CADE
+2023-09-20 10:38:00,21.6,21.6,21.595,21.595,2008.0,CADE
+2023-09-20 10:37:00,21.62,21.62,21.595,21.595,3022.0,CADE
+2023-09-20 10:36:00,21.58,21.62,21.575,21.62,4537.0,CADE
+2023-09-20 10:35:00,21.57,21.58,21.57,21.58,365.0,CADE
+2023-09-20 10:34:00,21.585,21.585,21.57,21.585,2002.0,CADE
+2023-09-20 10:33:00,21.6,21.6,21.585,21.585,6220.0,CADE
+2023-09-20 10:32:00,21.6,21.61,21.595,21.605,1392.0,CADE
+2023-09-20 10:31:00,21.61,21.61,21.61,21.61,1427.0,CADE
+2023-09-20 10:30:00,21.57,21.61,21.57,21.61,1945.0,CADE
+2023-09-20 10:29:00,21.58,21.58,21.565,21.57,2455.0,CADE
+2023-09-20 10:28:00,21.56,21.59,21.56,21.59,4770.0,CADE
+2023-09-20 10:27:00,21.54,21.56,21.54,21.56,1933.0,CADE
+2023-09-20 10:26:00,21.565,21.57,21.535,21.535,2375.0,CADE
+2023-09-20 10:25:00,21.57,21.57,21.56,21.56,1082.0,CADE
+2023-09-20 10:24:00,21.57,21.57,21.56,21.565,1517.0,CADE
+2023-09-20 10:23:00,21.575,21.58,21.575,21.58,487.0,CADE
+2023-09-20 10:22:00,21.585,21.585,21.575,21.58,1144.0,CADE
+2023-09-20 10:21:00,21.57,21.58,21.565,21.58,4387.0,CADE
+2023-09-20 10:20:00,21.545,21.57,21.545,21.57,1486.0,CADE
+2023-09-20 10:19:00,21.57,21.57,21.54,21.54,3007.0,CADE
+2023-09-20 10:18:00,21.56,21.56,21.555,21.56,1354.0,CADE
+2023-09-20 10:17:00,21.55,21.555,21.55,21.555,861.0,CADE
+2023-09-20 10:16:00,21.525,21.55,21.52,21.545,3475.0,CADE
+2023-09-20 10:15:00,21.52,21.54,21.52,21.535,4668.0,CADE
+2023-09-20 10:14:00,21.54,21.54,21.53,21.53,545.0,CADE
+2023-09-20 10:13:00,21.53,21.54,21.53,21.54,1276.0,CADE
+2023-09-20 10:12:00,21.58,21.58,21.555,21.555,1320.0,CADE
+2023-09-20 10:11:00,21.62,21.62,21.59,21.59,3821.0,CADE
+2023-09-20 10:10:00,21.64,21.64,21.64,21.64,366.0,CADE
+2023-09-20 10:09:00,21.64,21.65,21.64,21.645,1931.0,CADE
+2023-09-20 10:08:00,21.64,21.64,21.64,21.64,525.0,CADE
+2023-09-20 10:07:00,21.63,21.64,21.63,21.635,1130.0,CADE
+2023-09-20 10:06:00,21.64,21.64,21.64,21.64,1091.0,CADE
+2023-09-20 10:05:00,21.66,21.665,21.64,21.64,2355.0,CADE
+2023-09-20 10:04:00,21.67,21.67,21.67,21.67,1264.0,CADE
+2023-09-20 10:03:00,21.675,21.675,21.67,21.67,258.0,CADE
+2023-09-20 10:02:00,21.7,21.7,21.67,21.67,751.0,CADE
+2023-09-20 10:01:00,21.69,21.7,21.69,21.7,1058.0,CADE
+2023-09-20 10:00:00,21.7,21.7,21.655,21.66,3349.0,CADE
+2023-09-20 09:59:00,21.7,21.7,21.7,21.7,840.0,CADE
+2023-09-20 09:58:00,21.7,21.71,21.7,21.7,5445.0,CADE
+2023-09-20 09:57:00,21.68,21.7,21.67,21.7,1209.0,CADE
+2023-09-20 09:56:00,21.655,21.675,21.65,21.675,1069.0,CADE
+2023-09-20 09:55:00,21.65,21.65,21.63,21.63,2314.0,CADE
+2023-09-20 09:54:00,21.65,21.66,21.64,21.66,3040.0,CADE
+2023-09-20 09:53:00,21.7,21.71,21.65,21.65,4505.0,CADE
+2023-09-20 09:52:00,21.71,21.72,21.68,21.71,6245.0,CADE
+2023-09-20 09:51:00,21.68,21.73,21.68,21.73,6991.0,CADE
+2023-09-20 09:50:00,21.69,21.71,21.69,21.71,579.0,CADE
+2023-09-20 09:49:00,21.71,21.71,21.67,21.67,5524.0,CADE
+2023-09-20 09:48:00,21.69,21.73,21.69,21.73,4340.0,CADE
+2023-09-20 09:47:00,21.68,21.7,21.68,21.69,1594.0,CADE
+2023-09-20 09:46:00,21.66,21.67,21.66,21.67,1168.0,CADE
+2023-09-20 09:45:00,21.63,21.66,21.63,21.66,1707.0,CADE
+2023-09-20 09:44:00,21.611,21.62,21.61,21.62,1637.0,CADE
+2023-09-20 09:43:00,21.61,21.61,21.61,21.61,695.0,CADE
+2023-09-20 09:42:00,21.63,21.66,21.6,21.61,4815.0,CADE
+2023-09-20 09:41:00,21.71,21.74,21.71,21.74,557.0,CADE
+2023-09-20 09:40:00,21.655,21.71,21.62,21.71,2767.0,CADE
+2023-09-20 09:39:00,21.65,21.68,21.645,21.66,2782.0,CADE
+2023-09-20 09:38:00,21.57,21.61,21.55,21.61,3042.0,CADE
+2023-09-20 09:37:00,21.6,21.6,21.57,21.57,864.0,CADE
+2023-09-20 09:36:00,21.53,21.58,21.52,21.58,1705.0,CADE
+2023-09-20 09:35:00,21.59,21.59,21.52,21.53,4565.0,CADE
+2023-09-20 09:34:00,21.55,21.57,21.55,21.57,420.0,CADE
+2023-09-20 09:33:00,21.59,21.62,21.56,21.58,1585.0,CADE
+2023-09-20 09:32:00,21.56,21.63,21.55,21.59,1281.0,CADE
+2023-09-20 09:31:00,21.53,21.71,21.52,21.71,1767.0,CADE
+2023-09-20 09:30:00,21.52,21.53,21.52,21.53,5776.0,CADE
+2023-09-20 08:03:00,21.28,21.28,21.28,21.28,1.0,CADE
+2023-09-19 19:00:00,21.28,21.28,21.28,21.28,281388.0,CADE
+2023-09-19 18:30:00,21.28,21.28,21.28,21.28,281388.0,CADE
+2023-09-19 16:52:00,21.28,21.28,21.28,21.28,50561.0,CADE
+2023-09-19 16:10:00,21.28,21.28,21.28,21.28,281388.0,CADE
+2023-09-19 16:01:00,21.28,21.28,21.28,21.28,447.0,CADE
+2023-09-19 16:00:00,21.29,21.29,21.28,21.28,612009.0,CADE
+2023-09-19 15:59:00,21.31,21.33,21.27,21.28,116204.0,CADE
+2023-09-19 15:58:00,21.33,21.34,21.31,21.31,18392.0,CADE
+2023-09-19 15:57:00,21.34,21.34,21.33,21.33,19354.0,CADE
+2023-09-19 15:56:00,21.34,21.35,21.33,21.335,28844.0,CADE
+2023-09-19 15:55:00,21.35,21.37,21.34,21.35,21244.0,CADE
+2023-09-19 15:54:00,21.36,21.365,21.35,21.35,5030.0,CADE
+2023-09-19 15:53:00,21.35,21.37,21.35,21.365,13247.0,CADE
+2023-09-19 15:52:00,21.37,21.38,21.355,21.355,4816.0,CADE
+2023-09-19 15:51:00,21.35,21.38,21.35,21.375,8847.0,CADE
+2023-09-19 15:50:00,21.37,21.375,21.355,21.355,14895.0,CADE
+2023-09-19 15:49:00,21.38,21.39,21.375,21.375,6216.0,CADE
+2023-09-19 15:48:00,21.39,21.399,21.385,21.399,4629.0,CADE
+2023-09-19 15:47:00,21.4,21.4,21.385,21.385,1298.0,CADE
+2023-09-19 15:46:00,21.39,21.41,21.39,21.41,4758.0,CADE
+2023-09-19 15:45:00,21.39,21.4,21.385,21.385,2950.0,CADE
+2023-09-19 15:44:00,21.35,21.38,21.35,21.38,9325.0,CADE
+2023-09-19 15:43:00,21.35,21.35,21.345,21.345,380.0,CADE
+2023-09-19 15:42:00,21.355,21.36,21.35,21.35,5094.0,CADE
+2023-09-19 15:41:00,21.34,21.35,21.34,21.35,1595.0,CADE
+2023-09-19 15:40:00,21.34,21.34,21.335,21.335,5219.0,CADE
+2023-09-19 15:39:00,21.32,21.33,21.32,21.33,3454.0,CADE
+2023-09-19 15:38:00,21.33,21.33,21.33,21.33,1049.0,CADE
+2023-09-19 15:37:00,21.33,21.335,21.33,21.33,1313.0,CADE
+2023-09-19 15:36:00,21.325,21.335,21.325,21.335,5561.0,CADE
+2023-09-19 15:35:00,21.32,21.33,21.32,21.33,790.0,CADE
+2023-09-19 15:34:00,21.31,21.325,21.31,21.325,3005.0,CADE
+2023-09-19 15:33:00,21.315,21.315,21.31,21.31,275.0,CADE
+2023-09-19 15:32:00,21.305,21.31,21.305,21.31,3395.0,CADE
+2023-09-19 15:31:00,21.31,21.31,21.305,21.305,1564.0,CADE
+2023-09-19 15:30:00,21.32,21.32,21.315,21.315,2807.0,CADE
+2023-09-19 15:29:00,21.32,21.32,21.32,21.32,3180.0,CADE
+2023-09-19 15:28:00,21.315,21.315,21.315,21.315,243.0,CADE
+2023-09-19 15:27:00,21.31,21.31,21.31,21.31,1511.0,CADE
+2023-09-19 15:26:00,21.31,21.317,21.3,21.305,2588.0,CADE
+2023-09-19 15:25:00,21.31,21.31,21.31,21.31,1146.0,CADE
+2023-09-19 15:24:00,21.295,21.315,21.295,21.315,6189.0,CADE
+2023-09-19 15:23:00,21.3,21.3,21.3,21.3,210.0,CADE
+2023-09-19 15:22:00,21.3,21.3,21.29,21.29,4222.0,CADE
+2023-09-19 15:21:00,21.29,21.29,21.29,21.29,299.0,CADE
+2023-09-19 15:20:00,21.29,21.29,21.29,21.29,513.0,CADE
+2023-09-19 15:19:00,21.3,21.3,21.3,21.3,224.0,CADE
+2023-09-19 15:18:00,21.3,21.3,21.29,21.29,615.0,CADE
+2023-09-19 15:17:00,21.29,21.29,21.285,21.29,2726.0,CADE
+2023-09-19 15:16:00,21.315,21.315,21.3,21.3,2864.0,CADE
+2023-09-19 15:15:00,21.315,21.315,21.315,21.315,382.0,CADE
+2023-09-19 15:14:00,21.305,21.31,21.305,21.31,4481.0,CADE
+2023-09-19 15:12:00,21.305,21.305,21.305,21.305,136.0,CADE
+2023-09-19 15:10:00,21.3,21.305,21.3,21.305,2533.0,CADE
+2023-09-19 15:09:00,21.3,21.3,21.295,21.295,2047.0,CADE
+2023-09-19 15:08:00,21.305,21.305,21.305,21.305,444.0,CADE
+2023-09-19 15:07:00,21.31,21.31,21.31,21.31,590.0,CADE
+2023-09-19 15:06:00,21.31,21.31,21.31,21.31,204.0,CADE
+2023-09-19 15:05:00,21.29,21.3,21.29,21.3,4326.0,CADE
+2023-09-19 15:04:00,21.29,21.29,21.29,21.29,231.0,CADE
+2023-09-19 15:03:00,21.29,21.29,21.285,21.29,1401.0,CADE
+2023-09-19 15:01:00,21.275,21.285,21.275,21.285,4267.0,CADE
+2023-09-19 15:00:00,21.275,21.28,21.275,21.275,805.0,CADE
+2023-09-19 14:59:00,21.28,21.28,21.28,21.28,1369.0,CADE
+2023-09-19 14:58:00,21.28,21.285,21.28,21.285,2432.0,CADE
+2023-09-19 14:57:00,21.28,21.28,21.28,21.28,392.0,CADE
+2023-09-19 14:56:00,21.28,21.285,21.28,21.28,1981.0,CADE
+2023-09-19 14:54:00,21.29,21.29,21.29,21.29,323.0,CADE
+2023-09-19 14:52:00,21.29,21.29,21.29,21.29,131.0,CADE
+2023-09-19 14:51:00,21.28,21.285,21.28,21.285,3807.0,CADE
+2023-09-19 14:50:00,21.29,21.29,21.28,21.28,853.0,CADE
+2023-09-19 14:49:00,21.3,21.3,21.3,21.3,385.0,CADE
+2023-09-19 14:47:00,21.29,21.295,21.29,21.295,3259.0,CADE
+2023-09-19 14:46:00,21.315,21.315,21.29,21.29,3252.0,CADE
+2023-09-19 14:45:00,21.315,21.315,21.31,21.315,5093.0,CADE
+2023-09-19 14:44:00,21.32,21.32,21.32,21.32,562.0,CADE
+2023-09-19 14:43:00,21.305,21.31,21.305,21.31,2411.0,CADE
+2023-09-19 14:41:00,21.31,21.31,21.3,21.3,354.0,CADE
+2023-09-19 14:40:00,21.31,21.315,21.3,21.3,2259.0,CADE
+2023-09-19 14:39:00,21.31,21.31,21.31,21.31,346.0,CADE
+2023-09-19 14:38:00,21.31,21.31,21.31,21.31,858.0,CADE
+2023-09-19 14:37:00,21.31,21.315,21.31,21.315,1778.0,CADE
+2023-09-19 14:36:00,21.29,21.3,21.29,21.3,4518.0,CADE
+2023-09-19 14:35:00,21.29,21.29,21.29,21.29,622.0,CADE
+2023-09-19 14:34:00,21.285,21.29,21.285,21.29,5630.0,CADE
+2023-09-19 14:33:00,21.29,21.29,21.29,21.29,423.0,CADE
+2023-09-19 14:32:00,21.28,21.28,21.28,21.28,1061.0,CADE
+2023-09-19 14:31:00,21.28,21.28,21.28,21.28,437.0,CADE
+2023-09-19 14:30:00,21.28,21.28,21.28,21.28,675.0,CADE
+2023-09-19 14:29:00,21.29,21.29,21.27,21.27,2080.0,CADE
+2023-09-19 14:28:00,21.281,21.281,21.281,21.281,320.0,CADE
+2023-09-19 14:26:00,21.29,21.295,21.29,21.295,1000.0,CADE
+2023-09-19 14:25:00,21.31,21.31,21.31,21.31,2135.0,CADE
+2023-09-19 14:22:00,21.32,21.32,21.315,21.315,340.0,CADE
+2023-09-19 14:21:00,21.33,21.33,21.33,21.33,232.0,CADE
+2023-09-19 14:20:00,21.33,21.33,21.33,21.33,2047.0,CADE
+2023-09-19 14:18:00,21.31,21.33,21.31,21.33,996.0,CADE
+2023-09-19 14:16:00,21.35,21.35,21.32,21.32,6342.0,CADE
+2023-09-19 14:15:00,21.36,21.36,21.355,21.355,60489.0,CADE
+2023-09-19 14:14:00,21.35,21.36,21.35,21.36,2920.0,CADE
+2023-09-19 14:13:00,21.325,21.345,21.32,21.345,13063.0,CADE
+2023-09-19 14:12:00,21.325,21.325,21.325,21.325,122.0,CADE
+2023-09-19 14:11:00,21.325,21.325,21.325,21.325,255.0,CADE
+2023-09-19 14:10:00,21.315,21.32,21.315,21.32,1437.0,CADE
+2023-09-19 14:09:00,21.32,21.32,21.32,21.32,369.0,CADE
+2023-09-19 14:07:00,21.32,21.32,21.32,21.32,1033.0,CADE
+2023-09-19 14:06:00,21.3,21.315,21.3,21.3,9335.0,CADE
+2023-09-19 14:05:00,21.295,21.295,21.29,21.29,549.0,CADE
+2023-09-19 14:04:00,21.26,21.3,21.255,21.3,18779.0,CADE
+2023-09-19 14:03:00,21.26,21.265,21.25,21.25,1346.0,CADE
+2023-09-19 14:02:00,21.27,21.28,21.26,21.265,6377.0,CADE
+2023-09-19 14:01:00,21.27,21.27,21.27,21.27,252.0,CADE
+2023-09-19 14:00:00,21.25,21.265,21.25,21.265,4266.0,CADE
+2023-09-19 13:59:00,21.25,21.25,21.25,21.25,100.0,CADE
+2023-09-19 13:57:00,21.26,21.27,21.25,21.25,3409.0,CADE
+2023-09-19 13:56:00,21.26,21.265,21.255,21.255,5157.0,CADE
+2023-09-19 13:54:00,21.28,21.28,21.27,21.27,514.0,CADE
+2023-09-19 13:53:00,21.29,21.29,21.28,21.28,2755.0,CADE
+2023-09-19 13:52:00,21.3,21.3,21.295,21.3,3967.0,CADE
+2023-09-19 13:51:00,21.295,21.3,21.27,21.29,65525.0,CADE
+2023-09-19 13:50:00,21.28,21.3,21.27,21.28,29320.0,CADE
+2023-09-19 13:49:00,21.26,21.292,21.26,21.28,13820.0,CADE
+2023-09-19 13:48:00,21.25,21.27,21.25,21.255,9009.0,CADE
+2023-09-19 13:45:00,21.235,21.245,21.235,21.245,4113.0,CADE
+2023-09-19 13:44:00,21.235,21.235,21.23,21.23,2581.0,CADE
+2023-09-19 13:43:00,21.24,21.24,21.239,21.239,2938.0,CADE
+2023-09-19 13:42:00,21.24,21.24,21.24,21.24,100.0,CADE
+2023-09-19 13:41:00,21.245,21.245,21.24,21.245,4469.0,CADE
+2023-09-19 13:40:00,21.25,21.25,21.24,21.25,2200.0,CADE
+2023-09-19 13:39:00,21.245,21.25,21.245,21.25,75376.0,CADE
+2023-09-19 13:38:00,21.245,21.25,21.245,21.25,1100.0,CADE
+2023-09-19 13:37:00,21.24,21.245,21.24,21.24,3162.0,CADE
+2023-09-19 13:36:00,21.23,21.255,21.23,21.25,4803.0,CADE
+2023-09-19 13:35:00,21.25,21.255,21.238,21.24,8965.0,CADE
+2023-09-19 13:34:00,21.24,21.25,21.24,21.24,7648.0,CADE
+2023-09-19 13:33:00,21.205,21.24,21.2,21.24,21868.0,CADE
+2023-09-19 13:32:00,21.225,21.225,21.201,21.205,20261.0,CADE
+2023-09-19 13:31:00,21.22,21.22,21.22,21.22,609.0,CADE
+2023-09-19 13:30:00,21.21,21.22,21.21,21.215,3565.0,CADE
+2023-09-19 13:28:00,21.21,21.22,21.205,21.21,2418.0,CADE
+2023-09-19 13:27:00,21.16,21.215,21.16,21.2,15415.0,CADE
+2023-09-19 13:26:00,21.165,21.165,21.15,21.15,2687.0,CADE
+2023-09-19 13:25:00,21.16,21.16,21.16,21.16,1128.0,CADE
+2023-09-19 13:24:00,21.15,21.15,21.15,21.15,501.0,CADE
+2023-09-19 13:21:00,21.155,21.155,21.155,21.155,424.0,CADE
+2023-09-19 13:20:00,21.15,21.15,21.15,21.15,702.0,CADE
+2023-09-19 13:18:00,21.14,21.145,21.135,21.145,3484.0,CADE
+2023-09-19 13:17:00,21.145,21.145,21.145,21.145,200.0,CADE
+2023-09-19 13:16:00,21.13,21.15,21.13,21.14,3359.0,CADE
+2023-09-19 13:15:00,21.14,21.145,21.12,21.128,7506.0,CADE
+2023-09-19 13:14:00,21.14,21.14,21.14,21.14,1180.0,CADE
+2023-09-19 13:13:00,21.12,21.13,21.12,21.13,940.0,CADE
+2023-09-19 13:12:00,21.12,21.12,21.12,21.12,1450.0,CADE
+2023-09-19 13:11:00,21.12,21.14,21.12,21.14,3002.0,CADE
+2023-09-19 13:10:00,21.12,21.13,21.12,21.12,1614.0,CADE
+2023-09-19 13:09:00,21.14,21.14,21.14,21.14,428.0,CADE
+2023-09-19 13:08:00,21.16,21.16,21.13,21.14,5772.0,CADE
+2023-09-19 13:07:00,21.17,21.17,21.17,21.17,831.0,CADE
+2023-09-19 13:06:00,21.18,21.185,21.175,21.18,1389.0,CADE
+2023-09-19 13:05:00,21.185,21.185,21.18,21.18,1497.0,CADE
+2023-09-19 13:04:00,21.16,21.2,21.16,21.18,14685.0,CADE
+2023-09-19 13:03:00,21.16,21.17,21.15,21.16,9295.0,CADE
+2023-09-19 13:02:00,21.155,21.165,21.15,21.155,6490.0,CADE
+2023-09-19 13:01:00,21.15,21.16,21.15,21.15,1118.0,CADE
+2023-09-19 13:00:00,21.15,21.17,21.15,21.155,28351.0,CADE
+2023-09-19 12:59:00,21.15,21.155,21.145,21.15,1490.0,CADE
+2023-09-19 12:58:00,21.15,21.16,21.15,21.15,1775.0,CADE
+2023-09-19 12:57:00,21.155,21.165,21.15,21.15,16391.0,CADE
+2023-09-19 12:56:00,21.15,21.165,21.14,21.15,13941.0,CADE
+2023-09-19 12:55:00,21.18,21.18,21.15,21.15,3745.0,CADE
+2023-09-19 12:54:00,21.17,21.18,21.17,21.18,1314.0,CADE
+2023-09-19 12:53:00,21.17,21.175,21.17,21.17,6260.0,CADE
+2023-09-19 12:52:00,21.16,21.17,21.16,21.17,2946.0,CADE
+2023-09-19 12:51:00,21.18,21.18,21.15,21.15,8224.0,CADE
+2023-09-19 12:50:00,21.17,21.18,21.17,21.17,3254.0,CADE
+2023-09-19 12:49:00,21.165,21.165,21.165,21.165,193.0,CADE
+2023-09-19 12:48:00,21.16,21.165,21.16,21.16,406.0,CADE
+2023-09-19 12:47:00,21.17,21.175,21.15,21.16,4952.0,CADE
+2023-09-19 12:46:00,21.18,21.18,21.18,21.18,120.0,CADE
+2023-09-19 12:45:00,21.19,21.19,21.19,21.19,209.0,CADE
+2023-09-19 12:44:00,21.195,21.195,21.19,21.19,376.0,CADE
+2023-09-19 12:42:00,21.2,21.2,21.19,21.2,2238.0,CADE
+2023-09-19 12:41:00,21.2,21.205,21.2,21.205,800.0,CADE
+2023-09-19 12:40:00,21.205,21.205,21.2,21.2,466.0,CADE
+2023-09-19 12:39:00,21.21,21.21,21.21,21.21,470.0,CADE
+2023-09-19 12:38:00,21.205,21.205,21.205,21.205,144.0,CADE
+2023-09-19 12:37:00,21.215,21.215,21.215,21.215,422.0,CADE
+2023-09-19 12:36:00,21.235,21.235,21.235,21.235,184.0,CADE
+2023-09-19 12:35:00,21.24,21.245,21.24,21.24,313.0,CADE
+2023-09-19 12:34:00,21.24,21.245,21.24,21.245,612.0,CADE
+2023-09-19 12:33:00,21.25,21.255,21.225,21.24,8084.0,CADE
+2023-09-19 12:32:00,21.259,21.26,21.259,21.26,578.0,CADE
+2023-09-19 12:31:00,21.25,21.25,21.25,21.25,301.0,CADE
+2023-09-19 12:30:00,21.24,21.245,21.24,21.24,700.0,CADE
+2023-09-19 12:29:00,21.25,21.25,21.24,21.24,2653.0,CADE
+2023-09-19 12:28:00,21.24,21.255,21.24,21.255,2428.0,CADE
+2023-09-19 12:26:00,21.24,21.24,21.235,21.235,1673.0,CADE
+2023-09-19 12:24:00,21.215,21.235,21.21,21.235,4763.0,CADE
+2023-09-19 12:23:00,21.205,21.23,21.19,21.22,9324.0,CADE
+2023-09-19 12:22:00,21.195,21.205,21.195,21.205,1774.0,CADE
+2023-09-19 12:21:00,21.18,21.195,21.17,21.195,1837.0,CADE
+2023-09-19 12:20:00,21.175,21.185,21.165,21.18,3196.0,CADE
+2023-09-19 12:19:00,21.17,21.18,21.17,21.175,3228.0,CADE
+2023-09-19 12:18:00,21.18,21.195,21.175,21.175,4640.0,CADE
+2023-09-19 12:17:00,21.19,21.195,21.17,21.17,8211.0,CADE
+2023-09-19 12:16:00,21.21,21.22,21.19,21.2,8610.0,CADE
+2023-09-19 12:14:00,21.22,21.22,21.22,21.22,829.0,CADE
+2023-09-19 12:13:00,21.22,21.22,21.22,21.22,563.0,CADE
+2023-09-19 12:10:00,21.23,21.23,21.22,21.22,777.0,CADE
+2023-09-19 12:09:00,21.24,21.24,21.23,21.23,750.0,CADE
+2023-09-19 12:08:00,21.25,21.25,21.24,21.24,429.0,CADE
+2023-09-19 12:06:00,21.26,21.26,21.26,21.26,243.0,CADE
+2023-09-19 12:05:00,21.29,21.29,21.28,21.28,1559.0,CADE
+2023-09-19 12:04:00,21.305,21.305,21.27,21.28,9589.0,CADE
+2023-09-19 12:03:00,21.28,21.315,21.28,21.31,2824.0,CADE
+2023-09-19 12:02:00,21.3,21.3,21.295,21.295,1617.0,CADE
+2023-09-19 12:00:00,21.3,21.305,21.3,21.305,1221.0,CADE
+2023-09-19 11:59:00,21.29,21.29,21.29,21.29,531.0,CADE
+2023-09-19 11:58:00,21.3,21.3,21.285,21.285,701.0,CADE
+2023-09-19 11:57:00,21.3,21.315,21.3,21.31,4403.0,CADE
+2023-09-19 11:56:00,21.3,21.3,21.3,21.3,168.0,CADE
+2023-09-19 11:55:00,21.3,21.3,21.29,21.29,2038.0,CADE
+2023-09-19 11:54:00,21.3,21.305,21.3,21.305,933.0,CADE
+2023-09-19 11:52:00,21.279,21.295,21.273,21.295,2760.0,CADE
+2023-09-19 11:51:00,21.275,21.275,21.27,21.27,313.0,CADE
+2023-09-19 11:50:00,21.27,21.27,21.27,21.27,952.0,CADE
+2023-09-19 11:49:00,21.255,21.26,21.255,21.26,1071.0,CADE
+2023-09-19 11:48:00,21.25,21.255,21.25,21.255,1268.0,CADE
+2023-09-19 11:47:00,21.245,21.245,21.245,21.245,100.0,CADE
+2023-09-19 11:46:00,21.24,21.24,21.24,21.24,518.0,CADE
+2023-09-19 11:45:00,21.24,21.24,21.24,21.24,177.0,CADE
+2023-09-19 11:44:00,21.24,21.24,21.24,21.24,220.0,CADE
+2023-09-19 11:43:00,21.24,21.24,21.24,21.24,611.0,CADE
+2023-09-19 11:42:00,21.24,21.24,21.24,21.24,216.0,CADE
+2023-09-19 11:41:00,21.26,21.26,21.24,21.24,1213.0,CADE
+2023-09-19 11:40:00,21.26,21.27,21.26,21.27,372.0,CADE
+2023-09-19 11:39:00,21.27,21.27,21.265,21.27,1846.0,CADE
+2023-09-19 11:38:00,21.28,21.28,21.27,21.27,776.0,CADE
+2023-09-19 11:37:00,21.31,21.315,21.27,21.28,8172.0,CADE
+2023-09-19 11:36:00,21.28,21.31,21.28,21.31,2262.0,CADE
+2023-09-19 11:34:00,21.27,21.275,21.27,21.27,1201.0,CADE
+2023-09-19 11:33:00,21.26,21.26,21.26,21.26,544.0,CADE
+2023-09-19 11:32:00,21.26,21.26,21.255,21.255,450.0,CADE
+2023-09-19 11:31:00,21.27,21.27,21.26,21.26,1122.0,CADE
+2023-09-19 11:30:00,21.26,21.275,21.26,21.275,38289.0,CADE
+2023-09-19 11:29:00,21.28,21.29,21.26,21.26,37244.0,CADE
+2023-09-19 11:28:00,21.27,21.27,21.27,21.27,609.0,CADE
+2023-09-19 11:26:00,21.28,21.28,21.28,21.28,456.0,CADE
+2023-09-19 11:25:00,21.25,21.28,21.25,21.26,2879.0,CADE
+2023-09-19 11:24:00,21.23,21.25,21.23,21.25,3502.0,CADE
+2023-09-19 11:23:00,21.275,21.275,21.22,21.22,6588.0,CADE
+2023-09-19 11:22:00,21.275,21.275,21.275,21.275,413.0,CADE
+2023-09-19 11:21:00,21.27,21.275,21.27,21.275,740.0,CADE
+2023-09-19 11:20:00,21.26,21.26,21.25,21.25,1481.0,CADE
+2023-09-19 11:19:00,21.255,21.26,21.25,21.255,28074.0,CADE
+2023-09-19 11:18:00,21.255,21.26,21.255,21.255,353.0,CADE
+2023-09-19 11:17:00,21.24,21.25,21.24,21.25,924.0,CADE
+2023-09-19 11:16:00,21.215,21.24,21.215,21.235,4871.0,CADE
+2023-09-19 11:15:00,21.225,21.23,21.21,21.22,28331.0,CADE
+2023-09-19 11:14:00,21.27,21.28,21.24,21.24,4041.0,CADE
+2023-09-19 11:13:00,21.26,21.265,21.26,21.26,494.0,CADE
+2023-09-19 11:12:00,21.27,21.27,21.26,21.265,808.0,CADE
+2023-09-19 11:11:00,21.23,21.26,21.23,21.26,1968.0,CADE
+2023-09-19 11:10:00,21.28,21.285,21.22,21.22,3050.0,CADE
+2023-09-19 11:09:00,21.285,21.285,21.285,21.285,179.0,CADE
+2023-09-19 11:08:00,21.299,21.3,21.28,21.285,3692.0,CADE
+2023-09-19 11:07:00,21.32,21.32,21.295,21.3,998.0,CADE
+2023-09-19 11:05:00,21.35,21.35,21.35,21.35,145.0,CADE
+2023-09-19 11:04:00,21.345,21.35,21.34,21.34,967.0,CADE
+2023-09-19 11:02:00,21.35,21.35,21.335,21.35,1130.0,CADE
+2023-09-19 11:01:00,21.32,21.34,21.31,21.34,3936.0,CADE
+2023-09-19 11:00:00,21.36,21.36,21.325,21.33,2540.0,CADE
+2023-09-19 10:59:00,21.365,21.365,21.365,21.365,1039.0,CADE
+2023-09-19 10:58:00,21.36,21.365,21.36,21.365,756.0,CADE
+2023-09-19 10:57:00,21.34,21.36,21.34,21.36,1952.0,CADE
+2023-09-19 10:56:00,21.365,21.365,21.34,21.34,1919.0,CADE
+2023-09-19 10:55:00,21.38,21.39,21.36,21.36,4704.0,CADE
+2023-09-19 10:54:00,21.38,21.385,21.38,21.385,3812.0,CADE
+2023-09-19 10:53:00,21.39,21.39,21.38,21.385,927.0,CADE
+2023-09-19 10:52:00,21.385,21.39,21.385,21.39,213.0,CADE
+2023-09-19 10:51:00,21.385,21.39,21.385,21.39,828.0,CADE
+2023-09-19 10:50:00,21.38,21.39,21.38,21.39,1845.0,CADE
+2023-09-19 10:49:00,21.4,21.4,21.395,21.395,302.0,CADE
+2023-09-19 10:47:00,21.44,21.44,21.415,21.415,1439.0,CADE
+2023-09-19 10:46:00,21.455,21.455,21.44,21.44,526.0,CADE
+2023-09-19 10:45:00,21.47,21.47,21.47,21.47,471.0,CADE
+2023-09-19 10:44:00,21.465,21.47,21.465,21.47,1557.0,CADE
+2023-09-19 10:43:00,21.47,21.48,21.47,21.475,2556.0,CADE
+2023-09-19 10:42:00,21.465,21.465,21.46,21.46,1522.0,CADE
+2023-09-19 10:41:00,21.465,21.465,21.465,21.465,482.0,CADE
+2023-09-19 10:40:00,21.46,21.47,21.46,21.465,2541.0,CADE
+2023-09-19 10:39:00,21.46,21.47,21.46,21.46,3122.0,CADE
+2023-09-19 10:38:00,21.465,21.465,21.45,21.455,2701.0,CADE
+2023-09-19 10:37:00,21.465,21.47,21.465,21.465,1359.0,CADE
+2023-09-19 10:36:00,21.46,21.46,21.46,21.46,486.0,CADE
+2023-09-19 10:35:00,21.44,21.46,21.44,21.46,1932.0,CADE
+2023-09-19 10:34:00,21.41,21.44,21.41,21.435,3893.0,CADE
+2023-09-19 10:33:00,21.435,21.435,21.4,21.41,1937.0,CADE
+2023-09-19 10:32:00,21.445,21.445,21.43,21.435,2258.0,CADE
+2023-09-19 10:31:00,21.45,21.45,21.44,21.445,3863.0,CADE
+2023-09-19 10:30:00,21.46,21.46,21.45,21.45,4985.0,CADE
+2023-09-19 10:29:00,21.45,21.455,21.445,21.45,3414.0,CADE
+2023-09-19 10:28:00,21.44,21.445,21.43,21.441,3621.0,CADE
+2023-09-19 10:27:00,21.405,21.44,21.405,21.44,1956.0,CADE
+2023-09-19 10:26:00,21.38,21.41,21.38,21.405,1453.0,CADE
+2023-09-19 10:25:00,21.365,21.37,21.365,21.37,779.0,CADE
+2023-09-19 10:24:00,21.37,21.375,21.365,21.365,1766.0,CADE
+2023-09-19 10:23:00,21.375,21.375,21.37,21.37,845.0,CADE
+2023-09-19 10:22:00,21.375,21.375,21.37,21.37,1846.0,CADE
+2023-09-19 10:21:00,21.38,21.38,21.38,21.38,778.0,CADE
+2023-09-19 10:20:00,21.35,21.38,21.35,21.38,2315.0,CADE
+2023-09-19 10:19:00,21.355,21.355,21.34,21.345,6913.0,CADE
+2023-09-19 10:18:00,21.35,21.375,21.35,21.375,3268.0,CADE
+2023-09-19 10:17:00,21.37,21.37,21.34,21.35,3849.0,CADE
+2023-09-19 10:16:00,21.36,21.37,21.36,21.37,1259.0,CADE
+2023-09-19 10:15:00,21.37,21.37,21.35,21.35,1095.0,CADE
+2023-09-19 10:14:00,21.39,21.39,21.34,21.36,1534.0,CADE
+2023-09-19 10:12:00,21.35,21.35,21.34,21.34,984.0,CADE
+2023-09-19 10:11:00,21.29,21.34,21.29,21.34,974.0,CADE
+2023-09-19 10:10:00,21.31,21.31,21.29,21.29,815.0,CADE
+2023-09-19 10:09:00,21.27,21.3,21.27,21.3,1470.0,CADE
+2023-09-19 10:08:00,21.26,21.26,21.245,21.26,2260.0,CADE
+2023-09-19 10:07:00,21.28,21.28,21.27,21.27,1539.0,CADE
+2023-09-19 10:06:00,21.31,21.31,21.28,21.29,1694.0,CADE
+2023-09-19 10:05:00,21.31,21.31,21.309,21.309,1485.0,CADE
+2023-09-19 10:04:00,21.32,21.32,21.31,21.31,1614.0,CADE
+2023-09-19 10:03:00,21.31,21.31,21.3,21.31,463.0,CADE
+2023-09-19 10:02:00,21.33,21.33,21.33,21.33,733.0,CADE
+2023-09-19 10:01:00,21.37,21.38,21.36,21.36,4811.0,CADE
+2023-09-19 10:00:00,21.36,21.37,21.36,21.37,1372.0,CADE
+2023-09-19 09:59:00,21.35,21.35,21.35,21.35,1701.0,CADE
+2023-09-19 09:58:00,21.35,21.35,21.34,21.34,856.0,CADE
+2023-09-19 09:57:00,21.37,21.37,21.37,21.37,1604.0,CADE
+2023-09-19 09:56:00,21.41,21.41,21.38,21.38,3152.0,CADE
+2023-09-19 09:55:00,21.46,21.46,21.43,21.43,875.0,CADE
+2023-09-19 09:54:00,21.47,21.49,21.47,21.48,2202.0,CADE
+2023-09-19 09:53:00,21.5,21.5,21.48,21.48,397.0,CADE
+2023-09-19 09:52:00,21.49,21.505,21.49,21.5,1155.0,CADE
+2023-09-19 09:51:00,21.5,21.51,21.485,21.485,451.0,CADE
+2023-09-19 09:50:00,21.49,21.49,21.49,21.49,227.0,CADE
+2023-09-19 09:49:00,21.48,21.48,21.48,21.48,531.0,CADE
+2023-09-19 09:48:00,21.54,21.54,21.52,21.52,1373.0,CADE
+2023-09-19 09:47:00,21.53,21.535,21.525,21.535,1607.0,CADE
+2023-09-19 09:46:00,21.53,21.53,21.523,21.523,803.0,CADE
+2023-09-19 09:45:00,21.55,21.55,21.53,21.53,1251.0,CADE
+2023-09-19 09:44:00,21.54,21.56,21.54,21.56,1392.0,CADE
+2023-09-19 09:43:00,21.55,21.57,21.55,21.55,1505.0,CADE
+2023-09-19 09:42:00,21.5,21.55,21.5,21.55,790.0,CADE
+2023-09-19 09:41:00,21.6,21.6,21.5,21.5,2106.0,CADE
+2023-09-19 09:40:00,21.62,21.62,21.61,21.62,1893.0,CADE
+2023-09-19 09:39:00,21.62,21.63,21.612,21.62,930.0,CADE
+2023-09-19 09:38:00,21.59,21.6,21.59,21.6,538.0,CADE
+2023-09-19 09:37:00,21.58,21.59,21.5,21.59,7904.0,CADE
+2023-09-19 09:36:00,21.54,21.55,21.53,21.545,2611.0,CADE
+2023-09-19 09:35:00,21.552,21.58,21.51,21.515,2684.0,CADE
+2023-09-19 09:34:00,21.57,21.57,21.55,21.555,1821.0,CADE
+2023-09-19 09:33:00,21.51,21.6,21.42,21.56,1403.0,CADE
+2023-09-19 09:32:00,21.51,21.515,21.42,21.42,1907.0,CADE
+2023-09-19 09:31:00,21.42,21.51,21.42,21.51,4221.0,CADE
+2023-09-19 09:30:00,21.59,21.59,21.59,21.59,7689.0,CADE
+2023-09-18 19:00:00,21.43,21.43,21.43,21.43,266939.0,CADE
+2023-09-18 18:30:00,21.43,21.43,21.43,21.43,266939.0,CADE
+2023-09-18 16:10:00,21.43,21.43,21.43,21.43,266939.0,CADE
+2023-09-18 16:08:00,21.0,21.0,21.0,21.0,1.0,CADE
+2023-09-18 16:02:00,21.43,21.43,21.43,21.43,310.0,CADE
+2023-09-18 16:01:00,21.43,21.43,21.43,21.43,2359.0,CADE
+2023-09-18 16:00:00,21.43,21.43,21.42,21.43,596290.0,CADE
+2023-09-18 15:59:00,21.415,21.445,21.41,21.42,60592.0,CADE
+2023-09-18 15:58:00,21.445,21.45,21.41,21.42,41139.0,CADE
+2023-09-18 15:57:00,21.38,21.44,21.38,21.44,34597.0,CADE
+2023-09-18 15:56:00,21.42,21.43,21.385,21.385,43430.0,CADE
+2023-09-18 15:55:00,21.36,21.44,21.355,21.425,31551.0,CADE
+2023-09-18 15:54:00,21.355,21.36,21.34,21.355,17310.0,CADE
+2023-09-18 15:53:00,21.34,21.36,21.335,21.35,18261.0,CADE
+2023-09-18 15:52:00,21.36,21.36,21.34,21.34,13065.0,CADE
+2023-09-18 15:51:00,21.385,21.39,21.36,21.36,14877.0,CADE
+2023-09-18 15:50:00,21.42,21.43,21.375,21.39,14291.0,CADE
+2023-09-18 15:49:00,21.43,21.44,21.41,21.42,13098.0,CADE
+2023-09-18 15:48:00,21.422,21.435,21.42,21.43,7168.0,CADE
+2023-09-18 15:47:00,21.435,21.435,21.425,21.425,2548.0,CADE
+2023-09-18 15:46:00,21.445,21.45,21.43,21.435,5733.0,CADE
+2023-09-18 15:45:00,21.435,21.45,21.43,21.445,11256.0,CADE
+2023-09-18 15:44:00,21.425,21.44,21.415,21.44,7468.0,CADE
+2023-09-18 15:43:00,21.42,21.435,21.42,21.425,78815.0,CADE
+2023-09-18 15:42:00,21.42,21.43,21.415,21.42,5041.0,CADE
+2023-09-18 15:41:00,21.425,21.425,21.415,21.415,1924.0,CADE
+2023-09-18 15:40:00,21.425,21.43,21.425,21.43,2540.0,CADE
+2023-09-18 15:39:00,21.41,21.425,21.41,21.425,3941.0,CADE
+2023-09-18 15:38:00,21.4,21.405,21.39,21.405,4349.0,CADE
+2023-09-18 15:37:00,21.4,21.41,21.4,21.41,1831.0,CADE
+2023-09-18 15:36:00,21.435,21.435,21.405,21.405,4087.0,CADE
+2023-09-18 15:35:00,21.435,21.44,21.43,21.435,6941.0,CADE
+2023-09-18 15:34:00,21.42,21.435,21.42,21.435,2324.0,CADE
+2023-09-18 15:33:00,21.415,21.43,21.41,21.41,2988.0,CADE
+2023-09-18 15:32:00,21.4,21.415,21.39,21.415,4114.0,CADE
+2023-09-18 15:31:00,21.37,21.4,21.352,21.4,21062.0,CADE
+2023-09-18 15:30:00,21.39,21.39,21.375,21.375,4075.0,CADE
+2023-09-18 15:29:00,21.375,21.38,21.36,21.38,6271.0,CADE
+2023-09-18 15:28:00,21.36,21.375,21.36,21.375,3936.0,CADE
+2023-09-18 15:27:00,21.355,21.355,21.345,21.35,4525.0,CADE
+2023-09-18 15:26:00,21.35,21.355,21.35,21.355,978.0,CADE
+2023-09-18 15:25:00,21.355,21.355,21.355,21.355,723.0,CADE
+2023-09-18 15:23:00,21.35,21.355,21.35,21.35,4539.0,CADE
+2023-09-18 15:22:00,21.34,21.34,21.34,21.34,1499.0,CADE
+2023-09-18 15:21:00,21.35,21.35,21.345,21.345,52394.0,CADE
+2023-09-18 15:20:00,21.355,21.355,21.35,21.35,1817.0,CADE
+2023-09-18 15:19:00,21.355,21.355,21.35,21.35,591.0,CADE
+2023-09-18 15:18:00,21.35,21.35,21.34,21.35,4634.0,CADE
+2023-09-18 15:17:00,21.365,21.37,21.355,21.355,2740.0,CADE
+2023-09-18 15:16:00,21.365,21.37,21.36,21.37,2437.0,CADE
+2023-09-18 15:15:00,21.365,21.365,21.365,21.365,181.0,CADE
+2023-09-18 15:14:00,21.375,21.38,21.36,21.36,10168.0,CADE
+2023-09-18 15:13:00,21.4,21.4,21.375,21.375,2168.0,CADE
+2023-09-18 15:12:00,21.4,21.405,21.4,21.4,1888.0,CADE
+2023-09-18 15:11:00,21.39,21.405,21.38,21.39,18582.0,CADE
+2023-09-18 15:10:00,21.38,21.385,21.38,21.385,3017.0,CADE
+2023-09-18 15:09:00,21.375,21.375,21.37,21.375,1985.0,CADE
+2023-09-18 15:08:00,21.375,21.375,21.371,21.375,2066.0,CADE
+2023-09-18 15:07:00,21.375,21.377,21.37,21.375,2549.0,CADE
+2023-09-18 15:06:00,21.38,21.38,21.375,21.375,708.0,CADE
+2023-09-18 15:05:00,21.37,21.375,21.365,21.37,3826.0,CADE
+2023-09-18 15:04:00,21.36,21.37,21.36,21.37,2726.0,CADE
+2023-09-18 15:03:00,21.35,21.36,21.35,21.36,2407.0,CADE
+2023-09-18 15:02:00,21.365,21.365,21.33,21.345,7943.0,CADE
+2023-09-18 15:01:00,21.365,21.365,21.365,21.365,477.0,CADE
+2023-09-18 15:00:00,21.365,21.365,21.36,21.36,1841.0,CADE
+2023-09-18 14:59:00,21.37,21.37,21.37,21.37,2792.0,CADE
+2023-09-18 14:58:00,21.37,21.37,21.37,21.37,1294.0,CADE
+2023-09-18 14:57:00,21.365,21.365,21.365,21.365,107.0,CADE
+2023-09-18 14:56:00,21.37,21.37,21.365,21.365,1723.0,CADE
+2023-09-18 14:55:00,21.35,21.36,21.35,21.36,1131.0,CADE
+2023-09-18 14:54:00,21.385,21.385,21.35,21.35,8373.0,CADE
+2023-09-18 14:53:00,21.385,21.385,21.38,21.385,2963.0,CADE
+2023-09-18 14:52:00,21.39,21.39,21.385,21.385,1818.0,CADE
+2023-09-18 14:51:00,21.39,21.4,21.39,21.4,2626.0,CADE
+2023-09-18 14:50:00,21.39,21.4,21.39,21.39,3258.0,CADE
+2023-09-18 14:49:00,21.4,21.4,21.38,21.39,3351.0,CADE
+2023-09-18 14:48:00,21.395,21.395,21.395,21.395,492.0,CADE
+2023-09-18 14:47:00,21.395,21.4,21.395,21.4,473.0,CADE
+2023-09-18 14:46:00,21.397,21.4,21.39,21.39,1027.0,CADE
+2023-09-18 14:45:00,21.4,21.402,21.4,21.4,1768.0,CADE
+2023-09-18 14:44:00,21.385,21.39,21.385,21.39,3113.0,CADE
+2023-09-18 14:43:00,21.405,21.405,21.385,21.385,2144.0,CADE
+2023-09-18 14:42:00,21.4,21.4,21.4,21.4,2384.0,CADE
+2023-09-18 14:41:00,21.39,21.395,21.385,21.395,3739.0,CADE
+2023-09-18 14:40:00,21.4,21.4,21.39,21.39,1501.0,CADE
+2023-09-18 14:39:00,21.39,21.4,21.39,21.4,4663.0,CADE
+2023-09-18 14:38:00,21.39,21.395,21.39,21.395,205.0,CADE
+2023-09-18 14:37:00,21.39,21.395,21.39,21.395,1542.0,CADE
+2023-09-18 14:35:00,21.405,21.405,21.39,21.39,1474.0,CADE
+2023-09-18 14:34:00,21.4,21.405,21.4,21.405,1843.0,CADE
+2023-09-18 14:33:00,21.38,21.39,21.38,21.39,3477.0,CADE
+2023-09-18 14:32:00,21.37,21.38,21.37,21.38,1369.0,CADE
+2023-09-18 14:31:00,21.39,21.39,21.37,21.38,4467.0,CADE
+2023-09-18 14:30:00,21.39,21.4,21.385,21.395,3050.0,CADE
+2023-09-18 14:29:00,21.39,21.4,21.385,21.385,3802.0,CADE
+2023-09-18 14:28:00,21.435,21.435,21.395,21.4,10098.0,CADE
+2023-09-18 14:27:00,21.45,21.45,21.43,21.43,4897.0,CADE
+2023-09-18 14:26:00,21.4,21.44,21.4,21.44,55685.0,CADE
+2023-09-18 14:25:00,21.405,21.41,21.4,21.4,3505.0,CADE
+2023-09-18 14:24:00,21.4,21.408,21.4,21.408,2242.0,CADE
+2023-09-18 14:23:00,21.392,21.392,21.392,21.392,318.0,CADE
+2023-09-18 14:21:00,21.39,21.4,21.39,21.4,1404.0,CADE
+2023-09-18 14:20:00,21.39,21.39,21.39,21.39,175.0,CADE
+2023-09-18 14:19:00,21.4,21.405,21.39,21.39,2759.0,CADE
+2023-09-18 14:18:00,21.4,21.4,21.4,21.4,252.0,CADE
+2023-09-18 14:16:00,21.4,21.4,21.4,21.4,741.0,CADE
+2023-09-18 14:15:00,21.395,21.395,21.39,21.39,896.0,CADE
+2023-09-18 14:14:00,21.385,21.39,21.385,21.385,2588.0,CADE
+2023-09-18 14:13:00,21.375,21.38,21.375,21.38,1527.0,CADE
+2023-09-18 14:12:00,21.375,21.375,21.37,21.375,421.0,CADE
+2023-09-18 14:11:00,21.37,21.375,21.37,21.37,1042.0,CADE
+2023-09-18 14:10:00,21.37,21.37,21.37,21.37,691.0,CADE
+2023-09-18 14:09:00,21.365,21.37,21.365,21.37,1338.0,CADE
+2023-09-18 14:08:00,21.37,21.37,21.36,21.36,2198.0,CADE
+2023-09-18 14:06:00,21.355,21.37,21.355,21.37,1871.0,CADE
+2023-09-18 14:05:00,21.355,21.355,21.355,21.355,211.0,CADE
+2023-09-18 14:04:00,21.355,21.36,21.355,21.36,2029.0,CADE
+2023-09-18 14:02:00,21.35,21.35,21.35,21.35,1118.0,CADE
+2023-09-18 14:01:00,21.36,21.36,21.35,21.35,1144.0,CADE
+2023-09-18 14:00:00,21.365,21.365,21.365,21.365,239.0,CADE
+2023-09-18 13:59:00,21.36,21.365,21.36,21.365,502.0,CADE
+2023-09-18 13:58:00,21.369,21.369,21.369,21.369,1215.0,CADE
+2023-09-18 13:57:00,21.37,21.37,21.36,21.36,497.0,CADE
+2023-09-18 13:55:00,21.37,21.37,21.37,21.37,1548.0,CADE
+2023-09-18 13:54:00,21.37,21.37,21.365,21.37,2304.0,CADE
+2023-09-18 13:53:00,21.39,21.39,21.37,21.37,1485.0,CADE
+2023-09-18 13:50:00,21.39,21.39,21.39,21.39,222.0,CADE
+2023-09-18 13:49:00,21.39,21.399,21.39,21.399,454.0,CADE
+2023-09-18 13:48:00,21.395,21.395,21.395,21.395,180.0,CADE
+2023-09-18 13:47:00,21.39,21.39,21.39,21.39,360.0,CADE
+2023-09-18 13:46:00,21.39,21.39,21.39,21.39,220.0,CADE
+2023-09-18 13:44:00,21.4,21.4,21.39,21.39,452.0,CADE
+2023-09-18 13:43:00,21.395,21.395,21.395,21.395,321.0,CADE
+2023-09-18 13:42:00,21.4,21.4,21.39,21.39,1827.0,CADE
+2023-09-18 13:39:00,21.405,21.41,21.405,21.405,2819.0,CADE
+2023-09-18 13:38:00,21.405,21.405,21.4,21.4,311.0,CADE
+2023-09-18 13:37:00,21.4,21.405,21.4,21.405,2322.0,CADE
+2023-09-18 13:36:00,21.39,21.395,21.38,21.395,2202.0,CADE
+2023-09-18 13:35:00,21.395,21.395,21.395,21.395,143.0,CADE
+2023-09-18 13:34:00,21.395,21.395,21.39,21.39,1956.0,CADE
+2023-09-18 13:32:00,21.39,21.39,21.39,21.39,2809.0,CADE
+2023-09-18 13:31:00,21.39,21.39,21.385,21.385,342.0,CADE
+2023-09-18 13:30:00,21.38,21.389,21.38,21.381,1383.0,CADE
+2023-09-18 13:29:00,21.385,21.385,21.38,21.38,357.0,CADE
+2023-09-18 13:28:00,21.385,21.385,21.385,21.385,277.0,CADE
+2023-09-18 13:27:00,21.39,21.395,21.38,21.38,2173.0,CADE
+2023-09-18 13:25:00,21.39,21.39,21.39,21.39,858.0,CADE
+2023-09-18 13:24:00,21.39,21.39,21.39,21.39,2710.0,CADE
+2023-09-18 13:23:00,21.375,21.39,21.375,21.39,2219.0,CADE
+2023-09-18 13:22:00,21.38,21.38,21.38,21.38,321.0,CADE
+2023-09-18 13:21:00,21.375,21.375,21.375,21.375,495.0,CADE
+2023-09-18 13:20:00,21.37,21.371,21.37,21.371,1229.0,CADE
+2023-09-18 13:18:00,21.375,21.375,21.37,21.37,952.0,CADE
+2023-09-18 13:17:00,21.37,21.375,21.37,21.375,1412.0,CADE
+2023-09-18 13:16:00,21.375,21.375,21.375,21.375,365.0,CADE
+2023-09-18 13:15:00,21.38,21.38,21.38,21.38,2217.0,CADE
+2023-09-18 13:14:00,21.37,21.37,21.37,21.37,293.0,CADE
+2023-09-18 13:13:00,21.41,21.41,21.385,21.385,2285.0,CADE
+2023-09-18 13:12:00,21.41,21.41,21.4,21.4,1459.0,CADE
+2023-09-18 13:11:00,21.412,21.412,21.412,21.412,178.0,CADE
+2023-09-18 13:10:00,21.41,21.41,21.405,21.41,2044.0,CADE
+2023-09-18 13:09:00,21.43,21.43,21.405,21.405,1039.0,CADE
+2023-09-18 13:08:00,21.435,21.44,21.43,21.43,693.0,CADE
+2023-09-18 13:07:00,21.44,21.445,21.44,21.44,1345.0,CADE
+2023-09-18 13:06:00,21.44,21.44,21.43,21.43,2575.0,CADE
+2023-09-18 13:05:00,21.44,21.44,21.44,21.44,1173.0,CADE
+2023-09-18 13:04:00,21.445,21.45,21.445,21.45,713.0,CADE
+2023-09-18 13:03:00,21.445,21.445,21.44,21.44,1206.0,CADE
+2023-09-18 13:02:00,21.432,21.44,21.432,21.44,1809.0,CADE
+2023-09-18 12:59:00,21.425,21.435,21.425,21.435,946.0,CADE
+2023-09-18 12:58:00,21.42,21.425,21.42,21.42,474.0,CADE
+2023-09-18 12:57:00,21.42,21.42,21.42,21.42,192.0,CADE
+2023-09-18 12:56:00,21.425,21.425,21.425,21.425,118.0,CADE
+2023-09-18 12:55:00,21.42,21.43,21.42,21.429,4724.0,CADE
+2023-09-18 12:54:00,21.42,21.425,21.42,21.425,1975.0,CADE
+2023-09-18 12:52:00,21.425,21.43,21.425,21.43,1195.0,CADE
+2023-09-18 12:51:00,21.405,21.429,21.405,21.429,3238.0,CADE
+2023-09-18 12:50:00,21.405,21.405,21.4,21.405,529.0,CADE
+2023-09-18 12:48:00,21.4,21.4,21.4,21.4,126.0,CADE
+2023-09-18 12:47:00,21.405,21.405,21.405,21.405,456.0,CADE
+2023-09-18 12:46:00,21.405,21.41,21.405,21.405,1014.0,CADE
+2023-09-18 12:45:00,21.4,21.405,21.395,21.405,5543.0,CADE
+2023-09-18 12:42:00,21.41,21.41,21.41,21.41,625.0,CADE
+2023-09-18 12:40:00,21.4,21.405,21.4,21.405,302.0,CADE
+2023-09-18 12:39:00,21.41,21.41,21.405,21.405,785.0,CADE
+2023-09-18 12:38:00,21.402,21.41,21.402,21.41,1119.0,CADE
+2023-09-18 12:37:00,21.41,21.41,21.41,21.41,1035.0,CADE
+2023-09-18 12:36:00,21.42,21.42,21.415,21.42,1716.0,CADE
+2023-09-18 12:35:00,21.415,21.425,21.41,21.425,1564.0,CADE
+2023-09-18 12:34:00,21.42,21.42,21.41,21.41,655.0,CADE
+2023-09-18 12:31:00,21.42,21.425,21.42,21.425,1929.0,CADE
+2023-09-18 12:30:00,21.41,21.42,21.41,21.42,1720.0,CADE
+2023-09-18 12:29:00,21.41,21.41,21.41,21.41,884.0,CADE
+2023-09-18 12:26:00,21.41,21.41,21.41,21.41,120.0,CADE
+2023-09-18 12:25:00,21.42,21.42,21.42,21.42,1120.0,CADE
+2023-09-18 12:24:00,21.41,21.42,21.41,21.42,2046.0,CADE
+2023-09-18 12:23:00,21.41,21.41,21.41,21.41,816.0,CADE
+2023-09-18 12:22:00,21.43,21.43,21.42,21.42,514.0,CADE
+2023-09-18 12:21:00,21.439,21.439,21.43,21.43,255.0,CADE
+2023-09-18 12:19:00,21.435,21.435,21.425,21.43,1334.0,CADE
+2023-09-18 12:18:00,21.425,21.425,21.425,21.425,741.0,CADE
+2023-09-18 12:17:00,21.43,21.43,21.43,21.43,305.0,CADE
+2023-09-18 12:16:00,21.425,21.43,21.425,21.43,978.0,CADE
+2023-09-18 12:14:00,21.43,21.43,21.43,21.43,422.0,CADE
+2023-09-18 12:13:00,21.435,21.44,21.435,21.435,1031.0,CADE
+2023-09-18 12:12:00,21.43,21.43,21.43,21.43,1054.0,CADE
+2023-09-18 12:11:00,21.44,21.44,21.44,21.44,150.0,CADE
+2023-09-18 12:10:00,21.45,21.45,21.45,21.45,465.0,CADE
+2023-09-18 12:09:00,21.455,21.455,21.44,21.44,564.0,CADE
+2023-09-18 12:08:00,21.47,21.47,21.467,21.467,1108.0,CADE
+2023-09-18 12:07:00,21.47,21.475,21.47,21.47,1354.0,CADE
+2023-09-18 12:06:00,21.469,21.469,21.469,21.469,103.0,CADE
+2023-09-18 12:05:00,21.47,21.475,21.47,21.475,1088.0,CADE
+2023-09-18 12:04:00,21.48,21.48,21.475,21.475,2377.0,CADE
+2023-09-18 12:03:00,21.47,21.47,21.47,21.47,344.0,CADE
+2023-09-18 12:02:00,21.47,21.475,21.47,21.475,249.0,CADE
+2023-09-18 12:01:00,21.47,21.47,21.47,21.47,563.0,CADE
+2023-09-18 12:00:00,21.485,21.485,21.46,21.46,927.0,CADE
+2023-09-18 11:59:00,21.489,21.49,21.489,21.49,326.0,CADE
+2023-09-18 11:58:00,21.475,21.485,21.475,21.48,1046.0,CADE
+2023-09-18 11:57:00,21.46,21.47,21.46,21.47,1595.0,CADE
+2023-09-18 11:56:00,21.46,21.46,21.46,21.46,245.0,CADE
+2023-09-18 11:55:00,21.48,21.48,21.465,21.465,1042.0,CADE
+2023-09-18 11:54:00,21.485,21.49,21.47,21.47,2029.0,CADE
+2023-09-18 11:53:00,21.49,21.49,21.485,21.49,757.0,CADE
+2023-09-18 11:52:00,21.49,21.495,21.49,21.495,1177.0,CADE
+2023-09-18 11:51:00,21.48,21.49,21.48,21.49,580.0,CADE
+2023-09-18 11:50:00,21.49,21.49,21.485,21.485,537.0,CADE
+2023-09-18 11:49:00,21.48,21.485,21.48,21.485,448.0,CADE
+2023-09-18 11:48:00,21.48,21.48,21.475,21.48,2022.0,CADE
+2023-09-18 11:47:00,21.475,21.475,21.47,21.47,2172.0,CADE
+2023-09-18 11:46:00,21.47,21.47,21.47,21.47,209.0,CADE
+2023-09-18 11:45:00,21.46,21.47,21.45,21.47,4109.0,CADE
+2023-09-18 11:44:00,21.46,21.46,21.46,21.46,909.0,CADE
+2023-09-18 11:43:00,21.46,21.46,21.46,21.46,1373.0,CADE
+2023-09-18 11:42:00,21.45,21.45,21.449,21.45,2508.0,CADE
+2023-09-18 11:41:00,21.455,21.455,21.45,21.45,782.0,CADE
+2023-09-18 11:40:00,21.46,21.46,21.45,21.455,1312.0,CADE
+2023-09-18 11:39:00,21.45,21.46,21.45,21.46,1662.0,CADE
+2023-09-18 11:38:00,21.43,21.44,21.43,21.44,4625.0,CADE
+2023-09-18 11:37:00,21.43,21.43,21.43,21.43,371.0,CADE
+2023-09-18 11:36:00,21.435,21.435,21.43,21.43,312.0,CADE
+2023-09-18 11:35:00,21.44,21.44,21.435,21.435,636.0,CADE
+2023-09-18 11:34:00,21.43,21.435,21.43,21.435,624.0,CADE
+2023-09-18 11:33:00,21.44,21.44,21.43,21.43,432.0,CADE
+2023-09-18 11:32:00,21.43,21.43,21.43,21.43,253.0,CADE
+2023-09-18 11:31:00,21.435,21.44,21.43,21.43,1022.0,CADE
+2023-09-18 11:30:00,21.43,21.43,21.42,21.43,1662.0,CADE
+2023-09-18 11:29:00,21.42,21.43,21.415,21.43,2239.0,CADE
+2023-09-18 11:28:00,21.415,21.42,21.41,21.41,923.0,CADE
+2023-09-18 11:27:00,21.42,21.42,21.42,21.42,1160.0,CADE
+2023-09-18 11:26:00,21.425,21.425,21.425,21.425,295.0,CADE
+2023-09-18 11:25:00,21.435,21.435,21.425,21.43,2581.0,CADE
+2023-09-18 11:24:00,21.43,21.43,21.425,21.43,1288.0,CADE
+2023-09-18 11:23:00,21.435,21.435,21.435,21.435,375.0,CADE
+2023-09-18 11:21:00,21.43,21.44,21.43,21.44,2070.0,CADE
+2023-09-18 11:19:00,21.425,21.43,21.42,21.43,1041.0,CADE
+2023-09-18 11:18:00,21.415,21.42,21.415,21.42,954.0,CADE
+2023-09-18 11:17:00,21.41,21.41,21.41,21.41,337.0,CADE
+2023-09-18 11:16:00,21.415,21.42,21.415,21.42,1486.0,CADE
+2023-09-18 11:15:00,21.42,21.42,21.41,21.41,506.0,CADE
+2023-09-18 11:14:00,21.42,21.42,21.42,21.42,901.0,CADE
+2023-09-18 11:13:00,21.42,21.43,21.42,21.43,698.0,CADE
+2023-09-18 11:11:00,21.42,21.42,21.42,21.42,402.0,CADE
+2023-09-18 11:10:00,21.41,21.425,21.41,21.42,5139.0,CADE
+2023-09-18 11:09:00,21.4,21.4,21.4,21.4,130.0,CADE
+2023-09-18 11:08:00,21.41,21.41,21.4,21.4,1732.0,CADE
+2023-09-18 11:07:00,21.42,21.42,21.42,21.42,1092.0,CADE
+2023-09-18 11:06:00,21.405,21.415,21.405,21.415,913.0,CADE
+2023-09-18 11:05:00,21.4,21.4,21.4,21.4,653.0,CADE
+2023-09-18 11:03:00,21.407,21.41,21.407,21.41,951.0,CADE
+2023-09-18 11:02:00,21.42,21.43,21.42,21.43,1709.0,CADE
+2023-09-18 11:01:00,21.42,21.42,21.41,21.411,1729.0,CADE
+2023-09-18 11:00:00,21.43,21.43,21.43,21.43,241.0,CADE
+2023-09-18 10:59:00,21.435,21.44,21.425,21.425,1533.0,CADE
+2023-09-18 10:58:00,21.435,21.435,21.42,21.43,1143.0,CADE
+2023-09-18 10:57:00,21.44,21.44,21.43,21.43,1239.0,CADE
+2023-09-18 10:56:00,21.425,21.44,21.425,21.44,1112.0,CADE
+2023-09-18 10:55:00,21.42,21.43,21.42,21.43,3080.0,CADE
+2023-09-18 10:54:00,21.42,21.42,21.41,21.41,835.0,CADE
+2023-09-18 10:53:00,21.42,21.42,21.42,21.42,365.0,CADE
+2023-09-18 10:51:00,21.42,21.42,21.41,21.41,915.0,CADE
+2023-09-18 10:50:00,21.415,21.415,21.41,21.415,639.0,CADE
+2023-09-18 10:49:00,21.42,21.42,21.41,21.41,2756.0,CADE
+2023-09-18 10:48:00,21.42,21.425,21.42,21.425,905.0,CADE
+2023-09-18 10:47:00,21.42,21.42,21.419,21.42,1483.0,CADE
+2023-09-18 10:46:00,21.43,21.43,21.42,21.42,889.0,CADE
+2023-09-18 10:45:00,21.44,21.44,21.43,21.43,204.0,CADE
+2023-09-18 10:44:00,21.42,21.435,21.41,21.435,2663.0,CADE
+2023-09-18 10:43:00,21.43,21.43,21.42,21.42,554.0,CADE
+2023-09-18 10:42:00,21.4,21.43,21.4,21.43,2417.0,CADE
+2023-09-18 10:41:00,21.39,21.39,21.39,21.39,1077.0,CADE
+2023-09-18 10:40:00,21.42,21.42,21.4,21.4,552.0,CADE
+2023-09-18 10:39:00,21.41,21.41,21.41,21.41,1633.0,CADE
+2023-09-18 10:38:00,21.44,21.44,21.425,21.425,1141.0,CADE
+2023-09-18 10:37:00,21.45,21.45,21.45,21.45,964.0,CADE
+2023-09-18 10:36:00,21.45,21.46,21.45,21.46,1211.0,CADE
+2023-09-18 10:35:00,21.46,21.46,21.44,21.45,658.0,CADE
+2023-09-18 10:34:00,21.44,21.44,21.44,21.44,608.0,CADE
+2023-09-18 10:33:00,21.42,21.44,21.42,21.44,2806.0,CADE
+2023-09-18 10:32:00,21.41,21.42,21.41,21.42,712.0,CADE
+2023-09-18 10:31:00,21.39,21.41,21.39,21.41,593.0,CADE
+2023-09-18 10:30:00,21.37,21.37,21.37,21.37,607.0,CADE
+2023-09-18 10:29:00,21.379,21.38,21.37,21.37,1265.0,CADE
+2023-09-18 10:28:00,21.39,21.39,21.38,21.38,666.0,CADE
+2023-09-18 10:27:00,21.38,21.395,21.38,21.39,444.0,CADE
+2023-09-18 10:26:00,21.38,21.395,21.38,21.39,2654.0,CADE
+2023-09-18 10:25:00,21.36,21.36,21.35,21.36,2706.0,CADE
+2023-09-18 10:24:00,21.35,21.35,21.35,21.35,464.0,CADE
+2023-09-18 10:23:00,21.365,21.365,21.355,21.355,477.0,CADE
+2023-09-18 10:22:00,21.36,21.37,21.36,21.367,976.0,CADE
+2023-09-18 10:21:00,21.38,21.38,21.365,21.37,1458.0,CADE
+2023-09-18 10:20:00,21.38,21.39,21.375,21.375,2427.0,CADE
+2023-09-18 10:19:00,21.365,21.38,21.365,21.38,425.0,CADE
+2023-09-18 10:18:00,21.37,21.37,21.365,21.37,1372.0,CADE
+2023-09-18 10:17:00,21.36,21.37,21.36,21.37,561.0,CADE
+2023-09-18 10:15:00,21.35,21.37,21.35,21.37,938.0,CADE
+2023-09-18 10:14:00,21.37,21.37,21.36,21.36,1675.0,CADE
+2023-09-18 10:13:00,21.409,21.41,21.39,21.39,1702.0,CADE
+2023-09-18 10:12:00,21.41,21.419,21.4,21.4,2233.0,CADE
+2023-09-18 10:11:00,21.36,21.4,21.36,21.4,859.0,CADE
+2023-09-18 10:10:00,21.38,21.38,21.36,21.36,859.0,CADE
+2023-09-18 10:09:00,21.35,21.37,21.35,21.37,1695.0,CADE
+2023-09-18 10:08:00,21.36,21.365,21.35,21.35,1620.0,CADE
+2023-09-18 10:07:00,21.355,21.355,21.35,21.35,420.0,CADE
+2023-09-18 10:06:00,21.37,21.37,21.37,21.37,1230.0,CADE
+2023-09-18 10:05:00,21.33,21.385,21.33,21.385,1012.0,CADE
+2023-09-18 10:04:00,21.35,21.35,21.35,21.35,390.0,CADE
+2023-09-18 10:03:00,21.34,21.36,21.34,21.35,2159.0,CADE
+2023-09-18 10:02:00,21.338,21.338,21.338,21.338,224.0,CADE
+2023-09-18 10:01:00,21.36,21.36,21.33,21.33,978.0,CADE
+2023-09-18 10:00:00,21.27,21.365,21.27,21.365,883.0,CADE
+2023-09-18 09:59:00,21.229,21.26,21.229,21.26,995.0,CADE
+2023-09-18 09:58:00,21.22,21.23,21.21,21.21,764.0,CADE
+2023-09-18 09:57:00,21.2,21.22,21.2,21.22,984.0,CADE
+2023-09-18 09:56:00,21.2,21.2,21.19,21.19,528.0,CADE
+2023-09-18 09:53:00,21.24,21.24,21.24,21.24,669.0,CADE
+2023-09-18 09:52:00,21.19,21.23,21.19,21.23,2433.0,CADE
+2023-09-18 09:51:00,21.14,21.19,21.14,21.17,2018.0,CADE
+2023-09-18 09:50:00,21.13,21.13,21.11,21.13,1030.0,CADE
+2023-09-18 09:49:00,21.13,21.13,21.105,21.125,1040.0,CADE
+2023-09-18 09:48:00,21.18,21.18,21.13,21.13,1906.0,CADE
+2023-09-18 09:47:00,21.19,21.19,21.19,21.19,281.0,CADE
+2023-09-18 09:46:00,21.16,21.18,21.16,21.18,363.0,CADE
+2023-09-18 09:45:00,21.18,21.2,21.155,21.155,1502.0,CADE
+2023-09-18 09:44:00,21.13,21.18,21.13,21.18,2253.0,CADE
+2023-09-18 09:43:00,21.2,21.2,21.15,21.175,1230.0,CADE
+2023-09-18 09:42:00,21.21,21.21,21.15,21.19,2799.0,CADE
+2023-09-18 09:41:00,21.24,21.26,21.19,21.19,2506.0,CADE
+2023-09-18 09:40:00,21.32,21.32,21.31,21.31,954.0,CADE
+2023-09-18 09:39:00,21.26,21.29,21.26,21.29,1288.0,CADE
+2023-09-18 09:38:00,21.36,21.36,21.28,21.28,1747.0,CADE
+2023-09-18 09:37:00,21.3,21.33,21.28,21.32,1474.0,CADE
+2023-09-18 09:36:00,21.39,21.39,21.31,21.31,1020.0,CADE
+2023-09-18 09:35:00,21.34,21.34,21.34,21.34,493.0,CADE
+2023-09-18 09:33:00,21.42,21.42,21.32,21.32,864.0,CADE
+2023-09-18 09:32:00,21.29,21.43,21.27,21.43,2540.0,CADE
+2023-09-18 09:31:00,21.54,21.54,21.41,21.46,2040.0,CADE
+2023-09-18 09:30:00,21.61,21.61,21.61,21.61,14804.0,CADE
+2023-09-18 08:41:00,21.67,21.67,21.67,21.67,1.0,CADE
+2023-09-15 19:00:00,21.58,21.58,21.58,21.58,1102397.0,CADE
+2023-09-15 18:30:00,21.58,21.58,21.58,21.58,1102397.0,CADE
+2023-09-15 18:08:00,21.58,21.58,21.58,21.58,2400.0,CADE
+2023-09-15 17:50:00,22.54,22.54,22.54,22.54,1.0,CADE
+2023-09-15 16:56:00,21.65,21.65,21.65,21.65,84.0,CADE
+2023-09-15 16:42:00,21.65,21.65,21.65,21.65,1000.0,CADE
+2023-09-15 16:32:00,21.65,21.65,21.64,21.64,840.0,CADE
+2023-09-15 16:22:00,21.58,21.58,21.58,21.58,22.0,CADE
+2023-09-15 16:18:00,21.584,21.584,21.584,21.584,21083.0,CADE
+2023-09-15 16:11:00,21.58,21.58,21.58,21.58,4426.0,CADE
+2023-09-15 16:10:00,21.58,21.58,21.58,21.58,1102397.0,CADE
+2023-09-15 16:08:00,21.58,21.58,21.58,21.58,1700.0,CADE
+2023-09-15 16:04:00,21.58,21.584,21.58,21.58,369018.0,CADE
+2023-09-15 16:03:00,21.58,21.58,21.58,21.58,14036.0,CADE
+2023-09-15 16:02:00,21.58,21.58,21.58,21.58,4149.0,CADE
+2023-09-15 16:01:00,21.58,21.58,21.58,21.58,8751.0,CADE
+2023-09-15 16:00:00,21.57,21.58,21.57,21.58,2311571.0,CADE
+2023-09-15 15:59:00,21.57,21.6,21.55,21.57,85071.0,CADE
+2023-09-15 15:58:00,21.57,21.58,21.55,21.58,30230.0,CADE
+2023-09-15 15:57:00,21.525,21.57,21.525,21.57,25840.0,CADE
+2023-09-15 15:56:00,21.515,21.525,21.491,21.515,23195.0,CADE
+2023-09-15 15:55:00,21.48,21.52,21.475,21.51,20204.0,CADE
+2023-09-15 15:54:00,21.48,21.49,21.465,21.48,10175.0,CADE
+2023-09-15 15:53:00,21.45,21.475,21.45,21.475,9661.0,CADE
+2023-09-15 15:52:00,21.455,21.46,21.435,21.46,18434.0,CADE
+2023-09-15 15:51:00,21.45,21.485,21.45,21.455,19970.0,CADE
+2023-09-15 15:50:00,21.46,21.48,21.415,21.45,37348.0,CADE
+2023-09-15 15:49:00,21.435,21.45,21.42,21.45,6599.0,CADE
+2023-09-15 15:48:00,21.435,21.455,21.43,21.435,18271.0,CADE
+2023-09-15 15:47:00,21.435,21.44,21.43,21.43,5642.0,CADE
+2023-09-15 15:46:00,21.425,21.435,21.425,21.435,10031.0,CADE
+2023-09-15 15:45:00,21.43,21.435,21.42,21.43,8948.0,CADE
+2023-09-15 15:44:00,21.425,21.435,21.42,21.43,5454.0,CADE
+2023-09-15 15:43:00,21.44,21.44,21.43,21.43,4536.0,CADE
+2023-09-15 15:42:00,21.425,21.44,21.425,21.435,3879.0,CADE
+2023-09-15 15:41:00,21.43,21.435,21.415,21.42,9171.0,CADE
+2023-09-15 15:40:00,21.44,21.44,21.43,21.435,2570.0,CADE
+2023-09-15 15:39:00,21.47,21.47,21.445,21.447,7556.0,CADE
+2023-09-15 15:38:00,21.475,21.475,21.47,21.475,2272.0,CADE
+2023-09-15 15:37:00,21.475,21.475,21.47,21.47,1299.0,CADE
+2023-09-15 15:36:00,21.475,21.48,21.47,21.47,1582.0,CADE
+2023-09-15 15:35:00,21.475,21.485,21.465,21.47,14203.0,CADE
+2023-09-15 15:34:00,21.475,21.48,21.47,21.47,1487.0,CADE
+2023-09-15 15:33:00,21.485,21.485,21.47,21.47,2830.0,CADE
+2023-09-15 15:32:00,21.485,21.485,21.475,21.48,5509.0,CADE
+2023-09-15 15:31:00,21.495,21.495,21.48,21.485,11461.0,CADE
+2023-09-15 15:30:00,21.495,21.5,21.495,21.5,3248.0,CADE
+2023-09-15 15:29:00,21.495,21.495,21.49,21.49,2632.0,CADE
+2023-09-15 15:28:00,21.5,21.5,21.49,21.49,1587.0,CADE
+2023-09-15 15:27:00,21.49,21.5,21.49,21.5,2966.0,CADE
+2023-09-15 15:26:00,21.495,21.5,21.49,21.49,1372.0,CADE
+2023-09-15 15:25:00,21.485,21.495,21.48,21.495,3307.0,CADE
+2023-09-15 15:24:00,21.5,21.5,21.485,21.485,3539.0,CADE
+2023-09-15 15:23:00,21.505,21.51,21.5,21.505,2358.0,CADE
+2023-09-15 15:22:00,21.503,21.505,21.5,21.505,1317.0,CADE
+2023-09-15 15:21:00,21.505,21.505,21.5,21.5,1704.0,CADE
+2023-09-15 15:20:00,21.505,21.505,21.5,21.505,1340.0,CADE
+2023-09-15 15:19:00,21.51,21.51,21.5,21.505,6283.0,CADE
+2023-09-15 15:18:00,21.525,21.525,21.51,21.51,2509.0,CADE
+2023-09-15 15:17:00,21.525,21.525,21.525,21.525,982.0,CADE
+2023-09-15 15:16:00,21.54,21.54,21.52,21.525,3050.0,CADE
+2023-09-15 15:15:00,21.54,21.54,21.52,21.53,6868.0,CADE
+2023-09-15 15:14:00,21.545,21.55,21.54,21.54,6294.0,CADE
+2023-09-15 15:13:00,21.53,21.55,21.53,21.55,5393.0,CADE
+2023-09-15 15:12:00,21.535,21.535,21.53,21.535,1421.0,CADE
+2023-09-15 15:11:00,21.54,21.54,21.53,21.535,4060.0,CADE
+2023-09-15 15:10:00,21.535,21.535,21.53,21.535,1098.0,CADE
+2023-09-15 15:09:00,21.535,21.535,21.535,21.535,765.0,CADE
+2023-09-15 15:08:00,21.53,21.535,21.525,21.535,4726.0,CADE
+2023-09-15 15:07:00,21.52,21.53,21.52,21.53,4748.0,CADE
+2023-09-15 15:06:00,21.515,21.519,21.51,21.519,3582.0,CADE
+2023-09-15 15:05:00,21.52,21.525,21.515,21.515,2047.0,CADE
+2023-09-15 15:04:00,21.535,21.535,21.525,21.525,1652.0,CADE
+2023-09-15 15:03:00,21.535,21.535,21.53,21.535,1574.0,CADE
+2023-09-15 15:02:00,21.53,21.535,21.52,21.53,5131.0,CADE
+2023-09-15 15:01:00,21.54,21.545,21.53,21.53,2322.0,CADE
+2023-09-15 15:00:00,21.54,21.545,21.54,21.54,1360.0,CADE
+2023-09-15 14:59:00,21.545,21.545,21.54,21.54,1204.0,CADE
+2023-09-15 14:58:00,21.545,21.545,21.53,21.545,6841.0,CADE
+2023-09-15 14:57:00,21.55,21.55,21.54,21.55,3258.0,CADE
+2023-09-15 14:56:00,21.555,21.56,21.55,21.56,2009.0,CADE
+2023-09-15 14:55:00,21.55,21.555,21.54,21.555,5755.0,CADE
+2023-09-15 14:54:00,21.565,21.565,21.55,21.555,2387.0,CADE
+2023-09-15 14:53:00,21.56,21.57,21.56,21.56,1294.0,CADE
+2023-09-15 14:52:00,21.56,21.565,21.56,21.56,1300.0,CADE
+2023-09-15 14:51:00,21.58,21.58,21.56,21.56,5072.0,CADE
+2023-09-15 14:50:00,21.575,21.585,21.575,21.585,4579.0,CADE
+2023-09-15 14:49:00,21.575,21.575,21.57,21.575,1401.0,CADE
+2023-09-15 14:48:00,21.575,21.575,21.575,21.575,1119.0,CADE
+2023-09-15 14:47:00,21.575,21.575,21.575,21.575,1053.0,CADE
+2023-09-15 14:46:00,21.575,21.575,21.575,21.575,597.0,CADE
+2023-09-15 14:45:00,21.565,21.575,21.565,21.575,1197.0,CADE
+2023-09-15 14:44:00,21.56,21.565,21.555,21.565,3079.0,CADE
+2023-09-15 14:43:00,21.56,21.565,21.56,21.56,2366.0,CADE
+2023-09-15 14:42:00,21.56,21.565,21.555,21.56,3216.0,CADE
+2023-09-15 14:41:00,21.55,21.56,21.545,21.555,5655.0,CADE
+2023-09-15 14:40:00,21.55,21.55,21.545,21.545,2207.0,CADE
+2023-09-15 14:39:00,21.53,21.55,21.53,21.545,5788.0,CADE
+2023-09-15 14:38:00,21.53,21.537,21.525,21.537,1888.0,CADE
+2023-09-15 14:37:00,21.527,21.527,21.52,21.525,3085.0,CADE
+2023-09-15 14:36:00,21.525,21.53,21.525,21.53,445.0,CADE
+2023-09-15 14:35:00,21.515,21.53,21.515,21.53,2955.0,CADE
+2023-09-15 14:34:00,21.51,21.52,21.51,21.515,1234.0,CADE
+2023-09-15 14:33:00,21.505,21.51,21.505,21.51,2203.0,CADE
+2023-09-15 14:32:00,21.5,21.51,21.5,21.51,6018.0,CADE
+2023-09-15 14:31:00,21.5,21.505,21.5,21.505,841.0,CADE
+2023-09-15 14:30:00,21.5,21.5,21.49,21.495,2790.0,CADE
+2023-09-15 14:29:00,21.505,21.505,21.5,21.505,335.0,CADE
+2023-09-15 14:28:00,21.515,21.515,21.51,21.51,3645.0,CADE
+2023-09-15 14:27:00,21.5,21.515,21.5,21.515,6596.0,CADE
+2023-09-15 14:26:00,21.525,21.525,21.49,21.49,14064.0,CADE
+2023-09-15 14:25:00,21.54,21.54,21.525,21.525,4469.0,CADE
+2023-09-15 14:24:00,21.54,21.547,21.54,21.547,1284.0,CADE
+2023-09-15 14:23:00,21.54,21.54,21.53,21.54,1686.0,CADE
+2023-09-15 14:22:00,21.52,21.539,21.52,21.535,6890.0,CADE
+2023-09-15 14:21:00,21.525,21.525,21.525,21.525,350.0,CADE
+2023-09-15 14:20:00,21.53,21.53,21.525,21.525,765.0,CADE
+2023-09-15 14:19:00,21.53,21.535,21.52,21.53,2791.0,CADE
+2023-09-15 14:18:00,21.525,21.53,21.52,21.525,1437.0,CADE
+2023-09-15 14:17:00,21.515,21.52,21.515,21.52,955.0,CADE
+2023-09-15 14:16:00,21.505,21.515,21.505,21.515,2111.0,CADE
+2023-09-15 14:15:00,21.505,21.51,21.5,21.51,1239.0,CADE
+2023-09-15 14:14:00,21.515,21.515,21.5,21.505,2727.0,CADE
+2023-09-15 14:13:00,21.525,21.53,21.51,21.51,4078.0,CADE
+2023-09-15 14:12:00,21.53,21.53,21.525,21.525,333.0,CADE
+2023-09-15 14:11:00,21.52,21.52,21.52,21.52,975.0,CADE
+2023-09-15 14:10:00,21.535,21.535,21.51,21.515,8039.0,CADE
+2023-09-15 14:09:00,21.53,21.56,21.53,21.54,26431.0,CADE
+2023-09-15 14:08:00,21.525,21.53,21.525,21.525,5078.0,CADE
+2023-09-15 14:07:00,21.535,21.535,21.525,21.53,2725.0,CADE
+2023-09-15 14:06:00,21.52,21.54,21.52,21.54,5074.0,CADE
+2023-09-15 14:05:00,21.535,21.54,21.52,21.52,7621.0,CADE
+2023-09-15 14:04:00,21.52,21.54,21.52,21.54,7149.0,CADE
+2023-09-15 14:03:00,21.525,21.53,21.515,21.525,5368.0,CADE
+2023-09-15 14:02:00,21.53,21.53,21.524,21.524,2398.0,CADE
+2023-09-15 14:01:00,21.54,21.54,21.53,21.535,5479.0,CADE
+2023-09-15 14:00:00,21.525,21.545,21.525,21.545,18389.0,CADE
+2023-09-15 13:59:00,21.525,21.53,21.52,21.525,6614.0,CADE
+2023-09-15 13:58:00,21.525,21.53,21.52,21.52,4868.0,CADE
+2023-09-15 13:57:00,21.53,21.53,21.515,21.525,3422.0,CADE
+2023-09-15 13:56:00,21.525,21.53,21.52,21.525,1448.0,CADE
+2023-09-15 13:55:00,21.52,21.53,21.52,21.53,4187.0,CADE
+2023-09-15 13:54:00,21.525,21.53,21.52,21.53,782.0,CADE
+2023-09-15 13:53:00,21.525,21.53,21.525,21.525,817.0,CADE
+2023-09-15 13:52:00,21.515,21.52,21.515,21.515,8868.0,CADE
+2023-09-15 13:51:00,21.505,21.52,21.495,21.52,9471.0,CADE
+2023-09-15 13:50:00,21.497,21.505,21.495,21.505,3221.0,CADE
+2023-09-15 13:49:00,21.495,21.5,21.495,21.495,2786.0,CADE
+2023-09-15 13:48:00,21.495,21.495,21.495,21.495,408.0,CADE
+2023-09-15 13:47:00,21.495,21.495,21.49,21.495,562.0,CADE
+2023-09-15 13:46:00,21.495,21.495,21.495,21.495,352.0,CADE
+2023-09-15 13:45:00,21.48,21.49,21.48,21.49,1559.0,CADE
+2023-09-15 13:44:00,21.485,21.49,21.48,21.48,1883.0,CADE
+2023-09-15 13:43:00,21.475,21.49,21.475,21.485,2967.0,CADE
+2023-09-15 13:42:00,21.475,21.49,21.475,21.48,5243.0,CADE
+2023-09-15 13:41:00,21.495,21.495,21.475,21.475,2157.0,CADE
+2023-09-15 13:40:00,21.49,21.49,21.49,21.49,2590.0,CADE
+2023-09-15 13:39:00,21.485,21.495,21.485,21.49,779.0,CADE
+2023-09-15 13:38:00,21.48,21.495,21.48,21.49,3613.0,CADE
+2023-09-15 13:37:00,21.475,21.475,21.475,21.475,770.0,CADE
+2023-09-15 13:36:00,21.46,21.47,21.46,21.47,3470.0,CADE
+2023-09-15 13:35:00,21.455,21.455,21.45,21.455,2018.0,CADE
+2023-09-15 13:34:00,21.475,21.475,21.455,21.455,4649.0,CADE
+2023-09-15 13:33:00,21.475,21.475,21.465,21.475,905.0,CADE
+2023-09-15 13:31:00,21.47,21.47,21.47,21.47,788.0,CADE
+2023-09-15 13:30:00,21.48,21.485,21.47,21.47,2535.0,CADE
+2023-09-15 13:29:00,21.47,21.48,21.47,21.48,1526.0,CADE
+2023-09-15 13:28:00,21.475,21.475,21.465,21.465,3152.0,CADE
+2023-09-15 13:27:00,21.465,21.47,21.465,21.47,824.0,CADE
+2023-09-15 13:26:00,21.46,21.46,21.46,21.46,262.0,CADE
+2023-09-15 13:25:00,21.47,21.47,21.465,21.465,418.0,CADE
+2023-09-15 13:24:00,21.47,21.47,21.47,21.47,1208.0,CADE
+2023-09-15 13:23:00,21.475,21.48,21.47,21.47,1996.0,CADE
+2023-09-15 13:22:00,21.48,21.48,21.46,21.475,2830.0,CADE
+2023-09-15 13:21:00,21.49,21.49,21.49,21.49,519.0,CADE
+2023-09-15 13:20:00,21.48,21.485,21.475,21.485,1266.0,CADE
+2023-09-15 13:18:00,21.5,21.5,21.49,21.49,2002.0,CADE
+2023-09-15 13:17:00,21.485,21.495,21.485,21.495,1697.0,CADE
+2023-09-15 13:16:00,21.485,21.485,21.475,21.485,1573.0,CADE
+2023-09-15 13:15:00,21.495,21.495,21.49,21.49,456.0,CADE
+2023-09-15 13:14:00,21.495,21.495,21.49,21.495,824.0,CADE
+2023-09-15 13:13:00,21.495,21.495,21.495,21.495,122.0,CADE
+2023-09-15 13:12:00,21.485,21.495,21.485,21.495,1751.0,CADE
+2023-09-15 13:11:00,21.52,21.52,21.485,21.485,2251.0,CADE
+2023-09-15 13:10:00,21.525,21.525,21.525,21.525,405.0,CADE
+2023-09-15 13:09:00,21.525,21.525,21.525,21.525,263.0,CADE
+2023-09-15 13:08:00,21.52,21.525,21.52,21.525,1773.0,CADE
+2023-09-15 13:07:00,21.525,21.53,21.52,21.52,4513.0,CADE
+2023-09-15 13:06:00,21.505,21.52,21.5,21.52,2355.0,CADE
+2023-09-15 13:05:00,21.54,21.54,21.51,21.51,2891.0,CADE
+2023-09-15 13:04:00,21.54,21.545,21.54,21.545,642.0,CADE
+2023-09-15 13:03:00,21.53,21.545,21.52,21.545,7883.0,CADE
+2023-09-15 13:02:00,21.55,21.56,21.54,21.545,15920.0,CADE
+2023-09-15 13:01:00,21.555,21.555,21.545,21.55,7200.0,CADE
+2023-09-15 13:00:00,21.555,21.56,21.55,21.55,3714.0,CADE
+2023-09-15 12:59:00,21.56,21.56,21.555,21.56,2005.0,CADE
+2023-09-15 12:58:00,21.565,21.565,21.565,21.565,524.0,CADE
+2023-09-15 12:57:00,21.555,21.555,21.55,21.555,1361.0,CADE
+2023-09-15 12:56:00,21.55,21.555,21.55,21.55,2483.0,CADE
+2023-09-15 12:55:00,21.55,21.56,21.55,21.56,7260.0,CADE
+2023-09-15 12:54:00,21.56,21.56,21.55,21.55,1008.0,CADE
+2023-09-15 12:53:00,21.565,21.565,21.56,21.565,786.0,CADE
+2023-09-15 12:52:00,21.56,21.56,21.56,21.56,360.0,CADE
+2023-09-15 12:51:00,21.55,21.56,21.55,21.555,6434.0,CADE
+2023-09-15 12:50:00,21.555,21.555,21.55,21.55,617.0,CADE
+2023-09-15 12:49:00,21.555,21.555,21.555,21.555,487.0,CADE
+2023-09-15 12:48:00,21.555,21.555,21.55,21.555,2273.0,CADE
+2023-09-15 12:47:00,21.55,21.56,21.545,21.55,3183.0,CADE
+2023-09-15 12:46:00,21.575,21.575,21.555,21.555,837.0,CADE
+2023-09-15 12:44:00,21.58,21.58,21.56,21.575,3542.0,CADE
+2023-09-15 12:43:00,21.585,21.585,21.585,21.585,479.0,CADE
+2023-09-15 12:42:00,21.585,21.585,21.58,21.585,894.0,CADE
+2023-09-15 12:41:00,21.585,21.585,21.585,21.585,284.0,CADE
+2023-09-15 12:40:00,21.58,21.585,21.58,21.585,286.0,CADE
+2023-09-15 12:39:00,21.585,21.585,21.585,21.585,433.0,CADE
+2023-09-15 12:38:00,21.585,21.585,21.58,21.58,244.0,CADE
+2023-09-15 12:37:00,21.565,21.58,21.565,21.58,2977.0,CADE
+2023-09-15 12:35:00,21.57,21.58,21.57,21.57,6449.0,CADE
+2023-09-15 12:34:00,21.575,21.575,21.575,21.575,202.0,CADE
+2023-09-15 12:33:00,21.575,21.575,21.57,21.57,301.0,CADE
+2023-09-15 12:32:00,21.57,21.58,21.57,21.57,2067.0,CADE
+2023-09-15 12:31:00,21.557,21.58,21.555,21.575,3219.0,CADE
+2023-09-15 12:30:00,21.56,21.56,21.55,21.555,1344.0,CADE
+2023-09-15 12:29:00,21.57,21.57,21.565,21.57,1163.0,CADE
+2023-09-15 12:28:00,21.58,21.58,21.565,21.565,1721.0,CADE
+2023-09-15 12:26:00,21.585,21.585,21.585,21.585,247.0,CADE
+2023-09-15 12:25:00,21.585,21.585,21.585,21.585,547.0,CADE
+2023-09-15 12:24:00,21.595,21.595,21.585,21.585,2350.0,CADE
+2023-09-15 12:23:00,21.6,21.6,21.595,21.595,1528.0,CADE
+2023-09-15 12:22:00,21.605,21.605,21.595,21.595,866.0,CADE
+2023-09-15 12:21:00,21.615,21.615,21.6,21.6,836.0,CADE
+2023-09-15 12:19:00,21.6,21.605,21.6,21.605,482.0,CADE
+2023-09-15 12:18:00,21.6,21.605,21.6,21.6,2441.0,CADE
+2023-09-15 12:17:00,21.605,21.605,21.605,21.605,389.0,CADE
+2023-09-15 12:16:00,21.6,21.6,21.6,21.6,151.0,CADE
+2023-09-15 12:15:00,21.595,21.6,21.595,21.6,395.0,CADE
+2023-09-15 12:14:00,21.6,21.6,21.6,21.6,692.0,CADE
+2023-09-15 12:13:00,21.6,21.6,21.58,21.58,1144.0,CADE
+2023-09-15 12:12:00,21.6,21.6,21.595,21.6,1878.0,CADE
+2023-09-15 12:11:00,21.625,21.625,21.62,21.62,876.0,CADE
+2023-09-15 12:10:00,21.65,21.65,21.63,21.63,690.0,CADE
+2023-09-15 12:09:00,21.65,21.65,21.65,21.65,482.0,CADE
+2023-09-15 12:08:00,21.645,21.65,21.64,21.65,1837.0,CADE
+2023-09-15 12:07:00,21.63,21.645,21.63,21.645,918.0,CADE
+2023-09-15 12:05:00,21.605,21.625,21.605,21.625,810.0,CADE
+2023-09-15 12:04:00,21.605,21.61,21.605,21.605,1351.0,CADE
+2023-09-15 12:02:00,21.61,21.615,21.61,21.61,2126.0,CADE
+2023-09-15 12:01:00,21.605,21.605,21.605,21.605,289.0,CADE
+2023-09-15 12:00:00,21.605,21.605,21.605,21.605,102.0,CADE
+2023-09-15 11:59:00,21.6,21.6,21.6,21.6,717.0,CADE
+2023-09-15 11:58:00,21.6,21.6,21.59,21.59,942.0,CADE
+2023-09-15 11:57:00,21.61,21.615,21.605,21.605,690.0,CADE
+2023-09-15 11:56:00,21.62,21.62,21.61,21.61,2681.0,CADE
+2023-09-15 11:55:00,21.61,21.63,21.61,21.63,1167.0,CADE
+2023-09-15 11:54:00,21.58,21.61,21.58,21.61,775.0,CADE
+2023-09-15 11:53:00,21.57,21.58,21.565,21.58,3220.0,CADE
+2023-09-15 11:51:00,21.58,21.58,21.58,21.58,1389.0,CADE
+2023-09-15 11:50:00,21.585,21.585,21.575,21.575,1170.0,CADE
+2023-09-15 11:49:00,21.585,21.585,21.585,21.585,171.0,CADE
+2023-09-15 11:48:00,21.59,21.59,21.585,21.585,1121.0,CADE
+2023-09-15 11:47:00,21.595,21.6,21.595,21.6,1141.0,CADE
+2023-09-15 11:46:00,21.591,21.595,21.591,21.595,1143.0,CADE
+2023-09-15 11:45:00,21.605,21.605,21.595,21.595,1179.0,CADE
+2023-09-15 11:44:00,21.61,21.61,21.61,21.61,201.0,CADE
+2023-09-15 11:43:00,21.61,21.62,21.61,21.61,762.0,CADE
+2023-09-15 11:42:00,21.6,21.605,21.59,21.605,5071.0,CADE
+2023-09-15 11:41:00,21.6,21.6,21.6,21.6,1075.0,CADE
+2023-09-15 11:39:00,21.58,21.595,21.58,21.59,1588.0,CADE
+2023-09-15 11:38:00,21.57,21.58,21.57,21.58,512.0,CADE
+2023-09-15 11:37:00,21.575,21.575,21.57,21.57,542.0,CADE
+2023-09-15 11:36:00,21.58,21.58,21.57,21.58,1822.0,CADE
+2023-09-15 11:35:00,21.57,21.57,21.555,21.57,2128.0,CADE
+2023-09-15 11:34:00,21.58,21.58,21.58,21.58,427.0,CADE
+2023-09-15 11:33:00,21.57,21.58,21.57,21.58,1473.0,CADE
+2023-09-15 11:32:00,21.59,21.59,21.575,21.575,893.0,CADE
+2023-09-15 11:31:00,21.6,21.6,21.6,21.6,361.0,CADE
+2023-09-15 11:30:00,21.6,21.6,21.6,21.6,1614.0,CADE
+2023-09-15 11:29:00,21.6,21.6,21.6,21.6,664.0,CADE
+2023-09-15 11:28:00,21.595,21.595,21.595,21.595,263.0,CADE
+2023-09-15 11:27:00,21.585,21.6,21.585,21.6,940.0,CADE
+2023-09-15 11:26:00,21.6,21.6,21.59,21.59,1211.0,CADE
+2023-09-15 11:25:00,21.6,21.6,21.6,21.6,723.0,CADE
+2023-09-15 11:24:00,21.61,21.61,21.61,21.61,990.0,CADE
+2023-09-15 11:23:00,21.6,21.605,21.6,21.605,210.0,CADE
+2023-09-15 11:22:00,21.62,21.62,21.62,21.62,789.0,CADE
+2023-09-15 11:21:00,21.62,21.62,21.62,21.62,433.0,CADE
+2023-09-15 11:20:00,21.615,21.625,21.61,21.625,994.0,CADE
+2023-09-15 11:19:00,21.61,21.61,21.6,21.61,6787.0,CADE
+2023-09-15 11:18:00,21.61,21.61,21.61,21.61,618.0,CADE
+2023-09-15 11:17:00,21.595,21.61,21.59,21.61,1516.0,CADE
+2023-09-15 11:16:00,21.58,21.595,21.58,21.591,1123.0,CADE
+2023-09-15 11:15:00,21.58,21.58,21.57,21.57,862.0,CADE
+2023-09-15 11:14:00,21.59,21.59,21.59,21.59,360.0,CADE
+2023-09-15 11:13:00,21.6,21.61,21.595,21.595,1609.0,CADE
+2023-09-15 11:12:00,21.61,21.61,21.605,21.605,375.0,CADE
+2023-09-15 11:11:00,21.64,21.64,21.61,21.61,2065.0,CADE
+2023-09-15 11:10:00,21.6,21.65,21.595,21.65,7354.0,CADE
+2023-09-15 11:09:00,21.6,21.6,21.6,21.6,169.0,CADE
+2023-09-15 11:08:00,21.6,21.605,21.595,21.595,527.0,CADE
+2023-09-15 11:07:00,21.58,21.59,21.58,21.59,965.0,CADE
+2023-09-15 11:06:00,21.59,21.59,21.58,21.58,1528.0,CADE
+2023-09-15 11:05:00,21.605,21.605,21.6,21.6,744.0,CADE
+2023-09-15 11:03:00,21.59,21.6,21.59,21.6,959.0,CADE
+2023-09-15 11:02:00,21.59,21.59,21.59,21.59,807.0,CADE
+2023-09-15 11:01:00,21.6,21.6,21.59,21.59,599.0,CADE
+2023-09-15 11:00:00,21.6,21.61,21.595,21.61,962.0,CADE
+2023-09-15 10:59:00,21.595,21.6,21.595,21.6,943.0,CADE
+2023-09-15 10:58:00,21.62,21.62,21.6,21.6,1773.0,CADE
+2023-09-15 10:57:00,21.62,21.62,21.62,21.62,1078.0,CADE
+2023-09-15 10:56:00,21.635,21.635,21.62,21.62,535.0,CADE
+2023-09-15 10:55:00,21.66,21.66,21.65,21.65,824.0,CADE
+2023-09-15 10:54:00,21.655,21.66,21.655,21.66,491.0,CADE
+2023-09-15 10:53:00,21.645,21.665,21.645,21.665,1247.0,CADE
+2023-09-15 10:52:00,21.64,21.64,21.64,21.64,561.0,CADE
+2023-09-15 10:51:00,21.64,21.64,21.64,21.64,997.0,CADE
+2023-09-15 10:50:00,21.66,21.66,21.65,21.65,672.0,CADE
+2023-09-15 10:49:00,21.66,21.67,21.66,21.67,2031.0,CADE
+2023-09-15 10:48:00,21.665,21.67,21.655,21.67,1897.0,CADE
+2023-09-15 10:47:00,21.67,21.67,21.665,21.665,559.0,CADE
+2023-09-15 10:46:00,21.67,21.67,21.67,21.67,494.0,CADE
+2023-09-15 10:45:00,21.68,21.68,21.68,21.68,581.0,CADE
+2023-09-15 10:43:00,21.67,21.67,21.67,21.67,628.0,CADE
+2023-09-15 10:42:00,21.67,21.675,21.67,21.675,1093.0,CADE
+2023-09-15 10:41:00,21.67,21.67,21.67,21.67,491.0,CADE
+2023-09-15 10:40:00,21.69,21.69,21.67,21.67,1338.0,CADE
+2023-09-15 10:39:00,21.7,21.71,21.7,21.71,618.0,CADE
+2023-09-15 10:38:00,21.73,21.73,21.7,21.7,1107.0,CADE
+2023-09-15 10:37:00,21.735,21.75,21.73,21.75,2049.0,CADE
+2023-09-15 10:36:00,21.745,21.745,21.723,21.73,2226.0,CADE
+2023-09-15 10:35:00,21.75,21.75,21.75,21.75,475.0,CADE
+2023-09-15 10:34:00,21.75,21.75,21.75,21.75,794.0,CADE
+2023-09-15 10:33:00,21.72,21.72,21.72,21.72,554.0,CADE
+2023-09-15 10:32:00,21.7,21.7,21.7,21.7,731.0,CADE
+2023-09-15 10:31:00,21.73,21.73,21.7,21.7,1095.0,CADE
+2023-09-15 10:30:00,21.73,21.735,21.73,21.735,643.0,CADE
+2023-09-15 10:29:00,21.72,21.72,21.7,21.7,2097.0,CADE
+2023-09-15 10:28:00,21.715,21.72,21.715,21.72,345.0,CADE
+2023-09-15 10:27:00,21.725,21.725,21.72,21.72,633.0,CADE
+2023-09-15 10:26:00,21.73,21.73,21.711,21.72,909.0,CADE
+2023-09-15 10:25:00,21.74,21.74,21.72,21.73,1655.0,CADE
+2023-09-15 10:24:00,21.745,21.75,21.735,21.74,2388.0,CADE
+2023-09-15 10:23:00,21.75,21.75,21.75,21.75,198.0,CADE
+2023-09-15 10:22:00,21.73,21.73,21.73,21.73,539.0,CADE
+2023-09-15 10:21:00,21.72,21.72,21.72,21.72,564.0,CADE
+2023-09-15 10:20:00,21.7,21.71,21.7,21.71,1875.0,CADE
+2023-09-15 10:19:00,21.7,21.71,21.7,21.71,984.0,CADE
+2023-09-15 10:18:00,21.68,21.69,21.675,21.69,1227.0,CADE
+2023-09-15 10:17:00,21.662,21.67,21.662,21.67,602.0,CADE
+2023-09-15 10:16:00,21.65,21.66,21.65,21.66,910.0,CADE
+2023-09-15 10:15:00,21.64,21.64,21.63,21.64,709.0,CADE
+2023-09-15 10:14:00,21.64,21.65,21.64,21.65,1239.0,CADE
+2023-09-15 10:13:00,21.62,21.65,21.62,21.65,738.0,CADE
+2023-09-15 10:12:00,21.625,21.65,21.62,21.625,3884.0,CADE
+2023-09-15 10:11:00,21.67,21.67,21.62,21.62,6886.0,CADE
+2023-09-15 10:10:00,21.67,21.69,21.67,21.69,927.0,CADE
+2023-09-15 10:09:00,21.68,21.68,21.66,21.66,1969.0,CADE
+2023-09-15 10:08:00,21.71,21.71,21.69,21.69,1190.0,CADE
+2023-09-15 10:07:00,21.695,21.7,21.69,21.7,1733.0,CADE
+2023-09-15 10:06:00,21.69,21.69,21.68,21.68,590.0,CADE
+2023-09-15 10:05:00,21.64,21.68,21.64,21.68,819.0,CADE
+2023-09-15 10:04:00,21.66,21.66,21.63,21.63,989.0,CADE
+2023-09-15 10:03:00,21.62,21.65,21.62,21.65,797.0,CADE
+2023-09-15 10:02:00,21.6,21.61,21.6,21.61,1672.0,CADE
+2023-09-15 10:01:00,21.58,21.58,21.58,21.58,338.0,CADE
+2023-09-15 10:00:00,21.57,21.61,21.57,21.61,1307.0,CADE
+2023-09-15 09:59:00,21.57,21.57,21.57,21.57,246.0,CADE
+2023-09-15 09:58:00,21.555,21.57,21.55,21.56,1147.0,CADE
+2023-09-15 09:57:00,21.52,21.55,21.52,21.55,821.0,CADE
+2023-09-15 09:56:00,21.52,21.53,21.51,21.51,2334.0,CADE
+2023-09-15 09:55:00,21.56,21.56,21.53,21.53,443.0,CADE
+2023-09-15 09:54:00,21.525,21.55,21.525,21.55,592.0,CADE
+2023-09-15 09:53:00,21.48,21.52,21.48,21.52,1515.0,CADE
+2023-09-15 09:52:00,21.48,21.48,21.45,21.48,2369.0,CADE
+2023-09-15 09:51:00,21.48,21.53,21.48,21.49,903.0,CADE
+2023-09-15 09:50:00,21.53,21.55,21.52,21.52,915.0,CADE
+2023-09-15 09:49:00,21.57,21.57,21.52,21.53,3775.0,CADE
+2023-09-15 09:48:00,21.58,21.58,21.54,21.58,1406.0,CADE
+2023-09-15 09:47:00,21.54,21.58,21.54,21.58,925.0,CADE
+2023-09-15 09:46:00,21.62,21.63,21.61,21.61,2338.0,CADE
+2023-09-15 09:45:00,21.7,21.7,21.65,21.65,1123.0,CADE
+2023-09-15 09:44:00,21.64,21.64,21.64,21.64,487.0,CADE
+2023-09-15 09:43:00,21.63,21.63,21.593,21.63,1511.0,CADE
+2023-09-15 09:42:00,21.62,21.62,21.61,21.61,1031.0,CADE
+2023-09-15 09:41:00,21.69,21.69,21.65,21.67,1377.0,CADE
+2023-09-15 09:40:00,21.68,21.7,21.68,21.7,1602.0,CADE
+2023-09-15 09:39:00,21.7,21.7,21.7,21.7,336.0,CADE
+2023-09-15 09:38:00,21.71,21.715,21.7,21.7,1985.0,CADE
+2023-09-15 09:37:00,21.66,21.7,21.62,21.7,2055.0,CADE
+2023-09-15 09:36:00,21.59,21.71,21.59,21.68,2745.0,CADE
+2023-09-15 09:35:00,21.57,21.59,21.57,21.59,768.0,CADE
+2023-09-15 09:33:00,21.435,21.55,21.435,21.55,1515.0,CADE
+2023-09-15 09:31:00,21.35,21.35,21.35,21.35,843.0,CADE
+2023-09-15 09:30:00,21.44,21.44,21.44,21.44,272118.0,CADE
+2023-09-15 09:29:00,21.69,21.73,21.69,21.71,1100.0,CADE
+2023-09-14 19:00:00,21.73,21.73,21.73,21.73,263265.0,CADE
+2023-09-14 18:30:00,21.73,21.73,21.73,21.73,263265.0,CADE
+2023-09-14 18:28:00,21.94,21.94,21.94,21.94,9.0,CADE
+2023-09-14 16:10:00,21.73,21.73,21.73,21.73,263265.0,CADE
+2023-09-14 16:02:00,21.73,21.73,21.73,21.73,7710.0,CADE
+2023-09-14 16:01:00,21.73,21.73,21.73,21.73,506.0,CADE
+2023-09-14 16:00:00,21.72,21.73,21.72,21.73,557825.0,CADE
+2023-09-14 15:59:00,21.68,21.72,21.68,21.72,55345.0,CADE
+2023-09-14 15:58:00,21.665,21.68,21.65,21.68,33426.0,CADE
+2023-09-14 15:57:00,21.66,21.67,21.65,21.67,10558.0,CADE
+2023-09-14 15:56:00,21.63,21.66,21.625,21.66,16721.0,CADE
+2023-09-14 15:55:00,21.65,21.655,21.62,21.635,21070.0,CADE
+2023-09-14 15:54:00,21.64,21.655,21.64,21.645,13267.0,CADE
+2023-09-14 15:53:00,21.645,21.655,21.62,21.645,19333.0,CADE
+2023-09-14 15:52:00,21.64,21.64,21.62,21.64,25195.0,CADE
+2023-09-14 15:51:00,21.645,21.655,21.63,21.635,24838.0,CADE
+2023-09-14 15:50:00,21.62,21.645,21.61,21.64,9662.0,CADE
+2023-09-14 15:49:00,21.615,21.62,21.605,21.615,3276.0,CADE
+2023-09-14 15:48:00,21.615,21.615,21.605,21.615,2001.0,CADE
+2023-09-14 15:47:00,21.61,21.62,21.605,21.62,6325.0,CADE
+2023-09-14 15:46:00,21.59,21.61,21.59,21.61,3984.0,CADE
+2023-09-14 15:45:00,21.62,21.62,21.595,21.6,13131.0,CADE
+2023-09-14 15:44:00,21.62,21.622,21.61,21.61,6602.0,CADE
+2023-09-14 15:43:00,21.625,21.635,21.62,21.63,3231.0,CADE
+2023-09-14 15:42:00,21.625,21.635,21.62,21.625,3117.0,CADE
+2023-09-14 15:41:00,21.615,21.63,21.61,21.63,2549.0,CADE
+2023-09-14 15:40:00,21.59,21.62,21.59,21.61,4456.0,CADE
+2023-09-14 15:39:00,21.58,21.595,21.57,21.595,4677.0,CADE
+2023-09-14 15:38:00,21.595,21.595,21.575,21.585,8248.0,CADE
+2023-09-14 15:37:00,21.6,21.615,21.59,21.6,8752.0,CADE
+2023-09-14 15:36:00,21.6,21.605,21.59,21.592,7759.0,CADE
+2023-09-14 15:35:00,21.58,21.6,21.57,21.6,11425.0,CADE
+2023-09-14 15:34:00,21.59,21.6,21.575,21.585,17026.0,CADE
+2023-09-14 15:33:00,21.55,21.59,21.55,21.59,9954.0,CADE
+2023-09-14 15:32:00,21.57,21.57,21.545,21.545,9423.0,CADE
+2023-09-14 15:31:00,21.59,21.59,21.57,21.57,4657.0,CADE
+2023-09-14 15:30:00,21.605,21.605,21.59,21.6,2837.0,CADE
+2023-09-14 15:29:00,21.6,21.605,21.59,21.6,3287.0,CADE
+2023-09-14 15:28:00,21.61,21.61,21.6,21.605,2597.0,CADE
+2023-09-14 15:27:00,21.615,21.62,21.61,21.615,3765.0,CADE
+2023-09-14 15:26:00,21.64,21.64,21.615,21.62,4394.0,CADE
+2023-09-14 15:25:00,21.64,21.64,21.64,21.64,589.0,CADE
+2023-09-14 15:24:00,21.65,21.65,21.64,21.64,1680.0,CADE
+2023-09-14 15:23:00,21.64,21.64,21.64,21.64,215.0,CADE
+2023-09-14 15:22:00,21.64,21.645,21.635,21.645,2117.0,CADE
+2023-09-14 15:21:00,21.665,21.67,21.65,21.65,2302.0,CADE
+2023-09-14 15:20:00,21.67,21.67,21.665,21.67,2716.0,CADE
+2023-09-14 15:19:00,21.67,21.675,21.67,21.67,1073.0,CADE
+2023-09-14 15:18:00,21.665,21.67,21.66,21.67,821.0,CADE
+2023-09-14 15:17:00,21.665,21.665,21.665,21.665,213.0,CADE
+2023-09-14 15:16:00,21.665,21.67,21.66,21.67,2018.0,CADE
+2023-09-14 15:15:00,21.66,21.66,21.66,21.66,189.0,CADE
+2023-09-14 15:14:00,21.655,21.66,21.655,21.66,2491.0,CADE
+2023-09-14 15:13:00,21.66,21.66,21.65,21.65,379.0,CADE
+2023-09-14 15:12:00,21.665,21.665,21.655,21.66,4994.0,CADE
+2023-09-14 15:11:00,21.67,21.675,21.67,21.67,872.0,CADE
+2023-09-14 15:10:00,21.67,21.68,21.665,21.68,1253.0,CADE
+2023-09-14 15:09:00,21.665,21.67,21.665,21.67,1164.0,CADE
+2023-09-14 15:08:00,21.68,21.68,21.67,21.67,1070.0,CADE
+2023-09-14 15:07:00,21.685,21.69,21.68,21.69,2089.0,CADE
+2023-09-14 15:06:00,21.69,21.69,21.68,21.69,4697.0,CADE
+2023-09-14 15:05:00,21.695,21.7,21.695,21.7,2796.0,CADE
+2023-09-14 15:04:00,21.69,21.7,21.69,21.69,1998.0,CADE
+2023-09-14 15:03:00,21.68,21.7,21.68,21.68,2422.0,CADE
+2023-09-14 15:02:00,21.68,21.68,21.675,21.675,1533.0,CADE
+2023-09-14 15:01:00,21.66,21.685,21.66,21.685,1825.0,CADE
+2023-09-14 15:00:00,21.66,21.66,21.65,21.65,1375.0,CADE
+2023-09-14 14:59:00,21.65,21.66,21.65,21.66,1917.0,CADE
+2023-09-14 14:58:00,21.65,21.65,21.64,21.64,920.0,CADE
+2023-09-14 14:57:00,21.66,21.66,21.65,21.65,752.0,CADE
+2023-09-14 14:56:00,21.67,21.67,21.665,21.67,2447.0,CADE
+2023-09-14 14:55:00,21.68,21.68,21.66,21.66,1570.0,CADE
+2023-09-14 14:54:00,21.68,21.68,21.67,21.675,2580.0,CADE
+2023-09-14 14:53:00,21.665,21.67,21.665,21.67,459.0,CADE
+2023-09-14 14:52:00,21.67,21.67,21.66,21.67,1038.0,CADE
+2023-09-14 14:51:00,21.67,21.68,21.67,21.675,918.0,CADE
+2023-09-14 14:50:00,21.67,21.69,21.665,21.67,1902.0,CADE
+2023-09-14 14:49:00,21.67,21.68,21.655,21.68,3815.0,CADE
+2023-09-14 14:48:00,21.685,21.685,21.67,21.67,1147.0,CADE
+2023-09-14 14:47:00,21.675,21.68,21.675,21.68,1080.0,CADE
+2023-09-14 14:46:00,21.67,21.675,21.665,21.675,2118.0,CADE
+2023-09-14 14:45:00,21.66,21.66,21.66,21.66,212.0,CADE
+2023-09-14 14:44:00,21.67,21.67,21.66,21.66,953.0,CADE
+2023-09-14 14:43:00,21.66,21.68,21.66,21.67,3912.0,CADE
+2023-09-14 14:42:00,21.68,21.68,21.675,21.68,1802.0,CADE
+2023-09-14 14:41:00,21.705,21.71,21.68,21.695,7415.0,CADE
+2023-09-14 14:40:00,21.69,21.715,21.69,21.715,2662.0,CADE
+2023-09-14 14:39:00,21.7,21.7,21.7,21.7,455.0,CADE
+2023-09-14 14:38:00,21.7,21.7,21.695,21.695,352.0,CADE
+2023-09-14 14:37:00,21.67,21.7,21.67,21.7,2807.0,CADE
+2023-09-14 14:36:00,21.665,21.665,21.665,21.665,183.0,CADE
+2023-09-14 14:35:00,21.665,21.665,21.665,21.665,118.0,CADE
+2023-09-14 14:34:00,21.67,21.67,21.665,21.665,1197.0,CADE
+2023-09-14 14:33:00,21.665,21.68,21.665,21.68,2118.0,CADE
+2023-09-14 14:32:00,21.655,21.67,21.655,21.665,1106.0,CADE
+2023-09-14 14:31:00,21.655,21.655,21.655,21.655,733.0,CADE
+2023-09-14 14:30:00,21.645,21.661,21.645,21.66,1301.0,CADE
+2023-09-14 14:29:00,21.66,21.66,21.66,21.66,252.0,CADE
+2023-09-14 14:26:00,21.65,21.665,21.645,21.66,3396.0,CADE
+2023-09-14 14:25:00,21.64,21.64,21.64,21.64,435.0,CADE
+2023-09-14 14:24:00,21.65,21.65,21.645,21.645,1161.0,CADE
+2023-09-14 14:23:00,21.66,21.66,21.655,21.66,1288.0,CADE
+2023-09-14 14:22:00,21.66,21.66,21.65,21.65,1435.0,CADE
+2023-09-14 14:21:00,21.65,21.66,21.65,21.66,2201.0,CADE
+2023-09-14 14:20:00,21.64,21.65,21.64,21.645,2108.0,CADE
+2023-09-14 14:19:00,21.665,21.665,21.65,21.65,2087.0,CADE
+2023-09-14 14:18:00,21.665,21.665,21.665,21.665,394.0,CADE
+2023-09-14 14:17:00,21.67,21.67,21.665,21.665,1255.0,CADE
+2023-09-14 14:16:00,21.64,21.68,21.64,21.67,14402.0,CADE
+2023-09-14 14:15:00,21.65,21.65,21.64,21.64,3976.0,CADE
+2023-09-14 14:14:00,21.65,21.65,21.645,21.645,656.0,CADE
+2023-09-14 14:13:00,21.65,21.65,21.645,21.645,1844.0,CADE
+2023-09-14 14:12:00,21.63,21.66,21.63,21.645,7607.0,CADE
+2023-09-14 14:11:00,21.62,21.635,21.615,21.625,11665.0,CADE
+2023-09-14 14:10:00,21.64,21.64,21.62,21.625,3404.0,CADE
+2023-09-14 14:09:00,21.645,21.645,21.63,21.63,879.0,CADE
+2023-09-14 14:08:00,21.645,21.645,21.64,21.64,332.0,CADE
+2023-09-14 14:07:00,21.64,21.645,21.64,21.645,773.0,CADE
+2023-09-14 14:06:00,21.63,21.63,21.63,21.63,341.0,CADE
+2023-09-14 14:05:00,21.64,21.64,21.63,21.63,1183.0,CADE
+2023-09-14 14:04:00,21.635,21.635,21.635,21.635,511.0,CADE
+2023-09-14 14:03:00,21.64,21.64,21.64,21.64,432.0,CADE
+2023-09-14 14:02:00,21.65,21.65,21.645,21.645,2494.0,CADE
+2023-09-14 14:01:00,21.63,21.65,21.625,21.65,1765.0,CADE
+2023-09-14 14:00:00,21.62,21.625,21.62,21.625,1374.0,CADE
+2023-09-14 13:59:00,21.63,21.63,21.63,21.63,813.0,CADE
+2023-09-14 13:58:00,21.64,21.64,21.63,21.63,762.0,CADE
+2023-09-14 13:57:00,21.65,21.65,21.64,21.64,1561.0,CADE
+2023-09-14 13:56:00,21.65,21.65,21.65,21.65,512.0,CADE
+2023-09-14 13:55:00,21.65,21.65,21.645,21.65,1767.0,CADE
+2023-09-14 13:54:00,21.64,21.64,21.635,21.64,3317.0,CADE
+2023-09-14 13:53:00,21.66,21.66,21.64,21.64,2177.0,CADE
+2023-09-14 13:52:00,21.66,21.67,21.66,21.665,2752.0,CADE
+2023-09-14 13:51:00,21.66,21.66,21.66,21.66,430.0,CADE
+2023-09-14 13:50:00,21.665,21.665,21.665,21.665,283.0,CADE
+2023-09-14 13:49:00,21.67,21.67,21.665,21.665,400.0,CADE
+2023-09-14 13:48:00,21.67,21.67,21.665,21.665,2151.0,CADE
+2023-09-14 13:47:00,21.67,21.67,21.67,21.67,225.0,CADE
+2023-09-14 13:46:00,21.67,21.67,21.665,21.665,473.0,CADE
+2023-09-14 13:44:00,21.67,21.67,21.67,21.67,536.0,CADE
+2023-09-14 13:43:00,21.67,21.68,21.665,21.665,1487.0,CADE
+2023-09-14 13:42:00,21.67,21.67,21.665,21.665,605.0,CADE
+2023-09-14 13:41:00,21.68,21.68,21.68,21.68,1423.0,CADE
+2023-09-14 13:40:00,21.69,21.69,21.68,21.68,1265.0,CADE
+2023-09-14 13:39:00,21.68,21.7,21.68,21.695,1546.0,CADE
+2023-09-14 13:38:00,21.68,21.68,21.67,21.67,683.0,CADE
+2023-09-14 13:37:00,21.68,21.69,21.68,21.69,795.0,CADE
+2023-09-14 13:36:00,21.665,21.67,21.665,21.67,742.0,CADE
+2023-09-14 13:35:00,21.68,21.68,21.67,21.67,1556.0,CADE
+2023-09-14 13:33:00,21.67,21.67,21.67,21.67,342.0,CADE
+2023-09-14 13:32:00,21.68,21.68,21.66,21.66,3465.0,CADE
+2023-09-14 13:30:00,21.665,21.68,21.665,21.68,1430.0,CADE
+2023-09-14 13:29:00,21.66,21.66,21.66,21.66,492.0,CADE
+2023-09-14 13:27:00,21.66,21.665,21.66,21.66,2289.0,CADE
+2023-09-14 13:26:00,21.665,21.67,21.65,21.65,1559.0,CADE
+2023-09-14 13:25:00,21.67,21.67,21.66,21.66,581.0,CADE
+2023-09-14 13:24:00,21.67,21.67,21.66,21.66,837.0,CADE
+2023-09-14 13:23:00,21.655,21.67,21.655,21.67,958.0,CADE
+2023-09-14 13:22:00,21.67,21.67,21.655,21.655,6588.0,CADE
+2023-09-14 13:21:00,21.67,21.68,21.67,21.67,633.0,CADE
+2023-09-14 13:20:00,21.67,21.67,21.65,21.655,2194.0,CADE
+2023-09-14 13:19:00,21.68,21.68,21.67,21.67,1600.0,CADE
+2023-09-14 13:18:00,21.69,21.69,21.68,21.68,1358.0,CADE
+2023-09-14 13:17:00,21.705,21.71,21.69,21.69,1989.0,CADE
+2023-09-14 13:16:00,21.69,21.72,21.69,21.72,7348.0,CADE
+2023-09-14 13:15:00,21.68,21.69,21.67,21.68,2380.0,CADE
+2023-09-14 13:14:00,21.68,21.71,21.68,21.69,7651.0,CADE
+2023-09-14 13:13:00,21.66,21.675,21.66,21.675,1133.0,CADE
+2023-09-14 13:12:00,21.66,21.66,21.65,21.66,1054.0,CADE
+2023-09-14 13:11:00,21.67,21.672,21.67,21.67,1091.0,CADE
+2023-09-14 13:10:00,21.64,21.66,21.64,21.66,1817.0,CADE
+2023-09-14 13:09:00,21.687,21.687,21.65,21.65,5633.0,CADE
+2023-09-14 13:08:00,21.68,21.68,21.68,21.68,485.0,CADE
+2023-09-14 13:07:00,21.68,21.68,21.68,21.68,344.0,CADE
+2023-09-14 13:06:00,21.68,21.685,21.68,21.68,1165.0,CADE
+2023-09-14 13:05:00,21.685,21.69,21.68,21.68,1145.0,CADE
+2023-09-14 13:04:00,21.67,21.68,21.67,21.68,1850.0,CADE
+2023-09-14 13:03:00,21.68,21.68,21.64,21.66,9568.0,CADE
+2023-09-14 13:02:00,21.685,21.695,21.685,21.69,1974.0,CADE
+2023-09-14 13:01:00,21.71,21.71,21.69,21.69,1164.0,CADE
+2023-09-14 13:00:00,21.71,21.71,21.7,21.7,971.0,CADE
+2023-09-14 12:59:00,21.72,21.72,21.705,21.71,4243.0,CADE
+2023-09-14 12:58:00,21.72,21.72,21.71,21.71,2740.0,CADE
+2023-09-14 12:57:00,21.71,21.72,21.71,21.72,1274.0,CADE
+2023-09-14 12:56:00,21.68,21.71,21.68,21.71,3971.0,CADE
+2023-09-14 12:55:00,21.71,21.715,21.67,21.67,4403.0,CADE
+2023-09-14 12:54:00,21.72,21.72,21.71,21.71,1501.0,CADE
+2023-09-14 12:53:00,21.72,21.73,21.705,21.73,9485.0,CADE
+2023-09-14 12:52:00,21.75,21.75,21.72,21.72,3855.0,CADE
+2023-09-14 12:51:00,21.735,21.75,21.735,21.75,2985.0,CADE
+2023-09-14 12:50:00,21.73,21.74,21.73,21.74,1417.0,CADE
+2023-09-14 12:49:00,21.74,21.74,21.725,21.74,5033.0,CADE
+2023-09-14 12:48:00,21.73,21.75,21.729,21.74,4640.0,CADE
+2023-09-14 12:47:00,21.69,21.73,21.69,21.73,9508.0,CADE
+2023-09-14 12:46:00,21.68,21.69,21.665,21.69,4015.0,CADE
+2023-09-14 12:45:00,21.69,21.69,21.69,21.69,309.0,CADE
+2023-09-14 12:43:00,21.68,21.7,21.68,21.69,787.0,CADE
+2023-09-14 12:42:00,21.69,21.69,21.68,21.69,806.0,CADE
+2023-09-14 12:41:00,21.697,21.697,21.695,21.695,677.0,CADE
+2023-09-14 12:40:00,21.68,21.69,21.68,21.69,3110.0,CADE
+2023-09-14 12:39:00,21.67,21.68,21.67,21.68,1246.0,CADE
+2023-09-14 12:38:00,21.69,21.69,21.66,21.66,1961.0,CADE
+2023-09-14 12:37:00,21.69,21.69,21.69,21.69,329.0,CADE
+2023-09-14 12:36:00,21.69,21.69,21.69,21.69,773.0,CADE
+2023-09-14 12:35:00,21.7,21.7,21.69,21.69,739.0,CADE
+2023-09-14 12:34:00,21.7,21.705,21.7,21.705,723.0,CADE
+2023-09-14 12:33:00,21.695,21.7,21.69,21.69,1799.0,CADE
+2023-09-14 12:32:00,21.695,21.695,21.69,21.69,446.0,CADE
+2023-09-14 12:31:00,21.7,21.7,21.68,21.69,2330.0,CADE
+2023-09-14 12:29:00,21.7,21.707,21.7,21.707,1850.0,CADE
+2023-09-14 12:28:00,21.7,21.7,21.69,21.7,1692.0,CADE
+2023-09-14 12:27:00,21.7,21.7,21.7,21.7,254.0,CADE
+2023-09-14 12:26:00,21.7,21.71,21.7,21.71,411.0,CADE
+2023-09-14 12:25:00,21.7,21.7,21.7,21.7,222.0,CADE
+2023-09-14 12:24:00,21.71,21.71,21.7,21.71,1280.0,CADE
+2023-09-14 12:21:00,21.71,21.72,21.71,21.72,448.0,CADE
+2023-09-14 12:20:00,21.715,21.715,21.715,21.715,828.0,CADE
+2023-09-14 12:19:00,21.72,21.72,21.71,21.71,801.0,CADE
+2023-09-14 12:18:00,21.695,21.715,21.69,21.715,1297.0,CADE
+2023-09-14 12:17:00,21.72,21.72,21.72,21.72,358.0,CADE
+2023-09-14 12:15:00,21.71,21.72,21.71,21.72,1078.0,CADE
+2023-09-14 12:14:00,21.71,21.71,21.705,21.705,1033.0,CADE
+2023-09-14 12:13:00,21.709,21.71,21.709,21.71,645.0,CADE
+2023-09-14 12:12:00,21.7,21.705,21.7,21.705,1015.0,CADE
+2023-09-14 12:11:00,21.72,21.72,21.715,21.72,1694.0,CADE
+2023-09-14 12:10:00,21.73,21.73,21.73,21.73,1325.0,CADE
+2023-09-14 12:08:00,21.73,21.73,21.725,21.73,622.0,CADE
+2023-09-14 12:06:00,21.74,21.74,21.735,21.735,704.0,CADE
+2023-09-14 12:05:00,21.74,21.74,21.74,21.74,285.0,CADE
+2023-09-14 12:04:00,21.75,21.75,21.745,21.75,1875.0,CADE
+2023-09-14 12:03:00,21.72,21.74,21.72,21.74,997.0,CADE
+2023-09-14 12:02:00,21.72,21.72,21.72,21.72,926.0,CADE
+2023-09-14 12:01:00,21.72,21.72,21.72,21.72,490.0,CADE
+2023-09-14 12:00:00,21.73,21.73,21.72,21.72,410.0,CADE
+2023-09-14 11:59:00,21.74,21.74,21.72,21.72,2633.0,CADE
+2023-09-14 11:58:00,21.73,21.745,21.73,21.745,648.0,CADE
+2023-09-14 11:57:00,21.75,21.75,21.735,21.735,480.0,CADE
+2023-09-14 11:56:00,21.71,21.74,21.71,21.74,2207.0,CADE
+2023-09-14 11:55:00,21.715,21.72,21.71,21.72,2315.0,CADE
+2023-09-14 11:54:00,21.72,21.72,21.71,21.71,449.0,CADE
+2023-09-14 11:53:00,21.745,21.745,21.73,21.73,740.0,CADE
+2023-09-14 11:52:00,21.73,21.75,21.73,21.745,2823.0,CADE
+2023-09-14 11:51:00,21.73,21.73,21.725,21.725,1094.0,CADE
+2023-09-14 11:50:00,21.745,21.755,21.74,21.74,1920.0,CADE
+2023-09-14 11:49:00,21.75,21.75,21.745,21.745,252.0,CADE
+2023-09-14 11:48:00,21.735,21.735,21.735,21.735,526.0,CADE
+2023-09-14 11:47:00,21.73,21.73,21.73,21.73,431.0,CADE
+2023-09-14 11:46:00,21.74,21.74,21.74,21.74,623.0,CADE
+2023-09-14 11:45:00,21.73,21.73,21.72,21.72,1174.0,CADE
+2023-09-14 11:44:00,21.74,21.74,21.74,21.74,910.0,CADE
+2023-09-14 11:43:00,21.73,21.74,21.72,21.73,1509.0,CADE
+2023-09-14 11:42:00,21.7,21.725,21.7,21.725,2488.0,CADE
+2023-09-14 11:41:00,21.72,21.72,21.69,21.69,2125.0,CADE
+2023-09-14 11:40:00,21.75,21.75,21.72,21.72,4575.0,CADE
+2023-09-14 11:39:00,21.77,21.77,21.77,21.77,636.0,CADE
+2023-09-14 11:38:00,21.77,21.78,21.76,21.77,9218.0,CADE
+2023-09-14 11:37:00,21.77,21.785,21.77,21.78,1350.0,CADE
+2023-09-14 11:36:00,21.74,21.765,21.74,21.765,6659.0,CADE
+2023-09-14 11:35:00,21.73,21.73,21.725,21.73,666.0,CADE
+2023-09-14 11:34:00,21.73,21.73,21.73,21.73,638.0,CADE
+2023-09-14 11:33:00,21.725,21.73,21.72,21.72,1444.0,CADE
+2023-09-14 11:32:00,21.74,21.74,21.74,21.74,2041.0,CADE
+2023-09-14 11:31:00,21.725,21.74,21.725,21.73,1229.0,CADE
+2023-09-14 11:30:00,21.72,21.725,21.72,21.725,539.0,CADE
+2023-09-14 11:29:00,21.72,21.725,21.72,21.725,336.0,CADE
+2023-09-14 11:28:00,21.685,21.72,21.685,21.72,1774.0,CADE
+2023-09-14 11:27:00,21.68,21.69,21.68,21.69,2566.0,CADE
+2023-09-14 11:26:00,21.68,21.68,21.68,21.68,652.0,CADE
+2023-09-14 11:25:00,21.71,21.71,21.69,21.69,1369.0,CADE
+2023-09-14 11:24:00,21.71,21.71,21.71,21.71,860.0,CADE
+2023-09-14 11:23:00,21.72,21.73,21.71,21.71,1459.0,CADE
+2023-09-14 11:22:00,21.74,21.74,21.73,21.73,481.0,CADE
+2023-09-14 11:21:00,21.75,21.75,21.74,21.75,503.0,CADE
+2023-09-14 11:20:00,21.78,21.79,21.78,21.785,1311.0,CADE
+2023-09-14 11:19:00,21.78,21.78,21.78,21.78,653.0,CADE
+2023-09-14 11:18:00,21.8,21.8,21.8,21.8,703.0,CADE
+2023-09-14 11:17:00,21.82,21.82,21.82,21.82,355.0,CADE
+2023-09-14 11:16:00,21.8,21.82,21.795,21.82,2351.0,CADE
+2023-09-14 11:15:00,21.825,21.83,21.81,21.81,2691.0,CADE
+2023-09-14 11:14:00,21.82,21.82,21.815,21.82,2220.0,CADE
+2023-09-14 11:13:00,21.81,21.81,21.8,21.81,744.0,CADE
+2023-09-14 11:12:00,21.82,21.82,21.805,21.805,559.0,CADE
+2023-09-14 11:11:00,21.81,21.82,21.81,21.82,241.0,CADE
+2023-09-14 11:10:00,21.8,21.82,21.8,21.82,1945.0,CADE
+2023-09-14 11:09:00,21.81,21.81,21.8,21.803,1059.0,CADE
+2023-09-14 11:08:00,21.82,21.83,21.82,21.82,1019.0,CADE
+2023-09-14 11:07:00,21.82,21.82,21.82,21.82,787.0,CADE
+2023-09-14 11:06:00,21.83,21.83,21.82,21.82,702.0,CADE
+2023-09-14 11:05:00,21.88,21.9,21.84,21.84,2992.0,CADE
+2023-09-14 11:04:00,21.88,21.88,21.87,21.87,266.0,CADE
+2023-09-14 11:03:00,21.85,21.88,21.845,21.87,3052.0,CADE
+2023-09-14 11:02:00,21.84,21.84,21.84,21.84,646.0,CADE
+2023-09-14 11:01:00,21.85,21.85,21.84,21.84,1550.0,CADE
+2023-09-14 11:00:00,21.86,21.87,21.85,21.86,1406.0,CADE
+2023-09-14 10:59:00,21.85,21.86,21.84,21.86,5312.0,CADE
+2023-09-14 10:58:00,21.86,21.86,21.85,21.85,775.0,CADE
+2023-09-14 10:57:00,21.84,21.86,21.84,21.86,1424.0,CADE
+2023-09-14 10:56:00,21.81,21.84,21.81,21.84,1276.0,CADE
+2023-09-14 10:55:00,21.8,21.83,21.8,21.82,924.0,CADE
+2023-09-14 10:54:00,21.76,21.8,21.76,21.79,3091.0,CADE
+2023-09-14 10:53:00,21.79,21.79,21.79,21.79,827.0,CADE
+2023-09-14 10:52:00,21.81,21.81,21.81,21.81,427.0,CADE
+2023-09-14 10:51:00,21.78,21.8,21.77,21.8,3316.0,CADE
+2023-09-14 10:50:00,21.75,21.77,21.75,21.77,1467.0,CADE
+2023-09-14 10:49:00,21.73,21.76,21.72,21.75,2778.0,CADE
+2023-09-14 10:48:00,21.75,21.75,21.74,21.74,1064.0,CADE
+2023-09-14 10:47:00,21.71,21.74,21.71,21.74,892.0,CADE
+2023-09-14 10:46:00,21.71,21.71,21.705,21.705,1190.0,CADE
+2023-09-14 10:45:00,21.71,21.72,21.705,21.715,1550.0,CADE
+2023-09-14 10:44:00,21.695,21.695,21.695,21.695,277.0,CADE
+2023-09-14 10:43:00,21.685,21.69,21.68,21.68,1150.0,CADE
+2023-09-14 10:42:00,21.69,21.69,21.69,21.69,219.0,CADE
+2023-09-14 10:41:00,21.73,21.73,21.73,21.73,1207.0,CADE
+2023-09-14 10:40:00,21.72,21.72,21.72,21.72,731.0,CADE
+2023-09-14 10:39:00,21.79,21.79,21.72,21.72,2691.0,CADE
+2023-09-14 10:38:00,21.78,21.79,21.78,21.79,1187.0,CADE
+2023-09-14 10:37:00,21.775,21.785,21.775,21.78,980.0,CADE
+2023-09-14 10:36:00,21.74,21.77,21.74,21.77,1983.0,CADE
+2023-09-14 10:35:00,21.735,21.74,21.73,21.73,894.0,CADE
+2023-09-14 10:34:00,21.72,21.73,21.72,21.72,1881.0,CADE
+2023-09-14 10:33:00,21.72,21.72,21.72,21.72,179.0,CADE
+2023-09-14 10:32:00,21.71,21.71,21.705,21.705,367.0,CADE
+2023-09-14 10:31:00,21.68,21.695,21.67,21.695,1031.0,CADE
+2023-09-14 10:30:00,21.68,21.68,21.67,21.67,643.0,CADE
+2023-09-14 10:29:00,21.67,21.68,21.66,21.67,1618.0,CADE
+2023-09-14 10:28:00,21.67,21.68,21.67,21.68,889.0,CADE
+2023-09-14 10:27:00,21.64,21.65,21.64,21.65,986.0,CADE
+2023-09-14 10:26:00,21.66,21.66,21.65,21.65,735.0,CADE
+2023-09-14 10:25:00,21.7,21.7,21.66,21.66,1119.0,CADE
+2023-09-14 10:24:00,21.71,21.71,21.7,21.71,1307.0,CADE
+2023-09-14 10:23:00,21.67,21.72,21.67,21.72,1797.0,CADE
+2023-09-14 10:22:00,21.67,21.685,21.67,21.67,799.0,CADE
+2023-09-14 10:21:00,21.65,21.66,21.65,21.66,1666.0,CADE
+2023-09-14 10:20:00,21.67,21.67,21.64,21.64,1208.0,CADE
+2023-09-14 10:19:00,21.68,21.68,21.68,21.68,292.0,CADE
+2023-09-14 10:18:00,21.65,21.67,21.65,21.67,542.0,CADE
+2023-09-14 10:17:00,21.66,21.66,21.66,21.66,529.0,CADE
+2023-09-14 10:16:00,21.71,21.71,21.7,21.7,1273.0,CADE
+2023-09-14 10:15:00,21.65,21.69,21.65,21.69,1267.0,CADE
+2023-09-14 10:13:00,21.685,21.69,21.68,21.68,1206.0,CADE
+2023-09-14 10:12:00,21.67,21.675,21.665,21.675,1317.0,CADE
+2023-09-14 10:11:00,21.68,21.68,21.67,21.67,1187.0,CADE
+2023-09-14 10:10:00,21.7,21.71,21.68,21.69,1452.0,CADE
+2023-09-14 10:09:00,21.73,21.73,21.73,21.73,1034.0,CADE
+2023-09-14 10:08:00,21.74,21.75,21.74,21.75,1163.0,CADE
+2023-09-14 10:07:00,21.76,21.76,21.75,21.75,1123.0,CADE
+2023-09-14 10:06:00,21.725,21.77,21.725,21.76,1432.0,CADE
+2023-09-14 10:05:00,21.73,21.74,21.72,21.72,1959.0,CADE
+2023-09-14 10:04:00,21.68,21.7,21.67,21.7,1271.0,CADE
+2023-09-14 10:03:00,21.685,21.69,21.684,21.684,1606.0,CADE
+2023-09-14 10:02:00,21.76,21.76,21.71,21.71,1553.0,CADE
+2023-09-14 10:01:00,21.83,21.83,21.77,21.77,1700.0,CADE
+2023-09-14 10:00:00,21.81,21.85,21.81,21.83,1934.0,CADE
+2023-09-14 09:59:00,21.755,21.755,21.755,21.755,330.0,CADE
+2023-09-14 09:58:00,21.78,21.805,21.78,21.79,1734.0,CADE
+2023-09-14 09:57:00,21.74,21.78,21.74,21.77,2677.0,CADE
+2023-09-14 09:56:00,21.7,21.74,21.7,21.73,2267.0,CADE
+2023-09-14 09:55:00,21.73,21.73,21.72,21.72,985.0,CADE
+2023-09-14 09:54:00,21.71,21.74,21.71,21.72,693.0,CADE
+2023-09-14 09:53:00,21.7,21.71,21.7,21.705,653.0,CADE
+2023-09-14 09:52:00,21.74,21.75,21.69,21.69,3104.0,CADE
+2023-09-14 09:51:00,21.68,21.75,21.68,21.73,3924.0,CADE
+2023-09-14 09:50:00,21.64,21.68,21.64,21.68,1359.0,CADE
+2023-09-14 09:49:00,21.65,21.65,21.65,21.65,1189.0,CADE
+2023-09-14 09:48:00,21.64,21.67,21.64,21.67,911.0,CADE
+2023-09-14 09:47:00,21.645,21.645,21.645,21.645,299.0,CADE
+2023-09-14 09:46:00,21.65,21.66,21.64,21.65,1885.0,CADE
+2023-09-14 09:45:00,21.58,21.63,21.58,21.63,1171.0,CADE
+2023-09-14 09:44:00,21.58,21.595,21.58,21.58,1376.0,CADE
+2023-09-14 09:43:00,21.58,21.59,21.575,21.585,1580.0,CADE
+2023-09-14 09:42:00,21.62,21.625,21.62,21.625,368.0,CADE
+2023-09-14 09:41:00,21.63,21.63,21.6,21.63,2498.0,CADE
+2023-09-14 09:40:00,21.64,21.65,21.61,21.61,1918.0,CADE
+2023-09-14 09:39:00,21.68,21.68,21.6,21.62,3472.0,CADE
+2023-09-14 09:38:00,21.605,21.65,21.605,21.65,584.0,CADE
+2023-09-14 09:37:00,21.69,21.69,21.69,21.69,643.0,CADE
+2023-09-14 09:36:00,21.72,21.74,21.71,21.71,3333.0,CADE
+2023-09-14 09:35:00,21.58,21.66,21.58,21.66,3367.0,CADE
+2023-09-14 09:34:00,21.57,21.57,21.57,21.57,424.0,CADE
+2023-09-14 09:33:00,21.63,21.7,21.59,21.59,4966.0,CADE
+2023-09-14 09:32:00,21.56,21.66,21.56,21.65,3648.0,CADE
+2023-09-14 09:31:00,21.49,21.49,21.48,21.49,1181.0,CADE
+2023-09-14 09:30:00,21.64,21.64,21.6,21.6,6923.0,CADE
+2023-09-14 09:18:00,21.275,21.275,21.275,21.275,4.0,CADE
+2023-09-14 08:02:00,21.51,21.51,21.51,21.51,1.0,CADE
+2023-09-14 06:52:00,21.3,21.3,21.3,21.3,20.0,CADE
+2023-09-13 19:00:00,21.275,21.275,21.275,21.275,302891.0,CADE
+2023-09-13 18:30:00,21.275,21.275,21.275,21.275,302891.0,CADE
+2023-09-13 16:12:00,21.275,21.275,21.275,21.275,4.0,CADE
+2023-09-13 16:10:00,21.275,21.275,21.275,21.275,302891.0,CADE
+2023-09-13 16:01:00,21.275,21.275,21.275,21.275,10275.0,CADE
+2023-09-13 16:00:00,21.275,21.275,21.275,21.275,620480.0,CADE
+2023-09-13 15:59:00,21.275,21.28,21.255,21.275,58991.0,CADE
+2023-09-13 15:58:00,21.275,21.29,21.27,21.28,15075.0,CADE
+2023-09-13 15:57:00,21.251,21.285,21.251,21.275,14541.0,CADE
+2023-09-13 15:56:00,21.265,21.265,21.246,21.251,8812.0,CADE
+2023-09-13 15:55:00,21.241,21.26,21.226,21.255,26046.0,CADE
+2023-09-13 15:54:00,21.251,21.251,21.236,21.241,10502.0,CADE
+2023-09-13 15:53:00,21.251,21.255,21.246,21.251,3928.0,CADE
+2023-09-13 15:52:00,21.246,21.251,21.236,21.251,3727.0,CADE
+2023-09-13 15:51:00,21.285,21.285,21.246,21.246,11998.0,CADE
+2023-09-13 15:50:00,21.315,21.32,21.275,21.28,8587.0,CADE
+2023-09-13 15:49:00,21.349,21.349,21.31,21.31,9297.0,CADE
+2023-09-13 15:48:00,21.34,21.354,21.34,21.349,2921.0,CADE
+2023-09-13 15:47:00,21.345,21.354,21.335,21.34,8350.0,CADE
+2023-09-13 15:46:00,21.325,21.345,21.325,21.335,7449.0,CADE
+2023-09-13 15:45:00,21.31,21.325,21.305,21.325,4138.0,CADE
+2023-09-13 15:44:00,21.31,21.315,21.31,21.31,2794.0,CADE
+2023-09-13 15:43:00,21.305,21.315,21.305,21.315,1464.0,CADE
+2023-09-13 15:42:00,21.32,21.32,21.305,21.305,4813.0,CADE
+2023-09-13 15:41:00,21.31,21.325,21.31,21.317,2447.0,CADE
+2023-09-13 15:40:00,21.3,21.315,21.3,21.315,1796.0,CADE
+2023-09-13 15:39:00,21.295,21.3,21.285,21.29,6031.0,CADE
+2023-09-13 15:38:00,21.285,21.3,21.285,21.3,2798.0,CADE
+2023-09-13 15:37:00,21.28,21.295,21.28,21.29,1356.0,CADE
+2023-09-13 15:36:00,21.265,21.275,21.265,21.275,2639.0,CADE
+2023-09-13 15:35:00,21.255,21.26,21.251,21.26,3286.0,CADE
+2023-09-13 15:34:00,21.27,21.27,21.255,21.26,2819.0,CADE
+2023-09-13 15:33:00,21.255,21.27,21.255,21.27,3594.0,CADE
+2023-09-13 15:32:00,21.251,21.26,21.251,21.251,4789.0,CADE
+2023-09-13 15:31:00,21.241,21.255,21.241,21.255,3594.0,CADE
+2023-09-13 15:30:00,21.226,21.246,21.226,21.241,1873.0,CADE
+2023-09-13 15:29:00,21.221,21.221,21.216,21.221,2766.0,CADE
+2023-09-13 15:28:00,21.196,21.221,21.196,21.221,3006.0,CADE
+2023-09-13 15:27:00,21.181,21.196,21.181,21.196,3076.0,CADE
+2023-09-13 15:26:00,21.186,21.191,21.176,21.176,2713.0,CADE
+2023-09-13 15:25:00,21.176,21.181,21.176,21.181,1741.0,CADE
+2023-09-13 15:24:00,21.171,21.181,21.166,21.181,1301.0,CADE
+2023-09-13 15:23:00,21.176,21.176,21.166,21.176,1498.0,CADE
+2023-09-13 15:22:00,21.166,21.176,21.166,21.176,899.0,CADE
+2023-09-13 15:21:00,21.157,21.166,21.157,21.166,1559.0,CADE
+2023-09-13 15:20:00,21.162,21.162,21.157,21.162,620.0,CADE
+2023-09-13 15:19:00,21.171,21.171,21.162,21.162,2016.0,CADE
+2023-09-13 15:18:00,21.171,21.176,21.166,21.166,7140.0,CADE
+2023-09-13 15:17:00,21.127,21.166,21.127,21.162,3988.0,CADE
+2023-09-13 15:16:00,21.087,21.127,21.087,21.127,3188.0,CADE
+2023-09-13 15:15:00,21.048,21.077,21.048,21.077,2104.0,CADE
+2023-09-13 15:14:00,21.068,21.068,21.038,21.038,2880.0,CADE
+2023-09-13 15:13:00,21.068,21.073,21.063,21.068,3071.0,CADE
+2023-09-13 15:12:00,21.092,21.092,21.068,21.068,5896.0,CADE
+2023-09-13 15:11:00,21.102,21.102,21.087,21.087,7151.0,CADE
+2023-09-13 15:10:00,21.082,21.092,21.082,21.092,872.0,CADE
+2023-09-13 15:09:00,21.092,21.092,21.082,21.082,1108.0,CADE
+2023-09-13 15:08:00,21.077,21.092,21.077,21.092,1474.0,CADE
+2023-09-13 15:07:00,21.077,21.077,21.063,21.068,2126.0,CADE
+2023-09-13 15:06:00,21.082,21.082,21.082,21.082,238.0,CADE
+2023-09-13 15:05:00,21.063,21.077,21.058,21.077,2314.0,CADE
+2023-09-13 15:04:00,21.073,21.073,21.068,21.068,917.0,CADE
+2023-09-13 15:03:00,21.077,21.082,21.077,21.082,1061.0,CADE
+2023-09-13 15:02:00,21.097,21.097,21.077,21.082,3723.0,CADE
+2023-09-13 15:01:00,21.102,21.107,21.097,21.102,3265.0,CADE
+2023-09-13 15:00:00,21.092,21.097,21.092,21.097,905.0,CADE
+2023-09-13 14:59:00,21.092,21.092,21.087,21.087,619.0,CADE
+2023-09-13 14:58:00,21.087,21.092,21.087,21.092,1146.0,CADE
+2023-09-13 14:57:00,21.077,21.077,21.068,21.068,1035.0,CADE
+2023-09-13 14:56:00,21.043,21.077,21.043,21.077,1507.0,CADE
+2023-09-13 14:55:00,21.058,21.058,21.048,21.048,1043.0,CADE
+2023-09-13 14:54:00,21.092,21.092,21.068,21.068,1859.0,CADE
+2023-09-13 14:53:00,21.097,21.097,21.097,21.097,1335.0,CADE
+2023-09-13 14:52:00,21.102,21.102,21.097,21.102,1094.0,CADE
+2023-09-13 14:51:00,21.097,21.097,21.097,21.097,202.0,CADE
+2023-09-13 14:50:00,21.102,21.112,21.102,21.112,728.0,CADE
+2023-09-13 14:49:00,21.107,21.107,21.097,21.097,4322.0,CADE
+2023-09-13 14:48:00,21.102,21.112,21.102,21.112,626.0,CADE
+2023-09-13 14:47:00,21.097,21.102,21.097,21.102,967.0,CADE
+2023-09-13 14:46:00,21.082,21.082,21.082,21.082,479.0,CADE
+2023-09-13 14:44:00,21.082,21.082,21.082,21.082,479.0,CADE
+2023-09-13 14:43:00,21.077,21.082,21.077,21.082,2027.0,CADE
+2023-09-13 14:42:00,21.082,21.087,21.077,21.082,744.0,CADE
+2023-09-13 14:41:00,21.092,21.092,21.087,21.087,701.0,CADE
+2023-09-13 14:40:00,21.082,21.087,21.082,21.087,1193.0,CADE
+2023-09-13 14:39:00,21.087,21.087,21.077,21.077,778.0,CADE
+2023-09-13 14:38:00,21.082,21.082,21.082,21.082,379.0,CADE
+2023-09-13 14:37:00,21.073,21.073,21.073,21.073,147.0,CADE
+2023-09-13 14:36:00,21.077,21.077,21.077,21.077,1030.0,CADE
+2023-09-13 14:34:00,21.077,21.077,21.068,21.077,3211.0,CADE
+2023-09-13 14:33:00,21.082,21.082,21.082,21.082,343.0,CADE
+2023-09-13 14:32:00,21.087,21.087,21.082,21.087,1293.0,CADE
+2023-09-13 14:31:00,21.097,21.097,21.087,21.087,431.0,CADE
+2023-09-13 14:30:00,21.087,21.087,21.087,21.087,1769.0,CADE
+2023-09-13 14:29:00,21.087,21.087,21.087,21.087,413.0,CADE
+2023-09-13 14:28:00,21.087,21.087,21.082,21.082,219.0,CADE
+2023-09-13 14:27:00,21.082,21.082,21.082,21.082,286.0,CADE
+2023-09-13 14:25:00,21.077,21.082,21.077,21.082,1218.0,CADE
+2023-09-13 14:24:00,21.068,21.068,21.068,21.068,173.0,CADE
+2023-09-13 14:23:00,21.068,21.068,21.068,21.068,285.0,CADE
+2023-09-13 14:22:00,21.068,21.068,21.068,21.068,370.0,CADE
+2023-09-13 14:21:00,21.068,21.068,21.063,21.063,609.0,CADE
+2023-09-13 14:20:00,21.077,21.077,21.058,21.073,4391.0,CADE
+2023-09-13 14:18:00,21.077,21.082,21.068,21.077,2555.0,CADE
+2023-09-13 14:17:00,21.077,21.077,21.077,21.077,497.0,CADE
+2023-09-13 14:16:00,21.097,21.097,21.077,21.077,1933.0,CADE
+2023-09-13 14:15:00,21.097,21.097,21.087,21.092,2663.0,CADE
+2023-09-13 14:14:00,21.097,21.102,21.097,21.102,558.0,CADE
+2023-09-13 14:13:00,21.097,21.097,21.097,21.097,671.0,CADE
+2023-09-13 14:12:00,21.087,21.097,21.087,21.097,610.0,CADE
+2023-09-13 14:11:00,21.082,21.087,21.082,21.087,1580.0,CADE
+2023-09-13 14:10:00,21.077,21.087,21.077,21.087,1594.0,CADE
+2023-09-13 14:09:00,21.077,21.077,21.077,21.077,790.0,CADE
+2023-09-13 14:08:00,21.077,21.077,21.077,21.077,197.0,CADE
+2023-09-13 14:07:00,21.087,21.087,21.068,21.077,885.0,CADE
+2023-09-13 14:06:00,21.092,21.092,21.087,21.087,2591.0,CADE
+2023-09-13 14:05:00,21.107,21.107,21.097,21.097,1318.0,CADE
+2023-09-13 14:04:00,21.122,21.122,21.097,21.097,781.0,CADE
+2023-09-13 14:03:00,21.127,21.132,21.127,21.127,1241.0,CADE
+2023-09-13 14:02:00,21.127,21.127,21.117,21.127,3519.0,CADE
+2023-09-13 14:01:00,21.137,21.137,21.137,21.137,369.0,CADE
+2023-09-13 14:00:00,21.127,21.127,21.122,21.127,1604.0,CADE
+2023-09-13 13:59:00,21.137,21.137,21.132,21.137,1811.0,CADE
+2023-09-13 13:58:00,21.132,21.137,21.127,21.127,1423.0,CADE
+2023-09-13 13:57:00,21.128,21.132,21.128,21.132,303.0,CADE
+2023-09-13 13:55:00,21.127,21.132,21.127,21.132,244.0,CADE
+2023-09-13 13:54:00,21.137,21.137,21.137,21.137,1502.0,CADE
+2023-09-13 13:52:00,21.137,21.142,21.137,21.142,353.0,CADE
+2023-09-13 13:51:00,21.137,21.137,21.137,21.137,1388.0,CADE
+2023-09-13 13:50:00,21.137,21.137,21.132,21.132,1332.0,CADE
+2023-09-13 13:48:00,21.142,21.142,21.142,21.142,228.0,CADE
+2023-09-13 13:46:00,21.147,21.147,21.137,21.137,1695.0,CADE
+2023-09-13 13:45:00,21.162,21.162,21.157,21.157,802.0,CADE
+2023-09-13 13:44:00,21.157,21.157,21.157,21.157,799.0,CADE
+2023-09-13 13:41:00,21.157,21.157,21.157,21.157,520.0,CADE
+2023-09-13 13:40:00,21.157,21.157,21.157,21.157,461.0,CADE
+2023-09-13 13:39:00,21.152,21.157,21.152,21.157,1037.0,CADE
+2023-09-13 13:38:00,21.157,21.157,21.157,21.157,748.0,CADE
+2023-09-13 13:37:00,21.162,21.166,21.162,21.166,1227.0,CADE
+2023-09-13 13:36:00,21.166,21.166,21.166,21.166,949.0,CADE
+2023-09-13 13:35:00,21.176,21.176,21.176,21.176,229.0,CADE
+2023-09-13 13:34:00,21.166,21.166,21.166,21.166,399.0,CADE
+2023-09-13 13:33:00,21.147,21.157,21.147,21.157,645.0,CADE
+2023-09-13 13:32:00,21.142,21.142,21.142,21.142,532.0,CADE
+2023-09-13 13:31:00,21.157,21.157,21.147,21.147,1432.0,CADE
+2023-09-13 13:30:00,21.157,21.157,21.157,21.157,967.0,CADE
+2023-09-13 13:29:00,21.147,21.147,21.147,21.147,119.0,CADE
+2023-09-13 13:27:00,21.157,21.157,21.157,21.157,553.0,CADE
+2023-09-13 13:26:00,21.137,21.152,21.137,21.152,1214.0,CADE
+2023-09-13 13:25:00,21.142,21.142,21.132,21.132,827.0,CADE
+2023-09-13 13:24:00,21.142,21.142,21.142,21.142,286.0,CADE
+2023-09-13 13:23:00,21.137,21.142,21.132,21.142,1953.0,CADE
+2023-09-13 13:22:00,21.142,21.142,21.127,21.132,2644.0,CADE
+2023-09-13 13:20:00,21.152,21.152,21.152,21.152,140.0,CADE
+2023-09-13 13:18:00,21.142,21.147,21.142,21.147,895.0,CADE
+2023-09-13 13:17:00,21.147,21.147,21.142,21.142,1225.0,CADE
+2023-09-13 13:16:00,21.166,21.166,21.157,21.157,1608.0,CADE
+2023-09-13 13:14:00,21.166,21.166,21.166,21.166,595.0,CADE
+2023-09-13 13:13:00,21.152,21.166,21.152,21.157,1604.0,CADE
+2023-09-13 13:12:00,21.157,21.157,21.152,21.152,491.0,CADE
+2023-09-13 13:09:00,21.162,21.162,21.157,21.157,556.0,CADE
+2023-09-13 13:08:00,21.157,21.157,21.152,21.152,1870.0,CADE
+2023-09-13 13:07:00,21.162,21.162,21.162,21.162,178.0,CADE
+2023-09-13 13:06:00,21.162,21.162,21.162,21.162,278.0,CADE
+2023-09-13 13:05:00,21.166,21.166,21.162,21.162,960.0,CADE
+2023-09-13 13:04:00,21.157,21.166,21.157,21.166,2668.0,CADE
+2023-09-13 13:03:00,21.181,21.181,21.162,21.162,4977.0,CADE
+2023-09-13 13:02:00,21.186,21.186,21.181,21.181,356.0,CADE
+2023-09-13 13:00:00,21.181,21.181,21.181,21.181,337.0,CADE
+2023-09-13 12:59:00,21.186,21.186,21.181,21.181,444.0,CADE
+2023-09-13 12:58:00,21.186,21.191,21.181,21.191,1762.0,CADE
+2023-09-13 12:57:00,21.176,21.176,21.171,21.176,1391.0,CADE
+2023-09-13 12:55:00,21.166,21.181,21.162,21.181,1096.0,CADE
+2023-09-13 12:54:00,21.162,21.162,21.162,21.162,322.0,CADE
+2023-09-13 12:53:00,21.176,21.176,21.157,21.157,1389.0,CADE
+2023-09-13 12:52:00,21.176,21.176,21.171,21.171,382.0,CADE
+2023-09-13 12:51:00,21.171,21.176,21.171,21.176,1200.0,CADE
+2023-09-13 12:50:00,21.176,21.176,21.171,21.171,903.0,CADE
+2023-09-13 12:49:00,21.176,21.176,21.157,21.162,2890.0,CADE
+2023-09-13 12:48:00,21.171,21.181,21.171,21.181,578.0,CADE
+2023-09-13 12:47:00,21.157,21.162,21.157,21.162,436.0,CADE
+2023-09-13 12:46:00,21.157,21.157,21.157,21.157,925.0,CADE
+2023-09-13 12:45:00,21.142,21.152,21.142,21.152,803.0,CADE
+2023-09-13 12:44:00,21.142,21.142,21.142,21.142,270.0,CADE
+2023-09-13 12:43:00,21.142,21.142,21.142,21.142,105.0,CADE
+2023-09-13 12:42:00,21.112,21.147,21.112,21.142,4585.0,CADE
+2023-09-13 12:41:00,21.102,21.117,21.102,21.112,1760.0,CADE
+2023-09-13 12:40:00,21.117,21.117,21.097,21.107,4424.0,CADE
+2023-09-13 12:39:00,21.127,21.127,21.122,21.122,582.0,CADE
+2023-09-13 12:38:00,21.137,21.137,21.132,21.132,456.0,CADE
+2023-09-13 12:37:00,21.142,21.142,21.142,21.142,229.0,CADE
+2023-09-13 12:36:00,21.157,21.157,21.147,21.147,684.0,CADE
+2023-09-13 12:35:00,21.166,21.166,21.166,21.166,742.0,CADE
+2023-09-13 12:34:00,21.166,21.166,21.162,21.162,1425.0,CADE
+2023-09-13 12:33:00,21.176,21.176,21.152,21.152,2005.0,CADE
+2023-09-13 12:30:00,21.152,21.166,21.152,21.166,1174.0,CADE
+2023-09-13 12:29:00,21.157,21.157,21.152,21.152,273.0,CADE
+2023-09-13 12:27:00,21.162,21.162,21.157,21.157,510.0,CADE
+2023-09-13 12:26:00,21.157,21.166,21.157,21.162,2046.0,CADE
+2023-09-13 12:24:00,21.152,21.157,21.147,21.152,635.0,CADE
+2023-09-13 12:23:00,21.157,21.157,21.157,21.157,1369.0,CADE
+2023-09-13 12:22:00,21.122,21.162,21.122,21.162,2234.0,CADE
+2023-09-13 12:21:00,21.122,21.122,21.122,21.122,294.0,CADE
+2023-09-13 12:20:00,21.127,21.127,21.122,21.122,722.0,CADE
+2023-09-13 12:19:00,21.132,21.132,21.132,21.132,295.0,CADE
+2023-09-13 12:18:00,21.132,21.132,21.132,21.132,100.0,CADE
+2023-09-13 12:17:00,21.137,21.142,21.132,21.132,1121.0,CADE
+2023-09-13 12:16:00,21.122,21.132,21.122,21.132,1531.0,CADE
+2023-09-13 12:15:00,21.137,21.137,21.132,21.132,825.0,CADE
+2023-09-13 12:14:00,21.142,21.147,21.142,21.147,1259.0,CADE
+2023-09-13 12:13:00,21.152,21.152,21.142,21.142,461.0,CADE
+2023-09-13 12:12:00,21.196,21.196,21.176,21.176,1971.0,CADE
+2023-09-13 12:11:00,21.201,21.201,21.201,21.201,303.0,CADE
+2023-09-13 12:08:00,21.196,21.196,21.196,21.196,406.0,CADE
+2023-09-13 12:07:00,21.196,21.196,21.191,21.191,1099.0,CADE
+2023-09-13 12:06:00,21.196,21.196,21.196,21.196,323.0,CADE
+2023-09-13 12:04:00,21.191,21.196,21.191,21.196,841.0,CADE
+2023-09-13 12:03:00,21.201,21.206,21.196,21.196,882.0,CADE
+2023-09-13 12:02:00,21.206,21.206,21.196,21.199,1386.0,CADE
+2023-09-13 12:01:00,21.206,21.211,21.206,21.211,2125.0,CADE
+2023-09-13 12:00:00,21.201,21.206,21.201,21.206,1290.0,CADE
+2023-09-13 11:58:00,21.176,21.186,21.176,21.186,1122.0,CADE
+2023-09-13 11:57:00,21.166,21.166,21.166,21.166,260.0,CADE
+2023-09-13 11:56:00,21.157,21.157,21.156,21.156,900.0,CADE
+2023-09-13 11:55:00,21.157,21.157,21.157,21.157,1289.0,CADE
+2023-09-13 11:54:00,21.157,21.157,21.157,21.157,467.0,CADE
+2023-09-13 11:53:00,21.147,21.147,21.147,21.147,790.0,CADE
+2023-09-13 11:52:00,21.166,21.166,21.142,21.142,1193.0,CADE
+2023-09-13 11:51:00,21.181,21.181,21.166,21.171,1807.0,CADE
+2023-09-13 11:50:00,21.186,21.186,21.176,21.186,1703.0,CADE
+2023-09-13 11:49:00,21.196,21.196,21.191,21.191,414.0,CADE
+2023-09-13 11:48:00,21.201,21.201,21.196,21.196,739.0,CADE
+2023-09-13 11:47:00,21.206,21.206,21.201,21.201,1148.0,CADE
+2023-09-13 11:46:00,21.216,21.216,21.206,21.206,464.0,CADE
+2023-09-13 11:45:00,21.226,21.226,21.216,21.216,1755.0,CADE
+2023-09-13 11:44:00,21.196,21.206,21.196,21.206,514.0,CADE
+2023-09-13 11:43:00,21.196,21.201,21.191,21.201,718.0,CADE
+2023-09-13 11:42:00,21.166,21.196,21.166,21.196,2098.0,CADE
+2023-09-13 11:41:00,21.166,21.166,21.166,21.166,102.0,CADE
+2023-09-13 11:40:00,21.157,21.162,21.157,21.157,1813.0,CADE
+2023-09-13 11:38:00,21.166,21.166,21.157,21.157,945.0,CADE
+2023-09-13 11:37:00,21.148,21.157,21.148,21.157,989.0,CADE
+2023-09-13 11:36:00,21.166,21.166,21.157,21.157,1011.0,CADE
+2023-09-13 11:35:00,21.162,21.176,21.162,21.176,1811.0,CADE
+2023-09-13 11:34:00,21.171,21.171,21.166,21.166,1430.0,CADE
+2023-09-13 11:33:00,21.166,21.166,21.166,21.166,523.0,CADE
+2023-09-13 11:32:00,21.181,21.186,21.181,21.186,1017.0,CADE
+2023-09-13 11:31:00,21.176,21.176,21.176,21.176,456.0,CADE
+2023-09-13 11:30:00,21.176,21.176,21.171,21.171,1776.0,CADE
+2023-09-13 11:29:00,21.196,21.196,21.176,21.176,3455.0,CADE
+2023-09-13 11:28:00,21.196,21.196,21.186,21.196,1572.0,CADE
+2023-09-13 11:27:00,21.186,21.196,21.186,21.191,1584.0,CADE
+2023-09-13 11:25:00,21.191,21.191,21.191,21.191,213.0,CADE
+2023-09-13 11:24:00,21.191,21.191,21.191,21.191,351.0,CADE
+2023-09-13 11:23:00,21.216,21.216,21.196,21.196,2482.0,CADE
+2023-09-13 11:22:00,21.196,21.221,21.196,21.216,2334.0,CADE
+2023-09-13 11:21:00,21.166,21.186,21.166,21.186,1975.0,CADE
+2023-09-13 11:20:00,21.157,21.166,21.157,21.166,1201.0,CADE
+2023-09-13 11:19:00,21.157,21.157,21.157,21.157,1177.0,CADE
+2023-09-13 11:18:00,21.166,21.171,21.166,21.171,706.0,CADE
+2023-09-13 11:17:00,21.186,21.186,21.176,21.176,1866.0,CADE
+2023-09-13 11:16:00,21.166,21.186,21.166,21.186,1602.0,CADE
+2023-09-13 11:15:00,21.186,21.186,21.166,21.166,555.0,CADE
+2023-09-13 11:14:00,21.191,21.196,21.186,21.186,1691.0,CADE
+2023-09-13 11:13:00,21.166,21.186,21.166,21.186,1394.0,CADE
+2023-09-13 11:12:00,21.157,21.166,21.157,21.166,1597.0,CADE
+2023-09-13 11:11:00,21.152,21.152,21.152,21.152,110.0,CADE
+2023-09-13 11:10:00,21.157,21.157,21.147,21.147,835.0,CADE
+2023-09-13 11:09:00,21.176,21.176,21.166,21.166,800.0,CADE
+2023-09-13 11:08:00,21.166,21.176,21.166,21.176,726.0,CADE
+2023-09-13 11:07:00,21.186,21.186,21.176,21.176,1372.0,CADE
+2023-09-13 11:06:00,21.176,21.196,21.176,21.176,4516.0,CADE
+2023-09-13 11:05:00,21.186,21.186,21.181,21.181,587.0,CADE
+2023-09-13 11:04:00,21.181,21.186,21.177,21.186,678.0,CADE
+2023-09-13 11:03:00,21.176,21.176,21.166,21.176,1231.0,CADE
+2023-09-13 11:02:00,21.191,21.191,21.186,21.186,645.0,CADE
+2023-09-13 11:01:00,21.196,21.201,21.191,21.191,1359.0,CADE
+2023-09-13 11:00:00,21.206,21.206,21.206,21.206,1176.0,CADE
+2023-09-13 10:59:00,21.206,21.226,21.206,21.206,2258.0,CADE
+2023-09-13 10:58:00,21.226,21.226,21.206,21.206,1525.0,CADE
+2023-09-13 10:57:00,21.226,21.236,21.226,21.231,1347.0,CADE
+2023-09-13 10:56:00,21.226,21.226,21.226,21.226,417.0,CADE
+2023-09-13 10:55:00,21.226,21.226,21.226,21.226,945.0,CADE
+2023-09-13 10:54:00,21.211,21.216,21.211,21.216,796.0,CADE
+2023-09-13 10:53:00,21.216,21.216,21.216,21.216,582.0,CADE
+2023-09-13 10:52:00,21.191,21.206,21.191,21.196,877.0,CADE
+2023-09-13 10:51:00,21.206,21.206,21.206,21.206,833.0,CADE
+2023-09-13 10:50:00,21.216,21.216,21.206,21.206,751.0,CADE
+2023-09-13 10:49:00,21.216,21.216,21.211,21.211,226.0,CADE
+2023-09-13 10:48:00,21.216,21.216,21.216,21.216,419.0,CADE
+2023-09-13 10:47:00,21.206,21.216,21.206,21.216,620.0,CADE
+2023-09-13 10:46:00,21.236,21.236,21.186,21.196,8955.0,CADE
+2023-09-13 10:45:00,21.255,21.255,21.246,21.246,641.0,CADE
+2023-09-13 10:44:00,21.265,21.275,21.265,21.265,988.0,CADE
+2023-09-13 10:43:00,21.27,21.275,21.265,21.265,795.0,CADE
+2023-09-13 10:42:00,21.295,21.295,21.285,21.285,474.0,CADE
+2023-09-13 10:41:00,21.285,21.305,21.285,21.305,901.0,CADE
+2023-09-13 10:40:00,21.29,21.29,21.275,21.275,1929.0,CADE
+2023-09-13 10:39:00,21.3,21.3,21.295,21.295,1458.0,CADE
+2023-09-13 10:38:00,21.255,21.285,21.255,21.285,9222.0,CADE
+2023-09-13 10:36:00,21.226,21.255,21.226,21.255,1846.0,CADE
+2023-09-13 10:35:00,21.221,21.226,21.221,21.226,367.0,CADE
+2023-09-13 10:34:00,21.241,21.241,21.216,21.221,1893.0,CADE
+2023-09-13 10:33:00,21.236,21.241,21.236,21.236,817.0,CADE
+2023-09-13 10:32:00,21.196,21.216,21.196,21.216,1350.0,CADE
+2023-09-13 10:31:00,21.176,21.181,21.176,21.176,1243.0,CADE
+2023-09-13 10:30:00,21.162,21.176,21.157,21.176,2180.0,CADE
+2023-09-13 10:29:00,21.176,21.176,21.162,21.162,1904.0,CADE
+2023-09-13 10:28:00,21.157,21.166,21.157,21.166,2504.0,CADE
+2023-09-13 10:27:00,21.147,21.152,21.147,21.147,4649.0,CADE
+2023-09-13 10:26:00,21.147,21.147,21.147,21.147,232.0,CADE
+2023-09-13 10:25:00,21.127,21.147,21.127,21.147,1782.0,CADE
+2023-09-13 10:24:00,21.147,21.147,21.137,21.137,919.0,CADE
+2023-09-13 10:23:00,21.128,21.137,21.128,21.137,842.0,CADE
+2023-09-13 10:22:00,21.137,21.142,21.137,21.137,589.0,CADE
+2023-09-13 10:21:00,21.152,21.152,21.127,21.132,1804.0,CADE
+2023-09-13 10:20:00,21.147,21.147,21.142,21.142,395.0,CADE
+2023-09-13 10:19:00,21.137,21.137,21.127,21.137,1374.0,CADE
+2023-09-13 10:18:00,21.102,21.122,21.102,21.117,1544.0,CADE
+2023-09-13 10:17:00,21.107,21.107,21.097,21.102,1616.0,CADE
+2023-09-13 10:16:00,21.117,21.117,21.107,21.107,1513.0,CADE
+2023-09-13 10:15:00,21.087,21.107,21.077,21.107,1649.0,CADE
+2023-09-13 10:14:00,21.087,21.097,21.087,21.097,425.0,CADE
+2023-09-13 10:13:00,21.058,21.073,21.053,21.058,3747.0,CADE
+2023-09-13 10:12:00,21.097,21.102,21.068,21.068,9942.0,CADE
+2023-09-13 10:11:00,21.087,21.107,21.087,21.097,1645.0,CADE
+2023-09-13 10:10:00,21.077,21.107,21.077,21.082,1794.0,CADE
+2023-09-13 10:09:00,21.028,21.063,21.028,21.063,2271.0,CADE
+2023-09-13 10:08:00,21.058,21.058,21.018,21.018,2214.0,CADE
+2023-09-13 10:07:00,21.058,21.068,21.058,21.068,591.0,CADE
+2023-09-13 10:06:00,21.068,21.068,21.053,21.053,739.0,CADE
+2023-09-13 10:05:00,21.023,21.073,21.018,21.068,2913.0,CADE
+2023-09-13 10:04:00,21.033,21.067,21.033,21.038,1619.0,CADE
+2023-09-13 10:03:00,21.028,21.028,21.023,21.028,757.0,CADE
+2023-09-13 10:02:00,21.028,21.038,21.008,21.023,1317.0,CADE
+2023-09-13 10:01:00,21.028,21.028,21.018,21.018,1309.0,CADE
+2023-09-13 10:00:00,20.979,21.038,20.979,21.038,815.0,CADE
+2023-09-13 09:59:00,20.979,20.979,20.979,20.979,227.0,CADE
+2023-09-13 09:58:00,20.969,20.969,20.944,20.969,1061.0,CADE
+2023-09-13 09:57:00,20.919,20.949,20.919,20.949,1695.0,CADE
+2023-09-13 09:56:00,20.85,20.909,20.85,20.909,1545.0,CADE
+2023-09-13 09:55:00,20.86,20.86,20.85,20.85,402.0,CADE
+2023-09-13 09:54:00,20.83,20.85,20.83,20.84,1155.0,CADE
+2023-09-13 09:53:00,20.801,20.81,20.801,20.81,1419.0,CADE
+2023-09-13 09:52:00,20.801,20.82,20.791,20.791,1497.0,CADE
+2023-09-13 09:51:00,20.786,20.786,20.771,20.771,1224.0,CADE
+2023-09-13 09:50:00,20.801,20.801,20.791,20.801,1386.0,CADE
+2023-09-13 09:49:00,20.85,20.85,20.801,20.801,1879.0,CADE
+2023-09-13 09:48:00,20.84,20.84,20.83,20.83,551.0,CADE
+2023-09-13 09:47:00,20.86,20.86,20.83,20.86,2436.0,CADE
+2023-09-13 09:46:00,20.909,20.919,20.86,20.86,1259.0,CADE
+2023-09-13 09:45:00,20.888,20.899,20.888,20.89,833.0,CADE
+2023-09-13 09:44:00,20.919,20.919,20.88,20.899,3213.0,CADE
+2023-09-13 09:43:00,21.038,21.038,20.979,20.988,1288.0,CADE
+2023-09-13 09:42:00,21.077,21.097,21.028,21.028,3386.0,CADE
+2023-09-13 09:41:00,21.117,21.117,21.058,21.077,7073.0,CADE
+2023-09-13 09:40:00,21.206,21.206,21.107,21.107,2479.0,CADE
+2023-09-13 09:39:00,21.255,21.255,21.236,21.236,1006.0,CADE
+2023-09-13 09:38:00,21.265,21.265,21.246,21.246,415.0,CADE
+2023-09-13 09:37:00,21.295,21.295,21.295,21.295,542.0,CADE
+2023-09-13 09:36:00,21.236,21.285,21.236,21.285,2485.0,CADE
+2023-09-13 09:35:00,21.354,21.369,21.206,21.216,3441.0,CADE
+2023-09-13 09:34:00,21.325,21.325,21.295,21.295,1099.0,CADE
+2023-09-13 09:33:00,21.399,21.399,21.315,21.315,1389.0,CADE
+2023-09-13 09:32:00,21.443,21.443,21.394,21.394,524.0,CADE
+2023-09-13 09:31:00,21.404,21.424,21.255,21.424,1500.0,CADE
+2023-09-13 09:30:00,21.186,21.186,21.186,21.186,14566.0,CADE
+2023-09-12 19:00:00,21.463,21.463,21.463,21.463,158600.0,CADE
+2023-09-12 18:30:00,21.463,21.463,21.463,21.463,158600.0,CADE
+2023-09-12 17:02:00,21.463,21.463,21.463,21.463,913.0,CADE
+2023-09-12 16:23:00,21.087,21.087,21.087,21.087,1.0,CADE
+2023-09-12 16:10:00,21.463,21.463,21.463,21.463,158600.0,CADE
+2023-09-12 16:08:00,20.99,20.99,20.99,20.99,1.0,CADE
+2023-09-12 16:00:00,21.453,21.463,21.443,21.463,338164.0,CADE
+2023-09-12 15:59:00,21.424,21.453,21.414,21.453,36918.0,CADE
+2023-09-12 15:58:00,21.434,21.434,21.419,21.424,21833.0,CADE
+2023-09-12 15:57:00,21.438,21.443,21.434,21.434,7432.0,CADE
+2023-09-12 15:56:00,21.453,21.453,21.424,21.434,18656.0,CADE
+2023-09-12 15:55:00,21.478,21.478,21.448,21.453,12488.0,CADE
+2023-09-12 15:54:00,21.503,21.503,21.463,21.478,10399.0,CADE
+2023-09-12 15:53:00,21.483,21.493,21.483,21.493,6072.0,CADE
+2023-09-12 15:52:00,21.478,21.483,21.473,21.483,6341.0,CADE
+2023-09-12 15:51:00,21.488,21.488,21.478,21.478,2426.0,CADE
+2023-09-12 15:50:00,21.463,21.503,21.463,21.488,6568.0,CADE
+2023-09-12 15:49:00,21.446,21.463,21.446,21.458,2688.0,CADE
+2023-09-12 15:48:00,21.453,21.453,21.443,21.448,5907.0,CADE
+2023-09-12 15:47:00,21.453,21.453,21.448,21.453,2037.0,CADE
+2023-09-12 15:46:00,21.468,21.483,21.443,21.448,8735.0,CADE
+2023-09-12 15:45:00,21.468,21.473,21.463,21.468,5372.0,CADE
+2023-09-12 15:44:00,21.468,21.473,21.468,21.473,2618.0,CADE
+2023-09-12 15:43:00,21.453,21.463,21.453,21.463,2239.0,CADE
+2023-09-12 15:42:00,21.443,21.473,21.443,21.463,7055.0,CADE
+2023-09-12 15:41:00,21.434,21.443,21.429,21.443,2482.0,CADE
+2023-09-12 15:40:00,21.453,21.453,21.434,21.438,4580.0,CADE
+2023-09-12 15:39:00,21.448,21.453,21.448,21.453,1277.0,CADE
+2023-09-12 15:38:00,21.453,21.453,21.443,21.448,435.0,CADE
+2023-09-12 15:37:00,21.438,21.453,21.438,21.453,2880.0,CADE
+2023-09-12 15:36:00,21.463,21.468,21.438,21.438,3189.0,CADE
+2023-09-12 15:35:00,21.468,21.473,21.463,21.463,2167.0,CADE
+2023-09-12 15:34:00,21.468,21.473,21.468,21.468,1429.0,CADE
+2023-09-12 15:33:00,21.478,21.478,21.463,21.468,3359.0,CADE
+2023-09-12 15:32:00,21.488,21.493,21.478,21.478,3250.0,CADE
+2023-09-12 15:31:00,21.488,21.488,21.488,21.488,701.0,CADE
+2023-09-12 15:30:00,21.493,21.493,21.488,21.488,1407.0,CADE
+2023-09-12 15:29:00,21.483,21.498,21.483,21.498,2443.0,CADE
+2023-09-12 15:28:00,21.473,21.478,21.463,21.478,3047.0,CADE
+2023-09-12 15:27:00,21.488,21.488,21.478,21.478,1889.0,CADE
+2023-09-12 15:26:00,21.488,21.493,21.488,21.488,870.0,CADE
+2023-09-12 15:25:00,21.488,21.488,21.488,21.488,1235.0,CADE
+2023-09-12 15:24:00,21.488,21.488,21.483,21.488,402.0,CADE
+2023-09-12 15:23:00,21.468,21.483,21.468,21.483,2140.0,CADE
+2023-09-12 15:22:00,21.478,21.478,21.473,21.473,1329.0,CADE
+2023-09-12 15:21:00,21.478,21.478,21.473,21.473,953.0,CADE
+2023-09-12 15:20:00,21.468,21.473,21.468,21.473,746.0,CADE
+2023-09-12 15:19:00,21.473,21.473,21.468,21.468,1839.0,CADE
+2023-09-12 15:18:00,21.488,21.493,21.483,21.483,2557.0,CADE
+2023-09-12 15:16:00,21.483,21.488,21.478,21.488,1114.0,CADE
+2023-09-12 15:15:00,21.458,21.478,21.458,21.478,1533.0,CADE
+2023-09-12 15:14:00,21.453,21.458,21.453,21.458,292.0,CADE
+2023-09-12 15:13:00,21.453,21.458,21.453,21.458,998.0,CADE
+2023-09-12 15:12:00,21.458,21.468,21.458,21.463,2360.0,CADE
+2023-09-12 15:11:00,21.463,21.463,21.448,21.448,3192.0,CADE
+2023-09-12 15:10:00,21.463,21.468,21.458,21.468,2284.0,CADE
+2023-09-12 15:09:00,21.458,21.458,21.458,21.458,497.0,CADE
+2023-09-12 15:08:00,21.468,21.468,21.448,21.448,7618.0,CADE
+2023-09-12 15:07:00,21.468,21.468,21.468,21.468,330.0,CADE
+2023-09-12 15:06:00,21.478,21.478,21.473,21.473,724.0,CADE
+2023-09-12 15:05:00,21.473,21.473,21.468,21.473,1134.0,CADE
+2023-09-12 15:04:00,21.468,21.478,21.468,21.478,1201.0,CADE
+2023-09-12 15:02:00,21.468,21.468,21.468,21.468,222.0,CADE
+2023-09-12 15:01:00,21.448,21.453,21.448,21.453,681.0,CADE
+2023-09-12 15:00:00,21.429,21.443,21.429,21.443,2758.0,CADE
+2023-09-12 14:59:00,21.468,21.473,21.463,21.463,2193.0,CADE
+2023-09-12 14:58:00,21.473,21.473,21.468,21.468,759.0,CADE
+2023-09-12 14:57:00,21.513,21.513,21.493,21.493,1469.0,CADE
+2023-09-12 14:56:00,21.508,21.508,21.498,21.503,1647.0,CADE
+2023-09-12 14:55:00,21.498,21.503,21.498,21.503,1076.0,CADE
+2023-09-12 14:54:00,21.503,21.503,21.503,21.503,987.0,CADE
+2023-09-12 14:53:00,21.523,21.523,21.508,21.508,1565.0,CADE
+2023-09-12 14:52:00,21.552,21.552,21.523,21.527,2155.0,CADE
+2023-09-12 14:51:00,21.552,21.557,21.552,21.557,742.0,CADE
+2023-09-12 14:50:00,21.587,21.587,21.557,21.557,2772.0,CADE
+2023-09-12 14:49:00,21.587,21.587,21.587,21.587,143.0,CADE
+2023-09-12 14:48:00,21.602,21.602,21.572,21.587,3241.0,CADE
+2023-09-12 14:47:00,21.607,21.612,21.607,21.612,691.0,CADE
+2023-09-12 14:46:00,21.607,21.607,21.607,21.607,427.0,CADE
+2023-09-12 14:45:00,21.617,21.617,21.612,21.612,347.0,CADE
+2023-09-12 14:44:00,21.617,21.621,21.617,21.621,804.0,CADE
+2023-09-12 14:43:00,21.621,21.621,21.612,21.612,1038.0,CADE
+2023-09-12 14:42:00,21.626,21.631,21.626,21.631,400.0,CADE
+2023-09-12 14:41:00,21.632,21.636,21.631,21.636,1089.0,CADE
+2023-09-12 14:40:00,21.631,21.631,21.631,21.631,861.0,CADE
+2023-09-12 14:39:00,21.626,21.631,21.626,21.631,868.0,CADE
+2023-09-12 14:38:00,21.621,21.631,21.621,21.631,767.0,CADE
+2023-09-12 14:37:00,21.621,21.631,21.621,21.621,4065.0,CADE
+2023-09-12 14:36:00,21.547,21.621,21.547,21.617,27984.0,CADE
+2023-09-12 14:35:00,21.552,21.552,21.547,21.547,889.0,CADE
+2023-09-12 14:34:00,21.557,21.557,21.553,21.553,661.0,CADE
+2023-09-12 14:33:00,21.557,21.557,21.557,21.557,443.0,CADE
+2023-09-12 14:32:00,21.577,21.582,21.562,21.562,14987.0,CADE
+2023-09-12 14:31:00,21.562,21.577,21.562,21.572,1186.0,CADE
+2023-09-12 14:29:00,21.562,21.562,21.562,21.562,494.0,CADE
+2023-09-12 14:28:00,21.562,21.562,21.557,21.557,1898.0,CADE
+2023-09-12 14:27:00,21.587,21.587,21.557,21.557,1518.0,CADE
+2023-09-12 14:25:00,21.592,21.592,21.587,21.587,2897.0,CADE
+2023-09-12 14:24:00,21.582,21.587,21.582,21.587,1932.0,CADE
+2023-09-12 14:23:00,21.577,21.582,21.577,21.582,1162.0,CADE
+2023-09-12 14:22:00,21.593,21.593,21.572,21.572,1858.0,CADE
+2023-09-12 14:21:00,21.592,21.602,21.587,21.602,1496.0,CADE
+2023-09-12 14:20:00,21.587,21.587,21.587,21.587,1173.0,CADE
+2023-09-12 14:19:00,21.582,21.582,21.577,21.582,2359.0,CADE
+2023-09-12 14:18:00,21.587,21.592,21.582,21.582,937.0,CADE
+2023-09-12 14:17:00,21.592,21.592,21.582,21.587,3141.0,CADE
+2023-09-12 14:16:00,21.587,21.597,21.587,21.597,3301.0,CADE
+2023-09-12 14:14:00,21.584,21.587,21.582,21.587,705.0,CADE
+2023-09-12 14:13:00,21.584,21.584,21.582,21.582,430.0,CADE
+2023-09-12 14:11:00,21.587,21.587,21.587,21.587,285.0,CADE
+2023-09-12 14:10:00,21.592,21.592,21.587,21.587,794.0,CADE
+2023-09-12 14:09:00,21.597,21.597,21.597,21.597,192.0,CADE
+2023-09-12 14:07:00,21.597,21.597,21.592,21.592,816.0,CADE
+2023-09-12 14:06:00,21.587,21.587,21.587,21.587,122.0,CADE
+2023-09-12 14:05:00,21.602,21.607,21.592,21.592,4142.0,CADE
+2023-09-12 14:04:00,21.602,21.607,21.602,21.607,3820.0,CADE
+2023-09-12 14:03:00,21.607,21.607,21.607,21.607,321.0,CADE
+2023-09-12 14:02:00,21.602,21.602,21.602,21.602,319.0,CADE
+2023-09-12 14:01:00,21.592,21.597,21.592,21.597,524.0,CADE
+2023-09-12 14:00:00,21.602,21.602,21.592,21.602,2369.0,CADE
+2023-09-12 13:59:00,21.607,21.607,21.607,21.607,675.0,CADE
+2023-09-12 13:58:00,21.607,21.615,21.602,21.607,1760.0,CADE
+2023-09-12 13:57:00,21.607,21.607,21.592,21.607,1959.0,CADE
+2023-09-12 13:56:00,21.612,21.612,21.602,21.602,1768.0,CADE
+2023-09-12 13:55:00,21.607,21.607,21.607,21.607,264.0,CADE
+2023-09-12 13:54:00,21.597,21.607,21.592,21.607,3586.0,CADE
+2023-09-12 13:53:00,21.602,21.602,21.592,21.597,2451.0,CADE
+2023-09-12 13:52:00,21.602,21.607,21.602,21.607,451.0,CADE
+2023-09-12 13:50:00,21.577,21.592,21.577,21.592,1505.0,CADE
+2023-09-12 13:49:00,21.577,21.577,21.577,21.577,282.0,CADE
+2023-09-12 13:48:00,21.582,21.582,21.582,21.582,3242.0,CADE
+2023-09-12 13:47:00,21.592,21.592,21.587,21.587,1252.0,CADE
+2023-09-12 13:46:00,21.592,21.592,21.592,21.592,511.0,CADE
+2023-09-12 13:45:00,21.582,21.592,21.582,21.592,1343.0,CADE
+2023-09-12 13:44:00,21.577,21.582,21.577,21.582,578.0,CADE
+2023-09-12 13:43:00,21.582,21.582,21.582,21.582,638.0,CADE
+2023-09-12 13:42:00,21.587,21.587,21.587,21.587,285.0,CADE
+2023-09-12 13:41:00,21.592,21.597,21.592,21.597,1165.0,CADE
+2023-09-12 13:40:00,21.602,21.602,21.602,21.602,1417.0,CADE
+2023-09-12 13:39:00,21.587,21.597,21.582,21.597,1170.0,CADE
+2023-09-12 13:38:00,21.592,21.592,21.592,21.592,467.0,CADE
+2023-09-12 13:37:00,21.582,21.602,21.582,21.602,1559.0,CADE
+2023-09-12 13:36:00,21.602,21.602,21.592,21.592,1020.0,CADE
+2023-09-12 13:35:00,21.602,21.602,21.602,21.602,398.0,CADE
+2023-09-12 13:34:00,21.592,21.602,21.592,21.602,358.0,CADE
+2023-09-12 13:33:00,21.621,21.621,21.602,21.602,1780.0,CADE
+2023-09-12 13:32:00,21.626,21.626,21.626,21.626,263.0,CADE
+2023-09-12 13:31:00,21.621,21.631,21.621,21.631,825.0,CADE
+2023-09-12 13:30:00,21.631,21.631,21.612,21.621,2692.0,CADE
+2023-09-12 13:29:00,21.621,21.641,21.621,21.641,1726.0,CADE
+2023-09-12 13:28:00,21.612,21.617,21.612,21.612,1077.0,CADE
+2023-09-12 13:26:00,21.592,21.612,21.592,21.612,1948.0,CADE
+2023-09-12 13:25:00,21.587,21.587,21.577,21.577,739.0,CADE
+2023-09-12 13:24:00,21.582,21.592,21.582,21.592,668.0,CADE
+2023-09-12 13:23:00,21.557,21.572,21.552,21.572,3536.0,CADE
+2023-09-12 13:21:00,21.523,21.552,21.523,21.542,2004.0,CADE
+2023-09-12 13:20:00,21.523,21.523,21.523,21.523,188.0,CADE
+2023-09-12 13:19:00,21.537,21.542,21.532,21.532,1225.0,CADE
+2023-09-12 13:18:00,21.547,21.547,21.537,21.537,847.0,CADE
+2023-09-12 13:17:00,21.532,21.542,21.532,21.542,2148.0,CADE
+2023-09-12 13:15:00,21.527,21.527,21.527,21.527,231.0,CADE
+2023-09-12 13:14:00,21.532,21.532,21.518,21.527,3339.0,CADE
+2023-09-12 13:13:00,21.537,21.537,21.537,21.537,253.0,CADE
+2023-09-12 13:12:00,21.537,21.537,21.537,21.537,103.0,CADE
+2023-09-12 13:11:00,21.552,21.552,21.537,21.54,2451.0,CADE
+2023-09-12 13:10:00,21.541,21.542,21.541,21.542,1636.0,CADE
+2023-09-12 13:09:00,21.542,21.542,21.542,21.542,343.0,CADE
+2023-09-12 13:08:00,21.542,21.542,21.542,21.542,305.0,CADE
+2023-09-12 13:07:00,21.527,21.532,21.527,21.532,522.0,CADE
+2023-09-12 13:06:00,21.527,21.532,21.527,21.532,773.0,CADE
+2023-09-12 13:05:00,21.523,21.527,21.523,21.527,1238.0,CADE
+2023-09-12 13:04:00,21.542,21.543,21.523,21.523,1924.0,CADE
+2023-09-12 13:03:00,21.542,21.542,21.542,21.542,996.0,CADE
+2023-09-12 13:02:00,21.537,21.537,21.532,21.532,512.0,CADE
+2023-09-12 13:00:00,21.542,21.547,21.537,21.537,1782.0,CADE
+2023-09-12 12:59:00,21.532,21.532,21.532,21.532,720.0,CADE
+2023-09-12 12:58:00,21.532,21.532,21.532,21.532,932.0,CADE
+2023-09-12 12:56:00,21.532,21.532,21.527,21.532,1168.0,CADE
+2023-09-12 12:55:00,21.552,21.552,21.552,21.552,520.0,CADE
+2023-09-12 12:54:00,21.552,21.557,21.552,21.557,2115.0,CADE
+2023-09-12 12:53:00,21.552,21.552,21.537,21.552,3725.0,CADE
+2023-09-12 12:52:00,21.557,21.557,21.557,21.557,159.0,CADE
+2023-09-12 12:51:00,21.557,21.557,21.557,21.557,299.0,CADE
+2023-09-12 12:50:00,21.557,21.557,21.557,21.557,229.0,CADE
+2023-09-12 12:48:00,21.56,21.56,21.56,21.56,242.0,CADE
+2023-09-12 12:47:00,21.562,21.562,21.557,21.557,1225.0,CADE
+2023-09-12 12:45:00,21.552,21.552,21.552,21.552,622.0,CADE
+2023-09-12 12:44:00,21.552,21.553,21.542,21.542,2235.0,CADE
+2023-09-12 12:43:00,21.513,21.557,21.513,21.557,2924.0,CADE
+2023-09-12 12:42:00,21.493,21.508,21.493,21.508,2781.0,CADE
+2023-09-12 12:41:00,21.483,21.488,21.478,21.483,1240.0,CADE
+2023-09-12 12:40:00,21.478,21.483,21.478,21.483,993.0,CADE
+2023-09-12 12:39:00,21.493,21.493,21.483,21.483,1642.0,CADE
+2023-09-12 12:38:00,21.493,21.498,21.493,21.498,1484.0,CADE
+2023-09-12 12:36:00,21.493,21.493,21.493,21.493,313.0,CADE
+2023-09-12 12:35:00,21.493,21.498,21.493,21.498,693.0,CADE
+2023-09-12 12:34:00,21.493,21.493,21.493,21.493,683.0,CADE
+2023-09-12 12:33:00,21.503,21.503,21.498,21.498,517.0,CADE
+2023-09-12 12:32:00,21.513,21.513,21.498,21.503,1038.0,CADE
+2023-09-12 12:30:00,21.513,21.523,21.513,21.523,1579.0,CADE
+2023-09-12 12:29:00,21.513,21.513,21.513,21.513,329.0,CADE
+2023-09-12 12:28:00,21.542,21.542,21.532,21.532,1245.0,CADE
+2023-09-12 12:27:00,21.537,21.537,21.523,21.532,1834.0,CADE
+2023-09-12 12:26:00,21.542,21.542,21.537,21.537,1117.0,CADE
+2023-09-12 12:25:00,21.572,21.572,21.562,21.562,893.0,CADE
+2023-09-12 12:24:00,21.582,21.582,21.562,21.572,2285.0,CADE
+2023-09-12 12:23:00,21.582,21.592,21.582,21.592,1023.0,CADE
+2023-09-12 12:22:00,21.552,21.572,21.552,21.572,1130.0,CADE
+2023-09-12 12:21:00,21.532,21.542,21.532,21.542,1209.0,CADE
+2023-09-12 12:20:00,21.503,21.523,21.498,21.523,2863.0,CADE
+2023-09-12 12:19:00,21.493,21.503,21.493,21.498,1123.0,CADE
+2023-09-12 12:18:00,21.493,21.493,21.493,21.493,631.0,CADE
+2023-09-12 12:17:00,21.493,21.493,21.493,21.493,1381.0,CADE
+2023-09-12 12:16:00,21.473,21.493,21.473,21.493,1431.0,CADE
+2023-09-12 12:14:00,21.468,21.468,21.468,21.468,315.0,CADE
+2023-09-12 12:13:00,21.473,21.473,21.473,21.473,228.0,CADE
+2023-09-12 12:12:00,21.473,21.473,21.473,21.473,395.0,CADE
+2023-09-12 12:11:00,21.434,21.463,21.434,21.463,2653.0,CADE
+2023-09-12 12:10:00,21.429,21.429,21.429,21.429,336.0,CADE
+2023-09-12 12:08:00,21.443,21.443,21.434,21.434,1614.0,CADE
+2023-09-12 12:07:00,21.443,21.443,21.443,21.443,302.0,CADE
+2023-09-12 12:06:00,21.434,21.434,21.434,21.434,441.0,CADE
+2023-09-12 12:05:00,21.434,21.434,21.429,21.429,695.0,CADE
+2023-09-12 12:03:00,21.424,21.443,21.424,21.443,1547.0,CADE
+2023-09-12 12:02:00,21.443,21.443,21.429,21.429,1126.0,CADE
+2023-09-12 12:01:00,21.404,21.453,21.404,21.443,12390.0,CADE
+2023-09-12 12:00:00,21.399,21.399,21.399,21.399,516.0,CADE
+2023-09-12 11:59:00,21.399,21.399,21.399,21.399,141.0,CADE
+2023-09-12 11:58:00,21.394,21.394,21.394,21.394,519.0,CADE
+2023-09-12 11:57:00,21.379,21.384,21.379,21.384,898.0,CADE
+2023-09-12 11:56:00,21.374,21.379,21.374,21.379,721.0,CADE
+2023-09-12 11:55:00,21.394,21.394,21.384,21.384,1390.0,CADE
+2023-09-12 11:54:00,21.384,21.394,21.384,21.394,1190.0,CADE
+2023-09-12 11:53:00,21.394,21.394,21.379,21.379,1347.0,CADE
+2023-09-12 11:51:00,21.394,21.409,21.394,21.404,1316.0,CADE
+2023-09-12 11:50:00,21.384,21.394,21.384,21.394,693.0,CADE
+2023-09-12 11:49:00,21.374,21.374,21.374,21.374,679.0,CADE
+2023-09-12 11:48:00,21.374,21.374,21.374,21.374,638.0,CADE
+2023-09-12 11:47:00,21.374,21.389,21.374,21.374,2258.0,CADE
+2023-09-12 11:46:00,21.374,21.374,21.369,21.369,1545.0,CADE
+2023-09-12 11:45:00,21.374,21.374,21.364,21.369,1236.0,CADE
+2023-09-12 11:44:00,21.384,21.384,21.384,21.384,580.0,CADE
+2023-09-12 11:43:00,21.379,21.379,21.379,21.379,411.0,CADE
+2023-09-12 11:42:00,21.389,21.389,21.379,21.379,1426.0,CADE
+2023-09-12 11:41:00,21.394,21.394,21.389,21.389,1109.0,CADE
+2023-09-12 11:40:00,21.384,21.384,21.384,21.384,444.0,CADE
+2023-09-12 11:39:00,21.389,21.389,21.374,21.374,1603.0,CADE
+2023-09-12 11:38:00,21.384,21.384,21.379,21.384,800.0,CADE
+2023-09-12 11:37:00,21.374,21.384,21.374,21.384,1606.0,CADE
+2023-09-12 11:36:00,21.374,21.374,21.374,21.374,2001.0,CADE
+2023-09-12 11:34:00,21.374,21.374,21.369,21.369,853.0,CADE
+2023-09-12 11:33:00,21.374,21.374,21.364,21.374,1133.0,CADE
+2023-09-12 11:32:00,21.375,21.375,21.375,21.375,176.0,CADE
+2023-09-12 11:31:00,21.389,21.394,21.379,21.379,2727.0,CADE
+2023-09-12 11:30:00,21.384,21.389,21.384,21.389,1154.0,CADE
+2023-09-12 11:29:00,21.374,21.374,21.374,21.374,1003.0,CADE
+2023-09-12 11:28:00,21.374,21.384,21.374,21.379,583.0,CADE
+2023-09-12 11:27:00,21.364,21.374,21.354,21.374,4955.0,CADE
+2023-09-12 11:26:00,21.349,21.374,21.349,21.369,1785.0,CADE
+2023-09-12 11:25:00,21.349,21.349,21.345,21.345,513.0,CADE
+2023-09-12 11:24:00,21.349,21.354,21.349,21.354,703.0,CADE
+2023-09-12 11:22:00,21.349,21.349,21.345,21.345,743.0,CADE
+2023-09-12 11:21:00,21.354,21.354,21.354,21.354,996.0,CADE
+2023-09-12 11:20:00,21.349,21.349,21.345,21.345,378.0,CADE
+2023-09-12 11:19:00,21.364,21.364,21.354,21.354,750.0,CADE
+2023-09-12 11:18:00,21.374,21.384,21.374,21.374,1384.0,CADE
+2023-09-12 11:17:00,21.335,21.354,21.335,21.354,1163.0,CADE
+2023-09-12 11:15:00,21.354,21.359,21.34,21.34,1195.0,CADE
+2023-09-12 11:14:00,21.354,21.354,21.354,21.354,292.0,CADE
+2023-09-12 11:13:00,21.349,21.349,21.349,21.349,314.0,CADE
+2023-09-12 11:11:00,21.275,21.325,21.265,21.325,5938.0,CADE
+2023-09-12 11:10:00,21.285,21.285,21.275,21.275,1956.0,CADE
+2023-09-12 11:09:00,21.285,21.285,21.285,21.285,767.0,CADE
+2023-09-12 11:08:00,21.27,21.29,21.27,21.29,1069.0,CADE
+2023-09-12 11:07:00,21.246,21.265,21.246,21.265,996.0,CADE
+2023-09-12 11:06:00,21.246,21.246,21.246,21.246,567.0,CADE
+2023-09-12 11:04:00,21.246,21.246,21.246,21.246,243.0,CADE
+2023-09-12 11:03:00,21.246,21.246,21.246,21.246,3153.0,CADE
+2023-09-12 11:02:00,21.246,21.246,21.236,21.236,1823.0,CADE
+2023-09-12 11:01:00,21.255,21.265,21.255,21.255,1733.0,CADE
+2023-09-12 11:00:00,21.226,21.236,21.226,21.236,747.0,CADE
+2023-09-12 10:59:00,21.236,21.236,21.216,21.226,2130.0,CADE
+2023-09-12 10:58:00,21.265,21.265,21.236,21.236,1422.0,CADE
+2023-09-12 10:57:00,21.246,21.265,21.246,21.265,813.0,CADE
+2023-09-12 10:56:00,21.275,21.275,21.255,21.255,1161.0,CADE
+2023-09-12 10:55:00,21.285,21.305,21.285,21.295,3778.0,CADE
+2023-09-12 10:54:00,21.285,21.285,21.285,21.285,1330.0,CADE
+2023-09-12 10:53:00,21.285,21.285,21.285,21.285,843.0,CADE
+2023-09-12 10:52:00,21.285,21.285,21.27,21.27,861.0,CADE
+2023-09-12 10:51:00,21.275,21.295,21.275,21.295,607.0,CADE
+2023-09-12 10:50:00,21.252,21.265,21.252,21.265,1240.0,CADE
+2023-09-12 10:49:00,21.255,21.255,21.246,21.251,1122.0,CADE
+2023-09-12 10:48:00,21.26,21.265,21.255,21.265,1301.0,CADE
+2023-09-12 10:46:00,21.275,21.275,21.265,21.265,1363.0,CADE
+2023-09-12 10:45:00,21.246,21.246,21.246,21.246,540.0,CADE
+2023-09-12 10:44:00,21.275,21.275,21.249,21.251,1904.0,CADE
+2023-09-12 10:43:00,21.295,21.295,21.275,21.285,3079.0,CADE
+2023-09-12 10:42:00,21.236,21.285,21.236,21.285,3700.0,CADE
+2023-09-12 10:41:00,21.226,21.226,21.216,21.226,2776.0,CADE
+2023-09-12 10:40:00,21.226,21.226,21.216,21.226,1684.0,CADE
+2023-09-12 10:38:00,21.255,21.255,21.246,21.246,1125.0,CADE
+2023-09-12 10:36:00,21.255,21.255,21.255,21.255,1021.0,CADE
+2023-09-12 10:35:00,21.265,21.265,21.265,21.265,473.0,CADE
+2023-09-12 10:34:00,21.265,21.265,21.265,21.265,658.0,CADE
+2023-09-12 10:33:00,21.255,21.265,21.255,21.265,1721.0,CADE
+2023-09-12 10:32:00,21.275,21.275,21.256,21.265,1608.0,CADE
+2023-09-12 10:31:00,21.285,21.285,21.285,21.285,902.0,CADE
+2023-09-12 10:30:00,21.265,21.275,21.265,21.275,1415.0,CADE
+2023-09-12 10:29:00,21.275,21.275,21.275,21.275,295.0,CADE
+2023-09-12 10:28:00,21.265,21.265,21.265,21.265,160.0,CADE
+2023-09-12 10:27:00,21.255,21.255,21.255,21.255,488.0,CADE
+2023-09-12 10:26:00,21.29,21.29,21.255,21.255,3420.0,CADE
+2023-09-12 10:25:00,21.265,21.295,21.265,21.29,6817.0,CADE
+2023-09-12 10:24:00,21.28,21.28,21.255,21.255,6602.0,CADE
+2023-09-12 10:23:00,21.275,21.275,21.275,21.275,1093.0,CADE
+2023-09-12 10:22:00,21.275,21.285,21.275,21.285,1075.0,CADE
+2023-09-12 10:21:00,21.295,21.295,21.28,21.29,887.0,CADE
+2023-09-12 10:20:00,21.295,21.295,21.285,21.285,603.0,CADE
+2023-09-12 10:19:00,21.285,21.29,21.285,21.29,737.0,CADE
+2023-09-12 10:18:00,21.305,21.305,21.29,21.29,861.0,CADE
+2023-09-12 10:17:00,21.305,21.305,21.305,21.305,1109.0,CADE
+2023-09-12 10:16:00,21.29,21.3,21.29,21.3,764.0,CADE
+2023-09-12 10:15:00,21.305,21.305,21.295,21.295,597.0,CADE
+2023-09-12 10:14:00,21.315,21.315,21.305,21.305,776.0,CADE
+2023-09-12 10:13:00,21.325,21.325,21.305,21.305,705.0,CADE
+2023-09-12 10:12:00,21.305,21.305,21.305,21.305,587.0,CADE
+2023-09-12 10:11:00,21.3,21.3,21.29,21.29,861.0,CADE
+2023-09-12 10:10:00,21.285,21.295,21.285,21.295,1633.0,CADE
+2023-09-12 10:09:00,21.305,21.305,21.285,21.285,2434.0,CADE
+2023-09-12 10:08:00,21.335,21.335,21.315,21.315,734.0,CADE
+2023-09-12 10:07:00,21.354,21.354,21.354,21.354,1068.0,CADE
+2023-09-12 10:06:00,21.354,21.354,21.345,21.345,1339.0,CADE
+2023-09-12 10:05:00,21.374,21.374,21.354,21.354,1201.0,CADE
+2023-09-12 10:04:00,21.414,21.414,21.374,21.384,3128.0,CADE
+2023-09-12 10:03:00,21.443,21.443,21.443,21.443,257.0,CADE
+2023-09-12 10:02:00,21.424,21.424,21.414,21.414,1128.0,CADE
+2023-09-12 10:01:00,21.434,21.434,21.429,21.434,633.0,CADE
+2023-09-12 10:00:00,21.394,21.434,21.394,21.434,2613.0,CADE
+2023-09-12 09:59:00,21.389,21.389,21.389,21.389,255.0,CADE
+2023-09-12 09:58:00,21.345,21.364,21.345,21.364,1575.0,CADE
+2023-09-12 09:57:00,21.335,21.335,21.335,21.335,640.0,CADE
+2023-09-12 09:56:00,21.345,21.345,21.345,21.345,257.0,CADE
+2023-09-12 09:55:00,21.345,21.345,21.345,21.345,352.0,CADE
+2023-09-12 09:54:00,21.345,21.345,21.345,21.345,1211.0,CADE
+2023-09-12 09:53:00,21.335,21.364,21.335,21.364,2322.0,CADE
+2023-09-12 09:52:00,21.325,21.325,21.325,21.325,955.0,CADE
+2023-09-12 09:51:00,21.335,21.335,21.315,21.315,440.0,CADE
+2023-09-12 09:50:00,21.315,21.315,21.315,21.315,303.0,CADE
+2023-09-12 09:49:00,21.354,21.354,21.315,21.315,1444.0,CADE
+2023-09-12 09:48:00,21.364,21.364,21.345,21.345,1255.0,CADE
+2023-09-12 09:46:00,21.443,21.443,21.434,21.434,1172.0,CADE
+2023-09-12 09:45:00,21.453,21.453,21.443,21.453,1312.0,CADE
+2023-09-12 09:44:00,21.463,21.463,21.414,21.434,1230.0,CADE
+2023-09-12 09:43:00,21.523,21.523,21.473,21.473,970.0,CADE
+2023-09-12 09:42:00,21.542,21.572,21.542,21.542,2410.0,CADE
+2023-09-12 09:41:00,21.552,21.552,21.532,21.532,2574.0,CADE
+2023-09-12 09:40:00,21.562,21.582,21.542,21.542,1829.0,CADE
+2023-09-12 09:39:00,21.582,21.592,21.562,21.562,1115.0,CADE
+2023-09-12 09:38:00,21.562,21.562,21.542,21.542,2618.0,CADE
+2023-09-12 09:37:00,21.532,21.562,21.532,21.542,2389.0,CADE
+2023-09-12 09:36:00,21.434,21.513,21.404,21.513,3119.0,CADE
+2023-09-12 09:34:00,21.414,21.414,21.384,21.384,476.0,CADE
+2023-09-12 09:33:00,21.414,21.453,21.414,21.453,1268.0,CADE
+2023-09-12 09:31:00,21.364,21.364,21.295,21.295,486.0,CADE
+2023-09-12 09:30:00,21.335,21.434,21.265,21.434,6114.0,CADE
+2023-09-12 08:02:00,21.275,21.275,21.275,21.275,1.0,CADE
+2023-09-12 08:00:00,21.612,21.612,21.612,21.612,100.0,CADE
+2023-09-12 07:00:00,21.612,21.612,21.612,21.612,100.0,CADE
+2023-09-11 19:00:00,21.275,21.275,21.275,21.275,266332.0,CADE
+2023-09-11 18:30:00,21.275,21.275,21.275,21.275,266332.0,CADE
+2023-09-11 16:42:00,21.275,21.275,21.275,21.275,957.0,CADE
+2023-09-11 16:23:00,21.107,21.107,21.107,21.107,1.0,CADE
+2023-09-11 16:19:00,21.275,21.275,21.275,21.275,54.0,CADE
+2023-09-11 16:10:00,21.275,21.275,21.275,21.275,266332.0,CADE
+2023-09-11 16:08:00,20.713,20.713,20.713,20.713,1.0,CADE
+2023-09-11 16:02:00,21.275,21.275,21.275,21.275,11809.0,CADE
+2023-09-11 16:01:00,21.275,21.275,21.275,21.275,2.0,CADE
+2023-09-11 16:00:00,21.275,21.275,21.27,21.275,565001.0,CADE
+2023-09-11 15:59:00,21.27,21.275,21.255,21.275,47754.0,CADE
+2023-09-11 15:58:00,21.28,21.28,21.265,21.27,13211.0,CADE
+2023-09-11 15:57:00,21.26,21.285,21.26,21.28,20125.0,CADE
+2023-09-11 15:56:00,21.251,21.265,21.251,21.26,17265.0,CADE
+2023-09-11 15:55:00,21.251,21.255,21.246,21.251,7191.0,CADE
+2023-09-11 15:54:00,21.251,21.255,21.246,21.251,4816.0,CADE
+2023-09-11 15:53:00,21.236,21.255,21.231,21.251,14343.0,CADE
+2023-09-11 15:52:00,21.251,21.251,21.236,21.236,4582.0,CADE
+2023-09-11 15:51:00,21.255,21.26,21.241,21.251,32304.0,CADE
+2023-09-11 15:50:00,21.275,21.275,21.241,21.251,15518.0,CADE
+2023-09-11 15:49:00,21.285,21.29,21.28,21.28,3752.0,CADE
+2023-09-11 15:48:00,21.29,21.295,21.285,21.294,10857.0,CADE
+2023-09-11 15:47:00,21.295,21.295,21.285,21.285,2173.0,CADE
+2023-09-11 15:46:00,21.31,21.31,21.3,21.3,4220.0,CADE
+2023-09-11 15:45:00,21.34,21.34,21.305,21.305,13495.0,CADE
+2023-09-11 15:44:00,21.34,21.34,21.335,21.335,3970.0,CADE
+2023-09-11 15:43:00,21.34,21.34,21.335,21.34,1862.0,CADE
+2023-09-11 15:42:00,21.345,21.345,21.335,21.34,4022.0,CADE
+2023-09-11 15:41:00,21.34,21.345,21.34,21.34,4682.0,CADE
+2023-09-11 15:40:00,21.345,21.345,21.34,21.34,809.0,CADE
+2023-09-11 15:39:00,21.34,21.349,21.34,21.345,4843.0,CADE
+2023-09-11 15:38:00,21.33,21.34,21.325,21.34,4848.0,CADE
+2023-09-11 15:37:00,21.335,21.335,21.33,21.33,3474.0,CADE
+2023-09-11 15:36:00,21.34,21.34,21.34,21.34,1239.0,CADE
+2023-09-11 15:35:00,21.345,21.349,21.34,21.34,4029.0,CADE
+2023-09-11 15:34:00,21.335,21.34,21.335,21.34,2212.0,CADE
+2023-09-11 15:33:00,21.335,21.34,21.33,21.335,4508.0,CADE
+2023-09-11 15:32:00,21.34,21.345,21.34,21.34,691.0,CADE
+2023-09-11 15:31:00,21.31,21.335,21.31,21.335,8815.0,CADE
+2023-09-11 15:30:00,21.315,21.315,21.305,21.31,2013.0,CADE
+2023-09-11 15:29:00,21.31,21.32,21.31,21.315,2233.0,CADE
+2023-09-11 15:28:00,21.32,21.32,21.31,21.31,1924.0,CADE
+2023-09-11 15:27:00,21.325,21.325,21.315,21.315,3282.0,CADE
+2023-09-11 15:26:00,21.315,21.32,21.315,21.315,2561.0,CADE
+2023-09-11 15:25:00,21.33,21.33,21.31,21.31,3764.0,CADE
+2023-09-11 15:24:00,21.345,21.345,21.33,21.33,9990.0,CADE
+2023-09-11 15:23:00,21.349,21.359,21.349,21.349,18602.0,CADE
+2023-09-11 15:22:00,21.359,21.359,21.349,21.349,4187.0,CADE
+2023-09-11 15:21:00,21.359,21.359,21.354,21.354,489.0,CADE
+2023-09-11 15:20:00,21.369,21.374,21.359,21.359,2018.0,CADE
+2023-09-11 15:19:00,21.374,21.374,21.364,21.374,1453.0,CADE
+2023-09-11 15:18:00,21.374,21.379,21.374,21.379,3674.0,CADE
+2023-09-11 15:17:00,21.374,21.374,21.364,21.364,2104.0,CADE
+2023-09-11 15:16:00,21.384,21.384,21.379,21.384,1027.0,CADE
+2023-09-11 15:15:00,21.385,21.385,21.375,21.375,1771.0,CADE
+2023-09-11 15:14:00,21.384,21.389,21.379,21.389,1450.0,CADE
+2023-09-11 15:13:00,21.374,21.379,21.374,21.379,638.0,CADE
+2023-09-11 15:12:00,21.384,21.384,21.379,21.379,1160.0,CADE
+2023-09-11 15:11:00,21.395,21.399,21.389,21.389,2297.0,CADE
+2023-09-11 15:10:00,21.404,21.414,21.399,21.399,2168.0,CADE
+2023-09-11 15:09:00,21.409,21.411,21.409,21.411,391.0,CADE
+2023-09-11 15:07:00,21.409,21.414,21.409,21.414,605.0,CADE
+2023-09-11 15:06:00,21.404,21.404,21.404,21.404,722.0,CADE
+2023-09-11 15:05:00,21.399,21.399,21.399,21.399,1106.0,CADE
+2023-09-11 15:04:00,21.394,21.399,21.394,21.399,786.0,CADE
+2023-09-11 15:03:00,21.414,21.414,21.399,21.399,2430.0,CADE
+2023-09-11 15:02:00,21.399,21.424,21.399,21.419,2750.0,CADE
+2023-09-11 15:01:00,21.404,21.409,21.404,21.404,1801.0,CADE
+2023-09-11 14:59:00,21.404,21.404,21.404,21.404,389.0,CADE
+2023-09-11 14:58:00,21.414,21.414,21.394,21.404,1692.0,CADE
+2023-09-11 14:57:00,21.424,21.424,21.414,21.414,1844.0,CADE
+2023-09-11 14:56:00,21.424,21.424,21.424,21.424,452.0,CADE
+2023-09-11 14:54:00,21.419,21.419,21.414,21.414,2259.0,CADE
+2023-09-11 14:53:00,21.394,21.414,21.384,21.404,8238.0,CADE
+2023-09-11 14:52:00,21.394,21.394,21.394,21.394,187.0,CADE
+2023-09-11 14:51:00,21.394,21.399,21.394,21.399,260.0,CADE
+2023-09-11 14:50:00,21.399,21.399,21.399,21.399,132.0,CADE
+2023-09-11 14:49:00,21.389,21.399,21.389,21.399,1373.0,CADE
+2023-09-11 14:48:00,21.379,21.394,21.379,21.394,2018.0,CADE
+2023-09-11 14:47:00,21.383,21.383,21.383,21.383,186.0,CADE
+2023-09-11 14:46:00,21.384,21.384,21.384,21.384,994.0,CADE
+2023-09-11 14:45:00,21.384,21.404,21.379,21.389,3079.0,CADE
+2023-09-11 14:44:00,21.374,21.374,21.374,21.374,223.0,CADE
+2023-09-11 14:43:00,21.374,21.379,21.374,21.379,814.0,CADE
+2023-09-11 14:42:00,21.374,21.384,21.374,21.384,1289.0,CADE
+2023-09-11 14:41:00,21.384,21.384,21.379,21.379,997.0,CADE
+2023-09-11 14:40:00,21.394,21.394,21.384,21.384,1961.0,CADE
+2023-09-11 14:39:00,21.399,21.399,21.399,21.399,340.0,CADE
+2023-09-11 14:38:00,21.394,21.394,21.394,21.394,108.0,CADE
+2023-09-11 14:37:00,21.404,21.404,21.404,21.404,205.0,CADE
+2023-09-11 14:36:00,21.394,21.394,21.394,21.394,108.0,CADE
+2023-09-11 14:34:00,21.404,21.404,21.389,21.394,2258.0,CADE
+2023-09-11 14:33:00,21.414,21.414,21.404,21.404,1571.0,CADE
+2023-09-11 14:32:00,21.404,21.404,21.404,21.404,205.0,CADE
+2023-09-11 14:31:00,21.384,21.414,21.384,21.397,2307.0,CADE
+2023-09-11 14:30:00,21.394,21.394,21.394,21.394,633.0,CADE
+2023-09-11 14:29:00,21.379,21.384,21.379,21.384,1891.0,CADE
+2023-09-11 14:28:00,21.394,21.394,21.384,21.384,1449.0,CADE
+2023-09-11 14:27:00,21.394,21.394,21.389,21.389,10779.0,CADE
+2023-09-11 14:26:00,21.394,21.394,21.394,21.394,823.0,CADE
+2023-09-11 14:25:00,21.404,21.404,21.396,21.396,2453.0,CADE
+2023-09-11 14:24:00,21.404,21.409,21.404,21.409,333.0,CADE
+2023-09-11 14:23:00,21.384,21.399,21.384,21.394,1867.0,CADE
+2023-09-11 14:22:00,21.384,21.394,21.379,21.384,4944.0,CADE
+2023-09-11 14:21:00,21.349,21.379,21.349,21.379,4627.0,CADE
+2023-09-11 14:20:00,21.345,21.352,21.345,21.352,660.0,CADE
+2023-09-11 14:18:00,21.335,21.335,21.335,21.335,204.0,CADE
+2023-09-11 14:17:00,21.335,21.335,21.335,21.335,830.0,CADE
+2023-09-11 14:16:00,21.345,21.345,21.34,21.34,1837.0,CADE
+2023-09-11 14:15:00,21.349,21.349,21.345,21.345,1242.0,CADE
+2023-09-11 14:14:00,21.349,21.349,21.349,21.349,780.0,CADE
+2023-09-11 14:13:00,21.354,21.354,21.345,21.345,566.0,CADE
+2023-09-11 14:12:00,21.345,21.345,21.34,21.345,632.0,CADE
+2023-09-11 14:11:00,21.335,21.345,21.335,21.335,988.0,CADE
+2023-09-11 14:10:00,21.325,21.325,21.325,21.325,656.0,CADE
+2023-09-11 14:09:00,21.325,21.325,21.325,21.325,421.0,CADE
+2023-09-11 14:08:00,21.335,21.335,21.325,21.325,1379.0,CADE
+2023-09-11 14:07:00,21.335,21.335,21.335,21.335,1104.0,CADE
+2023-09-11 14:04:00,21.364,21.364,21.345,21.345,2813.0,CADE
+2023-09-11 14:03:00,21.364,21.369,21.364,21.364,1076.0,CADE
+2023-09-11 14:02:00,21.354,21.354,21.354,21.354,746.0,CADE
+2023-09-11 14:01:00,21.34,21.345,21.34,21.345,1051.0,CADE
+2023-09-11 14:00:00,21.364,21.364,21.345,21.345,1630.0,CADE
+2023-09-11 13:58:00,21.404,21.404,21.364,21.364,6205.0,CADE
+2023-09-11 13:57:00,21.404,21.404,21.404,21.404,697.0,CADE
+2023-09-11 13:56:00,21.404,21.409,21.404,21.409,794.0,CADE
+2023-09-11 13:55:00,21.403,21.414,21.403,21.414,743.0,CADE
+2023-09-11 13:54:00,21.414,21.414,21.414,21.414,695.0,CADE
+2023-09-11 13:53:00,21.424,21.424,21.424,21.424,370.0,CADE
+2023-09-11 13:52:00,21.434,21.434,21.434,21.434,449.0,CADE
+2023-09-11 13:51:00,21.453,21.458,21.443,21.443,1408.0,CADE
+2023-09-11 13:50:00,21.453,21.454,21.448,21.454,1037.0,CADE
+2023-09-11 13:49:00,21.463,21.468,21.453,21.463,1523.0,CADE
+2023-09-11 13:48:00,21.448,21.463,21.448,21.463,1554.0,CADE
+2023-09-11 13:47:00,21.448,21.448,21.434,21.434,2714.0,CADE
+2023-09-11 13:46:00,21.468,21.468,21.448,21.448,2758.0,CADE
+2023-09-11 13:45:00,21.463,21.463,21.463,21.463,201.0,CADE
+2023-09-11 13:44:00,21.463,21.463,21.463,21.463,792.0,CADE
+2023-09-11 13:43:00,21.463,21.463,21.458,21.458,540.0,CADE
+2023-09-11 13:42:00,21.463,21.463,21.458,21.463,1531.0,CADE
+2023-09-11 13:41:00,21.473,21.473,21.463,21.463,1550.0,CADE
+2023-09-11 13:40:00,21.483,21.483,21.483,21.483,251.0,CADE
+2023-09-11 13:38:00,21.473,21.473,21.473,21.473,205.0,CADE
+2023-09-11 13:37:00,21.483,21.483,21.483,21.483,138.0,CADE
+2023-09-11 13:36:00,21.483,21.483,21.478,21.478,976.0,CADE
+2023-09-11 13:35:00,21.493,21.503,21.488,21.488,2129.0,CADE
+2023-09-11 13:34:00,21.478,21.483,21.478,21.483,796.0,CADE
+2023-09-11 13:33:00,21.473,21.473,21.473,21.473,346.0,CADE
+2023-09-11 13:32:00,21.474,21.474,21.473,21.473,765.0,CADE
+2023-09-11 13:31:00,21.493,21.493,21.478,21.478,1793.0,CADE
+2023-09-11 13:30:00,21.493,21.508,21.483,21.503,3263.0,CADE
+2023-09-11 13:29:00,21.483,21.493,21.483,21.493,2801.0,CADE
+2023-09-11 13:28:00,21.463,21.473,21.463,21.473,1216.0,CADE
+2023-09-11 13:27:00,21.473,21.473,21.463,21.463,1247.0,CADE
+2023-09-11 13:26:00,21.473,21.483,21.473,21.473,956.0,CADE
+2023-09-11 13:25:00,21.473,21.473,21.468,21.468,1103.0,CADE
+2023-09-11 13:24:00,21.493,21.493,21.473,21.473,17244.0,CADE
+2023-09-11 13:23:00,21.513,21.513,21.503,21.503,1492.0,CADE
+2023-09-11 13:22:00,21.468,21.512,21.468,21.512,4318.0,CADE
+2023-09-11 13:21:00,21.483,21.483,21.463,21.463,2568.0,CADE
+2023-09-11 13:20:00,21.478,21.478,21.473,21.473,423.0,CADE
+2023-09-11 13:19:00,21.488,21.493,21.478,21.478,5124.0,CADE
+2023-09-11 13:18:00,21.488,21.49,21.483,21.49,517.0,CADE
+2023-09-11 13:17:00,21.488,21.493,21.488,21.488,2821.0,CADE
+2023-09-11 13:16:00,21.493,21.493,21.483,21.483,2569.0,CADE
+2023-09-11 13:14:00,21.503,21.503,21.493,21.493,1528.0,CADE
+2023-09-11 13:13:00,21.498,21.513,21.498,21.503,2319.0,CADE
+2023-09-11 13:12:00,21.493,21.503,21.493,21.5,949.0,CADE
+2023-09-11 13:11:00,21.513,21.513,21.493,21.493,1282.0,CADE
+2023-09-11 13:10:00,21.513,21.513,21.513,21.513,302.0,CADE
+2023-09-11 13:09:00,21.532,21.532,21.518,21.518,1855.0,CADE
+2023-09-11 13:08:00,21.513,21.542,21.513,21.532,2373.0,CADE
+2023-09-11 13:07:00,21.523,21.523,21.503,21.503,1279.0,CADE
+2023-09-11 13:06:00,21.518,21.532,21.518,21.527,667.0,CADE
+2023-09-11 13:05:00,21.527,21.527,21.513,21.513,2353.0,CADE
+2023-09-11 13:04:00,21.513,21.518,21.513,21.518,1265.0,CADE
+2023-09-11 13:03:00,21.508,21.508,21.508,21.508,298.0,CADE
+2023-09-11 13:02:00,21.508,21.508,21.508,21.508,204.0,CADE
+2023-09-11 13:01:00,21.503,21.505,21.503,21.505,1404.0,CADE
+2023-09-11 12:59:00,21.503,21.513,21.503,21.508,427.0,CADE
+2023-09-11 12:58:00,21.513,21.513,21.503,21.503,1527.0,CADE
+2023-09-11 12:57:00,21.513,21.513,21.508,21.508,992.0,CADE
+2023-09-11 12:56:00,21.523,21.523,21.518,21.518,640.0,CADE
+2023-09-11 12:55:00,21.503,21.523,21.503,21.518,2421.0,CADE
+2023-09-11 12:54:00,21.478,21.493,21.478,21.493,5252.0,CADE
+2023-09-11 12:53:00,21.493,21.493,21.483,21.483,1750.0,CADE
+2023-09-11 12:52:00,21.49,21.498,21.488,21.498,1544.0,CADE
+2023-09-11 12:51:00,21.488,21.488,21.485,21.485,507.0,CADE
+2023-09-11 12:50:00,21.493,21.493,21.488,21.488,966.0,CADE
+2023-09-11 12:49:00,21.503,21.503,21.498,21.498,2061.0,CADE
+2023-09-11 12:48:00,21.503,21.504,21.503,21.504,1582.0,CADE
+2023-09-11 12:47:00,21.508,21.508,21.508,21.508,347.0,CADE
+2023-09-11 12:45:00,21.503,21.503,21.503,21.503,678.0,CADE
+2023-09-11 12:44:00,21.518,21.518,21.503,21.503,1385.0,CADE
+2023-09-11 12:43:00,21.523,21.523,21.518,21.518,958.0,CADE
+2023-09-11 12:42:00,21.537,21.537,21.527,21.527,1760.0,CADE
+2023-09-11 12:40:00,21.537,21.537,21.537,21.537,223.0,CADE
+2023-09-11 12:39:00,21.537,21.537,21.537,21.537,130.0,CADE
+2023-09-11 12:38:00,21.542,21.542,21.537,21.537,831.0,CADE
+2023-09-11 12:37:00,21.552,21.552,21.547,21.547,1209.0,CADE
+2023-09-11 12:36:00,21.562,21.563,21.557,21.562,1562.0,CADE
+2023-09-11 12:35:00,21.552,21.562,21.552,21.557,3170.0,CADE
+2023-09-11 12:33:00,21.557,21.557,21.542,21.542,2269.0,CADE
+2023-09-11 12:32:00,21.537,21.552,21.537,21.552,2782.0,CADE
+2023-09-11 12:31:00,21.527,21.542,21.527,21.537,2380.0,CADE
+2023-09-11 12:30:00,21.52,21.523,21.518,21.523,1190.0,CADE
+2023-09-11 12:29:00,21.513,21.523,21.508,21.518,3579.0,CADE
+2023-09-11 12:28:00,21.508,21.508,21.503,21.503,1720.0,CADE
+2023-09-11 12:27:00,21.513,21.518,21.508,21.508,2210.0,CADE
+2023-09-11 12:26:00,21.507,21.507,21.507,21.507,664.0,CADE
+2023-09-11 12:25:00,21.503,21.503,21.498,21.498,816.0,CADE
+2023-09-11 12:24:00,21.498,21.498,21.493,21.493,266.0,CADE
+2023-09-11 12:23:00,21.498,21.498,21.488,21.498,987.0,CADE
+2023-09-11 12:22:00,21.493,21.493,21.483,21.493,1005.0,CADE
+2023-09-11 12:21:00,21.488,21.493,21.488,21.493,2608.0,CADE
+2023-09-11 12:20:00,21.493,21.493,21.488,21.488,378.0,CADE
+2023-09-11 12:19:00,21.513,21.513,21.498,21.498,5413.0,CADE
+2023-09-11 12:18:00,21.523,21.523,21.518,21.518,2037.0,CADE
+2023-09-11 12:17:00,21.518,21.532,21.518,21.523,2471.0,CADE
+2023-09-11 12:16:00,21.508,21.518,21.508,21.518,1075.0,CADE
+2023-09-11 12:15:00,21.503,21.503,21.503,21.503,1355.0,CADE
+2023-09-11 12:14:00,21.503,21.503,21.498,21.503,1636.0,CADE
+2023-09-11 12:13:00,21.508,21.513,21.503,21.503,537.0,CADE
+2023-09-11 12:11:00,21.513,21.513,21.503,21.503,502.0,CADE
+2023-09-11 12:10:00,21.503,21.513,21.503,21.513,1288.0,CADE
+2023-09-11 12:09:00,21.513,21.523,21.503,21.503,7043.0,CADE
+2023-09-11 12:08:00,21.488,21.503,21.488,21.503,4035.0,CADE
+2023-09-11 12:07:00,21.483,21.493,21.483,21.493,6622.0,CADE
+2023-09-11 12:05:00,21.473,21.473,21.473,21.473,637.0,CADE
+2023-09-11 12:04:00,21.473,21.473,21.473,21.473,744.0,CADE
+2023-09-11 12:03:00,21.473,21.474,21.473,21.474,865.0,CADE
+2023-09-11 12:02:00,21.463,21.483,21.463,21.483,2421.0,CADE
+2023-09-11 12:01:00,21.463,21.463,21.453,21.463,1478.0,CADE
+2023-09-11 12:00:00,21.483,21.483,21.453,21.458,5116.0,CADE
+2023-09-11 11:58:00,21.483,21.483,21.473,21.473,1231.0,CADE
+2023-09-11 11:57:00,21.463,21.473,21.463,21.473,1064.0,CADE
+2023-09-11 11:56:00,21.463,21.468,21.458,21.458,2872.0,CADE
+2023-09-11 11:54:00,21.463,21.468,21.463,21.468,1371.0,CADE
+2023-09-11 11:53:00,21.458,21.458,21.458,21.458,406.0,CADE
+2023-09-11 11:52:00,21.463,21.468,21.453,21.453,7507.0,CADE
+2023-09-11 11:51:00,21.473,21.473,21.463,21.468,3096.0,CADE
+2023-09-11 11:50:00,21.478,21.483,21.478,21.483,1182.0,CADE
+2023-09-11 11:48:00,21.473,21.473,21.473,21.473,883.0,CADE
+2023-09-11 11:47:00,21.483,21.483,21.478,21.478,1008.0,CADE
+2023-09-11 11:46:00,21.483,21.488,21.483,21.483,2252.0,CADE
+2023-09-11 11:45:00,21.473,21.473,21.473,21.473,204.0,CADE
+2023-09-11 11:44:00,21.478,21.478,21.478,21.478,108.0,CADE
+2023-09-11 11:43:00,21.473,21.474,21.463,21.474,4297.0,CADE
+2023-09-11 11:42:00,21.473,21.473,21.463,21.473,5710.0,CADE
+2023-09-11 11:41:00,21.483,21.483,21.468,21.473,1222.0,CADE
+2023-09-11 11:40:00,21.478,21.478,21.478,21.478,143.0,CADE
+2023-09-11 11:39:00,21.463,21.468,21.454,21.468,1774.0,CADE
+2023-09-11 11:38:00,21.493,21.493,21.468,21.468,1550.0,CADE
+2023-09-11 11:37:00,21.498,21.498,21.498,21.498,119.0,CADE
+2023-09-11 11:36:00,21.488,21.498,21.488,21.498,497.0,CADE
+2023-09-11 11:35:00,21.483,21.483,21.468,21.483,2642.0,CADE
+2023-09-11 11:34:00,21.493,21.493,21.478,21.483,2391.0,CADE
+2023-09-11 11:33:00,21.503,21.503,21.493,21.495,3284.0,CADE
+2023-09-11 11:32:00,21.493,21.498,21.493,21.498,460.0,CADE
+2023-09-11 11:31:00,21.493,21.493,21.483,21.483,730.0,CADE
+2023-09-11 11:30:00,21.503,21.508,21.493,21.493,1340.0,CADE
+2023-09-11 11:29:00,21.523,21.523,21.513,21.513,1495.0,CADE
+2023-09-11 11:28:00,21.523,21.523,21.513,21.518,740.0,CADE
+2023-09-11 11:27:00,21.542,21.542,21.532,21.532,903.0,CADE
+2023-09-11 11:26:00,21.557,21.557,21.547,21.547,1086.0,CADE
+2023-09-11 11:25:00,21.562,21.562,21.557,21.557,1469.0,CADE
+2023-09-11 11:23:00,21.562,21.562,21.552,21.552,2279.0,CADE
+2023-09-11 11:22:00,21.567,21.572,21.567,21.572,1574.0,CADE
+2023-09-11 11:21:00,21.542,21.562,21.542,21.562,1888.0,CADE
+2023-09-11 11:20:00,21.527,21.537,21.527,21.532,881.0,CADE
+2023-09-11 11:19:00,21.532,21.532,21.527,21.527,1298.0,CADE
+2023-09-11 11:18:00,21.547,21.547,21.542,21.542,383.0,CADE
+2023-09-11 11:17:00,21.542,21.542,21.532,21.532,915.0,CADE
+2023-09-11 11:16:00,21.532,21.542,21.532,21.537,1155.0,CADE
+2023-09-11 11:15:00,21.545,21.545,21.537,21.537,1088.0,CADE
+2023-09-11 11:14:00,21.562,21.562,21.552,21.552,1732.0,CADE
+2023-09-11 11:13:00,21.582,21.582,21.562,21.562,1588.0,CADE
+2023-09-11 11:12:00,21.582,21.582,21.582,21.582,731.0,CADE
+2023-09-11 11:11:00,21.572,21.572,21.572,21.572,714.0,CADE
+2023-09-11 11:10:00,21.562,21.572,21.552,21.572,3751.0,CADE
+2023-09-11 11:09:00,21.602,21.602,21.562,21.562,1923.0,CADE
+2023-09-11 11:08:00,21.612,21.612,21.612,21.612,1183.0,CADE
+2023-09-11 11:07:00,21.612,21.617,21.612,21.617,896.0,CADE
+2023-09-11 11:06:00,21.631,21.631,21.621,21.621,1081.0,CADE
+2023-09-11 11:05:00,21.631,21.641,21.631,21.641,1854.0,CADE
+2023-09-11 11:04:00,21.597,21.626,21.597,21.626,3165.0,CADE
+2023-09-11 11:03:00,21.612,21.612,21.592,21.592,1383.0,CADE
+2023-09-11 11:02:00,21.631,21.631,21.617,21.617,1626.0,CADE
+2023-09-11 11:01:00,21.631,21.631,21.631,21.631,1166.0,CADE
+2023-09-11 11:00:00,21.631,21.631,21.626,21.631,1230.0,CADE
+2023-09-11 10:59:00,21.646,21.651,21.641,21.641,1782.0,CADE
+2023-09-11 10:58:00,21.631,21.651,21.631,21.651,3527.0,CADE
+2023-09-11 10:57:00,21.641,21.641,21.626,21.626,1051.0,CADE
+2023-09-11 10:56:00,21.641,21.661,21.641,21.651,4231.0,CADE
+2023-09-11 10:55:00,21.646,21.646,21.636,21.636,871.0,CADE
+2023-09-11 10:54:00,21.661,21.661,21.651,21.651,969.0,CADE
+2023-09-11 10:53:00,21.646,21.651,21.646,21.646,3490.0,CADE
+2023-09-11 10:52:00,21.649,21.651,21.646,21.646,2184.0,CADE
+2023-09-11 10:51:00,21.646,21.651,21.646,21.651,1169.0,CADE
+2023-09-11 10:50:00,21.641,21.661,21.636,21.651,2928.0,CADE
+2023-09-11 10:49:00,21.621,21.631,21.602,21.631,9367.0,CADE
+2023-09-11 10:48:00,21.612,21.626,21.612,21.626,1103.0,CADE
+2023-09-11 10:47:00,21.612,21.617,21.607,21.617,608.0,CADE
+2023-09-11 10:46:00,21.621,21.621,21.612,21.612,1227.0,CADE
+2023-09-11 10:45:00,21.631,21.631,21.631,21.631,538.0,CADE
+2023-09-11 10:44:00,21.623,21.623,21.617,21.621,499.0,CADE
+2023-09-11 10:43:00,21.621,21.641,21.617,21.621,2277.0,CADE
+2023-09-11 10:42:00,21.626,21.626,21.612,21.612,1228.0,CADE
+2023-09-11 10:41:00,21.602,21.621,21.602,21.621,4198.0,CADE
+2023-09-11 10:40:00,21.631,21.631,21.607,21.607,1733.0,CADE
+2023-09-11 10:39:00,21.631,21.631,21.631,21.631,204.0,CADE
+2023-09-11 10:38:00,21.631,21.631,21.631,21.631,415.0,CADE
+2023-09-11 10:37:00,21.651,21.651,21.641,21.641,878.0,CADE
+2023-09-11 10:36:00,21.621,21.671,21.621,21.656,2163.0,CADE
+2023-09-11 10:35:00,21.621,21.621,21.612,21.612,1394.0,CADE
+2023-09-11 10:34:00,21.602,21.617,21.602,21.612,2478.0,CADE
+2023-09-11 10:33:00,21.631,21.636,21.602,21.602,2127.0,CADE
+2023-09-11 10:32:00,21.651,21.651,21.631,21.631,1187.0,CADE
+2023-09-11 10:31:00,21.701,21.701,21.651,21.651,2747.0,CADE
+2023-09-11 10:30:00,21.701,21.71,21.691,21.701,3060.0,CADE
+2023-09-11 10:29:00,21.696,21.715,21.696,21.706,2219.0,CADE
+2023-09-11 10:28:00,21.701,21.71,21.696,21.696,1851.0,CADE
+2023-09-11 10:27:00,21.691,21.691,21.691,21.691,386.0,CADE
+2023-09-11 10:26:00,21.686,21.696,21.686,21.691,1527.0,CADE
+2023-09-11 10:25:00,21.681,21.691,21.671,21.686,2149.0,CADE
+2023-09-11 10:24:00,21.681,21.681,21.671,21.671,1703.0,CADE
+2023-09-11 10:23:00,21.666,21.691,21.666,21.691,1827.0,CADE
+2023-09-11 10:22:00,21.681,21.701,21.671,21.671,3451.0,CADE
+2023-09-11 10:21:00,21.671,21.676,21.666,21.676,2946.0,CADE
+2023-09-11 10:20:00,21.666,21.676,21.666,21.676,1212.0,CADE
+2023-09-11 10:19:00,21.651,21.661,21.646,21.661,1210.0,CADE
+2023-09-11 10:18:00,21.646,21.646,21.646,21.646,430.0,CADE
+2023-09-11 10:17:00,21.641,21.641,21.641,21.641,1604.0,CADE
+2023-09-11 10:16:00,21.612,21.621,21.602,21.621,1810.0,CADE
+2023-09-11 10:15:00,21.602,21.612,21.602,21.612,1765.0,CADE
+2023-09-11 10:14:00,21.592,21.631,21.587,21.602,3964.0,CADE
+2023-09-11 10:13:00,21.592,21.592,21.572,21.592,1996.0,CADE
+2023-09-11 10:12:00,21.562,21.592,21.562,21.582,1674.0,CADE
+2023-09-11 10:11:00,21.582,21.582,21.552,21.552,2304.0,CADE
+2023-09-11 10:10:00,21.552,21.572,21.552,21.562,1783.0,CADE
+2023-09-11 10:09:00,21.532,21.552,21.532,21.552,1765.0,CADE
+2023-09-11 10:08:00,21.503,21.523,21.503,21.523,1540.0,CADE
+2023-09-11 10:07:00,21.513,21.513,21.513,21.513,1711.0,CADE
+2023-09-11 10:06:00,21.513,21.523,21.513,21.523,2020.0,CADE
+2023-09-11 10:05:00,21.513,21.513,21.503,21.503,1045.0,CADE
+2023-09-11 10:04:00,21.537,21.537,21.513,21.513,565.0,CADE
+2023-09-11 10:03:00,21.562,21.562,21.542,21.542,1699.0,CADE
+2023-09-11 10:02:00,21.572,21.572,21.562,21.562,1223.0,CADE
+2023-09-11 10:01:00,21.523,21.547,21.523,21.547,3312.0,CADE
+2023-09-11 10:00:00,21.523,21.525,21.503,21.523,1743.0,CADE
+2023-09-11 09:59:00,21.523,21.523,21.523,21.523,1281.0,CADE
+2023-09-11 09:58:00,21.523,21.523,21.513,21.523,1721.0,CADE
+2023-09-11 09:57:00,21.532,21.532,21.513,21.518,1119.0,CADE
+2023-09-11 09:56:00,21.513,21.532,21.503,21.532,7475.0,CADE
+2023-09-11 09:55:00,21.532,21.542,21.523,21.542,2806.0,CADE
+2023-09-11 09:54:00,21.503,21.562,21.503,21.532,2969.0,CADE
+2023-09-11 09:53:00,21.552,21.552,21.483,21.483,1379.0,CADE
+2023-09-11 09:52:00,21.602,21.602,21.552,21.552,1129.0,CADE
+2023-09-11 09:51:00,21.612,21.612,21.582,21.582,2868.0,CADE
+2023-09-11 09:50:00,21.631,21.631,21.621,21.621,537.0,CADE
+2023-09-11 09:49:00,21.612,21.621,21.612,21.621,1170.0,CADE
+2023-09-11 09:48:00,21.681,21.681,21.661,21.661,1225.0,CADE
+2023-09-11 09:47:00,21.696,21.701,21.681,21.681,1435.0,CADE
+2023-09-11 09:46:00,21.72,21.72,21.691,21.691,921.0,CADE
+2023-09-11 09:45:00,21.72,21.72,21.72,21.72,1342.0,CADE
+2023-09-11 09:44:00,21.75,21.76,21.72,21.73,916.0,CADE
+2023-09-11 09:43:00,21.75,21.75,21.74,21.75,990.0,CADE
+2023-09-11 09:42:00,21.809,21.809,21.79,21.79,760.0,CADE
+2023-09-11 09:41:00,21.854,21.879,21.854,21.859,2113.0,CADE
+2023-09-11 09:40:00,21.839,21.849,21.829,21.839,2093.0,CADE
+2023-09-11 09:39:00,21.819,21.829,21.819,21.819,884.0,CADE
+2023-09-11 09:38:00,21.801,21.829,21.801,21.819,2193.0,CADE
+2023-09-11 09:37:00,21.77,21.819,21.76,21.819,1835.0,CADE
+2023-09-11 09:36:00,21.77,21.79,21.73,21.77,3254.0,CADE
+2023-09-11 09:35:00,21.721,21.79,21.721,21.77,1301.0,CADE
+2023-09-11 09:34:00,21.661,21.71,21.651,21.71,1960.0,CADE
+2023-09-11 09:33:00,21.691,21.72,21.641,21.641,9986.0,CADE
+2023-09-11 09:32:00,21.77,21.77,21.641,21.671,10409.0,CADE
+2023-09-11 09:31:00,21.79,21.799,21.77,21.77,1106.0,CADE
+2023-09-11 09:30:00,21.701,21.76,21.661,21.748,12769.0,CADE
diff --git a/data/CAE_2023_10_3.csv b/data/CAE_2023_10_3.csv
new file mode 100644
index 000000000..acaedb0c5
--- /dev/null
+++ b/data/CAE_2023_10_3.csv
@@ -0,0 +1,3500 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 10:21:00,23.016,23.017,23.017,23.017,426.0,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 12:44:00,23.391,23.392,23.392,23.392,268.0,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 12:33:00,23.381,23.382,23.35,23.35,660.0,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 10:18:00,23.366,23.367,23.3,23.34,8726.0,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
+2023-09-28 19:00:00,23.31,23.31,23.31,23.31,54174.0,CAE
+2023-09-28 18:30:00,23.31,23.31,23.31,23.31,54174.0,CAE
+2023-09-28 17:08:00,23.27,23.27,23.27,23.27,13015.0,CAE
+2023-09-28 16:10:00,23.31,23.31,23.31,23.31,54174.0,CAE
+2023-09-28 16:04:00,23.14,23.14,23.14,23.14,1.0,CAE
+2023-09-28 16:00:00,23.32,23.32,23.31,23.31,110124.0,CAE
+2023-09-28 15:59:00,23.32,23.32,23.305,23.32,7017.0,CAE
+2023-09-28 15:58:00,23.305,23.335,23.305,23.32,3758.0,CAE
+2023-09-28 15:57:00,23.3,23.31,23.3,23.31,5062.0,CAE
+2023-09-28 15:56:00,23.305,23.31,23.3,23.305,2495.0,CAE
+2023-09-28 15:55:00,23.28,23.305,23.28,23.305,2272.0,CAE
+2023-09-28 15:54:00,23.29,23.29,23.27,23.29,4893.0,CAE
+2023-09-28 15:52:00,23.27,23.295,23.27,23.295,2540.0,CAE
+2023-09-28 15:51:00,23.3,23.3,23.27,23.27,3030.0,CAE
+2023-09-28 15:50:00,23.28,23.31,23.28,23.3,4237.0,CAE
+2023-09-28 15:48:00,23.265,23.28,23.265,23.28,1351.0,CAE
+2023-09-28 15:47:00,23.28,23.28,23.265,23.265,644.0,CAE
+2023-09-28 15:46:00,23.28,23.28,23.275,23.275,282.0,CAE
+2023-09-28 15:45:00,23.29,23.29,23.28,23.28,1209.0,CAE
+2023-09-28 15:44:00,23.29,23.29,23.28,23.28,999.0,CAE
+2023-09-28 15:43:00,23.29,23.29,23.28,23.28,991.0,CAE
+2023-09-28 15:42:00,23.29,23.29,23.29,23.29,274.0,CAE
+2023-09-28 15:41:00,23.29,23.29,23.28,23.28,973.0,CAE
+2023-09-28 15:40:00,23.26,23.28,23.26,23.28,1121.0,CAE
+2023-09-28 15:39:00,23.26,23.27,23.26,23.26,945.0,CAE
+2023-09-28 15:38:00,23.26,23.26,23.26,23.26,558.0,CAE
+2023-09-28 15:37:00,23.27,23.27,23.26,23.26,1171.0,CAE
+2023-09-28 15:36:00,23.29,23.29,23.29,23.29,315.0,CAE
+2023-09-28 15:34:00,23.3,23.3,23.3,23.3,114.0,CAE
+2023-09-28 15:33:00,23.32,23.32,23.32,23.32,517.0,CAE
+2023-09-28 15:32:00,23.32,23.32,23.31,23.31,816.0,CAE
+2023-09-28 15:31:00,23.345,23.345,23.34,23.34,313.0,CAE
+2023-09-28 15:30:00,23.36,23.36,23.35,23.35,667.0,CAE
+2023-09-28 15:28:00,23.35,23.35,23.35,23.35,371.0,CAE
+2023-09-28 15:27:00,23.34,23.34,23.33,23.33,750.0,CAE
+2023-09-28 15:26:00,23.355,23.355,23.355,23.355,213.0,CAE
+2023-09-28 15:25:00,23.35,23.36,23.345,23.345,1388.0,CAE
+2023-09-28 15:22:00,23.34,23.34,23.34,23.34,280.0,CAE
+2023-09-28 15:21:00,23.34,23.34,23.34,23.34,333.0,CAE
+2023-09-28 15:19:00,23.34,23.34,23.335,23.34,1548.0,CAE
+2023-09-28 15:18:00,23.326,23.326,23.326,23.326,600.0,CAE
+2023-09-28 15:17:00,23.315,23.33,23.315,23.33,699.0,CAE
+2023-09-28 15:16:00,23.315,23.315,23.315,23.315,132.0,CAE
+2023-09-28 15:15:00,23.3,23.3,23.3,23.3,124.0,CAE
+2023-09-28 15:13:00,23.297,23.3,23.29,23.29,2128.0,CAE
+2023-09-28 15:12:00,23.29,23.295,23.29,23.295,330.0,CAE
+2023-09-28 15:11:00,23.275,23.275,23.275,23.275,227.0,CAE
+2023-09-28 15:10:00,23.265,23.265,23.265,23.265,281.0,CAE
+2023-09-28 15:09:00,23.25,23.25,23.25,23.25,253.0,CAE
+2023-09-28 15:07:00,23.25,23.25,23.23,23.24,3751.0,CAE
+2023-09-28 15:05:00,23.26,23.26,23.26,23.26,151.0,CAE
+2023-09-28 15:03:00,23.26,23.26,23.26,23.26,315.0,CAE
+2023-09-28 15:02:00,23.265,23.265,23.265,23.265,351.0,CAE
+2023-09-28 15:01:00,23.25,23.26,23.25,23.26,414.0,CAE
+2023-09-28 15:00:00,23.25,23.25,23.24,23.25,763.0,CAE
+2023-09-28 14:59:00,23.25,23.26,23.25,23.26,582.0,CAE
+2023-09-28 14:56:00,23.23,23.255,23.23,23.255,472.0,CAE
+2023-09-28 14:51:00,23.27,23.27,23.27,23.27,336.0,CAE
+2023-09-28 14:48:00,23.25,23.25,23.25,23.25,204.0,CAE
+2023-09-28 14:46:00,23.25,23.25,23.25,23.25,632.0,CAE
+2023-09-28 14:45:00,23.24,23.25,23.24,23.25,388.0,CAE
+2023-09-28 14:44:00,23.25,23.25,23.25,23.25,381.0,CAE
+2023-09-28 14:43:00,23.24,23.24,23.24,23.24,513.0,CAE
+2023-09-28 14:42:00,23.225,23.225,23.225,23.225,382.0,CAE
+2023-09-28 14:41:00,23.22,23.22,23.22,23.22,179.0,CAE
+2023-09-28 14:39:00,23.21,23.22,23.21,23.22,625.0,CAE
+2023-09-28 14:36:00,23.18,23.18,23.18,23.18,119.0,CAE
+2023-09-28 14:35:00,23.2,23.2,23.2,23.2,501.0,CAE
+2023-09-28 14:32:00,23.25,23.25,23.25,23.25,157.0,CAE
+2023-09-28 14:31:00,23.238,23.238,23.238,23.238,329.0,CAE
+2023-09-28 14:30:00,23.24,23.24,23.23,23.23,604.0,CAE
+2023-09-28 14:29:00,23.26,23.26,23.26,23.26,113.0,CAE
+2023-09-28 14:27:00,23.25,23.25,23.25,23.25,222.0,CAE
+2023-09-28 14:26:00,23.23,23.23,23.23,23.23,307.0,CAE
+2023-09-28 14:24:00,23.25,23.25,23.23,23.23,521.0,CAE
+2023-09-28 14:20:00,23.25,23.25,23.25,23.25,115.0,CAE
+2023-09-28 14:16:00,23.261,23.27,23.261,23.27,332.0,CAE
+2023-09-28 14:15:00,23.25,23.255,23.25,23.25,482.0,CAE
+2023-09-28 14:13:00,23.25,23.25,23.25,23.25,535.0,CAE
+2023-09-28 14:12:00,23.24,23.24,23.24,23.24,425.0,CAE
+2023-09-28 14:10:00,23.25,23.25,23.245,23.245,380.0,CAE
+2023-09-28 14:09:00,23.25,23.25,23.25,23.25,114.0,CAE
+2023-09-28 14:05:00,23.22,23.22,23.22,23.22,248.0,CAE
+2023-09-28 14:02:00,23.27,23.27,23.24,23.24,1315.0,CAE
+2023-09-28 13:59:00,23.25,23.26,23.245,23.25,703.0,CAE
+2023-09-28 13:52:00,23.25,23.25,23.25,23.25,105.0,CAE
+2023-09-28 13:49:00,23.28,23.28,23.28,23.28,132.0,CAE
+2023-09-28 13:48:00,23.26,23.26,23.26,23.26,304.0,CAE
+2023-09-28 13:45:00,23.23,23.23,23.22,23.22,364.0,CAE
+2023-09-28 13:42:00,23.25,23.25,23.25,23.25,117.0,CAE
+2023-09-28 13:38:00,23.28,23.28,23.28,23.28,300.0,CAE
+2023-09-28 13:37:00,23.29,23.294,23.29,23.294,573.0,CAE
+2023-09-28 13:35:00,23.26,23.26,23.26,23.26,230.0,CAE
+2023-09-28 13:33:00,23.26,23.26,23.26,23.26,225.0,CAE
+2023-09-28 13:32:00,23.24,23.24,23.24,23.24,100.0,CAE
+2023-09-28 13:30:00,23.26,23.26,23.26,23.26,112.0,CAE
+2023-09-28 13:22:00,23.32,23.32,23.32,23.32,435.0,CAE
+2023-09-28 13:19:00,23.31,23.31,23.31,23.31,604.0,CAE
+2023-09-28 13:17:00,23.313,23.313,23.313,23.313,153.0,CAE
+2023-09-28 13:14:00,23.34,23.34,23.34,23.34,181.0,CAE
+2023-09-28 13:12:00,23.34,23.34,23.34,23.34,800.0,CAE
+2023-09-28 13:08:00,23.36,23.36,23.36,23.36,255.0,CAE
+2023-09-28 13:05:00,23.32,23.32,23.32,23.32,427.0,CAE
+2023-09-28 13:04:00,23.34,23.34,23.34,23.34,105.0,CAE
+2023-09-28 13:03:00,23.351,23.358,23.351,23.358,502.0,CAE
+2023-09-28 13:02:00,23.35,23.35,23.35,23.35,100.0,CAE
+2023-09-28 12:58:00,23.37,23.37,23.37,23.37,326.0,CAE
+2023-09-28 12:56:00,23.35,23.35,23.35,23.35,200.0,CAE
+2023-09-28 12:55:00,23.345,23.345,23.34,23.34,261.0,CAE
+2023-09-28 12:54:00,23.36,23.36,23.36,23.36,393.0,CAE
+2023-09-28 12:53:00,23.41,23.41,23.41,23.41,658.0,CAE
+2023-09-28 12:49:00,23.43,23.43,23.425,23.425,273.0,CAE
+2023-09-28 12:46:00,23.46,23.46,23.46,23.46,532.0,CAE
+2023-09-28 12:45:00,23.47,23.47,23.47,23.47,483.0,CAE
+2023-09-28 12:42:00,23.47,23.47,23.47,23.47,146.0,CAE
+2023-09-28 12:38:00,23.45,23.45,23.45,23.45,179.0,CAE
+2023-09-28 12:36:00,23.442,23.442,23.442,23.442,154.0,CAE
+2023-09-28 12:31:00,23.46,23.46,23.45,23.45,359.0,CAE
+2023-09-28 12:25:00,23.39,23.4,23.39,23.4,432.0,CAE
+2023-09-28 12:23:00,23.4,23.4,23.4,23.4,259.0,CAE
+2023-09-28 12:21:00,23.42,23.42,23.42,23.42,186.0,CAE
+2023-09-28 12:17:00,23.42,23.42,23.412,23.412,324.0,CAE
+2023-09-28 12:16:00,23.42,23.42,23.42,23.42,135.0,CAE
+2023-09-28 12:15:00,23.44,23.44,23.44,23.44,414.0,CAE
+2023-09-28 12:11:00,23.43,23.43,23.43,23.43,100.0,CAE
+2023-09-28 12:10:00,23.44,23.44,23.44,23.44,823.0,CAE
+2023-09-28 12:09:00,23.41,23.42,23.41,23.42,1019.0,CAE
+2023-09-28 12:07:00,23.4,23.4,23.4,23.4,326.0,CAE
+2023-09-28 12:05:00,23.401,23.401,23.401,23.401,262.0,CAE
+2023-09-28 12:03:00,23.4,23.4,23.4,23.4,127.0,CAE
+2023-09-28 12:01:00,23.45,23.45,23.45,23.45,192.0,CAE
+2023-09-28 12:00:00,23.47,23.479,23.47,23.479,304.0,CAE
+2023-09-28 11:57:00,23.45,23.46,23.45,23.45,825.0,CAE
+2023-09-28 11:54:00,23.47,23.47,23.47,23.47,184.0,CAE
+2023-09-28 11:51:00,23.43,23.46,23.43,23.46,253.0,CAE
+2023-09-28 11:50:00,23.429,23.429,23.42,23.42,366.0,CAE
+2023-09-28 11:48:00,23.44,23.45,23.44,23.45,451.0,CAE
+2023-09-28 11:45:00,23.46,23.46,23.46,23.46,124.0,CAE
+2023-09-28 11:43:00,23.47,23.47,23.47,23.47,1228.0,CAE
+2023-09-28 11:40:00,23.42,23.46,23.42,23.44,1593.0,CAE
+2023-09-28 11:38:00,23.42,23.42,23.42,23.42,199.0,CAE
+2023-09-28 11:37:00,23.42,23.42,23.42,23.42,423.0,CAE
+2023-09-28 11:35:00,23.4,23.4,23.4,23.4,328.0,CAE
+2023-09-28 11:34:00,23.4,23.4,23.4,23.4,297.0,CAE
+2023-09-28 11:33:00,23.41,23.41,23.4,23.405,1390.0,CAE
+2023-09-28 11:30:00,23.38,23.39,23.38,23.39,224.0,CAE
+2023-09-28 11:28:00,23.37,23.37,23.35,23.35,360.0,CAE
+2023-09-28 11:26:00,23.35,23.36,23.35,23.36,435.0,CAE
+2023-09-28 11:25:00,23.35,23.37,23.35,23.36,1696.0,CAE
+2023-09-28 11:21:00,23.32,23.32,23.32,23.32,697.0,CAE
+2023-09-28 11:20:00,23.31,23.31,23.29,23.31,722.0,CAE
+2023-09-28 11:19:00,23.33,23.33,23.33,23.33,200.0,CAE
+2023-09-28 11:18:00,23.34,23.35,23.33,23.33,1180.0,CAE
+2023-09-28 11:17:00,23.33,23.36,23.33,23.35,3353.0,CAE
+2023-09-28 11:16:00,23.33,23.33,23.33,23.33,109.0,CAE
+2023-09-28 11:13:00,23.29,23.29,23.29,23.29,641.0,CAE
+2023-09-28 11:12:00,23.31,23.31,23.31,23.31,627.0,CAE
+2023-09-28 11:10:00,23.31,23.31,23.31,23.31,129.0,CAE
+2023-09-28 11:09:00,23.315,23.315,23.315,23.315,200.0,CAE
+2023-09-28 11:08:00,23.32,23.34,23.31,23.31,1135.0,CAE
+2023-09-28 11:07:00,23.28,23.29,23.27,23.29,364.0,CAE
+2023-09-28 11:06:00,23.31,23.31,23.3,23.3,1060.0,CAE
+2023-09-28 11:02:00,23.33,23.33,23.33,23.33,328.0,CAE
+2023-09-28 11:01:00,23.29,23.32,23.29,23.32,652.0,CAE
+2023-09-28 11:00:00,23.29,23.29,23.29,23.29,755.0,CAE
+2023-09-28 10:59:00,23.295,23.295,23.295,23.295,343.0,CAE
+2023-09-28 10:54:00,23.36,23.36,23.29,23.29,586.0,CAE
+2023-09-28 10:52:00,23.36,23.375,23.33,23.33,2312.0,CAE
+2023-09-28 10:51:00,23.37,23.38,23.37,23.38,575.0,CAE
+2023-09-28 10:50:00,23.36,23.36,23.36,23.36,101.0,CAE
+2023-09-28 10:48:00,23.34,23.35,23.34,23.35,650.0,CAE
+2023-09-28 10:47:00,23.32,23.33,23.32,23.32,658.0,CAE
+2023-09-28 10:46:00,23.28,23.32,23.28,23.32,868.0,CAE
+2023-09-28 10:45:00,23.281,23.281,23.28,23.28,475.0,CAE
+2023-09-28 10:44:00,23.27,23.27,23.27,23.27,162.0,CAE
+2023-09-28 10:41:00,23.18,23.18,23.18,23.18,281.0,CAE
+2023-09-28 10:40:00,23.16,23.181,23.16,23.181,458.0,CAE
+2023-09-28 10:39:00,23.15,23.15,23.15,23.15,1034.0,CAE
+2023-09-28 10:38:00,23.13,23.13,23.13,23.13,265.0,CAE
+2023-09-28 10:35:00,23.12,23.13,23.12,23.13,421.0,CAE
+2023-09-28 10:33:00,23.07,23.08,23.07,23.08,477.0,CAE
+2023-09-28 10:29:00,23.14,23.14,23.14,23.14,811.0,CAE
+2023-09-28 10:21:00,23.11,23.11,23.11,23.11,115.0,CAE
+2023-09-28 10:20:00,23.12,23.12,23.12,23.12,152.0,CAE
+2023-09-28 10:19:00,23.111,23.111,23.111,23.111,137.0,CAE
+2023-09-28 10:18:00,23.08,23.08,23.08,23.08,213.0,CAE
+2023-09-28 10:13:00,23.13,23.13,23.13,23.13,115.0,CAE
+2023-09-28 10:11:00,23.16,23.162,23.15,23.15,954.0,CAE
+2023-09-28 10:10:00,23.15,23.15,23.15,23.15,192.0,CAE
+2023-09-28 10:09:00,23.16,23.16,23.12,23.12,1103.0,CAE
+2023-09-28 10:08:00,23.15,23.15,23.15,23.15,129.0,CAE
+2023-09-28 10:07:00,23.14,23.14,23.14,23.14,182.0,CAE
+2023-09-28 10:05:00,23.15,23.15,23.13,23.13,271.0,CAE
+2023-09-28 09:55:00,23.18,23.18,23.18,23.18,443.0,CAE
+2023-09-28 09:53:00,23.14,23.14,23.14,23.14,167.0,CAE
+2023-09-28 09:48:00,23.1,23.1,23.1,23.1,233.0,CAE
+2023-09-28 09:43:00,23.18,23.18,23.16,23.16,397.0,CAE
+2023-09-28 09:42:00,23.16,23.16,23.16,23.16,303.0,CAE
+2023-09-28 09:40:00,23.19,23.22,23.19,23.22,749.0,CAE
+2023-09-28 09:39:00,23.16,23.19,23.16,23.19,960.0,CAE
+2023-09-28 09:38:00,23.1,23.12,23.1,23.12,500.0,CAE
+2023-09-28 09:37:00,23.1,23.1,23.1,23.1,135.0,CAE
+2023-09-28 09:35:00,23.16,23.16,23.16,23.16,114.0,CAE
+2023-09-28 09:31:00,23.19,23.23,23.07,23.07,1278.0,CAE
+2023-09-28 09:30:00,23.05,23.05,23.05,23.05,565.0,CAE
+2023-09-28 08:30:00,23.03,23.03,23.03,23.03,2.0,CAE
+2023-09-27 19:00:00,23.03,23.03,23.03,23.03,2593.0,CAE
+2023-09-27 18:30:00,23.03,23.03,23.03,23.03,2593.0,CAE
+2023-09-27 17:11:00,23.06,23.06,23.06,23.06,562.0,CAE
+2023-09-27 16:10:00,23.03,23.03,23.03,23.03,2593.0,CAE
+2023-09-27 16:04:00,22.85,22.85,22.85,22.85,1.0,CAE
+2023-09-27 16:00:00,23.04,23.04,23.03,23.03,5915.0,CAE
+2023-09-27 15:59:00,23.02,23.04,23.015,23.04,10383.0,CAE
+2023-09-27 15:58:00,23.03,23.03,23.01,23.02,4268.0,CAE
+2023-09-27 15:57:00,23.04,23.04,23.035,23.035,1464.0,CAE
+2023-09-27 15:56:00,23.04,23.05,23.03,23.03,4162.0,CAE
+2023-09-27 15:55:00,22.995,23.05,22.98,23.04,10257.0,CAE
+2023-09-27 15:54:00,22.99,22.99,22.99,22.99,136.0,CAE
+2023-09-27 15:53:00,22.95,22.96,22.945,22.96,1330.0,CAE
+2023-09-27 15:52:00,22.97,22.97,22.96,22.96,1288.0,CAE
+2023-09-27 15:51:00,22.985,22.99,22.961,22.975,2509.0,CAE
+2023-09-27 15:50:00,22.93,22.99,22.93,22.99,6677.0,CAE
+2023-09-27 15:49:00,22.92,22.93,22.92,22.925,507.0,CAE
+2023-09-27 15:48:00,22.92,22.92,22.92,22.92,1547.0,CAE
+2023-09-27 15:47:00,22.93,22.93,22.92,22.92,1045.0,CAE
+2023-09-27 15:45:00,22.9,22.93,22.9,22.93,1115.0,CAE
+2023-09-27 15:44:00,22.89,22.9,22.89,22.9,1313.0,CAE
+2023-09-27 15:43:00,22.89,22.89,22.87,22.87,1922.0,CAE
+2023-09-27 15:42:00,22.9,22.9,22.89,22.89,2573.0,CAE
+2023-09-27 15:41:00,22.91,22.91,22.89,22.89,1358.0,CAE
+2023-09-27 15:40:00,22.935,22.935,22.9,22.9,590.0,CAE
+2023-09-27 15:39:00,22.945,22.955,22.945,22.955,302.0,CAE
+2023-09-27 15:38:00,22.935,22.94,22.935,22.94,1223.0,CAE
+2023-09-27 15:37:00,22.95,22.95,22.93,22.935,737.0,CAE
+2023-09-27 15:36:00,22.955,22.955,22.95,22.95,392.0,CAE
+2023-09-27 15:35:00,22.94,22.955,22.94,22.955,1085.0,CAE
+2023-09-27 15:34:00,22.93,22.95,22.93,22.945,540.0,CAE
+2023-09-27 15:33:00,22.95,22.95,22.93,22.93,1283.0,CAE
+2023-09-27 15:31:00,22.965,22.965,22.96,22.965,1318.0,CAE
+2023-09-27 15:30:00,22.96,22.965,22.95,22.96,1978.0,CAE
+2023-09-27 15:29:00,22.975,22.975,22.965,22.965,860.0,CAE
+2023-09-27 15:28:00,22.99,22.99,22.99,22.99,231.0,CAE
+2023-09-27 15:26:00,22.985,22.985,22.985,22.985,214.0,CAE
+2023-09-27 15:25:00,22.98,22.99,22.98,22.985,1941.0,CAE
+2023-09-27 15:24:00,22.98,22.98,22.98,22.98,407.0,CAE
+2023-09-27 15:20:00,22.99,22.99,22.99,22.99,134.0,CAE
+2023-09-27 15:17:00,22.98,22.98,22.98,22.98,267.0,CAE
+2023-09-27 15:16:00,23.02,23.02,23.0,23.0,440.0,CAE
+2023-09-27 15:15:00,23.01,23.01,23.01,23.01,549.0,CAE
+2023-09-27 15:14:00,23.02,23.02,23.02,23.02,180.0,CAE
+2023-09-27 15:13:00,23.07,23.07,23.07,23.07,322.0,CAE
+2023-09-27 15:12:00,23.06,23.06,23.06,23.06,204.0,CAE
+2023-09-27 15:10:00,23.03,23.03,23.02,23.02,368.0,CAE
+2023-09-27 15:09:00,23.04,23.04,23.04,23.04,166.0,CAE
+2023-09-27 15:07:00,23.03,23.04,23.03,23.04,304.0,CAE
+2023-09-27 15:06:00,23.02,23.02,23.02,23.02,100.0,CAE
+2023-09-27 15:04:00,22.99,23.01,22.99,23.01,532.0,CAE
+2023-09-27 15:03:00,22.98,22.98,22.98,22.98,177.0,CAE
+2023-09-27 15:01:00,22.985,22.99,22.98,22.99,567.0,CAE
+2023-09-27 15:00:00,22.975,22.98,22.975,22.98,582.0,CAE
+2023-09-27 14:57:00,22.98,22.98,22.98,22.98,100.0,CAE
+2023-09-27 14:48:00,22.99,23.0,22.99,23.0,311.0,CAE
+2023-09-27 14:47:00,23.0,23.0,23.0,23.0,1599.0,CAE
+2023-09-27 14:45:00,23.0,23.0,23.0,23.0,188.0,CAE
+2023-09-27 14:44:00,22.99,22.99,22.98,22.98,777.0,CAE
+2023-09-27 14:36:00,23.0,23.0,23.0,23.0,147.0,CAE
+2023-09-27 14:35:00,22.94,22.95,22.94,22.95,324.0,CAE
+2023-09-27 14:33:00,22.94,22.94,22.92,22.92,2074.0,CAE
+2023-09-27 14:32:00,22.93,22.93,22.93,22.93,200.0,CAE
+2023-09-27 14:31:00,22.89,22.94,22.89,22.94,823.0,CAE
+2023-09-27 14:28:00,22.87,22.87,22.87,22.87,209.0,CAE
+2023-09-27 14:27:00,22.85,22.85,22.85,22.85,199.0,CAE
+2023-09-27 14:22:00,22.795,22.795,22.79,22.79,324.0,CAE
+2023-09-27 14:19:00,22.79,22.79,22.79,22.79,215.0,CAE
+2023-09-27 14:14:00,22.78,22.78,22.78,22.78,153.0,CAE
+2023-09-27 14:09:00,22.76,22.76,22.76,22.76,100.0,CAE
+2023-09-27 14:08:00,22.788,22.789,22.788,22.789,642.0,CAE
+2023-09-27 14:07:00,22.8,22.8,22.79,22.79,656.0,CAE
+2023-09-27 14:06:00,22.819,22.819,22.819,22.819,565.0,CAE
+2023-09-27 14:05:00,22.83,22.83,22.83,22.83,136.0,CAE
+2023-09-27 14:03:00,22.84,22.84,22.84,22.84,202.0,CAE
+2023-09-27 14:01:00,22.86,22.86,22.86,22.86,178.0,CAE
+2023-09-27 13:58:00,22.86,22.86,22.86,22.86,472.0,CAE
+2023-09-27 13:57:00,22.87,22.87,22.87,22.87,445.0,CAE
+2023-09-27 13:52:00,22.84,22.84,22.84,22.84,515.0,CAE
+2023-09-27 13:51:00,22.82,22.82,22.82,22.82,360.0,CAE
+2023-09-27 13:50:00,22.803,22.813,22.8,22.813,1172.0,CAE
+2023-09-27 13:44:00,22.81,22.84,22.81,22.83,1267.0,CAE
+2023-09-27 13:43:00,22.78,22.8,22.78,22.8,454.0,CAE
+2023-09-27 13:40:00,22.81,22.81,22.81,22.81,245.0,CAE
+2023-09-27 13:34:00,22.83,22.83,22.83,22.83,207.0,CAE
+2023-09-27 13:33:00,22.83,22.83,22.83,22.83,111.0,CAE
+2023-09-27 13:31:00,22.83,22.83,22.83,22.83,293.0,CAE
+2023-09-27 13:28:00,22.813,22.813,22.813,22.813,100.0,CAE
+2023-09-27 13:27:00,22.82,22.82,22.81,22.81,226.0,CAE
+2023-09-27 13:26:00,22.83,22.83,22.83,22.83,183.0,CAE
+2023-09-27 13:25:00,22.83,22.83,22.82,22.83,818.0,CAE
+2023-09-27 13:22:00,22.86,22.86,22.86,22.86,272.0,CAE
+2023-09-27 13:19:00,22.87,22.87,22.87,22.87,260.0,CAE
+2023-09-27 13:17:00,22.86,22.86,22.86,22.86,190.0,CAE
+2023-09-27 13:16:00,22.88,22.88,22.88,22.88,100.0,CAE
+2023-09-27 13:14:00,22.89,22.89,22.853,22.853,921.0,CAE
+2023-09-27 13:13:00,22.9,22.9,22.88,22.88,1176.0,CAE
+2023-09-27 13:09:00,22.95,22.95,22.94,22.94,1131.0,CAE
+2023-09-27 13:08:00,22.96,22.96,22.96,22.96,361.0,CAE
+2023-09-27 13:07:00,22.95,22.95,22.92,22.92,669.0,CAE
+2023-09-27 13:06:00,22.96,22.96,22.96,22.96,814.0,CAE
+2023-09-27 13:05:00,22.97,22.97,22.965,22.965,443.0,CAE
+2023-09-27 13:04:00,22.98,22.98,22.98,22.98,300.0,CAE
+2023-09-27 13:02:00,22.96,22.96,22.96,22.96,200.0,CAE
+2023-09-27 13:01:00,22.96,22.96,22.96,22.96,360.0,CAE
+2023-09-27 13:00:00,22.97,22.97,22.95,22.95,749.0,CAE
+2023-09-27 12:52:00,23.02,23.02,23.02,23.02,338.0,CAE
+2023-09-27 12:51:00,23.015,23.02,23.015,23.02,397.0,CAE
+2023-09-27 12:48:00,23.04,23.04,23.02,23.02,266.0,CAE
+2023-09-27 12:45:00,22.98,23.0,22.98,23.0,355.0,CAE
+2023-09-27 12:44:00,22.98,22.98,22.98,22.98,342.0,CAE
+2023-09-27 12:43:00,23.0,23.0,23.0,23.0,331.0,CAE
+2023-09-27 12:40:00,23.02,23.02,23.02,23.02,318.0,CAE
+2023-09-27 12:39:00,23.019,23.019,23.019,23.019,116.0,CAE
+2023-09-27 12:37:00,22.99,22.99,22.99,22.99,207.0,CAE
+2023-09-27 12:36:00,22.96,22.96,22.96,22.96,271.0,CAE
+2023-09-27 12:35:00,22.95,22.95,22.95,22.95,276.0,CAE
+2023-09-27 12:34:00,22.96,22.96,22.96,22.96,111.0,CAE
+2023-09-27 12:32:00,22.96,22.96,22.94,22.94,2233.0,CAE
+2023-09-27 12:31:00,22.97,22.97,22.97,22.97,253.0,CAE
+2023-09-27 12:30:00,22.99,22.99,22.94,22.98,2985.0,CAE
+2023-09-27 12:28:00,22.99,22.99,22.99,22.99,162.0,CAE
+2023-09-27 12:27:00,23.0,23.0,22.98,22.98,779.0,CAE
+2023-09-27 12:25:00,23.0,23.0,23.0,23.0,186.0,CAE
+2023-09-27 12:23:00,23.01,23.01,23.01,23.01,494.0,CAE
+2023-09-27 12:21:00,23.05,23.05,23.05,23.05,220.0,CAE
+2023-09-27 12:20:00,23.02,23.02,23.02,23.02,200.0,CAE
+2023-09-27 12:18:00,23.02,23.02,23.02,23.02,147.0,CAE
+2023-09-27 12:11:00,23.01,23.01,23.005,23.005,322.0,CAE
+2023-09-27 12:09:00,23.0,23.0,23.0,23.0,388.0,CAE
+2023-09-27 12:07:00,23.01,23.01,23.01,23.01,1025.0,CAE
+2023-09-27 12:06:00,23.0,23.005,23.0,23.0,600.0,CAE
+2023-09-27 12:04:00,23.03,23.04,23.03,23.04,784.0,CAE
+2023-09-27 12:03:00,23.03,23.03,23.03,23.03,102.0,CAE
+2023-09-27 12:02:00,23.04,23.04,23.04,23.04,530.0,CAE
+2023-09-27 12:01:00,23.05,23.05,23.04,23.04,741.0,CAE
+2023-09-27 12:00:00,23.06,23.06,23.06,23.06,791.0,CAE
+2023-09-27 11:59:00,23.06,23.07,23.05,23.05,1184.0,CAE
+2023-09-27 11:58:00,23.04,23.04,23.04,23.04,216.0,CAE
+2023-09-27 11:57:00,23.08,23.08,23.08,23.08,635.0,CAE
+2023-09-27 11:54:00,23.13,23.13,23.13,23.13,354.0,CAE
+2023-09-27 11:53:00,23.12,23.13,23.12,23.12,874.0,CAE
+2023-09-27 11:52:00,23.1,23.1,23.1,23.1,169.0,CAE
+2023-09-27 11:49:00,23.07,23.07,23.07,23.07,100.0,CAE
+2023-09-27 11:48:00,23.08,23.08,23.07,23.07,1035.0,CAE
+2023-09-27 11:47:00,23.09,23.09,23.086,23.086,610.0,CAE
+2023-09-27 11:45:00,23.1,23.12,23.1,23.12,954.0,CAE
+2023-09-27 11:43:00,23.16,23.16,23.11,23.115,903.0,CAE
+2023-09-27 11:42:00,23.17,23.17,23.16,23.16,731.0,CAE
+2023-09-27 11:41:00,23.17,23.18,23.17,23.18,743.0,CAE
+2023-09-27 11:39:00,23.19,23.19,23.19,23.19,215.0,CAE
+2023-09-27 11:38:00,23.21,23.21,23.2,23.2,986.0,CAE
+2023-09-27 11:37:00,23.25,23.25,23.23,23.23,673.0,CAE
+2023-09-27 11:36:00,23.27,23.28,23.27,23.28,474.0,CAE
+2023-09-27 11:35:00,23.28,23.28,23.27,23.27,576.0,CAE
+2023-09-27 11:34:00,23.26,23.26,23.26,23.26,320.0,CAE
+2023-09-27 11:29:00,23.27,23.275,23.27,23.275,564.0,CAE
+2023-09-27 11:28:00,23.265,23.265,23.26,23.26,215.0,CAE
+2023-09-27 11:27:00,23.26,23.26,23.26,23.26,124.0,CAE
+2023-09-27 11:26:00,23.24,23.26,23.24,23.25,1579.0,CAE
+2023-09-27 11:25:00,23.24,23.24,23.24,23.24,460.0,CAE
+2023-09-27 11:23:00,23.26,23.26,23.26,23.26,403.0,CAE
+2023-09-27 11:22:00,23.26,23.26,23.26,23.26,100.0,CAE
+2023-09-27 11:21:00,23.26,23.26,23.24,23.25,893.0,CAE
+2023-09-27 11:20:00,23.26,23.26,23.26,23.26,141.0,CAE
+2023-09-27 11:19:00,23.26,23.26,23.26,23.26,324.0,CAE
+2023-09-27 11:18:00,23.26,23.26,23.26,23.26,459.0,CAE
+2023-09-27 11:17:00,23.26,23.28,23.24,23.28,752.0,CAE
+2023-09-27 11:16:00,23.285,23.285,23.26,23.26,825.0,CAE
+2023-09-27 11:15:00,23.29,23.3,23.29,23.3,576.0,CAE
+2023-09-27 11:14:00,23.36,23.36,23.33,23.33,1397.0,CAE
+2023-09-27 11:11:00,23.36,23.36,23.35,23.35,500.0,CAE
+2023-09-27 11:08:00,23.34,23.34,23.34,23.34,1136.0,CAE
+2023-09-27 11:05:00,23.34,23.34,23.34,23.34,335.0,CAE
+2023-09-27 11:04:00,23.34,23.34,23.34,23.34,128.0,CAE
+2023-09-27 11:03:00,23.34,23.34,23.34,23.34,100.0,CAE
+2023-09-27 11:01:00,23.3,23.33,23.3,23.33,1573.0,CAE
+2023-09-27 11:00:00,23.26,23.26,23.26,23.26,100.0,CAE
+2023-09-27 10:59:00,23.27,23.27,23.27,23.27,131.0,CAE
+2023-09-27 10:56:00,23.3,23.3,23.3,23.3,265.0,CAE
+2023-09-27 10:52:00,23.29,23.3,23.29,23.29,495.0,CAE
+2023-09-27 10:51:00,23.31,23.31,23.3,23.3,996.0,CAE
+2023-09-27 10:50:00,23.33,23.33,23.33,23.33,985.0,CAE
+2023-09-27 10:47:00,23.34,23.34,23.34,23.34,1318.0,CAE
+2023-09-27 10:45:00,23.35,23.35,23.33,23.33,820.0,CAE
+2023-09-27 10:42:00,23.36,23.36,23.36,23.36,163.0,CAE
+2023-09-27 10:41:00,23.36,23.36,23.36,23.36,300.0,CAE
+2023-09-27 10:40:00,23.37,23.378,23.37,23.378,446.0,CAE
+2023-09-27 10:34:00,23.37,23.37,23.37,23.37,552.0,CAE
+2023-09-27 10:32:00,23.35,23.35,23.35,23.35,211.0,CAE
+2023-09-27 10:31:00,23.35,23.36,23.34,23.35,1342.0,CAE
+2023-09-27 10:28:00,23.37,23.37,23.37,23.37,115.0,CAE
+2023-09-27 10:27:00,23.38,23.38,23.38,23.38,207.0,CAE
+2023-09-27 10:25:00,23.38,23.38,23.37,23.37,324.0,CAE
+2023-09-27 10:20:00,23.29,23.29,23.29,23.29,196.0,CAE
+2023-09-27 10:18:00,23.27,23.27,23.27,23.27,100.0,CAE
+2023-09-27 10:17:00,23.26,23.29,23.26,23.28,1832.0,CAE
+2023-09-27 10:16:00,23.27,23.27,23.25,23.25,583.0,CAE
+2023-09-27 10:13:00,23.29,23.29,23.29,23.29,121.0,CAE
+2023-09-27 10:12:00,23.27,23.27,23.27,23.27,250.0,CAE
+2023-09-27 10:11:00,23.3,23.3,23.28,23.28,326.0,CAE
+2023-09-27 10:10:00,23.34,23.34,23.34,23.34,100.0,CAE
+2023-09-27 10:06:00,23.37,23.37,23.35,23.36,608.0,CAE
+2023-09-27 10:05:00,23.36,23.365,23.36,23.365,436.0,CAE
+2023-09-27 10:01:00,23.35,23.38,23.35,23.38,380.0,CAE
+2023-09-27 09:56:00,23.41,23.41,23.41,23.41,200.0,CAE
+2023-09-27 09:55:00,23.41,23.41,23.39,23.39,918.0,CAE
+2023-09-27 09:53:00,23.38,23.39,23.38,23.39,400.0,CAE
+2023-09-27 09:52:00,23.35,23.35,23.35,23.35,405.0,CAE
+2023-09-27 09:51:00,23.34,23.36,23.34,23.36,513.0,CAE
+2023-09-27 09:44:00,23.33,23.33,23.33,23.33,275.0,CAE
+2023-09-27 09:42:00,23.28,23.28,23.28,23.28,217.0,CAE
+2023-09-27 09:41:00,23.33,23.33,23.31,23.31,200.0,CAE
+2023-09-27 09:36:00,23.35,23.35,23.34,23.34,549.0,CAE
+2023-09-27 09:30:00,23.31,23.31,23.31,23.31,1097.0,CAE
+2023-09-27 08:00:00,23.04,23.04,23.04,23.04,8.0,CAE
+2023-09-26 19:00:00,23.25,23.25,23.25,23.25,2147.0,CAE
+2023-09-26 18:30:00,23.25,23.25,23.25,23.25,2147.0,CAE
+2023-09-26 17:05:00,23.3,23.3,23.3,23.3,987.0,CAE
+2023-09-26 16:10:00,23.25,23.25,23.25,23.25,2147.0,CAE
+2023-09-26 16:04:00,23.07,23.07,23.07,23.07,1.0,CAE
+2023-09-26 16:00:00,23.26,23.26,23.25,23.25,4932.0,CAE
+2023-09-26 15:59:00,23.24,23.26,23.24,23.26,16111.0,CAE
+2023-09-26 15:58:00,23.24,23.25,23.23,23.24,6043.0,CAE
+2023-09-26 15:57:00,23.22,23.24,23.22,23.235,2349.0,CAE
+2023-09-26 15:56:00,23.185,23.24,23.185,23.22,11212.0,CAE
+2023-09-26 15:55:00,23.18,23.19,23.16,23.19,3137.0,CAE
+2023-09-26 15:54:00,23.2,23.2,23.19,23.19,1084.0,CAE
+2023-09-26 15:53:00,23.2,23.2,23.2,23.2,338.0,CAE
+2023-09-26 15:52:00,23.195,23.195,23.19,23.19,1116.0,CAE
+2023-09-26 15:51:00,23.19,23.21,23.19,23.21,1008.0,CAE
+2023-09-26 15:50:00,23.22,23.22,23.18,23.19,3638.0,CAE
+2023-09-26 15:49:00,23.235,23.236,23.23,23.23,1606.0,CAE
+2023-09-26 15:47:00,23.24,23.24,23.24,23.24,105.0,CAE
+2023-09-26 15:46:00,23.23,23.23,23.23,23.23,364.0,CAE
+2023-09-26 15:45:00,23.26,23.26,23.21,23.232,7428.0,CAE
+2023-09-26 15:44:00,23.275,23.275,23.27,23.27,841.0,CAE
+2023-09-26 15:43:00,23.26,23.27,23.26,23.27,887.0,CAE
+2023-09-26 15:42:00,23.225,23.245,23.225,23.245,1358.0,CAE
+2023-09-26 15:41:00,23.22,23.22,23.22,23.22,220.0,CAE
+2023-09-26 15:38:00,23.22,23.225,23.22,23.22,612.0,CAE
+2023-09-26 15:36:00,23.21,23.24,23.21,23.24,1791.0,CAE
+2023-09-26 15:35:00,23.205,23.21,23.205,23.21,748.0,CAE
+2023-09-26 15:34:00,23.21,23.21,23.2,23.2,693.0,CAE
+2023-09-26 15:32:00,23.21,23.21,23.21,23.21,1095.0,CAE
+2023-09-26 15:31:00,23.22,23.22,23.21,23.21,462.0,CAE
+2023-09-26 15:30:00,23.23,23.23,23.23,23.23,1015.0,CAE
+2023-09-26 15:29:00,23.23,23.23,23.23,23.23,114.0,CAE
+2023-09-26 15:28:00,23.22,23.23,23.22,23.23,468.0,CAE
+2023-09-26 15:27:00,23.2,23.2,23.2,23.2,328.0,CAE
+2023-09-26 15:26:00,23.17,23.2,23.17,23.19,1036.0,CAE
+2023-09-26 15:25:00,23.15,23.17,23.15,23.165,713.0,CAE
+2023-09-26 15:24:00,23.15,23.15,23.15,23.15,100.0,CAE
+2023-09-26 15:23:00,23.14,23.15,23.14,23.15,581.0,CAE
+2023-09-26 15:22:00,23.13,23.14,23.13,23.14,809.0,CAE
+2023-09-26 15:21:00,23.13,23.13,23.12,23.12,355.0,CAE
+2023-09-26 15:19:00,23.12,23.12,23.12,23.12,474.0,CAE
+2023-09-26 15:16:00,23.15,23.15,23.135,23.135,567.0,CAE
+2023-09-26 15:15:00,23.15,23.15,23.15,23.15,134.0,CAE
+2023-09-26 15:10:00,23.155,23.155,23.155,23.155,105.0,CAE
+2023-09-26 15:09:00,23.16,23.16,23.16,23.16,100.0,CAE
+2023-09-26 15:06:00,23.14,23.14,23.14,23.14,100.0,CAE
+2023-09-26 15:02:00,23.13,23.13,23.13,23.13,317.0,CAE
+2023-09-26 15:01:00,23.11,23.12,23.11,23.12,422.0,CAE
+2023-09-26 15:00:00,23.11,23.11,23.11,23.11,101.0,CAE
+2023-09-26 14:59:00,23.11,23.11,23.11,23.11,131.0,CAE
+2023-09-26 14:57:00,23.11,23.11,23.11,23.11,236.0,CAE
+2023-09-26 14:51:00,23.11,23.11,23.11,23.11,100.0,CAE
+2023-09-26 14:46:00,23.12,23.13,23.12,23.12,1417.0,CAE
+2023-09-26 14:45:00,23.12,23.12,23.11,23.11,500.0,CAE
+2023-09-26 14:43:00,23.12,23.12,23.12,23.12,300.0,CAE
+2023-09-26 14:42:00,23.095,23.12,23.095,23.12,1055.0,CAE
+2023-09-26 14:41:00,23.09,23.09,23.09,23.09,200.0,CAE
+2023-09-26 14:32:00,23.11,23.11,23.11,23.11,148.0,CAE
+2023-09-26 14:27:00,23.1,23.1,23.1,23.1,100.0,CAE
+2023-09-26 14:26:00,23.11,23.11,23.11,23.11,100.0,CAE
+2023-09-26 14:25:00,23.11,23.12,23.11,23.12,355.0,CAE
+2023-09-26 14:22:00,23.09,23.09,23.09,23.09,520.0,CAE
+2023-09-26 14:20:00,23.07,23.07,23.07,23.07,200.0,CAE
+2023-09-26 14:19:00,23.09,23.09,23.09,23.09,130.0,CAE
+2023-09-26 14:16:00,23.11,23.11,23.1,23.1,247.0,CAE
+2023-09-26 14:14:00,23.08,23.09,23.06,23.085,1401.0,CAE
+2023-09-26 14:12:00,23.078,23.078,23.06,23.06,411.0,CAE
+2023-09-26 14:11:00,23.05,23.05,23.05,23.05,399.0,CAE
+2023-09-26 14:10:00,23.09,23.09,23.08,23.08,790.0,CAE
+2023-09-26 14:06:00,23.09,23.09,23.07,23.07,520.0,CAE
+2023-09-26 14:05:00,23.12,23.12,23.12,23.12,601.0,CAE
+2023-09-26 14:04:00,23.09,23.09,23.09,23.09,192.0,CAE
+2023-09-26 14:00:00,23.12,23.12,23.12,23.12,289.0,CAE
+2023-09-26 13:52:00,23.12,23.12,23.12,23.12,200.0,CAE
+2023-09-26 13:51:00,23.13,23.13,23.12,23.12,387.0,CAE
+2023-09-26 13:43:00,23.08,23.1,23.08,23.1,483.0,CAE
+2023-09-26 13:41:00,23.06,23.06,23.06,23.06,102.0,CAE
+2023-09-26 13:40:00,23.07,23.07,23.07,23.07,204.0,CAE
+2023-09-26 13:39:00,23.08,23.08,23.08,23.08,237.0,CAE
+2023-09-26 13:37:00,23.07,23.07,23.07,23.07,256.0,CAE
+2023-09-26 13:36:00,23.12,23.12,23.115,23.12,417.0,CAE
+2023-09-26 13:35:00,23.15,23.15,23.15,23.15,166.0,CAE
+2023-09-26 13:26:00,23.19,23.2,23.19,23.2,400.0,CAE
+2023-09-26 13:25:00,23.19,23.19,23.19,23.19,244.0,CAE
+2023-09-26 13:19:00,23.202,23.202,23.18,23.18,372.0,CAE
+2023-09-26 13:18:00,23.21,23.21,23.21,23.21,384.0,CAE
+2023-09-26 13:15:00,23.22,23.22,23.22,23.22,220.0,CAE
+2023-09-26 13:14:00,23.21,23.21,23.21,23.21,200.0,CAE
+2023-09-26 13:10:00,23.2,23.2,23.185,23.185,478.0,CAE
+2023-09-26 13:08:00,23.14,23.17,23.14,23.17,396.0,CAE
+2023-09-26 13:07:00,23.157,23.157,23.157,23.157,216.0,CAE
+2023-09-26 13:06:00,23.18,23.18,23.18,23.18,220.0,CAE
+2023-09-26 13:05:00,23.19,23.19,23.19,23.19,130.0,CAE
+2023-09-26 12:56:00,23.15,23.16,23.15,23.15,537.0,CAE
+2023-09-26 12:54:00,23.177,23.177,23.177,23.177,152.0,CAE
+2023-09-26 12:53:00,23.18,23.18,23.16,23.18,360.0,CAE
+2023-09-26 12:51:00,23.17,23.17,23.17,23.17,307.0,CAE
+2023-09-26 12:50:00,23.18,23.18,23.18,23.18,174.0,CAE
+2023-09-26 12:46:00,23.17,23.17,23.17,23.17,548.0,CAE
+2023-09-26 12:45:00,23.17,23.17,23.17,23.17,202.0,CAE
+2023-09-26 12:38:00,23.13,23.13,23.13,23.13,131.0,CAE
+2023-09-26 12:37:00,23.13,23.13,23.13,23.13,120.0,CAE
+2023-09-26 12:31:00,23.107,23.12,23.107,23.12,381.0,CAE
+2023-09-26 12:28:00,23.09,23.09,23.09,23.09,561.0,CAE
+2023-09-26 12:26:00,23.15,23.15,23.12,23.13,2242.0,CAE
+2023-09-26 12:24:00,23.14,23.14,23.14,23.14,101.0,CAE
+2023-09-26 12:22:00,23.13,23.13,23.13,23.13,151.0,CAE
+2023-09-26 12:20:00,23.1,23.1,23.1,23.1,422.0,CAE
+2023-09-26 12:13:00,23.11,23.11,23.11,23.11,241.0,CAE
+2023-09-26 12:07:00,23.102,23.102,23.102,23.102,159.0,CAE
+2023-09-26 12:06:00,23.11,23.11,23.11,23.11,555.0,CAE
+2023-09-26 12:03:00,23.11,23.12,23.11,23.12,277.0,CAE
+2023-09-26 12:02:00,23.12,23.124,23.12,23.124,268.0,CAE
+2023-09-26 12:01:00,23.14,23.14,23.13,23.13,211.0,CAE
+2023-09-26 12:00:00,23.13,23.13,23.13,23.13,137.0,CAE
+2023-09-26 11:59:00,23.13,23.13,23.13,23.13,139.0,CAE
+2023-09-26 11:58:00,23.14,23.14,23.14,23.14,175.0,CAE
+2023-09-26 11:57:00,23.12,23.13,23.12,23.13,1743.0,CAE
+2023-09-26 11:56:00,23.13,23.13,23.12,23.12,656.0,CAE
+2023-09-26 11:54:00,23.17,23.17,23.17,23.17,412.0,CAE
+2023-09-26 11:53:00,23.19,23.19,23.17,23.17,200.0,CAE
+2023-09-26 11:52:00,23.18,23.18,23.18,23.18,300.0,CAE
+2023-09-26 11:51:00,23.17,23.17,23.15,23.15,220.0,CAE
+2023-09-26 11:49:00,23.185,23.185,23.185,23.185,280.0,CAE
+2023-09-26 11:48:00,23.17,23.18,23.17,23.18,539.0,CAE
+2023-09-26 11:47:00,23.17,23.17,23.16,23.16,321.0,CAE
+2023-09-26 11:45:00,23.22,23.22,23.22,23.22,179.0,CAE
+2023-09-26 11:44:00,23.22,23.22,23.19,23.19,1594.0,CAE
+2023-09-26 11:43:00,23.24,23.24,23.24,23.24,160.0,CAE
+2023-09-26 11:42:00,23.19,23.2,23.19,23.2,318.0,CAE
+2023-09-26 11:41:00,23.222,23.222,23.2,23.2,850.0,CAE
+2023-09-26 11:39:00,23.23,23.23,23.23,23.23,273.0,CAE
+2023-09-26 11:37:00,23.21,23.24,23.21,23.24,939.0,CAE
+2023-09-26 11:36:00,23.2,23.2,23.19,23.19,2640.0,CAE
+2023-09-26 11:35:00,23.24,23.24,23.21,23.21,850.0,CAE
+2023-09-26 11:31:00,23.26,23.26,23.26,23.26,258.0,CAE
+2023-09-26 11:30:00,23.27,23.27,23.26,23.26,674.0,CAE
+2023-09-26 11:27:00,23.31,23.33,23.29,23.31,3465.0,CAE
+2023-09-26 11:24:00,23.3,23.32,23.29,23.32,965.0,CAE
+2023-09-26 11:20:00,23.33,23.33,23.33,23.33,539.0,CAE
+2023-09-26 11:15:00,23.358,23.36,23.35,23.36,1852.0,CAE
+2023-09-26 11:12:00,23.36,23.367,23.36,23.367,392.0,CAE
+2023-09-26 11:10:00,23.31,23.34,23.31,23.34,509.0,CAE
+2023-09-26 11:09:00,23.35,23.35,23.34,23.34,603.0,CAE
+2023-09-26 11:08:00,23.35,23.35,23.35,23.35,306.0,CAE
+2023-09-26 11:07:00,23.39,23.39,23.37,23.37,579.0,CAE
+2023-09-26 11:05:00,23.41,23.41,23.41,23.41,173.0,CAE
+2023-09-26 10:59:00,23.44,23.44,23.44,23.44,191.0,CAE
+2023-09-26 10:58:00,23.42,23.42,23.42,23.42,203.0,CAE
+2023-09-26 10:53:00,23.42,23.42,23.42,23.42,175.0,CAE
+2023-09-26 10:48:00,23.45,23.49,23.45,23.46,1959.0,CAE
+2023-09-26 10:41:00,23.395,23.395,23.395,23.395,180.0,CAE
+2023-09-26 10:39:00,23.39,23.39,23.39,23.39,350.0,CAE
+2023-09-26 10:28:00,23.4,23.4,23.4,23.4,106.0,CAE
+2023-09-26 10:24:00,23.36,23.36,23.356,23.356,822.0,CAE
+2023-09-26 10:23:00,23.38,23.38,23.36,23.36,525.0,CAE
+2023-09-26 10:18:00,23.32,23.33,23.32,23.33,290.0,CAE
+2023-09-26 10:17:00,23.34,23.34,23.34,23.34,251.0,CAE
+2023-09-26 10:16:00,23.35,23.36,23.34,23.35,1356.0,CAE
+2023-09-26 10:15:00,23.33,23.33,23.33,23.33,100.0,CAE
+2023-09-26 10:14:00,23.38,23.38,23.34,23.34,660.0,CAE
+2023-09-26 10:13:00,23.43,23.43,23.39,23.39,3686.0,CAE
+2023-09-26 10:12:00,23.46,23.46,23.45,23.45,400.0,CAE
+2023-09-26 10:11:00,23.5,23.5,23.5,23.5,160.0,CAE
+2023-09-26 10:04:00,23.465,23.49,23.465,23.49,504.0,CAE
+2023-09-26 10:02:00,23.5,23.5,23.47,23.5,980.0,CAE
+2023-09-26 10:00:00,23.56,23.56,23.55,23.55,1881.0,CAE
+2023-09-26 09:59:00,23.55,23.557,23.55,23.557,1301.0,CAE
+2023-09-26 09:58:00,23.58,23.58,23.58,23.58,200.0,CAE
+2023-09-26 09:57:00,23.58,23.58,23.58,23.58,185.0,CAE
+2023-09-26 09:51:00,23.546,23.546,23.546,23.546,268.0,CAE
+2023-09-26 09:49:00,23.59,23.59,23.59,23.59,100.0,CAE
+2023-09-26 09:47:00,23.58,23.58,23.57,23.57,673.0,CAE
+2023-09-26 09:45:00,23.588,23.588,23.588,23.588,400.0,CAE
+2023-09-26 09:43:00,23.59,23.59,23.59,23.59,255.0,CAE
+2023-09-26 09:42:00,23.62,23.62,23.62,23.62,300.0,CAE
+2023-09-26 09:41:00,23.58,23.58,23.58,23.58,247.0,CAE
+2023-09-26 09:40:00,23.6,23.6,23.6,23.6,193.0,CAE
+2023-09-26 09:36:00,23.47,23.47,23.47,23.47,200.0,CAE
+2023-09-26 09:35:00,23.52,23.52,23.52,23.52,100.0,CAE
+2023-09-26 09:34:00,23.51,23.51,23.51,23.51,100.0,CAE
+2023-09-26 09:33:00,23.52,23.52,23.46,23.46,902.0,CAE
+2023-09-26 09:32:00,23.465,23.465,23.465,23.465,200.0,CAE
+2023-09-26 09:31:00,23.46,23.5,23.46,23.5,404.0,CAE
+2023-09-26 09:30:00,23.4,23.42,23.385,23.385,1063.0,CAE
+2023-09-26 08:38:00,24.04,24.04,24.04,24.04,2.0,CAE
+2023-09-25 19:00:00,23.57,23.57,23.57,23.57,3199.0,CAE
+2023-09-25 18:30:00,23.57,23.57,23.57,23.57,3199.0,CAE
+2023-09-25 17:05:00,23.59,23.59,23.59,23.59,13089.0,CAE
+2023-09-25 16:10:00,23.57,23.57,23.57,23.57,3199.0,CAE
+2023-09-25 16:05:00,23.592,23.592,23.592,23.592,816.0,CAE
+2023-09-25 16:04:00,23.41,23.41,23.41,23.41,1.0,CAE
+2023-09-25 16:01:00,23.57,23.57,23.57,23.57,297.0,CAE
+2023-09-25 16:00:00,23.59,23.6,23.57,23.57,7563.0,CAE
+2023-09-25 15:59:00,23.59,23.59,23.57,23.59,3030.0,CAE
+2023-09-25 15:58:00,23.59,23.59,23.58,23.58,606.0,CAE
+2023-09-25 15:57:00,23.575,23.61,23.575,23.595,7858.0,CAE
+2023-09-25 15:56:00,23.58,23.58,23.58,23.58,1176.0,CAE
+2023-09-25 15:55:00,23.54,23.55,23.54,23.55,1422.0,CAE
+2023-09-25 15:51:00,23.575,23.575,23.575,23.575,209.0,CAE
+2023-09-25 15:50:00,23.57,23.58,23.565,23.565,1127.0,CAE
+2023-09-25 15:48:00,23.56,23.565,23.56,23.565,430.0,CAE
+2023-09-25 15:47:00,23.56,23.56,23.56,23.56,276.0,CAE
+2023-09-25 15:46:00,23.57,23.57,23.57,23.57,228.0,CAE
+2023-09-25 15:45:00,23.57,23.57,23.57,23.57,838.0,CAE
+2023-09-25 15:43:00,23.56,23.56,23.56,23.56,634.0,CAE
+2023-09-25 15:41:00,23.58,23.58,23.58,23.58,186.0,CAE
+2023-09-25 15:39:00,23.59,23.59,23.59,23.59,115.0,CAE
+2023-09-25 15:36:00,23.59,23.59,23.59,23.59,171.0,CAE
+2023-09-25 15:35:00,23.585,23.585,23.585,23.585,128.0,CAE
+2023-09-25 15:29:00,23.58,23.59,23.58,23.59,205.0,CAE
+2023-09-25 15:28:00,23.59,23.59,23.59,23.59,216.0,CAE
+2023-09-25 15:27:00,23.58,23.58,23.575,23.58,616.0,CAE
+2023-09-25 15:26:00,23.575,23.575,23.575,23.575,100.0,CAE
+2023-09-25 15:25:00,23.575,23.575,23.575,23.575,103.0,CAE
+2023-09-25 15:22:00,23.59,23.59,23.59,23.59,126.0,CAE
+2023-09-25 15:21:00,23.57,23.57,23.57,23.57,644.0,CAE
+2023-09-25 15:20:00,23.56,23.56,23.56,23.56,102.0,CAE
+2023-09-25 15:17:00,23.551,23.551,23.551,23.551,129.0,CAE
+2023-09-25 15:16:00,23.54,23.56,23.54,23.56,665.0,CAE
+2023-09-25 15:15:00,23.525,23.53,23.525,23.53,244.0,CAE
+2023-09-25 15:11:00,23.51,23.515,23.51,23.51,655.0,CAE
+2023-09-25 15:08:00,23.5,23.5,23.5,23.5,119.0,CAE
+2023-09-25 15:07:00,23.49,23.49,23.49,23.49,103.0,CAE
+2023-09-25 15:05:00,23.5,23.5,23.5,23.5,135.0,CAE
+2023-09-25 15:04:00,23.5,23.5,23.5,23.5,202.0,CAE
+2023-09-25 15:02:00,23.51,23.51,23.49,23.51,1181.0,CAE
+2023-09-25 15:01:00,23.53,23.53,23.53,23.53,100.0,CAE
+2023-09-25 15:00:00,23.53,23.53,23.53,23.53,208.0,CAE
+2023-09-25 14:59:00,23.54,23.54,23.52,23.52,1040.0,CAE
+2023-09-25 14:58:00,23.54,23.54,23.54,23.54,114.0,CAE
+2023-09-25 14:56:00,23.55,23.55,23.55,23.55,198.0,CAE
+2023-09-25 14:55:00,23.575,23.575,23.575,23.575,109.0,CAE
+2023-09-25 14:54:00,23.58,23.58,23.58,23.58,250.0,CAE
+2023-09-25 14:48:00,23.53,23.54,23.53,23.54,500.0,CAE
+2023-09-25 14:47:00,23.49,23.53,23.49,23.52,4214.0,CAE
+2023-09-25 14:45:00,23.48,23.48,23.48,23.48,100.0,CAE
+2023-09-25 14:41:00,23.49,23.49,23.49,23.49,221.0,CAE
+2023-09-25 14:40:00,23.49,23.49,23.49,23.49,337.0,CAE
+2023-09-25 14:36:00,23.48,23.48,23.48,23.48,121.0,CAE
+2023-09-25 14:35:00,23.46,23.46,23.455,23.46,1445.0,CAE
+2023-09-25 14:32:00,23.44,23.44,23.44,23.44,204.0,CAE
+2023-09-25 14:31:00,23.45,23.455,23.45,23.45,857.0,CAE
+2023-09-25 14:30:00,23.45,23.45,23.45,23.45,158.0,CAE
+2023-09-25 14:25:00,23.45,23.45,23.45,23.45,131.0,CAE
+2023-09-25 14:22:00,23.45,23.48,23.45,23.48,1695.0,CAE
+2023-09-25 14:21:00,23.47,23.47,23.47,23.47,147.0,CAE
+2023-09-25 14:20:00,23.49,23.49,23.49,23.49,339.0,CAE
+2023-09-25 14:16:00,23.53,23.53,23.51,23.51,666.0,CAE
+2023-09-25 14:12:00,23.54,23.54,23.54,23.54,390.0,CAE
+2023-09-25 14:10:00,23.55,23.55,23.54,23.54,203.0,CAE
+2023-09-25 14:09:00,23.56,23.56,23.56,23.56,206.0,CAE
+2023-09-25 14:08:00,23.58,23.58,23.58,23.58,223.0,CAE
+2023-09-25 14:05:00,23.59,23.59,23.58,23.58,632.0,CAE
+2023-09-25 14:02:00,23.6,23.6,23.6,23.6,566.0,CAE
+2023-09-25 13:59:00,23.58,23.58,23.58,23.58,138.0,CAE
+2023-09-25 13:58:00,23.57,23.57,23.57,23.57,135.0,CAE
+2023-09-25 13:55:00,23.58,23.58,23.58,23.58,106.0,CAE
+2023-09-25 13:50:00,23.582,23.582,23.582,23.582,441.0,CAE
+2023-09-25 13:49:00,23.58,23.58,23.58,23.58,117.0,CAE
+2023-09-25 13:48:00,23.55,23.56,23.54,23.56,631.0,CAE
+2023-09-25 13:45:00,23.58,23.58,23.58,23.58,443.0,CAE
+2023-09-25 13:43:00,23.56,23.56,23.56,23.56,407.0,CAE
+2023-09-25 13:41:00,23.59,23.59,23.59,23.59,442.0,CAE
+2023-09-25 13:39:00,23.6,23.6,23.6,23.6,312.0,CAE
+2023-09-25 13:34:00,23.59,23.59,23.59,23.59,145.0,CAE
+2023-09-25 13:33:00,23.58,23.58,23.58,23.58,529.0,CAE
+2023-09-25 13:32:00,23.57,23.57,23.57,23.57,125.0,CAE
+2023-09-25 13:31:00,23.59,23.59,23.57,23.57,320.0,CAE
+2023-09-25 13:28:00,23.58,23.58,23.58,23.58,471.0,CAE
+2023-09-25 13:27:00,23.6,23.6,23.6,23.6,213.0,CAE
+2023-09-25 13:26:00,23.6,23.6,23.6,23.6,132.0,CAE
+2023-09-25 13:25:00,23.6,23.62,23.6,23.612,417.0,CAE
+2023-09-25 13:24:00,23.63,23.63,23.61,23.61,577.0,CAE
+2023-09-25 13:23:00,23.62,23.62,23.62,23.62,105.0,CAE
+2023-09-25 13:22:00,23.64,23.64,23.64,23.64,182.0,CAE
+2023-09-25 13:21:00,23.64,23.64,23.64,23.64,284.0,CAE
+2023-09-25 13:20:00,23.66,23.66,23.66,23.66,208.0,CAE
+2023-09-25 13:14:00,23.69,23.69,23.69,23.69,359.0,CAE
+2023-09-25 13:06:00,23.65,23.65,23.65,23.65,204.0,CAE
+2023-09-25 13:05:00,23.64,23.64,23.64,23.64,202.0,CAE
+2023-09-25 13:04:00,23.65,23.65,23.65,23.65,389.0,CAE
+2023-09-25 13:03:00,23.64,23.64,23.64,23.64,237.0,CAE
+2023-09-25 12:54:00,23.64,23.64,23.64,23.64,420.0,CAE
+2023-09-25 12:49:00,23.68,23.68,23.68,23.68,318.0,CAE
+2023-09-25 12:46:00,23.69,23.69,23.69,23.69,149.0,CAE
+2023-09-25 12:42:00,23.69,23.69,23.69,23.69,217.0,CAE
+2023-09-25 12:36:00,23.71,23.71,23.7,23.7,686.0,CAE
+2023-09-25 12:35:00,23.693,23.693,23.693,23.693,460.0,CAE
+2023-09-25 12:32:00,23.72,23.72,23.72,23.72,295.0,CAE
+2023-09-25 12:31:00,23.71,23.71,23.71,23.71,145.0,CAE
+2023-09-25 12:26:00,23.74,23.74,23.74,23.74,154.0,CAE
+2023-09-25 12:25:00,23.75,23.75,23.73,23.73,314.0,CAE
+2023-09-25 12:24:00,23.73,23.73,23.73,23.73,349.0,CAE
+2023-09-25 12:23:00,23.747,23.747,23.747,23.747,287.0,CAE
+2023-09-25 12:22:00,23.745,23.745,23.74,23.74,200.0,CAE
+2023-09-25 12:21:00,23.755,23.755,23.755,23.755,100.0,CAE
+2023-09-25 12:18:00,23.77,23.77,23.77,23.77,159.0,CAE
+2023-09-25 12:08:00,23.721,23.735,23.721,23.735,2000.0,CAE
+2023-09-25 12:04:00,23.7,23.7,23.7,23.7,245.0,CAE
+2023-09-25 12:02:00,23.71,23.71,23.71,23.71,108.0,CAE
+2023-09-25 11:50:00,23.75,23.75,23.75,23.75,110.0,CAE
+2023-09-25 11:46:00,23.78,23.78,23.78,23.78,210.0,CAE
+2023-09-25 11:43:00,23.79,23.79,23.79,23.79,544.0,CAE
+2023-09-25 11:41:00,23.75,23.76,23.75,23.76,611.0,CAE
+2023-09-25 11:39:00,23.768,23.78,23.768,23.77,7827.0,CAE
+2023-09-25 11:35:00,23.77,23.77,23.76,23.76,987.0,CAE
+2023-09-25 11:33:00,23.75,23.79,23.75,23.79,770.0,CAE
+2023-09-25 11:32:00,23.74,23.74,23.74,23.74,250.0,CAE
+2023-09-25 11:29:00,23.76,23.76,23.76,23.76,326.0,CAE
+2023-09-25 11:27:00,23.74,23.76,23.74,23.76,487.0,CAE
+2023-09-25 11:26:00,23.75,23.75,23.75,23.75,221.0,CAE
+2023-09-25 11:24:00,23.75,23.75,23.74,23.74,462.0,CAE
+2023-09-25 11:20:00,23.72,23.72,23.72,23.72,223.0,CAE
+2023-09-25 11:17:00,23.71,23.71,23.71,23.71,211.0,CAE
+2023-09-25 11:16:00,23.69,23.69,23.69,23.69,293.0,CAE
+2023-09-25 11:15:00,23.665,23.665,23.665,23.665,289.0,CAE
+2023-09-25 11:09:00,23.63,23.63,23.63,23.63,111.0,CAE
+2023-09-25 11:08:00,23.62,23.62,23.62,23.62,244.0,CAE
+2023-09-25 11:03:00,23.55,23.57,23.55,23.57,803.0,CAE
+2023-09-25 11:02:00,23.54,23.54,23.54,23.54,134.0,CAE
+2023-09-25 10:57:00,23.55,23.55,23.55,23.55,400.0,CAE
+2023-09-25 10:56:00,23.533,23.533,23.533,23.533,211.0,CAE
+2023-09-25 10:50:00,23.6,23.6,23.6,23.6,232.0,CAE
+2023-09-25 10:49:00,23.62,23.62,23.62,23.62,414.0,CAE
+2023-09-25 10:45:00,23.611,23.611,23.611,23.611,233.0,CAE
+2023-09-25 10:43:00,23.68,23.68,23.68,23.68,136.0,CAE
+2023-09-25 10:38:00,23.67,23.72,23.67,23.72,2177.0,CAE
+2023-09-25 10:36:00,23.75,23.75,23.72,23.72,997.0,CAE
+2023-09-25 10:35:00,23.73,23.73,23.73,23.73,213.0,CAE
+2023-09-25 10:34:00,23.717,23.717,23.717,23.717,265.0,CAE
+2023-09-25 10:33:00,23.697,23.697,23.697,23.697,451.0,CAE
+2023-09-25 10:32:00,23.707,23.707,23.707,23.707,201.0,CAE
+2023-09-25 10:29:00,23.7,23.7,23.7,23.7,119.0,CAE
+2023-09-25 10:27:00,23.65,23.68,23.65,23.68,884.0,CAE
+2023-09-25 10:26:00,23.65,23.67,23.65,23.67,1639.0,CAE
+2023-09-25 10:25:00,23.67,23.67,23.67,23.67,500.0,CAE
+2023-09-25 10:23:00,23.66,23.688,23.66,23.685,1241.0,CAE
+2023-09-25 10:21:00,23.65,23.65,23.65,23.65,977.0,CAE
+2023-09-25 10:20:00,23.62,23.62,23.62,23.62,184.0,CAE
+2023-09-25 10:12:00,23.65,23.65,23.65,23.65,173.0,CAE
+2023-09-25 10:10:00,23.6,23.61,23.6,23.61,350.0,CAE
+2023-09-25 10:09:00,23.586,23.6,23.586,23.6,676.0,CAE
+2023-09-25 09:57:00,23.74,23.74,23.73,23.73,254.0,CAE
+2023-09-25 09:53:00,23.69,23.69,23.69,23.69,1061.0,CAE
+2023-09-25 09:52:00,23.7,23.7,23.7,23.7,324.0,CAE
+2023-09-25 09:48:00,23.58,23.58,23.58,23.58,204.0,CAE
+2023-09-25 09:43:00,23.5,23.517,23.5,23.517,1071.0,CAE
+2023-09-25 09:42:00,23.5,23.5,23.49,23.5,2865.0,CAE
+2023-09-25 09:41:00,23.49,23.49,23.49,23.49,123.0,CAE
+2023-09-25 09:40:00,23.45,23.49,23.45,23.49,695.0,CAE
+2023-09-25 09:38:00,23.4,23.44,23.4,23.44,1610.0,CAE
+2023-09-25 09:37:00,23.48,23.48,23.42,23.42,1100.0,CAE
+2023-09-25 09:36:00,23.5,23.5,23.5,23.5,200.0,CAE
+2023-09-25 09:35:00,23.49,23.5,23.49,23.5,512.0,CAE
+2023-09-25 09:31:00,23.48,23.5,23.45,23.5,653.0,CAE
+2023-09-25 09:30:00,23.44,23.46,23.3,23.46,7864.0,CAE
+2023-09-22 19:00:00,23.7,23.7,23.7,23.7,3991.0,CAE
+2023-09-22 18:30:00,23.7,23.7,23.7,23.7,3991.0,CAE
+2023-09-22 17:04:00,23.69,23.69,23.69,23.69,30029.0,CAE
+2023-09-22 16:10:00,23.7,23.7,23.7,23.7,3991.0,CAE
+2023-09-22 16:04:00,23.52,23.52,23.52,23.52,1.0,CAE
+2023-09-22 16:00:00,23.7,23.7,23.7,23.7,8756.0,CAE
+2023-09-22 15:59:00,23.7,23.71,23.69,23.7,7755.0,CAE
+2023-09-22 15:58:00,23.695,23.695,23.695,23.695,313.0,CAE
+2023-09-22 15:57:00,23.7,23.7,23.69,23.695,1501.0,CAE
+2023-09-22 15:56:00,23.695,23.7,23.69,23.695,1357.0,CAE
+2023-09-22 15:55:00,23.68,23.7,23.68,23.7,1281.0,CAE
+2023-09-22 15:54:00,23.67,23.68,23.67,23.68,955.0,CAE
+2023-09-22 15:53:00,23.67,23.67,23.67,23.67,338.0,CAE
+2023-09-22 15:51:00,23.685,23.685,23.67,23.675,1616.0,CAE
+2023-09-22 15:50:00,23.7,23.7,23.69,23.69,3884.0,CAE
+2023-09-22 15:49:00,23.68,23.68,23.68,23.68,187.0,CAE
+2023-09-22 15:48:00,23.69,23.69,23.69,23.69,199.0,CAE
+2023-09-22 15:46:00,23.69,23.695,23.685,23.685,1373.0,CAE
+2023-09-22 15:45:00,23.69,23.695,23.69,23.695,2305.0,CAE
+2023-09-22 15:44:00,23.69,23.7,23.69,23.7,250.0,CAE
+2023-09-22 15:43:00,23.71,23.71,23.695,23.695,970.0,CAE
+2023-09-22 15:41:00,23.71,23.71,23.7,23.7,206.0,CAE
+2023-09-22 15:40:00,23.71,23.71,23.71,23.71,315.0,CAE
+2023-09-22 15:39:00,23.72,23.725,23.72,23.725,386.0,CAE
+2023-09-22 15:37:00,23.72,23.725,23.72,23.725,210.0,CAE
+2023-09-22 15:36:00,23.73,23.73,23.71,23.726,1179.0,CAE
+2023-09-22 15:35:00,23.73,23.73,23.73,23.73,401.0,CAE
+2023-09-22 15:34:00,23.75,23.75,23.741,23.741,1465.0,CAE
+2023-09-22 15:33:00,23.77,23.77,23.76,23.76,4038.0,CAE
+2023-09-22 15:32:00,23.76,23.76,23.76,23.76,812.0,CAE
+2023-09-22 15:29:00,23.77,23.77,23.77,23.77,161.0,CAE
+2023-09-22 15:28:00,23.78,23.78,23.78,23.78,103.0,CAE
+2023-09-22 15:27:00,23.77,23.77,23.77,23.77,162.0,CAE
+2023-09-22 15:26:00,23.78,23.78,23.775,23.78,743.0,CAE
+2023-09-22 15:25:00,23.785,23.785,23.78,23.78,495.0,CAE
+2023-09-22 15:24:00,23.8,23.8,23.786,23.786,1146.0,CAE
+2023-09-22 15:23:00,23.79,23.79,23.79,23.79,638.0,CAE
+2023-09-22 15:22:00,23.784,23.784,23.784,23.784,167.0,CAE
+2023-09-22 15:17:00,23.79,23.79,23.78,23.78,442.0,CAE
+2023-09-22 15:16:00,23.81,23.81,23.806,23.81,655.0,CAE
+2023-09-22 15:10:00,23.8,23.8,23.8,23.8,418.0,CAE
+2023-09-22 15:08:00,23.78,23.78,23.78,23.78,472.0,CAE
+2023-09-22 15:07:00,23.78,23.79,23.78,23.79,708.0,CAE
+2023-09-22 15:03:00,23.78,23.78,23.78,23.78,303.0,CAE
+2023-09-22 15:02:00,23.76,23.76,23.76,23.76,201.0,CAE
+2023-09-22 15:01:00,23.74,23.76,23.74,23.76,1390.0,CAE
+2023-09-22 15:00:00,23.73,23.73,23.73,23.73,286.0,CAE
+2023-09-22 14:58:00,23.71,23.71,23.71,23.71,100.0,CAE
+2023-09-22 14:57:00,23.71,23.71,23.71,23.71,170.0,CAE
+2023-09-22 14:55:00,23.7,23.7,23.7,23.7,144.0,CAE
+2023-09-22 14:53:00,23.7,23.7,23.7,23.7,535.0,CAE
+2023-09-22 14:47:00,23.69,23.69,23.69,23.69,147.0,CAE
+2023-09-22 14:45:00,23.68,23.68,23.675,23.68,1159.0,CAE
+2023-09-22 14:39:00,23.69,23.69,23.69,23.69,201.0,CAE
+2023-09-22 14:38:00,23.7,23.7,23.69,23.7,1375.0,CAE
+2023-09-22 14:36:00,23.71,23.71,23.71,23.71,327.0,CAE
+2023-09-22 14:35:00,23.7,23.71,23.7,23.71,583.0,CAE
+2023-09-22 14:34:00,23.69,23.69,23.68,23.69,300.0,CAE
+2023-09-22 14:31:00,23.69,23.7,23.69,23.69,1127.0,CAE
+2023-09-22 14:26:00,23.69,23.69,23.69,23.69,225.0,CAE
+2023-09-22 14:25:00,23.7,23.7,23.7,23.7,911.0,CAE
+2023-09-22 14:24:00,23.68,23.68,23.68,23.68,101.0,CAE
+2023-09-22 14:23:00,23.67,23.68,23.67,23.68,318.0,CAE
+2023-09-22 14:22:00,23.66,23.66,23.66,23.66,219.0,CAE
+2023-09-22 14:21:00,23.65,23.65,23.65,23.65,100.0,CAE
+2023-09-22 14:20:00,23.62,23.62,23.62,23.62,506.0,CAE
+2023-09-22 14:19:00,23.62,23.62,23.62,23.62,338.0,CAE
+2023-09-22 14:17:00,23.62,23.62,23.62,23.62,100.0,CAE
+2023-09-22 14:16:00,23.62,23.63,23.62,23.63,958.0,CAE
+2023-09-22 14:12:00,23.64,23.64,23.63,23.63,236.0,CAE
+2023-09-22 14:10:00,23.65,23.65,23.65,23.65,350.0,CAE
+2023-09-22 14:07:00,23.65,23.65,23.65,23.65,660.0,CAE
+2023-09-22 14:06:00,23.66,23.66,23.66,23.66,343.0,CAE
+2023-09-22 14:02:00,23.65,23.65,23.65,23.65,122.0,CAE
+2023-09-22 14:01:00,23.67,23.67,23.67,23.67,151.0,CAE
+2023-09-22 13:56:00,23.67,23.67,23.67,23.67,653.0,CAE
+2023-09-22 13:54:00,23.67,23.67,23.67,23.67,228.0,CAE
+2023-09-22 13:53:00,23.66,23.66,23.66,23.66,200.0,CAE
+2023-09-22 13:51:00,23.66,23.66,23.66,23.66,400.0,CAE
+2023-09-22 13:48:00,23.648,23.66,23.648,23.66,1117.0,CAE
+2023-09-22 13:46:00,23.65,23.65,23.65,23.65,362.0,CAE
+2023-09-22 13:44:00,23.64,23.64,23.64,23.64,234.0,CAE
+2023-09-22 13:43:00,23.64,23.64,23.64,23.64,200.0,CAE
+2023-09-22 13:42:00,23.635,23.65,23.635,23.65,440.0,CAE
+2023-09-22 13:40:00,23.63,23.63,23.63,23.63,100.0,CAE
+2023-09-22 13:38:00,23.66,23.66,23.66,23.66,305.0,CAE
+2023-09-22 13:35:00,23.68,23.68,23.67,23.67,201.0,CAE
+2023-09-22 13:33:00,23.66,23.66,23.66,23.66,384.0,CAE
+2023-09-22 13:32:00,23.66,23.66,23.66,23.66,312.0,CAE
+2023-09-22 13:31:00,23.67,23.67,23.67,23.67,100.0,CAE
+2023-09-22 13:29:00,23.67,23.67,23.67,23.67,100.0,CAE
+2023-09-22 13:24:00,23.7,23.7,23.68,23.69,342.0,CAE
+2023-09-22 13:23:00,23.719,23.719,23.719,23.719,322.0,CAE
+2023-09-22 13:21:00,23.69,23.71,23.69,23.71,596.0,CAE
+2023-09-22 13:20:00,23.7,23.7,23.7,23.7,100.0,CAE
+2023-09-22 13:18:00,23.72,23.72,23.72,23.72,202.0,CAE
+2023-09-22 13:17:00,23.74,23.74,23.74,23.74,100.0,CAE
+2023-09-22 13:13:00,23.73,23.73,23.73,23.73,105.0,CAE
+2023-09-22 13:11:00,23.7,23.7,23.7,23.7,299.0,CAE
+2023-09-22 13:10:00,23.71,23.71,23.71,23.71,200.0,CAE
+2023-09-22 13:09:00,23.73,23.73,23.71,23.71,316.0,CAE
+2023-09-22 13:07:00,23.74,23.74,23.74,23.74,246.0,CAE
+2023-09-22 13:04:00,23.73,23.73,23.73,23.73,110.0,CAE
+2023-09-22 12:58:00,23.72,23.72,23.72,23.72,100.0,CAE
+2023-09-22 12:57:00,23.72,23.72,23.72,23.72,453.0,CAE
+2023-09-22 12:56:00,23.7,23.73,23.7,23.73,966.0,CAE
+2023-09-22 12:54:00,23.7,23.7,23.67,23.68,1502.0,CAE
+2023-09-22 12:50:00,23.72,23.72,23.72,23.72,500.0,CAE
+2023-09-22 12:49:00,23.7,23.71,23.7,23.7,623.0,CAE
+2023-09-22 12:48:00,23.7,23.7,23.7,23.7,100.0,CAE
+2023-09-22 12:45:00,23.72,23.72,23.71,23.71,300.0,CAE
+2023-09-22 12:44:00,23.75,23.75,23.73,23.73,960.0,CAE
+2023-09-22 12:38:00,23.735,23.735,23.73,23.73,251.0,CAE
+2023-09-22 12:37:00,23.72,23.72,23.72,23.72,302.0,CAE
+2023-09-22 12:34:00,23.71,23.71,23.7,23.7,285.0,CAE
+2023-09-22 12:33:00,23.71,23.71,23.71,23.71,132.0,CAE
+2023-09-22 12:32:00,23.69,23.69,23.69,23.69,602.0,CAE
+2023-09-22 12:31:00,23.69,23.69,23.68,23.68,398.0,CAE
+2023-09-22 12:27:00,23.7,23.7,23.7,23.7,100.0,CAE
+2023-09-22 12:26:00,23.69,23.69,23.69,23.69,177.0,CAE
+2023-09-22 12:25:00,23.7,23.7,23.7,23.7,100.0,CAE
+2023-09-22 12:24:00,23.71,23.71,23.71,23.71,388.0,CAE
+2023-09-22 12:21:00,23.71,23.71,23.71,23.71,356.0,CAE
+2023-09-22 12:19:00,23.71,23.71,23.71,23.71,319.0,CAE
+2023-09-22 12:16:00,23.69,23.69,23.69,23.69,569.0,CAE
+2023-09-22 12:12:00,23.68,23.68,23.68,23.68,103.0,CAE
+2023-09-22 12:11:00,23.68,23.68,23.68,23.68,238.0,CAE
+2023-09-22 12:08:00,23.68,23.68,23.68,23.68,500.0,CAE
+2023-09-22 12:05:00,23.69,23.69,23.69,23.69,102.0,CAE
+2023-09-22 12:01:00,23.68,23.7,23.67,23.7,940.0,CAE
+2023-09-22 12:00:00,23.71,23.71,23.71,23.71,100.0,CAE
+2023-09-22 11:59:00,23.71,23.71,23.69,23.71,479.0,CAE
+2023-09-22 11:57:00,23.71,23.71,23.71,23.71,103.0,CAE
+2023-09-22 11:56:00,23.74,23.74,23.73,23.73,485.0,CAE
+2023-09-22 11:54:00,23.752,23.76,23.752,23.752,565.0,CAE
+2023-09-22 11:52:00,23.78,23.78,23.78,23.78,102.0,CAE
+2023-09-22 11:49:00,23.77,23.77,23.77,23.77,100.0,CAE
+2023-09-22 11:47:00,23.75,23.76,23.75,23.76,1496.0,CAE
+2023-09-22 11:46:00,23.74,23.74,23.74,23.74,111.0,CAE
+2023-09-22 11:45:00,23.764,23.764,23.764,23.764,308.0,CAE
+2023-09-22 11:44:00,23.77,23.77,23.77,23.77,100.0,CAE
+2023-09-22 11:42:00,23.8,23.8,23.8,23.8,539.0,CAE
+2023-09-22 11:39:00,23.82,23.82,23.8,23.8,500.0,CAE
+2023-09-22 11:37:00,23.83,23.83,23.83,23.83,100.0,CAE
+2023-09-22 11:36:00,23.84,23.84,23.84,23.84,215.0,CAE
+2023-09-22 11:32:00,23.86,23.86,23.84,23.84,642.0,CAE
+2023-09-22 11:26:00,23.83,23.83,23.83,23.83,120.0,CAE
+2023-09-22 11:18:00,23.83,23.83,23.83,23.83,286.0,CAE
+2023-09-22 11:16:00,23.81,23.81,23.81,23.81,456.0,CAE
+2023-09-22 11:14:00,23.81,23.82,23.81,23.82,389.0,CAE
+2023-09-22 11:13:00,23.81,23.81,23.81,23.81,103.0,CAE
+2023-09-22 11:09:00,23.84,23.84,23.82,23.82,1336.0,CAE
+2023-09-22 11:06:00,23.84,23.84,23.84,23.84,102.0,CAE
+2023-09-22 11:05:00,23.85,23.85,23.85,23.85,111.0,CAE
+2023-09-22 11:03:00,23.86,23.86,23.86,23.86,100.0,CAE
+2023-09-22 11:00:00,23.88,23.88,23.88,23.88,418.0,CAE
+2023-09-22 10:58:00,23.889,23.889,23.889,23.889,341.0,CAE
+2023-09-22 10:55:00,23.855,23.87,23.855,23.87,400.0,CAE
+2023-09-22 10:53:00,23.83,23.83,23.83,23.83,101.0,CAE
+2023-09-22 10:51:00,23.88,23.88,23.87,23.87,712.0,CAE
+2023-09-22 10:50:00,23.875,23.875,23.875,23.875,152.0,CAE
+2023-09-22 10:48:00,23.891,23.891,23.891,23.891,144.0,CAE
+2023-09-22 10:46:00,23.89,23.89,23.88,23.88,200.0,CAE
+2023-09-22 10:39:00,23.96,23.96,23.96,23.96,131.0,CAE
+2023-09-22 10:38:00,23.95,23.95,23.95,23.95,519.0,CAE
+2023-09-22 10:34:00,23.947,23.947,23.947,23.947,108.0,CAE
+2023-09-22 10:32:00,23.89,23.89,23.89,23.89,100.0,CAE
+2023-09-22 10:30:00,23.86,23.88,23.86,23.88,552.0,CAE
+2023-09-22 10:29:00,23.88,23.88,23.88,23.88,343.0,CAE
+2023-09-22 10:26:00,23.915,23.929,23.915,23.929,300.0,CAE
+2023-09-22 10:23:00,23.94,23.94,23.94,23.94,109.0,CAE
+2023-09-22 10:22:00,23.93,23.93,23.92,23.92,626.0,CAE
+2023-09-22 10:21:00,23.87,23.93,23.85,23.93,1678.0,CAE
+2023-09-22 10:20:00,23.88,23.89,23.875,23.875,1523.0,CAE
+2023-09-22 10:18:00,23.89,23.9,23.89,23.9,300.0,CAE
+2023-09-22 10:14:00,23.96,23.96,23.96,23.96,954.0,CAE
+2023-09-22 10:13:00,23.96,23.96,23.96,23.96,223.0,CAE
+2023-09-22 10:10:00,24.0,24.01,23.99,24.01,907.0,CAE
+2023-09-22 10:09:00,23.99,23.99,23.99,23.99,513.0,CAE
+2023-09-22 10:08:00,24.01,24.01,24.0,24.0,401.0,CAE
+2023-09-22 10:06:00,24.01,24.01,24.01,24.01,106.0,CAE
+2023-09-22 10:05:00,23.94,23.94,23.94,23.94,226.0,CAE
+2023-09-22 10:03:00,23.9,23.92,23.9,23.92,261.0,CAE
+2023-09-22 10:00:00,23.84,23.84,23.84,23.84,319.0,CAE
+2023-09-22 09:58:00,23.83,23.83,23.83,23.83,389.0,CAE
+2023-09-22 09:56:00,23.82,23.82,23.82,23.82,400.0,CAE
+2023-09-22 09:52:00,23.83,23.83,23.83,23.83,100.0,CAE
+2023-09-22 09:51:00,23.86,23.86,23.84,23.84,200.0,CAE
+2023-09-22 09:50:00,23.92,23.92,23.88,23.88,766.0,CAE
+2023-09-22 09:49:00,23.89,23.9,23.89,23.9,716.0,CAE
+2023-09-22 09:47:00,23.91,23.91,23.89,23.89,355.0,CAE
+2023-09-22 09:43:00,23.93,23.93,23.93,23.93,1350.0,CAE
+2023-09-22 09:41:00,23.945,23.945,23.94,23.94,304.0,CAE
+2023-09-22 09:40:00,24.0,24.0,24.0,24.0,323.0,CAE
+2023-09-22 09:37:00,23.97,23.97,23.95,23.95,817.0,CAE
+2023-09-22 09:33:00,23.94,24.007,23.94,24.007,1000.0,CAE
+2023-09-22 09:31:00,23.84,23.84,23.84,23.84,211.0,CAE
+2023-09-22 09:30:00,23.81,23.87,23.77,23.84,3320.0,CAE
+2023-09-21 19:00:00,23.77,23.77,23.77,23.77,4231.0,CAE
+2023-09-21 18:30:00,23.77,23.77,23.77,23.77,4231.0,CAE
+2023-09-21 17:04:00,23.92,23.92,23.92,23.92,3036.0,CAE
+2023-09-21 17:03:00,24.29,24.29,24.29,24.29,4.0,CAE
+2023-09-21 16:10:00,23.77,23.77,23.77,23.77,4231.0,CAE
+2023-09-21 16:04:00,23.62,23.62,23.62,23.62,1.0,CAE
+2023-09-21 16:01:00,23.77,23.77,23.77,23.77,199.0,CAE
+2023-09-21 16:00:00,23.78,23.78,23.77,23.77,9297.0,CAE
+2023-09-21 15:59:00,23.79,23.79,23.77,23.78,3818.0,CAE
+2023-09-21 15:58:00,23.795,23.8,23.79,23.8,2432.0,CAE
+2023-09-21 15:57:00,23.8,23.805,23.79,23.795,2675.0,CAE
+2023-09-21 15:56:00,23.81,23.81,23.8,23.8,2121.0,CAE
+2023-09-21 15:55:00,23.835,23.835,23.815,23.815,2044.0,CAE
+2023-09-21 15:54:00,23.85,23.85,23.83,23.83,1024.0,CAE
+2023-09-21 15:53:00,23.84,23.84,23.84,23.84,972.0,CAE
+2023-09-21 15:52:00,23.835,23.835,23.835,23.835,458.0,CAE
+2023-09-21 15:51:00,23.845,23.845,23.845,23.845,460.0,CAE
+2023-09-21 15:50:00,23.88,23.89,23.84,23.84,2318.0,CAE
+2023-09-21 15:49:00,23.895,23.9,23.89,23.89,1367.0,CAE
+2023-09-21 15:48:00,23.9,23.9,23.895,23.9,600.0,CAE
+2023-09-21 15:47:00,23.9,23.9,23.89,23.9,912.0,CAE
+2023-09-21 15:46:00,23.91,23.91,23.89,23.9,700.0,CAE
+2023-09-21 15:45:00,23.89,23.91,23.89,23.91,999.0,CAE
+2023-09-21 15:44:00,23.9,23.9,23.9,23.9,419.0,CAE
+2023-09-21 15:43:00,23.9,23.9,23.89,23.9,909.0,CAE
+2023-09-21 15:42:00,23.91,23.91,23.905,23.905,221.0,CAE
+2023-09-21 15:41:00,23.93,23.93,23.915,23.915,2404.0,CAE
+2023-09-21 15:40:00,23.93,23.93,23.93,23.93,709.0,CAE
+2023-09-21 15:39:00,23.93,23.93,23.93,23.93,210.0,CAE
+2023-09-21 15:38:00,23.925,23.925,23.915,23.92,637.0,CAE
+2023-09-21 15:36:00,23.9,23.925,23.9,23.92,1278.0,CAE
+2023-09-21 15:35:00,23.89,23.895,23.89,23.895,510.0,CAE
+2023-09-21 15:34:00,23.88,23.9,23.88,23.895,1473.0,CAE
+2023-09-21 15:33:00,23.87,23.87,23.87,23.87,300.0,CAE
+2023-09-21 15:32:00,23.86,23.87,23.86,23.87,2503.0,CAE
+2023-09-21 15:29:00,23.87,23.87,23.87,23.87,1010.0,CAE
+2023-09-21 15:28:00,23.89,23.89,23.86,23.86,1111.0,CAE
+2023-09-21 15:27:00,23.89,23.89,23.89,23.89,249.0,CAE
+2023-09-21 15:26:00,23.892,23.895,23.892,23.895,1049.0,CAE
+2023-09-21 15:25:00,23.9,23.9,23.9,23.9,533.0,CAE
+2023-09-21 15:24:00,23.895,23.9,23.895,23.9,804.0,CAE
+2023-09-21 15:23:00,23.9,23.9,23.9,23.9,206.0,CAE
+2023-09-21 15:22:00,23.89,23.91,23.89,23.9,3236.0,CAE
+2023-09-21 15:21:00,23.88,23.88,23.88,23.88,101.0,CAE
+2023-09-21 15:20:00,23.87,23.87,23.87,23.87,247.0,CAE
+2023-09-21 15:19:00,23.88,23.88,23.88,23.88,862.0,CAE
+2023-09-21 15:18:00,23.87,23.87,23.87,23.87,252.0,CAE
+2023-09-21 15:16:00,23.87,23.87,23.87,23.87,100.0,CAE
+2023-09-21 15:15:00,23.88,23.88,23.87,23.87,302.0,CAE
+2023-09-21 15:13:00,23.89,23.89,23.87,23.87,866.0,CAE
+2023-09-21 15:12:00,23.895,23.895,23.89,23.89,1100.0,CAE
+2023-09-21 15:11:00,23.9,23.9,23.9,23.9,200.0,CAE
+2023-09-21 15:10:00,23.89,23.9,23.89,23.89,713.0,CAE
+2023-09-21 15:08:00,23.9,23.91,23.9,23.91,678.0,CAE
+2023-09-21 15:07:00,23.87,23.89,23.87,23.89,213.0,CAE
+2023-09-21 15:06:00,23.86,23.86,23.86,23.86,202.0,CAE
+2023-09-21 15:03:00,23.825,23.845,23.825,23.845,344.0,CAE
+2023-09-21 15:02:00,23.81,23.82,23.81,23.82,350.0,CAE
+2023-09-21 15:00:00,23.86,23.86,23.84,23.84,1305.0,CAE
+2023-09-21 14:59:00,23.87,23.87,23.87,23.87,513.0,CAE
+2023-09-21 14:58:00,23.87,23.88,23.86,23.87,2896.0,CAE
+2023-09-21 14:57:00,23.88,23.89,23.88,23.89,498.0,CAE
+2023-09-21 14:56:00,23.87,23.87,23.87,23.87,172.0,CAE
+2023-09-21 14:55:00,23.87,23.87,23.86,23.87,513.0,CAE
+2023-09-21 14:54:00,23.83,23.86,23.83,23.86,428.0,CAE
+2023-09-21 14:53:00,23.82,23.82,23.82,23.82,413.0,CAE
+2023-09-21 14:52:00,23.81,23.81,23.81,23.81,110.0,CAE
+2023-09-21 14:51:00,23.81,23.81,23.81,23.81,127.0,CAE
+2023-09-21 14:50:00,23.81,23.81,23.81,23.81,100.0,CAE
+2023-09-21 14:45:00,23.82,23.82,23.82,23.82,100.0,CAE
+2023-09-21 14:43:00,23.8,23.8,23.8,23.8,100.0,CAE
+2023-09-21 14:42:00,23.8,23.8,23.8,23.8,428.0,CAE
+2023-09-21 14:41:00,23.79,23.8,23.79,23.8,336.0,CAE
+2023-09-21 14:40:00,23.8,23.8,23.8,23.8,114.0,CAE
+2023-09-21 14:38:00,23.77,23.78,23.77,23.78,605.0,CAE
+2023-09-21 14:35:00,23.78,23.78,23.78,23.78,100.0,CAE
+2023-09-21 14:34:00,23.78,23.78,23.77,23.78,370.0,CAE
+2023-09-21 14:33:00,23.78,23.78,23.78,23.78,100.0,CAE
+2023-09-21 14:30:00,23.8,23.8,23.8,23.8,314.0,CAE
+2023-09-21 14:28:00,23.81,23.81,23.81,23.81,100.0,CAE
+2023-09-21 14:25:00,23.86,23.86,23.85,23.85,1303.0,CAE
+2023-09-21 14:23:00,23.85,23.85,23.85,23.85,200.0,CAE
+2023-09-21 14:22:00,23.83,23.83,23.82,23.82,988.0,CAE
+2023-09-21 14:19:00,23.8,23.81,23.8,23.81,587.0,CAE
+2023-09-21 14:17:00,23.82,23.82,23.82,23.82,118.0,CAE
+2023-09-21 14:15:00,23.811,23.825,23.811,23.825,677.0,CAE
+2023-09-21 13:52:00,23.92,23.92,23.9,23.9,611.0,CAE
+2023-09-21 13:51:00,23.91,23.91,23.91,23.91,100.0,CAE
+2023-09-21 13:50:00,23.91,23.91,23.91,23.91,284.0,CAE
+2023-09-21 13:49:00,23.86,23.86,23.86,23.86,100.0,CAE
+2023-09-21 13:43:00,23.92,23.92,23.91,23.91,1005.0,CAE
+2023-09-21 13:40:00,23.91,23.92,23.91,23.92,400.0,CAE
+2023-09-21 13:37:00,23.92,23.92,23.92,23.92,225.0,CAE
+2023-09-21 13:36:00,23.88,23.88,23.88,23.88,232.0,CAE
+2023-09-21 13:29:00,23.89,23.89,23.89,23.89,100.0,CAE
+2023-09-21 13:28:00,23.88,23.88,23.88,23.88,105.0,CAE
+2023-09-21 13:25:00,23.87,23.87,23.87,23.87,105.0,CAE
+2023-09-21 13:24:00,23.9,23.9,23.9,23.9,287.0,CAE
+2023-09-21 13:23:00,23.925,23.925,23.91,23.91,205.0,CAE
+2023-09-21 13:21:00,23.94,23.94,23.94,23.94,230.0,CAE
+2023-09-21 13:19:00,23.95,23.95,23.95,23.95,102.0,CAE
+2023-09-21 13:18:00,23.97,23.97,23.97,23.97,196.0,CAE
+2023-09-21 13:16:00,23.94,23.94,23.94,23.94,110.0,CAE
+2023-09-21 13:14:00,23.89,23.89,23.89,23.89,103.0,CAE
+2023-09-21 13:13:00,23.88,23.88,23.88,23.88,138.0,CAE
+2023-09-21 13:12:00,23.87,23.87,23.87,23.87,135.0,CAE
+2023-09-21 13:09:00,23.85,23.85,23.85,23.85,118.0,CAE
+2023-09-21 13:08:00,23.84,23.84,23.84,23.84,101.0,CAE
+2023-09-21 13:07:00,23.82,23.825,23.82,23.82,677.0,CAE
+2023-09-21 13:03:00,23.82,23.82,23.82,23.82,203.0,CAE
+2023-09-21 13:02:00,23.8,23.8,23.8,23.8,100.0,CAE
+2023-09-21 13:01:00,23.81,23.81,23.81,23.81,256.0,CAE
+2023-09-21 12:58:00,23.88,23.88,23.88,23.88,125.0,CAE
+2023-09-21 12:57:00,23.88,23.88,23.88,23.88,100.0,CAE
+2023-09-21 12:54:00,23.9,23.9,23.9,23.9,100.0,CAE
+2023-09-21 12:53:00,23.91,23.91,23.91,23.91,125.0,CAE
+2023-09-21 12:52:00,23.89,23.89,23.89,23.89,185.0,CAE
+2023-09-21 12:51:00,23.91,23.91,23.9,23.9,396.0,CAE
+2023-09-21 12:49:00,23.92,23.92,23.92,23.92,100.0,CAE
+2023-09-21 12:48:00,23.9,23.9,23.9,23.9,120.0,CAE
+2023-09-21 12:46:00,23.92,23.92,23.92,23.92,115.0,CAE
+2023-09-21 12:45:00,23.93,23.93,23.925,23.925,475.0,CAE
+2023-09-21 12:43:00,23.93,23.93,23.93,23.93,100.0,CAE
+2023-09-21 12:41:00,23.9,23.9,23.9,23.9,200.0,CAE
+2023-09-21 12:40:00,23.87,23.87,23.87,23.87,400.0,CAE
+2023-09-21 12:35:00,23.88,23.88,23.88,23.88,202.0,CAE
+2023-09-21 12:34:00,23.87,23.9,23.87,23.9,200.0,CAE
+2023-09-21 12:33:00,23.86,23.86,23.86,23.86,200.0,CAE
+2023-09-21 12:31:00,23.86,23.86,23.86,23.86,100.0,CAE
+2023-09-21 12:28:00,23.84,23.845,23.84,23.84,503.0,CAE
+2023-09-21 12:27:00,23.84,23.84,23.84,23.84,100.0,CAE
+2023-09-21 12:26:00,23.83,23.84,23.83,23.84,201.0,CAE
+2023-09-21 12:25:00,23.86,23.86,23.84,23.84,700.0,CAE
+2023-09-21 12:23:00,23.85,23.85,23.85,23.85,140.0,CAE
+2023-09-21 12:18:00,23.85,23.86,23.85,23.86,400.0,CAE
+2023-09-21 12:16:00,23.88,23.88,23.85,23.85,200.0,CAE
+2023-09-21 12:13:00,23.88,23.88,23.88,23.88,303.0,CAE
+2023-09-21 12:11:00,23.88,23.9,23.88,23.9,212.0,CAE
+2023-09-21 12:10:00,23.91,23.91,23.91,23.91,167.0,CAE
+2023-09-21 12:09:00,23.91,23.91,23.91,23.91,200.0,CAE
+2023-09-21 12:06:00,23.9,23.9,23.9,23.9,200.0,CAE
+2023-09-21 12:05:00,23.877,23.877,23.877,23.877,168.0,CAE
+2023-09-21 12:04:00,23.89,23.895,23.89,23.895,448.0,CAE
+2023-09-21 12:03:00,23.891,23.891,23.891,23.891,169.0,CAE
+2023-09-21 12:01:00,23.936,23.936,23.89,23.9,527.0,CAE
+2023-09-21 12:00:00,23.94,23.94,23.94,23.94,144.0,CAE
+2023-09-21 11:58:00,23.95,23.95,23.95,23.95,100.0,CAE
+2023-09-21 11:57:00,23.95,23.96,23.95,23.96,400.0,CAE
+2023-09-21 11:55:00,23.95,23.95,23.95,23.95,100.0,CAE
+2023-09-21 11:53:00,23.94,23.95,23.94,23.95,600.0,CAE
+2023-09-21 11:51:00,23.957,23.957,23.93,23.93,842.0,CAE
+2023-09-21 11:47:00,23.97,23.97,23.97,23.97,202.0,CAE
+2023-09-21 11:46:00,23.96,23.96,23.96,23.96,100.0,CAE
+2023-09-21 11:45:00,23.941,23.955,23.941,23.955,591.0,CAE
+2023-09-21 11:44:00,23.96,23.96,23.96,23.96,128.0,CAE
+2023-09-21 11:43:00,23.911,23.94,23.911,23.94,380.0,CAE
+2023-09-21 11:41:00,23.91,23.935,23.91,23.935,302.0,CAE
+2023-09-21 11:39:00,23.901,23.901,23.901,23.901,150.0,CAE
+2023-09-21 11:38:00,23.92,23.92,23.92,23.92,406.0,CAE
+2023-09-21 11:37:00,23.94,23.94,23.94,23.94,468.0,CAE
+2023-09-21 11:35:00,23.97,23.97,23.97,23.97,200.0,CAE
+2023-09-21 11:34:00,23.94,23.95,23.94,23.95,1129.0,CAE
+2023-09-21 11:33:00,23.94,23.94,23.94,23.94,100.0,CAE
+2023-09-21 11:32:00,23.9,23.94,23.9,23.94,489.0,CAE
+2023-09-21 11:31:00,23.88,23.94,23.88,23.94,377.0,CAE
+2023-09-21 11:30:00,23.88,23.88,23.88,23.88,120.0,CAE
+2023-09-21 11:28:00,23.88,23.89,23.88,23.89,407.0,CAE
+2023-09-21 11:24:00,23.86,23.86,23.86,23.86,100.0,CAE
+2023-09-21 11:23:00,23.895,23.895,23.895,23.895,300.0,CAE
+2023-09-21 11:22:00,23.87,23.9,23.87,23.9,699.0,CAE
+2023-09-21 11:20:00,23.87,23.87,23.87,23.87,213.0,CAE
+2023-09-21 11:17:00,23.83,23.83,23.83,23.83,341.0,CAE
+2023-09-21 11:16:00,23.84,23.86,23.84,23.86,211.0,CAE
+2023-09-21 11:14:00,23.85,23.85,23.85,23.85,100.0,CAE
+2023-09-21 11:13:00,23.84,23.84,23.84,23.84,105.0,CAE
+2023-09-21 11:09:00,23.88,23.88,23.86,23.87,1753.0,CAE
+2023-09-21 11:07:00,23.94,23.94,23.94,23.94,100.0,CAE
+2023-09-21 11:06:00,23.94,23.94,23.94,23.94,238.0,CAE
+2023-09-21 11:05:00,23.93,23.93,23.93,23.93,200.0,CAE
+2023-09-21 11:03:00,23.91,23.91,23.91,23.91,100.0,CAE
+2023-09-21 10:59:00,23.96,23.96,23.96,23.96,109.0,CAE
+2023-09-21 10:58:00,23.97,23.98,23.97,23.98,821.0,CAE
+2023-09-21 10:55:00,23.93,23.94,23.93,23.94,772.0,CAE
+2023-09-21 10:53:00,23.92,23.92,23.92,23.92,102.0,CAE
+2023-09-21 10:52:00,23.93,23.93,23.92,23.92,397.0,CAE
+2023-09-21 10:51:00,23.93,23.93,23.93,23.93,454.0,CAE
+2023-09-21 10:50:00,23.9,23.93,23.9,23.93,4444.0,CAE
+2023-09-21 10:46:00,23.93,23.93,23.93,23.93,111.0,CAE
+2023-09-21 10:45:00,23.93,23.94,23.93,23.94,1415.0,CAE
+2023-09-21 10:44:00,23.95,23.96,23.95,23.96,1120.0,CAE
+2023-09-21 10:41:00,24.0,24.0,24.0,24.0,240.0,CAE
+2023-09-21 10:39:00,23.98,23.98,23.98,23.98,139.0,CAE
+2023-09-21 10:37:00,23.98,23.98,23.98,23.98,100.0,CAE
+2023-09-21 10:36:00,23.96,23.96,23.96,23.96,100.0,CAE
+2023-09-21 10:35:00,23.97,23.97,23.97,23.97,100.0,CAE
+2023-09-21 10:34:00,23.94,23.94,23.94,23.94,402.0,CAE
+2023-09-21 10:33:00,23.929,23.95,23.929,23.95,333.0,CAE
+2023-09-21 10:32:00,23.92,23.95,23.92,23.95,440.0,CAE
+2023-09-21 10:31:00,23.9,23.91,23.9,23.91,227.0,CAE
+2023-09-21 10:29:00,23.91,23.91,23.89,23.9,820.0,CAE
+2023-09-21 10:28:00,23.91,23.91,23.89,23.89,200.0,CAE
+2023-09-21 10:27:00,23.91,23.91,23.91,23.91,100.0,CAE
+2023-09-21 10:26:00,23.91,23.91,23.91,23.91,100.0,CAE
+2023-09-21 10:25:00,23.897,23.897,23.88,23.88,602.0,CAE
+2023-09-21 10:23:00,23.89,23.89,23.88,23.88,220.0,CAE
+2023-09-21 10:22:00,23.89,23.92,23.89,23.92,220.0,CAE
+2023-09-21 10:21:00,23.91,23.91,23.91,23.91,410.0,CAE
+2023-09-21 10:20:00,23.94,23.94,23.94,23.94,100.0,CAE
+2023-09-21 10:19:00,23.92,23.92,23.92,23.92,150.0,CAE
+2023-09-21 10:18:00,23.94,23.94,23.94,23.94,431.0,CAE
+2023-09-21 10:17:00,23.94,23.94,23.94,23.94,100.0,CAE
+2023-09-21 10:15:00,23.85,23.88,23.83,23.88,3144.0,CAE
+2023-09-21 10:13:00,23.84,23.84,23.84,23.84,200.0,CAE
+2023-09-21 10:11:00,23.79,23.79,23.79,23.79,140.0,CAE
+2023-09-21 10:10:00,23.77,23.77,23.77,23.77,196.0,CAE
+2023-09-21 10:08:00,23.71,23.71,23.71,23.71,200.0,CAE
+2023-09-21 10:07:00,23.71,23.71,23.71,23.71,218.0,CAE
+2023-09-21 10:05:00,23.67,23.68,23.67,23.68,1044.0,CAE
+2023-09-21 10:01:00,23.7,23.72,23.7,23.72,523.0,CAE
+2023-09-21 10:00:00,23.7,23.7,23.7,23.7,123.0,CAE
+2023-09-21 09:59:00,23.754,23.754,23.73,23.73,675.0,CAE
+2023-09-21 09:56:00,23.74,23.756,23.73,23.73,1182.0,CAE
+2023-09-21 09:54:00,23.73,23.73,23.73,23.73,160.0,CAE
+2023-09-21 09:53:00,23.71,23.71,23.71,23.71,210.0,CAE
+2023-09-21 09:52:00,23.73,23.73,23.73,23.73,160.0,CAE
+2023-09-21 09:51:00,23.69,23.7,23.69,23.7,262.0,CAE
+2023-09-21 09:50:00,23.69,23.69,23.69,23.69,101.0,CAE
+2023-09-21 09:49:00,23.65,23.65,23.65,23.65,185.0,CAE
+2023-09-21 09:48:00,23.69,23.69,23.63,23.63,1261.0,CAE
+2023-09-21 09:47:00,23.68,23.69,23.67,23.683,1844.0,CAE
+2023-09-21 09:46:00,23.74,23.74,23.71,23.71,854.0,CAE
+2023-09-21 09:45:00,23.77,23.77,23.77,23.77,310.0,CAE
+2023-09-21 09:44:00,23.76,23.76,23.72,23.72,724.0,CAE
+2023-09-21 09:43:00,23.77,23.77,23.77,23.77,420.0,CAE
+2023-09-21 09:42:00,23.75,23.75,23.75,23.75,300.0,CAE
+2023-09-21 09:41:00,23.75,23.76,23.73,23.73,649.0,CAE
+2023-09-21 09:40:00,23.75,23.75,23.73,23.74,1102.0,CAE
+2023-09-21 09:39:00,23.74,23.77,23.73,23.75,1946.0,CAE
+2023-09-21 09:38:00,23.893,23.893,23.74,23.76,23455.0,CAE
+2023-09-21 09:37:00,23.96,23.96,23.96,23.96,281.0,CAE
+2023-09-21 09:36:00,23.99,23.99,23.95,23.95,1219.0,CAE
+2023-09-21 09:35:00,24.04,24.04,23.98,23.98,1082.0,CAE
+2023-09-21 09:33:00,24.09,24.09,24.08,24.09,679.0,CAE
+2023-09-21 09:32:00,24.13,24.13,24.067,24.067,559.0,CAE
+2023-09-21 09:31:00,24.16,24.22,24.16,24.22,379.0,CAE
+2023-09-21 09:30:00,24.1,24.1,24.1,24.1,1171.0,CAE
+2023-09-20 19:00:00,24.37,24.37,24.37,24.37,6055.0,CAE
+2023-09-20 18:30:00,24.37,24.37,24.37,24.37,6055.0,CAE
+2023-09-20 17:35:00,24.46,24.46,24.46,24.46,21685.0,CAE
+2023-09-20 16:10:00,24.37,24.37,24.37,24.37,6055.0,CAE
+2023-09-20 16:04:00,24.15,24.15,24.15,24.15,1.0,CAE
+2023-09-20 16:00:00,24.36,24.37,24.36,24.37,13007.0,CAE
+2023-09-20 15:59:00,24.365,24.37,24.35,24.36,7193.0,CAE
+2023-09-20 15:58:00,24.365,24.37,24.365,24.37,1483.0,CAE
+2023-09-20 15:57:00,24.38,24.38,24.36,24.36,2660.0,CAE
+2023-09-20 15:56:00,24.38,24.385,24.375,24.38,2605.0,CAE
+2023-09-20 15:55:00,24.4,24.4,24.39,24.39,1144.0,CAE
+2023-09-20 15:54:00,24.43,24.43,24.4,24.4,887.0,CAE
+2023-09-20 15:53:00,24.43,24.43,24.43,24.43,227.0,CAE
+2023-09-20 15:52:00,24.42,24.42,24.415,24.42,980.0,CAE
+2023-09-20 15:51:00,24.46,24.46,24.44,24.44,832.0,CAE
+2023-09-20 15:50:00,24.46,24.46,24.435,24.46,2006.0,CAE
+2023-09-20 15:49:00,24.46,24.46,24.45,24.45,573.0,CAE
+2023-09-20 15:48:00,24.45,24.45,24.445,24.445,1637.0,CAE
+2023-09-20 15:47:00,24.45,24.455,24.45,24.455,790.0,CAE
+2023-09-20 15:46:00,24.45,24.455,24.45,24.45,895.0,CAE
+2023-09-20 15:45:00,24.42,24.45,24.42,24.445,1430.0,CAE
+2023-09-20 15:44:00,24.411,24.411,24.411,24.411,135.0,CAE
+2023-09-20 15:42:00,24.43,24.43,24.42,24.42,434.0,CAE
+2023-09-20 15:41:00,24.45,24.45,24.45,24.45,821.0,CAE
+2023-09-20 15:40:00,24.45,24.45,24.445,24.45,1024.0,CAE
+2023-09-20 15:38:00,24.45,24.45,24.45,24.45,544.0,CAE
+2023-09-20 15:37:00,24.45,24.45,24.45,24.45,200.0,CAE
+2023-09-20 15:36:00,24.45,24.45,24.45,24.45,166.0,CAE
+2023-09-20 15:35:00,24.46,24.46,24.45,24.46,607.0,CAE
+2023-09-20 15:34:00,24.47,24.47,24.46,24.46,536.0,CAE
+2023-09-20 15:33:00,24.47,24.47,24.44,24.47,2068.0,CAE
+2023-09-20 15:32:00,24.5,24.5,24.5,24.5,344.0,CAE
+2023-09-20 15:31:00,24.5,24.51,24.5,24.5,1495.0,CAE
+2023-09-20 15:30:00,24.49,24.49,24.49,24.49,649.0,CAE
+2023-09-20 15:29:00,24.48,24.48,24.48,24.48,311.0,CAE
+2023-09-20 15:28:00,24.46,24.47,24.46,24.47,1023.0,CAE
+2023-09-20 15:25:00,24.46,24.46,24.46,24.46,394.0,CAE
+2023-09-20 15:22:00,24.47,24.47,24.47,24.47,128.0,CAE
+2023-09-20 15:21:00,24.46,24.46,24.46,24.46,201.0,CAE
+2023-09-20 15:20:00,24.47,24.47,24.47,24.47,300.0,CAE
+2023-09-20 15:19:00,24.45,24.45,24.45,24.45,312.0,CAE
+2023-09-20 15:18:00,24.47,24.47,24.45,24.45,505.0,CAE
+2023-09-20 15:17:00,24.51,24.51,24.51,24.51,100.0,CAE
+2023-09-20 15:16:00,24.52,24.52,24.52,24.52,104.0,CAE
+2023-09-20 15:15:00,24.51,24.51,24.51,24.51,200.0,CAE
+2023-09-20 15:14:00,24.49,24.5,24.49,24.5,581.0,CAE
+2023-09-20 15:13:00,24.515,24.515,24.51,24.51,401.0,CAE
+2023-09-20 15:12:00,24.5,24.51,24.5,24.51,842.0,CAE
+2023-09-20 15:09:00,24.55,24.55,24.53,24.53,395.0,CAE
+2023-09-20 15:08:00,24.54,24.54,24.53,24.53,502.0,CAE
+2023-09-20 15:06:00,24.545,24.55,24.53,24.55,1818.0,CAE
+2023-09-20 15:05:00,24.55,24.55,24.545,24.55,1142.0,CAE
+2023-09-20 15:04:00,24.56,24.56,24.55,24.55,351.0,CAE
+2023-09-20 15:03:00,24.542,24.542,24.542,24.542,736.0,CAE
+2023-09-20 15:01:00,24.56,24.56,24.55,24.55,203.0,CAE
+2023-09-20 15:00:00,24.52,24.55,24.52,24.55,836.0,CAE
+2023-09-20 14:58:00,24.55,24.55,24.53,24.53,854.0,CAE
+2023-09-20 14:56:00,24.57,24.57,24.55,24.55,1442.0,CAE
+2023-09-20 14:54:00,24.54,24.54,24.54,24.54,426.0,CAE
+2023-09-20 14:53:00,24.55,24.55,24.545,24.545,309.0,CAE
+2023-09-20 14:52:00,24.52,24.54,24.52,24.53,569.0,CAE
+2023-09-20 14:51:00,24.52,24.52,24.5,24.52,1100.0,CAE
+2023-09-20 14:50:00,24.54,24.54,24.54,24.54,385.0,CAE
+2023-09-20 14:49:00,24.55,24.55,24.55,24.55,100.0,CAE
+2023-09-20 14:48:00,24.51,24.53,24.5,24.53,1089.0,CAE
+2023-09-20 14:41:00,24.57,24.57,24.57,24.57,421.0,CAE
+2023-09-20 14:39:00,24.58,24.58,24.58,24.58,101.0,CAE
+2023-09-20 14:36:00,24.59,24.59,24.59,24.59,1200.0,CAE
+2023-09-20 14:35:00,24.58,24.59,24.58,24.59,516.0,CAE
+2023-09-20 14:33:00,24.59,24.59,24.59,24.59,1318.0,CAE
+2023-09-20 14:32:00,24.58,24.58,24.58,24.58,120.0,CAE
+2023-09-20 14:31:00,24.605,24.605,24.59,24.59,596.0,CAE
+2023-09-20 14:30:00,24.55,24.55,24.55,24.55,105.0,CAE
+2023-09-20 14:28:00,24.57,24.57,24.57,24.57,400.0,CAE
+2023-09-20 14:27:00,24.56,24.56,24.56,24.56,403.0,CAE
+2023-09-20 14:25:00,24.55,24.55,24.55,24.55,100.0,CAE
+2023-09-20 14:24:00,24.56,24.56,24.56,24.56,174.0,CAE
+2023-09-20 14:21:00,24.53,24.53,24.53,24.53,126.0,CAE
+2023-09-20 14:20:00,24.54,24.54,24.54,24.54,298.0,CAE
+2023-09-20 14:17:00,24.56,24.57,24.56,24.57,305.0,CAE
+2023-09-20 14:15:00,24.54,24.54,24.54,24.54,348.0,CAE
+2023-09-20 14:13:00,24.54,24.54,24.54,24.54,100.0,CAE
+2023-09-20 14:12:00,24.51,24.51,24.51,24.51,103.0,CAE
+2023-09-20 14:11:00,24.51,24.52,24.51,24.52,623.0,CAE
+2023-09-20 14:09:00,24.51,24.51,24.5,24.5,200.0,CAE
+2023-09-20 14:06:00,24.48,24.48,24.48,24.48,252.0,CAE
+2023-09-20 14:05:00,24.47,24.48,24.47,24.48,419.0,CAE
+2023-09-20 14:01:00,24.495,24.495,24.495,24.495,498.0,CAE
+2023-09-20 14:00:00,24.57,24.575,24.51,24.51,880.0,CAE
+2023-09-20 13:59:00,24.587,24.587,24.587,24.587,128.0,CAE
+2023-09-20 13:58:00,24.6,24.6,24.6,24.6,466.0,CAE
+2023-09-20 13:56:00,24.6,24.6,24.59,24.59,474.0,CAE
+2023-09-20 13:53:00,24.57,24.57,24.57,24.57,260.0,CAE
+2023-09-20 13:48:00,24.54,24.54,24.54,24.54,111.0,CAE
+2023-09-20 13:47:00,24.56,24.56,24.54,24.55,951.0,CAE
+2023-09-20 13:39:00,24.52,24.54,24.52,24.54,1233.0,CAE
+2023-09-20 13:34:00,24.58,24.58,24.58,24.58,301.0,CAE
+2023-09-20 13:33:00,24.565,24.565,24.565,24.565,506.0,CAE
+2023-09-20 13:29:00,24.58,24.59,24.56,24.575,847.0,CAE
+2023-09-20 13:27:00,24.58,24.58,24.58,24.58,387.0,CAE
+2023-09-20 13:23:00,24.58,24.58,24.58,24.58,405.0,CAE
+2023-09-20 13:19:00,24.58,24.59,24.58,24.59,205.0,CAE
+2023-09-20 13:06:00,24.55,24.55,24.55,24.55,182.0,CAE
+2023-09-20 13:03:00,24.545,24.545,24.545,24.545,115.0,CAE
+2023-09-20 13:01:00,24.53,24.53,24.53,24.53,177.0,CAE
+2023-09-20 12:48:00,24.54,24.57,24.535,24.535,2120.0,CAE
+2023-09-20 12:40:00,24.57,24.57,24.57,24.57,350.0,CAE
+2023-09-20 12:37:00,24.58,24.58,24.58,24.58,320.0,CAE
+2023-09-20 12:35:00,24.57,24.57,24.56,24.56,292.0,CAE
+2023-09-20 12:33:00,24.565,24.57,24.565,24.57,340.0,CAE
+2023-09-20 12:32:00,24.57,24.57,24.57,24.57,100.0,CAE
+2023-09-20 12:31:00,24.565,24.565,24.565,24.565,210.0,CAE
+2023-09-20 12:28:00,24.57,24.57,24.57,24.57,100.0,CAE
+2023-09-20 12:17:00,24.57,24.58,24.57,24.58,300.0,CAE
+2023-09-20 12:14:00,24.58,24.58,24.58,24.58,100.0,CAE
+2023-09-20 12:13:00,24.56,24.58,24.56,24.58,901.0,CAE
+2023-09-20 12:07:00,24.56,24.56,24.56,24.56,119.0,CAE
+2023-09-20 12:05:00,24.55,24.55,24.55,24.55,470.0,CAE
+2023-09-20 12:02:00,24.57,24.58,24.57,24.58,200.0,CAE
+2023-09-20 11:57:00,24.56,24.56,24.56,24.56,108.0,CAE
+2023-09-20 11:54:00,24.58,24.58,24.58,24.58,490.0,CAE
+2023-09-20 11:51:00,24.555,24.555,24.555,24.555,100.0,CAE
+2023-09-20 11:50:00,24.55,24.55,24.55,24.55,175.0,CAE
+2023-09-20 11:49:00,24.55,24.55,24.55,24.55,109.0,CAE
+2023-09-20 11:42:00,24.55,24.55,24.55,24.55,235.0,CAE
+2023-09-20 11:38:00,24.59,24.59,24.58,24.59,1282.0,CAE
+2023-09-20 11:35:00,24.57,24.58,24.57,24.58,794.0,CAE
+2023-09-20 11:31:00,24.57,24.57,24.56,24.56,211.0,CAE
+2023-09-20 11:28:00,24.57,24.57,24.57,24.57,300.0,CAE
+2023-09-20 11:23:00,24.59,24.6,24.59,24.6,402.0,CAE
+2023-09-20 11:21:00,24.58,24.58,24.58,24.58,101.0,CAE
+2023-09-20 11:17:00,24.58,24.58,24.57,24.58,937.0,CAE
+2023-09-20 11:16:00,24.597,24.597,24.597,24.597,146.0,CAE
+2023-09-20 11:15:00,24.599,24.6,24.599,24.6,426.0,CAE
+2023-09-20 11:08:00,24.6,24.61,24.6,24.61,379.0,CAE
+2023-09-20 11:07:00,24.58,24.58,24.576,24.576,508.0,CAE
+2023-09-20 11:04:00,24.57,24.57,24.56,24.56,568.0,CAE
+2023-09-20 10:55:00,24.59,24.59,24.59,24.59,200.0,CAE
+2023-09-20 10:53:00,24.57,24.57,24.57,24.57,100.0,CAE
+2023-09-20 10:52:00,24.57,24.57,24.57,24.57,214.0,CAE
+2023-09-20 10:50:00,24.55,24.55,24.541,24.55,618.0,CAE
+2023-09-20 10:49:00,24.55,24.55,24.55,24.55,284.0,CAE
+2023-09-20 10:47:00,24.53,24.53,24.52,24.52,320.0,CAE
+2023-09-20 10:46:00,24.55,24.55,24.53,24.53,507.0,CAE
+2023-09-20 10:44:00,24.511,24.524,24.51,24.524,1578.0,CAE
+2023-09-20 10:43:00,24.52,24.52,24.52,24.52,570.0,CAE
+2023-09-20 10:42:00,24.52,24.52,24.52,24.52,140.0,CAE
+2023-09-20 10:39:00,24.5,24.5,24.5,24.5,245.0,CAE
+2023-09-20 10:38:00,24.519,24.52,24.505,24.52,1315.0,CAE
+2023-09-20 10:37:00,24.52,24.52,24.511,24.511,311.0,CAE
+2023-09-20 10:32:00,24.45,24.51,24.45,24.5,3055.0,CAE
+2023-09-20 10:31:00,24.45,24.45,24.45,24.45,150.0,CAE
+2023-09-20 10:30:00,24.46,24.46,24.46,24.46,110.0,CAE
+2023-09-20 10:23:00,24.46,24.46,24.46,24.46,110.0,CAE
+2023-09-20 10:22:00,24.46,24.46,24.44,24.44,335.0,CAE
+2023-09-20 10:19:00,24.45,24.45,24.45,24.45,331.0,CAE
+2023-09-20 10:13:00,24.45,24.45,24.45,24.45,113.0,CAE
+2023-09-20 10:08:00,24.41,24.44,24.41,24.44,574.0,CAE
+2023-09-20 10:05:00,24.46,24.46,24.42,24.42,1027.0,CAE
+2023-09-20 10:00:00,24.42,24.42,24.42,24.42,207.0,CAE
+2023-09-20 09:59:00,24.37,24.38,24.365,24.38,1508.0,CAE
+2023-09-20 09:56:00,24.391,24.391,24.391,24.391,300.0,CAE
+2023-09-20 09:54:00,24.39,24.39,24.39,24.39,248.0,CAE
+2023-09-20 09:51:00,24.415,24.43,24.415,24.415,400.0,CAE
+2023-09-20 09:47:00,24.38,24.38,24.38,24.38,130.0,CAE
+2023-09-20 09:45:00,24.365,24.365,24.365,24.365,101.0,CAE
+2023-09-20 09:44:00,24.35,24.35,24.35,24.35,100.0,CAE
+2023-09-20 09:41:00,24.396,24.4,24.396,24.4,308.0,CAE
+2023-09-20 09:40:00,24.39,24.39,24.39,24.39,100.0,CAE
+2023-09-20 09:38:00,24.37,24.37,24.37,24.37,152.0,CAE
+2023-09-20 09:35:00,24.44,24.44,24.37,24.37,312.0,CAE
+2023-09-20 09:33:00,24.41,24.41,24.38,24.4,400.0,CAE
+2023-09-20 09:32:00,24.445,24.54,24.445,24.5,2015.0,CAE
+2023-09-20 09:30:00,24.38,24.38,24.38,24.38,646.0,CAE
+2023-09-19 19:00:00,24.19,24.19,24.19,24.19,4463.0,CAE
+2023-09-19 18:30:00,24.19,24.19,24.19,24.19,4463.0,CAE
+2023-09-19 17:04:00,24.12,24.12,24.12,24.12,2563.0,CAE
+2023-09-19 16:10:00,24.19,24.19,24.19,24.19,4463.0,CAE
+2023-09-19 16:09:00,24.203,24.203,24.203,24.203,390.0,CAE
+2023-09-19 16:04:00,24.02,24.02,24.02,24.02,1.0,CAE
+2023-09-19 16:01:00,24.19,24.19,24.19,24.19,101.0,CAE
+2023-09-19 16:00:00,24.19,24.195,24.19,24.19,9794.0,CAE
+2023-09-19 15:59:00,24.2,24.21,24.19,24.19,5754.0,CAE
+2023-09-19 15:58:00,24.21,24.22,24.2,24.2,2758.0,CAE
+2023-09-19 15:57:00,24.23,24.23,24.2,24.2,7197.0,CAE
+2023-09-19 15:56:00,24.235,24.24,24.23,24.235,3039.0,CAE
+2023-09-19 15:55:00,24.25,24.25,24.24,24.24,915.0,CAE
+2023-09-19 15:54:00,24.26,24.26,24.26,24.26,805.0,CAE
+2023-09-19 15:53:00,24.26,24.26,24.26,24.26,467.0,CAE
+2023-09-19 15:51:00,24.27,24.27,24.266,24.266,493.0,CAE
+2023-09-19 15:50:00,24.27,24.27,24.26,24.26,801.0,CAE
+2023-09-19 15:49:00,24.285,24.285,24.285,24.285,210.0,CAE
+2023-09-19 15:46:00,24.29,24.29,24.285,24.285,332.0,CAE
+2023-09-19 15:45:00,24.29,24.3,24.29,24.29,1316.0,CAE
+2023-09-19 15:44:00,24.305,24.305,24.29,24.29,1180.0,CAE
+2023-09-19 15:42:00,24.279,24.279,24.279,24.279,738.0,CAE
+2023-09-19 15:40:00,24.28,24.28,24.28,24.28,561.0,CAE
+2023-09-19 15:39:00,24.275,24.275,24.275,24.275,314.0,CAE
+2023-09-19 15:38:00,24.27,24.275,24.27,24.275,237.0,CAE
+2023-09-19 15:37:00,24.27,24.27,24.27,24.27,309.0,CAE
+2023-09-19 15:35:00,24.27,24.27,24.27,24.27,263.0,CAE
+2023-09-19 15:33:00,24.26,24.26,24.26,24.26,1103.0,CAE
+2023-09-19 15:31:00,24.28,24.28,24.26,24.26,3195.0,CAE
+2023-09-19 15:30:00,24.285,24.285,24.285,24.285,379.0,CAE
+2023-09-19 15:28:00,24.28,24.28,24.28,24.28,108.0,CAE
+2023-09-19 15:27:00,24.28,24.29,24.28,24.28,2237.0,CAE
+2023-09-19 15:26:00,24.28,24.28,24.28,24.28,110.0,CAE
+2023-09-19 15:25:00,24.28,24.28,24.28,24.28,100.0,CAE
+2023-09-19 15:24:00,24.28,24.28,24.27,24.27,300.0,CAE
+2023-09-19 15:23:00,24.27,24.27,24.27,24.27,308.0,CAE
+2023-09-19 15:22:00,24.265,24.265,24.265,24.265,232.0,CAE
+2023-09-19 15:20:00,24.26,24.26,24.26,24.26,170.0,CAE
+2023-09-19 15:18:00,24.275,24.28,24.265,24.265,408.0,CAE
+2023-09-19 15:17:00,24.275,24.28,24.275,24.28,229.0,CAE
+2023-09-19 15:08:00,24.265,24.265,24.265,24.265,112.0,CAE
+2023-09-19 15:06:00,24.24,24.24,24.23,24.24,1316.0,CAE
+2023-09-19 15:05:00,24.25,24.25,24.24,24.24,471.0,CAE
+2023-09-19 15:01:00,24.26,24.26,24.26,24.26,561.0,CAE
+2023-09-19 14:59:00,24.27,24.27,24.27,24.27,209.0,CAE
+2023-09-19 14:56:00,24.27,24.27,24.27,24.27,388.0,CAE
+2023-09-19 14:54:00,24.27,24.27,24.27,24.27,119.0,CAE
+2023-09-19 14:52:00,24.27,24.27,24.27,24.27,200.0,CAE
+2023-09-19 14:50:00,24.27,24.27,24.27,24.27,435.0,CAE
+2023-09-19 14:48:00,24.27,24.27,24.27,24.27,118.0,CAE
+2023-09-19 14:43:00,24.28,24.28,24.28,24.28,705.0,CAE
+2023-09-19 14:40:00,24.28,24.28,24.28,24.28,139.0,CAE
+2023-09-19 14:36:00,24.25,24.25,24.25,24.25,151.0,CAE
+2023-09-19 14:35:00,24.24,24.249,24.24,24.249,270.0,CAE
+2023-09-19 14:28:00,24.25,24.25,24.25,24.25,213.0,CAE
+2023-09-19 14:27:00,24.245,24.245,24.245,24.245,100.0,CAE
+2023-09-19 14:24:00,24.23,24.23,24.23,24.23,534.0,CAE
+2023-09-19 14:19:00,24.23,24.26,24.23,24.25,1345.0,CAE
+2023-09-19 14:18:00,24.22,24.22,24.22,24.22,100.0,CAE
+2023-09-19 14:15:00,24.23,24.23,24.23,24.23,227.0,CAE
+2023-09-19 14:12:00,24.25,24.25,24.25,24.25,120.0,CAE
+2023-09-19 14:11:00,24.25,24.25,24.25,24.25,179.0,CAE
+2023-09-19 14:09:00,24.27,24.27,24.26,24.26,1356.0,CAE
+2023-09-19 14:05:00,24.28,24.28,24.28,24.28,125.0,CAE
+2023-09-19 14:02:00,24.275,24.28,24.275,24.28,441.0,CAE
+2023-09-19 14:01:00,24.28,24.28,24.28,24.28,286.0,CAE
+2023-09-19 13:56:00,24.28,24.28,24.28,24.28,200.0,CAE
+2023-09-19 13:51:00,24.31,24.31,24.31,24.31,1517.0,CAE
+2023-09-19 13:46:00,24.31,24.327,24.31,24.327,477.0,CAE
+2023-09-19 13:40:00,24.33,24.33,24.33,24.33,660.0,CAE
+2023-09-19 13:37:00,24.27,24.27,24.27,24.27,543.0,CAE
+2023-09-19 13:33:00,24.26,24.27,24.26,24.27,810.0,CAE
+2023-09-19 13:31:00,24.26,24.26,24.25,24.25,767.0,CAE
+2023-09-19 13:26:00,24.23,24.23,24.23,24.23,308.0,CAE
+2023-09-19 13:22:00,24.23,24.23,24.23,24.23,100.0,CAE
+2023-09-19 13:18:00,24.23,24.23,24.23,24.23,143.0,CAE
+2023-09-19 13:17:00,24.22,24.22,24.22,24.22,389.0,CAE
+2023-09-19 13:14:00,24.22,24.22,24.22,24.22,201.0,CAE
+2023-09-19 13:12:00,24.23,24.23,24.22,24.22,707.0,CAE
+2023-09-19 13:11:00,24.25,24.25,24.25,24.25,285.0,CAE
+2023-09-19 13:09:00,24.25,24.25,24.25,24.25,100.0,CAE
+2023-09-19 13:04:00,24.29,24.29,24.29,24.29,115.0,CAE
+2023-09-19 13:01:00,24.289,24.29,24.289,24.29,391.0,CAE
+2023-09-19 13:00:00,24.3,24.3,24.3,24.3,264.0,CAE
+2023-09-19 12:59:00,24.33,24.33,24.33,24.33,623.0,CAE
+2023-09-19 12:53:00,24.339,24.339,24.336,24.336,475.0,CAE
+2023-09-19 12:51:00,24.31,24.31,24.31,24.31,255.0,CAE
+2023-09-19 12:49:00,24.287,24.3,24.287,24.3,1598.0,CAE
+2023-09-19 12:45:00,24.32,24.32,24.32,24.32,254.0,CAE
+2023-09-19 12:44:00,24.339,24.34,24.339,24.34,1322.0,CAE
+2023-09-19 12:43:00,24.34,24.34,24.34,24.34,100.0,CAE
+2023-09-19 12:42:00,24.3,24.31,24.3,24.31,276.0,CAE
+2023-09-19 12:39:00,24.29,24.3,24.29,24.3,587.0,CAE
+2023-09-19 12:36:00,24.29,24.29,24.29,24.29,371.0,CAE
+2023-09-19 12:31:00,24.32,24.32,24.32,24.32,241.0,CAE
+2023-09-19 12:30:00,24.349,24.37,24.32,24.32,8767.0,CAE
+2023-09-19 12:27:00,24.32,24.329,24.32,24.329,353.0,CAE
+2023-09-19 12:26:00,24.31,24.31,24.31,24.31,200.0,CAE
+2023-09-19 12:21:00,24.33,24.33,24.33,24.33,206.0,CAE
+2023-09-19 12:13:00,24.32,24.32,24.32,24.32,280.0,CAE
+2023-09-19 12:12:00,24.31,24.31,24.31,24.31,535.0,CAE
+2023-09-19 12:10:00,24.33,24.33,24.33,24.33,142.0,CAE
+2023-09-19 12:08:00,24.35,24.35,24.35,24.35,1126.0,CAE
+2023-09-19 12:07:00,24.37,24.37,24.37,24.37,374.0,CAE
+2023-09-19 12:02:00,24.36,24.362,24.36,24.362,309.0,CAE
+2023-09-19 11:59:00,24.35,24.35,24.35,24.35,323.0,CAE
+2023-09-19 11:58:00,24.42,24.42,24.4,24.4,4344.0,CAE
+2023-09-19 11:52:00,24.43,24.43,24.43,24.43,927.0,CAE
+2023-09-19 11:47:00,24.43,24.43,24.43,24.43,127.0,CAE
+2023-09-19 11:43:00,24.4,24.41,24.4,24.41,313.0,CAE
+2023-09-19 11:42:00,24.4,24.4,24.4,24.4,219.0,CAE
+2023-09-19 11:41:00,24.35,24.4,24.35,24.4,1297.0,CAE
+2023-09-19 11:40:00,24.38,24.38,24.37,24.37,713.0,CAE
+2023-09-19 11:39:00,24.42,24.43,24.393,24.393,844.0,CAE
+2023-09-19 11:37:00,24.47,24.47,24.47,24.47,457.0,CAE
+2023-09-19 11:34:00,24.47,24.47,24.47,24.47,100.0,CAE
+2023-09-19 11:33:00,24.45,24.48,24.45,24.48,519.0,CAE
+2023-09-19 11:28:00,24.49,24.5,24.49,24.49,1954.0,CAE
+2023-09-19 11:27:00,24.477,24.477,24.46,24.46,426.0,CAE
+2023-09-19 11:23:00,24.52,24.52,24.51,24.51,623.0,CAE
+2023-09-19 11:20:00,24.52,24.52,24.52,24.52,180.0,CAE
+2023-09-19 11:12:00,24.49,24.52,24.49,24.52,674.0,CAE
+2023-09-19 11:10:00,24.44,24.47,24.44,24.47,2911.0,CAE
+2023-09-19 11:06:00,24.51,24.51,24.51,24.51,1642.0,CAE
+2023-09-19 11:03:00,24.52,24.52,24.52,24.52,1372.0,CAE
+2023-09-19 11:02:00,24.52,24.52,24.52,24.52,394.0,CAE
+2023-09-19 11:01:00,24.52,24.52,24.52,24.52,111.0,CAE
+2023-09-19 11:00:00,24.54,24.54,24.53,24.53,914.0,CAE
+2023-09-19 10:58:00,24.56,24.56,24.56,24.56,211.0,CAE
+2023-09-19 10:56:00,24.52,24.52,24.52,24.52,1553.0,CAE
+2023-09-19 10:55:00,24.54,24.54,24.54,24.54,100.0,CAE
+2023-09-19 10:51:00,24.48,24.48,24.48,24.48,100.0,CAE
+2023-09-19 10:49:00,24.47,24.47,24.47,24.47,557.0,CAE
+2023-09-19 10:48:00,24.46,24.465,24.46,24.465,1207.0,CAE
+2023-09-19 10:46:00,24.49,24.49,24.49,24.49,207.0,CAE
+2023-09-19 10:42:00,24.43,24.43,24.43,24.43,225.0,CAE
+2023-09-19 10:38:00,24.45,24.45,24.42,24.42,287.0,CAE
+2023-09-19 10:36:00,24.45,24.45,24.45,24.45,190.0,CAE
+2023-09-19 10:34:00,24.43,24.43,24.43,24.43,115.0,CAE
+2023-09-19 10:32:00,24.39,24.39,24.39,24.39,283.0,CAE
+2023-09-19 10:30:00,24.41,24.41,24.4,24.407,386.0,CAE
+2023-09-19 10:26:00,24.46,24.46,24.46,24.46,205.0,CAE
+2023-09-19 10:24:00,24.43,24.447,24.43,24.43,1944.0,CAE
+2023-09-19 10:23:00,24.405,24.42,24.405,24.42,1885.0,CAE
+2023-09-19 10:21:00,24.37,24.37,24.37,24.37,267.0,CAE
+2023-09-19 10:18:00,24.32,24.32,24.31,24.31,290.0,CAE
+2023-09-19 10:17:00,24.31,24.32,24.31,24.32,202.0,CAE
+2023-09-19 10:15:00,24.37,24.37,24.37,24.37,229.0,CAE
+2023-09-19 10:14:00,24.39,24.39,24.39,24.39,322.0,CAE
+2023-09-19 10:13:00,24.42,24.42,24.42,24.42,215.0,CAE
+2023-09-19 10:12:00,24.44,24.44,24.44,24.44,100.0,CAE
+2023-09-19 10:11:00,24.455,24.48,24.44,24.47,1878.0,CAE
+2023-09-19 10:10:00,24.46,24.46,24.46,24.46,100.0,CAE
+2023-09-19 10:06:00,24.46,24.49,24.46,24.49,214.0,CAE
+2023-09-19 10:02:00,24.47,24.47,24.47,24.47,297.0,CAE
+2023-09-19 10:01:00,24.48,24.48,24.47,24.47,505.0,CAE
+2023-09-19 10:00:00,24.51,24.51,24.47,24.48,10223.0,CAE
+2023-09-19 09:58:00,24.54,24.54,24.53,24.53,884.0,CAE
+2023-09-19 09:56:00,24.57,24.57,24.56,24.56,300.0,CAE
+2023-09-19 09:52:00,24.67,24.67,24.67,24.67,204.0,CAE
+2023-09-19 09:51:00,24.66,24.66,24.66,24.66,256.0,CAE
+2023-09-19 09:47:00,24.67,24.67,24.67,24.67,200.0,CAE
+2023-09-19 09:44:00,24.71,24.71,24.71,24.71,303.0,CAE
+2023-09-19 09:40:00,24.76,24.76,24.76,24.76,215.0,CAE
+2023-09-19 09:39:00,24.8,24.8,24.78,24.78,890.0,CAE
+2023-09-19 09:38:00,24.8,24.8,24.77,24.77,1220.0,CAE
+2023-09-19 09:37:00,24.77,24.78,24.77,24.77,400.0,CAE
+2023-09-19 09:35:00,24.7,24.76,24.7,24.76,927.0,CAE
+2023-09-19 09:33:00,24.696,24.697,24.697,24.697,252.0,CAE
+2023-09-19 09:31:00,24.72,24.72,24.72,24.72,100.0,CAE
+2023-09-19 09:30:00,24.64,24.75,24.64,24.75,2381.0,CAE
+2023-09-19 06:40:00,24.68,24.68,24.68,24.68,110.0,CAE
+2023-09-19 04:00:00,25.0,25.0,25.0,25.0,4.0,CAE
+2023-09-18 19:00:00,24.68,24.68,24.68,24.68,4204.0,CAE
+2023-09-18 18:30:00,24.68,24.68,24.68,24.68,4204.0,CAE
+2023-09-18 17:28:00,24.65,24.65,24.65,24.65,100.0,CAE
+2023-09-18 17:04:00,24.65,24.65,24.65,24.65,33342.0,CAE
+2023-09-18 16:10:00,24.68,24.68,24.68,24.68,4204.0,CAE
+2023-09-18 16:04:00,24.52,24.52,24.52,24.52,1.0,CAE
+2023-09-18 16:00:00,24.69,24.695,24.68,24.68,9223.0,CAE
+2023-09-18 15:59:00,24.69,24.7,24.68,24.69,6051.0,CAE
+2023-09-18 15:58:00,24.71,24.715,24.69,24.69,11598.0,CAE
+2023-09-18 15:57:00,24.7,24.71,24.7,24.71,4223.0,CAE
+2023-09-18 15:56:00,24.7,24.71,24.69,24.7,6356.0,CAE
+2023-09-18 15:55:00,24.71,24.72,24.705,24.72,3026.0,CAE
+2023-09-18 15:54:00,24.705,24.71,24.705,24.71,855.0,CAE
+2023-09-18 15:53:00,24.72,24.72,24.705,24.705,2205.0,CAE
+2023-09-18 15:52:00,24.73,24.73,24.73,24.73,500.0,CAE
+2023-09-18 15:51:00,24.735,24.74,24.725,24.735,2462.0,CAE
+2023-09-18 15:50:00,24.72,24.74,24.715,24.74,1415.0,CAE
+2023-09-18 15:49:00,24.72,24.72,24.72,24.72,428.0,CAE
+2023-09-18 15:48:00,24.735,24.735,24.71,24.72,886.0,CAE
+2023-09-18 15:47:00,24.73,24.74,24.73,24.74,518.0,CAE
+2023-09-18 15:46:00,24.735,24.735,24.73,24.73,314.0,CAE
+2023-09-18 15:45:00,24.735,24.76,24.735,24.75,3493.0,CAE
+2023-09-18 15:43:00,24.75,24.76,24.735,24.74,7207.0,CAE
+2023-09-18 15:42:00,24.745,24.745,24.745,24.745,305.0,CAE
+2023-09-18 15:41:00,24.73,24.745,24.73,24.745,754.0,CAE
+2023-09-18 15:40:00,24.725,24.73,24.72,24.73,1368.0,CAE
+2023-09-18 15:39:00,24.72,24.72,24.72,24.72,515.0,CAE
+2023-09-18 15:37:00,24.72,24.72,24.72,24.72,217.0,CAE
+2023-09-18 15:36:00,24.72,24.72,24.72,24.72,305.0,CAE
+2023-09-18 15:35:00,24.74,24.75,24.73,24.75,1633.0,CAE
+2023-09-18 15:34:00,24.75,24.75,24.75,24.75,253.0,CAE
+2023-09-18 15:33:00,24.735,24.75,24.735,24.75,1538.0,CAE
+2023-09-18 15:32:00,24.75,24.75,24.745,24.75,1303.0,CAE
+2023-09-18 15:31:00,24.75,24.755,24.75,24.755,205.0,CAE
+2023-09-18 15:30:00,24.76,24.76,24.76,24.76,201.0,CAE
+2023-09-18 15:29:00,24.76,24.76,24.76,24.76,1634.0,CAE
+2023-09-18 15:27:00,24.76,24.76,24.76,24.76,200.0,CAE
+2023-09-18 15:26:00,24.76,24.76,24.758,24.758,1021.0,CAE
+2023-09-18 15:25:00,24.73,24.76,24.73,24.75,1634.0,CAE
+2023-09-18 15:24:00,24.715,24.73,24.709,24.73,1046.0,CAE
+2023-09-18 15:23:00,24.72,24.72,24.72,24.72,102.0,CAE
+2023-09-18 15:22:00,24.72,24.72,24.72,24.72,105.0,CAE
+2023-09-18 15:21:00,24.72,24.72,24.71,24.72,469.0,CAE
+2023-09-18 15:20:00,24.71,24.72,24.71,24.72,303.0,CAE
+2023-09-18 15:18:00,24.715,24.72,24.715,24.72,202.0,CAE
+2023-09-18 15:17:00,24.73,24.74,24.73,24.73,1927.0,CAE
+2023-09-18 15:14:00,24.74,24.74,24.74,24.74,102.0,CAE
+2023-09-18 15:13:00,24.73,24.74,24.73,24.74,1199.0,CAE
+2023-09-18 15:12:00,24.73,24.73,24.73,24.73,158.0,CAE
+2023-09-18 15:11:00,24.745,24.76,24.74,24.74,1552.0,CAE
+2023-09-18 15:09:00,24.75,24.75,24.75,24.75,264.0,CAE
+2023-09-18 15:07:00,24.75,24.75,24.75,24.75,353.0,CAE
+2023-09-18 15:06:00,24.74,24.74,24.74,24.74,230.0,CAE
+2023-09-18 15:03:00,24.76,24.76,24.76,24.76,102.0,CAE
+2023-09-18 15:01:00,24.72,24.74,24.71,24.74,1203.0,CAE
+2023-09-18 14:58:00,24.71,24.71,24.71,24.71,110.0,CAE
+2023-09-18 14:54:00,24.71,24.71,24.71,24.71,250.0,CAE
+2023-09-18 14:53:00,24.76,24.76,24.76,24.76,134.0,CAE
+2023-09-18 14:52:00,24.77,24.77,24.76,24.77,1188.0,CAE
+2023-09-18 14:51:00,24.77,24.77,24.77,24.77,102.0,CAE
+2023-09-18 14:50:00,24.75,24.79,24.75,24.79,1064.0,CAE
+2023-09-18 14:49:00,24.8,24.8,24.76,24.76,887.0,CAE
+2023-09-18 14:48:00,24.81,24.81,24.81,24.81,200.0,CAE
+2023-09-18 14:46:00,24.81,24.83,24.81,24.81,885.0,CAE
+2023-09-18 14:44:00,24.82,24.83,24.82,24.83,645.0,CAE
+2023-09-18 14:43:00,24.82,24.82,24.82,24.82,334.0,CAE
+2023-09-18 14:42:00,24.81,24.82,24.81,24.82,550.0,CAE
+2023-09-18 14:41:00,24.81,24.81,24.81,24.81,426.0,CAE
+2023-09-18 14:40:00,24.8,24.8,24.8,24.8,100.0,CAE
+2023-09-18 14:39:00,24.82,24.82,24.82,24.82,400.0,CAE
+2023-09-18 14:38:00,24.8,24.8,24.8,24.8,571.0,CAE
+2023-09-18 14:37:00,24.8,24.81,24.8,24.81,200.0,CAE
+2023-09-18 14:35:00,24.8,24.82,24.8,24.82,300.0,CAE
+2023-09-18 14:33:00,24.8,24.8,24.8,24.8,251.0,CAE
+2023-09-18 14:32:00,24.79,24.79,24.79,24.79,200.0,CAE
+2023-09-18 14:31:00,24.78,24.785,24.78,24.785,732.0,CAE
+2023-09-18 14:30:00,24.78,24.78,24.77,24.77,952.0,CAE
+2023-09-18 14:29:00,24.78,24.78,24.78,24.78,490.0,CAE
+2023-09-18 14:28:00,24.76,24.76,24.76,24.76,410.0,CAE
+2023-09-18 14:26:00,24.76,24.76,24.76,24.76,100.0,CAE
+2023-09-18 14:25:00,24.77,24.77,24.75,24.75,201.0,CAE
+2023-09-18 14:24:00,24.74,24.77,24.74,24.77,1101.0,CAE
+2023-09-18 14:21:00,24.78,24.78,24.78,24.78,405.0,CAE
+2023-09-18 14:20:00,24.775,24.775,24.775,24.775,146.0,CAE
+2023-09-18 14:18:00,24.8,24.8,24.8,24.8,500.0,CAE
+2023-09-18 14:15:00,24.79,24.79,24.79,24.79,301.0,CAE
+2023-09-18 14:14:00,24.79,24.79,24.79,24.79,105.0,CAE
+2023-09-18 14:12:00,24.76,24.76,24.76,24.76,244.0,CAE
+2023-09-18 14:10:00,24.757,24.757,24.74,24.74,404.0,CAE
+2023-09-18 14:09:00,24.8,24.8,24.78,24.78,866.0,CAE
+2023-09-18 14:05:00,24.82,24.82,24.785,24.785,2254.0,CAE
+2023-09-18 14:03:00,24.83,24.83,24.83,24.83,980.0,CAE
+2023-09-18 14:01:00,24.87,24.87,24.86,24.86,1101.0,CAE
+2023-09-18 14:00:00,24.86,24.86,24.85,24.85,301.0,CAE
+2023-09-18 13:57:00,24.86,24.86,24.86,24.86,125.0,CAE
+2023-09-18 13:56:00,24.83,24.83,24.83,24.83,100.0,CAE
+2023-09-18 13:55:00,24.846,24.846,24.846,24.846,202.0,CAE
+2023-09-18 13:54:00,24.84,24.85,24.83,24.845,2346.0,CAE
+2023-09-18 13:52:00,24.84,24.84,24.84,24.84,225.0,CAE
+2023-09-18 13:51:00,24.85,24.85,24.85,24.85,300.0,CAE
+2023-09-18 13:50:00,24.854,24.854,24.854,24.854,340.0,CAE
+2023-09-18 13:49:00,24.87,24.87,24.82,24.84,6027.0,CAE
+2023-09-18 13:47:00,24.85,24.85,24.85,24.85,130.0,CAE
+2023-09-18 13:46:00,24.84,24.88,24.84,24.88,1100.0,CAE
+2023-09-18 13:45:00,24.87,24.87,24.85,24.85,1011.0,CAE
+2023-09-18 13:44:00,24.86,24.86,24.86,24.86,260.0,CAE
+2023-09-18 13:43:00,24.83,24.83,24.83,24.83,430.0,CAE
+2023-09-18 13:41:00,24.79,24.84,24.79,24.84,3635.0,CAE
+2023-09-18 13:40:00,24.81,24.81,24.78,24.78,1410.0,CAE
+2023-09-18 13:39:00,24.73,24.78,24.73,24.78,4755.0,CAE
+2023-09-18 13:35:00,24.71,24.73,24.71,24.73,500.0,CAE
+2023-09-18 13:34:00,24.71,24.71,24.71,24.71,100.0,CAE
+2023-09-18 13:33:00,24.719,24.719,24.719,24.719,100.0,CAE
+2023-09-18 13:32:00,24.72,24.72,24.71,24.71,200.0,CAE
+2023-09-18 13:29:00,24.73,24.73,24.715,24.715,304.0,CAE
+2023-09-18 13:27:00,24.71,24.72,24.71,24.72,340.0,CAE
+2023-09-18 13:26:00,24.68,24.69,24.68,24.69,300.0,CAE
+2023-09-18 13:25:00,24.67,24.67,24.67,24.67,100.0,CAE
+2023-09-18 13:24:00,24.66,24.66,24.66,24.66,100.0,CAE
+2023-09-18 13:18:00,24.67,24.68,24.67,24.68,400.0,CAE
+2023-09-18 13:17:00,24.67,24.67,24.66,24.66,2405.0,CAE
+2023-09-18 13:15:00,24.67,24.67,24.67,24.67,301.0,CAE
+2023-09-18 13:12:00,24.67,24.69,24.67,24.69,1394.0,CAE
+2023-09-18 13:10:00,24.66,24.66,24.66,24.66,111.0,CAE
+2023-09-18 13:07:00,24.65,24.65,24.64,24.65,2235.0,CAE
+2023-09-18 13:04:00,24.66,24.66,24.66,24.66,400.0,CAE
+2023-09-18 13:03:00,24.62,24.62,24.62,24.62,326.0,CAE
+2023-09-18 13:02:00,24.61,24.62,24.61,24.62,200.0,CAE
+2023-09-18 13:01:00,24.62,24.62,24.62,24.62,100.0,CAE
+2023-09-18 13:00:00,24.62,24.62,24.61,24.61,212.0,CAE
+2023-09-18 12:57:00,24.61,24.61,24.61,24.61,100.0,CAE
+2023-09-18 12:56:00,24.61,24.61,24.6,24.6,979.0,CAE
+2023-09-18 12:54:00,24.6,24.63,24.6,24.61,1606.0,CAE
+2023-09-18 12:50:00,24.61,24.61,24.6,24.6,1462.0,CAE
+2023-09-18 12:47:00,24.6,24.6,24.6,24.6,100.0,CAE
+2023-09-18 12:45:00,24.595,24.595,24.595,24.595,104.0,CAE
+2023-09-18 12:40:00,24.6,24.6,24.6,24.6,507.0,CAE
+2023-09-18 12:39:00,24.6,24.6,24.6,24.6,302.0,CAE
+2023-09-18 12:35:00,24.6,24.6,24.595,24.6,312.0,CAE
+2023-09-18 12:30:00,24.56,24.56,24.56,24.56,120.0,CAE
+2023-09-18 12:28:00,24.57,24.57,24.56,24.56,390.0,CAE
+2023-09-18 12:26:00,24.565,24.565,24.565,24.565,280.0,CAE
+2023-09-18 12:22:00,24.51,24.55,24.51,24.55,991.0,CAE
+2023-09-18 12:20:00,24.5,24.51,24.5,24.51,392.0,CAE
+2023-09-18 12:15:00,24.53,24.53,24.53,24.53,410.0,CAE
+2023-09-18 12:14:00,24.525,24.54,24.525,24.54,400.0,CAE
+2023-09-18 12:11:00,24.53,24.53,24.53,24.53,162.0,CAE
+2023-09-18 12:08:00,24.53,24.53,24.53,24.53,100.0,CAE
+2023-09-18 12:05:00,24.58,24.58,24.565,24.565,390.0,CAE
+2023-09-18 12:04:00,24.57,24.57,24.57,24.57,658.0,CAE
+2023-09-18 12:01:00,24.585,24.585,24.585,24.585,200.0,CAE
+2023-09-18 12:00:00,24.565,24.58,24.565,24.58,519.0,CAE
+2023-09-18 11:56:00,24.53,24.53,24.53,24.53,620.0,CAE
+2023-09-18 11:55:00,24.49,24.52,24.49,24.52,1437.0,CAE
+2023-09-18 11:53:00,24.49,24.49,24.49,24.49,156.0,CAE
+2023-09-18 11:51:00,24.48,24.48,24.48,24.48,460.0,CAE
+2023-09-18 11:49:00,24.45,24.47,24.45,24.47,200.0,CAE
+2023-09-18 11:47:00,24.44,24.44,24.44,24.44,257.0,CAE
+2023-09-18 11:46:00,24.44,24.44,24.44,24.44,474.0,CAE
+2023-09-18 11:45:00,24.43,24.44,24.43,24.44,700.0,CAE
+2023-09-18 11:43:00,24.41,24.42,24.4,24.4,418.0,CAE
+2023-09-18 11:36:00,24.39,24.4,24.39,24.4,615.0,CAE
+2023-09-18 11:33:00,24.42,24.42,24.42,24.42,100.0,CAE
+2023-09-18 11:32:00,24.42,24.44,24.42,24.44,305.0,CAE
+2023-09-18 11:25:00,24.365,24.365,24.365,24.365,178.0,CAE
+2023-09-18 11:23:00,24.35,24.35,24.35,24.35,100.0,CAE
+2023-09-18 11:21:00,24.33,24.33,24.32,24.33,1165.0,CAE
+2023-09-18 11:20:00,24.34,24.34,24.34,24.34,100.0,CAE
+2023-09-18 11:16:00,24.27,24.3,24.27,24.29,2090.0,CAE
+2023-09-18 11:12:00,24.25,24.25,24.25,24.25,200.0,CAE
+2023-09-18 11:11:00,24.26,24.26,24.26,24.26,127.0,CAE
+2023-09-18 11:08:00,24.3,24.3,24.3,24.3,202.0,CAE
+2023-09-18 11:07:00,24.3,24.3,24.3,24.3,729.0,CAE
+2023-09-18 11:00:00,24.29,24.29,24.29,24.29,104.0,CAE
+2023-09-18 10:59:00,24.28,24.28,24.28,24.28,205.0,CAE
+2023-09-18 10:48:00,24.24,24.24,24.24,24.24,420.0,CAE
+2023-09-18 10:46:00,24.26,24.26,24.26,24.26,252.0,CAE
+2023-09-18 10:44:00,24.25,24.25,24.238,24.238,623.0,CAE
+2023-09-18 10:43:00,24.24,24.24,24.24,24.24,117.0,CAE
+2023-09-18 10:42:00,24.238,24.238,24.238,24.238,565.0,CAE
+2023-09-18 10:40:00,24.23,24.23,24.23,24.23,222.0,CAE
+2023-09-18 10:37:00,24.33,24.33,24.33,24.33,200.0,CAE
+2023-09-18 10:33:00,24.33,24.34,24.33,24.33,838.0,CAE
+2023-09-18 10:30:00,24.21,24.21,24.21,24.21,373.0,CAE
+2023-09-18 10:28:00,24.235,24.235,24.21,24.21,369.0,CAE
+2023-09-18 10:26:00,24.24,24.24,24.24,24.24,263.0,CAE
+2023-09-18 10:25:00,24.24,24.25,24.24,24.25,300.0,CAE
+2023-09-18 10:24:00,24.23,24.23,24.23,24.23,185.0,CAE
+2023-09-18 10:23:00,24.24,24.24,24.24,24.24,175.0,CAE
+2023-09-18 10:22:00,24.24,24.24,24.24,24.24,105.0,CAE
+2023-09-18 10:20:00,24.22,24.23,24.22,24.23,293.0,CAE
+2023-09-18 10:17:00,24.21,24.225,24.21,24.225,476.0,CAE
+2023-09-18 10:15:00,24.21,24.21,24.21,24.21,117.0,CAE
+2023-09-18 10:14:00,24.21,24.21,24.21,24.21,125.0,CAE
+2023-09-18 10:13:00,24.239,24.239,24.239,24.239,100.0,CAE
+2023-09-18 10:10:00,24.2,24.2,24.2,24.2,220.0,CAE
+2023-09-18 10:09:00,24.149,24.2,24.146,24.19,6785.0,CAE
+2023-09-18 10:07:00,24.1,24.1,24.1,24.1,235.0,CAE
+2023-09-18 10:06:00,24.1,24.11,24.1,24.11,386.0,CAE
+2023-09-18 10:05:00,24.131,24.132,24.132,24.132,328.0,CAE
+2023-09-18 10:04:00,24.14,24.17,24.14,24.148,405.0,CAE
+2023-09-18 10:00:00,24.17,24.17,24.17,24.17,274.0,CAE
+2023-09-18 09:59:00,24.19,24.19,24.19,24.19,818.0,CAE
+2023-09-18 09:56:00,24.14,24.14,24.14,24.14,250.0,CAE
+2023-09-18 09:54:00,24.196,24.196,24.196,24.196,463.0,CAE
+2023-09-18 09:53:00,24.17,24.19,24.17,24.19,1357.0,CAE
+2023-09-18 09:52:00,24.145,24.145,24.145,24.145,128.0,CAE
+2023-09-18 09:50:00,24.11,24.11,24.11,24.11,114.0,CAE
+2023-09-18 09:48:00,24.13,24.17,24.13,24.135,3073.0,CAE
+2023-09-18 09:46:00,24.08,24.08,24.08,24.08,400.0,CAE
+2023-09-18 09:45:00,24.11,24.11,24.1,24.1,709.0,CAE
+2023-09-18 09:44:00,24.14,24.14,24.13,24.13,521.0,CAE
+2023-09-18 09:43:00,24.15,24.15,24.145,24.145,248.0,CAE
+2023-09-18 09:42:00,24.21,24.21,24.19,24.19,479.0,CAE
+2023-09-18 09:40:00,24.28,24.28,24.28,24.28,203.0,CAE
+2023-09-18 09:36:00,24.34,24.34,24.34,24.34,211.0,CAE
+2023-09-18 09:32:00,24.365,24.365,24.365,24.365,100.0,CAE
+2023-09-18 09:31:00,24.37,24.37,24.355,24.355,442.0,CAE
+2023-09-18 09:30:00,24.33,24.33,24.27,24.3,4213.0,CAE
+2023-09-18 04:40:00,24.33,24.33,24.33,24.33,1.0,CAE
+2023-09-15 19:00:00,24.33,24.33,24.33,24.33,15360.0,CAE
+2023-09-15 18:30:00,24.33,24.33,24.33,24.33,15360.0,CAE
+2023-09-15 17:06:00,24.35,24.35,24.35,24.35,34699.0,CAE
+2023-09-15 16:10:00,24.33,24.33,24.33,24.33,15360.0,CAE
+2023-09-15 16:04:00,24.13,24.13,24.13,24.13,1.0,CAE
+2023-09-15 16:01:00,24.6,24.6,24.6,24.6,40.0,CAE
+2023-09-15 16:00:00,24.33,24.33,24.33,24.33,31544.0,CAE
+2023-09-15 15:59:00,24.35,24.35,24.33,24.33,11506.0,CAE
+2023-09-15 15:58:00,24.35,24.36,24.345,24.345,9179.0,CAE
+2023-09-15 15:57:00,24.35,24.36,24.345,24.36,11053.0,CAE
+2023-09-15 15:56:00,24.355,24.36,24.34,24.34,8566.0,CAE
+2023-09-15 15:55:00,24.355,24.36,24.355,24.36,2347.0,CAE
+2023-09-15 15:54:00,24.34,24.36,24.34,24.355,4374.0,CAE
+2023-09-15 15:53:00,24.335,24.35,24.33,24.345,5643.0,CAE
+2023-09-15 15:52:00,24.34,24.35,24.3,24.335,13489.0,CAE
+2023-09-15 15:51:00,24.37,24.37,24.33,24.34,2123.0,CAE
+2023-09-15 15:50:00,24.325,24.375,24.24,24.37,14201.0,CAE
+2023-09-15 15:49:00,24.315,24.32,24.305,24.32,1796.0,CAE
+2023-09-15 15:48:00,24.32,24.32,24.31,24.31,761.0,CAE
+2023-09-15 15:47:00,24.31,24.32,24.31,24.315,2097.0,CAE
+2023-09-15 15:46:00,24.3,24.32,24.3,24.315,1793.0,CAE
+2023-09-15 15:45:00,24.285,24.305,24.285,24.305,1686.0,CAE
+2023-09-15 15:44:00,24.275,24.285,24.27,24.285,1375.0,CAE
+2023-09-15 15:43:00,24.31,24.31,24.28,24.28,2311.0,CAE
+2023-09-15 15:42:00,24.31,24.31,24.3,24.3,789.0,CAE
+2023-09-15 15:41:00,24.31,24.315,24.3,24.31,1863.0,CAE
+2023-09-15 15:40:00,24.33,24.335,24.31,24.31,1616.0,CAE
+2023-09-15 15:39:00,24.34,24.35,24.34,24.34,3481.0,CAE
+2023-09-15 15:38:00,24.34,24.345,24.32,24.33,2339.0,CAE
+2023-09-15 15:37:00,24.33,24.34,24.33,24.34,408.0,CAE
+2023-09-15 15:36:00,24.335,24.34,24.335,24.34,359.0,CAE
+2023-09-15 15:35:00,24.355,24.355,24.335,24.335,1143.0,CAE
+2023-09-15 15:34:00,24.36,24.36,24.34,24.34,702.0,CAE
+2023-09-15 15:33:00,24.39,24.39,24.37,24.37,5008.0,CAE
+2023-09-15 15:32:00,24.4,24.4,24.395,24.4,996.0,CAE
+2023-09-15 15:31:00,24.395,24.395,24.385,24.39,792.0,CAE
+2023-09-15 15:30:00,24.39,24.395,24.385,24.395,1895.0,CAE
+2023-09-15 15:29:00,24.4,24.4,24.385,24.385,907.0,CAE
+2023-09-15 15:28:00,24.41,24.41,24.4,24.4,669.0,CAE
+2023-09-15 15:27:00,24.39,24.41,24.39,24.41,340.0,CAE
+2023-09-15 15:26:00,24.4,24.405,24.39,24.4,1681.0,CAE
+2023-09-15 15:25:00,24.39,24.405,24.39,24.4,958.0,CAE
+2023-09-15 15:24:00,24.39,24.39,24.39,24.39,100.0,CAE
+2023-09-15 15:23:00,24.39,24.39,24.39,24.39,1554.0,CAE
+2023-09-15 15:21:00,24.43,24.43,24.4,24.42,1274.0,CAE
+2023-09-15 15:20:00,24.43,24.435,24.43,24.43,621.0,CAE
+2023-09-15 15:19:00,24.435,24.435,24.43,24.43,400.0,CAE
+2023-09-15 15:18:00,24.45,24.46,24.45,24.45,1557.0,CAE
+2023-09-15 15:17:00,24.45,24.45,24.44,24.45,370.0,CAE
+2023-09-15 15:16:00,24.44,24.44,24.44,24.44,115.0,CAE
+2023-09-15 15:15:00,24.44,24.44,24.435,24.44,1312.0,CAE
+2023-09-15 15:14:00,24.42,24.435,24.42,24.43,1350.0,CAE
+2023-09-15 15:13:00,24.42,24.43,24.42,24.42,723.0,CAE
+2023-09-15 15:12:00,24.42,24.43,24.42,24.42,1680.0,CAE
+2023-09-15 15:11:00,24.42,24.42,24.41,24.41,215.0,CAE
+2023-09-15 15:10:00,24.39,24.4,24.39,24.395,1188.0,CAE
+2023-09-15 15:09:00,24.399,24.399,24.38,24.385,1382.0,CAE
+2023-09-15 15:08:00,24.4,24.4,24.399,24.399,1031.0,CAE
+2023-09-15 15:07:00,24.41,24.415,24.4,24.415,1100.0,CAE
+2023-09-15 15:06:00,24.405,24.405,24.4,24.4,390.0,CAE
+2023-09-15 15:05:00,24.445,24.445,24.43,24.43,1614.0,CAE
+2023-09-15 15:04:00,24.46,24.46,24.455,24.46,640.0,CAE
+2023-09-15 15:03:00,24.45,24.45,24.45,24.45,203.0,CAE
+2023-09-15 15:02:00,24.45,24.46,24.45,24.45,430.0,CAE
+2023-09-15 15:00:00,24.46,24.46,24.46,24.46,171.0,CAE
+2023-09-15 14:59:00,24.47,24.47,24.47,24.47,142.0,CAE
+2023-09-15 14:58:00,24.47,24.47,24.46,24.465,907.0,CAE
+2023-09-15 14:57:00,24.43,24.46,24.43,24.46,2886.0,CAE
+2023-09-15 14:55:00,24.455,24.455,24.43,24.43,699.0,CAE
+2023-09-15 14:54:00,24.47,24.47,24.46,24.46,731.0,CAE
+2023-09-15 14:53:00,24.49,24.49,24.47,24.47,1390.0,CAE
+2023-09-15 14:52:00,24.49,24.5,24.49,24.5,459.0,CAE
+2023-09-15 14:51:00,24.5,24.5,24.49,24.49,300.0,CAE
+2023-09-15 14:50:00,24.485,24.49,24.48,24.48,1318.0,CAE
+2023-09-15 14:49:00,24.5,24.5,24.5,24.5,552.0,CAE
+2023-09-15 14:48:00,24.49,24.515,24.49,24.515,1460.0,CAE
+2023-09-15 14:47:00,24.5,24.5,24.49,24.49,466.0,CAE
+2023-09-15 14:45:00,24.485,24.5,24.485,24.5,501.0,CAE
+2023-09-15 14:44:00,24.5,24.5,24.49,24.5,472.0,CAE
+2023-09-15 14:43:00,24.49,24.5,24.48,24.5,920.0,CAE
+2023-09-15 14:42:00,24.49,24.49,24.49,24.49,123.0,CAE
+2023-09-15 14:41:00,24.49,24.49,24.48,24.49,805.0,CAE
+2023-09-15 14:40:00,24.48,24.49,24.48,24.49,466.0,CAE
+2023-09-15 14:39:00,24.48,24.48,24.478,24.479,522.0,CAE
+2023-09-15 14:38:00,24.47,24.48,24.45,24.46,1012.0,CAE
+2023-09-15 14:37:00,24.47,24.48,24.47,24.47,703.0,CAE
+2023-09-15 14:36:00,24.465,24.47,24.465,24.47,387.0,CAE
+2023-09-15 14:35:00,24.46,24.48,24.46,24.47,960.0,CAE
+2023-09-15 14:34:00,24.47,24.47,24.47,24.47,551.0,CAE
+2023-09-15 14:33:00,24.47,24.47,24.47,24.47,403.0,CAE
+2023-09-15 14:32:00,24.445,24.47,24.445,24.47,530.0,CAE
+2023-09-15 14:31:00,24.43,24.44,24.43,24.44,1199.0,CAE
+2023-09-15 14:30:00,24.43,24.43,24.42,24.43,410.0,CAE
+2023-09-15 14:29:00,24.43,24.43,24.43,24.43,127.0,CAE
+2023-09-15 14:28:00,24.45,24.45,24.445,24.445,1388.0,CAE
+2023-09-15 14:27:00,24.45,24.45,24.42,24.435,1529.0,CAE
+2023-09-15 14:26:00,24.47,24.47,24.43,24.45,1489.0,CAE
+2023-09-15 14:25:00,24.46,24.47,24.46,24.47,823.0,CAE
+2023-09-15 14:24:00,24.47,24.47,24.46,24.46,635.0,CAE
+2023-09-15 14:23:00,24.46,24.48,24.46,24.46,734.0,CAE
+2023-09-15 14:21:00,24.51,24.51,24.49,24.49,679.0,CAE
+2023-09-15 14:20:00,24.51,24.51,24.5,24.5,200.0,CAE
+2023-09-15 14:18:00,24.52,24.52,24.5,24.5,1496.0,CAE
+2023-09-15 14:17:00,24.55,24.55,24.53,24.53,1012.0,CAE
+2023-09-15 14:16:00,24.55,24.55,24.55,24.55,406.0,CAE
+2023-09-15 14:15:00,24.56,24.57,24.55,24.55,1000.0,CAE
+2023-09-15 14:14:00,24.55,24.56,24.54,24.56,1428.0,CAE
+2023-09-15 14:13:00,24.58,24.58,24.55,24.56,302.0,CAE
+2023-09-15 14:12:00,24.6,24.6,24.6,24.6,200.0,CAE
+2023-09-15 14:10:00,24.6,24.6,24.59,24.59,429.0,CAE
+2023-09-15 14:08:00,24.61,24.61,24.61,24.61,328.0,CAE
+2023-09-15 14:07:00,24.62,24.62,24.59,24.61,2040.0,CAE
+2023-09-15 14:06:00,24.6,24.61,24.6,24.61,528.0,CAE
+2023-09-15 14:05:00,24.58,24.59,24.58,24.59,1881.0,CAE
+2023-09-15 14:04:00,24.575,24.58,24.57,24.58,750.0,CAE
+2023-09-15 14:03:00,24.57,24.58,24.57,24.58,438.0,CAE
+2023-09-15 14:02:00,24.57,24.57,24.565,24.57,415.0,CAE
+2023-09-15 14:01:00,24.57,24.57,24.57,24.57,638.0,CAE
+2023-09-15 14:00:00,24.57,24.57,24.565,24.565,485.0,CAE
+2023-09-15 13:59:00,24.58,24.58,24.58,24.58,309.0,CAE
+2023-09-15 13:58:00,24.58,24.58,24.57,24.57,438.0,CAE
+2023-09-15 13:57:00,24.58,24.58,24.58,24.58,111.0,CAE
+2023-09-15 13:56:00,24.59,24.59,24.59,24.59,650.0,CAE
+2023-09-15 13:55:00,24.61,24.61,24.61,24.61,450.0,CAE
+2023-09-15 13:54:00,24.615,24.62,24.615,24.62,454.0,CAE
+2023-09-15 13:53:00,24.63,24.63,24.62,24.63,300.0,CAE
+2023-09-15 13:52:00,24.62,24.62,24.61,24.61,248.0,CAE
+2023-09-15 13:51:00,24.61,24.61,24.61,24.61,100.0,CAE
+2023-09-15 13:50:00,24.61,24.61,24.58,24.595,1720.0,CAE
+2023-09-15 13:49:00,24.59,24.6,24.59,24.6,332.0,CAE
+2023-09-15 13:48:00,24.6,24.6,24.6,24.6,886.0,CAE
+2023-09-15 13:46:00,24.61,24.61,24.6,24.6,314.0,CAE
+2023-09-15 13:45:00,24.6,24.6,24.59,24.59,331.0,CAE
+2023-09-15 13:43:00,24.6,24.6,24.59,24.59,815.0,CAE
+2023-09-15 13:42:00,24.6,24.6,24.59,24.59,945.0,CAE
+2023-09-15 13:40:00,24.585,24.595,24.585,24.595,253.0,CAE
+2023-09-15 13:38:00,24.59,24.59,24.59,24.59,484.0,CAE
+2023-09-15 13:37:00,24.59,24.59,24.59,24.59,132.0,CAE
+2023-09-15 13:36:00,24.615,24.615,24.59,24.59,1282.0,CAE
+2023-09-15 13:34:00,24.59,24.59,24.56,24.585,1035.0,CAE
+2023-09-15 13:33:00,24.57,24.57,24.555,24.57,647.0,CAE
+2023-09-15 13:32:00,24.55,24.55,24.54,24.54,704.0,CAE
+2023-09-15 13:31:00,24.56,24.56,24.56,24.56,111.0,CAE
+2023-09-15 13:30:00,24.59,24.62,24.58,24.58,1747.0,CAE
+2023-09-15 13:29:00,24.6,24.61,24.585,24.585,1420.0,CAE
+2023-09-15 13:28:00,24.59,24.6,24.59,24.6,205.0,CAE
+2023-09-15 13:27:00,24.59,24.59,24.59,24.59,105.0,CAE
+2023-09-15 13:26:00,24.61,24.61,24.59,24.59,549.0,CAE
+2023-09-15 13:25:00,24.61,24.61,24.6,24.61,406.0,CAE
+2023-09-15 13:24:00,24.6,24.6,24.58,24.6,903.0,CAE
+2023-09-15 13:23:00,24.6,24.6,24.6,24.6,301.0,CAE
+2023-09-15 13:22:00,24.61,24.61,24.595,24.6,410.0,CAE
+2023-09-15 13:21:00,24.53,24.59,24.53,24.59,1861.0,CAE
+2023-09-15 13:20:00,24.52,24.53,24.52,24.53,320.0,CAE
+2023-09-15 13:19:00,24.51,24.52,24.51,24.52,603.0,CAE
+2023-09-15 13:18:00,24.5,24.515,24.5,24.5,1620.0,CAE
+2023-09-15 13:17:00,24.48,24.5,24.48,24.5,1312.0,CAE
+2023-09-15 13:14:00,24.47,24.48,24.45,24.48,2932.0,CAE
+2023-09-15 13:13:00,24.46,24.48,24.45,24.47,1947.0,CAE
+2023-09-15 13:12:00,24.48,24.48,24.46,24.46,385.0,CAE
+2023-09-15 13:11:00,24.47,24.47,24.47,24.47,894.0,CAE
+2023-09-15 13:10:00,24.47,24.47,24.47,24.47,347.0,CAE
+2023-09-15 13:09:00,24.474,24.474,24.465,24.465,354.0,CAE
+2023-09-15 13:06:00,24.48,24.48,24.48,24.48,400.0,CAE
+2023-09-15 13:05:00,24.5,24.5,24.5,24.5,725.0,CAE
+2023-09-15 13:04:00,24.565,24.565,24.55,24.55,1113.0,CAE
+2023-09-15 13:02:00,24.55,24.6,24.55,24.565,2767.0,CAE
+2023-09-15 13:01:00,24.52,24.55,24.52,24.55,1606.0,CAE
+2023-09-15 12:59:00,24.52,24.54,24.5,24.5,5389.0,CAE
+2023-09-15 12:57:00,24.54,24.54,24.54,24.54,215.0,CAE
+2023-09-15 12:56:00,24.58,24.595,24.54,24.54,3973.0,CAE
+2023-09-15 12:54:00,24.62,24.62,24.61,24.61,229.0,CAE
+2023-09-15 12:53:00,24.6,24.62,24.6,24.62,892.0,CAE
+2023-09-15 12:52:00,24.61,24.61,24.61,24.61,421.0,CAE
+2023-09-15 12:51:00,24.65,24.65,24.64,24.65,500.0,CAE
+2023-09-15 12:50:00,24.65,24.65,24.65,24.65,1012.0,CAE
+2023-09-15 12:48:00,24.67,24.67,24.665,24.665,230.0,CAE
+2023-09-15 12:47:00,24.69,24.69,24.69,24.69,116.0,CAE
+2023-09-15 12:46:00,24.68,24.68,24.68,24.68,100.0,CAE
+2023-09-15 12:43:00,24.68,24.71,24.68,24.7,2533.0,CAE
+2023-09-15 12:42:00,24.68,24.68,24.68,24.68,109.0,CAE
+2023-09-15 12:41:00,24.69,24.69,24.69,24.69,175.0,CAE
+2023-09-15 12:40:00,24.66,24.66,24.66,24.66,168.0,CAE
+2023-09-15 12:38:00,24.66,24.67,24.66,24.67,1799.0,CAE
+2023-09-15 12:37:00,24.65,24.65,24.65,24.65,374.0,CAE
+2023-09-15 12:34:00,24.62,24.66,24.62,24.64,1495.0,CAE
+2023-09-15 12:33:00,24.63,24.63,24.6,24.62,1911.0,CAE
+2023-09-15 12:32:00,24.65,24.65,24.65,24.65,208.0,CAE
+2023-09-15 12:30:00,24.63,24.63,24.63,24.63,159.0,CAE
+2023-09-15 12:28:00,24.67,24.68,24.67,24.67,602.0,CAE
+2023-09-15 12:26:00,24.68,24.68,24.68,24.68,835.0,CAE
+2023-09-15 12:24:00,24.69,24.7,24.69,24.7,476.0,CAE
+2023-09-15 12:23:00,24.673,24.673,24.673,24.673,133.0,CAE
+2023-09-15 12:21:00,24.69,24.69,24.69,24.69,138.0,CAE
+2023-09-15 12:20:00,24.7,24.7,24.7,24.7,100.0,CAE
+2023-09-15 12:19:00,24.73,24.73,24.73,24.73,171.0,CAE
+2023-09-15 12:18:00,24.7,24.73,24.7,24.73,737.0,CAE
+2023-09-15 12:17:00,24.71,24.71,24.69,24.71,1694.0,CAE
+2023-09-15 12:16:00,24.72,24.72,24.72,24.72,331.0,CAE
+2023-09-15 12:13:00,24.73,24.73,24.72,24.72,260.0,CAE
+2023-09-15 12:12:00,24.75,24.75,24.75,24.75,100.0,CAE
+2023-09-15 12:10:00,24.746,24.746,24.746,24.746,798.0,CAE
+2023-09-15 12:09:00,24.74,24.75,24.74,24.75,1302.0,CAE
+2023-09-15 12:08:00,24.74,24.74,24.735,24.735,418.0,CAE
+2023-09-15 12:04:00,24.78,24.78,24.78,24.78,105.0,CAE
+2023-09-15 12:03:00,24.8,24.8,24.8,24.8,114.0,CAE
+2023-09-15 12:02:00,24.83,24.83,24.83,24.83,449.0,CAE
+2023-09-15 12:01:00,24.83,24.83,24.83,24.83,200.0,CAE
+2023-09-15 11:58:00,24.815,24.815,24.815,24.815,100.0,CAE
+2023-09-15 11:57:00,24.82,24.82,24.82,24.82,478.0,CAE
+2023-09-15 11:55:00,24.8,24.83,24.8,24.83,486.0,CAE
+2023-09-15 11:54:00,24.8,24.8,24.8,24.8,331.0,CAE
+2023-09-15 11:52:00,24.79,24.79,24.78,24.78,410.0,CAE
+2023-09-15 11:51:00,24.78,24.81,24.78,24.79,1727.0,CAE
+2023-09-15 11:50:00,24.77,24.771,24.77,24.771,375.0,CAE
+2023-09-15 11:49:00,24.8,24.8,24.775,24.775,1287.0,CAE
+2023-09-15 11:48:00,24.78,24.8,24.78,24.8,479.0,CAE
+2023-09-15 11:46:00,24.79,24.8,24.78,24.78,902.0,CAE
+2023-09-15 11:45:00,24.76,24.79,24.76,24.79,629.0,CAE
+2023-09-15 11:44:00,24.76,24.76,24.76,24.76,343.0,CAE
+2023-09-15 11:43:00,24.77,24.77,24.74,24.76,512.0,CAE
+2023-09-15 11:42:00,24.77,24.77,24.77,24.77,200.0,CAE
+2023-09-15 11:41:00,24.74,24.77,24.74,24.76,1787.0,CAE
+2023-09-15 11:40:00,24.74,24.74,24.73,24.73,390.0,CAE
+2023-09-15 11:39:00,24.69,24.7,24.68,24.7,792.0,CAE
+2023-09-15 11:38:00,24.65,24.7,24.65,24.69,2551.0,CAE
+2023-09-15 11:37:00,24.705,24.705,24.69,24.69,501.0,CAE
+2023-09-15 11:36:00,24.705,24.72,24.69,24.69,839.0,CAE
+2023-09-15 11:35:00,24.705,24.705,24.705,24.705,300.0,CAE
+2023-09-15 11:34:00,24.725,24.725,24.71,24.71,429.0,CAE
+2023-09-15 11:33:00,24.765,24.765,24.765,24.765,300.0,CAE
+2023-09-15 11:32:00,24.78,24.79,24.78,24.79,785.0,CAE
+2023-09-15 11:31:00,24.775,24.775,24.76,24.76,1110.0,CAE
+2023-09-15 11:30:00,24.8,24.8,24.8,24.8,340.0,CAE
+2023-09-15 11:29:00,24.82,24.82,24.805,24.805,1157.0,CAE
+2023-09-15 11:28:00,24.85,24.85,24.81,24.81,839.0,CAE
+2023-09-15 11:27:00,24.85,24.854,24.85,24.854,1697.0,CAE
+2023-09-15 11:26:00,24.86,24.86,24.85,24.86,620.0,CAE
+2023-09-15 11:25:00,24.88,24.88,24.85,24.86,1932.0,CAE
+2023-09-15 11:24:00,24.89,24.89,24.89,24.89,300.0,CAE
+2023-09-15 11:23:00,24.89,24.89,24.89,24.89,706.0,CAE
+2023-09-15 11:22:00,24.89,24.89,24.89,24.89,109.0,CAE
+2023-09-15 11:21:00,24.93,24.94,24.9,24.9,2491.0,CAE
+2023-09-15 11:19:00,24.92,24.935,24.92,24.935,223.0,CAE
+2023-09-15 11:17:00,24.93,24.93,24.92,24.92,337.0,CAE
+2023-09-15 11:16:00,24.955,24.96,24.93,24.93,619.0,CAE
+2023-09-15 11:14:00,24.95,24.95,24.95,24.95,258.0,CAE
+2023-09-15 11:12:00,24.98,24.98,24.96,24.96,927.0,CAE
+2023-09-15 11:11:00,24.97,24.98,24.97,24.98,255.0,CAE
+2023-09-15 11:10:00,24.97,24.97,24.97,24.97,270.0,CAE
+2023-09-15 11:08:00,24.97,24.98,24.97,24.97,1125.0,CAE
+2023-09-15 11:07:00,24.96,24.97,24.96,24.97,579.0,CAE
+2023-09-15 11:06:00,24.97,24.97,24.96,24.96,807.0,CAE
+2023-09-15 11:05:00,24.98,24.98,24.965,24.973,1002.0,CAE
+2023-09-15 11:04:00,24.97,24.97,24.95,24.97,2656.0,CAE
+2023-09-15 11:03:00,24.93,24.934,24.93,24.934,1013.0,CAE
+2023-09-15 11:02:00,24.93,24.935,24.92,24.932,2317.0,CAE
+2023-09-15 11:01:00,24.92,24.929,24.92,24.929,2033.0,CAE
+2023-09-15 11:00:00,24.938,24.938,24.91,24.91,1901.0,CAE
+2023-09-15 10:59:00,24.97,24.97,24.94,24.94,1001.0,CAE
+2023-09-15 10:58:00,24.97,24.971,24.97,24.97,840.0,CAE
+2023-09-15 10:57:00,24.97,24.97,24.97,24.97,210.0,CAE
+2023-09-15 10:56:00,24.97,24.97,24.97,24.97,314.0,CAE
+2023-09-15 10:55:00,24.975,24.975,24.97,24.97,508.0,CAE
+2023-09-15 10:54:00,24.97,24.97,24.97,24.97,344.0,CAE
+2023-09-15 10:52:00,24.95,24.96,24.93,24.93,1379.0,CAE
+2023-09-15 10:51:00,24.97,24.97,24.97,24.97,105.0,CAE
+2023-09-15 10:50:00,24.98,24.985,24.98,24.985,226.0,CAE
+2023-09-15 10:49:00,24.96,24.96,24.95,24.95,517.0,CAE
+2023-09-15 10:48:00,24.95,24.96,24.95,24.96,907.0,CAE
+2023-09-15 10:47:00,24.971,24.971,24.96,24.97,632.0,CAE
+2023-09-15 10:45:00,24.99,25.01,24.99,24.99,1193.0,CAE
+2023-09-15 10:44:00,24.98,24.98,24.97,24.97,201.0,CAE
+2023-09-15 10:43:00,24.96,24.97,24.96,24.97,369.0,CAE
+2023-09-15 10:42:00,25.0,25.0,24.98,24.99,503.0,CAE
+2023-09-15 10:40:00,25.0,25.01,24.98,24.98,1799.0,CAE
+2023-09-15 10:38:00,24.92,24.97,24.92,24.97,2387.0,CAE
+2023-09-15 10:37:00,24.91,24.91,24.91,24.91,339.0,CAE
+2023-09-15 10:36:00,24.91,24.92,24.91,24.92,325.0,CAE
+2023-09-15 10:35:00,24.92,24.92,24.907,24.91,634.0,CAE
+2023-09-15 10:34:00,24.91,24.92,24.905,24.905,300.0,CAE
+2023-09-15 10:33:00,24.94,24.94,24.91,24.91,308.0,CAE
+2023-09-15 10:32:00,24.93,24.93,24.93,24.93,220.0,CAE
+2023-09-15 10:31:00,24.97,24.97,24.944,24.95,886.0,CAE
+2023-09-15 10:30:00,24.97,24.97,24.97,24.97,477.0,CAE
+2023-09-15 10:28:00,24.96,24.96,24.92,24.94,1151.0,CAE
+2023-09-15 10:27:00,24.96,24.96,24.96,24.96,466.0,CAE
+2023-09-15 10:26:00,24.96,24.97,24.955,24.955,300.0,CAE
+2023-09-15 10:25:00,24.96,24.97,24.96,24.97,300.0,CAE
+2023-09-15 10:24:00,24.96,24.96,24.96,24.96,361.0,CAE
+2023-09-15 10:23:00,24.94,24.95,24.94,24.95,353.0,CAE
+2023-09-15 10:22:00,24.96,24.96,24.955,24.955,309.0,CAE
+2023-09-15 10:21:00,24.97,24.97,24.97,24.97,132.0,CAE
+2023-09-15 10:20:00,24.96,24.96,24.94,24.94,813.0,CAE
+2023-09-15 10:19:00,25.01,25.01,24.99,24.99,700.0,CAE
+2023-09-15 10:18:00,24.95,25.0,24.95,25.0,1288.0,CAE
+2023-09-15 10:17:00,24.95,24.95,24.949,24.95,300.0,CAE
+2023-09-15 10:16:00,24.875,24.95,24.875,24.95,970.0,CAE
+2023-09-15 10:15:00,24.88,24.88,24.88,24.88,372.0,CAE
+2023-09-15 10:14:00,24.9,24.9,24.86,24.86,841.0,CAE
+2023-09-15 10:12:00,24.92,24.93,24.92,24.923,763.0,CAE
+2023-09-15 10:11:00,24.92,24.96,24.9,24.96,1297.0,CAE
+2023-09-15 10:10:00,24.91,24.95,24.905,24.95,1181.0,CAE
+2023-09-15 10:09:00,24.88,24.92,24.88,24.92,660.0,CAE
+2023-09-15 10:07:00,24.97,24.97,24.97,24.97,918.0,CAE
+2023-09-15 10:06:00,25.01,25.02,24.97,24.97,1545.0,CAE
+2023-09-15 10:05:00,25.01,25.04,25.0,25.0,1464.0,CAE
+2023-09-15 10:04:00,25.02,25.02,25.0,25.0,250.0,CAE
+2023-09-15 10:03:00,25.01,25.01,24.99,25.0,1215.0,CAE
+2023-09-15 10:02:00,25.03,25.03,25.0,25.02,1835.0,CAE
+2023-09-15 10:01:00,25.02,25.03,25.02,25.02,1037.0,CAE
+2023-09-15 10:00:00,24.995,25.0,24.995,25.0,384.0,CAE
+2023-09-15 09:59:00,24.976,24.99,24.976,24.99,580.0,CAE
+2023-09-15 09:58:00,24.97,24.98,24.935,24.98,1434.0,CAE
+2023-09-15 09:56:00,24.99,24.99,24.94,24.97,2908.0,CAE
+2023-09-15 09:55:00,25.0,25.03,25.0,25.0,2841.0,CAE
+2023-09-15 09:54:00,24.97,24.99,24.965,24.99,2172.0,CAE
+2023-09-15 09:53:00,24.94,24.97,24.94,24.97,2137.0,CAE
+2023-09-15 09:52:00,24.91,24.95,24.91,24.94,628.0,CAE
+2023-09-15 09:51:00,24.94,24.95,24.92,24.92,941.0,CAE
+2023-09-15 09:50:00,24.92,24.94,24.92,24.94,450.0,CAE
+2023-09-15 09:49:00,24.92,24.92,24.905,24.92,530.0,CAE
+2023-09-15 09:48:00,24.88,24.92,24.865,24.92,540.0,CAE
+2023-09-15 09:47:00,24.82,24.88,24.82,24.88,941.0,CAE
+2023-09-15 09:46:00,24.81,24.81,24.8,24.8,603.0,CAE
+2023-09-15 09:45:00,24.79,24.8,24.79,24.8,870.0,CAE
+2023-09-15 09:44:00,24.735,24.8,24.735,24.8,6055.0,CAE
+2023-09-15 09:43:00,24.73,24.74,24.73,24.74,1351.0,CAE
+2023-09-15 09:42:00,24.74,24.75,24.74,24.75,453.0,CAE
+2023-09-15 09:41:00,24.71,24.75,24.71,24.75,1671.0,CAE
+2023-09-15 09:40:00,24.76,24.76,24.73,24.73,400.0,CAE
+2023-09-15 09:39:00,24.76,24.78,24.76,24.78,535.0,CAE
+2023-09-15 09:38:00,24.76,24.761,24.72,24.76,1136.0,CAE
+2023-09-15 09:37:00,24.77,24.77,24.72,24.76,404.0,CAE
+2023-09-15 09:36:00,24.75,24.75,24.725,24.735,1454.0,CAE
+2023-09-15 09:35:00,24.64,24.725,24.64,24.725,1507.0,CAE
+2023-09-15 09:34:00,24.695,24.705,24.65,24.67,2027.0,CAE
+2023-09-15 09:33:00,24.75,24.755,24.69,24.69,625.0,CAE
+2023-09-15 09:32:00,24.695,24.76,24.695,24.75,1768.0,CAE
+2023-09-15 09:31:00,24.69,24.72,24.69,24.72,1015.0,CAE
+2023-09-15 09:30:00,24.8,24.8,24.67,24.69,1770.0,CAE
+2023-09-15 07:00:00,25.25,25.25,25.25,25.25,5.0,CAE
+2023-09-14 19:00:00,24.9,24.9,24.9,24.9,4643.0,CAE
+2023-09-14 18:44:00,25.35,25.35,25.35,25.35,10.0,CAE
+2023-09-14 18:30:00,24.9,24.9,24.9,24.9,4643.0,CAE
+2023-09-14 17:57:00,25.34,25.34,25.34,25.34,5.0,CAE
+2023-09-14 17:06:00,24.88,24.88,24.88,24.88,18126.0,CAE
+2023-09-14 16:26:00,25.0,25.0,25.0,25.0,20.0,CAE
+2023-09-14 16:10:00,24.9,24.9,24.9,24.9,4643.0,CAE
+2023-09-14 16:00:00,24.92,24.93,24.9,24.9,9520.0,CAE
+2023-09-14 15:59:00,24.93,24.93,24.9,24.92,27831.0,CAE
+2023-09-14 15:58:00,24.91,24.93,24.905,24.925,10221.0,CAE
+2023-09-14 15:57:00,24.92,24.925,24.905,24.91,6739.0,CAE
+2023-09-14 15:56:00,24.93,24.93,24.91,24.92,8791.0,CAE
+2023-09-14 15:55:00,24.92,24.93,24.91,24.93,4643.0,CAE
+2023-09-14 15:54:00,24.925,24.925,24.92,24.92,1357.0,CAE
+2023-09-14 15:53:00,24.925,24.93,24.925,24.93,1128.0,CAE
+2023-09-14 15:52:00,24.92,24.935,24.92,24.935,1089.0,CAE
+2023-09-14 15:51:00,24.93,24.94,24.92,24.925,1983.0,CAE
+2023-09-14 15:50:00,24.93,24.94,24.925,24.93,2916.0,CAE
+2023-09-14 15:49:00,24.91,24.93,24.91,24.92,1148.0,CAE
+2023-09-14 15:48:00,24.92,24.93,24.91,24.92,3953.0,CAE
+2023-09-14 15:47:00,24.91,24.925,24.91,24.92,718.0,CAE
+2023-09-14 15:46:00,24.88,24.905,24.875,24.905,2828.0,CAE
+2023-09-14 15:45:00,24.875,24.885,24.875,24.88,4436.0,CAE
+2023-09-14 15:44:00,24.89,24.89,24.875,24.875,1105.0,CAE
+2023-09-14 15:43:00,24.9,24.91,24.895,24.895,5185.0,CAE
+2023-09-14 15:42:00,24.91,24.91,24.91,24.91,133.0,CAE
+2023-09-14 15:41:00,24.905,24.91,24.905,24.91,473.0,CAE
+2023-09-14 15:40:00,24.9,24.91,24.9,24.91,1094.0,CAE
+2023-09-14 15:39:00,24.905,24.905,24.895,24.895,833.0,CAE
+2023-09-14 15:38:00,24.91,24.92,24.91,24.915,890.0,CAE
+2023-09-14 15:37:00,24.91,24.91,24.91,24.91,278.0,CAE
+2023-09-14 15:36:00,24.915,24.915,24.91,24.915,500.0,CAE
+2023-09-14 15:35:00,24.92,24.92,24.91,24.91,2249.0,CAE
+2023-09-14 15:34:00,24.9,24.91,24.9,24.91,1439.0,CAE
+2023-09-14 15:33:00,24.89,24.9,24.89,24.9,2638.0,CAE
+2023-09-14 15:32:00,24.9,24.9,24.89,24.89,500.0,CAE
+2023-09-14 15:31:00,24.91,24.91,24.895,24.895,2573.0,CAE
+2023-09-14 15:30:00,24.9,24.91,24.9,24.91,1136.0,CAE
+2023-09-14 15:29:00,24.9,24.905,24.895,24.9,1087.0,CAE
+2023-09-14 15:28:00,24.9,24.9,24.89,24.9,414.0,CAE
+2023-09-14 15:27:00,24.92,24.925,24.905,24.905,2327.0,CAE
+2023-09-14 15:26:00,24.91,24.92,24.91,24.92,1419.0,CAE
+2023-09-14 15:25:00,24.9,24.91,24.9,24.91,603.0,CAE
+2023-09-14 15:23:00,24.905,24.905,24.9,24.9,892.0,CAE
+2023-09-14 15:22:00,24.93,24.93,24.91,24.91,1527.0,CAE
+2023-09-14 15:21:00,24.93,24.94,24.93,24.935,1685.0,CAE
+2023-09-14 15:20:00,24.94,24.94,24.93,24.93,877.0,CAE
+2023-09-14 15:19:00,24.94,24.94,24.94,24.94,990.0,CAE
+2023-09-14 15:18:00,24.94,24.94,24.92,24.93,2145.0,CAE
+2023-09-14 15:17:00,24.94,24.95,24.94,24.95,425.0,CAE
+2023-09-14 15:16:00,24.94,24.94,24.94,24.94,823.0,CAE
+2023-09-14 15:15:00,24.93,24.94,24.93,24.94,494.0,CAE
+2023-09-14 15:14:00,24.92,24.92,24.915,24.92,777.0,CAE
+2023-09-14 15:13:00,24.92,24.92,24.92,24.92,300.0,CAE
+2023-09-14 15:12:00,24.91,24.92,24.91,24.915,506.0,CAE
+2023-09-14 15:10:00,24.91,24.915,24.91,24.91,1051.0,CAE
+2023-09-14 15:09:00,24.91,24.91,24.91,24.91,300.0,CAE
+2023-09-14 15:08:00,24.905,24.91,24.905,24.91,637.0,CAE
+2023-09-14 15:07:00,24.91,24.91,24.9,24.9,729.0,CAE
+2023-09-14 15:06:00,24.915,24.92,24.915,24.915,456.0,CAE
+2023-09-14 15:05:00,24.92,24.92,24.92,24.92,270.0,CAE
+2023-09-14 15:04:00,24.91,24.92,24.91,24.92,423.0,CAE
+2023-09-14 15:03:00,24.905,24.91,24.905,24.91,670.0,CAE
+2023-09-14 15:02:00,24.9,24.91,24.9,24.91,266.0,CAE
+2023-09-14 15:01:00,24.89,24.9,24.89,24.9,543.0,CAE
+2023-09-14 15:00:00,24.88,24.885,24.88,24.885,743.0,CAE
+2023-09-14 14:59:00,24.88,24.88,24.88,24.88,426.0,CAE
+2023-09-14 14:58:00,24.879,24.88,24.874,24.88,1599.0,CAE
+2023-09-14 14:57:00,24.88,24.88,24.88,24.88,520.0,CAE
+2023-09-14 14:56:00,24.87,24.88,24.87,24.87,1435.0,CAE
+2023-09-14 14:53:00,24.875,24.875,24.87,24.87,599.0,CAE
+2023-09-14 14:52:00,24.87,24.87,24.87,24.87,173.0,CAE
+2023-09-14 14:51:00,24.875,24.875,24.86,24.875,438.0,CAE
+2023-09-14 14:50:00,24.875,24.88,24.86,24.88,638.0,CAE
+2023-09-14 14:48:00,24.895,24.9,24.87,24.87,1860.0,CAE
+2023-09-14 14:47:00,24.9,24.9,24.895,24.895,500.0,CAE
+2023-09-14 14:46:00,24.9,24.9,24.9,24.9,546.0,CAE
+2023-09-14 14:45:00,24.9,24.9,24.9,24.9,320.0,CAE
+2023-09-14 14:44:00,24.9,24.9,24.88,24.88,511.0,CAE
+2023-09-14 14:43:00,24.86,24.9,24.86,24.9,1454.0,CAE
+2023-09-14 14:42:00,24.85,24.855,24.85,24.855,577.0,CAE
+2023-09-14 14:41:00,24.845,24.845,24.845,24.845,101.0,CAE
+2023-09-14 14:39:00,24.83,24.83,24.83,24.83,224.0,CAE
+2023-09-14 14:38:00,24.85,24.85,24.84,24.84,400.0,CAE
+2023-09-14 14:37:00,24.845,24.845,24.84,24.84,328.0,CAE
+2023-09-14 14:36:00,24.845,24.845,24.845,24.845,100.0,CAE
+2023-09-14 14:34:00,24.84,24.84,24.83,24.83,627.0,CAE
+2023-09-14 14:33:00,24.83,24.85,24.83,24.85,464.0,CAE
+2023-09-14 14:32:00,24.82,24.82,24.815,24.815,210.0,CAE
+2023-09-14 14:31:00,24.81,24.81,24.81,24.81,133.0,CAE
+2023-09-14 14:30:00,24.83,24.83,24.83,24.83,200.0,CAE
+2023-09-14 14:29:00,24.82,24.82,24.82,24.82,121.0,CAE
+2023-09-14 14:27:00,24.82,24.82,24.82,24.82,100.0,CAE
+2023-09-14 14:26:00,24.81,24.82,24.81,24.82,2065.0,CAE
+2023-09-14 14:25:00,24.799,24.799,24.783,24.783,505.0,CAE
+2023-09-14 14:23:00,24.79,24.8,24.79,24.8,526.0,CAE
+2023-09-14 14:21:00,24.8,24.81,24.79,24.79,928.0,CAE
+2023-09-14 14:20:00,24.81,24.81,24.81,24.81,111.0,CAE
+2023-09-14 14:19:00,24.81,24.82,24.81,24.81,2636.0,CAE
+2023-09-14 14:18:00,24.8,24.81,24.8,24.81,1284.0,CAE
+2023-09-14 14:17:00,24.82,24.82,24.8,24.8,229.0,CAE
+2023-09-14 14:16:00,24.82,24.82,24.81,24.82,598.0,CAE
+2023-09-14 14:15:00,24.81,24.81,24.79,24.8,302.0,CAE
+2023-09-14 14:14:00,24.806,24.81,24.806,24.81,563.0,CAE
+2023-09-14 14:13:00,24.78,24.8,24.78,24.79,3503.0,CAE
+2023-09-14 14:12:00,24.77,24.77,24.77,24.77,100.0,CAE
+2023-09-14 14:11:00,24.779,24.779,24.77,24.77,794.0,CAE
+2023-09-14 14:10:00,24.78,24.78,24.78,24.78,228.0,CAE
+2023-09-14 14:08:00,24.78,24.78,24.774,24.78,1081.0,CAE
+2023-09-14 14:07:00,24.76,24.76,24.76,24.76,355.0,CAE
+2023-09-14 14:06:00,24.76,24.76,24.76,24.76,100.0,CAE
+2023-09-14 14:05:00,24.75,24.76,24.75,24.76,396.0,CAE
+2023-09-14 14:04:00,24.75,24.75,24.73,24.73,350.0,CAE
+2023-09-14 14:03:00,24.745,24.745,24.74,24.74,245.0,CAE
+2023-09-14 14:02:00,24.74,24.74,24.74,24.74,140.0,CAE
+2023-09-14 14:00:00,24.73,24.73,24.73,24.73,106.0,CAE
+2023-09-14 13:58:00,24.74,24.74,24.74,24.74,554.0,CAE
+2023-09-14 13:53:00,24.72,24.72,24.72,24.72,730.0,CAE
+2023-09-14 13:52:00,24.74,24.74,24.735,24.74,1318.0,CAE
+2023-09-14 13:51:00,24.73,24.73,24.73,24.73,514.0,CAE
+2023-09-14 13:49:00,24.725,24.725,24.71,24.71,368.0,CAE
+2023-09-14 13:45:00,24.77,24.77,24.77,24.77,300.0,CAE
+2023-09-14 13:41:00,24.78,24.78,24.78,24.78,100.0,CAE
+2023-09-14 13:35:00,24.81,24.81,24.8,24.8,1729.0,CAE
+2023-09-14 13:33:00,24.81,24.83,24.81,24.83,382.0,CAE
+2023-09-14 13:30:00,24.807,24.807,24.807,24.807,125.0,CAE
+2023-09-14 13:28:00,24.8,24.8,24.8,24.8,331.0,CAE
+2023-09-14 13:27:00,24.81,24.81,24.81,24.81,113.0,CAE
+2023-09-14 13:24:00,24.79,24.79,24.79,24.79,265.0,CAE
+2023-09-14 13:21:00,24.78,24.78,24.78,24.78,118.0,CAE
+2023-09-14 13:17:00,24.765,24.765,24.765,24.765,137.0,CAE
+2023-09-14 13:14:00,24.76,24.76,24.76,24.76,174.0,CAE
+2023-09-14 13:13:00,24.76,24.76,24.76,24.76,200.0,CAE
+2023-09-14 13:12:00,24.78,24.78,24.78,24.78,472.0,CAE
+2023-09-14 13:02:00,24.809,24.809,24.809,24.809,143.0,CAE
+2023-09-14 13:01:00,24.8,24.8,24.8,24.8,274.0,CAE
+2023-09-14 13:00:00,24.79,24.79,24.77,24.77,402.0,CAE
+2023-09-14 12:47:00,24.81,24.81,24.81,24.81,285.0,CAE
+2023-09-14 12:43:00,24.815,24.815,24.815,24.815,267.0,CAE
+2023-09-14 12:41:00,24.8,24.8,24.795,24.795,1342.0,CAE
+2023-09-14 12:40:00,24.79,24.79,24.79,24.79,260.0,CAE
+2023-09-14 12:39:00,24.78,24.78,24.78,24.78,100.0,CAE
+2023-09-14 12:38:00,24.76,24.76,24.76,24.76,106.0,CAE
+2023-09-14 12:34:00,24.8,24.81,24.8,24.81,454.0,CAE
+2023-09-14 12:32:00,24.77,24.77,24.77,24.77,462.0,CAE
+2023-09-14 12:29:00,24.78,24.8,24.78,24.8,300.0,CAE
+2023-09-14 12:27:00,24.77,24.77,24.77,24.77,100.0,CAE
+2023-09-14 12:25:00,24.77,24.77,24.76,24.76,704.0,CAE
+2023-09-14 12:23:00,24.76,24.76,24.76,24.76,263.0,CAE
+2023-09-14 12:22:00,24.75,24.75,24.75,24.75,205.0,CAE
+2023-09-14 12:18:00,24.72,24.72,24.72,24.72,195.0,CAE
+2023-09-14 12:15:00,24.715,24.73,24.715,24.73,1417.0,CAE
+2023-09-14 12:13:00,24.72,24.72,24.72,24.72,147.0,CAE
+2023-09-14 12:12:00,24.73,24.73,24.73,24.73,144.0,CAE
+2023-09-14 12:09:00,24.74,24.74,24.74,24.74,600.0,CAE
+2023-09-14 12:08:00,24.75,24.75,24.75,24.75,140.0,CAE
+2023-09-14 12:05:00,24.735,24.74,24.735,24.74,1164.0,CAE
+2023-09-14 12:04:00,24.77,24.78,24.74,24.74,2174.0,CAE
+2023-09-14 11:57:00,24.78,24.78,24.78,24.78,114.0,CAE
+2023-09-14 11:54:00,24.78,24.78,24.763,24.763,314.0,CAE
+2023-09-14 11:53:00,24.765,24.765,24.765,24.765,302.0,CAE
+2023-09-14 11:51:00,24.77,24.77,24.77,24.77,175.0,CAE
+2023-09-14 11:50:00,24.75,24.75,24.75,24.75,217.0,CAE
+2023-09-14 11:49:00,24.77,24.77,24.77,24.77,137.0,CAE
+2023-09-14 11:47:00,24.775,24.775,24.775,24.775,202.0,CAE
+2023-09-14 11:45:00,24.74,24.76,24.74,24.755,1810.0,CAE
+2023-09-14 11:43:00,24.75,24.75,24.75,24.75,765.0,CAE
+2023-09-14 11:41:00,24.76,24.76,24.76,24.76,260.0,CAE
+2023-09-14 11:40:00,24.76,24.76,24.76,24.76,101.0,CAE
+2023-09-14 11:39:00,24.74,24.74,24.74,24.74,267.0,CAE
+2023-09-14 11:38:00,24.734,24.734,24.734,24.734,203.0,CAE
+2023-09-14 11:37:00,24.72,24.72,24.72,24.72,112.0,CAE
+2023-09-14 11:36:00,24.71,24.71,24.71,24.71,223.0,CAE
+2023-09-14 11:34:00,24.72,24.72,24.72,24.72,130.0,CAE
+2023-09-14 11:33:00,24.75,24.75,24.75,24.75,212.0,CAE
+2023-09-14 11:32:00,24.74,24.74,24.74,24.74,400.0,CAE
+2023-09-14 11:31:00,24.739,24.74,24.739,24.74,405.0,CAE
+2023-09-14 11:30:00,24.74,24.75,24.74,24.75,1594.0,CAE
+2023-09-14 11:29:00,24.73,24.73,24.728,24.728,406.0,CAE
+2023-09-14 11:28:00,24.71,24.73,24.71,24.73,805.0,CAE
+2023-09-14 11:26:00,24.72,24.74,24.72,24.74,275.0,CAE
+2023-09-14 11:24:00,24.76,24.76,24.76,24.76,337.0,CAE
+2023-09-14 11:23:00,24.73,24.75,24.73,24.75,696.0,CAE
+2023-09-14 11:22:00,24.76,24.76,24.76,24.76,292.0,CAE
+2023-09-14 11:18:00,24.79,24.79,24.76,24.76,458.0,CAE
+2023-09-14 11:17:00,24.8,24.8,24.8,24.8,100.0,CAE
+2023-09-14 11:14:00,24.795,24.795,24.795,24.795,284.0,CAE
+2023-09-14 11:13:00,24.79,24.79,24.79,24.79,200.0,CAE
+2023-09-14 11:11:00,24.79,24.79,24.79,24.79,200.0,CAE
+2023-09-14 11:10:00,24.77,24.77,24.77,24.77,227.0,CAE
+2023-09-14 11:09:00,24.815,24.815,24.79,24.79,1937.0,CAE
+2023-09-14 11:08:00,24.8,24.8,24.8,24.8,190.0,CAE
+2023-09-14 11:03:00,24.78,24.78,24.78,24.78,162.0,CAE
+2023-09-14 10:59:00,24.79,24.8,24.79,24.8,238.0,CAE
+2023-09-14 10:57:00,24.78,24.78,24.76,24.76,716.0,CAE
+2023-09-14 10:56:00,24.78,24.79,24.78,24.79,700.0,CAE
+2023-09-14 10:55:00,24.74,24.78,24.73,24.77,887.0,CAE
+2023-09-14 10:53:00,24.73,24.73,24.73,24.73,211.0,CAE
+2023-09-14 10:52:00,24.72,24.73,24.72,24.73,400.0,CAE
+2023-09-14 10:49:00,24.709,24.709,24.709,24.709,149.0,CAE
+2023-09-14 10:48:00,24.744,24.744,24.71,24.71,287.0,CAE
+2023-09-14 10:47:00,24.747,24.76,24.747,24.76,556.0,CAE
+2023-09-14 10:46:00,24.76,24.77,24.76,24.77,327.0,CAE
+2023-09-14 10:45:00,24.73,24.73,24.73,24.73,121.0,CAE
+2023-09-14 10:44:00,24.71,24.73,24.71,24.72,790.0,CAE
+2023-09-14 10:42:00,24.7,24.71,24.69,24.71,730.0,CAE
+2023-09-14 10:41:00,24.68,24.7,24.68,24.68,805.0,CAE
+2023-09-14 10:40:00,24.65,24.67,24.65,24.67,2083.0,CAE
+2023-09-14 10:39:00,24.64,24.65,24.64,24.65,428.0,CAE
+2023-09-14 10:38:00,24.67,24.67,24.64,24.64,1221.0,CAE
+2023-09-14 10:37:00,24.68,24.69,24.66,24.66,779.0,CAE
+2023-09-14 10:36:00,24.64,24.66,24.64,24.66,2457.0,CAE
+2023-09-14 10:35:00,24.6,24.6,24.6,24.6,225.0,CAE
+2023-09-14 10:34:00,24.57,24.61,24.57,24.61,867.0,CAE
+2023-09-14 10:31:00,24.53,24.53,24.53,24.53,233.0,CAE
+2023-09-14 10:30:00,24.5,24.5,24.5,24.5,142.0,CAE
+2023-09-14 10:29:00,24.48,24.51,24.48,24.51,3431.0,CAE
+2023-09-14 10:28:00,24.45,24.46,24.45,24.46,677.0,CAE
+2023-09-14 10:27:00,24.467,24.467,24.467,24.467,435.0,CAE
+2023-09-14 10:26:00,24.48,24.48,24.46,24.46,1385.0,CAE
+2023-09-14 10:25:00,24.51,24.51,24.51,24.51,125.0,CAE
+2023-09-14 10:24:00,24.53,24.53,24.53,24.53,184.0,CAE
+2023-09-14 10:22:00,24.54,24.55,24.54,24.54,791.0,CAE
+2023-09-14 10:21:00,24.52,24.52,24.52,24.52,138.0,CAE
+2023-09-14 10:20:00,24.53,24.53,24.53,24.53,509.0,CAE
+2023-09-14 10:17:00,24.527,24.527,24.527,24.527,262.0,CAE
+2023-09-14 10:16:00,24.54,24.54,24.54,24.54,213.0,CAE
+2023-09-14 10:15:00,24.55,24.55,24.54,24.54,238.0,CAE
+2023-09-14 10:14:00,24.58,24.58,24.54,24.54,915.0,CAE
+2023-09-14 10:13:00,24.54,24.55,24.54,24.55,669.0,CAE
+2023-09-14 10:12:00,24.59,24.59,24.54,24.54,715.0,CAE
+2023-09-14 10:11:00,24.57,24.59,24.57,24.59,1068.0,CAE
+2023-09-14 10:10:00,24.58,24.58,24.57,24.58,788.0,CAE
+2023-09-14 10:09:00,24.58,24.58,24.58,24.58,762.0,CAE
+2023-09-14 10:08:00,24.59,24.59,24.59,24.59,646.0,CAE
+2023-09-14 10:07:00,24.62,24.62,24.61,24.61,416.0,CAE
+2023-09-14 10:06:00,24.62,24.65,24.62,24.64,1546.0,CAE
+2023-09-14 10:05:00,24.6,24.6,24.6,24.6,205.0,CAE
+2023-09-14 10:03:00,24.64,24.64,24.64,24.64,180.0,CAE
+2023-09-14 10:01:00,24.67,24.67,24.65,24.66,990.0,CAE
+2023-09-14 10:00:00,24.72,24.72,24.66,24.66,754.0,CAE
+2023-09-14 09:59:00,24.705,24.705,24.705,24.705,101.0,CAE
+2023-09-14 09:58:00,24.7,24.7,24.7,24.7,281.0,CAE
+2023-09-14 09:57:00,24.73,24.73,24.73,24.73,100.0,CAE
+2023-09-14 09:56:00,24.75,24.75,24.75,24.75,502.0,CAE
+2023-09-14 09:55:00,24.725,24.725,24.725,24.725,101.0,CAE
+2023-09-14 09:54:00,24.725,24.74,24.725,24.74,592.0,CAE
+2023-09-14 09:53:00,24.72,24.73,24.72,24.72,1312.0,CAE
+2023-09-14 09:52:00,24.76,24.77,24.74,24.74,1746.0,CAE
+2023-09-14 09:51:00,24.76,24.76,24.76,24.76,347.0,CAE
+2023-09-14 09:50:00,24.72,24.74,24.72,24.74,987.0,CAE
+2023-09-14 09:49:00,24.75,24.75,24.72,24.72,2027.0,CAE
+2023-09-14 09:46:00,24.76,24.76,24.76,24.76,172.0,CAE
+2023-09-14 09:45:00,24.73,24.78,24.73,24.76,1883.0,CAE
+2023-09-14 09:44:00,24.76,24.77,24.73,24.73,3038.0,CAE
+2023-09-14 09:43:00,24.76,24.78,24.73,24.74,2220.0,CAE
+2023-09-14 09:42:00,24.78,24.8,24.77,24.8,2357.0,CAE
+2023-09-14 09:41:00,24.8,24.8,24.781,24.783,1305.0,CAE
+2023-09-14 09:40:00,24.8,24.8,24.78,24.79,3815.0,CAE
+2023-09-14 09:39:00,24.75,24.81,24.75,24.8,1312.0,CAE
+2023-09-14 09:38:00,24.75,24.75,24.735,24.745,681.0,CAE
+2023-09-14 09:37:00,24.76,24.76,24.75,24.75,430.0,CAE
+2023-09-14 09:35:00,24.67,24.68,24.67,24.68,890.0,CAE
+2023-09-14 09:34:00,24.595,24.595,24.595,24.595,100.0,CAE
+2023-09-14 09:33:00,24.64,24.64,24.57,24.57,449.0,CAE
+2023-09-14 09:32:00,24.66,24.67,24.66,24.67,209.0,CAE
+2023-09-14 09:31:00,24.64,24.64,24.64,24.64,220.0,CAE
+2023-09-14 09:30:00,24.52,24.7,24.52,24.7,4611.0,CAE
+2023-09-14 09:20:00,24.35,24.35,24.35,24.35,5.0,CAE
+2023-09-14 08:00:00,24.92,24.92,24.92,24.92,1.0,CAE
+2023-09-13 19:32:00,24.08,24.08,24.08,24.08,5.0,CAE
+2023-09-13 19:00:00,24.43,24.43,24.43,24.43,3597.0,CAE
+2023-09-13 18:30:00,24.43,24.43,24.43,24.43,3597.0,CAE
+2023-09-13 17:09:00,24.03,24.03,24.03,24.03,1.0,CAE
+2023-09-13 17:07:00,24.44,24.44,24.44,24.44,5200.0,CAE
+2023-09-13 16:10:00,24.43,24.43,24.43,24.43,3597.0,CAE
+2023-09-13 16:05:00,24.24,24.24,24.24,24.24,1.0,CAE
+2023-09-13 16:00:00,24.43,24.44,24.43,24.43,8156.0,CAE
+2023-09-13 15:59:00,24.435,24.46,24.42,24.43,13747.0,CAE
+2023-09-13 15:58:00,24.44,24.44,24.43,24.435,2011.0,CAE
+2023-09-13 15:57:00,24.44,24.44,24.43,24.44,5227.0,CAE
+2023-09-13 15:56:00,24.43,24.44,24.43,24.43,2856.0,CAE
+2023-09-13 15:55:00,24.43,24.43,24.42,24.43,2300.0,CAE
+2023-09-13 15:54:00,24.43,24.43,24.43,24.43,1405.0,CAE
+2023-09-13 15:53:00,24.42,24.43,24.42,24.43,321.0,CAE
+2023-09-13 15:52:00,24.425,24.425,24.425,24.425,137.0,CAE
+2023-09-13 15:51:00,24.425,24.44,24.425,24.43,2211.0,CAE
+2023-09-13 15:50:00,24.4,24.43,24.4,24.43,5158.0,CAE
+2023-09-13 15:49:00,24.41,24.41,24.405,24.405,720.0,CAE
+2023-09-13 15:48:00,24.405,24.405,24.4,24.4,501.0,CAE
+2023-09-13 15:47:00,24.4,24.4,24.39,24.4,868.0,CAE
+2023-09-13 15:46:00,24.395,24.395,24.395,24.395,104.0,CAE
+2023-09-13 15:45:00,24.39,24.39,24.385,24.39,1554.0,CAE
+2023-09-13 15:44:00,24.39,24.39,24.39,24.39,314.0,CAE
+2023-09-13 15:43:00,24.385,24.39,24.385,24.388,1885.0,CAE
+2023-09-13 15:42:00,24.385,24.385,24.38,24.38,200.0,CAE
+2023-09-13 15:40:00,24.39,24.39,24.39,24.39,504.0,CAE
+2023-09-13 15:39:00,24.38,24.38,24.38,24.38,3030.0,CAE
+2023-09-13 15:38:00,24.38,24.38,24.38,24.38,421.0,CAE
+2023-09-13 15:35:00,24.355,24.36,24.35,24.36,1653.0,CAE
+2023-09-13 15:33:00,24.345,24.345,24.345,24.345,210.0,CAE
+2023-09-13 15:32:00,24.35,24.35,24.35,24.35,1000.0,CAE
+2023-09-13 15:31:00,24.366,24.37,24.33,24.335,3912.0,CAE
+2023-09-13 15:30:00,24.36,24.36,24.36,24.36,125.0,CAE
+2023-09-13 15:29:00,24.36,24.36,24.36,24.36,221.0,CAE
+2023-09-13 15:27:00,24.36,24.36,24.36,24.36,162.0,CAE
+2023-09-13 15:25:00,24.354,24.354,24.354,24.354,479.0,CAE
+2023-09-13 15:24:00,24.35,24.35,24.345,24.345,724.0,CAE
+2023-09-13 15:22:00,24.34,24.351,24.34,24.351,911.0,CAE
+2023-09-13 15:21:00,24.34,24.34,24.34,24.34,1095.0,CAE
+2023-09-13 15:20:00,24.364,24.364,24.364,24.364,186.0,CAE
+2023-09-13 15:19:00,24.37,24.37,24.37,24.37,478.0,CAE
+2023-09-13 15:18:00,24.37,24.37,24.37,24.37,539.0,CAE
+2023-09-13 15:17:00,24.37,24.385,24.37,24.38,858.0,CAE
+2023-09-13 15:14:00,24.33,24.34,24.32,24.34,2221.0,CAE
+2023-09-13 15:12:00,24.325,24.33,24.325,24.33,474.0,CAE
+2023-09-13 15:09:00,24.32,24.32,24.32,24.32,103.0,CAE
+2023-09-13 15:06:00,24.338,24.338,24.338,24.338,253.0,CAE
+2023-09-13 15:01:00,24.38,24.38,24.36,24.36,393.0,CAE
+2023-09-13 15:00:00,24.365,24.39,24.365,24.39,1343.0,CAE
+2023-09-13 14:59:00,24.38,24.38,24.38,24.38,815.0,CAE
+2023-09-13 14:58:00,24.355,24.38,24.355,24.38,876.0,CAE
+2023-09-13 14:57:00,24.345,24.345,24.345,24.345,272.0,CAE
+2023-09-13 14:56:00,24.36,24.36,24.36,24.36,404.0,CAE
+2023-09-13 14:55:00,24.37,24.37,24.36,24.36,902.0,CAE
+2023-09-13 14:54:00,24.41,24.41,24.4,24.4,928.0,CAE
+2023-09-13 14:53:00,24.4,24.43,24.395,24.42,6149.0,CAE
+2023-09-13 14:52:00,24.41,24.41,24.4,24.4,961.0,CAE
+2023-09-13 14:51:00,24.41,24.41,24.4,24.41,1363.0,CAE
+2023-09-13 14:50:00,24.418,24.418,24.418,24.418,636.0,CAE
+2023-09-13 14:49:00,24.42,24.42,24.41,24.42,739.0,CAE
+2023-09-13 14:48:00,24.44,24.44,24.44,24.44,108.0,CAE
+2023-09-13 14:46:00,24.425,24.425,24.425,24.425,233.0,CAE
+2023-09-13 14:45:00,24.44,24.44,24.44,24.44,564.0,CAE
+2023-09-13 14:44:00,24.45,24.459,24.45,24.459,318.0,CAE
+2023-09-13 14:42:00,24.48,24.48,24.47,24.47,945.0,CAE
+2023-09-13 14:41:00,24.465,24.465,24.465,24.465,466.0,CAE
+2023-09-13 14:40:00,24.45,24.46,24.45,24.46,563.0,CAE
+2023-09-13 14:39:00,24.44,24.44,24.44,24.44,100.0,CAE
+2023-09-13 14:38:00,24.44,24.45,24.44,24.45,1255.0,CAE
+2023-09-13 14:37:00,24.42,24.44,24.42,24.44,1630.0,CAE
+2023-09-13 14:35:00,24.42,24.42,24.41,24.41,2628.0,CAE
+2023-09-13 14:34:00,24.42,24.42,24.415,24.415,554.0,CAE
+2023-09-13 14:33:00,24.41,24.42,24.41,24.42,425.0,CAE
+2023-09-13 14:31:00,24.41,24.41,24.4,24.4,306.0,CAE
+2023-09-13 14:30:00,24.41,24.41,24.41,24.41,421.0,CAE
+2023-09-13 14:28:00,24.42,24.42,24.42,24.42,152.0,CAE
+2023-09-13 14:27:00,24.4,24.4,24.4,24.4,600.0,CAE
+2023-09-13 14:25:00,24.4,24.4,24.37,24.4,6012.0,CAE
+2023-09-13 14:24:00,24.39,24.4,24.39,24.4,1566.0,CAE
+2023-09-13 14:22:00,24.4,24.4,24.4,24.4,849.0,CAE
+2023-09-13 14:21:00,24.39,24.39,24.385,24.39,1222.0,CAE
+2023-09-13 14:19:00,24.4,24.4,24.4,24.4,314.0,CAE
+2023-09-13 14:17:00,24.39,24.39,24.39,24.39,111.0,CAE
+2023-09-13 14:16:00,24.4,24.4,24.38,24.38,311.0,CAE
+2023-09-13 14:15:00,24.42,24.43,24.42,24.43,303.0,CAE
+2023-09-13 14:14:00,24.42,24.42,24.42,24.42,3069.0,CAE
+2023-09-13 14:13:00,24.43,24.43,24.43,24.43,250.0,CAE
+2023-09-13 14:12:00,24.43,24.43,24.43,24.43,100.0,CAE
+2023-09-13 14:09:00,24.39,24.39,24.39,24.39,200.0,CAE
+2023-09-13 14:07:00,24.39,24.4,24.39,24.4,420.0,CAE
+2023-09-13 14:06:00,24.385,24.385,24.385,24.385,127.0,CAE
+2023-09-13 14:04:00,24.41,24.42,24.4,24.415,717.0,CAE
+2023-09-13 14:01:00,24.41,24.45,24.41,24.45,1712.0,CAE
+2023-09-13 13:58:00,24.41,24.41,24.4,24.4,453.0,CAE
+2023-09-13 13:57:00,24.4,24.41,24.39,24.41,2319.0,CAE
+2023-09-13 13:54:00,24.4,24.4,24.4,24.4,206.0,CAE
+2023-09-13 13:51:00,24.38,24.38,24.38,24.38,100.0,CAE
+2023-09-13 13:42:00,24.38,24.39,24.38,24.39,242.0,CAE
+2023-09-13 13:41:00,24.379,24.379,24.379,24.379,756.0,CAE
+2023-09-13 13:31:00,24.39,24.39,24.39,24.39,151.0,CAE
+2023-09-13 13:30:00,24.39,24.39,24.39,24.39,133.0,CAE
+2023-09-13 13:28:00,24.4,24.41,24.4,24.41,693.0,CAE
+2023-09-13 13:26:00,24.4,24.4,24.4,24.4,100.0,CAE
+2023-09-13 13:20:00,24.42,24.42,24.42,24.42,103.0,CAE
+2023-09-13 13:15:00,24.39,24.39,24.39,24.39,100.0,CAE
+2023-09-13 13:14:00,24.385,24.385,24.385,24.385,200.0,CAE
+2023-09-13 13:13:00,24.4,24.4,24.4,24.4,100.0,CAE
+2023-09-13 13:05:00,24.37,24.39,24.37,24.39,867.0,CAE
+2023-09-13 13:01:00,24.37,24.37,24.37,24.37,300.0,CAE
+2023-09-13 12:56:00,24.41,24.41,24.4,24.41,313.0,CAE
+2023-09-13 12:50:00,24.4,24.4,24.4,24.4,110.0,CAE
+2023-09-13 12:47:00,24.4,24.4,24.4,24.4,122.0,CAE
+2023-09-13 12:46:00,24.39,24.39,24.39,24.39,100.0,CAE
+2023-09-13 12:45:00,24.37,24.38,24.37,24.38,265.0,CAE
+2023-09-13 12:40:00,24.39,24.39,24.39,24.39,112.0,CAE
+2023-09-13 12:38:00,24.405,24.405,24.405,24.405,203.0,CAE
+2023-09-13 12:36:00,24.42,24.42,24.385,24.385,718.0,CAE
+2023-09-13 12:34:00,24.38,24.41,24.38,24.41,5324.0,CAE
+2023-09-13 12:33:00,24.36,24.37,24.36,24.37,498.0,CAE
+2023-09-13 12:30:00,24.375,24.375,24.375,24.375,100.0,CAE
+2023-09-13 12:29:00,24.38,24.38,24.37,24.37,2106.0,CAE
+2023-09-13 12:28:00,24.41,24.41,24.39,24.4,1110.0,CAE
+2023-09-13 12:27:00,24.38,24.39,24.38,24.39,490.0,CAE
+2023-09-13 12:22:00,24.35,24.35,24.35,24.35,200.0,CAE
+2023-09-13 12:14:00,24.3,24.34,24.3,24.34,1339.0,CAE
+2023-09-13 12:13:00,24.295,24.295,24.295,24.295,105.0,CAE
+2023-09-13 12:11:00,24.322,24.322,24.322,24.323,100.0,CAE
+2023-09-13 12:09:00,24.36,24.365,24.32,24.32,744.0,CAE
+2023-09-13 12:08:00,24.38,24.38,24.38,24.38,103.0,CAE
+2023-09-13 12:07:00,24.27,24.35,24.27,24.35,3461.0,CAE
+2023-09-13 12:06:00,24.25,24.25,24.25,24.25,100.0,CAE
+2023-09-13 12:04:00,24.255,24.255,24.25,24.25,201.0,CAE
+2023-09-13 12:00:00,24.28,24.28,24.28,24.28,213.0,CAE
+2023-09-13 11:57:00,24.25,24.27,24.25,24.27,354.0,CAE
+2023-09-13 11:55:00,24.24,24.24,24.24,24.24,105.0,CAE
+2023-09-13 11:54:00,24.229,24.24,24.222,24.24,1189.0,CAE
+2023-09-13 11:53:00,24.21,24.21,24.21,24.21,135.0,CAE
+2023-09-13 11:52:00,24.24,24.24,24.23,24.23,412.0,CAE
+2023-09-13 11:51:00,24.26,24.26,24.26,24.26,367.0,CAE
+2023-09-13 11:47:00,24.37,24.37,24.37,24.37,119.0,CAE
+2023-09-13 11:45:00,24.37,24.37,24.37,24.37,200.0,CAE
+2023-09-13 11:44:00,24.38,24.38,24.38,24.38,190.0,CAE
+2023-09-13 11:43:00,24.37,24.39,24.37,24.37,651.0,CAE
+2023-09-13 11:39:00,24.43,24.43,24.41,24.41,1023.0,CAE
+2023-09-13 11:38:00,24.42,24.42,24.42,24.42,226.0,CAE
+2023-09-13 11:37:00,24.393,24.42,24.393,24.42,1519.0,CAE
+2023-09-13 11:36:00,24.41,24.41,24.41,24.41,144.0,CAE
+2023-09-13 11:31:00,24.47,24.47,24.47,24.47,221.0,CAE
+2023-09-13 11:26:00,24.48,24.49,24.48,24.49,681.0,CAE
+2023-09-13 11:24:00,24.47,24.47,24.47,24.47,200.0,CAE
+2023-09-13 11:22:00,24.45,24.47,24.45,24.47,613.0,CAE
+2023-09-13 11:15:00,24.53,24.53,24.5,24.51,963.0,CAE
+2023-09-13 11:14:00,24.515,24.515,24.515,24.515,100.0,CAE
+2023-09-13 11:12:00,24.51,24.51,24.51,24.51,132.0,CAE
+2023-09-13 11:10:00,24.49,24.49,24.49,24.49,100.0,CAE
+2023-09-13 11:09:00,24.49,24.49,24.49,24.49,282.0,CAE
+2023-09-13 11:08:00,24.47,24.47,24.47,24.47,433.0,CAE
+2023-09-13 11:07:00,24.46,24.46,24.46,24.46,100.0,CAE
+2023-09-13 11:05:00,24.44,24.44,24.44,24.44,544.0,CAE
+2023-09-13 11:04:00,24.45,24.47,24.45,24.47,1045.0,CAE
+2023-09-13 11:02:00,24.45,24.45,24.45,24.45,100.0,CAE
+2023-09-13 11:00:00,24.44,24.44,24.44,24.44,326.0,CAE
+2023-09-13 10:57:00,24.41,24.41,24.41,24.41,310.0,CAE
+2023-09-13 10:55:00,24.36,24.4,24.36,24.4,1922.0,CAE
+2023-09-13 10:53:00,24.331,24.331,24.331,24.331,159.0,CAE
+2023-09-13 10:52:00,24.33,24.33,24.324,24.324,408.0,CAE
+2023-09-13 10:48:00,24.3,24.3,24.3,24.3,100.0,CAE
+2023-09-13 10:46:00,24.27,24.29,24.27,24.29,1306.0,CAE
+2023-09-13 10:43:00,24.25,24.25,24.25,24.25,1030.0,CAE
+2023-09-13 10:40:00,24.26,24.26,24.26,24.26,701.0,CAE
+2023-09-13 10:38:00,24.218,24.218,24.218,24.218,113.0,CAE
+2023-09-13 10:37:00,24.19,24.19,24.19,24.19,211.0,CAE
+2023-09-13 10:36:00,24.17,24.18,24.168,24.18,839.0,CAE
+2023-09-13 10:35:00,24.168,24.17,24.168,24.17,302.0,CAE
+2023-09-13 10:33:00,24.15,24.15,24.15,24.15,333.0,CAE
+2023-09-13 10:31:00,24.09,24.09,24.09,24.09,339.0,CAE
+2023-09-13 10:26:00,24.09,24.09,24.09,24.09,123.0,CAE
+2023-09-13 10:25:00,24.05,24.065,24.05,24.065,453.0,CAE
+2023-09-13 10:23:00,24.03,24.03,24.03,24.03,207.0,CAE
+2023-09-13 10:21:00,24.04,24.04,24.04,24.04,248.0,CAE
+2023-09-13 10:18:00,24.06,24.06,24.05,24.051,500.0,CAE
+2023-09-13 10:15:00,24.052,24.052,24.052,24.052,200.0,CAE
+2023-09-13 10:12:00,24.06,24.06,24.06,24.06,235.0,CAE
+2023-09-13 10:10:00,24.069,24.09,24.062,24.09,1871.0,CAE
+2023-09-13 10:08:00,24.06,24.06,24.06,24.06,103.0,CAE
+2023-09-13 10:05:00,24.06,24.06,24.06,24.06,337.0,CAE
+2023-09-13 10:04:00,24.1,24.1,24.1,24.1,200.0,CAE
+2023-09-13 09:58:00,24.12,24.12,24.11,24.11,473.0,CAE
+2023-09-13 09:57:00,24.13,24.13,24.122,24.13,343.0,CAE
+2023-09-13 09:56:00,24.09,24.09,24.09,24.09,1106.0,CAE
+2023-09-13 09:53:00,24.09,24.09,24.09,24.09,243.0,CAE
+2023-09-13 09:51:00,24.09,24.12,24.085,24.09,2954.0,CAE
+2023-09-13 09:50:00,24.09,24.09,24.09,24.09,103.0,CAE
+2023-09-13 09:46:00,24.11,24.11,24.1,24.1,226.0,CAE
+2023-09-13 09:42:00,24.13,24.13,24.13,24.13,100.0,CAE
+2023-09-13 09:41:00,24.135,24.135,24.135,24.135,100.0,CAE
+2023-09-13 09:40:00,24.18,24.18,24.15,24.15,1230.0,CAE
+2023-09-13 09:39:00,24.23,24.23,24.23,24.23,100.0,CAE
+2023-09-13 09:37:00,24.29,24.29,24.29,24.29,745.0,CAE
+2023-09-13 09:36:00,24.32,24.32,24.29,24.29,584.0,CAE
+2023-09-13 09:31:00,24.36,24.36,24.35,24.36,800.0,CAE
+2023-09-13 09:30:00,24.29,24.35,24.29,24.35,1605.0,CAE
+2023-09-13 09:10:00,24.3,24.3,24.3,24.3,25.0,CAE
+2023-09-13 08:30:00,24.35,24.35,24.35,24.35,4.0,CAE
+2023-09-13 08:20:00,24.35,24.35,24.35,24.35,1.0,CAE
+2023-09-12 19:00:00,24.35,24.35,24.35,24.35,5385.0,CAE
+2023-09-12 18:30:00,24.35,24.35,24.35,24.35,5385.0,CAE
+2023-09-12 17:05:00,24.3,24.3,24.3,24.3,16404.0,CAE
+2023-09-12 16:10:00,24.35,24.35,24.35,24.35,5385.0,CAE
+2023-09-12 16:04:00,24.29,24.29,24.29,24.29,1.0,CAE
+2023-09-12 16:00:00,24.36,24.36,24.35,24.35,12163.0,CAE
+2023-09-12 15:59:00,24.36,24.365,24.35,24.35,11817.0,CAE
+2023-09-12 15:58:00,24.36,24.36,24.355,24.355,2971.0,CAE
+2023-09-12 15:57:00,24.36,24.36,24.355,24.36,3425.0,CAE
+2023-09-12 15:56:00,24.36,24.36,24.355,24.355,2108.0,CAE
+2023-09-12 15:55:00,24.365,24.37,24.36,24.36,2582.0,CAE
+2023-09-12 15:54:00,24.365,24.365,24.365,24.365,370.0,CAE
+2023-09-12 15:53:00,24.365,24.37,24.365,24.37,455.0,CAE
+2023-09-12 15:52:00,24.37,24.375,24.37,24.375,1426.0,CAE
+2023-09-12 15:51:00,24.375,24.38,24.37,24.38,940.0,CAE
+2023-09-12 15:50:00,24.36,24.39,24.36,24.375,3925.0,CAE
+2023-09-12 15:49:00,24.37,24.37,24.37,24.37,132.0,CAE
+2023-09-12 15:48:00,24.36,24.37,24.36,24.365,600.0,CAE
+2023-09-12 15:47:00,24.34,24.38,24.34,24.38,4163.0,CAE
+2023-09-12 15:46:00,24.35,24.35,24.335,24.335,294.0,CAE
+2023-09-12 15:45:00,24.43,24.435,24.365,24.37,7338.0,CAE
+2023-09-12 15:44:00,24.415,24.43,24.415,24.43,3255.0,CAE
+2023-09-12 15:43:00,24.395,24.415,24.395,24.415,2392.0,CAE
+2023-09-12 15:42:00,24.395,24.395,24.395,24.395,118.0,CAE
+2023-09-12 15:41:00,24.395,24.395,24.395,24.395,100.0,CAE
+2023-09-12 15:40:00,24.395,24.4,24.395,24.4,400.0,CAE
+2023-09-12 15:38:00,24.405,24.405,24.395,24.4,901.0,CAE
+2023-09-12 15:37:00,24.4,24.405,24.4,24.405,729.0,CAE
+2023-09-12 15:36:00,24.41,24.41,24.4,24.405,925.0,CAE
+2023-09-12 15:35:00,24.405,24.41,24.405,24.41,514.0,CAE
+2023-09-12 15:33:00,24.4,24.41,24.4,24.41,1203.0,CAE
+2023-09-12 15:32:00,24.41,24.41,24.395,24.395,418.0,CAE
+2023-09-12 15:31:00,24.4,24.4,24.4,24.4,191.0,CAE
+2023-09-12 15:29:00,24.405,24.405,24.405,24.405,100.0,CAE
+2023-09-12 15:28:00,24.405,24.405,24.4,24.4,225.0,CAE
+2023-09-12 15:27:00,24.4,24.4,24.4,24.4,863.0,CAE
+2023-09-12 15:26:00,24.41,24.42,24.4,24.41,2667.0,CAE
+2023-09-12 15:25:00,24.405,24.405,24.4,24.4,448.0,CAE
+2023-09-12 15:24:00,24.405,24.405,24.405,24.405,200.0,CAE
+2023-09-12 15:23:00,24.395,24.41,24.395,24.41,652.0,CAE
+2023-09-12 15:22:00,24.405,24.405,24.405,24.405,105.0,CAE
+2023-09-12 15:21:00,24.395,24.4,24.395,24.4,421.0,CAE
+2023-09-12 15:20:00,24.4,24.4,24.4,24.4,528.0,CAE
+2023-09-12 15:19:00,24.38,24.39,24.38,24.39,568.0,CAE
+2023-09-12 15:18:00,24.37,24.37,24.37,24.37,280.0,CAE
+2023-09-12 15:17:00,24.355,24.37,24.355,24.37,445.0,CAE
+2023-09-12 15:16:00,24.335,24.35,24.335,24.35,1342.0,CAE
+2023-09-12 15:15:00,24.34,24.34,24.34,24.34,372.0,CAE
+2023-09-12 15:14:00,24.35,24.35,24.35,24.35,443.0,CAE
+2023-09-12 15:12:00,24.36,24.36,24.35,24.36,486.0,CAE
+2023-09-12 15:09:00,24.38,24.38,24.38,24.38,1121.0,CAE
+2023-09-12 15:08:00,24.39,24.39,24.39,24.39,480.0,CAE
+2023-09-12 15:06:00,24.38,24.38,24.38,24.38,371.0,CAE
+2023-09-12 15:04:00,24.375,24.375,24.37,24.375,302.0,CAE
+2023-09-12 15:02:00,24.37,24.38,24.37,24.38,356.0,CAE
+2023-09-12 15:01:00,24.37,24.37,24.37,24.37,222.0,CAE
+2023-09-12 15:00:00,24.35,24.35,24.35,24.35,307.0,CAE
+2023-09-12 14:58:00,24.37,24.37,24.37,24.37,1333.0,CAE
+2023-09-12 14:57:00,24.39,24.39,24.38,24.38,208.0,CAE
+2023-09-12 14:55:00,24.39,24.39,24.39,24.39,300.0,CAE
+2023-09-12 14:52:00,24.41,24.41,24.41,24.41,100.0,CAE
+2023-09-12 14:51:00,24.41,24.41,24.41,24.41,101.0,CAE
+2023-09-12 14:50:00,24.455,24.455,24.45,24.45,1007.0,CAE
+2023-09-12 14:47:00,24.45,24.46,24.45,24.45,512.0,CAE
+2023-09-12 14:44:00,24.45,24.45,24.43,24.43,1515.0,CAE
+2023-09-12 14:42:00,24.45,24.45,24.45,24.45,100.0,CAE
+2023-09-12 14:39:00,24.47,24.47,24.47,24.47,100.0,CAE
+2023-09-12 14:37:00,24.48,24.48,24.48,24.48,534.0,CAE
+2023-09-12 14:32:00,24.54,24.54,24.51,24.53,2143.0,CAE
+2023-09-12 14:31:00,24.54,24.54,24.54,24.54,856.0,CAE
+2023-09-12 14:30:00,24.52,24.52,24.52,24.52,205.0,CAE
+2023-09-12 14:27:00,24.51,24.51,24.51,24.51,217.0,CAE
+2023-09-12 14:25:00,24.51,24.52,24.51,24.52,1530.0,CAE
+2023-09-12 14:24:00,24.48,24.48,24.48,24.48,300.0,CAE
+2023-09-12 14:23:00,24.49,24.5,24.48,24.48,1658.0,CAE
+2023-09-12 14:22:00,24.48,24.48,24.45,24.45,383.0,CAE
+2023-09-12 14:21:00,24.49,24.49,24.49,24.49,110.0,CAE
+2023-09-12 14:20:00,24.5,24.5,24.5,24.5,625.0,CAE
+2023-09-12 14:19:00,24.5,24.51,24.49,24.51,3521.0,CAE
+2023-09-12 14:17:00,24.5,24.5,24.5,24.5,200.0,CAE
+2023-09-12 14:14:00,24.5,24.5,24.49,24.5,1054.0,CAE
+2023-09-12 14:12:00,24.49,24.5,24.48,24.5,3301.0,CAE
+2023-09-12 14:11:00,24.47,24.5,24.47,24.5,4171.0,CAE
+2023-09-12 14:10:00,24.465,24.47,24.465,24.47,1300.0,CAE
+2023-09-12 14:08:00,24.445,24.445,24.445,24.445,193.0,CAE
+2023-09-12 14:07:00,24.45,24.45,24.45,24.45,114.0,CAE
+2023-09-12 14:06:00,24.46,24.46,24.46,24.46,164.0,CAE
+2023-09-12 14:05:00,24.46,24.47,24.46,24.46,2398.0,CAE
+2023-09-12 14:04:00,24.46,24.46,24.46,24.46,525.0,CAE
+2023-09-12 14:02:00,24.45,24.45,24.45,24.45,213.0,CAE
+2023-09-12 13:59:00,24.47,24.47,24.46,24.47,725.0,CAE
+2023-09-12 13:58:00,24.45,24.45,24.45,24.45,115.0,CAE
+2023-09-12 13:56:00,24.45,24.45,24.445,24.445,572.0,CAE
+2023-09-12 13:55:00,24.45,24.45,24.45,24.45,150.0,CAE
+2023-09-12 13:53:00,24.475,24.48,24.475,24.48,362.0,CAE
+2023-09-12 13:49:00,24.44,24.45,24.44,24.45,671.0,CAE
+2023-09-12 13:47:00,24.47,24.47,24.42,24.44,1732.0,CAE
+2023-09-12 13:42:00,24.51,24.51,24.51,24.51,100.0,CAE
+2023-09-12 13:41:00,24.51,24.51,24.5,24.51,1024.0,CAE
+2023-09-12 13:38:00,24.515,24.515,24.515,24.515,301.0,CAE
+2023-09-12 13:35:00,24.52,24.52,24.52,24.52,200.0,CAE
+2023-09-12 13:33:00,24.49,24.5,24.49,24.49,956.0,CAE
+2023-09-12 13:30:00,24.47,24.48,24.46,24.48,1395.0,CAE
+2023-09-12 13:29:00,24.5,24.5,24.47,24.48,995.0,CAE
+2023-09-12 13:25:00,24.49,24.49,24.49,24.49,629.0,CAE
+2023-09-12 13:24:00,24.49,24.49,24.49,24.49,110.0,CAE
+2023-09-12 13:23:00,24.47,24.48,24.47,24.48,600.0,CAE
+2023-09-12 13:22:00,24.44,24.45,24.44,24.45,328.0,CAE
+2023-09-12 13:21:00,24.41,24.46,24.41,24.433,2145.0,CAE
+2023-09-12 13:18:00,24.39,24.4,24.38,24.4,2250.0,CAE
+2023-09-12 13:16:00,24.38,24.38,24.38,24.38,135.0,CAE
+2023-09-12 13:03:00,24.37,24.37,24.37,24.37,113.0,CAE
+2023-09-12 13:02:00,24.36,24.36,24.35,24.35,1099.0,CAE
+2023-09-12 13:01:00,24.33,24.33,24.33,24.33,517.0,CAE
+2023-09-12 12:59:00,24.32,24.32,24.32,24.32,100.0,CAE
+2023-09-12 12:57:00,24.3,24.31,24.3,24.31,261.0,CAE
+2023-09-12 12:52:00,24.32,24.32,24.32,24.32,121.0,CAE
+2023-09-12 12:50:00,24.26,24.31,24.26,24.31,782.0,CAE
+2023-09-12 12:44:00,24.25,24.26,24.25,24.25,1442.0,CAE
+2023-09-12 12:43:00,24.25,24.25,24.25,24.25,400.0,CAE
+2023-09-12 12:41:00,24.25,24.25,24.25,24.25,100.0,CAE
+2023-09-12 12:38:00,24.25,24.25,24.24,24.24,442.0,CAE
+2023-09-12 12:35:00,24.26,24.26,24.26,24.26,726.0,CAE
+2023-09-12 12:34:00,24.255,24.255,24.255,24.255,591.0,CAE
+2023-09-12 12:26:00,24.289,24.289,24.289,24.289,165.0,CAE
+2023-09-12 12:25:00,24.25,24.25,24.25,24.25,1668.0,CAE
+2023-09-12 12:21:00,24.24,24.25,24.24,24.25,1121.0,CAE
+2023-09-12 12:19:00,24.24,24.24,24.24,24.24,178.0,CAE
+2023-09-12 12:12:00,24.24,24.24,24.24,24.24,113.0,CAE
+2023-09-12 12:05:00,24.23,24.23,24.23,24.23,462.0,CAE
+2023-09-12 11:58:00,24.275,24.275,24.26,24.26,1103.0,CAE
+2023-09-12 11:53:00,24.24,24.28,24.24,24.28,1138.0,CAE
+2023-09-12 11:41:00,24.26,24.26,24.26,24.26,212.0,CAE
+2023-09-12 11:39:00,24.23,24.23,24.23,24.23,200.0,CAE
+2023-09-12 11:37:00,24.247,24.255,24.22,24.22,2065.0,CAE
+2023-09-12 11:32:00,24.29,24.29,24.29,24.29,333.0,CAE
+2023-09-12 11:31:00,24.31,24.31,24.305,24.305,731.0,CAE
+2023-09-12 11:29:00,24.25,24.25,24.25,24.25,209.0,CAE
+2023-09-12 11:27:00,24.26,24.27,24.26,24.27,608.0,CAE
+2023-09-12 11:25:00,24.25,24.25,24.25,24.25,100.0,CAE
+2023-09-12 11:24:00,24.29,24.29,24.22,24.23,1066.0,CAE
+2023-09-12 11:23:00,24.27,24.28,24.26,24.28,1206.0,CAE
+2023-09-12 11:22:00,24.28,24.28,24.28,24.28,100.0,CAE
+2023-09-12 11:21:00,24.215,24.24,24.215,24.24,1324.0,CAE
+2023-09-12 11:20:00,24.22,24.22,24.21,24.21,504.0,CAE
+2023-09-12 11:19:00,24.22,24.22,24.22,24.22,413.0,CAE
+2023-09-12 11:18:00,24.22,24.22,24.22,24.22,220.0,CAE
+2023-09-12 11:17:00,24.22,24.23,24.21,24.22,926.0,CAE
+2023-09-12 11:16:00,24.215,24.215,24.215,24.215,513.0,CAE
+2023-09-12 11:15:00,24.199,24.22,24.199,24.207,1600.0,CAE
+2023-09-12 11:14:00,24.19,24.19,24.19,24.19,207.0,CAE
+2023-09-12 11:13:00,24.15,24.19,24.15,24.19,1130.0,CAE
+2023-09-12 11:12:00,24.12,24.12,24.12,24.12,161.0,CAE
+2023-09-12 11:09:00,24.15,24.15,24.15,24.15,115.0,CAE
+2023-09-12 11:08:00,24.12,24.15,24.12,24.12,1208.0,CAE
+2023-09-12 11:06:00,24.142,24.142,24.142,24.142,130.0,CAE
+2023-09-12 11:05:00,24.16,24.16,24.15,24.15,216.0,CAE
+2023-09-12 10:59:00,24.1,24.11,24.09,24.11,603.0,CAE
+2023-09-12 10:57:00,24.09,24.11,24.08,24.11,1303.0,CAE
+2023-09-12 10:53:00,24.085,24.085,24.085,24.085,213.0,CAE
+2023-09-12 10:52:00,24.06,24.06,24.06,24.06,153.0,CAE
+2023-09-12 10:50:00,24.06,24.06,24.06,24.06,113.0,CAE
+2023-09-12 10:44:00,24.15,24.16,24.15,24.16,2903.0,CAE
+2023-09-12 10:43:00,24.15,24.15,24.15,24.15,109.0,CAE
+2023-09-12 10:42:00,24.14,24.14,24.135,24.14,405.0,CAE
+2023-09-12 10:39:00,24.125,24.125,24.125,24.125,202.0,CAE
+2023-09-12 10:37:00,24.15,24.165,24.15,24.165,419.0,CAE
+2023-09-12 10:35:00,24.185,24.19,24.17,24.17,301.0,CAE
+2023-09-12 10:33:00,24.19,24.19,24.19,24.19,754.0,CAE
+2023-09-12 10:29:00,24.16,24.16,24.16,24.16,230.0,CAE
+2023-09-12 10:28:00,24.145,24.145,24.145,24.145,109.0,CAE
+2023-09-12 10:26:00,24.14,24.14,24.116,24.116,613.0,CAE
+2023-09-12 10:24:00,24.16,24.18,24.15,24.18,938.0,CAE
+2023-09-12 10:22:00,24.205,24.205,24.205,24.205,231.0,CAE
+2023-09-12 10:21:00,24.23,24.23,24.2,24.22,788.0,CAE
+2023-09-12 10:20:00,24.19,24.215,24.19,24.215,1160.0,CAE
+2023-09-12 10:19:00,24.15,24.15,24.15,24.15,379.0,CAE
+2023-09-12 10:17:00,24.165,24.165,24.165,24.165,200.0,CAE
+2023-09-12 10:16:00,24.145,24.18,24.145,24.17,1038.0,CAE
+2023-09-12 10:15:00,24.11,24.12,24.11,24.12,830.0,CAE
+2023-09-12 10:14:00,24.1,24.1,24.1,24.1,455.0,CAE
+2023-09-12 10:13:00,24.085,24.085,24.085,24.085,109.0,CAE
+2023-09-12 10:11:00,24.075,24.075,24.06,24.06,1902.0,CAE
+2023-09-12 10:09:00,24.095,24.095,24.095,24.095,309.0,CAE
+2023-09-12 10:08:00,24.095,24.095,24.095,24.095,200.0,CAE
+2023-09-12 10:07:00,24.12,24.12,24.12,24.12,244.0,CAE
+2023-09-12 10:06:00,24.1,24.1,24.1,24.1,259.0,CAE
+2023-09-12 10:05:00,24.125,24.125,24.1,24.12,1396.0,CAE
+2023-09-12 10:04:00,24.2,24.2,24.14,24.16,1101.0,CAE
+2023-09-12 10:03:00,24.217,24.217,24.217,24.217,400.0,CAE
+2023-09-12 09:59:00,24.17,24.18,24.17,24.18,267.0,CAE
+2023-09-12 09:58:00,24.18,24.18,24.18,24.18,200.0,CAE
+2023-09-12 09:53:00,24.229,24.229,24.16,24.19,8877.0,CAE
+2023-09-12 09:52:00,24.2,24.2,24.19,24.2,757.0,CAE
+2023-09-12 09:50:00,24.175,24.19,24.17,24.19,4190.0,CAE
+2023-09-12 09:49:00,24.15,24.17,24.15,24.17,3770.0,CAE
+2023-09-12 09:48:00,24.15,24.15,24.15,24.15,210.0,CAE
+2023-09-12 09:47:00,24.136,24.136,24.136,24.136,168.0,CAE
+2023-09-12 09:45:00,24.16,24.18,24.16,24.18,523.0,CAE
+2023-09-12 09:44:00,24.085,24.165,24.085,24.165,2946.0,CAE
+2023-09-12 09:43:00,24.04,24.059,24.04,24.058,1641.0,CAE
+2023-09-12 09:42:00,24.03,24.05,24.015,24.04,600.0,CAE
+2023-09-12 09:40:00,24.04,24.04,24.03,24.03,495.0,CAE
+2023-09-12 09:39:00,24.04,24.04,24.04,24.04,102.0,CAE
+2023-09-12 09:38:00,24.0,24.005,24.0,24.0,1210.0,CAE
+2023-09-12 09:37:00,23.94,23.98,23.94,23.98,777.0,CAE
+2023-09-12 09:35:00,23.94,23.96,23.94,23.96,422.0,CAE
+2023-09-12 09:30:00,23.8,23.91,23.8,23.91,1349.0,CAE
+2023-09-11 19:00:00,23.95,23.95,23.95,23.95,4538.0,CAE
+2023-09-11 18:30:00,23.95,23.95,23.95,23.95,4538.0,CAE
+2023-09-11 17:54:00,23.68,23.68,23.68,23.68,1.0,CAE
+2023-09-11 17:04:00,23.87,23.87,23.87,23.87,4339.0,CAE
+2023-09-11 16:10:00,23.95,23.95,23.95,23.95,4538.0,CAE
+2023-09-11 16:04:00,23.79,23.79,23.79,23.79,1.0,CAE
+2023-09-11 16:00:00,23.96,23.96,23.95,23.95,11511.0,CAE
+2023-09-11 15:59:00,23.96,23.97,23.95,23.96,8418.0,CAE
+2023-09-11 15:58:00,23.97,23.975,23.96,23.97,4687.0,CAE
+2023-09-11 15:57:00,23.965,23.97,23.965,23.97,1325.0,CAE
+2023-09-11 15:56:00,23.97,23.97,23.965,23.965,2454.0,CAE
+2023-09-11 15:55:00,23.97,23.97,23.96,23.965,2803.0,CAE
+2023-09-11 15:54:00,23.965,23.98,23.965,23.98,843.0,CAE
+2023-09-11 15:53:00,23.97,23.97,23.96,23.965,813.0,CAE
+2023-09-11 15:52:00,23.98,23.98,23.97,23.975,1608.0,CAE
+2023-09-11 15:51:00,23.98,23.98,23.98,23.98,700.0,CAE
+2023-09-11 15:50:00,24.0,24.0,23.97,23.98,3021.0,CAE
+2023-09-11 15:49:00,24.015,24.02,24.01,24.015,2523.0,CAE
+2023-09-11 15:48:00,24.03,24.03,24.01,24.01,2929.0,CAE
+2023-09-11 15:47:00,24.01,24.03,24.01,24.03,4688.0,CAE
+2023-09-11 15:46:00,24.035,24.04,24.015,24.015,2706.0,CAE
+2023-09-11 15:45:00,24.025,24.035,24.025,24.035,2311.0,CAE
+2023-09-11 15:44:00,24.045,24.045,24.03,24.035,5653.0,CAE
+2023-09-11 15:43:00,24.045,24.045,24.045,24.045,264.0,CAE
+2023-09-11 15:42:00,24.05,24.05,24.05,24.05,100.0,CAE
+2023-09-11 15:41:00,24.005,24.04,24.005,24.04,5817.0,CAE
+2023-09-11 15:40:00,24.01,24.01,24.005,24.005,1588.0,CAE
+2023-09-11 15:39:00,23.99,23.99,23.99,23.99,206.0,CAE
+2023-09-11 15:38:00,23.985,23.985,23.985,23.985,302.0,CAE
+2023-09-11 15:37:00,23.99,23.99,23.98,23.99,401.0,CAE
+2023-09-11 15:36:00,24.0,24.0,24.0,24.0,196.0,CAE
+2023-09-11 15:34:00,23.985,24.0,23.985,24.0,500.0,CAE
+2023-09-11 15:33:00,24.01,24.01,23.984,23.984,1562.0,CAE
+2023-09-11 15:31:00,24.01,24.01,24.0,24.005,412.0,CAE
+2023-09-11 15:28:00,23.995,23.995,23.995,23.995,206.0,CAE
+2023-09-11 15:26:00,23.985,23.985,23.985,23.985,101.0,CAE
+2023-09-11 15:25:00,23.99,23.99,23.95,23.97,1001.0,CAE
+2023-09-11 15:23:00,24.03,24.03,24.01,24.01,317.0,CAE
+2023-09-11 15:21:00,24.06,24.06,24.02,24.02,632.0,CAE
+2023-09-11 15:20:00,24.04,24.05,24.03,24.05,1689.0,CAE
+2023-09-11 15:18:00,24.02,24.02,24.02,24.02,484.0,CAE
+2023-09-11 15:17:00,24.03,24.03,24.02,24.02,557.0,CAE
+2023-09-11 15:16:00,24.01,24.03,24.0,24.02,3179.0,CAE
+2023-09-11 15:15:00,23.99,23.99,23.99,23.99,209.0,CAE
+2023-09-11 15:14:00,23.995,23.995,23.995,23.995,184.0,CAE
+2023-09-11 15:13:00,23.99,23.99,23.99,23.99,650.0,CAE
+2023-09-11 15:12:00,23.99,23.99,23.99,23.99,200.0,CAE
+2023-09-11 15:11:00,23.98,23.99,23.965,23.99,2334.0,CAE
+2023-09-11 15:10:00,23.99,24.0,23.97,23.98,5327.0,CAE
+2023-09-11 15:09:00,23.95,23.99,23.95,23.99,3715.0,CAE
+2023-09-11 15:08:00,23.96,23.96,23.96,23.96,224.0,CAE
+2023-09-11 15:07:00,23.97,23.97,23.97,23.97,101.0,CAE
+2023-09-11 15:05:00,23.95,23.95,23.95,23.95,339.0,CAE
+2023-09-11 15:04:00,23.95,23.95,23.95,23.95,102.0,CAE
+2023-09-11 15:02:00,23.935,23.94,23.935,23.94,418.0,CAE
+2023-09-11 15:00:00,23.93,23.93,23.93,23.93,122.0,CAE
+2023-09-11 14:51:00,23.93,23.95,23.93,23.95,371.0,CAE
+2023-09-11 14:50:00,23.951,23.951,23.952,23.951,122.0,CAE
+2023-09-11 14:48:00,23.94,23.94,23.92,23.92,1358.0,CAE
+2023-09-11 14:46:00,23.935,23.935,23.92,23.92,510.0,CAE
+2023-09-11 14:45:00,23.92,23.92,23.92,23.92,158.0,CAE
+2023-09-11 14:37:00,23.93,23.93,23.92,23.93,431.0,CAE
+2023-09-11 14:36:00,23.92,23.94,23.92,23.92,1667.0,CAE
+2023-09-11 14:35:00,23.92,23.92,23.92,23.92,200.0,CAE
+2023-09-11 14:33:00,23.94,23.94,23.91,23.91,7685.0,CAE
+2023-09-11 14:31:00,23.95,23.95,23.94,23.94,328.0,CAE
+2023-09-11 14:30:00,23.95,23.95,23.95,23.95,105.0,CAE
+2023-09-11 14:29:00,23.96,23.96,23.96,23.96,219.0,CAE
+2023-09-11 14:28:00,23.94,23.96,23.94,23.96,423.0,CAE
+2023-09-11 14:25:00,23.95,23.95,23.95,23.95,419.0,CAE
+2023-09-11 14:24:00,23.95,23.95,23.93,23.93,528.0,CAE
+2023-09-11 14:22:00,23.968,23.969,23.96,23.96,581.0,CAE
+2023-09-11 14:20:00,23.96,23.96,23.96,23.96,101.0,CAE
+2023-09-11 14:19:00,23.96,23.96,23.96,23.96,455.0,CAE
+2023-09-11 14:18:00,23.975,23.98,23.97,23.97,529.0,CAE
+2023-09-11 14:17:00,23.97,23.97,23.96,23.96,308.0,CAE
+2023-09-11 14:16:00,23.95,23.95,23.95,23.95,206.0,CAE
+2023-09-11 14:15:00,23.971,23.971,23.96,23.96,442.0,CAE
+2023-09-11 14:14:00,23.97,23.97,23.97,23.97,105.0,CAE
+2023-09-11 14:12:00,23.975,23.99,23.97,23.97,424.0,CAE
+2023-09-11 14:11:00,23.97,23.97,23.97,23.97,121.0,CAE
+2023-09-11 14:09:00,23.981,23.989,23.97,23.97,1128.0,CAE
+2023-09-11 14:08:00,23.99,23.99,23.99,23.99,200.0,CAE
+2023-09-11 14:07:00,23.99,24.01,23.99,24.01,223.0,CAE
+2023-09-11 14:06:00,23.99,23.99,23.99,23.99,120.0,CAE
+2023-09-11 14:05:00,23.98,23.98,23.98,23.98,122.0,CAE
+2023-09-11 13:59:00,23.95,23.98,23.95,23.98,692.0,CAE
+2023-09-11 13:57:00,23.97,23.97,23.97,23.97,307.0,CAE
+2023-09-11 13:56:00,24.02,24.02,23.98,23.98,4687.0,CAE
+2023-09-11 13:51:00,24.045,24.045,24.045,24.045,110.0,CAE
+2023-09-11 13:50:00,24.06,24.06,24.05,24.05,601.0,CAE
+2023-09-11 13:48:00,24.05,24.05,24.05,24.05,166.0,CAE
+2023-09-11 13:47:00,24.05,24.05,24.035,24.035,200.0,CAE
+2023-09-11 13:46:00,24.035,24.035,24.035,24.035,101.0,CAE
+2023-09-11 13:43:00,24.05,24.05,24.05,24.05,100.0,CAE
+2023-09-11 13:40:00,24.04,24.04,24.04,24.04,100.0,CAE
+2023-09-11 13:39:00,24.03,24.04,24.025,24.04,1607.0,CAE
+2023-09-11 13:38:00,24.01,24.01,24.01,24.01,100.0,CAE
+2023-09-11 13:37:00,24.02,24.02,24.0,24.0,803.0,CAE
+2023-09-11 13:34:00,24.023,24.023,24.01,24.01,234.0,CAE
+2023-09-11 13:32:00,24.045,24.045,24.045,24.045,141.0,CAE
+2023-09-11 13:30:00,24.05,24.05,24.05,24.05,153.0,CAE
+2023-09-11 13:29:00,24.04,24.04,24.035,24.04,812.0,CAE
+2023-09-11 13:28:00,24.01,24.01,24.01,24.01,100.0,CAE
+2023-09-11 13:26:00,24.03,24.03,24.01,24.01,200.0,CAE
+2023-09-11 13:25:00,24.01,24.01,24.01,24.01,100.0,CAE
+2023-09-11 13:24:00,24.04,24.04,24.01,24.01,705.0,CAE
+2023-09-11 13:22:00,24.08,24.08,24.08,24.08,640.0,CAE
+2023-09-11 13:21:00,24.1,24.1,24.1,24.1,221.0,CAE
+2023-09-11 13:19:00,24.08,24.09,24.08,24.09,260.0,CAE
+2023-09-11 13:16:00,24.05,24.06,24.05,24.06,240.0,CAE
+2023-09-11 13:14:00,24.05,24.05,24.04,24.04,300.0,CAE
+2023-09-11 13:13:00,24.05,24.05,24.04,24.04,229.0,CAE
+2023-09-11 13:12:00,24.06,24.06,24.06,24.06,295.0,CAE
+2023-09-11 13:10:00,24.05,24.05,24.05,24.05,300.0,CAE
+2023-09-11 13:09:00,24.02,24.03,24.02,24.03,658.0,CAE
+2023-09-11 13:07:00,24.02,24.02,24.02,24.02,160.0,CAE
+2023-09-11 13:05:00,24.01,24.02,24.01,24.02,450.0,CAE
+2023-09-11 13:04:00,24.0,24.01,23.99,24.01,1244.0,CAE
+2023-09-11 13:01:00,23.985,23.985,23.985,23.985,116.0,CAE
+2023-09-11 13:00:00,23.98,23.98,23.98,23.98,345.0,CAE
+2023-09-11 12:58:00,23.985,23.985,23.98,23.98,393.0,CAE
+2023-09-11 12:56:00,23.97,23.97,23.97,23.97,110.0,CAE
+2023-09-11 12:55:00,23.98,23.98,23.98,23.98,105.0,CAE
+2023-09-11 12:54:00,23.96,23.97,23.96,23.97,450.0,CAE
+2023-09-11 12:53:00,23.97,23.97,23.97,23.97,100.0,CAE
+2023-09-11 12:52:00,23.97,23.97,23.97,23.97,100.0,CAE
+2023-09-11 12:50:00,23.96,23.96,23.96,23.96,112.0,CAE
+2023-09-11 12:49:00,23.98,23.98,23.98,23.98,100.0,CAE
+2023-09-11 12:47:00,23.98,23.99,23.98,23.99,350.0,CAE
+2023-09-11 12:46:00,23.97,23.97,23.97,23.97,100.0,CAE
+2023-09-11 12:45:00,23.97,24.0,23.97,24.0,200.0,CAE
+2023-09-11 12:44:00,23.96,23.96,23.96,23.96,101.0,CAE
+2023-09-11 12:41:00,23.94,23.96,23.94,23.96,299.0,CAE
+2023-09-11 12:40:00,23.94,23.94,23.94,23.94,111.0,CAE
+2023-09-11 12:39:00,23.96,23.96,23.94,23.94,247.0,CAE
+2023-09-11 12:38:00,23.93,23.945,23.93,23.945,200.0,CAE
+2023-09-11 12:37:00,23.94,23.94,23.94,23.94,102.0,CAE
+2023-09-11 12:36:00,23.93,23.93,23.93,23.93,128.0,CAE
+2023-09-11 12:34:00,23.94,23.94,23.94,23.94,100.0,CAE
+2023-09-11 12:32:00,23.98,23.98,23.98,23.98,100.0,CAE
+2023-09-11 12:31:00,23.97,23.97,23.97,23.97,100.0,CAE
+2023-09-11 12:29:00,23.99,24.0,23.98,23.98,2406.0,CAE
+2023-09-11 12:28:00,23.98,23.98,23.98,23.98,311.0,CAE
+2023-09-11 12:26:00,23.96,23.96,23.96,23.96,100.0,CAE
+2023-09-11 12:22:00,23.93,23.93,23.92,23.93,853.0,CAE
+2023-09-11 12:21:00,23.95,23.95,23.95,23.95,523.0,CAE
+2023-09-11 12:20:00,23.96,23.96,23.96,23.96,117.0,CAE
+2023-09-11 12:19:00,23.955,23.955,23.955,23.955,166.0,CAE
+2023-09-11 12:17:00,23.95,23.96,23.95,23.96,407.0,CAE
+2023-09-11 12:16:00,23.95,23.95,23.95,23.95,350.0,CAE
+2023-09-11 12:15:00,23.96,23.96,23.96,23.96,151.0,CAE
+2023-09-11 12:13:00,23.95,23.96,23.95,23.96,360.0,CAE
+2023-09-11 12:12:00,23.94,23.94,23.94,23.94,197.0,CAE
+2023-09-11 12:09:00,23.94,23.94,23.93,23.93,990.0,CAE
+2023-09-11 12:07:00,23.9,23.92,23.9,23.92,620.0,CAE
+2023-09-11 12:06:00,23.89,23.89,23.89,23.89,100.0,CAE
+2023-09-11 12:05:00,23.88,23.88,23.87,23.87,243.0,CAE
+2023-09-11 12:04:00,23.88,23.88,23.88,23.88,112.0,CAE
+2023-09-11 11:59:00,23.83,23.85,23.82,23.83,1101.0,CAE
+2023-09-11 11:58:00,23.82,23.82,23.81,23.82,526.0,CAE
+2023-09-11 11:57:00,23.81,23.81,23.81,23.81,100.0,CAE
+2023-09-11 11:56:00,23.79,23.79,23.79,23.79,201.0,CAE
+2023-09-11 11:54:00,23.81,23.81,23.81,23.81,101.0,CAE
+2023-09-11 11:53:00,23.84,23.84,23.84,23.84,200.0,CAE
+2023-09-11 11:52:00,23.84,23.84,23.84,23.84,103.0,CAE
+2023-09-11 11:51:00,23.84,23.84,23.84,23.84,383.0,CAE
+2023-09-11 11:49:00,23.82,23.84,23.82,23.84,696.0,CAE
+2023-09-11 11:47:00,23.81,23.81,23.81,23.81,100.0,CAE
+2023-09-11 11:46:00,23.81,23.81,23.81,23.81,105.0,CAE
+2023-09-11 11:45:00,23.79,23.79,23.79,23.79,100.0,CAE
+2023-09-11 11:44:00,23.8,23.8,23.8,23.8,100.0,CAE
+2023-09-11 11:43:00,23.78,23.78,23.78,23.78,100.0,CAE
+2023-09-11 11:42:00,23.82,23.82,23.82,23.82,300.0,CAE
+2023-09-11 11:41:00,23.83,23.83,23.83,23.83,283.0,CAE
+2023-09-11 11:39:00,23.8,23.83,23.8,23.83,397.0,CAE
+2023-09-11 11:38:00,23.83,23.83,23.83,23.83,1058.0,CAE
+2023-09-11 11:36:00,23.84,23.84,23.84,23.84,456.0,CAE
+2023-09-11 11:35:00,23.84,23.845,23.84,23.845,310.0,CAE
+2023-09-11 11:34:00,23.84,23.85,23.83,23.83,307.0,CAE
+2023-09-11 11:32:00,23.87,23.87,23.85,23.85,401.0,CAE
+2023-09-11 11:31:00,23.84,23.84,23.84,23.84,100.0,CAE
+2023-09-11 11:30:00,23.855,23.855,23.855,23.855,100.0,CAE
+2023-09-11 11:29:00,23.85,23.86,23.85,23.86,270.0,CAE
+2023-09-11 11:28:00,23.87,23.88,23.87,23.88,411.0,CAE
+2023-09-11 11:27:00,23.84,23.86,23.84,23.85,420.0,CAE
+2023-09-11 11:25:00,23.847,23.847,23.83,23.83,500.0,CAE
+2023-09-11 11:24:00,23.78,23.78,23.78,23.78,280.0,CAE
+2023-09-11 11:23:00,23.81,23.81,23.78,23.78,2633.0,CAE
+2023-09-11 11:21:00,23.8,23.8,23.8,23.8,144.0,CAE
+2023-09-11 11:20:00,23.8,23.8,23.78,23.79,738.0,CAE
+2023-09-11 11:19:00,23.79,23.79,23.79,23.79,124.0,CAE
+2023-09-11 11:18:00,23.78,23.79,23.78,23.79,1317.0,CAE
+2023-09-11 11:17:00,23.787,23.787,23.78,23.78,200.0,CAE
+2023-09-11 11:16:00,23.78,23.78,23.78,23.78,231.0,CAE
+2023-09-11 11:15:00,23.76,23.76,23.76,23.76,100.0,CAE
+2023-09-11 11:14:00,23.77,23.77,23.77,23.77,104.0,CAE
+2023-09-11 11:13:00,23.78,23.78,23.77,23.77,436.0,CAE
+2023-09-11 11:11:00,23.77,23.77,23.77,23.77,157.0,CAE
+2023-09-11 11:10:00,23.77,23.77,23.77,23.77,100.0,CAE
+2023-09-11 11:09:00,23.79,23.79,23.79,23.79,300.0,CAE
+2023-09-11 11:08:00,23.8,23.8,23.8,23.8,111.0,CAE
+2023-09-11 11:07:00,23.8,23.8,23.8,23.8,133.0,CAE
+2023-09-11 11:06:00,23.81,23.81,23.81,23.81,217.0,CAE
+2023-09-11 11:05:00,23.8,23.8,23.8,23.8,124.0,CAE
+2023-09-11 11:04:00,23.82,23.82,23.8,23.8,200.0,CAE
+2023-09-11 11:03:00,23.83,23.83,23.83,23.83,119.0,CAE
+2023-09-11 11:01:00,23.84,23.84,23.84,23.84,100.0,CAE
+2023-09-11 11:00:00,23.87,23.87,23.85,23.85,266.0,CAE
+2023-09-11 10:59:00,23.87,23.87,23.87,23.87,200.0,CAE
+2023-09-11 10:58:00,23.86,23.86,23.86,23.86,100.0,CAE
+2023-09-11 10:57:00,23.88,23.88,23.86,23.86,200.0,CAE
+2023-09-11 10:56:00,23.91,23.91,23.89,23.89,1597.0,CAE
+2023-09-11 10:55:00,23.9,23.92,23.9,23.92,480.0,CAE
+2023-09-11 10:54:00,23.93,23.93,23.9,23.9,900.0,CAE
+2023-09-11 10:53:00,23.95,23.95,23.95,23.95,102.0,CAE
+2023-09-11 10:51:00,23.96,23.98,23.96,23.98,350.0,CAE
+2023-09-11 10:50:00,23.94,23.94,23.94,23.94,1116.0,CAE
+2023-09-11 10:49:00,23.91,23.94,23.91,23.94,1684.0,CAE
+2023-09-11 10:48:00,23.87,23.87,23.87,23.87,100.0,CAE
+2023-09-11 10:47:00,23.87,23.87,23.87,23.87,200.0,CAE
+2023-09-11 10:45:00,23.88,23.88,23.86,23.86,604.0,CAE
+2023-09-11 10:44:00,23.88,23.88,23.88,23.88,100.0,CAE
+2023-09-11 10:43:00,23.87,23.88,23.87,23.87,400.0,CAE
+2023-09-11 10:41:00,23.84,23.84,23.825,23.825,435.0,CAE
+2023-09-11 10:40:00,23.81,23.81,23.81,23.81,117.0,CAE
+2023-09-11 10:39:00,23.81,23.81,23.81,23.81,101.0,CAE
+2023-09-11 10:38:00,23.8,23.812,23.8,23.8,371.0,CAE
+2023-09-11 10:37:00,23.79,23.79,23.79,23.79,299.0,CAE
+2023-09-11 10:36:00,23.8,23.8,23.8,23.8,100.0,CAE
+2023-09-11 10:34:00,23.8,23.8,23.8,23.8,106.0,CAE
+2023-09-11 10:33:00,23.824,23.824,23.81,23.81,346.0,CAE
+2023-09-11 10:32:00,23.81,23.81,23.81,23.81,205.0,CAE
+2023-09-11 10:31:00,23.85,23.85,23.81,23.81,1253.0,CAE
+2023-09-11 10:30:00,23.86,23.86,23.86,23.86,241.0,CAE
+2023-09-11 10:29:00,23.87,23.87,23.87,23.87,100.0,CAE
+2023-09-11 10:28:00,23.87,23.87,23.87,23.87,100.0,CAE
+2023-09-11 10:27:00,23.88,23.88,23.88,23.88,401.0,CAE
+2023-09-11 10:26:00,23.87,23.87,23.87,23.87,100.0,CAE
+2023-09-11 10:25:00,23.87,23.88,23.87,23.87,300.0,CAE
+2023-09-11 10:24:00,23.85,23.85,23.85,23.85,193.0,CAE
+2023-09-11 10:21:00,23.82,23.82,23.82,23.82,269.0,CAE
+2023-09-11 10:20:00,23.8,23.81,23.8,23.81,200.0,CAE
+2023-09-11 10:19:00,23.81,23.81,23.81,23.81,312.0,CAE
+2023-09-11 10:15:00,23.78,23.81,23.78,23.8,1676.0,CAE
+2023-09-11 10:12:00,23.78,23.78,23.77,23.77,569.0,CAE
+2023-09-11 10:11:00,23.78,23.78,23.78,23.78,100.0,CAE
+2023-09-11 10:10:00,23.78,23.78,23.78,23.78,100.0,CAE
+2023-09-11 10:07:00,23.79,23.79,23.775,23.775,400.0,CAE
+2023-09-11 10:06:00,23.74,23.772,23.74,23.772,398.0,CAE
+2023-09-11 10:05:00,23.74,23.74,23.74,23.74,110.0,CAE
+2023-09-11 10:04:00,23.78,23.78,23.76,23.76,511.0,CAE
+2023-09-11 10:03:00,23.81,23.81,23.79,23.79,1559.0,CAE
+2023-09-11 10:02:00,23.81,23.81,23.78,23.78,205.0,CAE
+2023-09-11 10:00:00,23.765,23.765,23.76,23.76,200.0,CAE
+2023-09-11 09:58:00,23.72,23.75,23.72,23.75,511.0,CAE
+2023-09-11 09:57:00,23.74,23.74,23.74,23.74,219.0,CAE
+2023-09-11 09:56:00,23.75,23.75,23.75,23.75,100.0,CAE
+2023-09-11 09:55:00,23.77,23.77,23.77,23.77,311.0,CAE
+2023-09-11 09:53:00,23.79,23.79,23.79,23.79,106.0,CAE
+2023-09-11 09:52:00,23.77,23.77,23.77,23.77,100.0,CAE
+2023-09-11 09:51:00,23.8,23.8,23.8,23.8,200.0,CAE
+2023-09-11 09:50:00,23.8,23.8,23.8,23.8,255.0,CAE
+2023-09-11 09:48:00,23.85,23.85,23.81,23.81,642.0,CAE
+2023-09-11 09:46:00,23.88,23.88,23.88,23.88,200.0,CAE
+2023-09-11 09:45:00,23.95,23.95,23.95,23.95,313.0,CAE
+2023-09-11 09:44:00,23.91,23.91,23.91,23.91,100.0,CAE
+2023-09-11 09:43:00,23.9,23.93,23.9,23.92,1744.0,CAE
+2023-09-11 09:41:00,23.94,23.94,23.94,23.94,100.0,CAE
+2023-09-11 09:40:00,24.03,24.03,23.96,23.96,1774.0,CAE
+2023-09-11 09:39:00,24.055,24.055,24.03,24.03,543.0,CAE
+2023-09-11 09:38:00,24.08,24.08,24.04,24.04,200.0,CAE
+2023-09-11 09:37:00,24.06,24.06,24.06,24.06,625.0,CAE
+2023-09-11 09:36:00,24.01,24.01,24.01,24.01,100.0,CAE
+2023-09-11 09:35:00,24.05,24.05,24.05,24.05,200.0,CAE
+2023-09-11 09:34:00,24.05,24.05,24.05,24.05,200.0,CAE
+2023-09-11 09:33:00,24.13,24.13,24.07,24.07,800.0,CAE
+2023-09-11 09:32:00,24.07,24.085,24.07,24.085,545.0,CAE
+2023-09-11 09:31:00,24.09,24.09,24.035,24.035,1600.0,CAE
+2023-09-11 09:30:00,23.95,24.08,23.95,24.08,1225.0,CAE
diff --git a/data/CAF_2023_10_3.csv b/data/CAF_2023_10_3.csv
new file mode 100644
index 000000000..efc78fd00
--- /dev/null
+++ b/data/CAF_2023_10_3.csv
@@ -0,0 +1,367 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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
+2023-09-28 19:00:00,12.42,12.42,12.42,12.42,100.0,CAF
+2023-09-28 18:30:00,12.42,12.42,12.42,12.42,100.0,CAF
+2023-09-28 16:10:00,12.42,12.42,12.42,12.42,100.0,CAF
+2023-09-28 16:00:00,12.42,12.42,12.42,12.42,500.0,CAF
+2023-09-28 15:59:00,12.42,12.42,12.42,12.42,519.0,CAF
+2023-09-28 15:54:00,12.42,12.42,12.42,12.42,1000.0,CAF
+2023-09-28 14:16:00,12.42,12.42,12.41,12.42,1430.0,CAF
+2023-09-28 13:34:00,12.44,12.44,12.44,12.44,186.0,CAF
+2023-09-28 13:32:00,12.44,12.44,12.44,12.44,1000.0,CAF
+2023-09-28 13:31:00,12.44,12.44,12.44,12.44,1100.0,CAF
+2023-09-28 11:06:00,12.44,12.44,12.44,12.44,100.0,CAF
+2023-09-28 10:40:00,12.414,12.414,12.414,12.414,445.0,CAF
+2023-09-28 10:31:00,12.46,12.46,12.46,12.46,200.0,CAF
+2023-09-28 10:26:00,12.412,12.412,12.412,12.412,120.0,CAF
+2023-09-28 10:13:00,12.46,12.46,12.46,12.46,100.0,CAF
+2023-09-28 09:47:00,12.37,12.37,12.37,12.37,500.0,CAF
+2023-09-27 19:00:00,12.41,12.41,12.41,12.41,378.0,CAF
+2023-09-27 18:30:00,12.41,12.41,12.41,12.41,378.0,CAF
+2023-09-27 16:10:00,12.41,12.41,12.41,12.41,378.0,CAF
+2023-09-27 16:00:00,12.41,12.42,12.41,12.41,881.0,CAF
+2023-09-27 15:59:00,12.42,12.42,12.41,12.41,340.0,CAF
+2023-09-27 15:51:00,12.42,12.42,12.42,12.42,185.0,CAF
+2023-09-27 15:49:00,12.42,12.42,12.42,12.42,651.0,CAF
+2023-09-27 15:48:00,12.419,12.42,12.41,12.42,9515.0,CAF
+2023-09-27 15:41:00,12.42,12.42,12.42,12.42,200.0,CAF
+2023-09-27 15:13:00,12.41,12.42,12.41,12.41,642.0,CAF
+2023-09-27 14:51:00,12.415,12.415,12.415,12.415,100.0,CAF
+2023-09-27 14:49:00,12.42,12.42,12.415,12.42,618.0,CAF
+2023-09-27 14:42:00,12.42,12.42,12.42,12.42,384.0,CAF
+2023-09-27 13:18:00,12.42,12.42,12.42,12.42,251.0,CAF
+2023-09-27 13:04:00,12.425,12.425,12.425,12.425,359.0,CAF
+2023-09-27 13:03:00,12.44,12.44,12.42,12.44,1293.0,CAF
+2023-09-27 12:37:00,12.41,12.41,12.41,12.41,140.0,CAF
+2023-09-27 09:30:00,12.51,12.51,12.51,12.51,380.0,CAF
+2023-09-26 19:00:00,12.41,12.41,12.41,12.41,100.0,CAF
+2023-09-26 18:30:00,12.41,12.41,12.41,12.41,100.0,CAF
+2023-09-26 16:10:00,12.41,12.41,12.41,12.41,135.0,CAF
+2023-09-26 16:00:00,12.43,12.43,12.41,12.41,310.0,CAF
+2023-09-26 15:59:00,12.42,12.42,12.41,12.41,408.0,CAF
+2023-09-26 15:57:00,12.42,12.42,12.42,12.42,3833.0,CAF
+2023-09-26 15:37:00,12.43,12.43,12.43,12.43,302.0,CAF
+2023-09-26 15:22:00,12.44,12.44,12.44,12.44,800.0,CAF
+2023-09-26 15:11:00,12.435,12.435,12.435,12.435,400.0,CAF
+2023-09-26 13:41:00,12.42,12.42,12.42,12.42,6487.0,CAF
+2023-09-26 13:39:00,12.434,12.434,12.434,12.434,235.0,CAF
+2023-09-26 13:34:00,12.43,12.43,12.43,12.43,200.0,CAF
+2023-09-26 13:00:00,12.45,12.45,12.45,12.45,687.0,CAF
+2023-09-26 12:20:00,12.45,12.45,12.45,12.45,688.0,CAF
+2023-09-26 12:19:00,12.45,12.45,12.45,12.45,500.0,CAF
+2023-09-26 12:11:00,12.45,12.45,12.45,12.45,200.0,CAF
+2023-09-26 12:00:00,12.464,12.464,12.464,12.464,500.0,CAF
+2023-09-26 11:05:00,12.47,12.47,12.45,12.45,400.0,CAF
+2023-09-26 10:55:00,12.46,12.48,12.46,12.48,1002.0,CAF
+2023-09-26 10:29:00,12.487,12.487,12.487,12.487,201.0,CAF
+2023-09-26 10:27:00,12.466,12.466,12.466,12.466,400.0,CAF
+2023-09-26 10:24:00,12.458,12.458,12.458,12.458,100.0,CAF
+2023-09-26 10:22:00,12.5,12.5,12.5,12.5,149.0,CAF
+2023-09-26 10:19:00,12.491,12.491,12.491,12.491,500.0,CAF
+2023-09-26 10:02:00,12.465,12.5,12.465,12.5,600.0,CAF
+2023-09-26 09:43:00,12.47,12.47,12.43,12.47,3338.0,CAF
+2023-09-26 09:42:00,12.47,12.47,12.47,12.47,600.0,CAF
+2023-09-26 09:33:00,12.52,12.52,12.52,12.52,145.0,CAF
+2023-09-26 09:30:00,12.44,12.44,12.44,12.44,101.0,CAF
+2023-09-25 19:00:00,12.42,12.42,12.42,12.42,200.0,CAF
+2023-09-25 18:30:00,12.42,12.42,12.42,12.42,200.0,CAF
+2023-09-25 16:10:00,12.42,12.42,12.42,12.42,200.0,CAF
+2023-09-25 16:00:00,12.42,12.43,12.42,12.42,600.0,CAF
+2023-09-25 15:59:00,12.42,12.42,12.42,12.42,225.0,CAF
+2023-09-25 15:41:00,12.43,12.43,12.43,12.43,632.0,CAF
+2023-09-25 15:32:00,12.435,12.44,12.43,12.43,1019.0,CAF
+2023-09-25 15:31:00,12.435,12.435,12.435,12.435,391.0,CAF
+2023-09-25 15:27:00,12.435,12.44,12.435,12.44,668.0,CAF
+2023-09-25 15:24:00,12.43,12.43,12.43,12.43,200.0,CAF
+2023-09-25 15:18:00,12.435,12.435,12.435,12.435,107.0,CAF
+2023-09-25 15:17:00,12.43,12.43,12.43,12.43,432.0,CAF
+2023-09-25 14:44:00,12.421,12.421,12.421,12.421,100.0,CAF
+2023-09-25 14:40:00,12.43,12.43,12.43,12.43,4134.0,CAF
+2023-09-25 14:18:00,12.43,12.43,12.43,12.43,200.0,CAF
+2023-09-25 14:17:00,12.43,12.43,12.43,12.43,5915.0,CAF
+2023-09-25 14:16:00,12.447,12.447,12.447,12.447,200.0,CAF
+2023-09-25 14:05:00,12.43,12.43,12.43,12.43,190.0,CAF
+2023-09-25 13:51:00,12.44,12.44,12.44,12.44,200.0,CAF
+2023-09-25 13:34:00,12.445,12.445,12.445,12.445,100.0,CAF
+2023-09-25 13:32:00,12.45,12.45,12.45,12.45,400.0,CAF
+2023-09-25 13:30:00,12.445,12.445,12.445,12.445,100.0,CAF
+2023-09-25 13:21:00,12.45,12.45,12.45,12.45,200.0,CAF
+2023-09-25 12:42:00,12.44,12.44,12.44,12.44,200.0,CAF
+2023-09-25 12:41:00,12.45,12.45,12.45,12.45,1484.0,CAF
+2023-09-25 11:57:00,12.45,12.45,12.45,12.45,100.0,CAF
+2023-09-25 11:32:00,12.46,12.46,12.46,12.46,400.0,CAF
+2023-09-25 11:28:00,12.454,12.454,12.454,12.454,100.0,CAF
+2023-09-25 11:09:00,12.46,12.46,12.46,12.46,184.0,CAF
+2023-09-25 10:51:00,12.473,12.473,12.46,12.46,2836.0,CAF
+2023-09-25 09:56:00,12.45,12.457,12.45,12.457,3895.0,CAF
+2023-09-25 09:54:00,12.45,12.45,12.45,12.45,5500.0,CAF
+2023-09-25 09:53:00,12.45,12.45,12.45,12.45,1300.0,CAF
+2023-09-25 09:52:00,12.45,12.49,12.45,12.49,1900.0,CAF
+2023-09-25 09:49:00,12.47,12.53,12.45,12.45,2000.0,CAF
+2023-09-25 09:47:00,12.49,12.49,12.49,12.49,1200.0,CAF
+2023-09-25 09:46:00,12.49,12.53,12.45,12.53,1000.0,CAF
+2023-09-25 09:45:00,12.459,12.53,12.459,12.53,1000.0,CAF
+2023-09-25 09:42:00,12.45,12.46,12.45,12.46,601.0,CAF
+2023-09-25 09:41:00,12.46,12.494,12.45,12.494,1000.0,CAF
+2023-09-25 09:39:00,12.494,12.494,12.45,12.45,600.0,CAF
+2023-09-25 09:38:00,12.452,12.452,12.452,12.452,300.0,CAF
+2023-09-25 09:37:00,12.54,12.54,12.495,12.54,600.0,CAF
+2023-09-25 09:36:00,12.45,12.462,12.45,12.461,1000.0,CAF
+2023-09-25 09:35:00,12.54,12.54,12.45,12.45,801.0,CAF
+2023-09-25 09:34:00,12.5,12.5,12.46,12.46,1200.0,CAF
+2023-09-25 09:33:00,12.5,12.5,12.5,12.5,400.0,CAF
+2023-09-25 09:30:00,12.47,12.47,12.47,12.47,427.0,CAF
+2023-09-22 19:00:00,12.57,12.57,12.57,12.57,2414.0,CAF
+2023-09-22 18:30:00,12.57,12.57,12.57,12.57,2414.0,CAF
+2023-09-22 16:10:00,12.57,12.57,12.57,12.57,2414.0,CAF
+2023-09-22 16:00:00,12.57,12.57,12.57,12.57,5028.0,CAF
+2023-09-22 15:59:00,12.55,12.57,12.55,12.57,795.0,CAF
+2023-09-22 15:58:00,12.55,12.55,12.55,12.55,3305.0,CAF
+2023-09-22 15:56:00,12.55,12.56,12.55,12.56,3642.0,CAF
+2023-09-22 15:55:00,12.55,12.55,12.55,12.55,1100.0,CAF
+2023-09-22 15:52:00,12.55,12.55,12.55,12.55,5582.0,CAF
+2023-09-22 15:34:00,12.56,12.56,12.56,12.56,347.0,CAF
+2023-09-22 15:29:00,12.57,12.57,12.57,12.57,800.0,CAF
+2023-09-22 15:28:00,12.565,12.57,12.565,12.57,800.0,CAF
+2023-09-22 15:24:00,12.56,12.56,12.56,12.56,350.0,CAF
+2023-09-22 15:22:00,12.56,12.56,12.56,12.56,105.0,CAF
+2023-09-22 15:19:00,12.56,12.56,12.56,12.56,328.0,CAF
+2023-09-22 15:12:00,12.56,12.56,12.56,12.56,1013.0,CAF
+2023-09-22 15:05:00,12.56,12.56,12.56,12.56,200.0,CAF
+2023-09-22 14:51:00,12.56,12.56,12.56,12.56,419.0,CAF
+2023-09-22 14:46:00,12.565,12.579,12.565,12.579,1120.0,CAF
+2023-09-22 14:40:00,12.57,12.58,12.57,12.58,610.0,CAF
+2023-09-22 14:33:00,12.568,12.58,12.565,12.58,800.0,CAF
+2023-09-22 14:28:00,12.565,12.565,12.565,12.565,202.0,CAF
+2023-09-22 14:14:00,12.546,12.546,12.546,12.546,300.0,CAF
+2023-09-22 14:10:00,12.565,12.565,12.56,12.563,900.0,CAF
+2023-09-22 13:41:00,12.56,12.56,12.56,12.56,10021.0,CAF
+2023-09-22 13:34:00,12.58,12.58,12.58,12.58,22000.0,CAF
+2023-09-22 13:24:00,12.57,12.57,12.57,12.57,7100.0,CAF
+2023-09-22 13:05:00,12.57,12.57,12.57,12.57,29905.0,CAF
+2023-09-22 12:46:00,12.581,12.581,12.581,12.581,375.0,CAF
+2023-09-22 12:30:00,12.58,12.58,12.57,12.57,300.0,CAF
+2023-09-22 12:27:00,12.579,12.6,12.579,12.6,700.0,CAF
+2023-09-22 12:09:00,12.57,12.57,12.57,12.57,200.0,CAF
+2023-09-22 12:04:00,12.578,12.578,12.578,12.578,300.0,CAF
+2023-09-22 12:03:00,12.58,12.58,12.58,12.58,300.0,CAF
+2023-09-22 11:30:00,12.58,12.58,12.58,12.58,100.0,CAF
+2023-09-22 10:59:00,12.61,12.61,12.61,12.61,424.0,CAF
+2023-09-22 10:58:00,12.61,12.61,12.6,12.61,900.0,CAF
+2023-09-22 10:55:00,12.6,12.61,12.595,12.61,1600.0,CAF
+2023-09-22 10:48:00,12.59,12.59,12.59,12.59,195.0,CAF
+2023-09-22 10:46:00,12.61,12.61,12.6,12.6,963.0,CAF
+2023-09-22 10:18:00,12.62,12.62,12.6,12.6,416.0,CAF
+2023-09-22 10:08:00,12.69,12.69,12.69,12.69,200.0,CAF
+2023-09-22 10:05:00,12.52,12.635,12.52,12.635,600.0,CAF
+2023-09-22 10:01:00,12.569,12.6,12.569,12.594,800.0,CAF
+2023-09-22 09:40:00,12.5,12.6,12.5,12.592,300.0,CAF
+2023-09-22 09:39:00,12.596,12.6,12.596,12.6,600.0,CAF
+2023-09-22 09:38:00,12.558,12.6,12.558,12.6,900.0,CAF
+2023-09-22 09:37:00,12.557,12.557,12.557,12.557,400.0,CAF
+2023-09-22 09:36:00,12.53,12.53,12.46,12.46,800.0,CAF
+2023-09-22 09:35:00,12.53,12.53,12.53,12.53,400.0,CAF
+2023-09-22 09:30:00,12.6,12.6,12.6,12.6,908.0,CAF
+2023-09-21 19:00:00,12.39,12.39,12.39,12.39,100.0,CAF
+2023-09-21 18:30:00,12.39,12.39,12.39,12.39,100.0,CAF
+2023-09-21 16:10:00,12.39,12.39,12.39,12.39,100.0,CAF
+2023-09-21 16:00:00,12.39,12.39,12.36,12.39,313.0,CAF
+2023-09-21 15:59:00,12.37,12.39,12.37,12.39,410.0,CAF
+2023-09-21 14:53:00,12.37,12.383,12.37,12.37,742.0,CAF
+2023-09-21 14:21:00,12.373,12.373,12.373,12.373,371.0,CAF
+2023-09-21 13:49:00,12.37,12.37,12.36,12.36,1410.0,CAF
+2023-09-21 13:26:00,12.37,12.37,12.37,12.37,700.0,CAF
+2023-09-21 13:12:00,12.38,12.38,12.37,12.37,1000.0,CAF
+2023-09-21 12:13:00,12.386,12.386,12.386,12.386,440.0,CAF
+2023-09-21 11:40:00,12.41,12.41,12.41,12.41,333.0,CAF
+2023-09-21 11:07:00,12.43,12.43,12.43,12.43,276.0,CAF
+2023-09-21 11:06:00,12.425,12.43,12.425,12.43,483.0,CAF
+2023-09-21 11:03:00,12.416,12.416,12.416,12.416,160.0,CAF
+2023-09-21 10:27:00,12.413,12.413,12.413,12.413,300.0,CAF
+2023-09-21 10:03:00,12.41,12.448,12.41,12.448,200.0,CAF
+2023-09-21 09:39:00,12.415,12.415,12.415,12.415,500.0,CAF
+2023-09-21 09:30:00,12.4,12.4,12.4,12.4,100.0,CAF
+2023-09-20 19:00:00,12.505,12.505,12.505,12.505,100.0,CAF
+2023-09-20 18:30:00,12.505,12.505,12.505,12.505,100.0,CAF
+2023-09-20 16:12:00,12.5,12.5,12.5,12.5,100.0,CAF
+2023-09-20 16:10:00,12.505,12.505,12.505,12.505,100.0,CAF
+2023-09-20 16:00:00,12.505,12.51,12.505,12.505,344.0,CAF
+2023-09-20 15:59:00,12.51,12.51,12.505,12.505,333.0,CAF
+2023-09-20 15:20:00,12.5,12.5,12.5,12.5,104.0,CAF
+2023-09-20 15:18:00,12.52,12.52,12.52,12.52,118.0,CAF
+2023-09-20 15:16:00,12.53,12.53,12.53,12.53,266.0,CAF
+2023-09-20 14:52:00,12.53,12.53,12.53,12.53,153.0,CAF
+2023-09-20 14:51:00,12.54,12.54,12.54,12.54,255.0,CAF
+2023-09-20 11:04:00,12.535,12.535,12.535,12.535,500.0,CAF
+2023-09-20 10:17:00,12.575,12.575,12.575,12.575,100.0,CAF
+2023-09-20 09:30:00,12.53,12.53,12.53,12.53,100.0,CAF
+2023-09-19 19:00:00,12.52,12.52,12.52,12.52,100.0,CAF
+2023-09-19 18:30:00,12.52,12.52,12.52,12.52,100.0,CAF
+2023-09-19 16:10:00,12.52,12.52,12.52,12.52,120.0,CAF
+2023-09-19 16:00:00,12.55,12.55,12.52,12.52,406.0,CAF
+2023-09-19 15:59:00,12.52,12.52,12.52,12.52,153.0,CAF
+2023-09-19 15:44:00,12.544,12.544,12.544,12.544,800.0,CAF
+2023-09-19 14:39:00,12.542,12.56,12.542,12.56,1000.0,CAF
+2023-09-19 12:13:00,12.541,12.541,12.541,12.541,107.0,CAF
+2023-09-19 11:58:00,12.535,12.535,12.535,12.535,200.0,CAF
+2023-09-19 11:56:00,12.535,12.535,12.535,12.535,1000.0,CAF
+2023-09-19 10:45:00,12.54,12.54,12.54,12.54,200.0,CAF
+2023-09-19 10:33:00,12.5,12.54,12.5,12.54,5250.0,CAF
+2023-09-19 10:16:00,12.52,12.52,12.52,12.52,650.0,CAF
+2023-09-19 09:30:00,12.54,12.54,12.54,12.54,127.0,CAF
+2023-09-18 19:00:00,12.54,12.54,12.54,12.54,300.0,CAF
+2023-09-18 18:30:00,12.54,12.54,12.54,12.54,300.0,CAF
+2023-09-18 16:10:00,12.54,12.54,12.54,12.54,300.0,CAF
+2023-09-18 16:00:00,12.54,12.54,12.54,12.54,845.0,CAF
+2023-09-18 15:59:00,12.541,12.541,12.54,12.54,253.0,CAF
+2023-09-18 15:54:00,12.55,12.55,12.55,12.55,201.0,CAF
+2023-09-18 15:49:00,12.54,12.54,12.54,12.54,637.0,CAF
+2023-09-18 15:19:00,12.53,12.53,12.53,12.53,302.0,CAF
+2023-09-18 15:11:00,12.53,12.53,12.53,12.53,800.0,CAF
+2023-09-18 15:10:00,12.53,12.53,12.53,12.53,244.0,CAF
+2023-09-18 14:09:00,12.54,12.54,12.54,12.54,200.0,CAF
+2023-09-18 13:49:00,12.54,12.54,12.54,12.54,300.0,CAF
+2023-09-18 13:48:00,12.54,12.54,12.54,12.54,233.0,CAF
+2023-09-18 13:47:00,12.54,12.54,12.54,12.54,700.0,CAF
+2023-09-18 13:46:00,12.54,12.54,12.54,12.54,1246.0,CAF
+2023-09-18 13:17:00,12.535,12.55,12.535,12.55,3425.0,CAF
+2023-09-18 12:45:00,12.535,12.535,12.53,12.53,525.0,CAF
+2023-09-18 11:12:00,12.53,12.54,12.5,12.53,4367.0,CAF
+2023-09-18 08:03:00,12.5,12.5,12.5,12.5,2.0,CAF
+2023-09-15 19:00:00,12.5,12.5,12.5,12.5,100.0,CAF
+2023-09-15 18:30:00,12.5,12.5,12.5,12.5,100.0,CAF
+2023-09-15 16:10:00,12.5,12.5,12.5,12.5,148.0,CAF
+2023-09-15 16:00:00,12.5,12.51,12.5,12.5,400.0,CAF
+2023-09-15 15:59:00,12.5,12.5,12.5,12.5,158.0,CAF
+2023-09-15 15:55:00,12.51,12.51,12.51,12.51,100.0,CAF
+2023-09-15 15:54:00,12.51,12.51,12.51,12.51,111.0,CAF
+2023-09-15 15:48:00,12.505,12.505,12.505,12.505,100.0,CAF
+2023-09-15 15:45:00,12.5,12.5,12.5,12.5,699.0,CAF
+2023-09-15 15:43:00,12.52,12.52,12.52,12.52,153.0,CAF
+2023-09-15 15:31:00,12.52,12.52,12.51,12.51,400.0,CAF
+2023-09-15 15:03:00,12.5,12.5,12.5,12.5,300.0,CAF
+2023-09-15 14:59:00,12.5,12.5,12.5,12.5,200.0,CAF
+2023-09-15 14:58:00,12.51,12.51,12.5,12.503,1727.0,CAF
+2023-09-15 13:39:00,12.501,12.502,12.501,12.501,432.0,CAF
+2023-09-15 11:45:00,12.51,12.51,12.51,12.51,411.0,CAF
+2023-09-15 09:30:00,12.53,12.53,12.53,12.53,100.0,CAF
+2023-09-14 19:00:00,12.55,12.55,12.55,12.55,171.0,CAF
+2023-09-14 18:30:00,12.55,12.55,12.55,12.55,171.0,CAF
+2023-09-14 16:10:00,12.55,12.55,12.55,12.55,171.0,CAF
+2023-09-14 16:00:00,12.54,12.55,12.54,12.55,442.0,CAF
+2023-09-14 15:59:00,12.54,12.54,12.54,12.54,104.0,CAF
+2023-09-14 15:34:00,12.57,12.57,12.55,12.55,302.0,CAF
+2023-09-14 14:46:00,12.552,12.552,12.552,12.552,709.0,CAF
+2023-09-14 12:47:00,12.555,12.555,12.555,12.555,600.0,CAF
+2023-09-14 10:30:00,12.535,12.535,12.535,12.535,200.0,CAF
+2023-09-14 09:35:00,12.58,12.58,12.58,12.58,925.0,CAF
+2023-09-14 09:33:00,12.58,12.58,12.58,12.58,237.0,CAF
+2023-09-14 09:30:00,12.6,12.63,12.6,12.63,807.0,CAF
+2023-09-13 19:00:00,12.56,12.56,12.56,12.56,100.0,CAF
+2023-09-13 18:30:00,12.56,12.56,12.56,12.56,100.0,CAF
+2023-09-13 16:10:00,12.56,12.56,12.56,12.56,213.0,CAF
+2023-09-13 16:00:00,12.56,12.57,12.56,12.56,479.0,CAF
+2023-09-13 15:59:00,12.56,12.56,12.56,12.56,308.0,CAF
+2023-09-13 15:45:00,12.56,12.56,12.56,12.56,333.0,CAF
+2023-09-13 15:43:00,12.565,12.565,12.565,12.565,100.0,CAF
+2023-09-13 15:39:00,12.58,12.58,12.58,12.58,705.0,CAF
+2023-09-13 15:20:00,12.595,12.595,12.595,12.595,174.0,CAF
+2023-09-13 15:00:00,12.58,12.58,12.58,12.58,464.0,CAF
+2023-09-13 14:34:00,12.57,12.57,12.57,12.57,5727.0,CAF
+2023-09-13 11:17:00,12.6,12.6,12.6,12.6,100.0,CAF
+2023-09-13 10:58:00,12.595,12.595,12.595,12.595,456.0,CAF
+2023-09-13 09:30:00,12.55,12.55,12.55,12.55,100.0,CAF
+2023-09-13 08:02:00,12.55,12.55,12.55,12.55,1.0,CAF
+2023-09-12 19:00:00,12.55,12.55,12.55,12.55,243.0,CAF
+2023-09-12 18:30:00,12.55,12.55,12.55,12.55,243.0,CAF
+2023-09-12 16:10:00,12.55,12.55,12.55,12.55,243.0,CAF
+2023-09-12 16:00:00,12.55,12.56,12.55,12.55,869.0,CAF
+2023-09-12 15:59:00,12.56,12.56,12.55,12.55,341.0,CAF
+2023-09-12 15:54:00,12.56,12.56,12.55,12.56,812.0,CAF
+2023-09-12 14:40:00,12.56,12.56,12.56,12.56,200.0,CAF
+2023-09-12 13:50:00,12.56,12.56,12.56,12.56,100.0,CAF
+2023-09-12 12:53:00,12.55,12.55,12.55,12.55,100.0,CAF
+2023-09-12 11:19:00,12.54,12.54,12.54,12.54,100.0,CAF
+2023-09-12 11:03:00,12.56,12.56,12.54,12.54,11822.0,CAF
+2023-09-12 11:02:00,12.56,12.565,12.56,12.565,2600.0,CAF
+2023-09-12 09:30:00,12.45,12.45,12.45,12.45,2438.0,CAF
+2023-09-11 19:00:00,12.57,12.57,12.57,12.57,100.0,CAF
+2023-09-11 18:30:00,12.57,12.57,12.57,12.57,100.0,CAF
+2023-09-11 16:10:00,12.57,12.57,12.57,12.57,110.0,CAF
+2023-09-11 16:00:00,12.57,12.575,12.57,12.57,318.0,CAF
+2023-09-11 15:59:00,12.57,12.57,12.57,12.57,249.0,CAF
+2023-09-11 15:55:00,12.575,12.575,12.575,12.575,271.0,CAF
+2023-09-11 15:19:00,12.557,12.557,12.557,12.557,100.0,CAF
+2023-09-11 15:17:00,12.55,12.55,12.55,12.55,556.0,CAF
+2023-09-11 15:03:00,12.57,12.57,12.56,12.56,806.0,CAF
+2023-09-11 14:03:00,12.58,12.58,12.58,12.58,242.0,CAF
+2023-09-11 13:28:00,12.6,12.6,12.6,12.6,100.0,CAF
+2023-09-11 13:09:00,12.6,12.6,12.6,12.6,320.0,CAF
+2023-09-11 13:01:00,12.61,12.61,12.61,12.61,100.0,CAF
+2023-09-11 13:00:00,12.62,12.62,12.62,12.62,190.0,CAF
+2023-09-11 12:51:00,12.63,12.63,12.63,12.63,200.0,CAF
+2023-09-11 12:30:00,12.609,12.609,12.609,12.609,266.0,CAF
+2023-09-11 11:57:00,12.595,12.595,12.595,12.595,100.0,CAF
+2023-09-11 11:54:00,12.605,12.605,12.601,12.601,595.0,CAF
+2023-09-11 11:47:00,12.58,12.581,12.58,12.58,2500.0,CAF
+2023-09-11 11:12:00,12.601,12.601,12.601,12.601,1000.0,CAF
+2023-09-11 09:30:00,12.57,12.57,12.57,12.57,547.0,CAF
diff --git a/data/CAG_2023_10_3.csv b/data/CAG_2023_10_3.csv
new file mode 100644
index 000000000..32bc3d365
--- /dev/null
+++ b/data/CAG_2023_10_3.csv
@@ -0,0 +1,6718 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 15:57:00,26.775,26.79,26.77,26.778,75074.0,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 14:21:00,26.735,26.735,26.72,26.727,6902.0,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 13:45:00,26.735,26.74,26.73,26.738,6023.0,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 12:58:00,27.445,27.446,27.44,27.445,2152.0,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 12:47:00,27.49,27.498,27.49,27.495,5999.0,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
+2023-09-28 19:24:00,27.69,27.69,27.69,27.69,2.0,CAG
+2023-09-28 19:15:00,27.64,27.66,27.64,27.66,6.0,CAG
+2023-09-28 19:00:00,27.44,27.44,27.44,27.44,630384.0,CAG
+2023-09-28 18:56:00,27.7,27.7,27.7,27.7,100.0,CAG
+2023-09-28 18:50:00,27.51,27.51,27.51,27.51,6.0,CAG
+2023-09-28 18:30:00,27.44,27.44,27.44,27.44,630384.0,CAG
+2023-09-28 18:24:00,27.5,27.5,27.5,27.5,200.0,CAG
+2023-09-28 18:01:00,27.5,27.5,27.5,27.5,1.0,CAG
+2023-09-28 17:32:00,27.7,27.7,27.7,27.7,13.0,CAG
+2023-09-28 17:23:00,27.44,27.44,27.44,27.44,35702.0,CAG
+2023-09-28 16:45:00,27.85,27.85,27.85,27.85,10.0,CAG
+2023-09-28 16:32:00,27.44,27.44,27.44,27.44,1390.0,CAG
+2023-09-28 16:14:00,27.44,27.44,27.44,27.44,5620.0,CAG
+2023-09-28 16:10:00,27.44,27.44,27.44,27.44,630384.0,CAG
+2023-09-28 16:05:00,27.44,27.44,27.44,27.44,2057.0,CAG
+2023-09-28 16:03:00,27.44,27.47,27.44,27.44,56280.0,CAG
+2023-09-28 16:02:00,27.44,27.5,27.44,27.44,1349664.0,CAG
+2023-09-28 16:00:00,27.44,27.44,27.44,27.44,200.0,CAG
+2023-09-28 15:59:00,27.445,27.445,27.42,27.44,193887.0,CAG
+2023-09-28 15:58:00,27.425,27.45,27.42,27.44,97617.0,CAG
+2023-09-28 15:57:00,27.42,27.43,27.415,27.425,44986.0,CAG
+2023-09-28 15:56:00,27.415,27.42,27.41,27.415,39432.0,CAG
+2023-09-28 15:55:00,27.37,27.415,27.36,27.41,72620.0,CAG
+2023-09-28 15:54:00,27.405,27.41,27.37,27.37,52930.0,CAG
+2023-09-28 15:53:00,27.395,27.41,27.39,27.405,42101.0,CAG
+2023-09-28 15:52:00,27.395,27.4,27.39,27.395,25224.0,CAG
+2023-09-28 15:51:00,27.405,27.405,27.39,27.395,40788.0,CAG
+2023-09-28 15:50:00,27.4,27.405,27.39,27.405,49997.0,CAG
+2023-09-28 15:49:00,27.385,27.4,27.38,27.395,30602.0,CAG
+2023-09-28 15:48:00,27.385,27.39,27.38,27.385,16628.0,CAG
+2023-09-28 15:47:00,27.385,27.39,27.38,27.385,24551.0,CAG
+2023-09-28 15:46:00,27.35,27.39,27.35,27.39,43621.0,CAG
+2023-09-28 15:45:00,27.35,27.36,27.35,27.35,10590.0,CAG
+2023-09-28 15:44:00,27.35,27.36,27.34,27.35,26570.0,CAG
+2023-09-28 15:43:00,27.335,27.35,27.33,27.345,18938.0,CAG
+2023-09-28 15:42:00,27.345,27.35,27.33,27.335,12760.0,CAG
+2023-09-28 15:41:00,27.345,27.35,27.34,27.345,9833.0,CAG
+2023-09-28 15:40:00,27.325,27.345,27.32,27.345,28738.0,CAG
+2023-09-28 15:39:00,27.31,27.33,27.31,27.32,24663.0,CAG
+2023-09-28 15:38:00,27.32,27.325,27.31,27.315,10787.0,CAG
+2023-09-28 15:37:00,27.32,27.325,27.3,27.325,16563.0,CAG
+2023-09-28 15:36:00,27.34,27.35,27.31,27.32,20477.0,CAG
+2023-09-28 15:35:00,27.345,27.345,27.34,27.345,10154.0,CAG
+2023-09-28 15:34:00,27.34,27.345,27.33,27.345,13108.0,CAG
+2023-09-28 15:33:00,27.345,27.348,27.33,27.345,15092.0,CAG
+2023-09-28 15:32:00,27.355,27.355,27.34,27.34,11040.0,CAG
+2023-09-28 15:31:00,27.38,27.385,27.33,27.35,39238.0,CAG
+2023-09-28 15:30:00,27.38,27.39,27.38,27.385,5655.0,CAG
+2023-09-28 15:29:00,27.385,27.385,27.38,27.381,2731.0,CAG
+2023-09-28 15:28:00,27.38,27.39,27.38,27.38,27494.0,CAG
+2023-09-28 15:27:00,27.39,27.4,27.38,27.385,20241.0,CAG
+2023-09-28 15:26:00,27.39,27.4,27.39,27.398,4566.0,CAG
+2023-09-28 15:25:00,27.4,27.4,27.39,27.39,18602.0,CAG
+2023-09-28 15:24:00,27.375,27.395,27.37,27.39,8293.0,CAG
+2023-09-28 15:23:00,27.375,27.38,27.37,27.38,7075.0,CAG
+2023-09-28 15:22:00,27.385,27.39,27.375,27.375,8726.0,CAG
+2023-09-28 15:21:00,27.38,27.39,27.38,27.38,9181.0,CAG
+2023-09-28 15:20:00,27.365,27.385,27.365,27.385,12201.0,CAG
+2023-09-28 15:19:00,27.37,27.375,27.36,27.365,6340.0,CAG
+2023-09-28 15:18:00,27.375,27.378,27.36,27.36,20349.0,CAG
+2023-09-28 15:17:00,27.38,27.38,27.37,27.373,14506.0,CAG
+2023-09-28 15:16:00,27.375,27.38,27.37,27.37,8789.0,CAG
+2023-09-28 15:15:00,27.355,27.38,27.35,27.38,10505.0,CAG
+2023-09-28 15:14:00,27.345,27.36,27.34,27.36,14636.0,CAG
+2023-09-28 15:13:00,27.345,27.35,27.34,27.35,10629.0,CAG
+2023-09-28 15:12:00,27.34,27.35,27.34,27.345,5619.0,CAG
+2023-09-28 15:11:00,27.345,27.35,27.34,27.34,11868.0,CAG
+2023-09-28 15:10:00,27.325,27.34,27.32,27.34,10763.0,CAG
+2023-09-28 15:09:00,27.32,27.337,27.32,27.33,21107.0,CAG
+2023-09-28 15:08:00,27.31,27.325,27.31,27.32,13871.0,CAG
+2023-09-28 15:07:00,27.32,27.32,27.31,27.31,7329.0,CAG
+2023-09-28 15:06:00,27.325,27.325,27.305,27.305,18837.0,CAG
+2023-09-28 15:05:00,27.325,27.325,27.32,27.321,8176.0,CAG
+2023-09-28 15:04:00,27.32,27.33,27.32,27.32,3676.0,CAG
+2023-09-28 15:03:00,27.33,27.33,27.32,27.325,12213.0,CAG
+2023-09-28 15:02:00,27.31,27.33,27.31,27.325,10436.0,CAG
+2023-09-28 15:01:00,27.31,27.315,27.31,27.315,4197.0,CAG
+2023-09-28 15:00:00,27.315,27.325,27.31,27.315,9259.0,CAG
+2023-09-28 14:59:00,27.315,27.32,27.31,27.315,8153.0,CAG
+2023-09-28 14:58:00,27.315,27.32,27.31,27.31,8534.0,CAG
+2023-09-28 14:57:00,27.32,27.32,27.31,27.315,6861.0,CAG
+2023-09-28 14:56:00,27.325,27.33,27.32,27.32,4272.0,CAG
+2023-09-28 14:55:00,27.315,27.33,27.315,27.325,10480.0,CAG
+2023-09-28 14:54:00,27.31,27.315,27.3,27.315,22926.0,CAG
+2023-09-28 14:53:00,27.305,27.31,27.3,27.31,7159.0,CAG
+2023-09-28 14:52:00,27.305,27.305,27.3,27.3,2725.0,CAG
+2023-09-28 14:51:00,27.306,27.306,27.3,27.3,3582.0,CAG
+2023-09-28 14:50:00,27.3,27.31,27.3,27.305,8545.0,CAG
+2023-09-28 14:49:00,27.305,27.307,27.3,27.305,6117.0,CAG
+2023-09-28 14:48:00,27.32,27.325,27.3,27.3,12252.0,CAG
+2023-09-28 14:47:00,27.32,27.32,27.31,27.32,6117.0,CAG
+2023-09-28 14:46:00,27.31,27.325,27.31,27.323,14682.0,CAG
+2023-09-28 14:45:00,27.31,27.315,27.31,27.31,4540.0,CAG
+2023-09-28 14:44:00,27.315,27.315,27.31,27.31,2081.0,CAG
+2023-09-28 14:43:00,27.315,27.325,27.31,27.31,7256.0,CAG
+2023-09-28 14:42:00,27.295,27.32,27.29,27.315,12379.0,CAG
+2023-09-28 14:41:00,27.29,27.29,27.28,27.29,6428.0,CAG
+2023-09-28 14:40:00,27.29,27.29,27.28,27.28,6146.0,CAG
+2023-09-28 14:39:00,27.3,27.301,27.28,27.29,31819.0,CAG
+2023-09-28 14:38:00,27.3,27.302,27.29,27.3,11009.0,CAG
+2023-09-28 14:37:00,27.29,27.3,27.29,27.295,4561.0,CAG
+2023-09-28 14:36:00,27.277,27.295,27.27,27.29,29786.0,CAG
+2023-09-28 14:35:00,27.29,27.29,27.27,27.277,9713.0,CAG
+2023-09-28 14:34:00,27.3,27.305,27.29,27.295,5509.0,CAG
+2023-09-28 14:33:00,27.31,27.32,27.3,27.301,5596.0,CAG
+2023-09-28 14:32:00,27.325,27.335,27.3,27.3,14975.0,CAG
+2023-09-28 14:31:00,27.325,27.33,27.325,27.325,4024.0,CAG
+2023-09-28 14:30:00,27.33,27.335,27.32,27.325,4609.0,CAG
+2023-09-28 14:29:00,27.325,27.34,27.32,27.33,16143.0,CAG
+2023-09-28 14:28:00,27.33,27.34,27.32,27.32,4310.0,CAG
+2023-09-28 14:27:00,27.325,27.335,27.32,27.33,11228.0,CAG
+2023-09-28 14:26:00,27.325,27.335,27.32,27.32,10884.0,CAG
+2023-09-28 14:25:00,27.33,27.33,27.32,27.325,11828.0,CAG
+2023-09-28 14:24:00,27.34,27.34,27.33,27.33,3223.0,CAG
+2023-09-28 14:23:00,27.355,27.36,27.34,27.34,6339.0,CAG
+2023-09-28 14:22:00,27.355,27.36,27.35,27.355,10890.0,CAG
+2023-09-28 14:21:00,27.36,27.365,27.345,27.36,7377.0,CAG
+2023-09-28 14:20:00,27.375,27.375,27.36,27.36,9069.0,CAG
+2023-09-28 14:19:00,27.37,27.38,27.36,27.377,6831.0,CAG
+2023-09-28 14:18:00,27.4,27.405,27.37,27.37,7771.0,CAG
+2023-09-28 14:17:00,27.43,27.43,27.4,27.405,5889.0,CAG
+2023-09-28 14:16:00,27.41,27.425,27.41,27.421,5690.0,CAG
+2023-09-28 14:15:00,27.42,27.425,27.415,27.415,12414.0,CAG
+2023-09-28 14:14:00,27.43,27.44,27.42,27.42,3508.0,CAG
+2023-09-28 14:13:00,27.425,27.45,27.425,27.43,18115.0,CAG
+2023-09-28 14:12:00,27.43,27.435,27.42,27.43,8432.0,CAG
+2023-09-28 14:11:00,27.415,27.428,27.41,27.425,7051.0,CAG
+2023-09-28 14:10:00,27.42,27.42,27.41,27.415,7872.0,CAG
+2023-09-28 14:09:00,27.42,27.42,27.415,27.42,4925.0,CAG
+2023-09-28 14:08:00,27.39,27.42,27.39,27.415,14178.0,CAG
+2023-09-28 14:07:00,27.41,27.41,27.39,27.39,2342.0,CAG
+2023-09-28 14:06:00,27.392,27.42,27.39,27.405,16810.0,CAG
+2023-09-28 14:05:00,27.405,27.41,27.39,27.395,12409.0,CAG
+2023-09-28 14:04:00,27.43,27.46,27.405,27.405,165965.0,CAG
+2023-09-28 14:03:00,27.42,27.435,27.41,27.43,20698.0,CAG
+2023-09-28 14:02:00,27.385,27.415,27.38,27.415,71023.0,CAG
+2023-09-28 14:01:00,27.385,27.385,27.37,27.385,12350.0,CAG
+2023-09-28 14:00:00,27.38,27.39,27.37,27.385,13832.0,CAG
+2023-09-28 13:59:00,27.37,27.375,27.37,27.375,5818.0,CAG
+2023-09-28 13:58:00,27.38,27.385,27.375,27.375,3325.0,CAG
+2023-09-28 13:57:00,27.385,27.39,27.38,27.385,1798.0,CAG
+2023-09-28 13:56:00,27.385,27.39,27.38,27.386,1368.0,CAG
+2023-09-28 13:55:00,27.385,27.39,27.37,27.385,5257.0,CAG
+2023-09-28 13:54:00,27.385,27.39,27.38,27.385,1126.0,CAG
+2023-09-28 13:53:00,27.37,27.385,27.36,27.381,10023.0,CAG
+2023-09-28 13:52:00,27.37,27.37,27.36,27.365,7153.0,CAG
+2023-09-28 13:51:00,27.39,27.39,27.37,27.37,3944.0,CAG
+2023-09-28 13:50:00,27.405,27.41,27.4,27.4,4442.0,CAG
+2023-09-28 13:49:00,27.4,27.405,27.4,27.4,7416.0,CAG
+2023-09-28 13:48:00,27.4,27.405,27.4,27.4,4227.0,CAG
+2023-09-28 13:47:00,27.4,27.407,27.39,27.405,5766.0,CAG
+2023-09-28 13:46:00,27.41,27.43,27.4,27.4,13232.0,CAG
+2023-09-28 13:45:00,27.409,27.415,27.4,27.41,7850.0,CAG
+2023-09-28 13:44:00,27.4,27.415,27.39,27.41,17107.0,CAG
+2023-09-28 13:43:00,27.37,27.41,27.36,27.405,24135.0,CAG
+2023-09-28 13:42:00,27.37,27.37,27.36,27.365,30805.0,CAG
+2023-09-28 13:41:00,27.39,27.395,27.375,27.375,9447.0,CAG
+2023-09-28 13:40:00,27.39,27.39,27.385,27.385,2713.0,CAG
+2023-09-28 13:39:00,27.36,27.38,27.36,27.37,11798.0,CAG
+2023-09-28 13:38:00,27.345,27.36,27.34,27.36,18633.0,CAG
+2023-09-28 13:37:00,27.33,27.35,27.33,27.35,13421.0,CAG
+2023-09-28 13:36:00,27.325,27.33,27.3,27.31,17494.0,CAG
+2023-09-28 13:35:00,27.32,27.33,27.31,27.325,10621.0,CAG
+2023-09-28 13:34:00,27.345,27.345,27.32,27.32,5749.0,CAG
+2023-09-28 13:33:00,27.35,27.355,27.34,27.349,7475.0,CAG
+2023-09-28 13:32:00,27.355,27.355,27.35,27.355,2350.0,CAG
+2023-09-28 13:31:00,27.345,27.355,27.34,27.355,8100.0,CAG
+2023-09-28 13:30:00,27.34,27.35,27.34,27.345,2581.0,CAG
+2023-09-28 13:29:00,27.335,27.35,27.33,27.345,9954.0,CAG
+2023-09-28 13:28:00,27.34,27.345,27.335,27.335,2936.0,CAG
+2023-09-28 13:27:00,27.35,27.35,27.345,27.345,1802.0,CAG
+2023-09-28 13:26:00,27.35,27.36,27.34,27.351,5469.0,CAG
+2023-09-28 13:25:00,27.345,27.35,27.345,27.345,2407.0,CAG
+2023-09-28 13:24:00,27.32,27.345,27.31,27.345,7586.0,CAG
+2023-09-28 13:23:00,27.315,27.315,27.31,27.315,2891.0,CAG
+2023-09-28 13:22:00,27.318,27.318,27.315,27.315,1083.0,CAG
+2023-09-28 13:21:00,27.305,27.315,27.3,27.315,5941.0,CAG
+2023-09-28 13:20:00,27.3,27.305,27.29,27.305,4729.0,CAG
+2023-09-28 13:19:00,27.3,27.3,27.295,27.295,2535.0,CAG
+2023-09-28 13:18:00,27.305,27.305,27.305,27.305,581.0,CAG
+2023-09-28 13:17:00,27.315,27.325,27.31,27.31,4203.0,CAG
+2023-09-28 13:16:00,27.31,27.32,27.31,27.319,5014.0,CAG
+2023-09-28 13:15:00,27.33,27.33,27.32,27.32,4318.0,CAG
+2023-09-28 13:14:00,27.305,27.33,27.3,27.33,8158.0,CAG
+2023-09-28 13:13:00,27.3,27.31,27.29,27.31,4705.0,CAG
+2023-09-28 13:12:00,27.295,27.3,27.295,27.295,2153.0,CAG
+2023-09-28 13:11:00,27.3,27.305,27.29,27.3,14405.0,CAG
+2023-09-28 13:10:00,27.295,27.305,27.29,27.295,7941.0,CAG
+2023-09-28 13:09:00,27.303,27.305,27.29,27.29,4245.0,CAG
+2023-09-28 13:08:00,27.305,27.305,27.3,27.305,3804.0,CAG
+2023-09-28 13:07:00,27.31,27.32,27.31,27.31,6759.0,CAG
+2023-09-28 13:06:00,27.31,27.315,27.3,27.31,3717.0,CAG
+2023-09-28 13:05:00,27.32,27.32,27.31,27.31,4612.0,CAG
+2023-09-28 13:04:00,27.32,27.321,27.32,27.321,1340.0,CAG
+2023-09-28 13:03:00,27.345,27.345,27.32,27.32,10595.0,CAG
+2023-09-28 13:02:00,27.35,27.35,27.345,27.345,3344.0,CAG
+2023-09-28 13:01:00,27.38,27.38,27.36,27.36,7073.0,CAG
+2023-09-28 13:00:00,27.37,27.375,27.37,27.375,3888.0,CAG
+2023-09-28 12:59:00,27.4,27.4,27.37,27.37,4533.0,CAG
+2023-09-28 12:58:00,27.395,27.4,27.395,27.4,2069.0,CAG
+2023-09-28 12:57:00,27.41,27.41,27.39,27.39,9157.0,CAG
+2023-09-28 12:56:00,27.411,27.411,27.41,27.41,639.0,CAG
+2023-09-28 12:55:00,27.42,27.43,27.415,27.42,3570.0,CAG
+2023-09-28 12:54:00,27.435,27.445,27.42,27.42,5075.0,CAG
+2023-09-28 12:53:00,27.45,27.45,27.435,27.435,2016.0,CAG
+2023-09-28 12:52:00,27.452,27.455,27.45,27.45,1340.0,CAG
+2023-09-28 12:51:00,27.48,27.48,27.46,27.46,6310.0,CAG
+2023-09-28 12:50:00,27.485,27.485,27.481,27.485,4590.0,CAG
+2023-09-28 12:49:00,27.47,27.48,27.46,27.475,30999.0,CAG
+2023-09-28 12:48:00,27.48,27.485,27.47,27.479,5241.0,CAG
+2023-09-28 12:47:00,27.495,27.5,27.48,27.48,3489.0,CAG
+2023-09-28 12:46:00,27.508,27.51,27.5,27.5,9120.0,CAG
+2023-09-28 12:45:00,27.485,27.51,27.485,27.51,3028.0,CAG
+2023-09-28 12:44:00,27.48,27.49,27.48,27.49,5084.0,CAG
+2023-09-28 12:43:00,27.485,27.485,27.476,27.476,1691.0,CAG
+2023-09-28 12:42:00,27.52,27.52,27.49,27.49,16823.0,CAG
+2023-09-28 12:41:00,27.5,27.53,27.5,27.515,15563.0,CAG
+2023-09-28 12:40:00,27.479,27.495,27.475,27.495,10517.0,CAG
+2023-09-28 12:39:00,27.46,27.48,27.46,27.48,6907.0,CAG
+2023-09-28 12:38:00,27.45,27.46,27.45,27.46,12832.0,CAG
+2023-09-28 12:37:00,27.46,27.46,27.453,27.453,6999.0,CAG
+2023-09-28 12:35:00,27.46,27.465,27.46,27.465,3048.0,CAG
+2023-09-28 12:34:00,27.45,27.455,27.445,27.455,5461.0,CAG
+2023-09-28 12:33:00,27.46,27.46,27.45,27.45,4906.0,CAG
+2023-09-28 12:32:00,27.465,27.465,27.46,27.465,1125.0,CAG
+2023-09-28 12:31:00,27.46,27.465,27.46,27.465,3628.0,CAG
+2023-09-28 12:30:00,27.445,27.45,27.445,27.45,1840.0,CAG
+2023-09-28 12:29:00,27.455,27.455,27.445,27.445,4790.0,CAG
+2023-09-28 12:28:00,27.44,27.455,27.44,27.45,7076.0,CAG
+2023-09-28 12:27:00,27.44,27.44,27.43,27.435,2612.0,CAG
+2023-09-28 12:26:00,27.44,27.44,27.43,27.435,5635.0,CAG
+2023-09-28 12:25:00,27.45,27.455,27.43,27.435,7727.0,CAG
+2023-09-28 12:24:00,27.446,27.455,27.445,27.45,10928.0,CAG
+2023-09-28 12:23:00,27.431,27.45,27.431,27.45,6214.0,CAG
+2023-09-28 12:22:00,27.431,27.439,27.43,27.435,6232.0,CAG
+2023-09-28 12:21:00,27.43,27.44,27.43,27.44,2286.0,CAG
+2023-09-28 12:20:00,27.445,27.45,27.41,27.43,92456.0,CAG
+2023-09-28 12:19:00,27.43,27.45,27.43,27.45,33557.0,CAG
+2023-09-28 12:18:00,27.405,27.44,27.395,27.43,32368.0,CAG
+2023-09-28 12:17:00,27.4,27.41,27.395,27.41,21291.0,CAG
+2023-09-28 12:16:00,27.365,27.4,27.365,27.4,27273.0,CAG
+2023-09-28 12:15:00,27.355,27.37,27.351,27.37,16694.0,CAG
+2023-09-28 12:14:00,27.355,27.355,27.35,27.355,737.0,CAG
+2023-09-28 12:13:00,27.35,27.37,27.35,27.35,7041.0,CAG
+2023-09-28 12:12:00,27.355,27.355,27.35,27.35,2176.0,CAG
+2023-09-28 12:11:00,27.368,27.368,27.36,27.36,4184.0,CAG
+2023-09-28 12:10:00,27.361,27.361,27.36,27.36,446.0,CAG
+2023-09-28 12:09:00,27.369,27.375,27.36,27.36,3710.0,CAG
+2023-09-28 12:08:00,27.365,27.365,27.36,27.36,3688.0,CAG
+2023-09-28 12:07:00,27.36,27.38,27.36,27.37,2676.0,CAG
+2023-09-28 12:06:00,27.38,27.38,27.364,27.365,6904.0,CAG
+2023-09-28 12:05:00,27.39,27.395,27.38,27.385,8487.0,CAG
+2023-09-28 12:04:00,27.415,27.42,27.38,27.385,19925.0,CAG
+2023-09-28 12:03:00,27.425,27.43,27.395,27.42,60333.0,CAG
+2023-09-28 12:02:00,27.44,27.44,27.42,27.42,3674.0,CAG
+2023-09-28 12:01:00,27.44,27.45,27.43,27.44,13497.0,CAG
+2023-09-28 12:00:00,27.43,27.435,27.43,27.435,1778.0,CAG
+2023-09-28 11:59:00,27.44,27.44,27.43,27.44,2184.0,CAG
+2023-09-28 11:58:00,27.432,27.44,27.432,27.44,2949.0,CAG
+2023-09-28 11:57:00,27.425,27.44,27.42,27.43,3943.0,CAG
+2023-09-28 11:56:00,27.435,27.435,27.4,27.425,40454.0,CAG
+2023-09-28 11:55:00,27.44,27.44,27.435,27.44,2469.0,CAG
+2023-09-28 11:54:00,27.43,27.445,27.42,27.44,6368.0,CAG
+2023-09-28 11:53:00,27.42,27.44,27.4,27.42,40868.0,CAG
+2023-09-28 11:52:00,27.42,27.429,27.41,27.425,3142.0,CAG
+2023-09-28 11:51:00,27.41,27.42,27.4,27.42,7532.0,CAG
+2023-09-28 11:50:00,27.4,27.405,27.39,27.405,5433.0,CAG
+2023-09-28 11:48:00,27.41,27.41,27.41,27.41,2447.0,CAG
+2023-09-28 11:47:00,27.415,27.42,27.41,27.415,3374.0,CAG
+2023-09-28 11:46:00,27.42,27.43,27.415,27.415,8272.0,CAG
+2023-09-28 11:45:00,27.43,27.435,27.42,27.425,2425.0,CAG
+2023-09-28 11:44:00,27.43,27.435,27.42,27.42,2295.0,CAG
+2023-09-28 11:43:00,27.43,27.45,27.42,27.433,17453.0,CAG
+2023-09-28 11:42:00,27.43,27.44,27.42,27.44,4373.0,CAG
+2023-09-28 11:41:00,27.43,27.43,27.422,27.43,662.0,CAG
+2023-09-28 11:40:00,27.42,27.43,27.42,27.425,3042.0,CAG
+2023-09-28 11:39:00,27.425,27.425,27.41,27.41,1930.0,CAG
+2023-09-28 11:38:00,27.41,27.425,27.4,27.425,3396.0,CAG
+2023-09-28 11:37:00,27.415,27.415,27.41,27.41,793.0,CAG
+2023-09-28 11:36:00,27.415,27.42,27.4,27.41,5707.0,CAG
+2023-09-28 11:35:00,27.42,27.425,27.41,27.41,5344.0,CAG
+2023-09-28 11:34:00,27.44,27.44,27.42,27.42,4984.0,CAG
+2023-09-28 11:33:00,27.4,27.46,27.395,27.42,55377.0,CAG
+2023-09-28 11:32:00,27.395,27.4,27.39,27.4,3257.0,CAG
+2023-09-28 11:31:00,27.37,27.395,27.36,27.39,5259.0,CAG
+2023-09-28 11:30:00,27.355,27.365,27.35,27.365,2874.0,CAG
+2023-09-28 11:29:00,27.38,27.38,27.35,27.355,4420.0,CAG
+2023-09-28 11:28:00,27.38,27.38,27.37,27.38,3760.0,CAG
+2023-09-28 11:27:00,27.36,27.37,27.35,27.37,6113.0,CAG
+2023-09-28 11:26:00,27.34,27.37,27.34,27.355,16071.0,CAG
+2023-09-28 11:25:00,27.36,27.365,27.345,27.345,1772.0,CAG
+2023-09-28 11:24:00,27.345,27.365,27.33,27.36,15570.0,CAG
+2023-09-28 11:23:00,27.352,27.352,27.345,27.345,1058.0,CAG
+2023-09-28 11:22:00,27.37,27.37,27.35,27.35,2961.0,CAG
+2023-09-28 11:21:00,27.4,27.4,27.38,27.38,6520.0,CAG
+2023-09-28 11:20:00,27.39,27.4,27.38,27.4,5266.0,CAG
+2023-09-28 11:19:00,27.4,27.405,27.385,27.385,5071.0,CAG
+2023-09-28 11:18:00,27.42,27.42,27.405,27.405,8386.0,CAG
+2023-09-28 11:17:00,27.43,27.43,27.41,27.41,9530.0,CAG
+2023-09-28 11:16:00,27.455,27.455,27.43,27.43,6967.0,CAG
+2023-09-28 11:15:00,27.43,27.465,27.42,27.455,13939.0,CAG
+2023-09-28 11:14:00,27.46,27.47,27.43,27.431,10322.0,CAG
+2023-09-28 11:13:00,27.465,27.465,27.45,27.45,3523.0,CAG
+2023-09-28 11:12:00,27.46,27.465,27.45,27.465,12992.0,CAG
+2023-09-28 11:11:00,27.449,27.46,27.44,27.455,7205.0,CAG
+2023-09-28 11:10:00,27.45,27.46,27.44,27.443,5197.0,CAG
+2023-09-28 11:09:00,27.455,27.455,27.445,27.445,2861.0,CAG
+2023-09-28 11:08:00,27.43,27.459,27.43,27.45,19896.0,CAG
+2023-09-28 11:07:00,27.46,27.46,27.43,27.43,6103.0,CAG
+2023-09-28 11:06:00,27.475,27.475,27.46,27.46,1455.0,CAG
+2023-09-28 11:05:00,27.46,27.47,27.455,27.47,2979.0,CAG
+2023-09-28 11:04:00,27.45,27.455,27.45,27.45,1779.0,CAG
+2023-09-28 11:03:00,27.48,27.48,27.455,27.455,4497.0,CAG
+2023-09-28 11:02:00,27.48,27.495,27.47,27.49,4210.0,CAG
+2023-09-28 11:01:00,27.45,27.48,27.45,27.48,11975.0,CAG
+2023-09-28 11:00:00,27.44,27.45,27.43,27.44,5589.0,CAG
+2023-09-28 10:59:00,27.405,27.435,27.4,27.435,4389.0,CAG
+2023-09-28 10:58:00,27.41,27.41,27.4,27.405,7143.0,CAG
+2023-09-28 10:57:00,27.43,27.435,27.4,27.405,5843.0,CAG
+2023-09-28 10:56:00,27.432,27.44,27.432,27.44,1862.0,CAG
+2023-09-28 10:55:00,27.43,27.435,27.42,27.432,6997.0,CAG
+2023-09-28 10:54:00,27.429,27.43,27.42,27.43,1764.0,CAG
+2023-09-28 10:53:00,27.435,27.435,27.42,27.42,2034.0,CAG
+2023-09-28 10:52:00,27.43,27.44,27.43,27.44,2358.0,CAG
+2023-09-28 10:51:00,27.413,27.425,27.41,27.425,4735.0,CAG
+2023-09-28 10:50:00,27.43,27.43,27.415,27.415,2014.0,CAG
+2023-09-28 10:49:00,27.42,27.435,27.42,27.43,1851.0,CAG
+2023-09-28 10:48:00,27.435,27.44,27.43,27.43,2287.0,CAG
+2023-09-28 10:47:00,27.423,27.43,27.423,27.43,6949.0,CAG
+2023-09-28 10:46:00,27.418,27.424,27.41,27.42,4222.0,CAG
+2023-09-28 10:45:00,27.392,27.41,27.385,27.41,8805.0,CAG
+2023-09-28 10:44:00,27.385,27.39,27.385,27.39,3488.0,CAG
+2023-09-28 10:43:00,27.375,27.39,27.365,27.39,7781.0,CAG
+2023-09-28 10:42:00,27.375,27.375,27.375,27.375,1909.0,CAG
+2023-09-28 10:41:00,27.39,27.39,27.37,27.375,27258.0,CAG
+2023-09-28 10:40:00,27.385,27.405,27.385,27.395,5736.0,CAG
+2023-09-28 10:39:00,27.415,27.415,27.38,27.38,11143.0,CAG
+2023-09-28 10:37:00,27.46,27.46,27.43,27.445,16004.0,CAG
+2023-09-28 10:36:00,27.444,27.47,27.444,27.47,4945.0,CAG
+2023-09-28 10:35:00,27.44,27.46,27.44,27.445,8340.0,CAG
+2023-09-28 10:34:00,27.42,27.439,27.415,27.435,4685.0,CAG
+2023-09-28 10:33:00,27.43,27.445,27.42,27.42,9908.0,CAG
+2023-09-28 10:32:00,27.42,27.43,27.42,27.43,1260.0,CAG
+2023-09-28 10:31:00,27.435,27.435,27.42,27.425,3004.0,CAG
+2023-09-28 10:30:00,27.435,27.435,27.425,27.43,6679.0,CAG
+2023-09-28 10:29:00,27.46,27.46,27.44,27.45,33401.0,CAG
+2023-09-28 10:28:00,27.46,27.465,27.455,27.46,3929.0,CAG
+2023-09-28 10:27:00,27.469,27.475,27.46,27.46,2778.0,CAG
+2023-09-28 10:26:00,27.505,27.509,27.47,27.47,3909.0,CAG
+2023-09-28 10:25:00,27.505,27.505,27.505,27.505,638.0,CAG
+2023-09-28 10:24:00,27.515,27.515,27.5,27.51,2478.0,CAG
+2023-09-28 10:23:00,27.54,27.545,27.515,27.515,15685.0,CAG
+2023-09-28 10:22:00,27.54,27.54,27.53,27.54,1768.0,CAG
+2023-09-28 10:21:00,27.55,27.55,27.535,27.535,3614.0,CAG
+2023-09-28 10:20:00,27.555,27.56,27.543,27.56,2220.0,CAG
+2023-09-28 10:19:00,27.555,27.559,27.555,27.559,1402.0,CAG
+2023-09-28 10:18:00,27.55,27.56,27.545,27.555,3188.0,CAG
+2023-09-28 10:17:00,27.565,27.565,27.55,27.555,2677.0,CAG
+2023-09-28 10:16:00,27.55,27.565,27.55,27.565,1584.0,CAG
+2023-09-28 10:15:00,27.565,27.57,27.545,27.545,1841.0,CAG
+2023-09-28 10:14:00,27.545,27.565,27.545,27.565,819.0,CAG
+2023-09-28 10:13:00,27.555,27.555,27.545,27.545,2792.0,CAG
+2023-09-28 10:12:00,27.53,27.555,27.53,27.555,4066.0,CAG
+2023-09-28 10:11:00,27.51,27.525,27.505,27.525,3005.0,CAG
+2023-09-28 10:10:00,27.51,27.525,27.51,27.52,3488.0,CAG
+2023-09-28 10:09:00,27.53,27.535,27.5,27.505,4496.0,CAG
+2023-09-28 10:08:00,27.545,27.56,27.53,27.536,8251.0,CAG
+2023-09-28 10:07:00,27.515,27.545,27.515,27.545,2208.0,CAG
+2023-09-28 10:06:00,27.515,27.53,27.505,27.505,12806.0,CAG
+2023-09-28 10:05:00,27.54,27.54,27.51,27.52,3169.0,CAG
+2023-09-28 10:04:00,27.54,27.55,27.53,27.55,3828.0,CAG
+2023-09-28 10:03:00,27.55,27.56,27.54,27.545,3757.0,CAG
+2023-09-28 10:02:00,27.555,27.555,27.55,27.555,2273.0,CAG
+2023-09-28 10:01:00,27.54,27.57,27.53,27.555,9140.0,CAG
+2023-09-28 10:00:00,27.54,27.545,27.525,27.54,24705.0,CAG
+2023-09-28 09:59:00,27.535,27.54,27.52,27.535,5443.0,CAG
+2023-09-28 09:58:00,27.51,27.53,27.49,27.525,5245.0,CAG
+2023-09-28 09:57:00,27.5,27.51,27.495,27.505,1295.0,CAG
+2023-09-28 09:56:00,27.505,27.51,27.475,27.495,18814.0,CAG
+2023-09-28 09:55:00,27.475,27.52,27.475,27.505,5105.0,CAG
+2023-09-28 09:54:00,27.445,27.48,27.445,27.47,8966.0,CAG
+2023-09-28 09:53:00,27.46,27.47,27.45,27.45,8319.0,CAG
+2023-09-28 09:52:00,27.465,27.465,27.46,27.46,2159.0,CAG
+2023-09-28 09:51:00,27.48,27.48,27.455,27.455,2540.0,CAG
+2023-09-28 09:50:00,27.46,27.48,27.46,27.48,2289.0,CAG
+2023-09-28 09:49:00,27.48,27.49,27.46,27.465,6004.0,CAG
+2023-09-28 09:48:00,27.5,27.5,27.47,27.48,3000.0,CAG
+2023-09-28 09:47:00,27.55,27.55,27.51,27.51,5408.0,CAG
+2023-09-28 09:46:00,27.6,27.605,27.56,27.57,12799.0,CAG
+2023-09-28 09:45:00,27.6,27.61,27.59,27.6,11109.0,CAG
+2023-09-28 09:44:00,27.58,27.585,27.55,27.57,8407.0,CAG
+2023-09-28 09:43:00,27.595,27.6,27.58,27.58,14767.0,CAG
+2023-09-28 09:42:00,27.57,27.595,27.57,27.595,12274.0,CAG
+2023-09-28 09:41:00,27.558,27.565,27.55,27.565,7738.0,CAG
+2023-09-28 09:40:00,27.585,27.6,27.55,27.555,10623.0,CAG
+2023-09-28 09:39:00,27.55,27.585,27.54,27.585,7254.0,CAG
+2023-09-28 09:38:00,27.62,27.62,27.555,27.555,8050.0,CAG
+2023-09-28 09:37:00,27.53,27.64,27.53,27.63,8929.0,CAG
+2023-09-28 09:36:00,27.59,27.6,27.525,27.525,5933.0,CAG
+2023-09-28 09:35:00,27.625,27.65,27.59,27.59,8503.0,CAG
+2023-09-28 09:34:00,27.61,27.63,27.61,27.63,1384.0,CAG
+2023-09-28 09:33:00,27.6,27.65,27.59,27.62,9034.0,CAG
+2023-09-28 09:32:00,27.53,27.63,27.52,27.62,8022.0,CAG
+2023-09-28 09:31:00,27.55,27.575,27.52,27.52,6867.0,CAG
+2023-09-28 09:30:00,27.45,27.56,27.45,27.55,49900.0,CAG
+2023-09-28 09:29:00,27.54,27.54,27.43,27.43,1067.0,CAG
+2023-09-28 08:33:00,27.87,27.87,27.87,27.87,44.0,CAG
+2023-09-28 08:32:00,27.7,27.7,27.7,27.7,3.0,CAG
+2023-09-28 08:25:00,27.69,27.69,27.69,27.69,77.0,CAG
+2023-09-28 08:14:00,27.514,27.514,27.514,27.514,15.0,CAG
+2023-09-28 08:11:00,27.46,27.46,27.46,27.46,20.0,CAG
+2023-09-28 08:08:00,27.54,27.54,27.54,27.54,25.0,CAG
+2023-09-28 08:03:00,27.54,27.54,27.496,27.496,26.0,CAG
+2023-09-28 08:02:00,27.54,27.69,27.54,27.69,3.0,CAG
+2023-09-28 08:00:00,27.5,27.54,27.46,27.54,68.0,CAG
+2023-09-28 07:00:00,27.74,27.74,27.74,27.74,3.0,CAG
+2023-09-28 05:49:00,27.37,27.37,27.37,27.37,10.0,CAG
+2023-09-27 19:59:00,27.76,27.76,27.75,27.75,105.0,CAG
+2023-09-27 19:34:00,27.58,27.58,27.58,27.58,1.0,CAG
+2023-09-27 19:12:00,27.56,27.56,27.56,27.56,50.0,CAG
+2023-09-27 19:00:00,27.54,27.54,27.54,27.54,577871.0,CAG
+2023-09-27 18:30:00,27.54,27.54,27.54,27.54,577871.0,CAG
+2023-09-27 18:25:00,27.6,27.6,27.55,27.55,30.0,CAG
+2023-09-27 17:51:00,27.8,27.8,27.8,27.8,5.0,CAG
+2023-09-27 17:40:00,27.84,27.84,27.84,27.84,3.0,CAG
+2023-09-27 17:29:00,27.91,27.91,27.91,27.91,50.0,CAG
+2023-09-27 16:50:00,27.54,27.54,27.54,27.54,67540.0,CAG
+2023-09-27 16:41:00,27.54,27.54,27.54,27.54,7061.0,CAG
+2023-09-27 16:25:00,27.54,27.54,27.54,27.54,1631.0,CAG
+2023-09-27 16:10:00,27.54,27.54,27.54,27.54,577871.0,CAG
+2023-09-27 16:03:00,27.54,27.54,27.46,27.54,24992.0,CAG
+2023-09-27 16:02:00,27.54,27.54,27.54,27.54,2335.0,CAG
+2023-09-27 16:01:00,27.54,27.54,27.54,27.54,4333.0,CAG
+2023-09-27 16:00:00,27.54,27.54,27.54,27.54,1263602.0,CAG
+2023-09-27 15:59:00,27.52,27.55,27.52,27.54,97605.0,CAG
+2023-09-27 15:58:00,27.525,27.53,27.52,27.52,18167.0,CAG
+2023-09-27 15:57:00,27.53,27.54,27.525,27.525,35535.0,CAG
+2023-09-27 15:56:00,27.525,27.53,27.515,27.525,41708.0,CAG
+2023-09-27 15:55:00,27.515,27.53,27.515,27.52,28269.0,CAG
+2023-09-27 15:54:00,27.51,27.52,27.505,27.52,26761.0,CAG
+2023-09-27 15:53:00,27.52,27.52,27.495,27.51,24579.0,CAG
+2023-09-27 15:52:00,27.53,27.53,27.51,27.525,21651.0,CAG
+2023-09-27 15:51:00,27.54,27.56,27.525,27.53,60142.0,CAG
+2023-09-27 15:50:00,27.54,27.54,27.505,27.53,43626.0,CAG
+2023-09-27 15:49:00,27.53,27.545,27.52,27.535,16553.0,CAG
+2023-09-27 15:48:00,27.54,27.545,27.535,27.535,9684.0,CAG
+2023-09-27 15:47:00,27.555,27.559,27.54,27.54,26743.0,CAG
+2023-09-27 15:46:00,27.55,27.565,27.55,27.552,12727.0,CAG
+2023-09-27 15:45:00,27.52,27.555,27.505,27.555,11253.0,CAG
+2023-09-27 15:44:00,27.505,27.52,27.5,27.52,8752.0,CAG
+2023-09-27 15:43:00,27.52,27.52,27.505,27.51,8548.0,CAG
+2023-09-27 15:42:00,27.535,27.535,27.52,27.52,5011.0,CAG
+2023-09-27 15:41:00,27.57,27.57,27.535,27.535,11940.0,CAG
+2023-09-27 15:40:00,27.595,27.595,27.57,27.575,13183.0,CAG
+2023-09-27 15:39:00,27.6,27.6,27.595,27.595,6076.0,CAG
+2023-09-27 15:38:00,27.58,27.605,27.58,27.605,5176.0,CAG
+2023-09-27 15:37:00,27.58,27.58,27.575,27.58,3077.0,CAG
+2023-09-27 15:36:00,27.585,27.59,27.575,27.575,5734.0,CAG
+2023-09-27 15:35:00,27.605,27.605,27.58,27.58,5677.0,CAG
+2023-09-27 15:34:00,27.595,27.605,27.59,27.6,5678.0,CAG
+2023-09-27 15:33:00,27.605,27.61,27.585,27.59,7726.0,CAG
+2023-09-27 15:32:00,27.62,27.62,27.605,27.605,6248.0,CAG
+2023-09-27 15:31:00,27.61,27.615,27.605,27.61,8672.0,CAG
+2023-09-27 15:30:00,27.62,27.62,27.61,27.615,4189.0,CAG
+2023-09-27 15:29:00,27.645,27.645,27.62,27.63,33707.0,CAG
+2023-09-27 15:28:00,27.649,27.65,27.645,27.65,4650.0,CAG
+2023-09-27 15:27:00,27.64,27.645,27.64,27.645,4917.0,CAG
+2023-09-27 15:26:00,27.63,27.635,27.63,27.635,4393.0,CAG
+2023-09-27 15:25:00,27.628,27.63,27.61,27.63,11076.0,CAG
+2023-09-27 15:24:00,27.635,27.65,27.625,27.625,25753.0,CAG
+2023-09-27 15:23:00,27.62,27.64,27.62,27.636,3309.0,CAG
+2023-09-27 15:22:00,27.61,27.62,27.61,27.62,3531.0,CAG
+2023-09-27 15:21:00,27.63,27.63,27.61,27.61,4347.0,CAG
+2023-09-27 15:20:00,27.61,27.63,27.61,27.63,5270.0,CAG
+2023-09-27 15:19:00,27.615,27.615,27.61,27.61,2989.0,CAG
+2023-09-27 15:18:00,27.61,27.615,27.61,27.615,3202.0,CAG
+2023-09-27 15:17:00,27.6,27.607,27.6,27.607,6649.0,CAG
+2023-09-27 15:16:00,27.64,27.64,27.61,27.61,4537.0,CAG
+2023-09-27 15:15:00,27.655,27.66,27.63,27.645,15949.0,CAG
+2023-09-27 15:14:00,27.655,27.66,27.65,27.66,11009.0,CAG
+2023-09-27 15:13:00,27.66,27.66,27.65,27.652,18767.0,CAG
+2023-09-27 15:12:00,27.66,27.665,27.65,27.665,9109.0,CAG
+2023-09-27 15:11:00,27.65,27.669,27.65,27.669,3176.0,CAG
+2023-09-27 15:10:00,27.65,27.655,27.648,27.648,3458.0,CAG
+2023-09-27 15:09:00,27.655,27.655,27.645,27.648,3723.0,CAG
+2023-09-27 15:08:00,27.64,27.655,27.64,27.65,1090.0,CAG
+2023-09-27 15:07:00,27.62,27.64,27.62,27.64,7101.0,CAG
+2023-09-27 15:06:00,27.62,27.625,27.62,27.625,1641.0,CAG
+2023-09-27 15:05:00,27.62,27.63,27.62,27.625,4401.0,CAG
+2023-09-27 15:04:00,27.619,27.629,27.615,27.625,12425.0,CAG
+2023-09-27 15:03:00,27.605,27.61,27.602,27.61,3865.0,CAG
+2023-09-27 15:02:00,27.609,27.609,27.6,27.6,772.0,CAG
+2023-09-27 15:01:00,27.618,27.618,27.605,27.605,8056.0,CAG
+2023-09-27 15:00:00,27.615,27.625,27.61,27.62,6210.0,CAG
+2023-09-27 14:59:00,27.615,27.62,27.612,27.62,4923.0,CAG
+2023-09-27 14:58:00,27.61,27.62,27.601,27.615,16331.0,CAG
+2023-09-27 14:57:00,27.585,27.6,27.585,27.6,8592.0,CAG
+2023-09-27 14:56:00,27.58,27.58,27.57,27.58,3876.0,CAG
+2023-09-27 14:55:00,27.595,27.595,27.58,27.58,6164.0,CAG
+2023-09-27 14:54:00,27.595,27.6,27.59,27.599,2528.0,CAG
+2023-09-27 14:53:00,27.585,27.595,27.585,27.595,3145.0,CAG
+2023-09-27 14:52:00,27.585,27.585,27.58,27.58,7373.0,CAG
+2023-09-27 14:51:00,27.59,27.59,27.585,27.585,1806.0,CAG
+2023-09-27 14:50:00,27.595,27.595,27.585,27.587,4770.0,CAG
+2023-09-27 14:49:00,27.605,27.605,27.59,27.595,8697.0,CAG
+2023-09-27 14:48:00,27.63,27.635,27.605,27.605,10740.0,CAG
+2023-09-27 14:47:00,27.615,27.64,27.615,27.635,20569.0,CAG
+2023-09-27 14:46:00,27.595,27.619,27.595,27.615,11849.0,CAG
+2023-09-27 14:45:00,27.56,27.595,27.56,27.595,24380.0,CAG
+2023-09-27 14:44:00,27.555,27.56,27.552,27.552,2294.0,CAG
+2023-09-27 14:43:00,27.56,27.565,27.555,27.555,4184.0,CAG
+2023-09-27 14:42:00,27.559,27.559,27.555,27.555,4041.0,CAG
+2023-09-27 14:41:00,27.555,27.56,27.555,27.555,3794.0,CAG
+2023-09-27 14:40:00,27.545,27.56,27.545,27.555,2756.0,CAG
+2023-09-27 14:39:00,27.541,27.55,27.54,27.54,3790.0,CAG
+2023-09-27 14:38:00,27.555,27.56,27.54,27.545,9918.0,CAG
+2023-09-27 14:37:00,27.55,27.56,27.55,27.555,5374.0,CAG
+2023-09-27 14:36:00,27.565,27.565,27.55,27.55,3898.0,CAG
+2023-09-27 14:35:00,27.545,27.57,27.545,27.57,11525.0,CAG
+2023-09-27 14:34:00,27.55,27.55,27.542,27.545,10739.0,CAG
+2023-09-27 14:33:00,27.58,27.58,27.555,27.555,4147.0,CAG
+2023-09-27 14:32:00,27.565,27.58,27.56,27.58,3579.0,CAG
+2023-09-27 14:31:00,27.54,27.56,27.535,27.56,7520.0,CAG
+2023-09-27 14:30:00,27.525,27.53,27.52,27.53,8231.0,CAG
+2023-09-27 14:29:00,27.529,27.53,27.52,27.525,5095.0,CAG
+2023-09-27 14:28:00,27.505,27.52,27.505,27.52,9934.0,CAG
+2023-09-27 14:27:00,27.515,27.515,27.505,27.505,4556.0,CAG
+2023-09-27 14:26:00,27.5,27.51,27.495,27.51,4275.0,CAG
+2023-09-27 14:25:00,27.49,27.505,27.49,27.505,6543.0,CAG
+2023-09-27 14:24:00,27.507,27.51,27.495,27.495,4240.0,CAG
+2023-09-27 14:23:00,27.505,27.51,27.502,27.505,1983.0,CAG
+2023-09-27 14:22:00,27.5,27.51,27.5,27.502,3997.0,CAG
+2023-09-27 14:21:00,27.5,27.51,27.5,27.505,2964.0,CAG
+2023-09-27 14:20:00,27.505,27.506,27.5,27.5,1837.0,CAG
+2023-09-27 14:19:00,27.51,27.515,27.501,27.51,13020.0,CAG
+2023-09-27 14:18:00,27.51,27.518,27.51,27.517,975.0,CAG
+2023-09-27 14:17:00,27.51,27.52,27.51,27.515,1853.0,CAG
+2023-09-27 14:16:00,27.52,27.52,27.515,27.515,3825.0,CAG
+2023-09-27 14:15:00,27.526,27.53,27.525,27.53,1397.0,CAG
+2023-09-27 14:14:00,27.51,27.52,27.505,27.52,5502.0,CAG
+2023-09-27 14:13:00,27.51,27.51,27.5,27.505,868.0,CAG
+2023-09-27 14:12:00,27.505,27.518,27.5,27.51,2403.0,CAG
+2023-09-27 14:11:00,27.495,27.51,27.49,27.5,4111.0,CAG
+2023-09-27 14:10:00,27.51,27.51,27.49,27.5,22511.0,CAG
+2023-09-27 14:09:00,27.515,27.515,27.505,27.51,2879.0,CAG
+2023-09-27 14:08:00,27.495,27.516,27.495,27.515,17083.0,CAG
+2023-09-27 14:07:00,27.51,27.51,27.495,27.5,12664.0,CAG
+2023-09-27 14:06:00,27.515,27.52,27.505,27.505,10105.0,CAG
+2023-09-27 14:05:00,27.525,27.525,27.513,27.52,7267.0,CAG
+2023-09-27 14:04:00,27.51,27.53,27.502,27.522,15527.0,CAG
+2023-09-27 14:03:00,27.505,27.51,27.501,27.51,1986.0,CAG
+2023-09-27 14:02:00,27.5,27.51,27.5,27.51,2041.0,CAG
+2023-09-27 14:01:00,27.485,27.5,27.485,27.49,2955.0,CAG
+2023-09-27 14:00:00,27.485,27.5,27.48,27.489,9756.0,CAG
+2023-09-27 13:59:00,27.48,27.495,27.475,27.49,3101.0,CAG
+2023-09-27 13:58:00,27.48,27.495,27.475,27.48,7358.0,CAG
+2023-09-27 13:57:00,27.47,27.485,27.47,27.48,4856.0,CAG
+2023-09-27 13:56:00,27.445,27.465,27.44,27.46,14598.0,CAG
+2023-09-27 13:55:00,27.445,27.445,27.435,27.445,9550.0,CAG
+2023-09-27 13:54:00,27.46,27.46,27.445,27.445,7018.0,CAG
+2023-09-27 13:53:00,27.46,27.47,27.451,27.465,7293.0,CAG
+2023-09-27 13:52:00,27.46,27.46,27.45,27.455,10037.0,CAG
+2023-09-27 13:51:00,27.425,27.465,27.42,27.455,20712.0,CAG
+2023-09-27 13:50:00,27.405,27.425,27.4,27.425,6576.0,CAG
+2023-09-27 13:49:00,27.405,27.409,27.4,27.405,2933.0,CAG
+2023-09-27 13:48:00,27.408,27.408,27.4,27.4,6834.0,CAG
+2023-09-27 13:47:00,27.415,27.415,27.401,27.401,5555.0,CAG
+2023-09-27 13:46:00,27.425,27.429,27.41,27.41,5028.0,CAG
+2023-09-27 13:45:00,27.425,27.435,27.425,27.425,6455.0,CAG
+2023-09-27 13:44:00,27.425,27.43,27.425,27.425,5194.0,CAG
+2023-09-27 13:43:00,27.42,27.425,27.42,27.425,11532.0,CAG
+2023-09-27 13:42:00,27.42,27.421,27.42,27.42,851.0,CAG
+2023-09-27 13:41:00,27.425,27.43,27.42,27.42,2667.0,CAG
+2023-09-27 13:40:00,27.431,27.445,27.43,27.43,7417.0,CAG
+2023-09-27 13:39:00,27.435,27.44,27.422,27.435,7648.0,CAG
+2023-09-27 13:38:00,27.42,27.441,27.42,27.435,7104.0,CAG
+2023-09-27 13:37:00,27.415,27.42,27.401,27.415,4445.0,CAG
+2023-09-27 13:36:00,27.43,27.43,27.411,27.415,3452.0,CAG
+2023-09-27 13:35:00,27.425,27.425,27.425,27.425,1153.0,CAG
+2023-09-27 13:34:00,27.42,27.435,27.415,27.425,17269.0,CAG
+2023-09-27 13:33:00,27.42,27.425,27.41,27.42,5320.0,CAG
+2023-09-27 13:32:00,27.41,27.42,27.405,27.42,7301.0,CAG
+2023-09-27 13:31:00,27.39,27.405,27.38,27.405,12328.0,CAG
+2023-09-27 13:30:00,27.4,27.4,27.395,27.395,1052.0,CAG
+2023-09-27 13:29:00,27.4,27.4,27.4,27.4,1919.0,CAG
+2023-09-27 13:28:00,27.385,27.4,27.38,27.39,11525.0,CAG
+2023-09-27 13:27:00,27.37,27.39,27.361,27.38,31061.0,CAG
+2023-09-27 13:26:00,27.42,27.425,27.37,27.42,63692.0,CAG
+2023-09-27 13:25:00,27.42,27.43,27.42,27.42,3613.0,CAG
+2023-09-27 13:24:00,27.43,27.43,27.425,27.43,1848.0,CAG
+2023-09-27 13:23:00,27.43,27.435,27.43,27.435,3580.0,CAG
+2023-09-27 13:22:00,27.44,27.445,27.435,27.44,1667.0,CAG
+2023-09-27 13:21:00,27.425,27.44,27.42,27.44,8336.0,CAG
+2023-09-27 13:20:00,27.425,27.445,27.42,27.42,18027.0,CAG
+2023-09-27 13:19:00,27.425,27.425,27.42,27.42,3259.0,CAG
+2023-09-27 13:18:00,27.44,27.448,27.43,27.43,6787.0,CAG
+2023-09-27 13:17:00,27.46,27.46,27.44,27.445,5539.0,CAG
+2023-09-27 13:16:00,27.5,27.505,27.46,27.465,14891.0,CAG
+2023-09-27 13:15:00,27.511,27.511,27.5,27.501,4588.0,CAG
+2023-09-27 13:14:00,27.525,27.525,27.505,27.51,13749.0,CAG
+2023-09-27 13:13:00,27.53,27.53,27.52,27.525,4765.0,CAG
+2023-09-27 13:12:00,27.525,27.535,27.52,27.535,6165.0,CAG
+2023-09-27 13:11:00,27.52,27.53,27.52,27.525,7756.0,CAG
+2023-09-27 13:10:00,27.53,27.535,27.525,27.525,5715.0,CAG
+2023-09-27 13:09:00,27.54,27.54,27.521,27.525,5855.0,CAG
+2023-09-27 13:08:00,27.555,27.555,27.54,27.541,6091.0,CAG
+2023-09-27 13:07:00,27.555,27.565,27.55,27.551,7465.0,CAG
+2023-09-27 13:06:00,27.57,27.57,27.55,27.555,7020.0,CAG
+2023-09-27 13:05:00,27.59,27.59,27.575,27.58,6580.0,CAG
+2023-09-27 13:04:00,27.59,27.605,27.585,27.585,7982.0,CAG
+2023-09-27 13:03:00,27.585,27.585,27.585,27.585,898.0,CAG
+2023-09-27 13:02:00,27.59,27.59,27.58,27.586,4388.0,CAG
+2023-09-27 13:01:00,27.591,27.6,27.591,27.595,1634.0,CAG
+2023-09-27 13:00:00,27.605,27.605,27.6,27.6,2903.0,CAG
+2023-09-27 12:59:00,27.62,27.62,27.609,27.609,3880.0,CAG
+2023-09-27 12:58:00,27.63,27.63,27.61,27.615,2607.0,CAG
+2023-09-27 12:57:00,27.63,27.635,27.625,27.635,1932.0,CAG
+2023-09-27 12:56:00,27.625,27.63,27.611,27.63,21052.0,CAG
+2023-09-27 12:55:00,27.65,27.65,27.625,27.625,5489.0,CAG
+2023-09-27 12:54:00,27.635,27.64,27.635,27.635,7993.0,CAG
+2023-09-27 12:53:00,27.64,27.64,27.63,27.64,7153.0,CAG
+2023-09-27 12:52:00,27.63,27.63,27.63,27.63,1848.0,CAG
+2023-09-27 12:51:00,27.635,27.635,27.63,27.635,1484.0,CAG
+2023-09-27 12:50:00,27.64,27.64,27.635,27.64,3373.0,CAG
+2023-09-27 12:49:00,27.63,27.64,27.625,27.635,9288.0,CAG
+2023-09-27 12:48:00,27.641,27.65,27.64,27.64,10023.0,CAG
+2023-09-27 12:47:00,27.645,27.65,27.645,27.65,1105.0,CAG
+2023-09-27 12:46:00,27.64,27.65,27.64,27.65,2157.0,CAG
+2023-09-27 12:45:00,27.63,27.64,27.63,27.639,5349.0,CAG
+2023-09-27 12:44:00,27.645,27.649,27.63,27.635,2940.0,CAG
+2023-09-27 12:43:00,27.645,27.645,27.645,27.645,590.0,CAG
+2023-09-27 12:42:00,27.63,27.65,27.63,27.64,12728.0,CAG
+2023-09-27 12:41:00,27.615,27.63,27.615,27.63,10263.0,CAG
+2023-09-27 12:40:00,27.62,27.62,27.615,27.615,956.0,CAG
+2023-09-27 12:39:00,27.625,27.625,27.62,27.62,2793.0,CAG
+2023-09-27 12:38:00,27.615,27.63,27.61,27.63,4352.0,CAG
+2023-09-27 12:37:00,27.615,27.615,27.6,27.615,8058.0,CAG
+2023-09-27 12:36:00,27.615,27.62,27.61,27.615,2397.0,CAG
+2023-09-27 12:35:00,27.612,27.63,27.611,27.62,4201.0,CAG
+2023-09-27 12:34:00,27.615,27.62,27.605,27.61,12555.0,CAG
+2023-09-27 12:33:00,27.605,27.625,27.605,27.615,11507.0,CAG
+2023-09-27 12:32:00,27.615,27.62,27.6,27.6,11647.0,CAG
+2023-09-27 12:31:00,27.627,27.65,27.59,27.615,101393.0,CAG
+2023-09-27 12:30:00,27.615,27.63,27.615,27.625,6093.0,CAG
+2023-09-27 12:29:00,27.595,27.61,27.595,27.605,11210.0,CAG
+2023-09-27 12:28:00,27.59,27.595,27.585,27.59,8823.0,CAG
+2023-09-27 12:27:00,27.59,27.59,27.58,27.585,3799.0,CAG
+2023-09-27 12:26:00,27.59,27.59,27.585,27.59,1698.0,CAG
+2023-09-27 12:25:00,27.615,27.615,27.595,27.595,3804.0,CAG
+2023-09-27 12:24:00,27.615,27.615,27.615,27.615,869.0,CAG
+2023-09-27 12:23:00,27.61,27.616,27.61,27.616,873.0,CAG
+2023-09-27 12:22:00,27.6,27.615,27.6,27.615,5884.0,CAG
+2023-09-27 12:21:00,27.62,27.62,27.6,27.6,2334.0,CAG
+2023-09-27 12:20:00,27.625,27.625,27.621,27.621,478.0,CAG
+2023-09-27 12:19:00,27.625,27.625,27.621,27.625,1716.0,CAG
+2023-09-27 12:18:00,27.63,27.63,27.62,27.62,1956.0,CAG
+2023-09-27 12:17:00,27.615,27.635,27.615,27.63,4942.0,CAG
+2023-09-27 12:16:00,27.614,27.615,27.61,27.615,1813.0,CAG
+2023-09-27 12:15:00,27.615,27.615,27.61,27.615,2258.0,CAG
+2023-09-27 12:14:00,27.63,27.63,27.62,27.62,7766.0,CAG
+2023-09-27 12:13:00,27.62,27.63,27.62,27.625,1441.0,CAG
+2023-09-27 12:12:00,27.62,27.625,27.62,27.625,392.0,CAG
+2023-09-27 12:11:00,27.625,27.63,27.62,27.625,2951.0,CAG
+2023-09-27 12:10:00,27.635,27.635,27.63,27.63,2029.0,CAG
+2023-09-27 12:09:00,27.59,27.635,27.59,27.635,12902.0,CAG
+2023-09-27 12:08:00,27.605,27.605,27.585,27.585,14792.0,CAG
+2023-09-27 12:07:00,27.63,27.63,27.6,27.6,7238.0,CAG
+2023-09-27 12:06:00,27.65,27.655,27.63,27.63,7899.0,CAG
+2023-09-27 12:05:00,27.655,27.655,27.645,27.65,3857.0,CAG
+2023-09-27 12:04:00,27.655,27.657,27.65,27.656,3648.0,CAG
+2023-09-27 12:03:00,27.66,27.664,27.655,27.655,1365.0,CAG
+2023-09-27 12:02:00,27.67,27.67,27.66,27.665,2711.0,CAG
+2023-09-27 12:01:00,27.685,27.685,27.674,27.674,1351.0,CAG
+2023-09-27 12:00:00,27.66,27.69,27.66,27.69,4690.0,CAG
+2023-09-27 11:59:00,27.66,27.665,27.655,27.655,5564.0,CAG
+2023-09-27 11:58:00,27.655,27.655,27.645,27.655,5941.0,CAG
+2023-09-27 11:57:00,27.655,27.655,27.65,27.655,1154.0,CAG
+2023-09-27 11:56:00,27.655,27.655,27.65,27.655,1719.0,CAG
+2023-09-27 11:55:00,27.655,27.655,27.65,27.65,4831.0,CAG
+2023-09-27 11:54:00,27.655,27.655,27.65,27.655,1835.0,CAG
+2023-09-27 11:53:00,27.657,27.66,27.655,27.655,1732.0,CAG
+2023-09-27 11:52:00,27.645,27.66,27.645,27.66,2195.0,CAG
+2023-09-27 11:51:00,27.65,27.655,27.645,27.645,2849.0,CAG
+2023-09-27 11:50:00,27.65,27.655,27.65,27.65,10185.0,CAG
+2023-09-27 11:49:00,27.625,27.645,27.625,27.645,5274.0,CAG
+2023-09-27 11:48:00,27.62,27.625,27.62,27.625,1711.0,CAG
+2023-09-27 11:47:00,27.63,27.631,27.625,27.625,9347.0,CAG
+2023-09-27 11:46:00,27.665,27.665,27.637,27.637,8500.0,CAG
+2023-09-27 11:45:00,27.67,27.675,27.67,27.67,2571.0,CAG
+2023-09-27 11:44:00,27.69,27.69,27.68,27.68,8879.0,CAG
+2023-09-27 11:43:00,27.7,27.705,27.695,27.695,3139.0,CAG
+2023-09-27 11:42:00,27.7,27.705,27.7,27.705,2173.0,CAG
+2023-09-27 11:41:00,27.705,27.705,27.703,27.705,809.0,CAG
+2023-09-27 11:40:00,27.71,27.71,27.704,27.704,1880.0,CAG
+2023-09-27 11:39:00,27.72,27.72,27.713,27.713,4078.0,CAG
+2023-09-27 11:38:00,27.725,27.725,27.725,27.725,1295.0,CAG
+2023-09-27 11:37:00,27.745,27.745,27.73,27.73,2801.0,CAG
+2023-09-27 11:36:00,27.75,27.75,27.745,27.745,1203.0,CAG
+2023-09-27 11:35:00,27.725,27.76,27.725,27.75,13174.0,CAG
+2023-09-27 11:34:00,27.72,27.73,27.72,27.725,5632.0,CAG
+2023-09-27 11:33:00,27.725,27.729,27.72,27.728,2387.0,CAG
+2023-09-27 11:32:00,27.73,27.73,27.725,27.728,633.0,CAG
+2023-09-27 11:31:00,27.73,27.73,27.72,27.72,508.0,CAG
+2023-09-27 11:30:00,27.695,27.73,27.695,27.73,8007.0,CAG
+2023-09-27 11:29:00,27.7,27.7,27.69,27.69,2769.0,CAG
+2023-09-27 11:28:00,27.72,27.725,27.705,27.705,2685.0,CAG
+2023-09-27 11:27:00,27.73,27.73,27.715,27.72,3962.0,CAG
+2023-09-27 11:26:00,27.7,27.735,27.7,27.735,8823.0,CAG
+2023-09-27 11:25:00,27.69,27.7,27.69,27.7,918.0,CAG
+2023-09-27 11:24:00,27.7,27.7,27.69,27.69,9600.0,CAG
+2023-09-27 11:23:00,27.705,27.708,27.7,27.7,7179.0,CAG
+2023-09-27 11:22:00,27.72,27.72,27.71,27.71,6114.0,CAG
+2023-09-27 11:21:00,27.74,27.74,27.725,27.725,5226.0,CAG
+2023-09-27 11:20:00,27.75,27.759,27.745,27.745,3225.0,CAG
+2023-09-27 11:19:00,27.76,27.76,27.755,27.755,1900.0,CAG
+2023-09-27 11:18:00,27.735,27.755,27.73,27.755,6869.0,CAG
+2023-09-27 11:17:00,27.745,27.75,27.735,27.735,2474.0,CAG
+2023-09-27 11:16:00,27.74,27.75,27.74,27.745,4318.0,CAG
+2023-09-27 11:15:00,27.73,27.74,27.72,27.735,12216.0,CAG
+2023-09-27 11:14:00,27.73,27.735,27.725,27.729,5825.0,CAG
+2023-09-27 11:13:00,27.73,27.73,27.72,27.727,7205.0,CAG
+2023-09-27 11:12:00,27.745,27.745,27.735,27.74,22112.0,CAG
+2023-09-27 11:11:00,27.76,27.76,27.74,27.745,9669.0,CAG
+2023-09-27 11:10:00,27.76,27.76,27.755,27.76,4698.0,CAG
+2023-09-27 11:09:00,27.755,27.755,27.75,27.75,742.0,CAG
+2023-09-27 11:08:00,27.745,27.75,27.74,27.75,5131.0,CAG
+2023-09-27 11:07:00,27.75,27.755,27.745,27.745,7831.0,CAG
+2023-09-27 11:06:00,27.77,27.77,27.76,27.76,2484.0,CAG
+2023-09-27 11:05:00,27.78,27.78,27.78,27.78,2729.0,CAG
+2023-09-27 11:04:00,27.78,27.79,27.78,27.78,3301.0,CAG
+2023-09-27 11:03:00,27.795,27.795,27.78,27.785,4131.0,CAG
+2023-09-27 11:02:00,27.81,27.81,27.8,27.8,1286.0,CAG
+2023-09-27 11:01:00,27.805,27.825,27.805,27.82,4845.0,CAG
+2023-09-27 11:00:00,27.805,27.805,27.79,27.805,12553.0,CAG
+2023-09-27 10:59:00,27.805,27.805,27.795,27.805,5765.0,CAG
+2023-09-27 10:58:00,27.78,27.8,27.78,27.8,3667.0,CAG
+2023-09-27 10:57:00,27.805,27.805,27.78,27.78,3341.0,CAG
+2023-09-27 10:56:00,27.785,27.805,27.785,27.8,13178.0,CAG
+2023-09-27 10:55:00,27.805,27.81,27.78,27.78,19566.0,CAG
+2023-09-27 10:54:00,27.805,27.808,27.805,27.808,2443.0,CAG
+2023-09-27 10:53:00,27.82,27.82,27.805,27.805,4013.0,CAG
+2023-09-27 10:52:00,27.805,27.815,27.805,27.815,2799.0,CAG
+2023-09-27 10:51:00,27.811,27.811,27.805,27.81,3342.0,CAG
+2023-09-27 10:50:00,27.82,27.82,27.81,27.81,1603.0,CAG
+2023-09-27 10:49:00,27.82,27.825,27.815,27.815,3024.0,CAG
+2023-09-27 10:48:00,27.815,27.817,27.815,27.815,921.0,CAG
+2023-09-27 10:47:00,27.815,27.83,27.815,27.815,9861.0,CAG
+2023-09-27 10:46:00,27.83,27.83,27.81,27.815,5282.0,CAG
+2023-09-27 10:45:00,27.831,27.85,27.831,27.835,7815.0,CAG
+2023-09-27 10:44:00,27.835,27.835,27.835,27.835,206.0,CAG
+2023-09-27 10:43:00,27.83,27.838,27.822,27.831,6834.0,CAG
+2023-09-27 10:42:00,27.82,27.84,27.815,27.83,16412.0,CAG
+2023-09-27 10:41:00,27.815,27.825,27.812,27.825,4524.0,CAG
+2023-09-27 10:40:00,27.83,27.835,27.815,27.815,5057.0,CAG
+2023-09-27 10:39:00,27.85,27.86,27.83,27.83,3759.0,CAG
+2023-09-27 10:38:00,27.845,27.85,27.84,27.847,2371.0,CAG
+2023-09-27 10:37:00,27.805,27.848,27.8,27.848,6138.0,CAG
+2023-09-27 10:36:00,27.82,27.82,27.805,27.807,4525.0,CAG
+2023-09-27 10:35:00,27.805,27.825,27.804,27.825,3799.0,CAG
+2023-09-27 10:34:00,27.805,27.805,27.795,27.805,4603.0,CAG
+2023-09-27 10:33:00,27.8,27.81,27.8,27.81,4086.0,CAG
+2023-09-27 10:32:00,27.795,27.795,27.795,27.795,865.0,CAG
+2023-09-27 10:31:00,27.805,27.81,27.79,27.795,5468.0,CAG
+2023-09-27 10:30:00,27.815,27.82,27.81,27.81,5862.0,CAG
+2023-09-27 10:29:00,27.835,27.835,27.81,27.815,3091.0,CAG
+2023-09-27 10:28:00,27.84,27.84,27.825,27.835,7963.0,CAG
+2023-09-27 10:27:00,27.84,27.84,27.83,27.83,9534.0,CAG
+2023-09-27 10:26:00,27.855,27.86,27.84,27.84,6270.0,CAG
+2023-09-27 10:25:00,27.85,27.855,27.85,27.85,2404.0,CAG
+2023-09-27 10:24:00,27.87,27.88,27.855,27.86,6412.0,CAG
+2023-09-27 10:23:00,27.835,27.875,27.835,27.875,8160.0,CAG
+2023-09-27 10:22:00,27.83,27.84,27.82,27.835,16435.0,CAG
+2023-09-27 10:21:00,27.86,27.86,27.835,27.835,4070.0,CAG
+2023-09-27 10:20:00,27.875,27.875,27.86,27.86,11283.0,CAG
+2023-09-27 10:19:00,27.89,27.895,27.88,27.88,9442.0,CAG
+2023-09-27 10:18:00,27.865,27.895,27.865,27.89,5495.0,CAG
+2023-09-27 10:17:00,27.865,27.87,27.865,27.87,3232.0,CAG
+2023-09-27 10:16:00,27.865,27.87,27.855,27.86,4370.0,CAG
+2023-09-27 10:15:00,27.849,27.88,27.849,27.865,3638.0,CAG
+2023-09-27 10:14:00,27.82,27.84,27.82,27.84,4748.0,CAG
+2023-09-27 10:13:00,27.8,27.82,27.8,27.82,9607.0,CAG
+2023-09-27 10:12:00,27.8,27.8,27.79,27.79,14329.0,CAG
+2023-09-27 10:11:00,27.805,27.805,27.8,27.805,1847.0,CAG
+2023-09-27 10:10:00,27.81,27.815,27.809,27.81,6522.0,CAG
+2023-09-27 10:09:00,27.825,27.83,27.805,27.81,6949.0,CAG
+2023-09-27 10:08:00,27.83,27.83,27.821,27.83,2215.0,CAG
+2023-09-27 10:07:00,27.85,27.855,27.83,27.83,7253.0,CAG
+2023-09-27 10:06:00,27.84,27.845,27.835,27.845,8057.0,CAG
+2023-09-27 10:05:00,27.85,27.85,27.84,27.845,2643.0,CAG
+2023-09-27 10:04:00,27.835,27.845,27.83,27.84,2450.0,CAG
+2023-09-27 10:03:00,27.819,27.84,27.815,27.835,4147.0,CAG
+2023-09-27 10:02:00,27.81,27.83,27.81,27.81,5379.0,CAG
+2023-09-27 10:01:00,27.85,27.85,27.81,27.825,7129.0,CAG
+2023-09-27 10:00:00,27.875,27.875,27.845,27.855,3740.0,CAG
+2023-09-27 09:59:00,27.885,27.885,27.865,27.871,8012.0,CAG
+2023-09-27 09:58:00,27.89,27.895,27.885,27.885,7703.0,CAG
+2023-09-27 09:57:00,27.885,27.885,27.88,27.88,4715.0,CAG
+2023-09-27 09:56:00,27.885,27.89,27.885,27.89,3595.0,CAG
+2023-09-27 09:55:00,27.88,27.9,27.88,27.885,2366.0,CAG
+2023-09-27 09:54:00,27.88,27.88,27.87,27.87,5600.0,CAG
+2023-09-27 09:53:00,27.865,27.885,27.865,27.882,6433.0,CAG
+2023-09-27 09:52:00,27.85,27.879,27.84,27.86,7924.0,CAG
+2023-09-27 09:51:00,27.853,27.86,27.84,27.85,5747.0,CAG
+2023-09-27 09:50:00,27.86,27.875,27.85,27.855,6569.0,CAG
+2023-09-27 09:49:00,27.88,27.88,27.865,27.865,2906.0,CAG
+2023-09-27 09:48:00,27.9,27.907,27.89,27.89,2139.0,CAG
+2023-09-27 09:47:00,27.92,27.92,27.895,27.91,12682.0,CAG
+2023-09-27 09:46:00,27.96,27.96,27.92,27.92,6857.0,CAG
+2023-09-27 09:45:00,27.98,27.98,27.95,27.96,12753.0,CAG
+2023-09-27 09:44:00,27.95,28.0,27.945,27.99,5265.0,CAG
+2023-09-27 09:43:00,27.95,27.95,27.93,27.945,2794.0,CAG
+2023-09-27 09:42:00,27.95,27.96,27.94,27.945,4444.0,CAG
+2023-09-27 09:41:00,27.96,27.975,27.95,27.955,5703.0,CAG
+2023-09-27 09:40:00,27.94,27.97,27.93,27.97,5882.0,CAG
+2023-09-27 09:39:00,27.975,27.975,27.94,27.94,8919.0,CAG
+2023-09-27 09:38:00,27.96,27.98,27.96,27.98,4154.0,CAG
+2023-09-27 09:37:00,27.94,27.95,27.92,27.95,5312.0,CAG
+2023-09-27 09:36:00,28.01,28.025,27.945,27.945,2945.0,CAG
+2023-09-27 09:35:00,27.97,27.995,27.961,27.99,3058.0,CAG
+2023-09-27 09:34:00,28.025,28.025,27.98,27.99,3896.0,CAG
+2023-09-27 09:33:00,28.0,28.041,28.0,28.015,6331.0,CAG
+2023-09-27 09:32:00,28.07,28.07,27.995,27.995,3427.0,CAG
+2023-09-27 09:31:00,28.0,28.06,28.0,28.06,8238.0,CAG
+2023-09-27 09:30:00,28.02,28.03,27.94,28.03,52949.0,CAG
+2023-09-27 09:29:00,28.06,28.06,28.05,28.05,55.0,CAG
+2023-09-27 09:21:00,28.16,28.16,28.16,28.16,10.0,CAG
+2023-09-27 09:19:00,28.06,28.06,28.06,28.06,18.0,CAG
+2023-09-27 09:12:00,28.06,28.06,28.06,28.06,100.0,CAG
+2023-09-27 08:46:00,28.1,28.1,28.1,28.1,210.0,CAG
+2023-09-27 08:03:00,28.1,28.1,28.1,28.1,4.0,CAG
+2023-09-27 08:02:00,28.01,28.1,28.01,28.1,2.0,CAG
+2023-09-27 08:01:00,28.2,28.2,28.2,28.2,7.0,CAG
+2023-09-27 08:00:00,28.08,28.26,28.01,28.01,24.0,CAG
+2023-09-27 07:00:00,28.25,28.25,28.25,28.25,119.0,CAG
+2023-09-26 19:53:00,28.23,28.23,28.23,28.23,4.0,CAG
+2023-09-26 19:00:00,28.01,28.01,28.01,28.01,726867.0,CAG
+2023-09-26 18:45:00,28.7,28.7,28.7,28.7,3.0,CAG
+2023-09-26 18:30:00,28.01,28.01,28.01,28.01,726867.0,CAG
+2023-09-26 17:26:00,28.0,28.0,28.0,28.0,15.0,CAG
+2023-09-26 17:22:00,28.418,28.418,28.418,28.418,39.0,CAG
+2023-09-26 16:59:00,28.01,28.01,28.01,28.01,55924.0,CAG
+2023-09-26 16:23:00,28.3,28.3,28.3,28.3,10.0,CAG
+2023-09-26 16:22:00,28.01,28.01,28.01,28.01,292.0,CAG
+2023-09-26 16:21:00,28.7,28.7,28.7,28.7,4.0,CAG
+2023-09-26 16:12:00,28.7,28.7,28.7,28.7,1.0,CAG
+2023-09-26 16:10:00,28.01,28.01,28.01,28.01,726867.0,CAG
+2023-09-26 16:09:00,28.0,28.0,28.0,28.0,900.0,CAG
+2023-09-26 16:04:00,28.0,28.0,28.0,28.0,100.0,CAG
+2023-09-26 16:03:00,28.01,28.01,28.01,28.01,1.0,CAG
+2023-09-26 16:02:00,28.01,28.01,28.01,28.01,59113.0,CAG
+2023-09-26 16:00:00,28.02,28.02,28.01,28.01,1577849.0,CAG
+2023-09-26 15:59:00,28.045,28.045,28.01,28.02,120263.0,CAG
+2023-09-26 15:58:00,28.055,28.055,28.03,28.045,55678.0,CAG
+2023-09-26 15:57:00,28.059,28.059,28.05,28.05,13207.0,CAG
+2023-09-26 15:56:00,28.045,28.055,28.045,28.055,21354.0,CAG
+2023-09-26 15:55:00,28.055,28.06,28.04,28.045,30595.0,CAG
+2023-09-26 15:54:00,28.065,28.07,28.05,28.06,14863.0,CAG
+2023-09-26 15:53:00,28.05,28.065,28.05,28.065,18834.0,CAG
+2023-09-26 15:52:00,28.05,28.058,28.05,28.05,9477.0,CAG
+2023-09-26 15:51:00,28.06,28.065,28.052,28.06,19357.0,CAG
+2023-09-26 15:50:00,28.07,28.07,28.045,28.06,15897.0,CAG
+2023-09-26 15:49:00,28.035,28.06,28.03,28.055,21714.0,CAG
+2023-09-26 15:48:00,28.04,28.04,28.03,28.035,5358.0,CAG
+2023-09-26 15:47:00,28.06,28.06,28.045,28.045,11564.0,CAG
+2023-09-26 15:46:00,28.055,28.07,28.055,28.07,12343.0,CAG
+2023-09-26 15:45:00,28.09,28.09,28.052,28.06,19730.0,CAG
+2023-09-26 15:44:00,28.08,28.093,28.08,28.09,13862.0,CAG
+2023-09-26 15:43:00,28.085,28.087,28.08,28.085,7190.0,CAG
+2023-09-26 15:42:00,28.09,28.09,28.075,28.08,8441.0,CAG
+2023-09-26 15:41:00,28.065,28.08,28.065,28.08,10945.0,CAG
+2023-09-26 15:40:00,28.06,28.065,28.06,28.065,11338.0,CAG
+2023-09-26 15:39:00,28.06,28.065,28.05,28.065,10292.0,CAG
+2023-09-26 15:38:00,28.06,28.07,28.06,28.06,11360.0,CAG
+2023-09-26 15:37:00,28.07,28.07,28.06,28.068,8051.0,CAG
+2023-09-26 15:36:00,28.066,28.075,28.065,28.07,5256.0,CAG
+2023-09-26 15:35:00,28.07,28.07,28.06,28.063,2422.0,CAG
+2023-09-26 15:34:00,28.07,28.075,28.065,28.065,8201.0,CAG
+2023-09-26 15:33:00,28.06,28.07,28.055,28.07,13314.0,CAG
+2023-09-26 15:32:00,28.07,28.075,28.06,28.065,9504.0,CAG
+2023-09-26 15:31:00,28.055,28.07,28.05,28.065,9570.0,CAG
+2023-09-26 15:30:00,28.045,28.059,28.045,28.055,9162.0,CAG
+2023-09-26 15:29:00,28.05,28.055,28.045,28.045,5465.0,CAG
+2023-09-26 15:28:00,28.055,28.06,28.05,28.05,6900.0,CAG
+2023-09-26 15:27:00,28.05,28.06,28.05,28.055,2473.0,CAG
+2023-09-26 15:26:00,28.055,28.06,28.05,28.055,4483.0,CAG
+2023-09-26 15:25:00,28.065,28.07,28.06,28.06,5093.0,CAG
+2023-09-26 15:24:00,28.055,28.07,28.052,28.07,14826.0,CAG
+2023-09-26 15:23:00,28.05,28.055,28.045,28.055,3530.0,CAG
+2023-09-26 15:22:00,28.06,28.06,28.05,28.05,5107.0,CAG
+2023-09-26 15:21:00,28.07,28.07,28.05,28.06,9669.0,CAG
+2023-09-26 15:20:00,28.075,28.075,28.06,28.065,6089.0,CAG
+2023-09-26 15:19:00,28.095,28.095,28.072,28.08,7835.0,CAG
+2023-09-26 15:18:00,28.12,28.12,28.1,28.1,8476.0,CAG
+2023-09-26 15:17:00,28.13,28.13,28.122,28.125,3102.0,CAG
+2023-09-26 15:16:00,28.15,28.15,28.13,28.135,11878.0,CAG
+2023-09-26 15:15:00,28.14,28.15,28.135,28.15,5037.0,CAG
+2023-09-26 15:14:00,28.16,28.16,28.13,28.14,11257.0,CAG
+2023-09-26 15:13:00,28.12,28.16,28.12,28.16,13504.0,CAG
+2023-09-26 15:12:00,28.105,28.115,28.1,28.115,36208.0,CAG
+2023-09-26 15:11:00,28.11,28.12,28.1,28.11,9022.0,CAG
+2023-09-26 15:10:00,28.09,28.11,28.09,28.11,5599.0,CAG
+2023-09-26 15:09:00,28.105,28.105,28.085,28.09,10314.0,CAG
+2023-09-26 15:08:00,28.105,28.105,28.105,28.105,2046.0,CAG
+2023-09-26 15:07:00,28.09,28.11,28.09,28.11,10622.0,CAG
+2023-09-26 15:06:00,28.08,28.09,28.08,28.085,1737.0,CAG
+2023-09-26 15:05:00,28.09,28.095,28.085,28.085,8424.0,CAG
+2023-09-26 15:04:00,28.095,28.095,28.085,28.09,10273.0,CAG
+2023-09-26 15:03:00,28.08,28.1,28.08,28.1,8651.0,CAG
+2023-09-26 15:02:00,28.055,28.07,28.055,28.07,4577.0,CAG
+2023-09-26 15:01:00,28.045,28.056,28.041,28.055,6302.0,CAG
+2023-09-26 15:00:00,28.036,28.04,28.03,28.04,3146.0,CAG
+2023-09-26 14:59:00,28.03,28.05,28.03,28.035,9797.0,CAG
+2023-09-26 14:58:00,28.03,28.04,28.03,28.035,1664.0,CAG
+2023-09-26 14:57:00,28.04,28.04,28.03,28.03,2697.0,CAG
+2023-09-26 14:56:00,28.04,28.045,28.04,28.04,6218.0,CAG
+2023-09-26 14:55:00,28.04,28.045,28.04,28.04,2330.0,CAG
+2023-09-26 14:54:00,28.04,28.045,28.035,28.045,5019.0,CAG
+2023-09-26 14:53:00,28.03,28.05,28.03,28.04,12822.0,CAG
+2023-09-26 14:52:00,28.025,28.04,28.02,28.04,7048.0,CAG
+2023-09-26 14:51:00,28.02,28.03,28.02,28.025,5802.0,CAG
+2023-09-26 14:50:00,28.015,28.03,28.015,28.025,5301.0,CAG
+2023-09-26 14:49:00,28.02,28.03,28.015,28.015,6837.0,CAG
+2023-09-26 14:48:00,28.03,28.03,28.022,28.025,2010.0,CAG
+2023-09-26 14:47:00,28.025,28.03,28.02,28.03,2424.0,CAG
+2023-09-26 14:46:00,28.025,28.03,28.02,28.025,3910.0,CAG
+2023-09-26 14:45:00,28.03,28.035,28.025,28.025,3152.0,CAG
+2023-09-26 14:44:00,28.04,28.05,28.04,28.04,6199.0,CAG
+2023-09-26 14:43:00,28.045,28.045,28.039,28.039,4592.0,CAG
+2023-09-26 14:42:00,28.04,28.045,28.035,28.045,10911.0,CAG
+2023-09-26 14:41:00,28.04,28.05,28.04,28.045,986.0,CAG
+2023-09-26 14:40:00,28.05,28.05,28.04,28.045,2556.0,CAG
+2023-09-26 14:39:00,28.045,28.06,28.04,28.05,7276.0,CAG
+2023-09-26 14:38:00,28.045,28.05,28.04,28.04,1579.0,CAG
+2023-09-26 14:37:00,28.05,28.055,28.04,28.048,2544.0,CAG
+2023-09-26 14:36:00,28.05,28.052,28.05,28.052,542.0,CAG
+2023-09-26 14:35:00,28.05,28.06,28.05,28.055,2878.0,CAG
+2023-09-26 14:34:00,28.04,28.05,28.04,28.05,4277.0,CAG
+2023-09-26 14:33:00,28.04,28.055,28.031,28.035,13141.0,CAG
+2023-09-26 14:32:00,28.05,28.05,28.05,28.05,784.0,CAG
+2023-09-26 14:31:00,28.06,28.06,28.045,28.048,10273.0,CAG
+2023-09-26 14:30:00,28.07,28.07,28.065,28.065,1949.0,CAG
+2023-09-26 14:29:00,28.07,28.075,28.07,28.07,7294.0,CAG
+2023-09-26 14:28:00,28.08,28.08,28.065,28.07,8947.0,CAG
+2023-09-26 14:27:00,28.085,28.09,28.08,28.085,1059.0,CAG
+2023-09-26 14:26:00,28.085,28.085,28.08,28.08,852.0,CAG
+2023-09-26 14:25:00,28.08,28.085,28.08,28.08,1536.0,CAG
+2023-09-26 14:24:00,28.085,28.085,28.08,28.08,2397.0,CAG
+2023-09-26 14:23:00,28.085,28.09,28.08,28.08,1969.0,CAG
+2023-09-26 14:22:00,28.09,28.09,28.075,28.085,6045.0,CAG
+2023-09-26 14:21:00,28.1,28.105,28.09,28.092,3076.0,CAG
+2023-09-26 14:20:00,28.1,28.105,28.09,28.105,7032.0,CAG
+2023-09-26 14:19:00,28.095,28.099,28.09,28.09,2622.0,CAG
+2023-09-26 14:18:00,28.099,28.1,28.095,28.095,1537.0,CAG
+2023-09-26 14:17:00,28.12,28.12,28.095,28.1,15430.0,CAG
+2023-09-26 14:16:00,28.115,28.12,28.11,28.12,7080.0,CAG
+2023-09-26 14:15:00,28.11,28.115,28.11,28.11,993.0,CAG
+2023-09-26 14:14:00,28.11,28.115,28.11,28.115,706.0,CAG
+2023-09-26 14:13:00,28.125,28.125,28.12,28.12,3370.0,CAG
+2023-09-26 14:12:00,28.129,28.13,28.125,28.125,1956.0,CAG
+2023-09-26 14:11:00,28.14,28.14,28.12,28.125,4230.0,CAG
+2023-09-26 14:10:00,28.125,28.14,28.125,28.14,6216.0,CAG
+2023-09-26 14:09:00,28.135,28.135,28.125,28.125,13360.0,CAG
+2023-09-26 14:08:00,28.135,28.135,28.135,28.135,446.0,CAG
+2023-09-26 14:07:00,28.141,28.145,28.13,28.13,7297.0,CAG
+2023-09-26 14:06:00,28.14,28.145,28.13,28.145,10222.0,CAG
+2023-09-26 14:05:00,28.13,28.135,28.12,28.135,14861.0,CAG
+2023-09-26 14:04:00,28.15,28.15,28.12,28.129,5456.0,CAG
+2023-09-26 14:03:00,28.145,28.15,28.14,28.15,2909.0,CAG
+2023-09-26 14:02:00,28.146,28.15,28.145,28.145,896.0,CAG
+2023-09-26 14:01:00,28.16,28.16,28.142,28.145,5396.0,CAG
+2023-09-26 14:00:00,28.16,28.16,28.16,28.16,2971.0,CAG
+2023-09-26 13:59:00,28.16,28.161,28.15,28.161,9654.0,CAG
+2023-09-26 13:58:00,28.16,28.165,28.16,28.165,850.0,CAG
+2023-09-26 13:57:00,28.16,28.165,28.16,28.165,1652.0,CAG
+2023-09-26 13:56:00,28.16,28.168,28.16,28.165,857.0,CAG
+2023-09-26 13:55:00,28.16,28.17,28.16,28.165,2254.0,CAG
+2023-09-26 13:54:00,28.16,28.165,28.16,28.16,973.0,CAG
+2023-09-26 13:53:00,28.17,28.17,28.161,28.161,5750.0,CAG
+2023-09-26 13:52:00,28.17,28.18,28.17,28.171,4032.0,CAG
+2023-09-26 13:51:00,28.17,28.17,28.16,28.17,3768.0,CAG
+2023-09-26 13:50:00,28.18,28.18,28.175,28.175,2447.0,CAG
+2023-09-26 13:49:00,28.185,28.19,28.18,28.185,5528.0,CAG
+2023-09-26 13:48:00,28.185,28.185,28.185,28.185,940.0,CAG
+2023-09-26 13:47:00,28.19,28.19,28.18,28.18,1306.0,CAG
+2023-09-26 13:45:00,28.19,28.195,28.18,28.18,14337.0,CAG
+2023-09-26 13:44:00,28.2,28.2,28.2,28.2,287.0,CAG
+2023-09-26 13:43:00,28.195,28.195,28.19,28.19,704.0,CAG
+2023-09-26 13:42:00,28.195,28.195,28.195,28.195,380.0,CAG
+2023-09-26 13:41:00,28.185,28.2,28.185,28.2,3202.0,CAG
+2023-09-26 13:40:00,28.196,28.196,28.18,28.185,9855.0,CAG
+2023-09-26 13:39:00,28.2,28.207,28.2,28.2,4136.0,CAG
+2023-09-26 13:38:00,28.2,28.2,28.195,28.2,1755.0,CAG
+2023-09-26 13:37:00,28.2,28.2,28.19,28.192,9948.0,CAG
+2023-09-26 13:36:00,28.2,28.21,28.2,28.2,4764.0,CAG
+2023-09-26 13:35:00,28.205,28.205,28.2,28.2,1393.0,CAG
+2023-09-26 13:34:00,28.205,28.206,28.2,28.205,2034.0,CAG
+2023-09-26 13:33:00,28.205,28.205,28.2,28.205,1191.0,CAG
+2023-09-26 13:32:00,28.205,28.205,28.2,28.205,1450.0,CAG
+2023-09-26 13:31:00,28.225,28.225,28.205,28.205,7930.0,CAG
+2023-09-26 13:30:00,28.225,28.225,28.22,28.225,5776.0,CAG
+2023-09-26 13:29:00,28.22,28.23,28.22,28.22,5535.0,CAG
+2023-09-26 13:28:00,28.23,28.23,28.225,28.225,1087.0,CAG
+2023-09-26 13:27:00,28.23,28.235,28.225,28.23,10040.0,CAG
+2023-09-26 13:26:00,28.237,28.24,28.23,28.235,3227.0,CAG
+2023-09-26 13:25:00,28.235,28.235,28.235,28.235,2583.0,CAG
+2023-09-26 13:24:00,28.23,28.24,28.23,28.24,1015.0,CAG
+2023-09-26 13:23:00,28.205,28.23,28.2,28.23,17428.0,CAG
+2023-09-26 13:22:00,28.21,28.21,28.2,28.205,13609.0,CAG
+2023-09-26 13:21:00,28.212,28.212,28.21,28.21,921.0,CAG
+2023-09-26 13:20:00,28.215,28.215,28.215,28.215,706.0,CAG
+2023-09-26 13:19:00,28.22,28.225,28.211,28.211,7073.0,CAG
+2023-09-26 13:18:00,28.22,28.228,28.22,28.22,2386.0,CAG
+2023-09-26 13:17:00,28.225,28.23,28.22,28.22,7069.0,CAG
+2023-09-26 13:16:00,28.22,28.23,28.21,28.23,1946.0,CAG
+2023-09-26 13:15:00,28.22,28.22,28.211,28.22,3028.0,CAG
+2023-09-26 13:14:00,28.205,28.22,28.2,28.22,12507.0,CAG
+2023-09-26 13:13:00,28.209,28.21,28.209,28.21,1667.0,CAG
+2023-09-26 13:12:00,28.21,28.21,28.205,28.21,2853.0,CAG
+2023-09-26 13:11:00,28.21,28.21,28.2,28.21,9730.0,CAG
+2023-09-26 13:10:00,28.215,28.215,28.21,28.215,5137.0,CAG
+2023-09-26 13:09:00,28.22,28.225,28.215,28.215,5321.0,CAG
+2023-09-26 13:08:00,28.175,28.2,28.175,28.2,4218.0,CAG
+2023-09-26 13:07:00,28.17,28.18,28.17,28.17,5613.0,CAG
+2023-09-26 13:06:00,28.165,28.18,28.165,28.17,6060.0,CAG
+2023-09-26 13:05:00,28.17,28.17,28.17,28.17,1354.0,CAG
+2023-09-26 13:04:00,28.17,28.17,28.17,28.17,3424.0,CAG
+2023-09-26 13:03:00,28.165,28.17,28.165,28.17,2453.0,CAG
+2023-09-26 13:02:00,28.155,28.17,28.155,28.165,2935.0,CAG
+2023-09-26 13:01:00,28.16,28.16,28.15,28.155,11547.0,CAG
+2023-09-26 13:00:00,28.16,28.165,28.15,28.16,4302.0,CAG
+2023-09-26 12:59:00,28.165,28.165,28.16,28.16,2528.0,CAG
+2023-09-26 12:58:00,28.16,28.161,28.155,28.16,4201.0,CAG
+2023-09-26 12:57:00,28.165,28.175,28.165,28.17,3591.0,CAG
+2023-09-26 12:56:00,28.18,28.19,28.165,28.165,13180.0,CAG
+2023-09-26 12:55:00,28.188,28.19,28.18,28.18,1358.0,CAG
+2023-09-26 12:54:00,28.18,28.18,28.18,28.18,1402.0,CAG
+2023-09-26 12:53:00,28.19,28.197,28.185,28.185,2695.0,CAG
+2023-09-26 12:52:00,28.19,28.195,28.19,28.19,2705.0,CAG
+2023-09-26 12:51:00,28.195,28.199,28.19,28.199,2045.0,CAG
+2023-09-26 12:50:00,28.21,28.215,28.19,28.19,7679.0,CAG
+2023-09-26 12:49:00,28.205,28.22,28.2,28.22,3019.0,CAG
+2023-09-26 12:48:00,28.2,28.2,28.2,28.2,647.0,CAG
+2023-09-26 12:47:00,28.2,28.21,28.2,28.207,3677.0,CAG
+2023-09-26 12:46:00,28.2,28.205,28.2,28.205,1608.0,CAG
+2023-09-26 12:45:00,28.205,28.205,28.2,28.2,610.0,CAG
+2023-09-26 12:44:00,28.2,28.207,28.2,28.207,1213.0,CAG
+2023-09-26 12:43:00,28.195,28.21,28.195,28.205,4455.0,CAG
+2023-09-26 12:42:00,28.185,28.195,28.18,28.195,3183.0,CAG
+2023-09-26 12:41:00,28.2,28.2,28.185,28.185,8947.0,CAG
+2023-09-26 12:40:00,28.225,28.23,28.204,28.205,10373.0,CAG
+2023-09-26 12:39:00,28.22,28.23,28.22,28.225,2374.0,CAG
+2023-09-26 12:38:00,28.22,28.23,28.211,28.211,10871.0,CAG
+2023-09-26 12:37:00,28.22,28.22,28.21,28.22,2866.0,CAG
+2023-09-26 12:36:00,28.22,28.22,28.22,28.22,1711.0,CAG
+2023-09-26 12:35:00,28.21,28.23,28.21,28.22,6695.0,CAG
+2023-09-26 12:34:00,28.221,28.23,28.21,28.21,12852.0,CAG
+2023-09-26 12:33:00,28.22,28.23,28.215,28.222,15445.0,CAG
+2023-09-26 12:32:00,28.215,28.225,28.215,28.22,10298.0,CAG
+2023-09-26 12:31:00,28.21,28.22,28.21,28.215,2193.0,CAG
+2023-09-26 12:30:00,28.215,28.216,28.21,28.21,4936.0,CAG
+2023-09-26 12:29:00,28.22,28.22,28.215,28.215,1517.0,CAG
+2023-09-26 12:27:00,28.22,28.22,28.21,28.215,2883.0,CAG
+2023-09-26 12:26:00,28.214,28.23,28.214,28.22,9245.0,CAG
+2023-09-26 12:25:00,28.22,28.22,28.212,28.215,1048.0,CAG
+2023-09-26 12:23:00,28.21,28.21,28.21,28.21,380.0,CAG
+2023-09-26 12:22:00,28.215,28.215,28.215,28.215,648.0,CAG
+2023-09-26 12:21:00,28.22,28.225,28.215,28.22,1764.0,CAG
+2023-09-26 12:20:00,28.21,28.22,28.195,28.22,4259.0,CAG
+2023-09-26 12:19:00,28.2,28.205,28.2,28.205,2266.0,CAG
+2023-09-26 12:18:00,28.203,28.203,28.192,28.192,2998.0,CAG
+2023-09-26 12:17:00,28.221,28.221,28.205,28.205,3786.0,CAG
+2023-09-26 12:16:00,28.226,28.23,28.22,28.225,2699.0,CAG
+2023-09-26 12:15:00,28.24,28.24,28.23,28.23,3453.0,CAG
+2023-09-26 12:14:00,28.25,28.25,28.24,28.245,2853.0,CAG
+2023-09-26 12:13:00,28.24,28.255,28.24,28.25,4899.0,CAG
+2023-09-26 12:12:00,28.245,28.25,28.245,28.247,1122.0,CAG
+2023-09-26 12:11:00,28.23,28.25,28.23,28.25,6049.0,CAG
+2023-09-26 12:10:00,28.23,28.235,28.23,28.23,1400.0,CAG
+2023-09-26 12:09:00,28.23,28.235,28.23,28.23,534.0,CAG
+2023-09-26 12:08:00,28.237,28.237,28.235,28.235,814.0,CAG
+2023-09-26 12:07:00,28.235,28.235,28.235,28.235,843.0,CAG
+2023-09-26 12:06:00,28.22,28.23,28.215,28.23,9470.0,CAG
+2023-09-26 12:05:00,28.21,28.21,28.205,28.21,3303.0,CAG
+2023-09-26 12:04:00,28.22,28.22,28.21,28.21,3394.0,CAG
+2023-09-26 12:03:00,28.23,28.235,28.225,28.225,6542.0,CAG
+2023-09-26 12:02:00,28.227,28.23,28.22,28.23,748.0,CAG
+2023-09-26 12:01:00,28.25,28.25,28.23,28.23,4934.0,CAG
+2023-09-26 11:59:00,28.255,28.255,28.25,28.25,3419.0,CAG
+2023-09-26 11:58:00,28.24,28.255,28.24,28.255,832.0,CAG
+2023-09-26 11:57:00,28.23,28.249,28.23,28.249,2033.0,CAG
+2023-09-26 11:56:00,28.23,28.235,28.23,28.235,2166.0,CAG
+2023-09-26 11:55:00,28.21,28.22,28.21,28.215,5269.0,CAG
+2023-09-26 11:54:00,28.215,28.215,28.21,28.21,3528.0,CAG
+2023-09-26 11:53:00,28.21,28.22,28.209,28.22,8819.0,CAG
+2023-09-26 11:52:00,28.2,28.22,28.192,28.22,7828.0,CAG
+2023-09-26 11:51:00,28.2,28.205,28.195,28.195,2892.0,CAG
+2023-09-26 11:50:00,28.18,28.195,28.18,28.195,6923.0,CAG
+2023-09-26 11:49:00,28.18,28.185,28.175,28.175,3547.0,CAG
+2023-09-26 11:48:00,28.185,28.185,28.18,28.185,1328.0,CAG
+2023-09-26 11:47:00,28.18,28.18,28.18,28.18,3750.0,CAG
+2023-09-26 11:46:00,28.18,28.185,28.18,28.185,674.0,CAG
+2023-09-26 11:45:00,28.175,28.175,28.175,28.175,462.0,CAG
+2023-09-26 11:44:00,28.18,28.185,28.171,28.171,3677.0,CAG
+2023-09-26 11:43:00,28.18,28.18,28.18,28.18,1272.0,CAG
+2023-09-26 11:42:00,28.19,28.19,28.18,28.18,6270.0,CAG
+2023-09-26 11:41:00,28.185,28.185,28.175,28.182,2532.0,CAG
+2023-09-26 11:40:00,28.195,28.195,28.19,28.19,1629.0,CAG
+2023-09-26 11:39:00,28.198,28.198,28.198,28.198,599.0,CAG
+2023-09-26 11:38:00,28.21,28.21,28.195,28.195,4027.0,CAG
+2023-09-26 11:37:00,28.205,28.21,28.205,28.21,918.0,CAG
+2023-09-26 11:36:00,28.2,28.205,28.19,28.205,4920.0,CAG
+2023-09-26 11:35:00,28.22,28.22,28.201,28.205,5957.0,CAG
+2023-09-26 11:34:00,28.195,28.225,28.19,28.22,5232.0,CAG
+2023-09-26 11:33:00,28.185,28.195,28.18,28.195,2983.0,CAG
+2023-09-26 11:32:00,28.19,28.2,28.19,28.19,12650.0,CAG
+2023-09-26 11:31:00,28.2,28.2,28.19,28.19,2100.0,CAG
+2023-09-26 11:30:00,28.21,28.21,28.205,28.205,2305.0,CAG
+2023-09-26 11:29:00,28.21,28.21,28.195,28.205,6676.0,CAG
+2023-09-26 11:28:00,28.22,28.22,28.215,28.22,1311.0,CAG
+2023-09-26 11:27:00,28.23,28.23,28.22,28.22,1817.0,CAG
+2023-09-26 11:26:00,28.22,28.23,28.22,28.222,864.0,CAG
+2023-09-26 11:25:00,28.235,28.24,28.23,28.23,5041.0,CAG
+2023-09-26 11:24:00,28.22,28.23,28.22,28.23,2725.0,CAG
+2023-09-26 11:23:00,28.215,28.22,28.215,28.22,1261.0,CAG
+2023-09-26 11:22:00,28.23,28.23,28.22,28.22,3196.0,CAG
+2023-09-26 11:21:00,28.21,28.23,28.21,28.226,2025.0,CAG
+2023-09-26 11:20:00,28.207,28.21,28.205,28.21,2479.0,CAG
+2023-09-26 11:19:00,28.21,28.21,28.195,28.2,7082.0,CAG
+2023-09-26 11:18:00,28.23,28.23,28.22,28.22,4835.0,CAG
+2023-09-26 11:17:00,28.23,28.238,28.23,28.23,2140.0,CAG
+2023-09-26 11:16:00,28.23,28.235,28.23,28.23,3154.0,CAG
+2023-09-26 11:15:00,28.24,28.24,28.22,28.235,7645.0,CAG
+2023-09-26 11:14:00,28.2,28.23,28.2,28.23,4808.0,CAG
+2023-09-26 11:13:00,28.205,28.208,28.195,28.195,16292.0,CAG
+2023-09-26 11:12:00,28.195,28.2,28.195,28.2,4438.0,CAG
+2023-09-26 11:11:00,28.19,28.195,28.19,28.19,984.0,CAG
+2023-09-26 11:10:00,28.195,28.195,28.195,28.195,510.0,CAG
+2023-09-26 11:09:00,28.2,28.2,28.19,28.2,4718.0,CAG
+2023-09-26 11:08:00,28.185,28.2,28.185,28.195,9177.0,CAG
+2023-09-26 11:07:00,28.19,28.19,28.18,28.19,2790.0,CAG
+2023-09-26 11:06:00,28.18,28.19,28.172,28.19,3110.0,CAG
+2023-09-26 11:05:00,28.2,28.2,28.181,28.181,5144.0,CAG
+2023-09-26 11:04:00,28.197,28.205,28.197,28.205,1612.0,CAG
+2023-09-26 11:03:00,28.19,28.21,28.19,28.2,7800.0,CAG
+2023-09-26 11:02:00,28.175,28.19,28.171,28.185,5410.0,CAG
+2023-09-26 11:01:00,28.16,28.175,28.16,28.175,7635.0,CAG
+2023-09-26 11:00:00,28.16,28.16,28.15,28.16,2192.0,CAG
+2023-09-26 10:59:00,28.12,28.156,28.12,28.154,7659.0,CAG
+2023-09-26 10:58:00,28.11,28.12,28.105,28.12,3452.0,CAG
+2023-09-26 10:57:00,28.098,28.119,28.095,28.119,10235.0,CAG
+2023-09-26 10:56:00,28.09,28.1,28.09,28.095,17241.0,CAG
+2023-09-26 10:55:00,28.105,28.105,28.095,28.095,5816.0,CAG
+2023-09-26 10:54:00,28.095,28.105,28.095,28.105,1129.0,CAG
+2023-09-26 10:53:00,28.07,28.1,28.07,28.09,3631.0,CAG
+2023-09-26 10:52:00,28.065,28.075,28.065,28.065,5074.0,CAG
+2023-09-26 10:51:00,28.065,28.075,28.065,28.07,4049.0,CAG
+2023-09-26 10:50:00,28.07,28.07,28.055,28.065,13868.0,CAG
+2023-09-26 10:49:00,28.07,28.075,28.07,28.071,3356.0,CAG
+2023-09-26 10:48:00,28.07,28.075,28.06,28.075,1810.0,CAG
+2023-09-26 10:47:00,28.06,28.09,28.06,28.065,7785.0,CAG
+2023-09-26 10:46:00,28.07,28.07,28.05,28.05,6658.0,CAG
+2023-09-26 10:45:00,28.07,28.07,28.065,28.065,5867.0,CAG
+2023-09-26 10:44:00,28.07,28.075,28.07,28.071,2013.0,CAG
+2023-09-26 10:43:00,28.075,28.075,28.07,28.07,4903.0,CAG
+2023-09-26 10:42:00,28.07,28.07,28.07,28.07,1677.0,CAG
+2023-09-26 10:41:00,28.06,28.065,28.055,28.063,2283.0,CAG
+2023-09-26 10:40:00,28.065,28.065,28.05,28.05,2828.0,CAG
+2023-09-26 10:39:00,28.08,28.08,28.065,28.07,4978.0,CAG
+2023-09-26 10:38:00,28.11,28.11,28.075,28.075,7784.0,CAG
+2023-09-26 10:37:00,28.08,28.115,28.08,28.11,5281.0,CAG
+2023-09-26 10:36:00,28.08,28.08,28.075,28.08,81627.0,CAG
+2023-09-26 10:35:00,28.09,28.09,28.08,28.085,6833.0,CAG
+2023-09-26 10:34:00,28.085,28.094,28.08,28.08,7405.0,CAG
+2023-09-26 10:33:00,28.095,28.1,28.09,28.095,2303.0,CAG
+2023-09-26 10:32:00,28.115,28.115,28.09,28.095,4776.0,CAG
+2023-09-26 10:31:00,28.16,28.163,28.11,28.11,6020.0,CAG
+2023-09-26 10:30:00,28.163,28.164,28.16,28.164,640.0,CAG
+2023-09-26 10:29:00,28.18,28.18,28.16,28.161,3704.0,CAG
+2023-09-26 10:28:00,28.18,28.188,28.175,28.175,2007.0,CAG
+2023-09-26 10:27:00,28.19,28.19,28.18,28.18,6610.0,CAG
+2023-09-26 10:26:00,28.186,28.186,28.175,28.18,3661.0,CAG
+2023-09-26 10:25:00,28.18,28.19,28.18,28.19,6826.0,CAG
+2023-09-26 10:24:00,28.2,28.2,28.174,28.18,5517.0,CAG
+2023-09-26 10:23:00,28.2,28.205,28.2,28.205,993.0,CAG
+2023-09-26 10:22:00,28.185,28.2,28.185,28.2,10701.0,CAG
+2023-09-26 10:21:00,28.189,28.19,28.182,28.185,5686.0,CAG
+2023-09-26 10:20:00,28.17,28.18,28.165,28.175,4729.0,CAG
+2023-09-26 10:19:00,28.18,28.19,28.17,28.17,8110.0,CAG
+2023-09-26 10:18:00,28.161,28.17,28.161,28.17,4099.0,CAG
+2023-09-26 10:17:00,28.175,28.185,28.165,28.165,4018.0,CAG
+2023-09-26 10:16:00,28.2,28.2,28.18,28.18,3623.0,CAG
+2023-09-26 10:15:00,28.21,28.21,28.2,28.2,3696.0,CAG
+2023-09-26 10:14:00,28.21,28.22,28.205,28.205,6236.0,CAG
+2023-09-26 10:13:00,28.22,28.22,28.211,28.211,2020.0,CAG
+2023-09-26 10:12:00,28.245,28.245,28.215,28.215,3323.0,CAG
+2023-09-26 10:11:00,28.265,28.27,28.245,28.245,2715.0,CAG
+2023-09-26 10:10:00,28.29,28.29,28.265,28.27,3892.0,CAG
+2023-09-26 10:09:00,28.3,28.3,28.295,28.295,1018.0,CAG
+2023-09-26 10:08:00,28.3,28.305,28.295,28.305,4863.0,CAG
+2023-09-26 10:07:00,28.315,28.315,28.305,28.311,2114.0,CAG
+2023-09-26 10:06:00,28.3,28.315,28.3,28.315,3592.0,CAG
+2023-09-26 10:05:00,28.275,28.31,28.275,28.31,10473.0,CAG
+2023-09-26 10:04:00,28.32,28.32,28.29,28.29,1470.0,CAG
+2023-09-26 10:03:00,28.31,28.325,28.305,28.325,2606.0,CAG
+2023-09-26 10:02:00,28.32,28.32,28.31,28.31,1898.0,CAG
+2023-09-26 10:01:00,28.32,28.33,28.305,28.32,6939.0,CAG
+2023-09-26 10:00:00,28.335,28.34,28.32,28.325,8589.0,CAG
+2023-09-26 09:59:00,28.34,28.34,28.34,28.34,602.0,CAG
+2023-09-26 09:58:00,28.325,28.34,28.325,28.34,2056.0,CAG
+2023-09-26 09:57:00,28.316,28.316,28.315,28.315,893.0,CAG
+2023-09-26 09:56:00,28.31,28.32,28.31,28.315,2362.0,CAG
+2023-09-26 09:55:00,28.32,28.325,28.295,28.3,7453.0,CAG
+2023-09-26 09:54:00,28.325,28.325,28.315,28.325,2156.0,CAG
+2023-09-26 09:53:00,28.32,28.33,28.32,28.325,3381.0,CAG
+2023-09-26 09:52:00,28.325,28.345,28.32,28.32,5701.0,CAG
+2023-09-26 09:51:00,28.33,28.33,28.33,28.33,191.0,CAG
+2023-09-26 09:50:00,28.315,28.33,28.31,28.325,5505.0,CAG
+2023-09-26 09:49:00,28.315,28.32,28.305,28.31,3032.0,CAG
+2023-09-26 09:48:00,28.32,28.32,28.31,28.31,2126.0,CAG
+2023-09-26 09:47:00,28.32,28.32,28.31,28.31,5462.0,CAG
+2023-09-26 09:46:00,28.295,28.32,28.295,28.32,6347.0,CAG
+2023-09-26 09:45:00,28.28,28.295,28.275,28.295,11728.0,CAG
+2023-09-26 09:44:00,28.27,28.295,28.27,28.29,4569.0,CAG
+2023-09-26 09:43:00,28.26,28.27,28.26,28.261,1773.0,CAG
+2023-09-26 09:42:00,28.23,28.24,28.22,28.24,2716.0,CAG
+2023-09-26 09:41:00,28.18,28.23,28.18,28.22,5543.0,CAG
+2023-09-26 09:40:00,28.19,28.2,28.18,28.18,2676.0,CAG
+2023-09-26 09:39:00,28.19,28.2,28.16,28.175,6217.0,CAG
+2023-09-26 09:38:00,28.22,28.22,28.205,28.205,3705.0,CAG
+2023-09-26 09:37:00,28.28,28.28,28.225,28.225,3647.0,CAG
+2023-09-26 09:36:00,28.265,28.3,28.265,28.29,531.0,CAG
+2023-09-26 09:35:00,28.24,28.29,28.24,28.265,2212.0,CAG
+2023-09-26 09:34:00,28.28,28.28,28.27,28.27,2924.0,CAG
+2023-09-26 09:33:00,28.27,28.285,28.26,28.285,2879.0,CAG
+2023-09-26 09:32:00,28.275,28.275,28.22,28.24,3237.0,CAG
+2023-09-26 09:31:00,28.24,28.303,28.24,28.27,11153.0,CAG
+2023-09-26 09:30:00,28.24,28.25,28.18,28.181,33764.0,CAG
+2023-09-26 09:07:00,28.25,28.25,28.25,28.25,79.0,CAG
+2023-09-26 09:03:00,28.26,28.26,28.25,28.25,50.0,CAG
+2023-09-26 08:51:00,28.29,28.29,28.29,28.29,1.0,CAG
+2023-09-26 08:40:00,28.25,28.25,28.25,28.25,300.0,CAG
+2023-09-26 08:38:00,28.26,28.26,28.25,28.25,100.0,CAG
+2023-09-26 08:31:00,28.28,28.28,28.25,28.25,100.0,CAG
+2023-09-26 08:29:00,28.28,28.28,28.28,28.28,1.0,CAG
+2023-09-26 08:25:00,28.25,28.25,28.25,28.25,75.0,CAG
+2023-09-26 08:12:00,28.29,28.29,28.29,28.29,8.0,CAG
+2023-09-26 08:02:00,28.29,28.29,28.29,28.29,3.0,CAG
+2023-09-26 08:00:00,28.29,28.29,28.29,28.29,1.0,CAG
+2023-09-26 07:29:00,28.29,28.29,28.29,28.29,147.0,CAG
+2023-09-26 07:07:00,28.31,28.31,28.29,28.29,270.0,CAG
+2023-09-26 04:00:00,28.26,28.26,28.0,28.0,14.0,CAG
+2023-09-25 19:57:00,28.7,28.7,28.7,28.7,200.0,CAG
+2023-09-25 19:51:00,28.69,28.69,28.69,28.69,10.0,CAG
+2023-09-25 19:33:00,28.7,28.7,28.7,28.7,1.0,CAG
+2023-09-25 19:00:00,28.29,28.29,28.29,28.29,521230.0,CAG
+2023-09-25 18:55:00,28.62,28.62,28.62,28.62,100.0,CAG
+2023-09-25 18:31:00,28.62,28.62,28.62,28.62,36.0,CAG
+2023-09-25 18:30:00,28.29,28.29,28.29,28.29,521230.0,CAG
+2023-09-25 18:04:00,28.41,28.41,28.4,28.4,34.0,CAG
+2023-09-25 17:30:00,28.35,28.35,28.35,28.35,25.0,CAG
+2023-09-25 17:22:00,28.68,28.68,28.68,28.68,3.0,CAG
+2023-09-25 17:20:00,28.7,28.7,28.7,28.7,1.0,CAG
+2023-09-25 17:19:00,28.33,28.33,28.33,28.33,15.0,CAG
+2023-09-25 17:00:00,28.34,28.34,28.34,28.34,1.0,CAG
+2023-09-25 16:32:00,28.25,28.25,28.25,28.25,2.0,CAG
+2023-09-25 16:13:00,28.29,28.29,28.29,28.29,192386.0,CAG
+2023-09-25 16:10:00,28.29,28.29,28.29,28.29,521230.0,CAG
+2023-09-25 16:03:00,28.29,28.29,28.29,28.29,133.0,CAG
+2023-09-25 16:02:00,28.29,28.29,28.29,28.29,19680.0,CAG
+2023-09-25 16:01:00,28.29,28.29,28.29,28.29,1962.0,CAG
+2023-09-25 16:00:00,28.28,28.29,28.28,28.29,1168663.0,CAG
+2023-09-25 15:59:00,28.3,28.318,28.28,28.28,151889.0,CAG
+2023-09-25 15:58:00,28.3,28.31,28.3,28.305,32287.0,CAG
+2023-09-25 15:57:00,28.3,28.31,28.3,28.305,35903.0,CAG
+2023-09-25 15:56:00,28.31,28.33,28.3,28.305,55900.0,CAG
+2023-09-25 15:55:00,28.32,28.34,28.31,28.315,88180.0,CAG
+2023-09-25 15:54:00,28.33,28.335,28.32,28.32,15801.0,CAG
+2023-09-25 15:53:00,28.34,28.34,28.33,28.335,8510.0,CAG
+2023-09-25 15:52:00,28.34,28.345,28.335,28.342,18508.0,CAG
+2023-09-25 15:51:00,28.355,28.36,28.34,28.34,20773.0,CAG
+2023-09-25 15:50:00,28.35,28.365,28.35,28.355,10566.0,CAG
+2023-09-25 15:49:00,28.32,28.35,28.32,28.35,31064.0,CAG
+2023-09-25 15:48:00,28.32,28.328,28.32,28.32,8867.0,CAG
+2023-09-25 15:47:00,28.34,28.34,28.32,28.32,13250.0,CAG
+2023-09-25 15:46:00,28.345,28.35,28.34,28.34,5969.0,CAG
+2023-09-25 15:45:00,28.35,28.35,28.34,28.34,18664.0,CAG
+2023-09-25 15:44:00,28.35,28.355,28.345,28.345,4985.0,CAG
+2023-09-25 15:43:00,28.37,28.37,28.35,28.355,9696.0,CAG
+2023-09-25 15:42:00,28.37,28.375,28.365,28.37,6384.0,CAG
+2023-09-25 15:41:00,28.38,28.385,28.37,28.37,4722.0,CAG
+2023-09-25 15:40:00,28.394,28.395,28.38,28.38,7557.0,CAG
+2023-09-25 15:39:00,28.385,28.4,28.38,28.395,6595.0,CAG
+2023-09-25 15:38:00,28.39,28.4,28.38,28.385,8818.0,CAG
+2023-09-25 15:37:00,28.365,28.385,28.365,28.385,19675.0,CAG
+2023-09-25 15:36:00,28.355,28.365,28.355,28.365,4643.0,CAG
+2023-09-25 15:35:00,28.36,28.36,28.35,28.355,14156.0,CAG
+2023-09-25 15:34:00,28.355,28.355,28.35,28.355,3048.0,CAG
+2023-09-25 15:33:00,28.36,28.36,28.35,28.36,2919.0,CAG
+2023-09-25 15:32:00,28.362,28.365,28.35,28.36,11341.0,CAG
+2023-09-25 15:31:00,28.37,28.379,28.36,28.365,11397.0,CAG
+2023-09-25 15:30:00,28.375,28.38,28.37,28.375,4029.0,CAG
+2023-09-25 15:29:00,28.37,28.375,28.37,28.375,2761.0,CAG
+2023-09-25 15:28:00,28.37,28.375,28.37,28.37,3965.0,CAG
+2023-09-25 15:27:00,28.38,28.38,28.37,28.37,1592.0,CAG
+2023-09-25 15:26:00,28.38,28.385,28.37,28.38,13439.0,CAG
+2023-09-25 15:25:00,28.385,28.386,28.375,28.385,7974.0,CAG
+2023-09-25 15:24:00,28.395,28.395,28.385,28.385,2818.0,CAG
+2023-09-25 15:23:00,28.415,28.425,28.395,28.395,12155.0,CAG
+2023-09-25 15:22:00,28.41,28.42,28.405,28.42,2625.0,CAG
+2023-09-25 15:21:00,28.38,28.415,28.38,28.405,19523.0,CAG
+2023-09-25 15:20:00,28.345,28.38,28.344,28.38,5911.0,CAG
+2023-09-25 15:19:00,28.335,28.35,28.33,28.345,8224.0,CAG
+2023-09-25 15:18:00,28.335,28.34,28.33,28.33,4176.0,CAG
+2023-09-25 15:17:00,28.325,28.33,28.32,28.33,6737.0,CAG
+2023-09-25 15:16:00,28.295,28.32,28.295,28.32,18243.0,CAG
+2023-09-25 15:15:00,28.28,28.295,28.28,28.29,19985.0,CAG
+2023-09-25 15:14:00,28.285,28.285,28.28,28.285,5669.0,CAG
+2023-09-25 15:13:00,28.28,28.285,28.28,28.285,2285.0,CAG
+2023-09-25 15:12:00,28.275,28.285,28.275,28.285,6533.0,CAG
+2023-09-25 15:11:00,28.271,28.275,28.27,28.275,2134.0,CAG
+2023-09-25 15:10:00,28.275,28.275,28.265,28.27,7319.0,CAG
+2023-09-25 15:09:00,28.28,28.285,28.27,28.27,5308.0,CAG
+2023-09-25 15:08:00,28.28,28.285,28.27,28.28,6221.0,CAG
+2023-09-25 15:07:00,28.285,28.285,28.28,28.28,2293.0,CAG
+2023-09-25 15:06:00,28.28,28.285,28.275,28.285,16065.0,CAG
+2023-09-25 15:05:00,28.305,28.305,28.28,28.28,10090.0,CAG
+2023-09-25 15:04:00,28.309,28.31,28.3,28.31,4441.0,CAG
+2023-09-25 15:03:00,28.31,28.31,28.3,28.3,7107.0,CAG
+2023-09-25 15:02:00,28.31,28.32,28.302,28.305,3900.0,CAG
+2023-09-25 15:01:00,28.31,28.315,28.305,28.31,8118.0,CAG
+2023-09-25 15:00:00,28.32,28.32,28.31,28.31,4059.0,CAG
+2023-09-25 14:59:00,28.32,28.33,28.32,28.32,14577.0,CAG
+2023-09-25 14:58:00,28.325,28.325,28.32,28.323,3863.0,CAG
+2023-09-25 14:57:00,28.335,28.335,28.32,28.325,3935.0,CAG
+2023-09-25 14:56:00,28.335,28.335,28.33,28.33,1262.0,CAG
+2023-09-25 14:55:00,28.335,28.335,28.331,28.331,992.0,CAG
+2023-09-25 14:54:00,28.34,28.34,28.325,28.33,6801.0,CAG
+2023-09-25 14:53:00,28.34,28.345,28.34,28.341,2988.0,CAG
+2023-09-25 14:52:00,28.35,28.35,28.34,28.34,2316.0,CAG
+2023-09-25 14:51:00,28.33,28.345,28.33,28.345,5266.0,CAG
+2023-09-25 14:50:00,28.335,28.335,28.33,28.33,1799.0,CAG
+2023-09-25 14:49:00,28.34,28.34,28.33,28.34,3014.0,CAG
+2023-09-25 14:48:00,28.34,28.345,28.34,28.34,2630.0,CAG
+2023-09-25 14:47:00,28.345,28.35,28.34,28.35,2067.0,CAG
+2023-09-25 14:46:00,28.35,28.355,28.345,28.345,3665.0,CAG
+2023-09-25 14:45:00,28.35,28.36,28.35,28.355,2581.0,CAG
+2023-09-25 14:44:00,28.355,28.355,28.35,28.35,2664.0,CAG
+2023-09-25 14:43:00,28.36,28.36,28.35,28.355,5313.0,CAG
+2023-09-25 14:42:00,28.36,28.365,28.36,28.36,2417.0,CAG
+2023-09-25 14:41:00,28.365,28.365,28.355,28.355,5747.0,CAG
+2023-09-25 14:40:00,28.365,28.37,28.36,28.36,3072.0,CAG
+2023-09-25 14:39:00,28.365,28.365,28.36,28.36,2875.0,CAG
+2023-09-25 14:38:00,28.365,28.37,28.36,28.365,3706.0,CAG
+2023-09-25 14:37:00,28.36,28.365,28.35,28.365,3575.0,CAG
+2023-09-25 14:36:00,28.36,28.365,28.36,28.36,1634.0,CAG
+2023-09-25 14:35:00,28.36,28.36,28.355,28.355,764.0,CAG
+2023-09-25 14:34:00,28.355,28.365,28.355,28.36,6431.0,CAG
+2023-09-25 14:33:00,28.365,28.365,28.351,28.355,5306.0,CAG
+2023-09-25 14:32:00,28.36,28.365,28.35,28.365,7894.0,CAG
+2023-09-25 14:31:00,28.35,28.355,28.35,28.35,2731.0,CAG
+2023-09-25 14:30:00,28.36,28.36,28.35,28.355,2021.0,CAG
+2023-09-25 14:29:00,28.365,28.367,28.36,28.365,6400.0,CAG
+2023-09-25 14:28:00,28.365,28.37,28.364,28.365,2243.0,CAG
+2023-09-25 14:27:00,28.36,28.365,28.36,28.365,4610.0,CAG
+2023-09-25 14:26:00,28.355,28.355,28.35,28.355,1673.0,CAG
+2023-09-25 14:25:00,28.355,28.36,28.35,28.355,1780.0,CAG
+2023-09-25 14:24:00,28.365,28.365,28.35,28.355,3834.0,CAG
+2023-09-25 14:23:00,28.375,28.375,28.361,28.361,6962.0,CAG
+2023-09-25 14:22:00,28.38,28.38,28.37,28.37,3307.0,CAG
+2023-09-25 14:21:00,28.385,28.385,28.381,28.385,2178.0,CAG
+2023-09-25 14:20:00,28.375,28.385,28.375,28.385,3029.0,CAG
+2023-09-25 14:19:00,28.375,28.375,28.371,28.375,2314.0,CAG
+2023-09-25 14:18:00,28.385,28.389,28.375,28.38,4315.0,CAG
+2023-09-25 14:17:00,28.405,28.41,28.39,28.39,7197.0,CAG
+2023-09-25 14:16:00,28.415,28.415,28.4,28.4,8199.0,CAG
+2023-09-25 14:15:00,28.425,28.43,28.415,28.415,6438.0,CAG
+2023-09-25 14:14:00,28.415,28.43,28.411,28.425,3311.0,CAG
+2023-09-25 14:13:00,28.41,28.415,28.41,28.415,1186.0,CAG
+2023-09-25 14:12:00,28.425,28.43,28.415,28.415,8425.0,CAG
+2023-09-25 14:11:00,28.43,28.44,28.42,28.43,4757.0,CAG
+2023-09-25 14:10:00,28.44,28.45,28.44,28.44,3896.0,CAG
+2023-09-25 14:09:00,28.44,28.44,28.435,28.435,1978.0,CAG
+2023-09-25 14:08:00,28.44,28.441,28.44,28.44,1293.0,CAG
+2023-09-25 14:07:00,28.45,28.45,28.44,28.445,1128.0,CAG
+2023-09-25 14:06:00,28.46,28.46,28.45,28.45,4071.0,CAG
+2023-09-25 14:05:00,28.45,28.45,28.445,28.45,3044.0,CAG
+2023-09-25 14:04:00,28.445,28.445,28.44,28.44,1872.0,CAG
+2023-09-25 14:03:00,28.431,28.445,28.431,28.44,3793.0,CAG
+2023-09-25 14:02:00,28.42,28.435,28.42,28.43,8875.0,CAG
+2023-09-25 14:01:00,28.43,28.435,28.425,28.425,7195.0,CAG
+2023-09-25 14:00:00,28.43,28.43,28.42,28.422,2938.0,CAG
+2023-09-25 13:59:00,28.425,28.43,28.42,28.425,1273.0,CAG
+2023-09-25 13:58:00,28.42,28.43,28.41,28.42,5067.0,CAG
+2023-09-25 13:57:00,28.43,28.43,28.42,28.43,8522.0,CAG
+2023-09-25 13:56:00,28.404,28.425,28.404,28.425,4222.0,CAG
+2023-09-25 13:55:00,28.38,28.405,28.38,28.4,9187.0,CAG
+2023-09-25 13:54:00,28.38,28.39,28.375,28.385,11617.0,CAG
+2023-09-25 13:53:00,28.385,28.385,28.38,28.385,1392.0,CAG
+2023-09-25 13:52:00,28.36,28.385,28.36,28.385,6419.0,CAG
+2023-09-25 13:51:00,28.365,28.365,28.36,28.36,3855.0,CAG
+2023-09-25 13:50:00,28.365,28.366,28.365,28.365,716.0,CAG
+2023-09-25 13:49:00,28.335,28.36,28.33,28.36,5083.0,CAG
+2023-09-25 13:48:00,28.335,28.335,28.32,28.33,36307.0,CAG
+2023-09-25 13:47:00,28.346,28.35,28.335,28.335,4543.0,CAG
+2023-09-25 13:46:00,28.34,28.345,28.34,28.345,2244.0,CAG
+2023-09-25 13:45:00,28.325,28.34,28.32,28.34,15968.0,CAG
+2023-09-25 13:44:00,28.315,28.325,28.31,28.32,12441.0,CAG
+2023-09-25 13:43:00,28.32,28.32,28.31,28.311,4731.0,CAG
+2023-09-25 13:42:00,28.32,28.32,28.32,28.32,2810.0,CAG
+2023-09-25 13:41:00,28.365,28.368,28.32,28.32,19685.0,CAG
+2023-09-25 13:40:00,28.36,28.365,28.36,28.36,1660.0,CAG
+2023-09-25 13:39:00,28.375,28.375,28.365,28.365,3363.0,CAG
+2023-09-25 13:38:00,28.37,28.375,28.37,28.375,1281.0,CAG
+2023-09-25 13:37:00,28.38,28.385,28.37,28.375,5998.0,CAG
+2023-09-25 13:36:00,28.381,28.381,28.375,28.375,1471.0,CAG
+2023-09-25 13:35:00,28.4,28.403,28.385,28.385,8847.0,CAG
+2023-09-25 13:34:00,28.405,28.41,28.4,28.4,5576.0,CAG
+2023-09-25 13:33:00,28.405,28.405,28.4,28.405,885.0,CAG
+2023-09-25 13:32:00,28.405,28.405,28.4,28.405,1439.0,CAG
+2023-09-25 13:31:00,28.41,28.415,28.405,28.405,3296.0,CAG
+2023-09-25 13:30:00,28.41,28.41,28.4,28.41,3391.0,CAG
+2023-09-25 13:29:00,28.41,28.41,28.41,28.41,1529.0,CAG
+2023-09-25 13:28:00,28.43,28.431,28.41,28.41,5642.0,CAG
+2023-09-25 13:27:00,28.451,28.455,28.44,28.44,4044.0,CAG
+2023-09-25 13:26:00,28.465,28.465,28.455,28.455,3120.0,CAG
+2023-09-25 13:25:00,28.46,28.47,28.46,28.47,4207.0,CAG
+2023-09-25 13:24:00,28.48,28.48,28.46,28.465,2531.0,CAG
+2023-09-25 13:23:00,28.485,28.485,28.48,28.48,541.0,CAG
+2023-09-25 13:22:00,28.48,28.48,28.475,28.48,4323.0,CAG
+2023-09-25 13:21:00,28.481,28.49,28.48,28.485,7613.0,CAG
+2023-09-25 13:20:00,28.48,28.485,28.475,28.485,10303.0,CAG
+2023-09-25 13:19:00,28.48,28.48,28.475,28.48,3130.0,CAG
+2023-09-25 13:18:00,28.485,28.485,28.48,28.48,922.0,CAG
+2023-09-25 13:17:00,28.485,28.485,28.475,28.485,3041.0,CAG
+2023-09-25 13:16:00,28.47,28.48,28.47,28.48,3521.0,CAG
+2023-09-25 13:15:00,28.48,28.485,28.475,28.475,4733.0,CAG
+2023-09-25 13:14:00,28.48,28.48,28.48,28.48,3156.0,CAG
+2023-09-25 13:13:00,28.48,28.48,28.47,28.48,659.0,CAG
+2023-09-25 13:12:00,28.47,28.475,28.47,28.475,1120.0,CAG
+2023-09-25 13:11:00,28.455,28.46,28.455,28.46,2067.0,CAG
+2023-09-25 13:10:00,28.46,28.46,28.455,28.46,2363.0,CAG
+2023-09-25 13:09:00,28.455,28.465,28.455,28.465,2530.0,CAG
+2023-09-25 13:08:00,28.465,28.465,28.455,28.455,1731.0,CAG
+2023-09-25 13:07:00,28.46,28.465,28.46,28.465,1906.0,CAG
+2023-09-25 13:06:00,28.456,28.46,28.455,28.46,1881.0,CAG
+2023-09-25 13:05:00,28.45,28.465,28.45,28.455,7245.0,CAG
+2023-09-25 13:04:00,28.45,28.455,28.45,28.45,2136.0,CAG
+2023-09-25 13:03:00,28.45,28.455,28.45,28.455,2097.0,CAG
+2023-09-25 13:02:00,28.45,28.455,28.45,28.45,3080.0,CAG
+2023-09-25 13:01:00,28.46,28.46,28.435,28.445,5357.0,CAG
+2023-09-25 13:00:00,28.46,28.465,28.451,28.451,3637.0,CAG
+2023-09-25 12:59:00,28.47,28.47,28.46,28.465,799.0,CAG
+2023-09-25 12:58:00,28.455,28.465,28.455,28.465,5025.0,CAG
+2023-09-25 12:57:00,28.45,28.455,28.45,28.45,3052.0,CAG
+2023-09-25 12:56:00,28.465,28.47,28.455,28.455,1887.0,CAG
+2023-09-25 12:55:00,28.46,28.465,28.46,28.46,1940.0,CAG
+2023-09-25 12:54:00,28.465,28.465,28.46,28.465,1627.0,CAG
+2023-09-25 12:53:00,28.46,28.46,28.46,28.46,1984.0,CAG
+2023-09-25 12:52:00,28.48,28.48,28.46,28.46,6646.0,CAG
+2023-09-25 12:51:00,28.465,28.48,28.465,28.48,2200.0,CAG
+2023-09-25 12:50:00,28.47,28.47,28.455,28.46,3515.0,CAG
+2023-09-25 12:49:00,28.455,28.47,28.455,28.465,1333.0,CAG
+2023-09-25 12:48:00,28.47,28.47,28.455,28.46,4959.0,CAG
+2023-09-25 12:47:00,28.474,28.475,28.471,28.475,1077.0,CAG
+2023-09-25 12:46:00,28.45,28.47,28.45,28.47,6688.0,CAG
+2023-09-25 12:45:00,28.45,28.455,28.45,28.455,1808.0,CAG
+2023-09-25 12:44:00,28.45,28.45,28.45,28.45,861.0,CAG
+2023-09-25 12:43:00,28.45,28.45,28.45,28.45,1117.0,CAG
+2023-09-25 12:42:00,28.45,28.455,28.45,28.45,4123.0,CAG
+2023-09-25 12:41:00,28.48,28.48,28.45,28.45,21567.0,CAG
+2023-09-25 12:40:00,28.48,28.48,28.475,28.48,12252.0,CAG
+2023-09-25 12:39:00,28.48,28.485,28.475,28.48,2113.0,CAG
+2023-09-25 12:38:00,28.485,28.485,28.475,28.48,7570.0,CAG
+2023-09-25 12:37:00,28.48,28.485,28.475,28.485,8726.0,CAG
+2023-09-25 12:36:00,28.48,28.49,28.48,28.49,2217.0,CAG
+2023-09-25 12:35:00,28.485,28.485,28.48,28.484,1662.0,CAG
+2023-09-25 12:34:00,28.485,28.485,28.48,28.485,796.0,CAG
+2023-09-25 12:33:00,28.485,28.485,28.485,28.485,887.0,CAG
+2023-09-25 12:32:00,28.48,28.49,28.475,28.48,9192.0,CAG
+2023-09-25 12:31:00,28.495,28.495,28.48,28.48,4120.0,CAG
+2023-09-25 12:30:00,28.5,28.5,28.49,28.49,1490.0,CAG
+2023-09-25 12:29:00,28.5,28.505,28.495,28.505,3560.0,CAG
+2023-09-25 12:28:00,28.5,28.505,28.5,28.5,1801.0,CAG
+2023-09-25 12:27:00,28.51,28.51,28.495,28.5,22740.0,CAG
+2023-09-25 12:26:00,28.495,28.516,28.495,28.51,11520.0,CAG
+2023-09-25 12:25:00,28.492,28.495,28.49,28.495,1254.0,CAG
+2023-09-25 12:24:00,28.49,28.495,28.485,28.495,13927.0,CAG
+2023-09-25 12:23:00,28.516,28.516,28.49,28.49,11331.0,CAG
+2023-09-25 12:22:00,28.515,28.52,28.51,28.514,1067.0,CAG
+2023-09-25 12:21:00,28.51,28.515,28.51,28.51,1754.0,CAG
+2023-09-25 12:20:00,28.51,28.515,28.51,28.515,559.0,CAG
+2023-09-25 12:19:00,28.51,28.52,28.505,28.515,3356.0,CAG
+2023-09-25 12:18:00,28.515,28.515,28.505,28.515,4379.0,CAG
+2023-09-25 12:17:00,28.505,28.515,28.5,28.512,7096.0,CAG
+2023-09-25 12:16:00,28.5,28.505,28.5,28.505,2399.0,CAG
+2023-09-25 12:15:00,28.505,28.505,28.5,28.5,1737.0,CAG
+2023-09-25 12:14:00,28.49,28.5,28.483,28.5,4301.0,CAG
+2023-09-25 12:13:00,28.495,28.5,28.49,28.5,2125.0,CAG
+2023-09-25 12:12:00,28.5,28.5,28.495,28.495,1039.0,CAG
+2023-09-25 12:11:00,28.51,28.51,28.5,28.5,3239.0,CAG
+2023-09-25 12:10:00,28.495,28.51,28.495,28.51,3188.0,CAG
+2023-09-25 12:09:00,28.495,28.495,28.485,28.495,3103.0,CAG
+2023-09-25 12:08:00,28.505,28.505,28.491,28.491,2162.0,CAG
+2023-09-25 12:07:00,28.505,28.51,28.505,28.505,4179.0,CAG
+2023-09-25 12:06:00,28.5,28.505,28.495,28.505,2659.0,CAG
+2023-09-25 12:05:00,28.495,28.495,28.49,28.49,807.0,CAG
+2023-09-25 12:04:00,28.49,28.495,28.49,28.495,720.0,CAG
+2023-09-25 12:03:00,28.49,28.49,28.485,28.49,3510.0,CAG
+2023-09-25 12:02:00,28.505,28.505,28.49,28.495,1174.0,CAG
+2023-09-25 12:01:00,28.5,28.5,28.495,28.5,9627.0,CAG
+2023-09-25 12:00:00,28.5,28.505,28.49,28.495,6700.0,CAG
+2023-09-25 11:59:00,28.5,28.51,28.5,28.505,5021.0,CAG
+2023-09-25 11:58:00,28.5,28.505,28.5,28.505,1178.0,CAG
+2023-09-25 11:57:00,28.5,28.5,28.5,28.5,751.0,CAG
+2023-09-25 11:56:00,28.505,28.515,28.505,28.515,1329.0,CAG
+2023-09-25 11:55:00,28.5,28.505,28.495,28.505,2949.0,CAG
+2023-09-25 11:54:00,28.505,28.507,28.505,28.505,1208.0,CAG
+2023-09-25 11:53:00,28.515,28.515,28.505,28.51,2477.0,CAG
+2023-09-25 11:52:00,28.525,28.53,28.51,28.52,3169.0,CAG
+2023-09-25 11:51:00,28.52,28.52,28.52,28.52,764.0,CAG
+2023-09-25 11:50:00,28.505,28.52,28.505,28.52,3945.0,CAG
+2023-09-25 11:49:00,28.5,28.51,28.5,28.505,1860.0,CAG
+2023-09-25 11:48:00,28.515,28.515,28.505,28.505,1151.0,CAG
+2023-09-25 11:47:00,28.525,28.525,28.515,28.52,4222.0,CAG
+2023-09-25 11:46:00,28.535,28.54,28.52,28.52,3520.0,CAG
+2023-09-25 11:45:00,28.54,28.545,28.535,28.535,3003.0,CAG
+2023-09-25 11:44:00,28.54,28.542,28.54,28.542,2131.0,CAG
+2023-09-25 11:43:00,28.53,28.54,28.53,28.54,3002.0,CAG
+2023-09-25 11:42:00,28.53,28.53,28.514,28.522,3142.0,CAG
+2023-09-25 11:41:00,28.54,28.54,28.53,28.532,3922.0,CAG
+2023-09-25 11:40:00,28.55,28.55,28.545,28.545,1174.0,CAG
+2023-09-25 11:39:00,28.56,28.56,28.55,28.55,1691.0,CAG
+2023-09-25 11:38:00,28.58,28.585,28.56,28.56,1574.0,CAG
+2023-09-25 11:37:00,28.59,28.59,28.58,28.585,1493.0,CAG
+2023-09-25 11:36:00,28.59,28.6,28.59,28.591,12238.0,CAG
+2023-09-25 11:35:00,28.59,28.59,28.575,28.59,4449.0,CAG
+2023-09-25 11:34:00,28.605,28.605,28.59,28.6,10257.0,CAG
+2023-09-25 11:33:00,28.605,28.605,28.595,28.6,2622.0,CAG
+2023-09-25 11:32:00,28.615,28.615,28.6,28.605,2444.0,CAG
+2023-09-25 11:31:00,28.602,28.615,28.602,28.61,2234.0,CAG
+2023-09-25 11:30:00,28.615,28.615,28.6,28.61,4601.0,CAG
+2023-09-25 11:29:00,28.605,28.61,28.595,28.61,4858.0,CAG
+2023-09-25 11:28:00,28.6,28.61,28.59,28.61,3030.0,CAG
+2023-09-25 11:27:00,28.59,28.595,28.585,28.595,2491.0,CAG
+2023-09-25 11:26:00,28.61,28.61,28.6,28.605,3433.0,CAG
+2023-09-25 11:25:00,28.605,28.61,28.6,28.605,2500.0,CAG
+2023-09-25 11:24:00,28.62,28.62,28.605,28.605,2899.0,CAG
+2023-09-25 11:23:00,28.625,28.63,28.615,28.625,2714.0,CAG
+2023-09-25 11:22:00,28.625,28.64,28.625,28.63,4671.0,CAG
+2023-09-25 11:21:00,28.62,28.63,28.62,28.63,2730.0,CAG
+2023-09-25 11:20:00,28.62,28.63,28.62,28.62,2673.0,CAG
+2023-09-25 11:19:00,28.595,28.615,28.595,28.61,2983.0,CAG
+2023-09-25 11:18:00,28.555,28.595,28.555,28.595,3703.0,CAG
+2023-09-25 11:17:00,28.53,28.56,28.53,28.55,7787.0,CAG
+2023-09-25 11:16:00,28.545,28.546,28.53,28.53,6021.0,CAG
+2023-09-25 11:15:00,28.545,28.55,28.54,28.54,5601.0,CAG
+2023-09-25 11:14:00,28.545,28.55,28.54,28.55,1551.0,CAG
+2023-09-25 11:13:00,28.525,28.545,28.525,28.545,2869.0,CAG
+2023-09-25 11:12:00,28.53,28.535,28.525,28.53,7017.0,CAG
+2023-09-25 11:11:00,28.525,28.53,28.52,28.53,3164.0,CAG
+2023-09-25 11:10:00,28.58,28.58,28.525,28.525,3664.0,CAG
+2023-09-25 11:09:00,28.58,28.58,28.575,28.575,1880.0,CAG
+2023-09-25 11:08:00,28.575,28.575,28.57,28.575,1815.0,CAG
+2023-09-25 11:07:00,28.58,28.585,28.57,28.58,3416.0,CAG
+2023-09-25 11:06:00,28.59,28.59,28.59,28.59,3346.0,CAG
+2023-09-25 11:05:00,28.595,28.595,28.585,28.59,2634.0,CAG
+2023-09-25 11:04:00,28.595,28.595,28.585,28.595,3421.0,CAG
+2023-09-25 11:03:00,28.605,28.605,28.595,28.595,3004.0,CAG
+2023-09-25 11:02:00,28.625,28.625,28.6,28.605,2922.0,CAG
+2023-09-25 11:01:00,28.64,28.64,28.625,28.625,4908.0,CAG
+2023-09-25 11:00:00,28.665,28.67,28.635,28.645,7609.0,CAG
+2023-09-25 10:59:00,28.655,28.67,28.655,28.67,2386.0,CAG
+2023-09-25 10:58:00,28.69,28.69,28.655,28.655,2347.0,CAG
+2023-09-25 10:57:00,28.695,28.695,28.685,28.695,3660.0,CAG
+2023-09-25 10:56:00,28.7,28.7,28.695,28.695,1548.0,CAG
+2023-09-25 10:55:00,28.7,28.705,28.69,28.7,8622.0,CAG
+2023-09-25 10:54:00,28.705,28.715,28.7,28.702,10400.0,CAG
+2023-09-25 10:53:00,28.69,28.71,28.69,28.705,4192.0,CAG
+2023-09-25 10:52:00,28.705,28.705,28.69,28.695,3341.0,CAG
+2023-09-25 10:51:00,28.685,28.705,28.68,28.7,3551.0,CAG
+2023-09-25 10:50:00,28.685,28.69,28.675,28.685,3516.0,CAG
+2023-09-25 10:49:00,28.68,28.69,28.675,28.685,2753.0,CAG
+2023-09-25 10:48:00,28.67,28.68,28.67,28.675,2895.0,CAG
+2023-09-25 10:47:00,28.66,28.675,28.66,28.675,2679.0,CAG
+2023-09-25 10:46:00,28.694,28.694,28.665,28.665,172384.0,CAG
+2023-09-25 10:45:00,28.685,28.69,28.67,28.69,3426.0,CAG
+2023-09-25 10:44:00,28.69,28.695,28.685,28.685,778.0,CAG
+2023-09-25 10:43:00,28.69,28.69,28.67,28.68,4338.0,CAG
+2023-09-25 10:42:00,28.69,28.69,28.685,28.69,2823.0,CAG
+2023-09-25 10:41:00,28.69,28.69,28.69,28.69,1641.0,CAG
+2023-09-25 10:40:00,28.67,28.69,28.67,28.68,4597.0,CAG
+2023-09-25 10:39:00,28.65,28.675,28.65,28.675,8487.0,CAG
+2023-09-25 10:38:00,28.625,28.645,28.625,28.645,6782.0,CAG
+2023-09-25 10:37:00,28.675,28.675,28.62,28.625,21771.0,CAG
+2023-09-25 10:36:00,28.63,28.675,28.63,28.675,3963.0,CAG
+2023-09-25 10:35:00,28.685,28.685,28.635,28.635,5708.0,CAG
+2023-09-25 10:34:00,28.67,28.69,28.67,28.69,2032.0,CAG
+2023-09-25 10:33:00,28.645,28.67,28.635,28.67,13493.0,CAG
+2023-09-25 10:32:00,28.675,28.675,28.635,28.64,20024.0,CAG
+2023-09-25 10:31:00,28.63,28.675,28.625,28.675,9816.0,CAG
+2023-09-25 10:30:00,28.605,28.63,28.6,28.625,8846.0,CAG
+2023-09-25 10:29:00,28.61,28.617,28.6,28.6,1880.0,CAG
+2023-09-25 10:28:00,28.61,28.62,28.605,28.615,4591.0,CAG
+2023-09-25 10:27:00,28.607,28.61,28.6,28.61,2093.0,CAG
+2023-09-25 10:26:00,28.59,28.6,28.585,28.6,10343.0,CAG
+2023-09-25 10:25:00,28.585,28.59,28.585,28.59,2307.0,CAG
+2023-09-25 10:24:00,28.58,28.59,28.58,28.58,2360.0,CAG
+2023-09-25 10:23:00,28.595,28.595,28.585,28.585,1798.0,CAG
+2023-09-25 10:22:00,28.59,28.6,28.59,28.6,1144.0,CAG
+2023-09-25 10:21:00,28.58,28.605,28.58,28.595,6487.0,CAG
+2023-09-25 10:20:00,28.58,28.59,28.575,28.585,4211.0,CAG
+2023-09-25 10:19:00,28.59,28.595,28.59,28.59,3020.0,CAG
+2023-09-25 10:18:00,28.59,28.59,28.57,28.585,5820.0,CAG
+2023-09-25 10:17:00,28.595,28.595,28.58,28.595,3430.0,CAG
+2023-09-25 10:16:00,28.625,28.625,28.6,28.6,2908.0,CAG
+2023-09-25 10:15:00,28.625,28.625,28.61,28.625,3234.0,CAG
+2023-09-25 10:14:00,28.63,28.635,28.62,28.622,3135.0,CAG
+2023-09-25 10:13:00,28.65,28.655,28.635,28.635,3758.0,CAG
+2023-09-25 10:12:00,28.645,28.66,28.645,28.655,1573.0,CAG
+2023-09-25 10:11:00,28.645,28.65,28.645,28.645,1871.0,CAG
+2023-09-25 10:10:00,28.645,28.65,28.645,28.65,786.0,CAG
+2023-09-25 10:09:00,28.63,28.65,28.63,28.645,1658.0,CAG
+2023-09-25 10:08:00,28.64,28.655,28.63,28.63,2883.0,CAG
+2023-09-25 10:07:00,28.65,28.66,28.64,28.64,5759.0,CAG
+2023-09-25 10:06:00,28.641,28.66,28.641,28.65,4090.0,CAG
+2023-09-25 10:05:00,28.63,28.655,28.63,28.64,4378.0,CAG
+2023-09-25 10:04:00,28.64,28.65,28.63,28.63,3716.0,CAG
+2023-09-25 10:03:00,28.655,28.67,28.64,28.64,8093.0,CAG
+2023-09-25 10:02:00,28.655,28.66,28.655,28.66,389.0,CAG
+2023-09-25 10:01:00,28.61,28.66,28.605,28.645,5316.0,CAG
+2023-09-25 10:00:00,28.575,28.61,28.571,28.605,6734.0,CAG
+2023-09-25 09:59:00,28.54,28.58,28.535,28.58,2886.0,CAG
+2023-09-25 09:58:00,28.551,28.553,28.535,28.55,3857.0,CAG
+2023-09-25 09:57:00,28.485,28.555,28.485,28.555,27871.0,CAG
+2023-09-25 09:56:00,28.5,28.5,28.48,28.48,16286.0,CAG
+2023-09-25 09:55:00,28.51,28.51,28.495,28.495,4937.0,CAG
+2023-09-25 09:54:00,28.5,28.52,28.49,28.51,10165.0,CAG
+2023-09-25 09:53:00,28.46,28.496,28.46,28.49,5628.0,CAG
+2023-09-25 09:52:00,28.44,28.465,28.44,28.465,2248.0,CAG
+2023-09-25 09:51:00,28.435,28.455,28.43,28.44,2719.0,CAG
+2023-09-25 09:50:00,28.43,28.44,28.429,28.44,11151.0,CAG
+2023-09-25 09:49:00,28.405,28.45,28.4,28.43,8493.0,CAG
+2023-09-25 09:48:00,28.39,28.43,28.39,28.43,3410.0,CAG
+2023-09-25 09:47:00,28.41,28.415,28.395,28.4,6164.0,CAG
+2023-09-25 09:46:00,28.415,28.44,28.405,28.42,3715.0,CAG
+2023-09-25 09:45:00,28.44,28.44,28.405,28.421,16073.0,CAG
+2023-09-25 09:44:00,28.4,28.445,28.39,28.44,35069.0,CAG
+2023-09-25 09:43:00,28.39,28.4,28.385,28.4,27172.0,CAG
+2023-09-25 09:42:00,28.415,28.42,28.37,28.39,12610.0,CAG
+2023-09-25 09:41:00,28.41,28.415,28.4,28.415,7775.0,CAG
+2023-09-25 09:40:00,28.46,28.47,28.395,28.407,13470.0,CAG
+2023-09-25 09:39:00,28.455,28.47,28.415,28.46,13703.0,CAG
+2023-09-25 09:38:00,28.48,28.48,28.43,28.465,13270.0,CAG
+2023-09-25 09:37:00,28.525,28.54,28.47,28.47,10842.0,CAG
+2023-09-25 09:36:00,28.59,28.62,28.52,28.52,6781.0,CAG
+2023-09-25 09:35:00,28.54,28.58,28.535,28.58,18170.0,CAG
+2023-09-25 09:34:00,28.56,28.56,28.53,28.531,913.0,CAG
+2023-09-25 09:33:00,28.55,28.59,28.55,28.565,5968.0,CAG
+2023-09-25 09:32:00,28.53,28.561,28.53,28.55,5125.0,CAG
+2023-09-25 09:31:00,28.58,28.58,28.52,28.52,14705.0,CAG
+2023-09-25 09:30:00,28.66,28.66,28.6,28.6,40235.0,CAG
+2023-09-25 09:29:00,28.74,28.78,28.65,28.65,97.0,CAG
+2023-09-25 09:26:00,28.96,28.96,28.96,28.96,1.0,CAG
+2023-09-25 09:02:00,29.05,29.05,29.05,29.05,1.0,CAG
+2023-09-25 08:50:00,28.85,28.85,28.85,28.85,1.0,CAG
+2023-09-25 08:44:00,28.65,28.65,28.65,28.65,2.0,CAG
+2023-09-25 08:40:00,29.0,29.0,29.0,29.0,500.0,CAG
+2023-09-25 08:02:00,28.86,28.86,28.86,28.86,1.0,CAG
+2023-09-25 08:00:00,28.92,28.92,28.92,28.92,25.0,CAG
+2023-09-25 07:01:00,28.92,28.92,28.92,28.92,100.0,CAG
+2023-09-25 07:00:00,28.97,28.98,28.97,28.97,50.0,CAG
+2023-09-22 19:00:00,28.86,28.86,28.86,28.86,463683.0,CAG
+2023-09-22 18:39:00,28.97,28.97,28.97,28.97,100.0,CAG
+2023-09-22 18:30:00,28.86,28.86,28.86,28.86,463683.0,CAG
+2023-09-22 18:28:00,28.86,28.86,28.86,28.86,55.0,CAG
+2023-09-22 18:25:00,28.86,28.86,28.86,28.86,385.0,CAG
+2023-09-22 18:24:00,28.86,28.86,28.86,28.86,285.0,CAG
+2023-09-22 16:50:00,28.86,28.86,28.86,28.86,35829.0,CAG
+2023-09-22 16:42:00,28.86,28.86,28.86,28.86,15.0,CAG
+2023-09-22 16:38:00,28.86,28.86,28.86,28.86,219745.0,CAG
+2023-09-22 16:10:00,28.86,28.86,28.86,28.86,463683.0,CAG
+2023-09-22 16:05:00,28.86,28.86,28.86,28.86,40.0,CAG
+2023-09-22 16:03:00,28.84,28.84,28.84,28.84,14.0,CAG
+2023-09-22 16:02:00,28.86,28.86,28.86,28.86,31700.0,CAG
+2023-09-22 16:01:00,28.86,28.86,28.86,28.86,1044097.0,CAG
+2023-09-22 16:00:00,28.87,28.87,28.865,28.865,200.0,CAG
+2023-09-22 15:59:00,28.875,28.88,28.86,28.865,61524.0,CAG
+2023-09-22 15:58:00,28.895,28.9,28.875,28.875,44143.0,CAG
+2023-09-22 15:57:00,28.895,28.9,28.89,28.9,16374.0,CAG
+2023-09-22 15:56:00,28.89,28.905,28.88,28.89,23187.0,CAG
+2023-09-22 15:55:00,28.865,28.9,28.865,28.895,57521.0,CAG
+2023-09-22 15:54:00,28.865,28.88,28.865,28.865,17115.0,CAG
+2023-09-22 15:53:00,28.86,28.88,28.86,28.865,22192.0,CAG
+2023-09-22 15:52:00,28.865,28.87,28.86,28.86,17082.0,CAG
+2023-09-22 15:51:00,28.875,28.875,28.86,28.865,10410.0,CAG
+2023-09-22 15:50:00,28.89,28.89,28.87,28.875,23611.0,CAG
+2023-09-22 15:49:00,28.895,28.9,28.89,28.895,3746.0,CAG
+2023-09-22 15:48:00,28.915,28.915,28.895,28.9,13230.0,CAG
+2023-09-22 15:47:00,28.935,28.935,28.91,28.915,10156.0,CAG
+2023-09-22 15:46:00,28.945,28.945,28.93,28.93,8655.0,CAG
+2023-09-22 15:45:00,28.93,28.95,28.925,28.94,11383.0,CAG
+2023-09-22 15:44:00,28.935,28.94,28.93,28.935,8968.0,CAG
+2023-09-22 15:43:00,28.945,28.95,28.935,28.935,10155.0,CAG
+2023-09-22 15:42:00,28.955,28.96,28.94,28.945,17023.0,CAG
+2023-09-22 15:41:00,28.95,28.96,28.95,28.955,6583.0,CAG
+2023-09-22 15:40:00,28.965,28.965,28.955,28.955,6507.0,CAG
+2023-09-22 15:39:00,28.975,28.98,28.965,28.965,15450.0,CAG
+2023-09-22 15:38:00,28.97,28.98,28.97,28.98,10209.0,CAG
+2023-09-22 15:37:00,28.96,28.97,28.96,28.97,3269.0,CAG
+2023-09-22 15:36:00,28.98,28.98,28.96,28.97,7951.0,CAG
+2023-09-22 15:35:00,28.99,28.99,28.98,28.985,7633.0,CAG
+2023-09-22 15:34:00,29.001,29.001,28.99,28.99,5830.0,CAG
+2023-09-22 15:33:00,29.015,29.02,29.0,29.005,9869.0,CAG
+2023-09-22 15:32:00,29.015,29.02,29.01,29.02,4263.0,CAG
+2023-09-22 15:31:00,29.025,29.03,29.01,29.015,6238.0,CAG
+2023-09-22 15:30:00,29.025,29.03,29.02,29.03,3876.0,CAG
+2023-09-22 15:29:00,29.035,29.035,29.02,29.02,8019.0,CAG
+2023-09-22 15:28:00,29.035,29.04,29.032,29.035,2334.0,CAG
+2023-09-22 15:27:00,29.04,29.04,29.03,29.04,2662.0,CAG
+2023-09-22 15:26:00,29.04,29.04,29.034,29.034,2642.0,CAG
+2023-09-22 15:25:00,29.04,29.04,29.035,29.035,2645.0,CAG
+2023-09-22 15:24:00,29.05,29.06,29.035,29.035,5898.0,CAG
+2023-09-22 15:23:00,29.04,29.05,29.031,29.05,6553.0,CAG
+2023-09-22 15:22:00,29.035,29.05,29.03,29.033,18557.0,CAG
+2023-09-22 15:21:00,29.045,29.045,29.03,29.04,17418.0,CAG
+2023-09-22 15:20:00,29.045,29.05,29.04,29.04,3241.0,CAG
+2023-09-22 15:19:00,29.05,29.05,29.04,29.045,1809.0,CAG
+2023-09-22 15:18:00,29.05,29.059,29.04,29.05,14156.0,CAG
+2023-09-22 15:17:00,29.045,29.045,29.045,29.045,1776.0,CAG
+2023-09-22 15:16:00,29.05,29.055,29.04,29.05,5968.0,CAG
+2023-09-22 15:15:00,29.06,29.06,29.06,29.06,696.0,CAG
+2023-09-22 15:14:00,29.055,29.065,29.05,29.06,8978.0,CAG
+2023-09-22 15:13:00,29.051,29.06,29.05,29.06,4752.0,CAG
+2023-09-22 15:12:00,29.06,29.06,29.051,29.056,3081.0,CAG
+2023-09-22 15:11:00,29.045,29.06,29.04,29.06,11367.0,CAG
+2023-09-22 15:10:00,29.035,29.05,29.035,29.045,6805.0,CAG
+2023-09-22 15:09:00,29.04,29.04,29.03,29.04,1939.0,CAG
+2023-09-22 15:08:00,29.03,29.04,29.025,29.035,4610.0,CAG
+2023-09-22 15:07:00,29.025,29.025,29.02,29.025,1397.0,CAG
+2023-09-22 15:06:00,29.025,29.03,29.02,29.025,2710.0,CAG
+2023-09-22 15:05:00,29.025,29.03,29.025,29.03,844.0,CAG
+2023-09-22 15:04:00,29.035,29.035,29.025,29.025,3172.0,CAG
+2023-09-22 15:03:00,29.03,29.04,29.03,29.03,3247.0,CAG
+2023-09-22 15:02:00,29.012,29.03,29.01,29.03,4034.0,CAG
+2023-09-22 15:01:00,29.0,29.01,28.997,29.01,5815.0,CAG
+2023-09-22 15:00:00,28.995,29.005,28.995,29.0,19882.0,CAG
+2023-09-22 14:59:00,28.995,29.0,28.992,29.0,2953.0,CAG
+2023-09-22 14:58:00,28.99,29.0,28.99,28.995,4653.0,CAG
+2023-09-22 14:57:00,28.985,28.99,28.98,28.985,2600.0,CAG
+2023-09-22 14:56:00,29.01,29.015,28.98,28.987,14123.0,CAG
+2023-09-22 14:55:00,29.005,29.01,29.005,29.01,2500.0,CAG
+2023-09-22 14:54:00,29.01,29.01,29.0,29.005,4695.0,CAG
+2023-09-22 14:53:00,29.005,29.01,29.0,29.005,2969.0,CAG
+2023-09-22 14:52:00,28.996,29.01,28.996,29.005,5363.0,CAG
+2023-09-22 14:51:00,28.99,28.995,28.99,28.995,2975.0,CAG
+2023-09-22 14:50:00,28.991,29.0,28.985,28.985,10786.0,CAG
+2023-09-22 14:49:00,29.0,29.0,28.99,28.995,2219.0,CAG
+2023-09-22 14:48:00,28.995,29.0,28.995,28.995,2109.0,CAG
+2023-09-22 14:47:00,28.98,28.995,28.98,28.99,5363.0,CAG
+2023-09-22 14:46:00,28.98,28.985,28.98,28.985,5026.0,CAG
+2023-09-22 14:45:00,28.955,28.985,28.94,28.98,81639.0,CAG
+2023-09-22 14:44:00,28.955,28.955,28.95,28.955,6739.0,CAG
+2023-09-22 14:43:00,28.975,28.975,28.96,28.96,7036.0,CAG
+2023-09-22 14:42:00,28.97,28.98,28.97,28.979,1288.0,CAG
+2023-09-22 14:41:00,28.98,28.98,28.975,28.975,1174.0,CAG
+2023-09-22 14:40:00,29.0,29.005,28.98,28.981,7282.0,CAG
+2023-09-22 14:39:00,29.005,29.01,29.0,29.005,1718.0,CAG
+2023-09-22 14:38:00,29.01,29.01,29.0,29.005,1828.0,CAG
+2023-09-22 14:37:00,29.01,29.01,29.0,29.005,1680.0,CAG
+2023-09-22 14:36:00,29.015,29.015,29.005,29.005,3075.0,CAG
+2023-09-22 14:35:00,29.01,29.015,29.01,29.015,2414.0,CAG
+2023-09-22 14:34:00,29.001,29.015,29.0,29.015,2794.0,CAG
+2023-09-22 14:33:00,29.005,29.005,29.0,29.0,1309.0,CAG
+2023-09-22 14:32:00,29.011,29.02,29.005,29.005,10133.0,CAG
+2023-09-22 14:31:00,29.01,29.02,29.01,29.015,3248.0,CAG
+2023-09-22 14:30:00,29.01,29.01,29.005,29.01,1104.0,CAG
+2023-09-22 14:29:00,29.01,29.01,29.01,29.01,987.0,CAG
+2023-09-22 14:28:00,29.005,29.007,29.0,29.005,2171.0,CAG
+2023-09-22 14:27:00,29.0,29.0,28.995,29.0,2557.0,CAG
+2023-09-22 14:26:00,29.01,29.01,28.99,28.995,3425.0,CAG
+2023-09-22 14:25:00,29.0,29.01,29.0,29.01,2050.0,CAG
+2023-09-22 14:24:00,29.0,29.0,28.995,28.995,1797.0,CAG
+2023-09-22 14:23:00,28.995,29.0,28.99,28.995,2758.0,CAG
+2023-09-22 14:22:00,28.985,29.005,28.985,29.0,9721.0,CAG
+2023-09-22 14:21:00,28.985,28.985,28.985,28.985,654.0,CAG
+2023-09-22 14:20:00,28.975,28.99,28.975,28.99,720.0,CAG
+2023-09-22 14:19:00,28.985,28.985,28.971,28.971,6426.0,CAG
+2023-09-22 14:18:00,28.98,28.98,28.975,28.98,2746.0,CAG
+2023-09-22 14:17:00,28.975,28.98,28.975,28.976,1762.0,CAG
+2023-09-22 14:16:00,28.98,28.985,28.98,28.98,4395.0,CAG
+2023-09-22 14:15:00,28.985,28.985,28.975,28.98,5319.0,CAG
+2023-09-22 14:14:00,28.985,28.99,28.98,28.98,2629.0,CAG
+2023-09-22 14:13:00,28.98,28.99,28.98,28.985,7376.0,CAG
+2023-09-22 14:12:00,28.975,28.98,28.97,28.98,3448.0,CAG
+2023-09-22 14:11:00,28.975,28.975,28.975,28.975,1747.0,CAG
+2023-09-22 14:10:00,28.965,28.98,28.965,28.975,2696.0,CAG
+2023-09-22 14:09:00,28.975,28.975,28.965,28.965,4987.0,CAG
+2023-09-22 14:08:00,28.975,28.975,28.97,28.971,1428.0,CAG
+2023-09-22 14:07:00,28.971,28.975,28.97,28.975,2766.0,CAG
+2023-09-22 14:06:00,28.985,28.985,28.97,28.97,3558.0,CAG
+2023-09-22 14:05:00,28.984,28.985,28.98,28.98,1150.0,CAG
+2023-09-22 14:04:00,28.99,29.0,28.98,28.985,5994.0,CAG
+2023-09-22 14:03:00,28.99,29.005,28.99,28.99,5005.0,CAG
+2023-09-22 14:02:00,28.98,28.99,28.975,28.99,2865.0,CAG
+2023-09-22 14:01:00,28.97,28.98,28.97,28.98,2613.0,CAG
+2023-09-22 14:00:00,28.955,28.98,28.955,28.975,7389.0,CAG
+2023-09-22 13:59:00,28.96,28.965,28.955,28.96,6533.0,CAG
+2023-09-22 13:58:00,28.95,28.96,28.95,28.96,2515.0,CAG
+2023-09-22 13:57:00,28.945,28.95,28.94,28.95,821.0,CAG
+2023-09-22 13:56:00,28.95,28.95,28.935,28.94,10061.0,CAG
+2023-09-22 13:55:00,28.94,28.95,28.94,28.945,1813.0,CAG
+2023-09-22 13:54:00,28.95,28.95,28.94,28.945,2041.0,CAG
+2023-09-22 13:53:00,28.93,28.95,28.93,28.95,3151.0,CAG
+2023-09-22 13:52:00,28.917,28.929,28.91,28.929,8967.0,CAG
+2023-09-22 13:51:00,28.91,28.92,28.9,28.915,6655.0,CAG
+2023-09-22 13:50:00,28.917,28.92,28.915,28.915,14637.0,CAG
+2023-09-22 13:49:00,28.91,28.92,28.905,28.915,2170.0,CAG
+2023-09-22 13:48:00,28.88,28.91,28.88,28.91,5602.0,CAG
+2023-09-22 13:47:00,28.871,28.88,28.87,28.88,1861.0,CAG
+2023-09-22 13:46:00,28.87,28.87,28.86,28.87,9737.0,CAG
+2023-09-22 13:45:00,28.875,28.875,28.87,28.87,2013.0,CAG
+2023-09-22 13:44:00,28.89,28.89,28.88,28.885,5120.0,CAG
+2023-09-22 13:43:00,28.917,28.917,28.89,28.89,20896.0,CAG
+2023-09-22 13:42:00,28.915,28.915,28.91,28.915,1664.0,CAG
+2023-09-22 13:41:00,28.92,28.92,28.915,28.915,618.0,CAG
+2023-09-22 13:40:00,28.92,28.92,28.91,28.915,2297.0,CAG
+2023-09-22 13:39:00,28.92,28.925,28.915,28.915,3298.0,CAG
+2023-09-22 13:38:00,28.93,28.935,28.915,28.915,8157.0,CAG
+2023-09-22 13:37:00,28.93,28.938,28.93,28.935,4864.0,CAG
+2023-09-22 13:36:00,28.915,28.95,28.915,28.935,20565.0,CAG
+2023-09-22 13:35:00,28.91,28.925,28.91,28.915,5301.0,CAG
+2023-09-22 13:34:00,28.905,28.915,28.905,28.91,7015.0,CAG
+2023-09-22 13:33:00,28.91,28.915,28.905,28.905,2179.0,CAG
+2023-09-22 13:32:00,28.91,28.915,28.9,28.915,6837.0,CAG
+2023-09-22 13:31:00,28.915,28.915,28.91,28.91,5523.0,CAG
+2023-09-22 13:30:00,28.925,28.925,28.915,28.915,1553.0,CAG
+2023-09-22 13:29:00,28.915,28.92,28.91,28.92,3985.0,CAG
+2023-09-22 13:28:00,28.91,28.915,28.905,28.91,5690.0,CAG
+2023-09-22 13:27:00,28.931,28.931,28.91,28.915,3932.0,CAG
+2023-09-22 13:26:00,28.93,28.935,28.93,28.933,17297.0,CAG
+2023-09-22 13:25:00,28.935,28.94,28.93,28.93,4218.0,CAG
+2023-09-22 13:24:00,28.94,28.94,28.94,28.94,2990.0,CAG
+2023-09-22 13:23:00,28.94,28.945,28.935,28.935,5651.0,CAG
+2023-09-22 13:22:00,28.945,28.945,28.945,28.945,774.0,CAG
+2023-09-22 13:21:00,28.95,28.955,28.94,28.945,5962.0,CAG
+2023-09-22 13:20:00,28.97,28.97,28.955,28.96,7154.0,CAG
+2023-09-22 13:19:00,28.97,28.97,28.965,28.967,1805.0,CAG
+2023-09-22 13:18:00,28.965,28.965,28.965,28.965,414.0,CAG
+2023-09-22 13:17:00,28.965,28.965,28.955,28.96,6647.0,CAG
+2023-09-22 13:16:00,28.965,28.97,28.965,28.965,3013.0,CAG
+2023-09-22 13:15:00,28.96,28.965,28.96,28.965,2477.0,CAG
+2023-09-22 13:14:00,28.96,28.96,28.95,28.96,5212.0,CAG
+2023-09-22 13:13:00,28.95,28.96,28.95,28.96,924.0,CAG
+2023-09-22 13:12:00,28.945,28.95,28.945,28.95,1555.0,CAG
+2023-09-22 13:11:00,28.945,28.945,28.94,28.945,548.0,CAG
+2023-09-22 13:10:00,28.94,28.94,28.94,28.94,2991.0,CAG
+2023-09-22 13:09:00,28.95,28.955,28.94,28.94,2948.0,CAG
+2023-09-22 13:08:00,28.955,28.957,28.945,28.955,4986.0,CAG
+2023-09-22 13:07:00,28.935,28.955,28.935,28.951,10969.0,CAG
+2023-09-22 13:06:00,28.935,28.94,28.931,28.94,3590.0,CAG
+2023-09-22 13:05:00,28.955,28.955,28.935,28.935,5952.0,CAG
+2023-09-22 13:04:00,28.955,28.96,28.95,28.951,3728.0,CAG
+2023-09-22 13:03:00,28.955,28.955,28.955,28.955,1807.0,CAG
+2023-09-22 13:02:00,28.95,28.955,28.95,28.955,3698.0,CAG
+2023-09-22 13:01:00,28.95,28.95,28.945,28.945,2090.0,CAG
+2023-09-22 13:00:00,28.945,28.957,28.945,28.95,4253.0,CAG
+2023-09-22 12:59:00,28.945,28.945,28.94,28.945,1151.0,CAG
+2023-09-22 12:58:00,28.945,28.947,28.94,28.945,864.0,CAG
+2023-09-22 12:57:00,28.94,28.947,28.94,28.945,2772.0,CAG
+2023-09-22 12:56:00,28.94,28.945,28.933,28.938,3128.0,CAG
+2023-09-22 12:55:00,28.95,28.95,28.94,28.947,1797.0,CAG
+2023-09-22 12:54:00,28.95,28.95,28.94,28.94,1856.0,CAG
+2023-09-22 12:53:00,28.945,28.95,28.94,28.945,1734.0,CAG
+2023-09-22 12:52:00,28.95,28.95,28.945,28.945,1083.0,CAG
+2023-09-22 12:51:00,28.945,28.945,28.945,28.945,348.0,CAG
+2023-09-22 12:50:00,28.94,28.945,28.94,28.94,2338.0,CAG
+2023-09-22 12:49:00,28.945,28.95,28.94,28.94,4389.0,CAG
+2023-09-22 12:48:00,28.945,28.95,28.94,28.95,686.0,CAG
+2023-09-22 12:47:00,28.94,28.945,28.94,28.945,1051.0,CAG
+2023-09-22 12:46:00,28.96,28.96,28.94,28.94,8112.0,CAG
+2023-09-22 12:45:00,28.95,28.957,28.945,28.957,3491.0,CAG
+2023-09-22 12:44:00,28.945,28.95,28.94,28.95,1315.0,CAG
+2023-09-22 12:43:00,28.94,28.94,28.93,28.94,1679.0,CAG
+2023-09-22 12:42:00,28.91,28.94,28.91,28.94,5262.0,CAG
+2023-09-22 12:41:00,28.89,28.905,28.89,28.905,13256.0,CAG
+2023-09-22 12:40:00,28.895,28.895,28.885,28.89,20995.0,CAG
+2023-09-22 12:39:00,28.885,28.895,28.885,28.89,8823.0,CAG
+2023-09-22 12:38:00,28.885,28.885,28.88,28.885,5867.0,CAG
+2023-09-22 12:37:00,28.875,28.88,28.875,28.88,9257.0,CAG
+2023-09-22 12:36:00,28.875,28.875,28.865,28.87,9406.0,CAG
+2023-09-22 12:35:00,28.88,28.88,28.875,28.875,6051.0,CAG
+2023-09-22 12:34:00,28.89,28.895,28.885,28.885,2531.0,CAG
+2023-09-22 12:33:00,28.895,28.896,28.885,28.89,9387.0,CAG
+2023-09-22 12:32:00,28.88,28.895,28.875,28.89,14637.0,CAG
+2023-09-22 12:31:00,28.875,28.875,28.87,28.875,2023.0,CAG
+2023-09-22 12:30:00,28.88,28.88,28.87,28.87,1096.0,CAG
+2023-09-22 12:29:00,28.875,28.876,28.87,28.875,1160.0,CAG
+2023-09-22 12:28:00,28.875,28.875,28.87,28.87,2784.0,CAG
+2023-09-22 12:27:00,28.87,28.875,28.87,28.87,3129.0,CAG
+2023-09-22 12:26:00,28.87,28.87,28.862,28.862,1052.0,CAG
+2023-09-22 12:25:00,28.86,28.86,28.86,28.86,734.0,CAG
+2023-09-22 12:24:00,28.86,28.87,28.86,28.865,5875.0,CAG
+2023-09-22 12:23:00,28.875,28.875,28.86,28.86,3012.0,CAG
+2023-09-22 12:22:00,28.87,28.875,28.87,28.875,2982.0,CAG
+2023-09-22 12:21:00,28.87,28.875,28.86,28.86,5957.0,CAG
+2023-09-22 12:20:00,28.861,28.87,28.86,28.87,3941.0,CAG
+2023-09-22 12:19:00,28.87,28.87,28.865,28.865,910.0,CAG
+2023-09-22 12:18:00,28.86,28.87,28.86,28.87,1815.0,CAG
+2023-09-22 12:17:00,28.89,28.895,28.87,28.87,5388.0,CAG
+2023-09-22 12:16:00,28.88,28.89,28.88,28.89,1546.0,CAG
+2023-09-22 12:15:00,28.875,28.88,28.87,28.875,1707.0,CAG
+2023-09-22 12:14:00,28.87,28.877,28.87,28.87,1088.0,CAG
+2023-09-22 12:13:00,28.873,28.877,28.87,28.87,2787.0,CAG
+2023-09-22 12:12:00,28.88,28.885,28.87,28.877,2584.0,CAG
+2023-09-22 12:11:00,28.875,28.88,28.875,28.88,2234.0,CAG
+2023-09-22 12:10:00,28.875,28.88,28.875,28.875,2857.0,CAG
+2023-09-22 12:09:00,28.883,28.885,28.875,28.875,1864.0,CAG
+2023-09-22 12:08:00,28.875,28.887,28.875,28.885,2189.0,CAG
+2023-09-22 12:07:00,28.87,28.87,28.865,28.87,2794.0,CAG
+2023-09-22 12:06:00,28.86,28.86,28.855,28.86,2099.0,CAG
+2023-09-22 12:05:00,28.885,28.888,28.865,28.865,3910.0,CAG
+2023-09-22 12:04:00,28.88,28.885,28.88,28.885,2128.0,CAG
+2023-09-22 12:03:00,28.88,28.88,28.88,28.88,718.0,CAG
+2023-09-22 12:02:00,28.895,28.895,28.88,28.88,4623.0,CAG
+2023-09-22 12:01:00,28.9,28.9,28.89,28.89,1494.0,CAG
+2023-09-22 12:00:00,28.9,28.9,28.9,28.9,2294.0,CAG
+2023-09-22 11:59:00,28.891,28.9,28.89,28.9,5377.0,CAG
+2023-09-22 11:58:00,28.9,28.9,28.89,28.9,8639.0,CAG
+2023-09-22 11:57:00,28.9,28.91,28.9,28.9,2025.0,CAG
+2023-09-22 11:56:00,28.925,28.925,28.9,28.9,4962.0,CAG
+2023-09-22 11:55:00,28.945,28.95,28.925,28.925,2694.0,CAG
+2023-09-22 11:54:00,28.951,28.952,28.94,28.95,7275.0,CAG
+2023-09-22 11:53:00,28.93,28.955,28.93,28.95,3241.0,CAG
+2023-09-22 11:52:00,28.93,28.935,28.925,28.925,3321.0,CAG
+2023-09-22 11:51:00,28.94,28.945,28.94,28.94,4265.0,CAG
+2023-09-22 11:50:00,28.935,28.935,28.93,28.93,297.0,CAG
+2023-09-22 11:49:00,28.93,28.935,28.93,28.935,2099.0,CAG
+2023-09-22 11:48:00,28.93,28.935,28.925,28.935,4993.0,CAG
+2023-09-22 11:47:00,28.925,28.935,28.925,28.935,1546.0,CAG
+2023-09-22 11:46:00,28.93,28.93,28.92,28.93,2183.0,CAG
+2023-09-22 11:45:00,28.95,28.96,28.94,28.94,5528.0,CAG
+2023-09-22 11:44:00,28.955,28.955,28.94,28.945,4327.0,CAG
+2023-09-22 11:43:00,28.955,28.955,28.95,28.955,3291.0,CAG
+2023-09-22 11:42:00,28.945,28.955,28.94,28.951,3313.0,CAG
+2023-09-22 11:41:00,28.94,28.955,28.94,28.941,5137.0,CAG
+2023-09-22 11:40:00,28.941,28.945,28.94,28.945,5473.0,CAG
+2023-09-22 11:39:00,28.95,28.95,28.94,28.945,4362.0,CAG
+2023-09-22 11:38:00,28.955,28.955,28.95,28.95,604.0,CAG
+2023-09-22 11:37:00,28.95,28.955,28.95,28.951,2787.0,CAG
+2023-09-22 11:36:00,28.94,28.95,28.94,28.95,1100.0,CAG
+2023-09-22 11:35:00,28.945,28.945,28.935,28.94,5782.0,CAG
+2023-09-22 11:34:00,28.955,28.955,28.94,28.94,4744.0,CAG
+2023-09-22 11:33:00,28.95,28.95,28.95,28.95,341.0,CAG
+2023-09-22 11:32:00,28.945,28.95,28.935,28.95,20117.0,CAG
+2023-09-22 11:31:00,28.945,28.95,28.935,28.95,2930.0,CAG
+2023-09-22 11:30:00,28.93,28.945,28.93,28.945,1743.0,CAG
+2023-09-22 11:29:00,28.915,28.93,28.915,28.925,1751.0,CAG
+2023-09-22 11:28:00,28.91,28.915,28.91,28.915,356.0,CAG
+2023-09-22 11:27:00,28.901,28.915,28.895,28.915,5861.0,CAG
+2023-09-22 11:26:00,28.915,28.915,28.905,28.905,1376.0,CAG
+2023-09-22 11:25:00,28.9,28.92,28.9,28.91,8021.0,CAG
+2023-09-22 11:24:00,28.895,28.9,28.892,28.892,1305.0,CAG
+2023-09-22 11:23:00,28.895,28.895,28.89,28.895,1920.0,CAG
+2023-09-22 11:22:00,28.89,28.89,28.885,28.89,2781.0,CAG
+2023-09-22 11:21:00,28.91,28.915,28.89,28.895,7989.0,CAG
+2023-09-22 11:20:00,28.9,28.905,28.9,28.905,222.0,CAG
+2023-09-22 11:19:00,28.895,28.905,28.89,28.905,1393.0,CAG
+2023-09-22 11:18:00,28.93,28.93,28.9,28.9,6644.0,CAG
+2023-09-22 11:17:00,28.925,28.935,28.925,28.925,7054.0,CAG
+2023-09-22 11:16:00,28.915,28.925,28.915,28.925,5800.0,CAG
+2023-09-22 11:15:00,28.895,28.915,28.89,28.915,4104.0,CAG
+2023-09-22 11:14:00,28.895,28.895,28.895,28.895,290.0,CAG
+2023-09-22 11:13:00,28.89,28.9,28.88,28.895,6216.0,CAG
+2023-09-22 11:12:00,28.893,28.9,28.89,28.89,2836.0,CAG
+2023-09-22 11:11:00,28.93,28.935,28.88,28.89,6265.0,CAG
+2023-09-22 11:10:00,28.93,28.935,28.93,28.935,1944.0,CAG
+2023-09-22 11:09:00,28.935,28.935,28.92,28.925,1679.0,CAG
+2023-09-22 11:08:00,28.94,28.945,28.935,28.935,3924.0,CAG
+2023-09-22 11:07:00,28.935,28.94,28.93,28.935,1175.0,CAG
+2023-09-22 11:06:00,28.935,28.95,28.93,28.935,6471.0,CAG
+2023-09-22 11:05:00,28.94,28.945,28.93,28.935,5040.0,CAG
+2023-09-22 11:04:00,28.935,28.94,28.93,28.93,2559.0,CAG
+2023-09-22 11:03:00,28.925,28.945,28.925,28.94,3345.0,CAG
+2023-09-22 11:02:00,28.905,28.93,28.9,28.93,5059.0,CAG
+2023-09-22 11:01:00,28.89,28.9,28.885,28.9,2667.0,CAG
+2023-09-22 11:00:00,28.9,28.9,28.89,28.895,2942.0,CAG
+2023-09-22 10:59:00,28.905,28.925,28.905,28.91,6659.0,CAG
+2023-09-22 10:58:00,28.905,28.905,28.9,28.905,1792.0,CAG
+2023-09-22 10:57:00,28.93,28.93,28.905,28.905,4681.0,CAG
+2023-09-22 10:56:00,28.945,28.95,28.93,28.93,17554.0,CAG
+2023-09-22 10:55:00,28.93,28.95,28.93,28.945,14002.0,CAG
+2023-09-22 10:54:00,28.925,28.925,28.925,28.925,323.0,CAG
+2023-09-22 10:53:00,28.925,28.929,28.915,28.929,3152.0,CAG
+2023-09-22 10:52:00,28.925,28.935,28.92,28.92,2909.0,CAG
+2023-09-22 10:51:00,28.94,28.945,28.93,28.93,3565.0,CAG
+2023-09-22 10:50:00,28.94,28.955,28.935,28.95,4958.0,CAG
+2023-09-22 10:49:00,28.945,28.95,28.94,28.94,2761.0,CAG
+2023-09-22 10:48:00,28.94,28.945,28.935,28.945,2268.0,CAG
+2023-09-22 10:47:00,28.94,28.95,28.94,28.945,3384.0,CAG
+2023-09-22 10:46:00,28.93,28.94,28.93,28.93,5194.0,CAG
+2023-09-22 10:45:00,28.96,28.965,28.93,28.935,14404.0,CAG
+2023-09-22 10:44:00,28.945,28.96,28.945,28.96,9465.0,CAG
+2023-09-22 10:43:00,28.93,28.94,28.93,28.94,2310.0,CAG
+2023-09-22 10:42:00,28.94,28.945,28.93,28.935,7598.0,CAG
+2023-09-22 10:41:00,28.93,28.94,28.93,28.94,6594.0,CAG
+2023-09-22 10:40:00,28.935,28.935,28.92,28.923,4511.0,CAG
+2023-09-22 10:39:00,28.925,28.935,28.92,28.93,18158.0,CAG
+2023-09-22 10:38:00,28.91,28.925,28.91,28.925,9514.0,CAG
+2023-09-22 10:37:00,28.905,28.915,28.905,28.915,9128.0,CAG
+2023-09-22 10:36:00,28.885,28.905,28.882,28.905,13201.0,CAG
+2023-09-22 10:35:00,28.86,28.905,28.86,28.88,14486.0,CAG
+2023-09-22 10:34:00,28.905,28.905,28.865,28.865,6208.0,CAG
+2023-09-22 10:33:00,28.915,28.92,28.905,28.91,2491.0,CAG
+2023-09-22 10:32:00,28.915,28.92,28.9,28.92,2985.0,CAG
+2023-09-22 10:31:00,28.92,28.925,28.91,28.92,7832.0,CAG
+2023-09-22 10:30:00,28.945,28.945,28.925,28.925,6799.0,CAG
+2023-09-22 10:29:00,28.94,28.945,28.94,28.94,4799.0,CAG
+2023-09-22 10:28:00,28.935,28.945,28.932,28.945,3326.0,CAG
+2023-09-22 10:27:00,28.925,28.935,28.925,28.935,1774.0,CAG
+2023-09-22 10:26:00,28.925,28.93,28.92,28.92,4551.0,CAG
+2023-09-22 10:25:00,28.915,28.925,28.91,28.925,3717.0,CAG
+2023-09-22 10:24:00,28.9,28.91,28.9,28.91,2535.0,CAG
+2023-09-22 10:23:00,28.88,28.9,28.88,28.9,22313.0,CAG
+2023-09-22 10:22:00,28.87,28.885,28.87,28.885,3595.0,CAG
+2023-09-22 10:21:00,28.85,28.875,28.85,28.875,6488.0,CAG
+2023-09-22 10:20:00,28.835,28.86,28.835,28.86,3997.0,CAG
+2023-09-22 10:19:00,28.84,28.84,28.835,28.835,2142.0,CAG
+2023-09-22 10:18:00,28.85,28.851,28.84,28.84,2488.0,CAG
+2023-09-22 10:17:00,28.865,28.865,28.85,28.85,3222.0,CAG
+2023-09-22 10:16:00,28.855,28.875,28.855,28.865,9675.0,CAG
+2023-09-22 10:15:00,28.841,28.851,28.84,28.851,2556.0,CAG
+2023-09-22 10:14:00,28.855,28.855,28.845,28.845,4796.0,CAG
+2023-09-22 10:13:00,28.89,28.89,28.855,28.855,8775.0,CAG
+2023-09-22 10:12:00,28.9,28.9,28.9,28.9,1536.0,CAG
+2023-09-22 10:11:00,28.91,28.91,28.901,28.901,441.0,CAG
+2023-09-22 10:10:00,28.915,28.915,28.89,28.91,4026.0,CAG
+2023-09-22 10:09:00,28.91,28.917,28.9,28.91,2971.0,CAG
+2023-09-22 10:08:00,28.91,28.91,28.905,28.91,3558.0,CAG
+2023-09-22 10:07:00,28.88,28.905,28.88,28.9,5349.0,CAG
+2023-09-22 10:06:00,28.87,28.88,28.865,28.875,3547.0,CAG
+2023-09-22 10:05:00,28.88,28.88,28.865,28.87,2674.0,CAG
+2023-09-22 10:04:00,28.88,28.885,28.875,28.875,3035.0,CAG
+2023-09-22 10:03:00,28.88,28.895,28.87,28.89,3938.0,CAG
+2023-09-22 10:02:00,28.88,28.9,28.88,28.89,3791.0,CAG
+2023-09-22 10:01:00,28.87,28.88,28.86,28.88,6785.0,CAG
+2023-09-22 10:00:00,28.83,28.87,28.83,28.87,20346.0,CAG
+2023-09-22 09:59:00,28.81,28.83,28.81,28.825,12220.0,CAG
+2023-09-22 09:58:00,28.82,28.82,28.805,28.81,5963.0,CAG
+2023-09-22 09:57:00,28.825,28.83,28.815,28.83,4088.0,CAG
+2023-09-22 09:56:00,28.83,28.836,28.82,28.825,2193.0,CAG
+2023-09-22 09:55:00,28.82,28.84,28.82,28.84,4604.0,CAG
+2023-09-22 09:54:00,28.86,28.86,28.82,28.82,6004.0,CAG
+2023-09-22 09:53:00,28.86,28.875,28.855,28.855,2893.0,CAG
+2023-09-22 09:52:00,28.86,28.865,28.855,28.865,2419.0,CAG
+2023-09-22 09:51:00,28.84,28.86,28.84,28.86,4037.0,CAG
+2023-09-22 09:50:00,28.84,28.845,28.82,28.84,4506.0,CAG
+2023-09-22 09:49:00,28.83,28.85,28.83,28.84,4152.0,CAG
+2023-09-22 09:48:00,28.8,28.845,28.8,28.83,6449.0,CAG
+2023-09-22 09:47:00,28.87,28.87,28.815,28.82,11697.0,CAG
+2023-09-22 09:46:00,28.89,28.89,28.865,28.865,3128.0,CAG
+2023-09-22 09:45:00,28.92,28.92,28.89,28.89,1345.0,CAG
+2023-09-22 09:44:00,28.91,28.915,28.9,28.905,2132.0,CAG
+2023-09-22 09:43:00,28.93,28.94,28.91,28.91,9430.0,CAG
+2023-09-22 09:42:00,28.93,28.935,28.91,28.925,11569.0,CAG
+2023-09-22 09:41:00,29.0,29.0,28.915,28.93,11106.0,CAG
+2023-09-22 09:40:00,28.95,29.0,28.935,28.99,15658.0,CAG
+2023-09-22 09:39:00,29.0,29.0,28.955,28.955,3230.0,CAG
+2023-09-22 09:38:00,28.98,29.01,28.97,28.99,10697.0,CAG
+2023-09-22 09:37:00,28.97,29.005,28.97,29.005,22652.0,CAG
+2023-09-22 09:36:00,28.945,28.975,28.93,28.975,5594.0,CAG
+2023-09-22 09:35:00,28.9,28.96,28.9,28.95,6111.0,CAG
+2023-09-22 09:34:00,28.93,28.94,28.91,28.91,3448.0,CAG
+2023-09-22 09:33:00,28.965,28.965,28.91,28.92,4105.0,CAG
+2023-09-22 09:32:00,29.0,29.025,28.96,28.99,15134.0,CAG
+2023-09-22 09:31:00,28.98,29.065,28.97,29.0,40365.0,CAG
+2023-09-22 09:30:00,29.0,29.01,28.945,28.96,36410.0,CAG
+2023-09-22 09:15:00,29.03,29.03,29.03,29.03,625.0,CAG
+2023-09-22 09:11:00,29.21,29.21,29.21,29.21,2.0,CAG
+2023-09-22 08:07:00,29.26,29.26,29.26,29.26,15.0,CAG
+2023-09-22 08:03:00,29.03,29.03,29.03,29.03,52.0,CAG
+2023-09-22 08:00:00,29.03,29.03,29.03,29.03,1.0,CAG
+2023-09-21 19:00:00,29.03,29.03,29.03,29.03,477846.0,CAG
+2023-09-21 18:38:00,29.28,29.28,29.28,29.28,2.0,CAG
+2023-09-21 18:30:00,29.03,29.03,29.03,29.03,477846.0,CAG
+2023-09-21 18:16:00,28.99,28.99,28.99,28.99,125.0,CAG
+2023-09-21 18:12:00,28.99,28.99,28.99,28.99,100.0,CAG
+2023-09-21 18:10:00,28.86,28.86,28.86,28.86,25.0,CAG
+2023-09-21 17:51:00,28.99,28.99,28.99,28.99,90.0,CAG
+2023-09-21 17:50:00,28.999,28.999,28.999,28.999,30.0,CAG
+2023-09-21 17:49:00,29.04,29.04,29.0,29.0,41.0,CAG
+2023-09-21 17:37:00,29.19,29.26,29.19,29.26,1000.0,CAG
+2023-09-21 16:54:00,29.04,29.04,29.04,29.04,5.0,CAG
+2023-09-21 16:42:00,29.02,29.03,29.02,29.03,31.0,CAG
+2023-09-21 16:27:00,29.03,29.03,29.03,29.03,4507.0,CAG
+2023-09-21 16:19:00,28.91,28.91,28.91,28.91,12.0,CAG
+2023-09-21 16:10:00,29.03,29.03,29.03,29.03,477846.0,CAG
+2023-09-21 16:03:00,28.81,28.81,28.81,28.81,1.0,CAG
+2023-09-21 16:02:00,29.03,29.03,29.03,29.03,7251.0,CAG
+2023-09-21 16:01:00,29.03,29.03,29.03,29.03,9236.0,CAG
+2023-09-21 16:00:00,29.035,29.035,29.03,29.03,1063583.0,CAG
+2023-09-21 15:59:00,29.055,29.06,29.03,29.035,113568.0,CAG
+2023-09-21 15:58:00,29.05,29.07,29.05,29.06,115670.0,CAG
+2023-09-21 15:57:00,29.06,29.06,29.05,29.055,31762.0,CAG
+2023-09-21 15:56:00,29.065,29.07,29.05,29.055,65158.0,CAG
+2023-09-21 15:55:00,29.062,29.08,29.06,29.065,65566.0,CAG
+2023-09-21 15:54:00,29.065,29.07,29.06,29.07,12494.0,CAG
+2023-09-21 15:53:00,29.08,29.09,29.06,29.065,20170.0,CAG
+2023-09-21 15:52:00,29.07,29.08,29.065,29.075,22051.0,CAG
+2023-09-21 15:51:00,29.075,29.08,29.07,29.08,6541.0,CAG
+2023-09-21 15:50:00,29.1,29.105,29.07,29.07,28405.0,CAG
+2023-09-21 15:49:00,29.105,29.11,29.1,29.1,8140.0,CAG
+2023-09-21 15:48:00,29.12,29.12,29.101,29.105,8300.0,CAG
+2023-09-21 15:47:00,29.11,29.12,29.11,29.12,7778.0,CAG
+2023-09-21 15:46:00,29.115,29.115,29.1,29.105,29747.0,CAG
+2023-09-21 15:45:00,29.11,29.12,29.105,29.115,11901.0,CAG
+2023-09-21 15:44:00,29.125,29.125,29.11,29.115,8030.0,CAG
+2023-09-21 15:43:00,29.12,29.125,29.115,29.125,14525.0,CAG
+2023-09-21 15:42:00,29.125,29.13,29.11,29.115,13207.0,CAG
+2023-09-21 15:41:00,29.095,29.125,29.09,29.12,31997.0,CAG
+2023-09-21 15:40:00,29.09,29.095,29.09,29.095,8236.0,CAG
+2023-09-21 15:39:00,29.1,29.1,29.09,29.095,7337.0,CAG
+2023-09-21 15:38:00,29.09,29.1,29.09,29.092,7728.0,CAG
+2023-09-21 15:37:00,29.105,29.105,29.09,29.095,2502.0,CAG
+2023-09-21 15:36:00,29.11,29.11,29.092,29.105,8789.0,CAG
+2023-09-21 15:35:00,29.087,29.11,29.085,29.105,12371.0,CAG
+2023-09-21 15:34:00,29.085,29.09,29.085,29.085,1246.0,CAG
+2023-09-21 15:33:00,29.075,29.09,29.075,29.085,12647.0,CAG
+2023-09-21 15:32:00,29.065,29.08,29.06,29.08,14706.0,CAG
+2023-09-21 15:31:00,29.075,29.075,29.07,29.07,4766.0,CAG
+2023-09-21 15:30:00,29.09,29.09,29.075,29.08,11262.0,CAG
+2023-09-21 15:29:00,29.095,29.1,29.08,29.1,19706.0,CAG
+2023-09-21 15:28:00,29.1,29.105,29.09,29.095,17083.0,CAG
+2023-09-21 15:27:00,29.12,29.13,29.105,29.105,18011.0,CAG
+2023-09-21 15:26:00,29.165,29.165,29.12,29.12,16537.0,CAG
+2023-09-21 15:25:00,29.16,29.17,29.16,29.165,11567.0,CAG
+2023-09-21 15:24:00,29.18,29.185,29.165,29.165,9333.0,CAG
+2023-09-21 15:23:00,29.185,29.186,29.18,29.18,3700.0,CAG
+2023-09-21 15:22:00,29.185,29.185,29.175,29.18,18493.0,CAG
+2023-09-21 15:21:00,29.185,29.19,29.181,29.181,2072.0,CAG
+2023-09-21 15:20:00,29.2,29.2,29.185,29.185,9350.0,CAG
+2023-09-21 15:19:00,29.185,29.2,29.185,29.2,5265.0,CAG
+2023-09-21 15:18:00,29.185,29.19,29.185,29.19,3907.0,CAG
+2023-09-21 15:17:00,29.187,29.19,29.18,29.183,6485.0,CAG
+2023-09-21 15:16:00,29.19,29.19,29.175,29.185,21514.0,CAG
+2023-09-21 15:15:00,29.185,29.19,29.18,29.182,5025.0,CAG
+2023-09-21 15:14:00,29.185,29.19,29.18,29.185,4240.0,CAG
+2023-09-21 15:13:00,29.185,29.19,29.18,29.18,1562.0,CAG
+2023-09-21 15:12:00,29.195,29.195,29.18,29.185,8170.0,CAG
+2023-09-21 15:11:00,29.195,29.2,29.195,29.195,3681.0,CAG
+2023-09-21 15:10:00,29.19,29.2,29.19,29.195,9317.0,CAG
+2023-09-21 15:09:00,29.182,29.19,29.18,29.19,11641.0,CAG
+2023-09-21 15:08:00,29.18,29.185,29.18,29.18,1567.0,CAG
+2023-09-21 15:07:00,29.185,29.185,29.18,29.185,2706.0,CAG
+2023-09-21 15:06:00,29.18,29.185,29.18,29.182,1196.0,CAG
+2023-09-21 15:05:00,29.185,29.189,29.18,29.182,3394.0,CAG
+2023-09-21 15:04:00,29.195,29.195,29.18,29.18,10042.0,CAG
+2023-09-21 15:03:00,29.195,29.2,29.19,29.192,5925.0,CAG
+2023-09-21 15:02:00,29.195,29.2,29.195,29.199,3136.0,CAG
+2023-09-21 15:01:00,29.195,29.199,29.19,29.195,1852.0,CAG
+2023-09-21 15:00:00,29.185,29.2,29.185,29.195,3632.0,CAG
+2023-09-21 14:59:00,29.18,29.19,29.18,29.185,6350.0,CAG
+2023-09-21 14:58:00,29.179,29.189,29.172,29.172,15436.0,CAG
+2023-09-21 14:57:00,29.18,29.18,29.175,29.18,4918.0,CAG
+2023-09-21 14:56:00,29.18,29.18,29.176,29.176,1190.0,CAG
+2023-09-21 14:55:00,29.185,29.185,29.175,29.175,3649.0,CAG
+2023-09-21 14:54:00,29.175,29.185,29.175,29.185,6444.0,CAG
+2023-09-21 14:53:00,29.17,29.18,29.17,29.172,925.0,CAG
+2023-09-21 14:52:00,29.18,29.18,29.175,29.175,1474.0,CAG
+2023-09-21 14:51:00,29.175,29.175,29.17,29.175,1320.0,CAG
+2023-09-21 14:50:00,29.18,29.18,29.175,29.175,3801.0,CAG
+2023-09-21 14:49:00,29.185,29.19,29.175,29.18,12534.0,CAG
+2023-09-21 14:48:00,29.175,29.185,29.175,29.185,3934.0,CAG
+2023-09-21 14:47:00,29.171,29.175,29.17,29.175,10483.0,CAG
+2023-09-21 14:46:00,29.195,29.2,29.175,29.175,7179.0,CAG
+2023-09-21 14:45:00,29.2,29.2,29.19,29.19,984.0,CAG
+2023-09-21 14:44:00,29.2,29.2,29.195,29.197,1674.0,CAG
+2023-09-21 14:43:00,29.179,29.2,29.175,29.2,9637.0,CAG
+2023-09-21 14:42:00,29.175,29.18,29.175,29.18,2931.0,CAG
+2023-09-21 14:41:00,29.175,29.176,29.165,29.175,12581.0,CAG
+2023-09-21 14:40:00,29.175,29.175,29.175,29.175,1114.0,CAG
+2023-09-21 14:39:00,29.18,29.18,29.175,29.175,2763.0,CAG
+2023-09-21 14:38:00,29.165,29.175,29.16,29.175,7539.0,CAG
+2023-09-21 14:37:00,29.165,29.17,29.165,29.165,1569.0,CAG
+2023-09-21 14:36:00,29.16,29.165,29.16,29.165,2510.0,CAG
+2023-09-21 14:35:00,29.162,29.165,29.16,29.165,4186.0,CAG
+2023-09-21 14:34:00,29.17,29.17,29.165,29.165,1447.0,CAG
+2023-09-21 14:33:00,29.17,29.17,29.165,29.165,1143.0,CAG
+2023-09-21 14:32:00,29.17,29.175,29.165,29.17,12625.0,CAG
+2023-09-21 14:31:00,29.16,29.165,29.16,29.165,2347.0,CAG
+2023-09-21 14:30:00,29.172,29.175,29.16,29.16,6865.0,CAG
+2023-09-21 14:29:00,29.175,29.18,29.172,29.18,3440.0,CAG
+2023-09-21 14:28:00,29.175,29.175,29.175,29.175,2345.0,CAG
+2023-09-21 14:27:00,29.175,29.18,29.172,29.175,2235.0,CAG
+2023-09-21 14:26:00,29.175,29.18,29.17,29.175,1355.0,CAG
+2023-09-21 14:25:00,29.18,29.18,29.175,29.175,612.0,CAG
+2023-09-21 14:24:00,29.175,29.18,29.17,29.18,2198.0,CAG
+2023-09-21 14:23:00,29.185,29.185,29.175,29.175,10372.0,CAG
+2023-09-21 14:22:00,29.18,29.19,29.175,29.185,10287.0,CAG
+2023-09-21 14:21:00,29.175,29.18,29.175,29.18,1481.0,CAG
+2023-09-21 14:20:00,29.18,29.18,29.175,29.175,1373.0,CAG
+2023-09-21 14:19:00,29.175,29.175,29.17,29.175,3215.0,CAG
+2023-09-21 14:18:00,29.17,29.175,29.17,29.175,5225.0,CAG
+2023-09-21 14:17:00,29.165,29.17,29.16,29.17,2733.0,CAG
+2023-09-21 14:16:00,29.162,29.17,29.16,29.165,3009.0,CAG
+2023-09-21 14:15:00,29.17,29.175,29.165,29.165,7068.0,CAG
+2023-09-21 14:14:00,29.175,29.18,29.17,29.17,1511.0,CAG
+2023-09-21 14:13:00,29.175,29.175,29.17,29.175,1387.0,CAG
+2023-09-21 14:12:00,29.175,29.175,29.17,29.17,1137.0,CAG
+2023-09-21 14:11:00,29.18,29.18,29.17,29.17,3062.0,CAG
+2023-09-21 14:10:00,29.18,29.18,29.175,29.175,833.0,CAG
+2023-09-21 14:09:00,29.175,29.18,29.175,29.177,6020.0,CAG
+2023-09-21 14:08:00,29.19,29.195,29.18,29.18,27200.0,CAG
+2023-09-21 14:07:00,29.185,29.19,29.18,29.185,2167.0,CAG
+2023-09-21 14:06:00,29.185,29.19,29.18,29.185,2026.0,CAG
+2023-09-21 14:05:00,29.185,29.185,29.18,29.185,1858.0,CAG
+2023-09-21 14:04:00,29.19,29.19,29.185,29.19,1381.0,CAG
+2023-09-21 14:03:00,29.195,29.195,29.18,29.18,4897.0,CAG
+2023-09-21 14:02:00,29.2,29.2,29.19,29.195,2579.0,CAG
+2023-09-21 14:01:00,29.2,29.2,29.192,29.195,2775.0,CAG
+2023-09-21 14:00:00,29.195,29.2,29.195,29.195,2198.0,CAG
+2023-09-21 13:59:00,29.19,29.2,29.19,29.2,1203.0,CAG
+2023-09-21 13:58:00,29.195,29.2,29.192,29.195,7068.0,CAG
+2023-09-21 13:57:00,29.2,29.2,29.19,29.195,2061.0,CAG
+2023-09-21 13:56:00,29.195,29.195,29.19,29.195,3846.0,CAG
+2023-09-21 13:55:00,29.205,29.205,29.19,29.19,1714.0,CAG
+2023-09-21 13:54:00,29.21,29.21,29.2,29.2,3430.0,CAG
+2023-09-21 13:53:00,29.22,29.22,29.21,29.21,2674.0,CAG
+2023-09-21 13:52:00,29.225,29.225,29.215,29.22,11641.0,CAG
+2023-09-21 13:51:00,29.225,29.23,29.22,29.23,2329.0,CAG
+2023-09-21 13:50:00,29.24,29.24,29.225,29.225,2358.0,CAG
+2023-09-21 13:49:00,29.23,29.24,29.22,29.24,7749.0,CAG
+2023-09-21 13:48:00,29.224,29.23,29.22,29.225,1375.0,CAG
+2023-09-21 13:47:00,29.235,29.24,29.22,29.22,5964.0,CAG
+2023-09-21 13:46:00,29.235,29.235,29.23,29.231,6574.0,CAG
+2023-09-21 13:45:00,29.235,29.24,29.23,29.24,2288.0,CAG
+2023-09-21 13:44:00,29.235,29.235,29.23,29.235,2569.0,CAG
+2023-09-21 13:43:00,29.235,29.24,29.23,29.235,3472.0,CAG
+2023-09-21 13:42:00,29.255,29.255,29.235,29.235,13040.0,CAG
+2023-09-21 13:41:00,29.255,29.255,29.25,29.255,1527.0,CAG
+2023-09-21 13:40:00,29.26,29.26,29.25,29.255,2729.0,CAG
+2023-09-21 13:39:00,29.245,29.255,29.245,29.255,11155.0,CAG
+2023-09-21 13:38:00,29.25,29.25,29.241,29.245,2605.0,CAG
+2023-09-21 13:37:00,29.245,29.25,29.245,29.245,1803.0,CAG
+2023-09-21 13:36:00,29.255,29.255,29.245,29.245,9490.0,CAG
+2023-09-21 13:35:00,29.25,29.256,29.25,29.25,7642.0,CAG
+2023-09-21 13:34:00,29.255,29.26,29.25,29.255,3442.0,CAG
+2023-09-21 13:33:00,29.255,29.26,29.25,29.26,3379.0,CAG
+2023-09-21 13:32:00,29.255,29.26,29.25,29.255,2180.0,CAG
+2023-09-21 13:31:00,29.255,29.26,29.25,29.255,3082.0,CAG
+2023-09-21 13:30:00,29.25,29.26,29.25,29.26,1744.0,CAG
+2023-09-21 13:29:00,29.265,29.265,29.25,29.255,16735.0,CAG
+2023-09-21 13:28:00,29.26,29.27,29.26,29.265,2989.0,CAG
+2023-09-21 13:27:00,29.26,29.26,29.255,29.26,1437.0,CAG
+2023-09-21 13:26:00,29.258,29.26,29.25,29.26,3829.0,CAG
+2023-09-21 13:25:00,29.26,29.26,29.255,29.26,1547.0,CAG
+2023-09-21 13:24:00,29.25,29.26,29.249,29.255,3292.0,CAG
+2023-09-21 13:23:00,29.245,29.25,29.241,29.25,4670.0,CAG
+2023-09-21 13:22:00,29.24,29.25,29.24,29.25,3644.0,CAG
+2023-09-21 13:21:00,29.245,29.255,29.24,29.245,16719.0,CAG
+2023-09-21 13:20:00,29.245,29.25,29.245,29.25,923.0,CAG
+2023-09-21 13:19:00,29.245,29.25,29.245,29.25,1578.0,CAG
+2023-09-21 13:18:00,29.229,29.245,29.225,29.245,6517.0,CAG
+2023-09-21 13:17:00,29.23,29.23,29.225,29.225,2128.0,CAG
+2023-09-21 13:16:00,29.22,29.225,29.22,29.225,2708.0,CAG
+2023-09-21 13:15:00,29.21,29.22,29.195,29.22,24015.0,CAG
+2023-09-21 13:14:00,29.195,29.22,29.195,29.22,6126.0,CAG
+2023-09-21 13:13:00,29.195,29.2,29.194,29.195,5467.0,CAG
+2023-09-21 13:12:00,29.195,29.2,29.185,29.195,12222.0,CAG
+2023-09-21 13:11:00,29.19,29.195,29.19,29.195,3556.0,CAG
+2023-09-21 13:10:00,29.176,29.19,29.175,29.19,4508.0,CAG
+2023-09-21 13:09:00,29.185,29.185,29.174,29.174,1555.0,CAG
+2023-09-21 13:08:00,29.18,29.185,29.18,29.18,5865.0,CAG
+2023-09-21 13:07:00,29.205,29.205,29.18,29.185,11348.0,CAG
+2023-09-21 13:06:00,29.2,29.21,29.2,29.205,5923.0,CAG
+2023-09-21 13:05:00,29.185,29.195,29.185,29.195,2603.0,CAG
+2023-09-21 13:04:00,29.185,29.19,29.182,29.19,5076.0,CAG
+2023-09-21 13:03:00,29.185,29.188,29.182,29.185,2279.0,CAG
+2023-09-21 13:02:00,29.19,29.19,29.18,29.18,7107.0,CAG
+2023-09-21 13:01:00,29.19,29.19,29.185,29.19,1375.0,CAG
+2023-09-21 13:00:00,29.185,29.19,29.185,29.185,1638.0,CAG
+2023-09-21 12:59:00,29.185,29.185,29.185,29.185,1461.0,CAG
+2023-09-21 12:58:00,29.175,29.19,29.175,29.185,4321.0,CAG
+2023-09-21 12:57:00,29.18,29.18,29.175,29.18,1347.0,CAG
+2023-09-21 12:56:00,29.158,29.179,29.158,29.179,10255.0,CAG
+2023-09-21 12:55:00,29.155,29.16,29.155,29.16,2997.0,CAG
+2023-09-21 12:54:00,29.155,29.16,29.155,29.159,2555.0,CAG
+2023-09-21 12:53:00,29.15,29.155,29.15,29.15,4592.0,CAG
+2023-09-21 12:52:00,29.145,29.15,29.145,29.145,3330.0,CAG
+2023-09-21 12:51:00,29.145,29.145,29.145,29.145,1083.0,CAG
+2023-09-21 12:50:00,29.15,29.15,29.145,29.15,4101.0,CAG
+2023-09-21 12:49:00,29.155,29.16,29.15,29.15,2473.0,CAG
+2023-09-21 12:48:00,29.155,29.16,29.15,29.155,1283.0,CAG
+2023-09-21 12:47:00,29.15,29.16,29.15,29.16,4647.0,CAG
+2023-09-21 12:46:00,29.155,29.16,29.155,29.155,2351.0,CAG
+2023-09-21 12:45:00,29.155,29.155,29.144,29.15,4902.0,CAG
+2023-09-21 12:44:00,29.15,29.15,29.15,29.15,564.0,CAG
+2023-09-21 12:43:00,29.17,29.17,29.152,29.152,4425.0,CAG
+2023-09-21 12:42:00,29.175,29.175,29.17,29.175,591.0,CAG
+2023-09-21 12:41:00,29.165,29.175,29.165,29.175,3662.0,CAG
+2023-09-21 12:40:00,29.17,29.17,29.16,29.165,1667.0,CAG
+2023-09-21 12:39:00,29.165,29.17,29.165,29.165,1448.0,CAG
+2023-09-21 12:38:00,29.165,29.17,29.16,29.165,6830.0,CAG
+2023-09-21 12:37:00,29.165,29.17,29.16,29.17,2376.0,CAG
+2023-09-21 12:36:00,29.16,29.17,29.16,29.161,4013.0,CAG
+2023-09-21 12:35:00,29.16,29.165,29.155,29.155,4195.0,CAG
+2023-09-21 12:34:00,29.18,29.185,29.16,29.165,6808.0,CAG
+2023-09-21 12:33:00,29.175,29.179,29.175,29.179,1307.0,CAG
+2023-09-21 12:32:00,29.175,29.18,29.17,29.175,1288.0,CAG
+2023-09-21 12:31:00,29.17,29.18,29.17,29.175,1125.0,CAG
+2023-09-21 12:30:00,29.17,29.178,29.17,29.178,1636.0,CAG
+2023-09-21 12:29:00,29.18,29.18,29.165,29.175,9053.0,CAG
+2023-09-21 12:28:00,29.19,29.19,29.175,29.175,3889.0,CAG
+2023-09-21 12:27:00,29.155,29.195,29.155,29.195,10656.0,CAG
+2023-09-21 12:26:00,29.155,29.155,29.155,29.155,1576.0,CAG
+2023-09-21 12:25:00,29.15,29.155,29.14,29.155,15179.0,CAG
+2023-09-21 12:24:00,29.16,29.16,29.15,29.15,19792.0,CAG
+2023-09-21 12:23:00,29.18,29.18,29.165,29.165,4436.0,CAG
+2023-09-21 12:22:00,29.165,29.17,29.16,29.17,21380.0,CAG
+2023-09-21 12:21:00,29.16,29.165,29.16,29.165,3439.0,CAG
+2023-09-21 12:20:00,29.155,29.16,29.155,29.16,1071.0,CAG
+2023-09-21 12:19:00,29.16,29.16,29.155,29.155,1498.0,CAG
+2023-09-21 12:18:00,29.155,29.155,29.155,29.155,356.0,CAG
+2023-09-21 12:17:00,29.145,29.16,29.14,29.155,3754.0,CAG
+2023-09-21 12:16:00,29.165,29.165,29.15,29.15,2493.0,CAG
+2023-09-21 12:15:00,29.185,29.185,29.17,29.17,4702.0,CAG
+2023-09-21 12:14:00,29.19,29.19,29.185,29.185,2607.0,CAG
+2023-09-21 12:13:00,29.205,29.21,29.185,29.185,10650.0,CAG
+2023-09-21 12:12:00,29.2,29.205,29.2,29.205,8081.0,CAG
+2023-09-21 12:11:00,29.205,29.21,29.205,29.205,1141.0,CAG
+2023-09-21 12:10:00,29.195,29.205,29.195,29.205,9335.0,CAG
+2023-09-21 12:09:00,29.225,29.225,29.195,29.195,7368.0,CAG
+2023-09-21 12:08:00,29.22,29.225,29.215,29.225,4044.0,CAG
+2023-09-21 12:07:00,29.205,29.22,29.205,29.22,2459.0,CAG
+2023-09-21 12:06:00,29.192,29.205,29.19,29.205,6949.0,CAG
+2023-09-21 12:05:00,29.195,29.2,29.19,29.195,3361.0,CAG
+2023-09-21 12:04:00,29.22,29.225,29.195,29.195,7560.0,CAG
+2023-09-21 12:03:00,29.215,29.22,29.21,29.215,2425.0,CAG
+2023-09-21 12:02:00,29.205,29.22,29.202,29.215,7498.0,CAG
+2023-09-21 12:01:00,29.21,29.21,29.205,29.205,2230.0,CAG
+2023-09-21 12:00:00,29.205,29.21,29.2,29.21,1551.0,CAG
+2023-09-21 11:59:00,29.205,29.205,29.205,29.205,1355.0,CAG
+2023-09-21 11:58:00,29.21,29.21,29.2,29.21,1058.0,CAG
+2023-09-21 11:57:00,29.19,29.205,29.19,29.205,3289.0,CAG
+2023-09-21 11:56:00,29.21,29.215,29.19,29.19,15427.0,CAG
+2023-09-21 11:55:00,29.21,29.215,29.21,29.215,1784.0,CAG
+2023-09-21 11:54:00,29.205,29.21,29.205,29.205,819.0,CAG
+2023-09-21 11:53:00,29.2,29.215,29.19,29.202,11778.0,CAG
+2023-09-21 11:52:00,29.185,29.2,29.185,29.2,5942.0,CAG
+2023-09-21 11:51:00,29.185,29.19,29.18,29.19,1308.0,CAG
+2023-09-21 11:50:00,29.18,29.185,29.175,29.18,1782.0,CAG
+2023-09-21 11:49:00,29.215,29.215,29.185,29.185,5808.0,CAG
+2023-09-21 11:48:00,29.19,29.22,29.19,29.215,3076.0,CAG
+2023-09-21 11:47:00,29.175,29.185,29.175,29.185,3643.0,CAG
+2023-09-21 11:46:00,29.18,29.185,29.175,29.175,4453.0,CAG
+2023-09-21 11:45:00,29.175,29.18,29.17,29.18,808.0,CAG
+2023-09-21 11:44:00,29.18,29.18,29.167,29.175,4020.0,CAG
+2023-09-21 11:43:00,29.175,29.18,29.17,29.18,1056.0,CAG
+2023-09-21 11:42:00,29.18,29.18,29.175,29.18,1499.0,CAG
+2023-09-21 11:41:00,29.155,29.18,29.155,29.18,2957.0,CAG
+2023-09-21 11:40:00,29.165,29.165,29.158,29.16,3429.0,CAG
+2023-09-21 11:39:00,29.155,29.165,29.155,29.165,3357.0,CAG
+2023-09-21 11:38:00,29.17,29.17,29.155,29.155,2759.0,CAG
+2023-09-21 11:37:00,29.17,29.179,29.17,29.17,1446.0,CAG
+2023-09-21 11:36:00,29.17,29.175,29.17,29.17,1125.0,CAG
+2023-09-21 11:35:00,29.17,29.17,29.16,29.16,1746.0,CAG
+2023-09-21 11:34:00,29.175,29.175,29.16,29.175,3961.0,CAG
+2023-09-21 11:33:00,29.17,29.17,29.165,29.17,4801.0,CAG
+2023-09-21 11:32:00,29.17,29.18,29.17,29.17,2230.0,CAG
+2023-09-21 11:31:00,29.165,29.17,29.16,29.165,3571.0,CAG
+2023-09-21 11:30:00,29.18,29.18,29.16,29.162,5272.0,CAG
+2023-09-21 11:29:00,29.175,29.2,29.158,29.19,31799.0,CAG
+2023-09-21 11:28:00,29.17,29.175,29.17,29.175,1761.0,CAG
+2023-09-21 11:27:00,29.17,29.175,29.15,29.167,10154.0,CAG
+2023-09-21 11:26:00,29.165,29.175,29.165,29.175,2829.0,CAG
+2023-09-21 11:25:00,29.165,29.17,29.165,29.17,818.0,CAG
+2023-09-21 11:24:00,29.17,29.175,29.165,29.165,3445.0,CAG
+2023-09-21 11:23:00,29.17,29.17,29.165,29.169,2576.0,CAG
+2023-09-21 11:22:00,29.155,29.16,29.155,29.16,3310.0,CAG
+2023-09-21 11:21:00,29.145,29.16,29.145,29.155,9473.0,CAG
+2023-09-21 11:20:00,29.185,29.185,29.14,29.14,8167.0,CAG
+2023-09-21 11:19:00,29.18,29.19,29.18,29.185,3549.0,CAG
+2023-09-21 11:18:00,29.17,29.18,29.17,29.18,3289.0,CAG
+2023-09-21 11:17:00,29.175,29.175,29.16,29.169,3765.0,CAG
+2023-09-21 11:16:00,29.18,29.18,29.17,29.17,2127.0,CAG
+2023-09-21 11:15:00,29.215,29.215,29.175,29.18,6411.0,CAG
+2023-09-21 11:14:00,29.229,29.235,29.215,29.215,4626.0,CAG
+2023-09-21 11:13:00,29.23,29.235,29.225,29.23,8236.0,CAG
+2023-09-21 11:12:00,29.22,29.23,29.22,29.225,5296.0,CAG
+2023-09-21 11:11:00,29.215,29.22,29.215,29.22,877.0,CAG
+2023-09-21 11:10:00,29.2,29.215,29.195,29.215,4346.0,CAG
+2023-09-21 11:09:00,29.195,29.2,29.19,29.196,1889.0,CAG
+2023-09-21 11:08:00,29.185,29.2,29.185,29.195,2686.0,CAG
+2023-09-21 11:07:00,29.18,29.19,29.175,29.18,7611.0,CAG
+2023-09-21 11:06:00,29.17,29.18,29.17,29.175,5544.0,CAG
+2023-09-21 11:05:00,29.17,29.175,29.17,29.175,4726.0,CAG
+2023-09-21 11:04:00,29.18,29.18,29.175,29.175,610.0,CAG
+2023-09-21 11:03:00,29.17,29.175,29.155,29.175,5360.0,CAG
+2023-09-21 11:02:00,29.169,29.18,29.167,29.18,4737.0,CAG
+2023-09-21 11:01:00,29.14,29.165,29.14,29.165,3352.0,CAG
+2023-09-21 11:00:00,29.135,29.14,29.125,29.14,4527.0,CAG
+2023-09-21 10:59:00,29.13,29.14,29.13,29.14,4735.0,CAG
+2023-09-21 10:58:00,29.125,29.13,29.125,29.125,1977.0,CAG
+2023-09-21 10:57:00,29.14,29.14,29.12,29.125,3409.0,CAG
+2023-09-21 10:56:00,29.125,29.14,29.12,29.14,6084.0,CAG
+2023-09-21 10:55:00,29.14,29.14,29.125,29.125,3126.0,CAG
+2023-09-21 10:54:00,29.165,29.165,29.135,29.135,6014.0,CAG
+2023-09-21 10:53:00,29.185,29.185,29.17,29.17,4090.0,CAG
+2023-09-21 10:52:00,29.18,29.185,29.17,29.185,6368.0,CAG
+2023-09-21 10:51:00,29.175,29.19,29.175,29.19,1993.0,CAG
+2023-09-21 10:50:00,29.18,29.196,29.18,29.18,8836.0,CAG
+2023-09-21 10:49:00,29.19,29.195,29.17,29.17,8018.0,CAG
+2023-09-21 10:48:00,29.185,29.19,29.18,29.19,5112.0,CAG
+2023-09-21 10:47:00,29.175,29.18,29.172,29.18,2744.0,CAG
+2023-09-21 10:46:00,29.205,29.21,29.175,29.175,9671.0,CAG
+2023-09-21 10:45:00,29.215,29.215,29.195,29.2,4821.0,CAG
+2023-09-21 10:44:00,29.22,29.22,29.2,29.218,3523.0,CAG
+2023-09-21 10:43:00,29.185,29.22,29.185,29.22,3250.0,CAG
+2023-09-21 10:42:00,29.19,29.19,29.175,29.182,8218.0,CAG
+2023-09-21 10:41:00,29.24,29.25,29.19,29.2,14831.0,CAG
+2023-09-21 10:40:00,29.245,29.25,29.24,29.241,10089.0,CAG
+2023-09-21 10:39:00,29.23,29.249,29.23,29.245,4729.0,CAG
+2023-09-21 10:38:00,29.28,29.28,29.232,29.235,11362.0,CAG
+2023-09-21 10:37:00,29.29,29.295,29.28,29.29,2322.0,CAG
+2023-09-21 10:36:00,29.3,29.305,29.29,29.29,6129.0,CAG
+2023-09-21 10:35:00,29.285,29.305,29.265,29.295,18681.0,CAG
+2023-09-21 10:34:00,29.275,29.295,29.272,29.275,9940.0,CAG
+2023-09-21 10:33:00,29.28,29.281,29.27,29.275,3008.0,CAG
+2023-09-21 10:32:00,29.27,29.29,29.269,29.285,11832.0,CAG
+2023-09-21 10:31:00,29.3,29.31,29.265,29.27,22776.0,CAG
+2023-09-21 10:30:00,29.285,29.305,29.28,29.3,39831.0,CAG
+2023-09-21 10:29:00,29.26,29.29,29.26,29.29,19238.0,CAG
+2023-09-21 10:28:00,29.255,29.26,29.25,29.26,6995.0,CAG
+2023-09-21 10:27:00,29.239,29.255,29.23,29.255,13561.0,CAG
+2023-09-21 10:26:00,29.245,29.245,29.24,29.24,7081.0,CAG
+2023-09-21 10:25:00,29.245,29.265,29.24,29.25,10712.0,CAG
+2023-09-21 10:24:00,29.24,29.25,29.24,29.25,7519.0,CAG
+2023-09-21 10:23:00,29.22,29.245,29.22,29.245,2395.0,CAG
+2023-09-21 10:22:00,29.22,29.235,29.205,29.23,21592.0,CAG
+2023-09-21 10:21:00,29.195,29.22,29.195,29.215,6183.0,CAG
+2023-09-21 10:20:00,29.19,29.21,29.19,29.195,11207.0,CAG
+2023-09-21 10:19:00,29.172,29.2,29.16,29.195,26924.0,CAG
+2023-09-21 10:18:00,29.185,29.185,29.17,29.176,3981.0,CAG
+2023-09-21 10:17:00,29.182,29.185,29.18,29.18,4192.0,CAG
+2023-09-21 10:16:00,29.18,29.19,29.18,29.19,1955.0,CAG
+2023-09-21 10:15:00,29.19,29.19,29.18,29.18,3013.0,CAG
+2023-09-21 10:14:00,29.16,29.195,29.16,29.195,6899.0,CAG
+2023-09-21 10:13:00,29.16,29.165,29.15,29.158,4057.0,CAG
+2023-09-21 10:12:00,29.13,29.145,29.13,29.145,1596.0,CAG
+2023-09-21 10:11:00,29.11,29.12,29.109,29.12,5748.0,CAG
+2023-09-21 10:10:00,29.1,29.11,29.09,29.11,4763.0,CAG
+2023-09-21 10:09:00,29.115,29.125,29.09,29.106,8763.0,CAG
+2023-09-21 10:08:00,29.11,29.12,29.11,29.12,5917.0,CAG
+2023-09-21 10:07:00,29.1,29.11,29.085,29.1,9427.0,CAG
+2023-09-21 10:06:00,29.15,29.165,29.1,29.1,43550.0,CAG
+2023-09-21 10:05:00,29.135,29.16,29.135,29.15,3574.0,CAG
+2023-09-21 10:04:00,29.165,29.165,29.125,29.13,4868.0,CAG
+2023-09-21 10:03:00,29.155,29.16,29.15,29.16,2542.0,CAG
+2023-09-21 10:02:00,29.155,29.17,29.155,29.16,4651.0,CAG
+2023-09-21 10:01:00,29.13,29.165,29.13,29.16,9938.0,CAG
+2023-09-21 10:00:00,29.115,29.135,29.11,29.13,9274.0,CAG
+2023-09-21 09:59:00,29.109,29.12,29.1,29.115,6347.0,CAG
+2023-09-21 09:58:00,29.102,29.11,29.102,29.11,1102.0,CAG
+2023-09-21 09:57:00,29.1,29.11,29.095,29.1,7299.0,CAG
+2023-09-21 09:56:00,29.07,29.115,29.07,29.11,6924.0,CAG
+2023-09-21 09:55:00,29.09,29.095,29.075,29.08,5008.0,CAG
+2023-09-21 09:54:00,29.095,29.1,29.08,29.1,4068.0,CAG
+2023-09-21 09:53:00,29.09,29.095,29.08,29.095,2471.0,CAG
+2023-09-21 09:52:00,29.1,29.12,29.08,29.099,4073.0,CAG
+2023-09-21 09:51:00,29.06,29.11,29.06,29.11,8549.0,CAG
+2023-09-21 09:50:00,29.04,29.07,29.04,29.06,4978.0,CAG
+2023-09-21 09:49:00,29.01,29.045,29.005,29.045,7651.0,CAG
+2023-09-21 09:48:00,28.975,29.007,28.975,29.007,4730.0,CAG
+2023-09-21 09:47:00,28.94,28.97,28.94,28.97,1985.0,CAG
+2023-09-21 09:46:00,28.94,28.94,28.925,28.935,1886.0,CAG
+2023-09-21 09:45:00,28.9,28.962,28.9,28.94,3033.0,CAG
+2023-09-21 09:44:00,28.89,28.915,28.89,28.9,1690.0,CAG
+2023-09-21 09:43:00,28.895,28.91,28.89,28.9,3138.0,CAG
+2023-09-21 09:42:00,28.89,28.9,28.87,28.89,9693.0,CAG
+2023-09-21 09:41:00,28.855,28.88,28.855,28.88,8251.0,CAG
+2023-09-21 09:40:00,28.83,28.85,28.82,28.85,2664.0,CAG
+2023-09-21 09:39:00,28.835,28.84,28.805,28.84,3768.0,CAG
+2023-09-21 09:38:00,28.87,28.875,28.835,28.84,4622.0,CAG
+2023-09-21 09:37:00,28.86,28.875,28.855,28.855,2263.0,CAG
+2023-09-21 09:36:00,28.85,28.875,28.85,28.86,2973.0,CAG
+2023-09-21 09:35:00,28.88,28.88,28.825,28.87,8806.0,CAG
+2023-09-21 09:34:00,28.905,28.91,28.89,28.89,1669.0,CAG
+2023-09-21 09:33:00,28.889,28.915,28.889,28.9,4861.0,CAG
+2023-09-21 09:32:00,28.89,28.93,28.89,28.89,4218.0,CAG
+2023-09-21 09:31:00,28.96,28.96,28.87,28.88,6205.0,CAG
+2023-09-21 09:30:00,28.9,28.98,28.9,28.971,33488.0,CAG
+2023-09-21 09:29:00,28.77,28.77,28.77,28.77,1.0,CAG
+2023-09-21 09:25:00,28.92,28.92,28.92,28.92,500.0,CAG
+2023-09-21 09:04:00,28.92,28.92,28.92,28.92,5.0,CAG
+2023-09-21 08:30:00,28.92,28.92,28.92,28.92,1.0,CAG
+2023-09-21 08:04:00,28.94,28.94,28.94,28.94,5.0,CAG
+2023-09-21 08:02:00,28.92,28.92,28.92,28.92,2.0,CAG
+2023-09-21 07:56:00,28.76,28.77,28.76,28.77,21.0,CAG
+2023-09-21 07:20:00,28.91,28.91,28.9,28.9,5.0,CAG
+2023-09-21 07:15:00,28.94,28.94,28.93,28.93,56.0,CAG
+2023-09-21 07:00:00,28.9,28.94,28.9,28.94,2.0,CAG
+2023-09-21 06:59:00,28.93,28.93,28.92,28.93,50.0,CAG
+2023-09-20 19:29:00,28.9,28.9,28.9,28.9,15.0,CAG
+2023-09-20 19:04:00,28.85,28.85,28.85,28.85,10.0,CAG
+2023-09-20 19:00:00,28.92,28.92,28.92,28.92,374834.0,CAG
+2023-09-20 18:30:00,28.92,28.92,28.92,28.92,374834.0,CAG
+2023-09-20 16:55:00,28.92,28.92,28.92,28.92,1.0,CAG
+2023-09-20 16:49:00,28.99,29.05,28.99,29.05,71.0,CAG
+2023-09-20 16:15:00,28.92,28.92,28.92,28.92,43384.0,CAG
+2023-09-20 16:12:00,28.92,28.92,28.92,28.92,891.0,CAG
+2023-09-20 16:11:00,28.92,28.92,28.92,28.92,1.0,CAG
+2023-09-20 16:10:00,28.92,28.92,28.92,28.92,374834.0,CAG
+2023-09-20 16:05:00,28.91,28.91,28.9,28.9,20.0,CAG
+2023-09-20 16:03:00,28.92,28.92,28.75,28.92,937558.0,CAG
+2023-09-20 16:00:00,28.93,28.93,28.93,28.93,1917.0,CAG
+2023-09-20 15:59:00,28.88,28.93,28.875,28.93,130600.0,CAG
+2023-09-20 15:58:00,28.88,28.89,28.87,28.875,35581.0,CAG
+2023-09-20 15:57:00,28.89,28.89,28.88,28.885,17826.0,CAG
+2023-09-20 15:56:00,28.875,28.89,28.875,28.88,49225.0,CAG
+2023-09-20 15:55:00,28.885,28.89,28.875,28.88,29774.0,CAG
+2023-09-20 15:54:00,28.885,28.89,28.875,28.88,27427.0,CAG
+2023-09-20 15:53:00,28.895,28.895,28.88,28.885,16101.0,CAG
+2023-09-20 15:52:00,28.89,28.9,28.89,28.89,14701.0,CAG
+2023-09-20 15:51:00,28.905,28.91,28.885,28.89,26475.0,CAG
+2023-09-20 15:50:00,28.915,28.915,28.9,28.905,17212.0,CAG
+2023-09-20 15:49:00,28.92,28.92,28.91,28.915,7547.0,CAG
+2023-09-20 15:48:00,28.91,28.93,28.905,28.915,33663.0,CAG
+2023-09-20 15:47:00,28.905,28.91,28.902,28.905,5816.0,CAG
+2023-09-20 15:46:00,28.899,28.91,28.89,28.905,8016.0,CAG
+2023-09-20 15:45:00,28.9,28.9,28.89,28.89,24575.0,CAG
+2023-09-20 15:44:00,28.885,28.9,28.881,28.9,21504.0,CAG
+2023-09-20 15:43:00,28.875,28.89,28.87,28.885,13981.0,CAG
+2023-09-20 15:42:00,28.875,28.88,28.87,28.87,5247.0,CAG
+2023-09-20 15:41:00,28.875,28.877,28.87,28.875,6536.0,CAG
+2023-09-20 15:40:00,28.875,28.875,28.87,28.875,3093.0,CAG
+2023-09-20 15:39:00,28.875,28.88,28.875,28.88,2512.0,CAG
+2023-09-20 15:38:00,28.865,28.875,28.86,28.872,14404.0,CAG
+2023-09-20 15:37:00,28.875,28.875,28.86,28.86,11164.0,CAG
+2023-09-20 15:36:00,28.875,28.875,28.87,28.875,4857.0,CAG
+2023-09-20 15:35:00,28.875,28.88,28.87,28.872,7439.0,CAG
+2023-09-20 15:34:00,28.885,28.885,28.875,28.875,10897.0,CAG
+2023-09-20 15:33:00,28.895,28.895,28.88,28.885,14298.0,CAG
+2023-09-20 15:32:00,28.895,28.895,28.89,28.895,2911.0,CAG
+2023-09-20 15:31:00,28.9,28.905,28.89,28.895,3963.0,CAG
+2023-09-20 15:30:00,28.905,28.908,28.89,28.9,13942.0,CAG
+2023-09-20 15:29:00,28.895,28.91,28.895,28.91,8781.0,CAG
+2023-09-20 15:28:00,28.905,28.905,28.89,28.895,3761.0,CAG
+2023-09-20 15:27:00,28.905,28.905,28.89,28.903,8074.0,CAG
+2023-09-20 15:26:00,28.905,28.91,28.9,28.905,2377.0,CAG
+2023-09-20 15:25:00,28.905,28.91,28.9,28.9,6816.0,CAG
+2023-09-20 15:24:00,28.89,28.905,28.88,28.905,14432.0,CAG
+2023-09-20 15:23:00,28.89,28.897,28.89,28.895,6593.0,CAG
+2023-09-20 15:22:00,28.905,28.905,28.89,28.89,9327.0,CAG
+2023-09-20 15:21:00,28.92,28.925,28.9,28.905,7321.0,CAG
+2023-09-20 15:20:00,28.925,28.93,28.915,28.923,8782.0,CAG
+2023-09-20 15:19:00,28.9,28.925,28.9,28.92,16566.0,CAG
+2023-09-20 15:18:00,28.895,28.9,28.895,28.895,3809.0,CAG
+2023-09-20 15:17:00,28.9,28.905,28.89,28.895,3161.0,CAG
+2023-09-20 15:16:00,28.89,28.9,28.882,28.895,6806.0,CAG
+2023-09-20 15:15:00,28.875,28.9,28.875,28.895,7237.0,CAG
+2023-09-20 15:14:00,28.895,28.895,28.87,28.872,5432.0,CAG
+2023-09-20 15:13:00,28.895,28.9,28.891,28.895,4142.0,CAG
+2023-09-20 15:12:00,28.885,28.9,28.875,28.9,6850.0,CAG
+2023-09-20 15:11:00,28.88,28.89,28.872,28.885,4715.0,CAG
+2023-09-20 15:10:00,28.885,28.885,28.88,28.88,4442.0,CAG
+2023-09-20 15:09:00,28.885,28.89,28.88,28.885,5086.0,CAG
+2023-09-20 15:08:00,28.885,28.885,28.87,28.883,5448.0,CAG
+2023-09-20 15:07:00,28.88,28.885,28.875,28.885,9937.0,CAG
+2023-09-20 15:06:00,28.895,28.895,28.88,28.88,5872.0,CAG
+2023-09-20 15:05:00,28.885,28.9,28.885,28.9,5051.0,CAG
+2023-09-20 15:04:00,28.88,28.885,28.88,28.885,5330.0,CAG
+2023-09-20 15:03:00,28.885,28.885,28.88,28.885,3473.0,CAG
+2023-09-20 15:02:00,28.885,28.885,28.875,28.885,4618.0,CAG
+2023-09-20 15:01:00,28.885,28.885,28.88,28.885,2454.0,CAG
+2023-09-20 15:00:00,28.885,28.885,28.88,28.885,6505.0,CAG
+2023-09-20 14:59:00,28.88,28.889,28.88,28.885,1100.0,CAG
+2023-09-20 14:58:00,28.9,28.905,28.88,28.885,6330.0,CAG
+2023-09-20 14:57:00,28.905,28.91,28.9,28.9,3496.0,CAG
+2023-09-20 14:56:00,28.905,28.91,28.895,28.897,8348.0,CAG
+2023-09-20 14:55:00,28.905,28.905,28.9,28.905,2180.0,CAG
+2023-09-20 14:54:00,28.91,28.91,28.9,28.9,1282.0,CAG
+2023-09-20 14:53:00,28.919,28.92,28.909,28.915,6714.0,CAG
+2023-09-20 14:52:00,28.905,28.915,28.905,28.91,3854.0,CAG
+2023-09-20 14:51:00,28.9,28.91,28.895,28.905,5948.0,CAG
+2023-09-20 14:50:00,28.919,28.919,28.9,28.9,2581.0,CAG
+2023-09-20 14:49:00,28.92,28.925,28.91,28.91,4678.0,CAG
+2023-09-20 14:48:00,28.92,28.925,28.915,28.925,2739.0,CAG
+2023-09-20 14:47:00,28.915,28.925,28.91,28.925,9974.0,CAG
+2023-09-20 14:46:00,28.915,28.915,28.915,28.915,270.0,CAG
+2023-09-20 14:45:00,28.925,28.925,28.905,28.92,14915.0,CAG
+2023-09-20 14:44:00,28.915,28.925,28.915,28.925,5630.0,CAG
+2023-09-20 14:43:00,28.915,28.92,28.905,28.915,5853.0,CAG
+2023-09-20 14:42:00,28.91,28.92,28.903,28.92,6627.0,CAG
+2023-09-20 14:41:00,28.91,28.92,28.91,28.915,3245.0,CAG
+2023-09-20 14:40:00,28.92,28.92,28.91,28.912,2795.0,CAG
+2023-09-20 14:39:00,28.895,28.915,28.89,28.915,5817.0,CAG
+2023-09-20 14:38:00,28.915,28.915,28.89,28.89,4378.0,CAG
+2023-09-20 14:37:00,28.92,28.92,28.905,28.91,3033.0,CAG
+2023-09-20 14:36:00,28.915,28.925,28.9,28.925,7307.0,CAG
+2023-09-20 14:35:00,28.915,28.93,28.915,28.92,2469.0,CAG
+2023-09-20 14:34:00,28.92,28.935,28.915,28.915,4039.0,CAG
+2023-09-20 14:33:00,28.93,28.945,28.93,28.935,6506.0,CAG
+2023-09-20 14:32:00,28.895,28.93,28.89,28.925,11965.0,CAG
+2023-09-20 14:31:00,28.9,28.9,28.89,28.89,7795.0,CAG
+2023-09-20 14:30:00,28.93,28.93,28.905,28.905,3509.0,CAG
+2023-09-20 14:29:00,28.925,28.93,28.92,28.93,1672.0,CAG
+2023-09-20 14:28:00,28.93,28.93,28.925,28.925,2180.0,CAG
+2023-09-20 14:27:00,28.915,28.93,28.915,28.93,1968.0,CAG
+2023-09-20 14:26:00,28.905,28.915,28.905,28.915,2948.0,CAG
+2023-09-20 14:25:00,28.91,28.91,28.905,28.91,7351.0,CAG
+2023-09-20 14:24:00,28.92,28.925,28.915,28.915,2412.0,CAG
+2023-09-20 14:23:00,28.925,28.925,28.91,28.92,6981.0,CAG
+2023-09-20 14:22:00,28.929,28.929,28.922,28.925,1729.0,CAG
+2023-09-20 14:21:00,28.925,28.925,28.92,28.92,3512.0,CAG
+2023-09-20 14:20:00,28.935,28.935,28.92,28.925,2211.0,CAG
+2023-09-20 14:19:00,28.925,28.94,28.925,28.935,3450.0,CAG
+2023-09-20 14:18:00,28.93,28.93,28.925,28.925,2298.0,CAG
+2023-09-20 14:17:00,28.95,28.955,28.935,28.935,5358.0,CAG
+2023-09-20 14:16:00,28.945,28.95,28.942,28.95,2669.0,CAG
+2023-09-20 14:15:00,28.935,28.945,28.935,28.945,5264.0,CAG
+2023-09-20 14:14:00,28.945,28.945,28.94,28.94,1590.0,CAG
+2023-09-20 14:13:00,28.94,28.949,28.94,28.945,2375.0,CAG
+2023-09-20 14:12:00,28.94,28.955,28.935,28.935,6067.0,CAG
+2023-09-20 14:11:00,28.94,28.949,28.935,28.945,8731.0,CAG
+2023-09-20 14:10:00,28.93,28.94,28.92,28.936,7912.0,CAG
+2023-09-20 14:09:00,28.95,28.95,28.94,28.94,1547.0,CAG
+2023-09-20 14:08:00,28.94,28.955,28.94,28.955,3710.0,CAG
+2023-09-20 14:07:00,28.95,28.955,28.94,28.94,2494.0,CAG
+2023-09-20 14:06:00,28.935,28.955,28.935,28.955,1752.0,CAG
+2023-09-20 14:05:00,28.93,28.93,28.92,28.93,3427.0,CAG
+2023-09-20 14:04:00,28.942,28.942,28.93,28.935,2156.0,CAG
+2023-09-20 14:03:00,28.96,28.965,28.94,28.94,4610.0,CAG
+2023-09-20 14:02:00,28.97,28.97,28.965,28.965,536.0,CAG
+2023-09-20 14:01:00,29.0,29.0,28.97,28.97,1426.0,CAG
+2023-09-20 14:00:00,29.04,29.04,29.0,29.0,18161.0,CAG
+2023-09-20 13:59:00,29.04,29.04,29.03,29.032,2454.0,CAG
+2023-09-20 13:58:00,29.035,29.04,29.031,29.04,1990.0,CAG
+2023-09-20 13:57:00,29.035,29.04,29.025,29.031,5154.0,CAG
+2023-09-20 13:56:00,29.03,29.035,29.025,29.035,3546.0,CAG
+2023-09-20 13:55:00,29.025,29.03,29.025,29.03,1255.0,CAG
+2023-09-20 13:54:00,29.025,29.03,29.02,29.025,5329.0,CAG
+2023-09-20 13:53:00,29.02,29.03,29.02,29.03,2924.0,CAG
+2023-09-20 13:52:00,29.015,29.02,29.015,29.02,3615.0,CAG
+2023-09-20 13:51:00,28.999,29.02,28.995,29.02,12429.0,CAG
+2023-09-20 13:50:00,28.99,29.0,28.99,29.0,2312.0,CAG
+2023-09-20 13:49:00,28.995,29.0,28.985,28.985,9526.0,CAG
+2023-09-20 13:48:00,28.985,28.995,28.98,28.995,17545.0,CAG
+2023-09-20 13:47:00,28.955,28.99,28.955,28.99,8175.0,CAG
+2023-09-20 13:46:00,28.925,28.96,28.925,28.955,13565.0,CAG
+2023-09-20 13:45:00,28.915,28.925,28.915,28.925,3592.0,CAG
+2023-09-20 13:44:00,28.915,28.92,28.915,28.915,1033.0,CAG
+2023-09-20 13:43:00,28.915,28.92,28.915,28.915,1199.0,CAG
+2023-09-20 13:42:00,28.925,28.925,28.92,28.92,2409.0,CAG
+2023-09-20 13:41:00,28.915,28.925,28.915,28.92,3869.0,CAG
+2023-09-20 13:40:00,28.915,28.915,28.915,28.915,525.0,CAG
+2023-09-20 13:39:00,28.915,28.915,28.915,28.915,292.0,CAG
+2023-09-20 13:38:00,28.915,28.92,28.91,28.915,10665.0,CAG
+2023-09-20 13:37:00,28.92,28.92,28.91,28.915,5452.0,CAG
+2023-09-20 13:36:00,28.94,28.94,28.91,28.91,10748.0,CAG
+2023-09-20 13:35:00,28.945,28.945,28.935,28.935,494.0,CAG
+2023-09-20 13:34:00,28.935,28.95,28.935,28.95,4382.0,CAG
+2023-09-20 13:33:00,28.935,28.94,28.93,28.94,4370.0,CAG
+2023-09-20 13:32:00,28.935,28.935,28.93,28.93,1968.0,CAG
+2023-09-20 13:31:00,28.948,28.948,28.935,28.935,1911.0,CAG
+2023-09-20 13:30:00,28.945,28.945,28.94,28.944,2093.0,CAG
+2023-09-20 13:29:00,28.945,28.955,28.94,28.945,4229.0,CAG
+2023-09-20 13:28:00,28.945,28.945,28.94,28.94,3228.0,CAG
+2023-09-20 13:27:00,28.95,28.955,28.945,28.95,3904.0,CAG
+2023-09-20 13:26:00,28.95,28.95,28.941,28.95,3736.0,CAG
+2023-09-20 13:25:00,28.955,28.96,28.94,28.945,6679.0,CAG
+2023-09-20 13:24:00,28.955,28.96,28.95,28.95,6312.0,CAG
+2023-09-20 13:23:00,28.955,28.96,28.955,28.96,2592.0,CAG
+2023-09-20 13:22:00,28.935,28.955,28.935,28.95,5743.0,CAG
+2023-09-20 13:21:00,28.915,28.945,28.914,28.94,6937.0,CAG
+2023-09-20 13:20:00,28.915,28.915,28.915,28.915,595.0,CAG
+2023-09-20 13:19:00,28.92,28.92,28.915,28.92,1042.0,CAG
+2023-09-20 13:18:00,28.92,28.925,28.92,28.92,2308.0,CAG
+2023-09-20 13:17:00,28.919,28.925,28.912,28.92,3482.0,CAG
+2023-09-20 13:16:00,28.9,28.918,28.9,28.918,4785.0,CAG
+2023-09-20 13:15:00,28.895,28.9,28.89,28.895,3267.0,CAG
+2023-09-20 13:14:00,28.885,28.905,28.885,28.895,7574.0,CAG
+2023-09-20 13:13:00,28.882,28.89,28.88,28.89,1665.0,CAG
+2023-09-20 13:12:00,28.88,28.885,28.88,28.885,1194.0,CAG
+2023-09-20 13:11:00,28.885,28.89,28.885,28.885,731.0,CAG
+2023-09-20 13:10:00,28.898,28.898,28.88,28.88,2850.0,CAG
+2023-09-20 13:09:00,28.9,28.9,28.89,28.89,1994.0,CAG
+2023-09-20 13:08:00,28.915,28.915,28.895,28.9,4593.0,CAG
+2023-09-20 13:07:00,28.921,28.925,28.905,28.91,5319.0,CAG
+2023-09-20 13:06:00,28.925,28.925,28.915,28.92,4438.0,CAG
+2023-09-20 13:05:00,28.92,28.925,28.92,28.92,1074.0,CAG
+2023-09-20 13:04:00,28.92,28.93,28.92,28.92,11499.0,CAG
+2023-09-20 13:03:00,28.93,28.935,28.925,28.93,3559.0,CAG
+2023-09-20 13:02:00,28.94,28.94,28.93,28.935,2682.0,CAG
+2023-09-20 13:01:00,28.93,28.95,28.93,28.94,8087.0,CAG
+2023-09-20 13:00:00,28.92,28.93,28.92,28.92,2265.0,CAG
+2023-09-20 12:59:00,28.925,28.925,28.925,28.925,707.0,CAG
+2023-09-20 12:58:00,28.925,28.925,28.92,28.92,1756.0,CAG
+2023-09-20 12:57:00,28.93,28.93,28.92,28.925,3234.0,CAG
+2023-09-20 12:56:00,28.935,28.935,28.92,28.93,6450.0,CAG
+2023-09-20 12:55:00,28.935,28.935,28.93,28.93,1828.0,CAG
+2023-09-20 12:54:00,28.935,28.938,28.93,28.938,6007.0,CAG
+2023-09-20 12:52:00,28.932,28.935,28.93,28.935,1049.0,CAG
+2023-09-20 12:51:00,28.93,28.935,28.925,28.935,9124.0,CAG
+2023-09-20 12:50:00,28.935,28.939,28.925,28.925,3610.0,CAG
+2023-09-20 12:49:00,28.935,28.94,28.93,28.93,1095.0,CAG
+2023-09-20 12:48:00,28.935,28.94,28.935,28.94,751.0,CAG
+2023-09-20 12:47:00,28.935,28.935,28.935,28.935,465.0,CAG
+2023-09-20 12:46:00,28.95,28.95,28.934,28.934,2398.0,CAG
+2023-09-20 12:45:00,28.94,28.95,28.935,28.945,15342.0,CAG
+2023-09-20 12:43:00,28.94,28.945,28.935,28.935,2323.0,CAG
+2023-09-20 12:42:00,28.95,28.95,28.94,28.94,3758.0,CAG
+2023-09-20 12:41:00,28.94,28.945,28.935,28.94,7368.0,CAG
+2023-09-20 12:40:00,28.945,28.945,28.94,28.94,2593.0,CAG
+2023-09-20 12:39:00,28.945,28.945,28.945,28.945,251.0,CAG
+2023-09-20 12:37:00,28.94,28.945,28.94,28.945,1769.0,CAG
+2023-09-20 12:36:00,28.935,28.935,28.935,28.935,692.0,CAG
+2023-09-20 12:35:00,28.941,28.945,28.933,28.935,6203.0,CAG
+2023-09-20 12:34:00,28.945,28.945,28.94,28.94,2149.0,CAG
+2023-09-20 12:33:00,28.945,28.945,28.94,28.94,321.0,CAG
+2023-09-20 12:32:00,28.94,28.945,28.935,28.945,4208.0,CAG
+2023-09-20 12:31:00,28.955,28.955,28.945,28.945,17656.0,CAG
+2023-09-20 12:30:00,28.955,28.955,28.955,28.955,656.0,CAG
+2023-09-20 12:29:00,28.955,28.96,28.955,28.96,758.0,CAG
+2023-09-20 12:28:00,28.96,28.96,28.953,28.96,4450.0,CAG
+2023-09-20 12:27:00,28.945,28.955,28.945,28.955,2231.0,CAG
+2023-09-20 12:26:00,28.945,28.947,28.945,28.945,2460.0,CAG
+2023-09-20 12:25:00,28.945,28.945,28.945,28.945,2117.0,CAG
+2023-09-20 12:24:00,28.955,28.96,28.94,28.945,4888.0,CAG
+2023-09-20 12:23:00,28.95,28.955,28.95,28.955,2453.0,CAG
+2023-09-20 12:22:00,28.95,28.95,28.94,28.945,7558.0,CAG
+2023-09-20 12:21:00,28.925,28.95,28.92,28.95,2939.0,CAG
+2023-09-20 12:20:00,28.92,28.93,28.92,28.93,1527.0,CAG
+2023-09-20 12:19:00,28.945,28.945,28.93,28.93,3760.0,CAG
+2023-09-20 12:18:00,28.95,28.95,28.94,28.94,1151.0,CAG
+2023-09-20 12:17:00,28.955,28.96,28.945,28.945,2120.0,CAG
+2023-09-20 12:16:00,28.95,28.955,28.945,28.955,2422.0,CAG
+2023-09-20 12:15:00,28.945,28.949,28.945,28.949,2072.0,CAG
+2023-09-20 12:14:00,28.955,28.955,28.95,28.95,3003.0,CAG
+2023-09-20 12:13:00,28.95,28.96,28.95,28.955,2200.0,CAG
+2023-09-20 12:12:00,28.95,28.96,28.943,28.945,7110.0,CAG
+2023-09-20 12:11:00,28.955,28.955,28.95,28.95,1850.0,CAG
+2023-09-20 12:10:00,28.955,28.955,28.95,28.955,666.0,CAG
+2023-09-20 12:09:00,28.965,28.965,28.95,28.95,4206.0,CAG
+2023-09-20 12:08:00,28.962,28.97,28.96,28.962,1044.0,CAG
+2023-09-20 12:06:00,28.95,28.965,28.95,28.961,5180.0,CAG
+2023-09-20 12:05:00,28.955,28.955,28.95,28.95,2622.0,CAG
+2023-09-20 12:04:00,28.95,28.96,28.941,28.955,6372.0,CAG
+2023-09-20 12:03:00,28.93,28.95,28.93,28.95,5369.0,CAG
+2023-09-20 12:02:00,28.935,28.94,28.935,28.94,603.0,CAG
+2023-09-20 12:01:00,28.94,28.94,28.94,28.94,179.0,CAG
+2023-09-20 12:00:00,28.94,28.94,28.935,28.94,1981.0,CAG
+2023-09-20 11:59:00,28.94,28.94,28.935,28.938,1562.0,CAG
+2023-09-20 11:58:00,28.94,28.945,28.935,28.935,3863.0,CAG
+2023-09-20 11:57:00,28.935,28.94,28.931,28.94,1642.0,CAG
+2023-09-20 11:56:00,28.935,28.935,28.933,28.933,1862.0,CAG
+2023-09-20 11:55:00,28.945,28.945,28.93,28.935,4253.0,CAG
+2023-09-20 11:54:00,28.939,28.945,28.935,28.945,2073.0,CAG
+2023-09-20 11:53:00,28.945,28.945,28.935,28.935,3821.0,CAG
+2023-09-20 11:52:00,28.93,28.95,28.93,28.95,5083.0,CAG
+2023-09-20 11:51:00,28.92,28.92,28.92,28.92,3205.0,CAG
+2023-09-20 11:50:00,28.93,28.935,28.92,28.92,3193.0,CAG
+2023-09-20 11:49:00,28.933,28.94,28.93,28.93,3422.0,CAG
+2023-09-20 11:48:00,28.945,28.955,28.935,28.935,11433.0,CAG
+2023-09-20 11:47:00,28.945,28.945,28.94,28.945,484.0,CAG
+2023-09-20 11:46:00,28.949,28.95,28.94,28.945,701.0,CAG
+2023-09-20 11:45:00,28.945,28.945,28.94,28.945,2229.0,CAG
+2023-09-20 11:44:00,28.945,28.945,28.94,28.945,944.0,CAG
+2023-09-20 11:43:00,28.94,28.945,28.94,28.94,1000.0,CAG
+2023-09-20 11:42:00,28.945,28.945,28.94,28.94,6491.0,CAG
+2023-09-20 11:41:00,28.945,28.945,28.945,28.945,247.0,CAG
+2023-09-20 11:40:00,28.94,28.948,28.94,28.948,1450.0,CAG
+2023-09-20 11:39:00,28.945,28.945,28.935,28.94,1969.0,CAG
+2023-09-20 11:38:00,28.955,28.955,28.945,28.945,5159.0,CAG
+2023-09-20 11:37:00,28.94,28.95,28.938,28.95,4950.0,CAG
+2023-09-20 11:36:00,28.925,28.94,28.925,28.94,3009.0,CAG
+2023-09-20 11:35:00,28.925,28.925,28.925,28.925,754.0,CAG
+2023-09-20 11:34:00,28.925,28.93,28.92,28.93,2529.0,CAG
+2023-09-20 11:33:00,28.93,28.93,28.92,28.92,6952.0,CAG
+2023-09-20 11:32:00,28.932,28.935,28.93,28.93,1256.0,CAG
+2023-09-20 11:31:00,28.935,28.935,28.93,28.935,1448.0,CAG
+2023-09-20 11:30:00,28.93,28.94,28.93,28.932,3694.0,CAG
+2023-09-20 11:29:00,28.945,28.945,28.93,28.93,2050.0,CAG
+2023-09-20 11:28:00,28.948,28.95,28.94,28.945,2349.0,CAG
+2023-09-20 11:27:00,28.954,28.955,28.94,28.94,8088.0,CAG
+2023-09-20 11:26:00,28.965,28.97,28.96,28.96,7443.0,CAG
+2023-09-20 11:25:00,28.92,28.965,28.92,28.96,6806.0,CAG
+2023-09-20 11:24:00,28.92,28.925,28.92,28.925,1035.0,CAG
+2023-09-20 11:23:00,28.915,28.925,28.91,28.915,5775.0,CAG
+2023-09-20 11:22:00,28.925,28.925,28.92,28.92,3021.0,CAG
+2023-09-20 11:21:00,28.93,28.93,28.925,28.925,1171.0,CAG
+2023-09-20 11:20:00,28.925,28.93,28.925,28.93,9164.0,CAG
+2023-09-20 11:19:00,28.925,28.93,28.923,28.93,2288.0,CAG
+2023-09-20 11:18:00,28.935,28.935,28.925,28.925,2794.0,CAG
+2023-09-20 11:17:00,28.935,28.935,28.935,28.935,558.0,CAG
+2023-09-20 11:16:00,28.94,28.94,28.94,28.94,1400.0,CAG
+2023-09-20 11:15:00,28.945,28.95,28.94,28.945,9873.0,CAG
+2023-09-20 11:14:00,28.94,28.945,28.94,28.945,1927.0,CAG
+2023-09-20 11:13:00,28.947,28.948,28.94,28.94,2667.0,CAG
+2023-09-20 11:12:00,28.931,28.945,28.925,28.945,6007.0,CAG
+2023-09-20 11:11:00,28.925,28.935,28.925,28.935,1824.0,CAG
+2023-09-20 11:10:00,28.92,28.93,28.92,28.92,2068.0,CAG
+2023-09-20 11:09:00,28.925,28.93,28.925,28.925,2795.0,CAG
+2023-09-20 11:08:00,28.95,28.95,28.92,28.92,3463.0,CAG
+2023-09-20 11:07:00,28.967,28.967,28.955,28.96,3235.0,CAG
+2023-09-20 11:06:00,28.95,28.965,28.95,28.965,1941.0,CAG
+2023-09-20 11:05:00,28.95,28.95,28.932,28.94,4503.0,CAG
+2023-09-20 11:04:00,28.96,28.965,28.96,28.96,1880.0,CAG
+2023-09-20 11:03:00,28.96,28.96,28.95,28.96,2922.0,CAG
+2023-09-20 11:02:00,28.965,28.965,28.96,28.96,4853.0,CAG
+2023-09-20 11:01:00,28.965,28.965,28.955,28.96,5224.0,CAG
+2023-09-20 11:00:00,28.955,28.97,28.95,28.97,3022.0,CAG
+2023-09-20 10:59:00,28.97,28.97,28.955,28.955,3438.0,CAG
+2023-09-20 10:58:00,28.97,28.98,28.97,28.975,3765.0,CAG
+2023-09-20 10:57:00,28.98,28.98,28.97,28.97,4129.0,CAG
+2023-09-20 10:56:00,28.97,28.98,28.97,28.98,1890.0,CAG
+2023-09-20 10:55:00,28.97,28.975,28.965,28.965,3980.0,CAG
+2023-09-20 10:54:00,28.97,28.97,28.96,28.97,2504.0,CAG
+2023-09-20 10:53:00,28.945,28.96,28.941,28.96,6589.0,CAG
+2023-09-20 10:52:00,28.945,28.95,28.945,28.945,2907.0,CAG
+2023-09-20 10:51:00,28.95,28.955,28.941,28.945,3002.0,CAG
+2023-09-20 10:50:00,28.965,28.965,28.95,28.95,3185.0,CAG
+2023-09-20 10:49:00,28.95,28.965,28.95,28.965,3825.0,CAG
+2023-09-20 10:48:00,28.95,28.95,28.945,28.949,3185.0,CAG
+2023-09-20 10:47:00,28.94,28.95,28.94,28.95,7698.0,CAG
+2023-09-20 10:46:00,28.94,28.949,28.94,28.945,4405.0,CAG
+2023-09-20 10:45:00,28.94,28.94,28.935,28.94,2620.0,CAG
+2023-09-20 10:44:00,28.95,28.95,28.945,28.945,1717.0,CAG
+2023-09-20 10:43:00,28.95,28.955,28.95,28.95,3357.0,CAG
+2023-09-20 10:42:00,28.95,28.96,28.945,28.95,7609.0,CAG
+2023-09-20 10:41:00,28.92,28.95,28.92,28.945,8601.0,CAG
+2023-09-20 10:40:00,28.885,28.93,28.885,28.925,13388.0,CAG
+2023-09-20 10:39:00,28.9,28.905,28.88,28.885,11008.0,CAG
+2023-09-20 10:38:00,28.9,28.9,28.885,28.89,5186.0,CAG
+2023-09-20 10:37:00,28.89,28.9,28.89,28.9,2821.0,CAG
+2023-09-20 10:36:00,28.885,28.889,28.87,28.885,4083.0,CAG
+2023-09-20 10:35:00,28.87,28.885,28.87,28.885,2553.0,CAG
+2023-09-20 10:34:00,28.87,28.87,28.86,28.865,3799.0,CAG
+2023-09-20 10:33:00,28.9,28.9,28.875,28.875,13006.0,CAG
+2023-09-20 10:32:00,28.895,28.91,28.895,28.9,148099.0,CAG
+2023-09-20 10:31:00,28.9,28.905,28.89,28.895,12373.0,CAG
+2023-09-20 10:30:00,28.9,28.905,28.895,28.895,2690.0,CAG
+2023-09-20 10:29:00,28.92,28.92,28.903,28.903,29318.0,CAG
+2023-09-20 10:28:00,28.91,28.925,28.91,28.915,23548.0,CAG
+2023-09-20 10:27:00,28.94,28.94,28.915,28.915,12687.0,CAG
+2023-09-20 10:26:00,28.915,28.94,28.915,28.935,4464.0,CAG
+2023-09-20 10:25:00,28.9,28.919,28.9,28.915,2673.0,CAG
+2023-09-20 10:24:00,28.915,28.915,28.89,28.895,5504.0,CAG
+2023-09-20 10:23:00,28.915,28.92,28.913,28.915,1955.0,CAG
+2023-09-20 10:22:00,28.91,28.915,28.9,28.915,2218.0,CAG
+2023-09-20 10:21:00,28.87,28.905,28.87,28.905,4274.0,CAG
+2023-09-20 10:20:00,28.87,28.875,28.865,28.875,3072.0,CAG
+2023-09-20 10:19:00,28.855,28.865,28.83,28.865,6889.0,CAG
+2023-09-20 10:18:00,28.855,28.86,28.85,28.85,4827.0,CAG
+2023-09-20 10:17:00,28.87,28.87,28.85,28.86,7521.0,CAG
+2023-09-20 10:16:00,28.86,28.875,28.86,28.875,7671.0,CAG
+2023-09-20 10:15:00,28.855,28.86,28.85,28.86,1373.0,CAG
+2023-09-20 10:14:00,28.855,28.855,28.84,28.855,4797.0,CAG
+2023-09-20 10:13:00,28.85,28.85,28.84,28.845,4903.0,CAG
+2023-09-20 10:12:00,28.859,28.865,28.855,28.86,6109.0,CAG
+2023-09-20 10:11:00,28.855,28.86,28.85,28.855,4879.0,CAG
+2023-09-20 10:10:00,28.852,28.865,28.852,28.86,2601.0,CAG
+2023-09-20 10:09:00,28.87,28.87,28.86,28.86,10355.0,CAG
+2023-09-20 10:08:00,28.87,28.875,28.865,28.865,9029.0,CAG
+2023-09-20 10:07:00,28.86,28.87,28.86,28.87,4013.0,CAG
+2023-09-20 10:06:00,28.845,28.855,28.845,28.855,3905.0,CAG
+2023-09-20 10:05:00,28.84,28.845,28.83,28.835,9871.0,CAG
+2023-09-20 10:04:00,28.83,28.84,28.83,28.84,11150.0,CAG
+2023-09-20 10:03:00,28.8,28.825,28.8,28.825,3557.0,CAG
+2023-09-20 10:02:00,28.77,28.795,28.77,28.795,3387.0,CAG
+2023-09-20 10:01:00,28.75,28.77,28.75,28.77,1559.0,CAG
+2023-09-20 10:00:00,28.725,28.745,28.725,28.745,12316.0,CAG
+2023-09-20 09:59:00,28.73,28.735,28.71,28.725,13293.0,CAG
+2023-09-20 09:58:00,28.73,28.735,28.72,28.73,2207.0,CAG
+2023-09-20 09:57:00,28.705,28.74,28.705,28.72,4490.0,CAG
+2023-09-20 09:56:00,28.705,28.715,28.705,28.71,2704.0,CAG
+2023-09-20 09:55:00,28.74,28.74,28.7,28.7,5685.0,CAG
+2023-09-20 09:54:00,28.765,28.765,28.745,28.745,5283.0,CAG
+2023-09-20 09:53:00,28.77,28.775,28.76,28.765,3501.0,CAG
+2023-09-20 09:52:00,28.735,28.77,28.73,28.76,6007.0,CAG
+2023-09-20 09:51:00,28.75,28.75,28.735,28.74,2511.0,CAG
+2023-09-20 09:50:00,28.745,28.745,28.73,28.745,4767.0,CAG
+2023-09-20 09:49:00,28.721,28.749,28.721,28.74,12358.0,CAG
+2023-09-20 09:48:00,28.695,28.74,28.695,28.74,2432.0,CAG
+2023-09-20 09:47:00,28.675,28.7,28.675,28.691,2658.0,CAG
+2023-09-20 09:46:00,28.7,28.705,28.67,28.68,6513.0,CAG
+2023-09-20 09:45:00,28.7,28.71,28.69,28.71,8658.0,CAG
+2023-09-20 09:44:00,28.715,28.72,28.695,28.7,7994.0,CAG
+2023-09-20 09:43:00,28.745,28.745,28.71,28.71,3461.0,CAG
+2023-09-20 09:42:00,28.72,28.74,28.7,28.74,5803.0,CAG
+2023-09-20 09:41:00,28.73,28.735,28.7,28.71,8508.0,CAG
+2023-09-20 09:40:00,28.77,28.78,28.73,28.74,5409.0,CAG
+2023-09-20 09:39:00,28.77,28.79,28.766,28.77,5902.0,CAG
+2023-09-20 09:38:00,28.8,28.82,28.759,28.775,7018.0,CAG
+2023-09-20 09:37:00,28.85,28.85,28.805,28.805,8390.0,CAG
+2023-09-20 09:36:00,28.86,28.89,28.85,28.85,6313.0,CAG
+2023-09-20 09:35:00,28.84,28.87,28.8,28.865,7318.0,CAG
+2023-09-20 09:34:00,28.88,28.88,28.82,28.84,5810.0,CAG
+2023-09-20 09:33:00,28.89,28.92,28.87,28.89,4317.0,CAG
+2023-09-20 09:32:00,28.85,28.9,28.85,28.88,10286.0,CAG
+2023-09-20 09:31:00,28.795,28.87,28.795,28.84,6967.0,CAG
+2023-09-20 09:30:00,28.84,28.85,28.82,28.82,41001.0,CAG
+2023-09-20 09:20:00,28.83,28.83,28.83,28.83,3.0,CAG
+2023-09-20 09:04:00,28.83,28.83,28.83,28.83,10.0,CAG
+2023-09-20 08:53:00,28.85,28.85,28.85,28.85,13.0,CAG
+2023-09-20 08:22:00,28.93,28.93,28.93,28.93,1.0,CAG
+2023-09-20 08:02:00,28.69,28.69,28.69,28.69,2.0,CAG
+2023-09-20 08:00:00,28.6,28.69,28.6,28.69,15.0,CAG
+2023-09-19 19:50:00,28.79,28.79,28.79,28.79,1.0,CAG
+2023-09-19 19:34:00,28.8,28.8,28.8,28.8,5.0,CAG
+2023-09-19 19:31:00,28.7,28.7,28.7,28.7,2.0,CAG
+2023-09-19 19:02:00,28.79,28.79,28.79,28.79,50.0,CAG
+2023-09-19 19:00:00,28.69,28.69,28.69,28.69,615537.0,CAG
+2023-09-19 18:30:00,28.69,28.69,28.69,28.69,615537.0,CAG
+2023-09-19 17:53:00,28.8,28.8,28.8,28.8,2.0,CAG
+2023-09-19 16:26:00,28.61,28.73,28.52,28.73,528.0,CAG
+2023-09-19 16:15:00,28.69,28.69,28.69,28.69,1.0,CAG
+2023-09-19 16:10:00,28.69,28.69,28.69,28.69,615537.0,CAG
+2023-09-19 16:07:00,28.79,28.79,28.79,28.79,40.0,CAG
+2023-09-19 16:04:00,28.69,28.69,28.69,28.69,1218.0,CAG
+2023-09-19 16:03:00,28.69,28.69,28.69,28.69,1302931.0,CAG
+2023-09-19 16:01:00,28.81,28.81,28.81,28.81,35.0,CAG
+2023-09-19 16:00:00,28.695,28.7,28.69,28.7,3401.0,CAG
+2023-09-19 15:59:00,28.715,28.73,28.69,28.69,118853.0,CAG
+2023-09-19 15:58:00,28.72,28.72,28.71,28.715,27305.0,CAG
+2023-09-19 15:57:00,28.71,28.72,28.71,28.71,19622.0,CAG
+2023-09-19 15:56:00,28.735,28.74,28.71,28.72,32923.0,CAG
+2023-09-19 15:55:00,28.74,28.755,28.73,28.74,52572.0,CAG
+2023-09-19 15:54:00,28.755,28.76,28.74,28.75,28120.0,CAG
+2023-09-19 15:53:00,28.76,28.76,28.75,28.76,10292.0,CAG
+2023-09-19 15:52:00,28.755,28.76,28.75,28.76,9169.0,CAG
+2023-09-19 15:51:00,28.745,28.76,28.745,28.755,20704.0,CAG
+2023-09-19 15:50:00,28.72,28.75,28.72,28.74,29243.0,CAG
+2023-09-19 15:49:00,28.72,28.73,28.72,28.725,9377.0,CAG
+2023-09-19 15:48:00,28.725,28.74,28.72,28.725,11638.0,CAG
+2023-09-19 15:47:00,28.705,28.73,28.705,28.725,6637.0,CAG
+2023-09-19 15:46:00,28.72,28.72,28.705,28.705,10821.0,CAG
+2023-09-19 15:45:00,28.7,28.72,28.7,28.715,28780.0,CAG
+2023-09-19 15:44:00,28.71,28.715,28.69,28.695,13438.0,CAG
+2023-09-19 15:43:00,28.713,28.72,28.71,28.715,7647.0,CAG
+2023-09-19 15:42:00,28.71,28.715,28.71,28.715,4144.0,CAG
+2023-09-19 15:41:00,28.715,28.72,28.705,28.715,9999.0,CAG
+2023-09-19 15:40:00,28.725,28.73,28.71,28.715,14961.0,CAG
+2023-09-19 15:39:00,28.725,28.73,28.72,28.725,3495.0,CAG
+2023-09-19 15:38:00,28.715,28.725,28.715,28.725,6412.0,CAG
+2023-09-19 15:37:00,28.72,28.73,28.71,28.715,9670.0,CAG
+2023-09-19 15:36:00,28.725,28.73,28.715,28.715,6411.0,CAG
+2023-09-19 15:35:00,28.735,28.74,28.715,28.725,10380.0,CAG
+2023-09-19 15:34:00,28.73,28.74,28.73,28.735,6612.0,CAG
+2023-09-19 15:33:00,28.715,28.73,28.715,28.73,13857.0,CAG
+2023-09-19 15:32:00,28.715,28.725,28.715,28.72,8177.0,CAG
+2023-09-19 15:31:00,28.725,28.725,28.715,28.715,6120.0,CAG
+2023-09-19 15:30:00,28.725,28.73,28.722,28.725,3335.0,CAG
+2023-09-19 15:29:00,28.729,28.73,28.72,28.725,4062.0,CAG
+2023-09-19 15:28:00,28.725,28.73,28.725,28.725,2612.0,CAG
+2023-09-19 15:27:00,28.73,28.73,28.72,28.72,5917.0,CAG
+2023-09-19 15:26:00,28.735,28.745,28.735,28.735,7411.0,CAG
+2023-09-19 15:25:00,28.735,28.738,28.73,28.735,4738.0,CAG
+2023-09-19 15:24:00,28.735,28.745,28.735,28.735,7915.0,CAG
+2023-09-19 15:23:00,28.745,28.749,28.735,28.74,5054.0,CAG
+2023-09-19 15:22:00,28.745,28.76,28.745,28.745,16405.0,CAG
+2023-09-19 15:21:00,28.765,28.765,28.74,28.74,10559.0,CAG
+2023-09-19 15:20:00,28.775,28.775,28.76,28.765,17773.0,CAG
+2023-09-19 15:19:00,28.775,28.78,28.77,28.775,10152.0,CAG
+2023-09-19 15:18:00,28.77,28.778,28.77,28.775,3367.0,CAG
+2023-09-19 15:17:00,28.785,28.785,28.77,28.775,17742.0,CAG
+2023-09-19 15:16:00,28.785,28.79,28.78,28.79,6756.0,CAG
+2023-09-19 15:15:00,28.775,28.789,28.775,28.789,6301.0,CAG
+2023-09-19 15:14:00,28.785,28.789,28.775,28.775,11959.0,CAG
+2023-09-19 15:13:00,28.785,28.785,28.785,28.785,3820.0,CAG
+2023-09-19 15:12:00,28.78,28.785,28.78,28.785,1393.0,CAG
+2023-09-19 15:11:00,28.785,28.79,28.775,28.785,14266.0,CAG
+2023-09-19 15:10:00,28.782,28.79,28.782,28.785,1654.0,CAG
+2023-09-19 15:09:00,28.775,28.79,28.775,28.785,6685.0,CAG
+2023-09-19 15:08:00,28.775,28.78,28.775,28.78,10455.0,CAG
+2023-09-19 15:07:00,28.775,28.785,28.775,28.775,11740.0,CAG
+2023-09-19 15:06:00,28.78,28.78,28.77,28.78,4369.0,CAG
+2023-09-19 15:05:00,28.78,28.78,28.775,28.775,2520.0,CAG
+2023-09-19 15:04:00,28.78,28.78,28.775,28.775,5461.0,CAG
+2023-09-19 15:03:00,28.765,28.775,28.765,28.775,5359.0,CAG
+2023-09-19 15:02:00,28.765,28.77,28.76,28.765,8659.0,CAG
+2023-09-19 15:01:00,28.765,28.765,28.762,28.765,3980.0,CAG
+2023-09-19 15:00:00,28.76,28.77,28.76,28.766,3430.0,CAG
+2023-09-19 14:59:00,28.765,28.77,28.762,28.765,4076.0,CAG
+2023-09-19 14:58:00,28.765,28.77,28.765,28.765,6220.0,CAG
+2023-09-19 14:57:00,28.775,28.775,28.76,28.765,5755.0,CAG
+2023-09-19 14:56:00,28.775,28.78,28.77,28.77,3025.0,CAG
+2023-09-19 14:55:00,28.76,28.775,28.755,28.775,13495.0,CAG
+2023-09-19 14:54:00,28.765,28.77,28.76,28.765,5341.0,CAG
+2023-09-19 14:53:00,28.755,28.77,28.755,28.765,4899.0,CAG
+2023-09-19 14:52:00,28.755,28.76,28.75,28.76,4533.0,CAG
+2023-09-19 14:51:00,28.755,28.76,28.755,28.755,4621.0,CAG
+2023-09-19 14:50:00,28.75,28.755,28.745,28.755,2991.0,CAG
+2023-09-19 14:49:00,28.755,28.755,28.745,28.745,7171.0,CAG
+2023-09-19 14:48:00,28.755,28.76,28.755,28.755,2457.0,CAG
+2023-09-19 14:47:00,28.755,28.76,28.75,28.755,7554.0,CAG
+2023-09-19 14:46:00,28.75,28.76,28.745,28.755,2341.0,CAG
+2023-09-19 14:45:00,28.75,28.76,28.744,28.744,10103.0,CAG
+2023-09-19 14:44:00,28.745,28.75,28.745,28.75,3249.0,CAG
+2023-09-19 14:43:00,28.73,28.75,28.73,28.75,3145.0,CAG
+2023-09-19 14:42:00,28.725,28.74,28.725,28.74,5358.0,CAG
+2023-09-19 14:41:00,28.725,28.725,28.725,28.725,2119.0,CAG
+2023-09-19 14:40:00,28.715,28.73,28.715,28.725,5269.0,CAG
+2023-09-19 14:39:00,28.715,28.72,28.715,28.715,1466.0,CAG
+2023-09-19 14:38:00,28.725,28.725,28.715,28.719,4038.0,CAG
+2023-09-19 14:37:00,28.704,28.73,28.7,28.725,7244.0,CAG
+2023-09-19 14:36:00,28.69,28.71,28.68,28.705,7784.0,CAG
+2023-09-19 14:35:00,28.675,28.685,28.675,28.68,7346.0,CAG
+2023-09-19 14:34:00,28.675,28.68,28.67,28.68,4365.0,CAG
+2023-09-19 14:33:00,28.665,28.68,28.665,28.675,3480.0,CAG
+2023-09-19 14:32:00,28.665,28.666,28.665,28.665,3048.0,CAG
+2023-09-19 14:31:00,28.66,28.67,28.655,28.67,5671.0,CAG
+2023-09-19 14:30:00,28.655,28.66,28.645,28.655,5526.0,CAG
+2023-09-19 14:29:00,28.67,28.675,28.65,28.655,3969.0,CAG
+2023-09-19 14:28:00,28.665,28.675,28.665,28.675,52053.0,CAG
+2023-09-19 14:27:00,28.675,28.675,28.665,28.665,3119.0,CAG
+2023-09-19 14:26:00,28.67,28.675,28.67,28.675,1806.0,CAG
+2023-09-19 14:25:00,28.675,28.675,28.66,28.665,2204.0,CAG
+2023-09-19 14:24:00,28.685,28.685,28.675,28.675,3284.0,CAG
+2023-09-19 14:23:00,28.7,28.7,28.68,28.68,5637.0,CAG
+2023-09-19 14:22:00,28.695,28.7,28.69,28.695,2072.0,CAG
+2023-09-19 14:21:00,28.695,28.7,28.69,28.695,5751.0,CAG
+2023-09-19 14:20:00,28.71,28.71,28.69,28.695,6033.0,CAG
+2023-09-19 14:19:00,28.725,28.725,28.71,28.72,6601.0,CAG
+2023-09-19 14:18:00,28.725,28.73,28.72,28.73,5872.0,CAG
+2023-09-19 14:17:00,28.72,28.73,28.72,28.725,2409.0,CAG
+2023-09-19 14:16:00,28.725,28.73,28.72,28.725,4702.0,CAG
+2023-09-19 14:15:00,28.73,28.73,28.72,28.73,2245.0,CAG
+2023-09-19 14:14:00,28.71,28.73,28.71,28.73,5626.0,CAG
+2023-09-19 14:13:00,28.675,28.71,28.675,28.71,6278.0,CAG
+2023-09-19 14:12:00,28.64,28.68,28.64,28.68,18301.0,CAG
+2023-09-19 14:11:00,28.635,28.64,28.635,28.64,1748.0,CAG
+2023-09-19 14:10:00,28.625,28.64,28.625,28.635,5131.0,CAG
+2023-09-19 14:09:00,28.62,28.625,28.62,28.62,2134.0,CAG
+2023-09-19 14:08:00,28.625,28.625,28.605,28.615,19613.0,CAG
+2023-09-19 14:07:00,28.615,28.625,28.605,28.623,35187.0,CAG
+2023-09-19 14:06:00,28.63,28.64,28.61,28.615,14791.0,CAG
+2023-09-19 14:05:00,28.625,28.63,28.61,28.63,9426.0,CAG
+2023-09-19 14:04:00,28.625,28.625,28.625,28.625,1141.0,CAG
+2023-09-19 14:03:00,28.625,28.63,28.62,28.625,2215.0,CAG
+2023-09-19 14:02:00,28.61,28.63,28.61,28.625,4710.0,CAG
+2023-09-19 14:01:00,28.625,28.625,28.61,28.615,5889.0,CAG
+2023-09-19 14:00:00,28.63,28.635,28.62,28.62,9447.0,CAG
+2023-09-19 13:59:00,28.625,28.63,28.62,28.625,2787.0,CAG
+2023-09-19 13:58:00,28.625,28.63,28.62,28.625,2685.0,CAG
+2023-09-19 13:57:00,28.625,28.625,28.62,28.62,2135.0,CAG
+2023-09-19 13:56:00,28.62,28.63,28.62,28.63,5099.0,CAG
+2023-09-19 13:55:00,28.625,28.63,28.62,28.62,6774.0,CAG
+2023-09-19 13:54:00,28.625,28.63,28.62,28.625,3193.0,CAG
+2023-09-19 13:53:00,28.62,28.625,28.62,28.625,3784.0,CAG
+2023-09-19 13:52:00,28.615,28.62,28.615,28.619,2353.0,CAG
+2023-09-19 13:51:00,28.615,28.615,28.61,28.615,2477.0,CAG
+2023-09-19 13:50:00,28.615,28.615,28.61,28.615,1641.0,CAG
+2023-09-19 13:49:00,28.615,28.62,28.61,28.61,3960.0,CAG
+2023-09-19 13:48:00,28.615,28.62,28.61,28.615,3257.0,CAG
+2023-09-19 13:47:00,28.62,28.625,28.605,28.61,14411.0,CAG
+2023-09-19 13:46:00,28.61,28.615,28.61,28.615,1531.0,CAG
+2023-09-19 13:45:00,28.615,28.615,28.61,28.615,2458.0,CAG
+2023-09-19 13:44:00,28.615,28.615,28.61,28.615,1423.0,CAG
+2023-09-19 13:43:00,28.615,28.62,28.61,28.615,7614.0,CAG
+2023-09-19 13:42:00,28.61,28.615,28.605,28.61,3910.0,CAG
+2023-09-19 13:41:00,28.605,28.61,28.6,28.605,4073.0,CAG
+2023-09-19 13:40:00,28.615,28.625,28.61,28.61,6948.0,CAG
+2023-09-19 13:39:00,28.615,28.62,28.611,28.615,3180.0,CAG
+2023-09-19 13:38:00,28.61,28.615,28.605,28.61,4512.0,CAG
+2023-09-19 13:37:00,28.615,28.615,28.615,28.615,1035.0,CAG
+2023-09-19 13:36:00,28.615,28.625,28.615,28.615,4809.0,CAG
+2023-09-19 13:35:00,28.602,28.616,28.602,28.616,3469.0,CAG
+2023-09-19 13:34:00,28.615,28.62,28.602,28.605,4631.0,CAG
+2023-09-19 13:33:00,28.62,28.62,28.6,28.61,7325.0,CAG
+2023-09-19 13:32:00,28.63,28.635,28.62,28.62,3608.0,CAG
+2023-09-19 13:31:00,28.63,28.635,28.63,28.63,2651.0,CAG
+2023-09-19 13:30:00,28.635,28.639,28.62,28.625,5752.0,CAG
+2023-09-19 13:29:00,28.635,28.64,28.63,28.63,3726.0,CAG
+2023-09-19 13:28:00,28.645,28.645,28.63,28.635,5303.0,CAG
+2023-09-19 13:27:00,28.645,28.645,28.635,28.635,5223.0,CAG
+2023-09-19 13:26:00,28.64,28.645,28.64,28.645,4440.0,CAG
+2023-09-19 13:25:00,28.629,28.645,28.625,28.64,11720.0,CAG
+2023-09-19 13:24:00,28.62,28.625,28.62,28.625,1757.0,CAG
+2023-09-19 13:23:00,28.62,28.625,28.62,28.625,5794.0,CAG
+2023-09-19 13:22:00,28.625,28.625,28.62,28.625,2731.0,CAG
+2023-09-19 13:21:00,28.625,28.635,28.625,28.625,18231.0,CAG
+2023-09-19 13:20:00,28.63,28.63,28.62,28.625,2778.0,CAG
+2023-09-19 13:19:00,28.625,28.625,28.615,28.625,3628.0,CAG
+2023-09-19 13:18:00,28.615,28.625,28.61,28.625,8587.0,CAG
+2023-09-19 13:17:00,28.635,28.64,28.615,28.615,10371.0,CAG
+2023-09-19 13:16:00,28.615,28.65,28.611,28.635,28855.0,CAG
+2023-09-19 13:15:00,28.615,28.62,28.61,28.615,4868.0,CAG
+2023-09-19 13:14:00,28.615,28.62,28.61,28.615,2730.0,CAG
+2023-09-19 13:13:00,28.615,28.615,28.61,28.615,1543.0,CAG
+2023-09-19 13:12:00,28.605,28.62,28.605,28.615,6958.0,CAG
+2023-09-19 13:11:00,28.605,28.608,28.6,28.605,2979.0,CAG
+2023-09-19 13:10:00,28.605,28.605,28.595,28.605,7602.0,CAG
+2023-09-19 13:09:00,28.6,28.605,28.6,28.6,2475.0,CAG
+2023-09-19 13:08:00,28.61,28.61,28.595,28.605,10662.0,CAG
+2023-09-19 13:07:00,28.615,28.618,28.61,28.61,1639.0,CAG
+2023-09-19 13:06:00,28.61,28.62,28.61,28.615,17906.0,CAG
+2023-09-19 13:05:00,28.615,28.615,28.605,28.615,15355.0,CAG
+2023-09-19 13:04:00,28.615,28.62,28.61,28.615,5014.0,CAG
+2023-09-19 13:03:00,28.635,28.64,28.615,28.615,7881.0,CAG
+2023-09-19 13:02:00,28.622,28.64,28.622,28.635,4218.0,CAG
+2023-09-19 13:01:00,28.625,28.63,28.62,28.625,2305.0,CAG
+2023-09-19 13:00:00,28.645,28.645,28.625,28.625,8774.0,CAG
+2023-09-19 12:59:00,28.665,28.665,28.64,28.645,8712.0,CAG
+2023-09-19 12:58:00,28.655,28.665,28.65,28.665,17331.0,CAG
+2023-09-19 12:57:00,28.655,28.665,28.655,28.655,5250.0,CAG
+2023-09-19 12:56:00,28.652,28.655,28.65,28.655,2269.0,CAG
+2023-09-19 12:55:00,28.655,28.66,28.65,28.655,1970.0,CAG
+2023-09-19 12:54:00,28.655,28.665,28.65,28.655,6003.0,CAG
+2023-09-19 12:53:00,28.655,28.66,28.65,28.655,1836.0,CAG
+2023-09-19 12:52:00,28.65,28.655,28.65,28.655,2055.0,CAG
+2023-09-19 12:51:00,28.65,28.655,28.645,28.655,4255.0,CAG
+2023-09-19 12:50:00,28.665,28.665,28.65,28.655,5930.0,CAG
+2023-09-19 12:49:00,28.655,28.67,28.655,28.67,2804.0,CAG
+2023-09-19 12:48:00,28.66,28.66,28.655,28.655,3442.0,CAG
+2023-09-19 12:47:00,28.655,28.665,28.655,28.655,4434.0,CAG
+2023-09-19 12:46:00,28.665,28.665,28.655,28.655,1601.0,CAG
+2023-09-19 12:45:00,28.655,28.67,28.65,28.66,6376.0,CAG
+2023-09-19 12:44:00,28.65,28.655,28.65,28.655,1837.0,CAG
+2023-09-19 12:43:00,28.655,28.665,28.655,28.655,3413.0,CAG
+2023-09-19 12:42:00,28.655,28.655,28.655,28.655,932.0,CAG
+2023-09-19 12:41:00,28.66,28.665,28.652,28.655,5670.0,CAG
+2023-09-19 12:40:00,28.65,28.66,28.65,28.66,5530.0,CAG
+2023-09-19 12:39:00,28.645,28.645,28.645,28.645,3214.0,CAG
+2023-09-19 12:38:00,28.64,28.655,28.635,28.655,15772.0,CAG
+2023-09-19 12:37:00,28.66,28.66,28.64,28.64,8158.0,CAG
+2023-09-19 12:36:00,28.665,28.67,28.66,28.66,2479.0,CAG
+2023-09-19 12:35:00,28.665,28.67,28.66,28.66,1668.0,CAG
+2023-09-19 12:34:00,28.67,28.675,28.66,28.665,3498.0,CAG
+2023-09-19 12:33:00,28.675,28.675,28.67,28.675,912.0,CAG
+2023-09-19 12:32:00,28.675,28.685,28.67,28.675,6584.0,CAG
+2023-09-19 12:31:00,28.685,28.687,28.675,28.675,3280.0,CAG
+2023-09-19 12:30:00,28.675,28.695,28.67,28.69,4826.0,CAG
+2023-09-19 12:29:00,28.69,28.695,28.67,28.675,6160.0,CAG
+2023-09-19 12:28:00,28.7,28.7,28.69,28.7,1544.0,CAG
+2023-09-19 12:27:00,28.7,28.705,28.695,28.7,5218.0,CAG
+2023-09-19 12:26:00,28.685,28.7,28.68,28.7,2673.0,CAG
+2023-09-19 12:25:00,28.68,28.685,28.68,28.685,2186.0,CAG
+2023-09-19 12:24:00,28.67,28.68,28.67,28.68,1053.0,CAG
+2023-09-19 12:23:00,28.68,28.685,28.67,28.67,4103.0,CAG
+2023-09-19 12:22:00,28.685,28.69,28.68,28.68,1224.0,CAG
+2023-09-19 12:21:00,28.68,28.685,28.67,28.685,2759.0,CAG
+2023-09-19 12:20:00,28.675,28.695,28.675,28.685,12012.0,CAG
+2023-09-19 12:19:00,28.67,28.678,28.67,28.678,3866.0,CAG
+2023-09-19 12:18:00,28.652,28.665,28.652,28.665,2558.0,CAG
+2023-09-19 12:17:00,28.66,28.665,28.65,28.65,11312.0,CAG
+2023-09-19 12:16:00,28.635,28.665,28.635,28.665,4499.0,CAG
+2023-09-19 12:15:00,28.625,28.63,28.62,28.63,13194.0,CAG
+2023-09-19 12:14:00,28.615,28.625,28.615,28.625,6442.0,CAG
+2023-09-19 12:13:00,28.618,28.618,28.61,28.615,1565.0,CAG
+2023-09-19 12:12:00,28.635,28.635,28.615,28.615,2548.0,CAG
+2023-09-19 12:11:00,28.65,28.65,28.635,28.635,11979.0,CAG
+2023-09-19 12:10:00,28.655,28.655,28.65,28.655,10449.0,CAG
+2023-09-19 12:09:00,28.655,28.655,28.65,28.655,2078.0,CAG
+2023-09-19 12:08:00,28.65,28.655,28.64,28.655,12127.0,CAG
+2023-09-19 12:07:00,28.67,28.67,28.65,28.65,2557.0,CAG
+2023-09-19 12:06:00,28.685,28.685,28.675,28.675,15980.0,CAG
+2023-09-19 12:05:00,28.705,28.71,28.68,28.685,13716.0,CAG
+2023-09-19 12:04:00,28.7,28.705,28.695,28.705,4836.0,CAG
+2023-09-19 12:03:00,28.695,28.7,28.692,28.695,1928.0,CAG
+2023-09-19 12:02:00,28.675,28.695,28.675,28.695,7400.0,CAG
+2023-09-19 12:01:00,28.695,28.699,28.675,28.675,6798.0,CAG
+2023-09-19 12:00:00,28.695,28.7,28.695,28.695,3836.0,CAG
+2023-09-19 11:59:00,28.715,28.715,28.695,28.695,16406.0,CAG
+2023-09-19 11:58:00,28.725,28.728,28.71,28.715,5259.0,CAG
+2023-09-19 11:57:00,28.725,28.73,28.72,28.725,2518.0,CAG
+2023-09-19 11:56:00,28.725,28.728,28.72,28.725,8668.0,CAG
+2023-09-19 11:55:00,28.735,28.74,28.72,28.725,5035.0,CAG
+2023-09-19 11:54:00,28.705,28.735,28.705,28.735,15849.0,CAG
+2023-09-19 11:53:00,28.699,28.7,28.69,28.7,5286.0,CAG
+2023-09-19 11:52:00,28.699,28.7,28.685,28.69,9865.0,CAG
+2023-09-19 11:51:00,28.695,28.698,28.69,28.695,6666.0,CAG
+2023-09-19 11:50:00,28.72,28.72,28.695,28.695,7706.0,CAG
+2023-09-19 11:49:00,28.715,28.72,28.71,28.712,3997.0,CAG
+2023-09-19 11:48:00,28.725,28.725,28.71,28.71,3315.0,CAG
+2023-09-19 11:47:00,28.725,28.728,28.715,28.728,3813.0,CAG
+2023-09-19 11:46:00,28.73,28.735,28.72,28.725,3428.0,CAG
+2023-09-19 11:45:00,28.73,28.735,28.725,28.735,4835.0,CAG
+2023-09-19 11:44:00,28.73,28.73,28.72,28.725,3134.0,CAG
+2023-09-19 11:43:00,28.73,28.735,28.73,28.735,1382.0,CAG
+2023-09-19 11:42:00,28.735,28.735,28.73,28.73,2164.0,CAG
+2023-09-19 11:41:00,28.725,28.74,28.725,28.735,6274.0,CAG
+2023-09-19 11:40:00,28.73,28.735,28.72,28.725,5798.0,CAG
+2023-09-19 11:39:00,28.735,28.738,28.73,28.735,2785.0,CAG
+2023-09-19 11:38:00,28.745,28.745,28.73,28.73,5084.0,CAG
+2023-09-19 11:37:00,28.744,28.749,28.743,28.745,1317.0,CAG
+2023-09-19 11:36:00,28.745,28.745,28.735,28.74,2389.0,CAG
+2023-09-19 11:35:00,28.735,28.74,28.735,28.74,2535.0,CAG
+2023-09-19 11:34:00,28.735,28.735,28.73,28.735,1280.0,CAG
+2023-09-19 11:33:00,28.73,28.75,28.73,28.735,5486.0,CAG
+2023-09-19 11:32:00,28.75,28.755,28.733,28.733,4748.0,CAG
+2023-09-19 11:31:00,28.715,28.74,28.715,28.74,9305.0,CAG
+2023-09-19 11:30:00,28.71,28.72,28.71,28.715,2545.0,CAG
+2023-09-19 11:29:00,28.715,28.72,28.695,28.715,9457.0,CAG
+2023-09-19 11:28:00,28.705,28.715,28.705,28.715,3051.0,CAG
+2023-09-19 11:27:00,28.705,28.708,28.7,28.705,2969.0,CAG
+2023-09-19 11:26:00,28.7,28.71,28.7,28.7,1066.0,CAG
+2023-09-19 11:25:00,28.685,28.705,28.685,28.7,5335.0,CAG
+2023-09-19 11:24:00,28.685,28.69,28.68,28.685,2191.0,CAG
+2023-09-19 11:23:00,28.7,28.71,28.685,28.685,7728.0,CAG
+2023-09-19 11:22:00,28.69,28.71,28.69,28.7,4593.0,CAG
+2023-09-19 11:21:00,28.685,28.69,28.685,28.69,3000.0,CAG
+2023-09-19 11:20:00,28.69,28.705,28.685,28.685,7111.0,CAG
+2023-09-19 11:19:00,28.685,28.69,28.685,28.69,2052.0,CAG
+2023-09-19 11:18:00,28.69,28.69,28.68,28.685,1868.0,CAG
+2023-09-19 11:17:00,28.675,28.69,28.675,28.69,2600.0,CAG
+2023-09-19 11:16:00,28.664,28.675,28.664,28.675,3332.0,CAG
+2023-09-19 11:15:00,28.67,28.675,28.662,28.665,6986.0,CAG
+2023-09-19 11:14:00,28.705,28.705,28.675,28.675,5911.0,CAG
+2023-09-19 11:13:00,28.675,28.7,28.675,28.7,3295.0,CAG
+2023-09-19 11:12:00,28.67,28.675,28.67,28.675,1959.0,CAG
+2023-09-19 11:11:00,28.67,28.675,28.67,28.675,2869.0,CAG
+2023-09-19 11:10:00,28.67,28.67,28.665,28.669,1641.0,CAG
+2023-09-19 11:09:00,28.655,28.675,28.655,28.675,4533.0,CAG
+2023-09-19 11:08:00,28.66,28.67,28.655,28.655,2492.0,CAG
+2023-09-19 11:07:00,28.665,28.665,28.655,28.66,3479.0,CAG
+2023-09-19 11:06:00,28.665,28.68,28.665,28.67,5035.0,CAG
+2023-09-19 11:05:00,28.655,28.665,28.65,28.665,2673.0,CAG
+2023-09-19 11:04:00,28.67,28.675,28.65,28.652,3385.0,CAG
+2023-09-19 11:03:00,28.675,28.675,28.67,28.675,2310.0,CAG
+2023-09-19 11:02:00,28.675,28.675,28.67,28.67,2363.0,CAG
+2023-09-19 11:01:00,28.685,28.685,28.675,28.675,2327.0,CAG
+2023-09-19 11:00:00,28.69,28.7,28.685,28.685,8232.0,CAG
+2023-09-19 10:59:00,28.685,28.69,28.68,28.685,2960.0,CAG
+2023-09-19 10:58:00,28.67,28.68,28.67,28.68,8555.0,CAG
+2023-09-19 10:57:00,28.665,28.67,28.665,28.665,1533.0,CAG
+2023-09-19 10:56:00,28.665,28.67,28.665,28.665,1669.0,CAG
+2023-09-19 10:55:00,28.665,28.665,28.665,28.665,644.0,CAG
+2023-09-19 10:54:00,28.675,28.675,28.66,28.665,3047.0,CAG
+2023-09-19 10:53:00,28.67,28.675,28.665,28.675,11792.0,CAG
+2023-09-19 10:52:00,28.675,28.68,28.675,28.679,842.0,CAG
+2023-09-19 10:51:00,28.68,28.685,28.675,28.675,2175.0,CAG
+2023-09-19 10:50:00,28.67,28.68,28.67,28.675,4056.0,CAG
+2023-09-19 10:49:00,28.695,28.695,28.67,28.67,3098.0,CAG
+2023-09-19 10:48:00,28.705,28.705,28.695,28.7,2781.0,CAG
+2023-09-19 10:47:00,28.72,28.725,28.7,28.7,3169.0,CAG
+2023-09-19 10:46:00,28.735,28.735,28.721,28.721,3818.0,CAG
+2023-09-19 10:45:00,28.735,28.74,28.734,28.74,6085.0,CAG
+2023-09-19 10:44:00,28.735,28.74,28.735,28.735,1215.0,CAG
+2023-09-19 10:43:00,28.725,28.735,28.725,28.73,5443.0,CAG
+2023-09-19 10:42:00,28.725,28.729,28.715,28.725,5795.0,CAG
+2023-09-19 10:41:00,28.725,28.725,28.725,28.725,843.0,CAG
+2023-09-19 10:40:00,28.725,28.728,28.725,28.725,1192.0,CAG
+2023-09-19 10:39:00,28.745,28.745,28.725,28.725,4325.0,CAG
+2023-09-19 10:38:00,28.725,28.745,28.725,28.745,13663.0,CAG
+2023-09-19 10:37:00,28.75,28.75,28.725,28.725,6836.0,CAG
+2023-09-19 10:36:00,28.75,28.75,28.745,28.745,2079.0,CAG
+2023-09-19 10:35:00,28.745,28.755,28.74,28.74,4792.0,CAG
+2023-09-19 10:34:00,28.755,28.76,28.75,28.75,2616.0,CAG
+2023-09-19 10:33:00,28.765,28.769,28.755,28.755,3574.0,CAG
+2023-09-19 10:32:00,28.765,28.77,28.752,28.765,6441.0,CAG
+2023-09-19 10:31:00,28.775,28.775,28.765,28.77,2749.0,CAG
+2023-09-19 10:30:00,28.775,28.775,28.765,28.765,7513.0,CAG
+2023-09-19 10:29:00,28.775,28.775,28.765,28.77,2562.0,CAG
+2023-09-19 10:28:00,28.765,28.78,28.765,28.777,2877.0,CAG
+2023-09-19 10:27:00,28.75,28.765,28.75,28.765,5927.0,CAG
+2023-09-19 10:26:00,28.76,28.77,28.75,28.75,7548.0,CAG
+2023-09-19 10:25:00,28.765,28.765,28.755,28.765,4596.0,CAG
+2023-09-19 10:24:00,28.78,28.79,28.76,28.765,5308.0,CAG
+2023-09-19 10:23:00,28.78,28.789,28.775,28.789,4842.0,CAG
+2023-09-19 10:22:00,28.775,28.785,28.775,28.785,2303.0,CAG
+2023-09-19 10:21:00,28.785,28.785,28.77,28.771,4632.0,CAG
+2023-09-19 10:20:00,28.78,28.79,28.78,28.79,2791.0,CAG
+2023-09-19 10:19:00,28.8,28.8,28.775,28.775,4287.0,CAG
+2023-09-19 10:18:00,28.785,28.8,28.785,28.795,2636.0,CAG
+2023-09-19 10:17:00,28.79,28.8,28.78,28.785,6093.0,CAG
+2023-09-19 10:16:00,28.805,28.81,28.785,28.785,7561.0,CAG
+2023-09-19 10:15:00,28.805,28.81,28.8,28.805,8724.0,CAG
+2023-09-19 10:14:00,28.795,28.805,28.795,28.8,2013.0,CAG
+2023-09-19 10:13:00,28.785,28.8,28.78,28.795,5684.0,CAG
+2023-09-19 10:12:00,28.805,28.805,28.78,28.786,5750.0,CAG
+2023-09-19 10:11:00,28.81,28.815,28.805,28.81,1757.0,CAG
+2023-09-19 10:10:00,28.835,28.835,28.81,28.815,4731.0,CAG
+2023-09-19 10:09:00,28.835,28.839,28.825,28.835,3540.0,CAG
+2023-09-19 10:08:00,28.835,28.84,28.825,28.84,4933.0,CAG
+2023-09-19 10:07:00,28.815,28.84,28.81,28.83,6279.0,CAG
+2023-09-19 10:06:00,28.82,28.829,28.81,28.815,4592.0,CAG
+2023-09-19 10:05:00,28.825,28.83,28.82,28.825,1494.0,CAG
+2023-09-19 10:04:00,28.835,28.84,28.825,28.83,2809.0,CAG
+2023-09-19 10:03:00,28.855,28.855,28.835,28.835,3724.0,CAG
+2023-09-19 10:02:00,28.83,28.855,28.83,28.85,3794.0,CAG
+2023-09-19 10:01:00,28.82,28.826,28.82,28.826,2599.0,CAG
+2023-09-19 10:00:00,28.82,28.825,28.805,28.815,8964.0,CAG
+2023-09-19 09:59:00,28.815,28.83,28.815,28.83,1938.0,CAG
+2023-09-19 09:58:00,28.815,28.82,28.81,28.82,1133.0,CAG
+2023-09-19 09:57:00,28.82,28.82,28.805,28.81,7545.0,CAG
+2023-09-19 09:56:00,28.82,28.825,28.81,28.815,4639.0,CAG
+2023-09-19 09:55:00,28.84,28.84,28.81,28.82,6669.0,CAG
+2023-09-19 09:54:00,28.83,28.84,28.825,28.83,2476.0,CAG
+2023-09-19 09:53:00,28.8,28.83,28.8,28.825,2933.0,CAG
+2023-09-19 09:52:00,28.77,28.8,28.77,28.8,2881.0,CAG
+2023-09-19 09:51:00,28.805,28.81,28.78,28.785,3263.0,CAG
+2023-09-19 09:50:00,28.77,28.8,28.77,28.8,3595.0,CAG
+2023-09-19 09:49:00,28.76,28.765,28.745,28.76,3665.0,CAG
+2023-09-19 09:48:00,28.765,28.77,28.755,28.755,4344.0,CAG
+2023-09-19 09:47:00,28.78,28.785,28.76,28.76,3231.0,CAG
+2023-09-19 09:46:00,28.785,28.8,28.78,28.78,8035.0,CAG
+2023-09-19 09:45:00,28.745,28.785,28.745,28.785,7277.0,CAG
+2023-09-19 09:44:00,28.755,28.755,28.735,28.74,3273.0,CAG
+2023-09-19 09:43:00,28.76,28.78,28.76,28.765,2612.0,CAG
+2023-09-19 09:42:00,28.73,28.76,28.73,28.76,7237.0,CAG
+2023-09-19 09:41:00,28.72,28.73,28.695,28.73,4500.0,CAG
+2023-09-19 09:40:00,28.745,28.745,28.72,28.73,2354.0,CAG
+2023-09-19 09:39:00,28.77,28.77,28.75,28.75,6248.0,CAG
+2023-09-19 09:38:00,28.75,28.78,28.74,28.77,4596.0,CAG
+2023-09-19 09:37:00,28.71,28.755,28.71,28.75,2862.0,CAG
+2023-09-19 09:36:00,28.72,28.72,28.7,28.71,4224.0,CAG
+2023-09-19 09:35:00,28.67,28.71,28.66,28.71,4379.0,CAG
+2023-09-19 09:34:00,28.664,28.69,28.66,28.67,1641.0,CAG
+2023-09-19 09:33:00,28.74,28.74,28.67,28.67,3630.0,CAG
+2023-09-19 09:32:00,28.73,28.75,28.72,28.725,2016.0,CAG
+2023-09-19 09:31:00,28.77,28.77,28.71,28.71,2542.0,CAG
+2023-09-19 09:30:00,28.76,28.83,28.751,28.78,38903.0,CAG
+2023-09-19 08:03:00,28.72,28.72,28.72,28.72,1.0,CAG
+2023-09-19 08:02:00,28.72,28.72,28.72,28.72,1.0,CAG
+2023-09-19 08:00:00,28.9,28.9,28.72,28.72,8.0,CAG
+2023-09-19 07:08:00,28.9,28.9,28.9,28.9,7.0,CAG
+2023-09-18 19:00:00,28.72,28.72,28.72,28.72,575994.0,CAG
+2023-09-18 18:30:00,28.72,28.72,28.72,28.72,575994.0,CAG
+2023-09-18 17:19:00,29.0,29.0,29.0,29.0,39.0,CAG
+2023-09-18 16:57:00,29.35,29.35,29.35,29.35,47.0,CAG
+2023-09-18 16:41:00,28.72,28.72,28.72,28.72,263129.0,CAG
+2023-09-18 16:37:00,29.35,29.35,29.35,29.35,4.0,CAG
+2023-09-18 16:25:00,28.72,28.72,28.72,28.72,60.0,CAG
+2023-09-18 16:12:00,28.72,28.72,28.72,28.72,15.0,CAG
+2023-09-18 16:10:00,28.72,28.72,28.72,28.72,575994.0,CAG
+2023-09-18 16:09:00,29.35,29.35,29.35,29.35,10.0,CAG
+2023-09-18 16:08:00,29.34,29.34,29.34,29.34,5.0,CAG
+2023-09-18 16:07:00,29.35,29.35,29.35,29.35,5.0,CAG
+2023-09-18 16:03:00,28.72,28.72,28.65,28.72,1226274.0,CAG
+2023-09-18 16:00:00,28.72,28.725,28.72,28.725,133.0,CAG
+2023-09-18 15:59:00,28.755,28.76,28.72,28.72,127289.0,CAG
+2023-09-18 15:58:00,28.755,28.76,28.75,28.755,28556.0,CAG
+2023-09-18 15:57:00,28.75,28.765,28.75,28.755,41120.0,CAG
+2023-09-18 15:56:00,28.745,28.755,28.74,28.755,34159.0,CAG
+2023-09-18 15:55:00,28.72,28.75,28.72,28.745,35710.0,CAG
+2023-09-18 15:54:00,28.74,28.745,28.72,28.725,21048.0,CAG
+2023-09-18 15:53:00,28.745,28.75,28.74,28.75,12876.0,CAG
+2023-09-18 15:52:00,28.73,28.745,28.725,28.74,19912.0,CAG
+2023-09-18 15:51:00,28.76,28.765,28.735,28.735,28353.0,CAG
+2023-09-18 15:50:00,28.75,28.76,28.74,28.755,29575.0,CAG
+2023-09-18 15:49:00,28.755,28.76,28.745,28.75,15453.0,CAG
+2023-09-18 15:48:00,28.745,28.755,28.745,28.755,10033.0,CAG
+2023-09-18 15:47:00,28.745,28.75,28.72,28.745,33914.0,CAG
+2023-09-18 15:46:00,28.74,28.75,28.74,28.75,7326.0,CAG
+2023-09-18 15:45:00,28.745,28.765,28.74,28.745,23676.0,CAG
+2023-09-18 15:44:00,28.745,28.747,28.74,28.745,7956.0,CAG
+2023-09-18 15:43:00,28.745,28.745,28.73,28.74,18841.0,CAG
+2023-09-18 15:42:00,28.748,28.75,28.74,28.745,6625.0,CAG
+2023-09-18 15:41:00,28.735,28.745,28.735,28.745,12033.0,CAG
+2023-09-18 15:40:00,28.725,28.74,28.723,28.735,8041.0,CAG
+2023-09-18 15:39:00,28.725,28.73,28.72,28.725,5262.0,CAG
+2023-09-18 15:38:00,28.725,28.735,28.725,28.725,8245.0,CAG
+2023-09-18 15:37:00,28.715,28.74,28.71,28.725,26860.0,CAG
+2023-09-18 15:36:00,28.702,28.72,28.7,28.715,10447.0,CAG
+2023-09-18 15:35:00,28.705,28.71,28.7,28.705,13879.0,CAG
+2023-09-18 15:34:00,28.7,28.71,28.7,28.705,6162.0,CAG
+2023-09-18 15:33:00,28.705,28.705,28.7,28.7,4967.0,CAG
+2023-09-18 15:32:00,28.705,28.71,28.7,28.705,7517.0,CAG
+2023-09-18 15:31:00,28.705,28.705,28.7,28.705,5927.0,CAG
+2023-09-18 15:30:00,28.705,28.708,28.7,28.7,4649.0,CAG
+2023-09-18 15:29:00,28.705,28.705,28.692,28.7,14752.0,CAG
+2023-09-18 15:28:00,28.7,28.705,28.7,28.7,2843.0,CAG
+2023-09-18 15:27:00,28.7,28.705,28.7,28.7,9265.0,CAG
+2023-09-18 15:26:00,28.7,28.705,28.7,28.702,5806.0,CAG
+2023-09-18 15:25:00,28.715,28.715,28.705,28.705,4767.0,CAG
+2023-09-18 15:24:00,28.725,28.725,28.71,28.71,5212.0,CAG
+2023-09-18 15:23:00,28.72,28.725,28.72,28.725,5978.0,CAG
+2023-09-18 15:22:00,28.74,28.745,28.715,28.72,10576.0,CAG
+2023-09-18 15:21:00,28.745,28.745,28.74,28.74,2998.0,CAG
+2023-09-18 15:20:00,28.745,28.75,28.745,28.745,3976.0,CAG
+2023-09-18 15:19:00,28.749,28.749,28.745,28.745,3986.0,CAG
+2023-09-18 15:18:00,28.755,28.755,28.745,28.745,15211.0,CAG
+2023-09-18 15:17:00,28.755,28.76,28.75,28.75,4689.0,CAG
+2023-09-18 15:16:00,28.75,28.755,28.75,28.755,3020.0,CAG
+2023-09-18 15:15:00,28.75,28.755,28.75,28.755,3655.0,CAG
+2023-09-18 15:14:00,28.75,28.76,28.75,28.76,7379.0,CAG
+2023-09-18 15:13:00,28.755,28.755,28.74,28.755,23448.0,CAG
+2023-09-18 15:12:00,28.75,28.755,28.75,28.755,2906.0,CAG
+2023-09-18 15:11:00,28.755,28.755,28.75,28.755,3702.0,CAG
+2023-09-18 15:10:00,28.775,28.775,28.75,28.75,9967.0,CAG
+2023-09-18 15:09:00,28.77,28.78,28.77,28.77,11091.0,CAG
+2023-09-18 15:08:00,28.79,28.795,28.77,28.77,11446.0,CAG
+2023-09-18 15:07:00,28.795,28.796,28.79,28.79,3128.0,CAG
+2023-09-18 15:06:00,28.8,28.8,28.79,28.795,9135.0,CAG
+2023-09-18 15:05:00,28.795,28.805,28.795,28.8,5987.0,CAG
+2023-09-18 15:04:00,28.795,28.8,28.79,28.795,3392.0,CAG
+2023-09-18 15:03:00,28.8,28.8,28.795,28.795,7793.0,CAG
+2023-09-18 15:02:00,28.81,28.815,28.8,28.805,7494.0,CAG
+2023-09-18 15:01:00,28.81,28.81,28.805,28.81,2632.0,CAG
+2023-09-18 15:00:00,28.81,28.81,28.802,28.81,3158.0,CAG
+2023-09-18 14:59:00,28.805,28.81,28.805,28.805,2178.0,CAG
+2023-09-18 14:58:00,28.805,28.81,28.8,28.805,3811.0,CAG
+2023-09-18 14:57:00,28.795,28.81,28.795,28.805,4926.0,CAG
+2023-09-18 14:56:00,28.8,28.8,28.795,28.795,1623.0,CAG
+2023-09-18 14:55:00,28.785,28.8,28.785,28.8,4587.0,CAG
+2023-09-18 14:54:00,28.785,28.795,28.785,28.79,6216.0,CAG
+2023-09-18 14:53:00,28.785,28.79,28.785,28.789,1028.0,CAG
+2023-09-18 14:52:00,28.785,28.79,28.785,28.79,2269.0,CAG
+2023-09-18 14:51:00,28.78,28.79,28.78,28.785,1695.0,CAG
+2023-09-18 14:50:00,28.785,28.79,28.775,28.785,8597.0,CAG
+2023-09-18 14:49:00,28.789,28.79,28.785,28.786,1384.0,CAG
+2023-09-18 14:48:00,28.775,28.79,28.775,28.79,3646.0,CAG
+2023-09-18 14:47:00,28.775,28.78,28.775,28.78,1306.0,CAG
+2023-09-18 14:46:00,28.775,28.775,28.77,28.775,2607.0,CAG
+2023-09-18 14:45:00,28.765,28.78,28.765,28.779,1723.0,CAG
+2023-09-18 14:44:00,28.77,28.775,28.765,28.77,6372.0,CAG
+2023-09-18 14:43:00,28.765,28.77,28.76,28.765,2007.0,CAG
+2023-09-18 14:42:00,28.76,28.77,28.755,28.765,6536.0,CAG
+2023-09-18 14:41:00,28.75,28.76,28.75,28.76,3847.0,CAG
+2023-09-18 14:40:00,28.755,28.76,28.75,28.75,1394.0,CAG
+2023-09-18 14:39:00,28.755,28.76,28.755,28.76,1317.0,CAG
+2023-09-18 14:38:00,28.76,28.76,28.75,28.76,2405.0,CAG
+2023-09-18 14:37:00,28.76,28.76,28.755,28.755,2857.0,CAG
+2023-09-18 14:36:00,28.75,28.76,28.745,28.755,4619.0,CAG
+2023-09-18 14:35:00,28.762,28.765,28.75,28.755,8073.0,CAG
+2023-09-18 14:34:00,28.77,28.77,28.765,28.765,1005.0,CAG
+2023-09-18 14:33:00,28.77,28.77,28.76,28.765,1984.0,CAG
+2023-09-18 14:32:00,28.76,28.77,28.76,28.765,1372.0,CAG
+2023-09-18 14:31:00,28.765,28.77,28.765,28.765,8252.0,CAG
+2023-09-18 14:30:00,28.765,28.77,28.765,28.765,1899.0,CAG
+2023-09-18 14:29:00,28.765,28.767,28.76,28.765,7878.0,CAG
+2023-09-18 14:28:00,28.77,28.77,28.76,28.77,2150.0,CAG
+2023-09-18 14:27:00,28.77,28.775,28.765,28.775,3115.0,CAG
+2023-09-18 14:26:00,28.765,28.775,28.765,28.775,1232.0,CAG
+2023-09-18 14:25:00,28.765,28.77,28.765,28.77,4686.0,CAG
+2023-09-18 14:24:00,28.76,28.77,28.76,28.77,3425.0,CAG
+2023-09-18 14:23:00,28.78,28.78,28.77,28.77,4525.0,CAG
+2023-09-18 14:22:00,28.779,28.78,28.77,28.775,10984.0,CAG
+2023-09-18 14:21:00,28.765,28.775,28.765,28.775,3159.0,CAG
+2023-09-18 14:20:00,28.785,28.785,28.76,28.76,3236.0,CAG
+2023-09-18 14:19:00,28.785,28.785,28.78,28.785,1713.0,CAG
+2023-09-18 14:18:00,28.795,28.8,28.785,28.785,5294.0,CAG
+2023-09-18 14:17:00,28.795,28.8,28.792,28.8,2849.0,CAG
+2023-09-18 14:16:00,28.8,28.8,28.79,28.8,1337.0,CAG
+2023-09-18 14:15:00,28.8,28.8,28.795,28.795,3528.0,CAG
+2023-09-18 14:14:00,28.8,28.8,28.795,28.795,1652.0,CAG
+2023-09-18 14:13:00,28.79,28.8,28.785,28.795,4084.0,CAG
+2023-09-18 14:12:00,28.795,28.795,28.785,28.79,5345.0,CAG
+2023-09-18 14:11:00,28.8,28.8,28.795,28.795,1558.0,CAG
+2023-09-18 14:10:00,28.795,28.8,28.792,28.795,1632.0,CAG
+2023-09-18 14:09:00,28.8,28.8,28.795,28.795,3293.0,CAG
+2023-09-18 14:08:00,28.795,28.8,28.795,28.8,8179.0,CAG
+2023-09-18 14:07:00,28.795,28.8,28.79,28.799,7761.0,CAG
+2023-09-18 14:06:00,28.795,28.8,28.795,28.8,1062.0,CAG
+2023-09-18 14:05:00,28.79,28.795,28.782,28.79,2990.0,CAG
+2023-09-18 14:04:00,28.795,28.795,28.79,28.79,2230.0,CAG
+2023-09-18 14:03:00,28.795,28.795,28.79,28.79,3547.0,CAG
+2023-09-18 14:02:00,28.79,28.795,28.79,28.795,327.0,CAG
+2023-09-18 14:01:00,28.815,28.815,28.795,28.795,4123.0,CAG
+2023-09-18 14:00:00,28.815,28.815,28.805,28.815,3587.0,CAG
+2023-09-18 13:59:00,28.82,28.825,28.811,28.815,1788.0,CAG
+2023-09-18 13:58:00,28.825,28.825,28.82,28.82,3723.0,CAG
+2023-09-18 13:57:00,28.824,28.825,28.824,28.825,510.0,CAG
+2023-09-18 13:56:00,28.825,28.825,28.82,28.82,2862.0,CAG
+2023-09-18 13:55:00,28.825,28.825,28.82,28.825,900.0,CAG
+2023-09-18 13:54:00,28.82,28.835,28.82,28.829,3514.0,CAG
+2023-09-18 13:53:00,28.825,28.83,28.825,28.825,1375.0,CAG
+2023-09-18 13:52:00,28.825,28.826,28.8,28.826,10368.0,CAG
+2023-09-18 13:51:00,28.85,28.86,28.82,28.82,25308.0,CAG
+2023-09-18 13:50:00,28.835,28.84,28.83,28.84,5354.0,CAG
+2023-09-18 13:49:00,28.85,28.86,28.83,28.83,20088.0,CAG
+2023-09-18 13:48:00,28.86,28.86,28.855,28.86,1818.0,CAG
+2023-09-18 13:47:00,28.86,28.86,28.85,28.86,2927.0,CAG
+2023-09-18 13:46:00,28.855,28.86,28.853,28.86,1740.0,CAG
+2023-09-18 13:45:00,28.862,28.865,28.85,28.855,4002.0,CAG
+2023-09-18 13:44:00,28.865,28.87,28.86,28.865,2127.0,CAG
+2023-09-18 13:43:00,28.875,28.875,28.86,28.87,2191.0,CAG
+2023-09-18 13:42:00,28.87,28.88,28.86,28.88,3100.0,CAG
+2023-09-18 13:41:00,28.875,28.88,28.87,28.87,2298.0,CAG
+2023-09-18 13:40:00,28.86,28.88,28.852,28.88,4510.0,CAG
+2023-09-18 13:39:00,28.86,28.865,28.85,28.86,2875.0,CAG
+2023-09-18 13:38:00,28.867,28.868,28.85,28.855,11978.0,CAG
+2023-09-18 13:37:00,28.86,28.87,28.86,28.865,887.0,CAG
+2023-09-18 13:36:00,28.85,28.867,28.85,28.865,13393.0,CAG
+2023-09-18 13:35:00,28.845,28.85,28.84,28.84,1488.0,CAG
+2023-09-18 13:34:00,28.845,28.845,28.84,28.845,1745.0,CAG
+2023-09-18 13:33:00,28.83,28.845,28.83,28.845,3562.0,CAG
+2023-09-18 13:32:00,28.825,28.83,28.825,28.83,2174.0,CAG
+2023-09-18 13:31:00,28.83,28.835,28.82,28.825,11572.0,CAG
+2023-09-18 13:30:00,28.86,28.86,28.83,28.83,4633.0,CAG
+2023-09-18 13:29:00,28.875,28.875,28.86,28.865,5621.0,CAG
+2023-09-18 13:28:00,28.87,28.875,28.865,28.875,4994.0,CAG
+2023-09-18 13:27:00,28.87,28.88,28.865,28.865,9784.0,CAG
+2023-09-18 13:26:00,28.875,28.875,28.865,28.87,7787.0,CAG
+2023-09-18 13:25:00,28.865,28.88,28.861,28.875,9373.0,CAG
+2023-09-18 13:24:00,28.85,28.87,28.845,28.865,7375.0,CAG
+2023-09-18 13:23:00,28.835,28.849,28.835,28.845,3405.0,CAG
+2023-09-18 13:22:00,28.83,28.84,28.83,28.84,3619.0,CAG
+2023-09-18 13:21:00,28.819,28.83,28.819,28.825,7680.0,CAG
+2023-09-18 13:20:00,28.82,28.82,28.81,28.82,2981.0,CAG
+2023-09-18 13:19:00,28.825,28.83,28.815,28.82,2722.0,CAG
+2023-09-18 13:18:00,28.815,28.83,28.815,28.83,13203.0,CAG
+2023-09-18 13:17:00,28.825,28.825,28.81,28.815,3856.0,CAG
+2023-09-18 13:16:00,28.825,28.83,28.82,28.825,1313.0,CAG
+2023-09-18 13:15:00,28.815,28.83,28.815,28.82,3759.0,CAG
+2023-09-18 13:14:00,28.805,28.82,28.8,28.82,4415.0,CAG
+2023-09-18 13:13:00,28.795,28.805,28.795,28.805,1312.0,CAG
+2023-09-18 13:12:00,28.785,28.809,28.785,28.8,19138.0,CAG
+2023-09-18 13:11:00,28.78,28.789,28.775,28.785,6717.0,CAG
+2023-09-18 13:10:00,28.79,28.79,28.78,28.78,2623.0,CAG
+2023-09-18 13:09:00,28.78,28.79,28.78,28.785,1501.0,CAG
+2023-09-18 13:08:00,28.78,28.79,28.78,28.785,2446.0,CAG
+2023-09-18 13:07:00,28.785,28.785,28.785,28.785,1176.0,CAG
+2023-09-18 13:06:00,28.78,28.785,28.78,28.785,2143.0,CAG
+2023-09-18 13:05:00,28.79,28.79,28.78,28.785,5593.0,CAG
+2023-09-18 13:04:00,28.785,28.8,28.785,28.8,3381.0,CAG
+2023-09-18 13:03:00,28.795,28.795,28.78,28.79,4123.0,CAG
+2023-09-18 13:02:00,28.795,28.808,28.795,28.795,5201.0,CAG
+2023-09-18 13:01:00,28.795,28.8,28.792,28.8,2117.0,CAG
+2023-09-18 13:00:00,28.79,28.8,28.79,28.795,3069.0,CAG
+2023-09-18 12:59:00,28.79,28.79,28.785,28.785,758.0,CAG
+2023-09-18 12:58:00,28.785,28.79,28.785,28.79,1360.0,CAG
+2023-09-18 12:57:00,28.795,28.796,28.785,28.785,3126.0,CAG
+2023-09-18 12:56:00,28.795,28.8,28.795,28.795,2303.0,CAG
+2023-09-18 12:55:00,28.785,28.8,28.785,28.8,2905.0,CAG
+2023-09-18 12:54:00,28.785,28.79,28.785,28.79,1121.0,CAG
+2023-09-18 12:53:00,28.775,28.79,28.775,28.79,3428.0,CAG
+2023-09-18 12:52:00,28.77,28.775,28.77,28.775,1543.0,CAG
+2023-09-18 12:51:00,28.77,28.775,28.765,28.765,5766.0,CAG
+2023-09-18 12:50:00,28.765,28.765,28.765,28.765,1212.0,CAG
+2023-09-18 12:49:00,28.77,28.77,28.76,28.765,1525.0,CAG
+2023-09-18 12:48:00,28.75,28.76,28.745,28.76,3398.0,CAG
+2023-09-18 12:47:00,28.745,28.75,28.745,28.75,1046.0,CAG
+2023-09-18 12:46:00,28.755,28.755,28.745,28.745,3609.0,CAG
+2023-09-18 12:45:00,28.745,28.75,28.74,28.75,9369.0,CAG
+2023-09-18 12:44:00,28.74,28.75,28.74,28.745,8276.0,CAG
+2023-09-18 12:43:00,28.74,28.74,28.735,28.735,880.0,CAG
+2023-09-18 12:42:00,28.735,28.74,28.735,28.735,619.0,CAG
+2023-09-18 12:41:00,28.73,28.74,28.73,28.737,2938.0,CAG
+2023-09-18 12:40:00,28.735,28.74,28.73,28.735,13541.0,CAG
+2023-09-18 12:39:00,28.735,28.738,28.735,28.735,1115.0,CAG
+2023-09-18 12:38:00,28.735,28.735,28.722,28.73,4484.0,CAG
+2023-09-18 12:37:00,28.735,28.74,28.73,28.735,1272.0,CAG
+2023-09-18 12:36:00,28.73,28.735,28.73,28.735,1096.0,CAG
+2023-09-18 12:35:00,28.735,28.735,28.735,28.735,550.0,CAG
+2023-09-18 12:34:00,28.741,28.76,28.735,28.739,14905.0,CAG
+2023-09-18 12:33:00,28.74,28.745,28.735,28.745,3763.0,CAG
+2023-09-18 12:32:00,28.74,28.748,28.74,28.745,3868.0,CAG
+2023-09-18 12:31:00,28.725,28.735,28.725,28.735,4087.0,CAG
+2023-09-18 12:30:00,28.725,28.73,28.725,28.725,1529.0,CAG
+2023-09-18 12:29:00,28.725,28.725,28.725,28.725,351.0,CAG
+2023-09-18 12:28:00,28.725,28.73,28.725,28.73,1447.0,CAG
+2023-09-18 12:27:00,28.725,28.725,28.725,28.725,1077.0,CAG
+2023-09-18 12:26:00,28.73,28.74,28.725,28.725,3273.0,CAG
+2023-09-18 12:25:00,28.735,28.735,28.735,28.735,581.0,CAG
+2023-09-18 12:24:00,28.715,28.735,28.715,28.735,5783.0,CAG
+2023-09-18 12:23:00,28.725,28.725,28.715,28.715,1726.0,CAG
+2023-09-18 12:22:00,28.71,28.725,28.71,28.725,3801.0,CAG
+2023-09-18 12:21:00,28.715,28.715,28.705,28.715,4875.0,CAG
+2023-09-18 12:20:00,28.71,28.715,28.71,28.71,493.0,CAG
+2023-09-18 12:19:00,28.715,28.715,28.705,28.715,18750.0,CAG
+2023-09-18 12:18:00,28.715,28.72,28.715,28.72,667.0,CAG
+2023-09-18 12:17:00,28.715,28.72,28.715,28.72,1232.0,CAG
+2023-09-18 12:16:00,28.715,28.72,28.715,28.719,1232.0,CAG
+2023-09-18 12:15:00,28.715,28.72,28.71,28.715,2563.0,CAG
+2023-09-18 12:14:00,28.715,28.725,28.712,28.72,6253.0,CAG
+2023-09-18 12:13:00,28.705,28.72,28.705,28.72,4087.0,CAG
+2023-09-18 12:12:00,28.71,28.71,28.704,28.704,2966.0,CAG
+2023-09-18 12:11:00,28.71,28.71,28.705,28.705,992.0,CAG
+2023-09-18 12:10:00,28.705,28.71,28.705,28.705,990.0,CAG
+2023-09-18 12:09:00,28.705,28.705,28.705,28.705,492.0,CAG
+2023-09-18 12:08:00,28.69,28.7,28.682,28.7,11928.0,CAG
+2023-09-18 12:07:00,28.705,28.71,28.69,28.69,9729.0,CAG
+2023-09-18 12:06:00,28.7,28.705,28.7,28.705,3216.0,CAG
+2023-09-18 12:05:00,28.69,28.699,28.69,28.695,4004.0,CAG
+2023-09-18 12:04:00,28.68,28.685,28.68,28.685,2577.0,CAG
+2023-09-18 12:03:00,28.68,28.68,28.671,28.672,13756.0,CAG
+2023-09-18 12:02:00,28.675,28.68,28.672,28.68,4951.0,CAG
+2023-09-18 12:01:00,28.665,28.675,28.665,28.67,3693.0,CAG
+2023-09-18 12:00:00,28.675,28.675,28.655,28.67,8474.0,CAG
+2023-09-18 11:59:00,28.67,28.68,28.67,28.675,2679.0,CAG
+2023-09-18 11:58:00,28.665,28.67,28.665,28.67,2020.0,CAG
+2023-09-18 11:57:00,28.655,28.665,28.655,28.665,4111.0,CAG
+2023-09-18 11:56:00,28.655,28.658,28.65,28.657,1130.0,CAG
+2023-09-18 11:55:00,28.66,28.66,28.65,28.65,3576.0,CAG
+2023-09-18 11:54:00,28.665,28.67,28.665,28.665,2033.0,CAG
+2023-09-18 11:53:00,28.67,28.67,28.669,28.669,418.0,CAG
+2023-09-18 11:52:00,28.66,28.665,28.66,28.665,1913.0,CAG
+2023-09-18 11:51:00,28.66,28.66,28.659,28.659,549.0,CAG
+2023-09-18 11:50:00,28.65,28.66,28.65,28.66,7352.0,CAG
+2023-09-18 11:49:00,28.655,28.655,28.64,28.649,5061.0,CAG
+2023-09-18 11:48:00,28.66,28.668,28.65,28.65,5802.0,CAG
+2023-09-18 11:47:00,28.665,28.665,28.655,28.66,6768.0,CAG
+2023-09-18 11:46:00,28.66,28.67,28.66,28.665,4304.0,CAG
+2023-09-18 11:45:00,28.665,28.665,28.66,28.66,4483.0,CAG
+2023-09-18 11:44:00,28.67,28.67,28.66,28.67,13173.0,CAG
+2023-09-18 11:43:00,28.67,28.67,28.665,28.665,2375.0,CAG
+2023-09-18 11:42:00,28.67,28.67,28.663,28.663,1076.0,CAG
+2023-09-18 11:41:00,28.67,28.67,28.67,28.67,729.0,CAG
+2023-09-18 11:40:00,28.66,28.67,28.66,28.665,3471.0,CAG
+2023-09-18 11:39:00,28.655,28.66,28.65,28.66,2938.0,CAG
+2023-09-18 11:38:00,28.64,28.658,28.639,28.657,6227.0,CAG
+2023-09-18 11:37:00,28.625,28.64,28.625,28.64,4258.0,CAG
+2023-09-18 11:36:00,28.619,28.625,28.619,28.625,4096.0,CAG
+2023-09-18 11:35:00,28.62,28.62,28.615,28.62,3576.0,CAG
+2023-09-18 11:34:00,28.615,28.62,28.615,28.62,2283.0,CAG
+2023-09-18 11:33:00,28.609,28.62,28.609,28.61,2278.0,CAG
+2023-09-18 11:32:00,28.595,28.61,28.595,28.605,2576.0,CAG
+2023-09-18 11:31:00,28.58,28.6,28.58,28.6,9091.0,CAG
+2023-09-18 11:30:00,28.59,28.59,28.57,28.58,6311.0,CAG
+2023-09-18 11:29:00,28.577,28.585,28.575,28.585,3963.0,CAG
+2023-09-18 11:28:00,28.58,28.58,28.575,28.58,1214.0,CAG
+2023-09-18 11:27:00,28.575,28.575,28.57,28.575,1382.0,CAG
+2023-09-18 11:26:00,28.56,28.575,28.56,28.575,6750.0,CAG
+2023-09-18 11:25:00,28.552,28.56,28.552,28.555,1148.0,CAG
+2023-09-18 11:24:00,28.56,28.56,28.55,28.555,3977.0,CAG
+2023-09-18 11:23:00,28.559,28.56,28.559,28.56,1285.0,CAG
+2023-09-18 11:22:00,28.555,28.56,28.555,28.56,1143.0,CAG
+2023-09-18 11:21:00,28.55,28.55,28.545,28.55,2076.0,CAG
+2023-09-18 11:20:00,28.545,28.545,28.54,28.545,3483.0,CAG
+2023-09-18 11:19:00,28.53,28.545,28.53,28.545,3404.0,CAG
+2023-09-18 11:18:00,28.54,28.54,28.52,28.525,6388.0,CAG
+2023-09-18 11:17:00,28.525,28.535,28.525,28.535,2221.0,CAG
+2023-09-18 11:16:00,28.495,28.53,28.495,28.53,2658.0,CAG
+2023-09-18 11:15:00,28.49,28.495,28.49,28.495,1439.0,CAG
+2023-09-18 11:14:00,28.49,28.49,28.485,28.485,2035.0,CAG
+2023-09-18 11:13:00,28.515,28.515,28.48,28.48,5212.0,CAG
+2023-09-18 11:12:00,28.51,28.52,28.505,28.515,3682.0,CAG
+2023-09-18 11:11:00,28.47,28.51,28.47,28.51,12132.0,CAG
+2023-09-18 11:10:00,28.485,28.485,28.47,28.47,4420.0,CAG
+2023-09-18 11:09:00,28.47,28.49,28.46,28.49,15631.0,CAG
+2023-09-18 11:08:00,28.48,28.48,28.47,28.475,2597.0,CAG
+2023-09-18 11:07:00,28.48,28.485,28.47,28.48,4216.0,CAG
+2023-09-18 11:06:00,28.455,28.485,28.45,28.485,12752.0,CAG
+2023-09-18 11:05:00,28.465,28.465,28.45,28.45,2824.0,CAG
+2023-09-18 11:04:00,28.475,28.475,28.46,28.46,8367.0,CAG
+2023-09-18 11:03:00,28.45,28.475,28.45,28.475,4474.0,CAG
+2023-09-18 11:02:00,28.465,28.465,28.45,28.45,8304.0,CAG
+2023-09-18 11:01:00,28.48,28.49,28.46,28.46,27562.0,CAG
+2023-09-18 11:00:00,28.51,28.515,28.49,28.49,37563.0,CAG
+2023-09-18 10:59:00,28.52,28.53,28.51,28.515,17091.0,CAG
+2023-09-18 10:58:00,28.515,28.52,28.51,28.52,3545.0,CAG
+2023-09-18 10:57:00,28.52,28.53,28.51,28.515,8226.0,CAG
+2023-09-18 10:56:00,28.54,28.545,28.51,28.515,7282.0,CAG
+2023-09-18 10:55:00,28.52,28.535,28.51,28.53,5224.0,CAG
+2023-09-18 10:54:00,28.52,28.525,28.5,28.515,26080.0,CAG
+2023-09-18 10:53:00,28.54,28.54,28.5,28.52,45948.0,CAG
+2023-09-18 10:52:00,28.51,28.54,28.5,28.535,33397.0,CAG
+2023-09-18 10:51:00,28.515,28.525,28.51,28.515,17376.0,CAG
+2023-09-18 10:50:00,28.51,28.52,28.5,28.515,13532.0,CAG
+2023-09-18 10:49:00,28.515,28.515,28.51,28.515,3385.0,CAG
+2023-09-18 10:48:00,28.515,28.515,28.5,28.51,11971.0,CAG
+2023-09-18 10:47:00,28.52,28.525,28.51,28.515,7957.0,CAG
+2023-09-18 10:46:00,28.51,28.53,28.51,28.525,15528.0,CAG
+2023-09-18 10:45:00,28.535,28.535,28.51,28.515,5870.0,CAG
+2023-09-18 10:44:00,28.535,28.545,28.533,28.54,9223.0,CAG
+2023-09-18 10:43:00,28.54,28.55,28.52,28.53,16089.0,CAG
+2023-09-18 10:42:00,28.545,28.55,28.54,28.54,4577.0,CAG
+2023-09-18 10:41:00,28.535,28.55,28.53,28.54,10046.0,CAG
+2023-09-18 10:40:00,28.545,28.547,28.53,28.535,11268.0,CAG
+2023-09-18 10:39:00,28.565,28.565,28.54,28.55,16246.0,CAG
+2023-09-18 10:38:00,28.58,28.58,28.56,28.56,6567.0,CAG
+2023-09-18 10:37:00,28.565,28.58,28.56,28.575,11395.0,CAG
+2023-09-18 10:36:00,28.575,28.575,28.56,28.565,7471.0,CAG
+2023-09-18 10:35:00,28.59,28.59,28.575,28.575,3380.0,CAG
+2023-09-18 10:34:00,28.585,28.59,28.57,28.58,12189.0,CAG
+2023-09-18 10:33:00,28.59,28.595,28.57,28.58,11153.0,CAG
+2023-09-18 10:32:00,28.6,28.6,28.58,28.58,4861.0,CAG
+2023-09-18 10:31:00,28.61,28.62,28.6,28.6,10775.0,CAG
+2023-09-18 10:30:00,28.615,28.62,28.61,28.61,3763.0,CAG
+2023-09-18 10:29:00,28.615,28.62,28.61,28.61,2585.0,CAG
+2023-09-18 10:28:00,28.615,28.619,28.61,28.61,1900.0,CAG
+2023-09-18 10:27:00,28.63,28.63,28.61,28.61,5008.0,CAG
+2023-09-18 10:26:00,28.62,28.63,28.61,28.627,8800.0,CAG
+2023-09-18 10:25:00,28.625,28.625,28.61,28.619,2530.0,CAG
+2023-09-18 10:24:00,28.639,28.64,28.62,28.625,1764.0,CAG
+2023-09-18 10:23:00,28.63,28.64,28.615,28.64,7421.0,CAG
+2023-09-18 10:22:00,28.635,28.645,28.63,28.63,5875.0,CAG
+2023-09-18 10:21:00,28.625,28.64,28.61,28.64,15565.0,CAG
+2023-09-18 10:20:00,28.625,28.64,28.625,28.63,7656.0,CAG
+2023-09-18 10:19:00,28.635,28.64,28.625,28.64,6644.0,CAG
+2023-09-18 10:18:00,28.605,28.63,28.6,28.63,5683.0,CAG
+2023-09-18 10:17:00,28.615,28.63,28.6,28.6,6497.0,CAG
+2023-09-18 10:16:00,28.62,28.62,28.61,28.615,3035.0,CAG
+2023-09-18 10:15:00,28.62,28.62,28.61,28.615,4979.0,CAG
+2023-09-18 10:14:00,28.63,28.63,28.61,28.629,4939.0,CAG
+2023-09-18 10:13:00,28.635,28.645,28.635,28.635,2914.0,CAG
+2023-09-18 10:12:00,28.645,28.645,28.63,28.64,2714.0,CAG
+2023-09-18 10:11:00,28.65,28.65,28.64,28.645,2875.0,CAG
+2023-09-18 10:10:00,28.655,28.66,28.63,28.64,5992.0,CAG
+2023-09-18 10:09:00,28.645,28.66,28.645,28.66,6932.0,CAG
+2023-09-18 10:08:00,28.63,28.655,28.63,28.645,4626.0,CAG
+2023-09-18 10:07:00,28.6,28.625,28.59,28.625,13355.0,CAG
+2023-09-18 10:06:00,28.595,28.599,28.58,28.59,7979.0,CAG
+2023-09-18 10:05:00,28.64,28.64,28.57,28.595,21259.0,CAG
+2023-09-18 10:04:00,28.624,28.64,28.62,28.63,4603.0,CAG
+2023-09-18 10:03:00,28.635,28.636,28.61,28.625,12118.0,CAG
+2023-09-18 10:02:00,28.62,28.64,28.615,28.635,2694.0,CAG
+2023-09-18 10:01:00,28.62,28.64,28.61,28.615,9465.0,CAG
+2023-09-18 10:00:00,28.595,28.64,28.59,28.624,9534.0,CAG
+2023-09-18 09:59:00,28.605,28.61,28.59,28.595,3993.0,CAG
+2023-09-18 09:58:00,28.65,28.655,28.595,28.61,36518.0,CAG
+2023-09-18 09:57:00,28.655,28.665,28.625,28.645,7596.0,CAG
+2023-09-18 09:56:00,28.66,28.66,28.655,28.655,1507.0,CAG
+2023-09-18 09:55:00,28.635,28.66,28.635,28.64,1835.0,CAG
+2023-09-18 09:54:00,28.61,28.63,28.61,28.63,2415.0,CAG
+2023-09-18 09:53:00,28.62,28.64,28.59,28.62,17329.0,CAG
+2023-09-18 09:52:00,28.64,28.645,28.61,28.614,2070.0,CAG
+2023-09-18 09:51:00,28.65,28.655,28.64,28.65,5628.0,CAG
+2023-09-18 09:50:00,28.655,28.655,28.62,28.62,4384.0,CAG
+2023-09-18 09:49:00,28.67,28.67,28.64,28.66,6308.0,CAG
+2023-09-18 09:48:00,28.7,28.71,28.67,28.69,6735.0,CAG
+2023-09-18 09:47:00,28.68,28.72,28.68,28.71,4693.0,CAG
+2023-09-18 09:46:00,28.685,28.715,28.67,28.67,18669.0,CAG
+2023-09-18 09:45:00,28.6,28.69,28.6,28.68,11909.0,CAG
+2023-09-18 09:44:00,28.61,28.62,28.59,28.6,7389.0,CAG
+2023-09-18 09:43:00,28.6,28.645,28.59,28.63,4159.0,CAG
+2023-09-18 09:42:00,28.66,28.66,28.605,28.61,7160.0,CAG
+2023-09-18 09:41:00,28.67,28.7,28.65,28.67,20591.0,CAG
+2023-09-18 09:40:00,28.69,28.69,28.635,28.66,6477.0,CAG
+2023-09-18 09:39:00,28.62,28.663,28.61,28.663,7417.0,CAG
+2023-09-18 09:38:00,28.65,28.68,28.61,28.61,4474.0,CAG
+2023-09-18 09:37:00,28.7,28.7,28.675,28.69,3525.0,CAG
+2023-09-18 09:36:00,28.82,28.82,28.69,28.69,9137.0,CAG
+2023-09-18 09:35:00,28.745,28.821,28.74,28.82,3987.0,CAG
+2023-09-18 09:34:00,28.82,28.82,28.758,28.758,2434.0,CAG
+2023-09-18 09:33:00,28.84,28.85,28.8,28.8,4391.0,CAG
+2023-09-18 09:32:00,28.72,28.84,28.71,28.83,12567.0,CAG
+2023-09-18 09:31:00,28.845,28.86,28.72,28.72,11191.0,CAG
+2023-09-18 09:30:00,29.0,29.0,28.76,28.85,102713.0,CAG
+2023-09-18 09:23:00,28.94,28.94,28.94,28.94,6.0,CAG
+2023-09-18 09:20:00,28.94,28.94,28.94,28.94,8.0,CAG
+2023-09-18 09:17:00,28.86,28.96,28.86,28.96,175.0,CAG
+2023-09-18 09:01:00,28.95,28.95,28.95,28.95,145.0,CAG
+2023-09-18 08:42:00,28.96,28.96,28.96,28.96,109.0,CAG
+2023-09-18 08:02:00,28.94,28.94,28.94,28.94,1.0,CAG
+2023-09-18 08:00:00,28.94,28.94,28.94,28.94,3.0,CAG
+2023-09-18 07:29:00,29.03,29.03,29.03,29.03,20.0,CAG
+2023-09-18 07:00:00,29.0,29.04,29.0,29.03,19.0,CAG
+2023-09-15 19:52:00,28.86,28.86,28.86,28.86,3.0,CAG
+2023-09-15 19:32:00,28.93,28.93,28.93,28.93,2.0,CAG
+2023-09-15 19:28:00,28.895,28.895,28.895,28.895,2.0,CAG
+2023-09-15 19:21:00,28.86,28.86,28.86,28.86,157.0,CAG
+2023-09-15 19:00:00,28.94,28.94,28.94,28.94,1992082.0,CAG
+2023-09-15 18:30:00,28.94,28.94,28.94,28.94,1992082.0,CAG
+2023-09-15 18:11:00,28.93,28.93,28.93,28.93,300.0,CAG
+2023-09-15 17:58:00,28.928,28.928,28.928,28.928,5.0,CAG
+2023-09-15 17:57:00,28.93,28.93,28.93,28.93,5.0,CAG
+2023-09-15 17:42:00,28.93,28.93,28.93,28.93,5.0,CAG
+2023-09-15 16:56:00,28.93,28.93,28.93,28.93,125.0,CAG
+2023-09-15 16:55:00,28.94,28.94,28.94,28.94,6.0,CAG
+2023-09-15 16:32:00,28.94,28.94,28.94,28.94,8854.0,CAG
+2023-09-15 16:31:00,28.94,28.94,28.94,28.94,28.0,CAG
+2023-09-15 16:29:00,28.94,28.94,28.94,28.94,13699.0,CAG
+2023-09-15 16:22:00,28.94,28.94,28.94,28.94,1543.0,CAG
+2023-09-15 16:18:00,29.32,29.32,28.942,28.942,437.0,CAG
+2023-09-15 16:17:00,28.94,28.94,28.94,28.94,13500.0,CAG
+2023-09-15 16:16:00,28.939,28.941,28.939,28.94,7523.0,CAG
+2023-09-15 16:13:00,28.94,28.94,28.94,28.94,5883.0,CAG
+2023-09-15 16:10:00,28.94,28.94,28.86,28.94,2007338.0,CAG
+2023-09-15 16:08:00,28.94,28.94,28.94,28.94,22444.0,CAG
+2023-09-15 16:07:00,28.94,28.94,28.94,28.94,100.0,CAG
+2023-09-15 16:06:00,28.94,28.94,28.94,28.94,433.0,CAG
+2023-09-15 16:05:00,28.94,28.94,28.94,28.94,34364.0,CAG
+2023-09-15 16:04:00,28.94,29.029,28.936,28.94,275990.0,CAG
+2023-09-15 16:03:00,28.94,29.32,28.94,28.94,3768.0,CAG
+2023-09-15 16:02:00,28.94,28.94,28.94,28.94,1948.0,CAG
+2023-09-15 16:01:00,28.94,28.94,28.92,28.92,205.0,CAG
+2023-09-15 16:00:00,28.93,28.94,28.925,28.94,4067177.0,CAG
+2023-09-15 15:59:00,28.91,28.94,28.9,28.94,189857.0,CAG
+2023-09-15 15:58:00,28.915,28.93,28.91,28.91,92248.0,CAG
+2023-09-15 15:57:00,28.915,28.92,28.9,28.92,64178.0,CAG
+2023-09-15 15:56:00,28.905,28.925,28.89,28.92,73775.0,CAG
+2023-09-15 15:55:00,28.93,28.93,28.9,28.905,81564.0,CAG
+2023-09-15 15:54:00,28.935,28.935,28.93,28.935,21521.0,CAG
+2023-09-15 15:53:00,28.945,28.949,28.93,28.935,23507.0,CAG
+2023-09-15 15:52:00,28.97,28.97,28.94,28.94,18280.0,CAG
+2023-09-15 15:51:00,28.975,28.975,28.97,28.97,19303.0,CAG
+2023-09-15 15:50:00,29.005,29.005,28.97,28.975,37608.0,CAG
+2023-09-15 15:49:00,29.005,29.005,28.99,29.005,32276.0,CAG
+2023-09-15 15:48:00,29.005,29.008,29.0,29.005,12643.0,CAG
+2023-09-15 15:47:00,29.0,29.005,28.995,29.005,45661.0,CAG
+2023-09-15 15:46:00,28.995,29.0,28.991,28.995,6208.0,CAG
+2023-09-15 15:45:00,28.972,28.999,28.97,28.998,27620.0,CAG
+2023-09-15 15:44:00,28.98,28.985,28.97,28.975,8990.0,CAG
+2023-09-15 15:43:00,28.975,28.99,28.975,28.985,14519.0,CAG
+2023-09-15 15:42:00,28.97,28.98,28.97,28.975,9819.0,CAG
+2023-09-15 15:41:00,28.97,28.978,28.964,28.965,20115.0,CAG
+2023-09-15 15:40:00,28.97,28.97,28.965,28.965,6971.0,CAG
+2023-09-15 15:39:00,29.0,29.005,28.97,28.97,19898.0,CAG
+2023-09-15 15:38:00,28.995,29.005,28.995,29.005,10984.0,CAG
+2023-09-15 15:37:00,29.01,29.01,28.99,28.99,13380.0,CAG
+2023-09-15 15:36:00,29.02,29.025,29.01,29.015,19276.0,CAG
+2023-09-15 15:35:00,28.985,29.015,28.985,29.015,21605.0,CAG
+2023-09-15 15:34:00,28.991,28.995,28.985,28.985,6845.0,CAG
+2023-09-15 15:33:00,29.01,29.015,28.99,28.99,11578.0,CAG
+2023-09-15 15:32:00,29.01,29.019,29.01,29.01,4608.0,CAG
+2023-09-15 15:31:00,29.01,29.015,29.01,29.015,3771.0,CAG
+2023-09-15 15:30:00,29.015,29.019,29.005,29.015,13208.0,CAG
+2023-09-15 15:29:00,29.01,29.015,29.01,29.015,4715.0,CAG
+2023-09-15 15:28:00,29.01,29.02,29.01,29.015,5075.0,CAG
+2023-09-15 15:27:00,29.025,29.025,29.01,29.01,6808.0,CAG
+2023-09-15 15:26:00,29.025,29.03,29.02,29.025,2230.0,CAG
+2023-09-15 15:25:00,29.025,29.025,29.02,29.025,2558.0,CAG
+2023-09-15 15:24:00,29.045,29.045,29.03,29.03,6428.0,CAG
+2023-09-15 15:23:00,29.045,29.045,29.03,29.045,8082.0,CAG
+2023-09-15 15:22:00,29.04,29.05,29.04,29.05,3095.0,CAG
+2023-09-15 15:21:00,29.045,29.055,29.042,29.045,8226.0,CAG
+2023-09-15 15:20:00,29.055,29.055,29.045,29.045,5579.0,CAG
+2023-09-15 15:19:00,29.055,29.055,29.05,29.055,1850.0,CAG
+2023-09-15 15:18:00,29.065,29.068,29.055,29.055,4282.0,CAG
+2023-09-15 15:17:00,29.065,29.065,29.06,29.065,2594.0,CAG
+2023-09-15 15:16:00,29.065,29.07,29.065,29.07,2076.0,CAG
+2023-09-15 15:15:00,29.075,29.078,29.06,29.065,7013.0,CAG
+2023-09-15 15:14:00,29.075,29.075,29.075,29.075,835.0,CAG
+2023-09-15 15:13:00,29.065,29.075,29.065,29.075,2285.0,CAG
+2023-09-15 15:12:00,29.065,29.07,29.05,29.06,21448.0,CAG
+2023-09-15 15:11:00,29.085,29.085,29.06,29.06,6902.0,CAG
+2023-09-15 15:10:00,29.08,29.085,29.08,29.085,1089.0,CAG
+2023-09-15 15:09:00,29.085,29.09,29.08,29.085,3546.0,CAG
+2023-09-15 15:08:00,29.095,29.1,29.085,29.085,19340.0,CAG
+2023-09-15 15:07:00,29.095,29.1,29.09,29.095,2595.0,CAG
+2023-09-15 15:06:00,29.085,29.095,29.08,29.095,7553.0,CAG
+2023-09-15 15:05:00,29.085,29.085,29.083,29.083,7397.0,CAG
+2023-09-15 15:04:00,29.09,29.09,29.085,29.085,5782.0,CAG
+2023-09-15 15:03:00,29.08,29.095,29.08,29.095,10214.0,CAG
+2023-09-15 15:02:00,29.08,29.085,29.08,29.085,1594.0,CAG
+2023-09-15 15:01:00,29.09,29.09,29.08,29.08,4569.0,CAG
+2023-09-15 15:00:00,29.095,29.095,29.09,29.095,3362.0,CAG
+2023-09-15 14:59:00,29.095,29.1,29.09,29.095,1727.0,CAG
+2023-09-15 14:58:00,29.1,29.115,29.1,29.1,10998.0,CAG
+2023-09-15 14:57:00,29.11,29.11,29.105,29.105,2009.0,CAG
+2023-09-15 14:56:00,29.11,29.11,29.1,29.11,12256.0,CAG
+2023-09-15 14:55:00,29.095,29.11,29.09,29.109,6363.0,CAG
+2023-09-15 14:54:00,29.1,29.11,29.09,29.09,11697.0,CAG
+2023-09-15 14:53:00,29.085,29.095,29.085,29.095,2289.0,CAG
+2023-09-15 14:52:00,29.085,29.09,29.081,29.085,2841.0,CAG
+2023-09-15 14:51:00,29.085,29.09,29.082,29.09,3126.0,CAG
+2023-09-15 14:50:00,29.09,29.09,29.08,29.085,8887.0,CAG
+2023-09-15 14:49:00,29.1,29.1,29.09,29.095,2469.0,CAG
+2023-09-15 14:48:00,29.09,29.1,29.09,29.1,5838.0,CAG
+2023-09-15 14:47:00,29.105,29.105,29.09,29.09,13249.0,CAG
+2023-09-15 14:46:00,29.115,29.115,29.105,29.105,4465.0,CAG
+2023-09-15 14:45:00,29.095,29.11,29.095,29.11,3894.0,CAG
+2023-09-15 14:44:00,29.06,29.095,29.06,29.09,13652.0,CAG
+2023-09-15 14:43:00,29.065,29.065,29.055,29.06,9823.0,CAG
+2023-09-15 14:42:00,29.065,29.065,29.065,29.065,402.0,CAG
+2023-09-15 14:41:00,29.041,29.069,29.041,29.06,7424.0,CAG
+2023-09-15 14:40:00,29.045,29.05,29.045,29.045,1477.0,CAG
+2023-09-15 14:39:00,29.04,29.05,29.04,29.045,1218.0,CAG
+2023-09-15 14:38:00,29.04,29.05,29.04,29.045,6178.0,CAG
+2023-09-15 14:37:00,29.055,29.055,29.03,29.04,22830.0,CAG
+2023-09-15 14:36:00,29.055,29.06,29.052,29.055,2822.0,CAG
+2023-09-15 14:35:00,29.055,29.06,29.05,29.06,3071.0,CAG
+2023-09-15 14:34:00,29.05,29.06,29.05,29.055,9047.0,CAG
+2023-09-15 14:33:00,29.04,29.05,29.035,29.049,8484.0,CAG
+2023-09-15 14:32:00,29.06,29.06,29.045,29.045,7758.0,CAG
+2023-09-15 14:31:00,29.055,29.069,29.055,29.065,4826.0,CAG
+2023-09-15 14:30:00,29.054,29.055,29.05,29.055,1816.0,CAG
+2023-09-15 14:29:00,29.06,29.06,29.05,29.055,7629.0,CAG
+2023-09-15 14:28:00,29.06,29.069,29.06,29.06,4071.0,CAG
+2023-09-15 14:27:00,29.085,29.09,29.06,29.06,10305.0,CAG
+2023-09-15 14:26:00,29.085,29.09,29.082,29.085,8672.0,CAG
+2023-09-15 14:25:00,29.085,29.085,29.08,29.085,1389.0,CAG
+2023-09-15 14:24:00,29.08,29.085,29.08,29.085,4203.0,CAG
+2023-09-15 14:23:00,29.085,29.09,29.08,29.085,5435.0,CAG
+2023-09-15 14:22:00,29.07,29.09,29.07,29.09,4087.0,CAG
+2023-09-15 14:21:00,29.05,29.065,29.05,29.065,3685.0,CAG
+2023-09-15 14:20:00,29.058,29.058,29.04,29.05,6524.0,CAG
+2023-09-15 14:19:00,29.07,29.07,29.045,29.055,44276.0,CAG
+2023-09-15 14:18:00,29.09,29.095,29.075,29.075,6014.0,CAG
+2023-09-15 14:17:00,29.095,29.095,29.085,29.09,7444.0,CAG
+2023-09-15 14:16:00,29.055,29.1,29.055,29.1,21303.0,CAG
+2023-09-15 14:15:00,29.025,29.05,29.025,29.05,7866.0,CAG
+2023-09-15 14:14:00,29.03,29.03,29.01,29.025,12947.0,CAG
+2023-09-15 14:13:00,29.067,29.068,29.03,29.035,12200.0,CAG
+2023-09-15 14:12:00,29.065,29.068,29.06,29.065,1731.0,CAG
+2023-09-15 14:11:00,29.065,29.07,29.055,29.07,5459.0,CAG
+2023-09-15 14:10:00,29.07,29.085,29.065,29.07,12483.0,CAG
+2023-09-15 14:09:00,29.085,29.089,29.08,29.085,3405.0,CAG
+2023-09-15 14:08:00,29.07,29.09,29.07,29.085,5493.0,CAG
+2023-09-15 14:07:00,29.09,29.09,29.06,29.065,5945.0,CAG
+2023-09-15 14:06:00,29.085,29.085,29.08,29.08,1086.0,CAG
+2023-09-15 14:05:00,29.085,29.085,29.085,29.085,2207.0,CAG
+2023-09-15 14:04:00,29.075,29.09,29.07,29.09,6480.0,CAG
+2023-09-15 14:03:00,29.065,29.075,29.06,29.075,6084.0,CAG
+2023-09-15 14:02:00,29.06,29.07,29.06,29.065,10059.0,CAG
+2023-09-15 14:01:00,29.07,29.07,29.06,29.06,6206.0,CAG
+2023-09-15 14:00:00,29.071,29.075,29.07,29.07,2185.0,CAG
+2023-09-15 13:59:00,29.09,29.095,29.07,29.07,11692.0,CAG
+2023-09-15 13:58:00,29.095,29.095,29.09,29.095,11619.0,CAG
+2023-09-15 13:57:00,29.095,29.095,29.095,29.095,567.0,CAG
+2023-09-15 13:56:00,29.095,29.095,29.095,29.095,739.0,CAG
+2023-09-15 13:55:00,29.095,29.1,29.091,29.095,1932.0,CAG
+2023-09-15 13:54:00,29.09,29.09,29.09,29.09,371.0,CAG
+2023-09-15 13:53:00,29.11,29.115,29.08,29.09,22089.0,CAG
+2023-09-15 13:52:00,29.1,29.11,29.09,29.11,13118.0,CAG
+2023-09-15 13:51:00,29.1,29.105,29.095,29.095,15760.0,CAG
+2023-09-15 13:50:00,29.095,29.095,29.09,29.095,903.0,CAG
+2023-09-15 13:49:00,29.085,29.095,29.085,29.09,3996.0,CAG
+2023-09-15 13:48:00,29.09,29.09,29.08,29.085,2848.0,CAG
+2023-09-15 13:47:00,29.09,29.095,29.09,29.09,2475.0,CAG
+2023-09-15 13:46:00,29.09,29.095,29.09,29.09,1445.0,CAG
+2023-09-15 13:45:00,29.095,29.105,29.09,29.09,8429.0,CAG
+2023-09-15 13:44:00,29.1,29.1,29.09,29.095,3082.0,CAG
+2023-09-15 13:43:00,29.13,29.135,29.105,29.11,23086.0,CAG
+2023-09-15 13:42:00,29.12,29.13,29.12,29.12,8996.0,CAG
+2023-09-15 13:41:00,29.1,29.105,29.095,29.105,4209.0,CAG
+2023-09-15 13:40:00,29.12,29.12,29.09,29.09,7588.0,CAG
+2023-09-15 13:39:00,29.11,29.125,29.11,29.115,9454.0,CAG
+2023-09-15 13:38:00,29.105,29.11,29.105,29.11,865.0,CAG
+2023-09-15 13:37:00,29.095,29.11,29.095,29.11,5389.0,CAG
+2023-09-15 13:36:00,29.1,29.1,29.095,29.095,1108.0,CAG
+2023-09-15 13:35:00,29.095,29.1,29.09,29.095,2553.0,CAG
+2023-09-15 13:34:00,29.095,29.095,29.095,29.095,2415.0,CAG
+2023-09-15 13:33:00,29.095,29.1,29.095,29.1,1824.0,CAG
+2023-09-15 13:32:00,29.095,29.1,29.09,29.09,5154.0,CAG
+2023-09-15 13:31:00,29.1,29.1,29.09,29.095,791.0,CAG
+2023-09-15 13:30:00,29.1,29.1,29.09,29.095,9241.0,CAG
+2023-09-15 13:29:00,29.075,29.09,29.075,29.09,8746.0,CAG
+2023-09-15 13:28:00,29.08,29.08,29.07,29.075,1618.0,CAG
+2023-09-15 13:27:00,29.066,29.075,29.065,29.075,3526.0,CAG
+2023-09-15 13:26:00,29.075,29.075,29.062,29.062,3960.0,CAG
+2023-09-15 13:25:00,29.075,29.08,29.075,29.075,1159.0,CAG
+2023-09-15 13:24:00,29.065,29.08,29.065,29.07,4333.0,CAG
+2023-09-15 13:23:00,29.07,29.07,29.06,29.06,1514.0,CAG
+2023-09-15 13:22:00,29.065,29.07,29.06,29.07,11200.0,CAG
+2023-09-15 13:21:00,29.06,29.07,29.06,29.07,2935.0,CAG
+2023-09-15 13:20:00,29.05,29.058,29.05,29.058,3204.0,CAG
+2023-09-15 13:19:00,29.05,29.055,29.045,29.045,11045.0,CAG
+2023-09-15 13:18:00,29.047,29.05,29.04,29.045,2205.0,CAG
+2023-09-15 13:17:00,29.05,29.05,29.05,29.05,544.0,CAG
+2023-09-15 13:16:00,29.05,29.05,29.045,29.045,3671.0,CAG
+2023-09-15 13:15:00,29.05,29.05,29.045,29.045,1008.0,CAG
+2023-09-15 13:14:00,29.055,29.055,29.045,29.045,2484.0,CAG
+2023-09-15 13:13:00,29.045,29.055,29.04,29.052,5901.0,CAG
+2023-09-15 13:12:00,29.045,29.045,29.04,29.04,4285.0,CAG
+2023-09-15 13:11:00,29.04,29.045,29.04,29.04,3587.0,CAG
+2023-09-15 13:10:00,29.045,29.048,29.035,29.04,8122.0,CAG
+2023-09-15 13:09:00,29.047,29.047,29.04,29.04,1205.0,CAG
+2023-09-15 13:08:00,29.045,29.05,29.04,29.047,1891.0,CAG
+2023-09-15 13:07:00,29.042,29.045,29.04,29.04,4515.0,CAG
+2023-09-15 13:06:00,29.05,29.055,29.045,29.045,7386.0,CAG
+2023-09-15 13:05:00,29.035,29.05,29.03,29.045,32908.0,CAG
+2023-09-15 13:04:00,29.035,29.035,29.035,29.035,1103.0,CAG
+2023-09-15 13:03:00,29.035,29.037,29.03,29.03,1317.0,CAG
+2023-09-15 13:02:00,29.025,29.03,29.025,29.03,2577.0,CAG
+2023-09-15 13:01:00,29.055,29.055,29.03,29.03,5612.0,CAG
+2023-09-15 13:00:00,29.055,29.055,29.051,29.051,882.0,CAG
+2023-09-15 12:59:00,29.065,29.07,29.055,29.055,6626.0,CAG
+2023-09-15 12:58:00,29.065,29.075,29.06,29.06,9725.0,CAG
+2023-09-15 12:57:00,29.065,29.065,29.065,29.065,1187.0,CAG
+2023-09-15 12:56:00,29.065,29.07,29.06,29.06,1981.0,CAG
+2023-09-15 12:55:00,29.06,29.065,29.055,29.065,6860.0,CAG
+2023-09-15 12:54:00,29.08,29.085,29.065,29.065,15473.0,CAG
+2023-09-15 12:53:00,29.085,29.085,29.08,29.085,1627.0,CAG
+2023-09-15 12:52:00,29.082,29.085,29.08,29.085,669.0,CAG
+2023-09-15 12:51:00,29.09,29.09,29.08,29.085,9971.0,CAG
+2023-09-15 12:50:00,29.095,29.1,29.09,29.09,2363.0,CAG
+2023-09-15 12:49:00,29.105,29.105,29.095,29.095,5146.0,CAG
+2023-09-15 12:48:00,29.105,29.11,29.1,29.105,3141.0,CAG
+2023-09-15 12:47:00,29.1,29.101,29.095,29.1,5963.0,CAG
+2023-09-15 12:46:00,29.105,29.105,29.1,29.1,1830.0,CAG
+2023-09-15 12:45:00,29.12,29.125,29.1,29.1,4576.0,CAG
+2023-09-15 12:44:00,29.125,29.125,29.12,29.125,560.0,CAG
+2023-09-15 12:43:00,29.135,29.135,29.125,29.125,7266.0,CAG
+2023-09-15 12:42:00,29.14,29.14,29.13,29.13,3754.0,CAG
+2023-09-15 12:41:00,29.13,29.135,29.115,29.134,14108.0,CAG
+2023-09-15 12:40:00,29.135,29.14,29.13,29.135,1746.0,CAG
+2023-09-15 12:39:00,29.135,29.135,29.135,29.135,647.0,CAG
+2023-09-15 12:38:00,29.135,29.14,29.135,29.135,10053.0,CAG
+2023-09-15 12:37:00,29.15,29.15,29.13,29.14,11486.0,CAG
+2023-09-15 12:36:00,29.195,29.195,29.155,29.155,25157.0,CAG
+2023-09-15 12:35:00,29.189,29.195,29.189,29.195,6274.0,CAG
+2023-09-15 12:34:00,29.195,29.195,29.18,29.185,9643.0,CAG
+2023-09-15 12:33:00,29.165,29.195,29.165,29.195,11036.0,CAG
+2023-09-15 12:32:00,29.155,29.17,29.15,29.165,18056.0,CAG
+2023-09-15 12:31:00,29.159,29.159,29.155,29.155,1886.0,CAG
+2023-09-15 12:30:00,29.155,29.155,29.155,29.155,881.0,CAG
+2023-09-15 12:29:00,29.155,29.159,29.155,29.155,1532.0,CAG
+2023-09-15 12:28:00,29.165,29.165,29.155,29.16,11409.0,CAG
+2023-09-15 12:27:00,29.16,29.165,29.155,29.165,4118.0,CAG
+2023-09-15 12:26:00,29.155,29.155,29.15,29.155,2494.0,CAG
+2023-09-15 12:25:00,29.16,29.16,29.16,29.16,2944.0,CAG
+2023-09-15 12:24:00,29.155,29.16,29.15,29.16,1481.0,CAG
+2023-09-15 12:23:00,29.155,29.16,29.15,29.16,5019.0,CAG
+2023-09-15 12:22:00,29.155,29.16,29.15,29.155,12027.0,CAG
+2023-09-15 12:21:00,29.16,29.165,29.15,29.151,20897.0,CAG
+2023-09-15 12:20:00,29.16,29.16,29.15,29.16,3381.0,CAG
+2023-09-15 12:19:00,29.152,29.16,29.15,29.155,2614.0,CAG
+2023-09-15 12:18:00,29.15,29.16,29.15,29.16,1983.0,CAG
+2023-09-15 12:17:00,29.155,29.155,29.15,29.155,3995.0,CAG
+2023-09-15 12:16:00,29.15,29.155,29.15,29.155,2530.0,CAG
+2023-09-15 12:15:00,29.145,29.17,29.145,29.155,22913.0,CAG
+2023-09-15 12:14:00,29.14,29.15,29.14,29.145,5539.0,CAG
+2023-09-15 12:13:00,29.145,29.145,29.144,29.145,4218.0,CAG
+2023-09-15 12:12:00,29.146,29.146,29.145,29.145,1299.0,CAG
+2023-09-15 12:11:00,29.155,29.155,29.142,29.149,12428.0,CAG
+2023-09-15 12:10:00,29.155,29.16,29.152,29.155,2665.0,CAG
+2023-09-15 12:09:00,29.158,29.16,29.158,29.16,1481.0,CAG
+2023-09-15 12:08:00,29.165,29.167,29.15,29.155,17308.0,CAG
+2023-09-15 12:07:00,29.15,29.167,29.15,29.16,7124.0,CAG
+2023-09-15 12:06:00,29.16,29.165,29.155,29.155,10318.0,CAG
+2023-09-15 12:05:00,29.15,29.165,29.145,29.16,9896.0,CAG
+2023-09-15 12:04:00,29.16,29.17,29.15,29.15,13558.0,CAG
+2023-09-15 12:03:00,29.165,29.17,29.16,29.16,6144.0,CAG
+2023-09-15 12:02:00,29.165,29.169,29.16,29.165,4226.0,CAG
+2023-09-15 12:01:00,29.179,29.179,29.16,29.165,6131.0,CAG
+2023-09-15 12:00:00,29.175,29.18,29.17,29.175,1987.0,CAG
+2023-09-15 11:59:00,29.175,29.175,29.175,29.175,1138.0,CAG
+2023-09-15 11:58:00,29.17,29.175,29.17,29.175,1065.0,CAG
+2023-09-15 11:57:00,29.175,29.18,29.17,29.175,1070.0,CAG
+2023-09-15 11:56:00,29.18,29.185,29.17,29.17,5879.0,CAG
+2023-09-15 11:55:00,29.177,29.18,29.175,29.18,3219.0,CAG
+2023-09-15 11:54:00,29.17,29.186,29.17,29.175,4476.0,CAG
+2023-09-15 11:53:00,29.195,29.2,29.17,29.175,7653.0,CAG
+2023-09-15 11:52:00,29.2,29.205,29.19,29.195,6685.0,CAG
+2023-09-15 11:51:00,29.195,29.198,29.195,29.195,1249.0,CAG
+2023-09-15 11:50:00,29.21,29.21,29.195,29.195,6810.0,CAG
+2023-09-15 11:49:00,29.21,29.21,29.2,29.2,1230.0,CAG
+2023-09-15 11:48:00,29.2,29.215,29.2,29.21,4279.0,CAG
+2023-09-15 11:47:00,29.19,29.2,29.19,29.2,2083.0,CAG
+2023-09-15 11:46:00,29.19,29.19,29.185,29.185,2569.0,CAG
+2023-09-15 11:45:00,29.19,29.19,29.175,29.18,13570.0,CAG
+2023-09-15 11:44:00,29.17,29.19,29.17,29.19,7004.0,CAG
+2023-09-15 11:43:00,29.17,29.17,29.17,29.17,1377.0,CAG
+2023-09-15 11:42:00,29.165,29.17,29.16,29.16,9662.0,CAG
+2023-09-15 11:41:00,29.145,29.165,29.145,29.165,6335.0,CAG
+2023-09-15 11:40:00,29.145,29.15,29.141,29.141,1672.0,CAG
+2023-09-15 11:39:00,29.155,29.155,29.13,29.145,8847.0,CAG
+2023-09-15 11:38:00,29.155,29.16,29.152,29.158,1238.0,CAG
+2023-09-15 11:37:00,29.15,29.155,29.142,29.155,2993.0,CAG
+2023-09-15 11:36:00,29.165,29.17,29.142,29.142,9265.0,CAG
+2023-09-15 11:35:00,29.169,29.17,29.16,29.17,2104.0,CAG
+2023-09-15 11:34:00,29.17,29.175,29.165,29.17,3456.0,CAG
+2023-09-15 11:33:00,29.175,29.175,29.17,29.175,1915.0,CAG
+2023-09-15 11:32:00,29.19,29.19,29.175,29.175,2779.0,CAG
+2023-09-15 11:31:00,29.21,29.22,29.195,29.2,10022.0,CAG
+2023-09-15 11:30:00,29.195,29.21,29.19,29.21,3761.0,CAG
+2023-09-15 11:29:00,29.19,29.2,29.189,29.2,2301.0,CAG
+2023-09-15 11:28:00,29.19,29.191,29.18,29.18,4679.0,CAG
+2023-09-15 11:27:00,29.19,29.195,29.18,29.191,5956.0,CAG
+2023-09-15 11:26:00,29.19,29.19,29.185,29.186,1145.0,CAG
+2023-09-15 11:25:00,29.185,29.185,29.17,29.185,4754.0,CAG
+2023-09-15 11:24:00,29.19,29.2,29.185,29.19,6006.0,CAG
+2023-09-15 11:23:00,29.185,29.19,29.185,29.19,1007.0,CAG
+2023-09-15 11:22:00,29.195,29.196,29.185,29.19,2525.0,CAG
+2023-09-15 11:21:00,29.185,29.198,29.185,29.195,12379.0,CAG
+2023-09-15 11:20:00,29.19,29.2,29.185,29.19,7378.0,CAG
+2023-09-15 11:19:00,29.17,29.19,29.165,29.19,1957.0,CAG
+2023-09-15 11:18:00,29.15,29.166,29.15,29.166,3587.0,CAG
+2023-09-15 11:17:00,29.155,29.157,29.145,29.145,8466.0,CAG
+2023-09-15 11:16:00,29.145,29.157,29.14,29.155,4681.0,CAG
+2023-09-15 11:15:00,29.135,29.14,29.13,29.14,7622.0,CAG
+2023-09-15 11:14:00,29.15,29.15,29.13,29.135,60385.0,CAG
+2023-09-15 11:13:00,29.145,29.16,29.145,29.15,4460.0,CAG
+2023-09-15 11:12:00,29.135,29.145,29.13,29.14,6883.0,CAG
+2023-09-15 11:11:00,29.14,29.14,29.125,29.13,6429.0,CAG
+2023-09-15 11:10:00,29.15,29.15,29.14,29.145,1149.0,CAG
+2023-09-15 11:09:00,29.159,29.165,29.145,29.145,6251.0,CAG
+2023-09-15 11:08:00,29.15,29.159,29.15,29.159,3428.0,CAG
+2023-09-15 11:07:00,29.135,29.148,29.135,29.141,9833.0,CAG
+2023-09-15 11:06:00,29.155,29.16,29.132,29.135,5808.0,CAG
+2023-09-15 11:05:00,29.16,29.16,29.15,29.15,3963.0,CAG
+2023-09-15 11:04:00,29.157,29.17,29.15,29.161,5118.0,CAG
+2023-09-15 11:03:00,29.145,29.157,29.14,29.15,10733.0,CAG
+2023-09-15 11:02:00,29.175,29.175,29.14,29.145,11473.0,CAG
+2023-09-15 11:01:00,29.185,29.185,29.17,29.17,3543.0,CAG
+2023-09-15 11:00:00,29.19,29.19,29.18,29.18,4408.0,CAG
+2023-09-15 10:59:00,29.181,29.19,29.18,29.185,2300.0,CAG
+2023-09-15 10:58:00,29.17,29.185,29.17,29.185,5981.0,CAG
+2023-09-15 10:57:00,29.2,29.201,29.16,29.175,6968.0,CAG
+2023-09-15 10:56:00,29.21,29.215,29.2,29.2,1753.0,CAG
+2023-09-15 10:55:00,29.23,29.235,29.21,29.21,6079.0,CAG
+2023-09-15 10:54:00,29.23,29.24,29.23,29.235,4169.0,CAG
+2023-09-15 10:53:00,29.23,29.24,29.23,29.24,4675.0,CAG
+2023-09-15 10:52:00,29.245,29.25,29.24,29.24,9545.0,CAG
+2023-09-15 10:51:00,29.24,29.255,29.24,29.247,21970.0,CAG
+2023-09-15 10:50:00,29.23,29.24,29.22,29.24,10945.0,CAG
+2023-09-15 10:49:00,29.265,29.27,29.235,29.235,29138.0,CAG
+2023-09-15 10:48:00,29.255,29.265,29.25,29.265,13806.0,CAG
+2023-09-15 10:47:00,29.255,29.255,29.25,29.255,16115.0,CAG
+2023-09-15 10:46:00,29.255,29.255,29.25,29.255,1851.0,CAG
+2023-09-15 10:45:00,29.275,29.275,29.254,29.254,9150.0,CAG
+2023-09-15 10:44:00,29.265,29.277,29.263,29.275,5274.0,CAG
+2023-09-15 10:43:00,29.245,29.265,29.24,29.265,14227.0,CAG
+2023-09-15 10:42:00,29.25,29.25,29.245,29.245,1397.0,CAG
+2023-09-15 10:41:00,29.23,29.25,29.23,29.245,3362.0,CAG
+2023-09-15 10:40:00,29.235,29.235,29.225,29.23,9522.0,CAG
+2023-09-15 10:39:00,29.235,29.239,29.23,29.235,1945.0,CAG
+2023-09-15 10:38:00,29.255,29.258,29.23,29.23,11543.0,CAG
+2023-09-15 10:37:00,29.245,29.26,29.245,29.255,4004.0,CAG
+2023-09-15 10:36:00,29.225,29.245,29.225,29.245,14543.0,CAG
+2023-09-15 10:35:00,29.235,29.24,29.225,29.225,9269.0,CAG
+2023-09-15 10:34:00,29.24,29.245,29.235,29.235,20050.0,CAG
+2023-09-15 10:33:00,29.24,29.24,29.235,29.235,1380.0,CAG
+2023-09-15 10:32:00,29.237,29.24,29.235,29.24,2048.0,CAG
+2023-09-15 10:31:00,29.23,29.24,29.225,29.24,3801.0,CAG
+2023-09-15 10:30:00,29.215,29.23,29.21,29.23,10499.0,CAG
+2023-09-15 10:29:00,29.21,29.215,29.21,29.215,4231.0,CAG
+2023-09-15 10:28:00,29.205,29.21,29.205,29.205,4258.0,CAG
+2023-09-15 10:27:00,29.23,29.235,29.205,29.205,6535.0,CAG
+2023-09-15 10:26:00,29.225,29.23,29.215,29.22,5505.0,CAG
+2023-09-15 10:25:00,29.211,29.229,29.205,29.229,8149.0,CAG
+2023-09-15 10:24:00,29.22,29.22,29.21,29.215,11038.0,CAG
+2023-09-15 10:23:00,29.215,29.22,29.207,29.22,4176.0,CAG
+2023-09-15 10:22:00,29.2,29.225,29.2,29.22,9496.0,CAG
+2023-09-15 10:21:00,29.17,29.2,29.17,29.195,16575.0,CAG
+2023-09-15 10:20:00,29.17,29.175,29.165,29.17,8825.0,CAG
+2023-09-15 10:19:00,29.141,29.175,29.135,29.17,8636.0,CAG
+2023-09-15 10:18:00,29.145,29.15,29.14,29.145,5283.0,CAG
+2023-09-15 10:17:00,29.115,29.15,29.11,29.145,6303.0,CAG
+2023-09-15 10:16:00,29.105,29.118,29.105,29.105,12932.0,CAG
+2023-09-15 10:15:00,29.125,29.125,29.105,29.109,7306.0,CAG
+2023-09-15 10:14:00,29.115,29.125,29.107,29.125,3987.0,CAG
+2023-09-15 10:13:00,29.115,29.115,29.1,29.11,1641.0,CAG
+2023-09-15 10:12:00,29.11,29.12,29.105,29.105,4832.0,CAG
+2023-09-15 10:11:00,29.1,29.11,29.095,29.11,5017.0,CAG
+2023-09-15 10:10:00,29.11,29.115,29.09,29.09,4223.0,CAG
+2023-09-15 10:09:00,29.095,29.115,29.09,29.115,3766.0,CAG
+2023-09-15 10:08:00,29.11,29.115,29.09,29.09,4552.0,CAG
+2023-09-15 10:07:00,29.105,29.115,29.091,29.115,4455.0,CAG
+2023-09-15 10:06:00,29.11,29.115,29.105,29.11,4779.0,CAG
+2023-09-15 10:05:00,29.105,29.105,29.095,29.105,4066.0,CAG
+2023-09-15 10:04:00,29.1,29.11,29.1,29.105,2311.0,CAG
+2023-09-15 10:03:00,29.115,29.115,29.09,29.105,3895.0,CAG
+2023-09-15 10:02:00,29.115,29.125,29.102,29.11,6844.0,CAG
+2023-09-15 10:01:00,29.12,29.13,29.11,29.11,7956.0,CAG
+2023-09-15 10:00:00,29.12,29.13,29.114,29.13,4055.0,CAG
+2023-09-15 09:59:00,29.115,29.12,29.11,29.12,6654.0,CAG
+2023-09-15 09:58:00,29.123,29.125,29.115,29.115,2783.0,CAG
+2023-09-15 09:57:00,29.125,29.135,29.125,29.135,4658.0,CAG
+2023-09-15 09:56:00,29.11,29.125,29.11,29.119,4154.0,CAG
+2023-09-15 09:55:00,29.12,29.12,29.1,29.11,2534.0,CAG
+2023-09-15 09:54:00,29.13,29.135,29.12,29.122,4156.0,CAG
+2023-09-15 09:53:00,29.13,29.15,29.125,29.135,8638.0,CAG
+2023-09-15 09:52:00,29.175,29.19,29.12,29.125,20531.0,CAG
+2023-09-15 09:51:00,29.15,29.175,29.15,29.175,9080.0,CAG
+2023-09-15 09:50:00,29.19,29.19,29.15,29.15,7879.0,CAG
+2023-09-15 09:49:00,29.2,29.205,29.19,29.19,6230.0,CAG
+2023-09-15 09:48:00,29.21,29.21,29.19,29.2,12059.0,CAG
+2023-09-15 09:47:00,29.23,29.23,29.2,29.21,6072.0,CAG
+2023-09-15 09:46:00,29.26,29.26,29.23,29.235,7187.0,CAG
+2023-09-15 09:45:00,29.27,29.3,29.265,29.265,7652.0,CAG
+2023-09-15 09:44:00,29.315,29.315,29.27,29.27,5141.0,CAG
+2023-09-15 09:43:00,29.31,29.32,29.3,29.32,10337.0,CAG
+2023-09-15 09:42:00,29.305,29.331,29.3,29.302,20574.0,CAG
+2023-09-15 09:41:00,29.26,29.31,29.26,29.305,16269.0,CAG
+2023-09-15 09:40:00,29.222,29.26,29.215,29.25,10981.0,CAG
+2023-09-15 09:39:00,29.23,29.25,29.2,29.23,9344.0,CAG
+2023-09-15 09:38:00,29.14,29.23,29.14,29.225,13603.0,CAG
+2023-09-15 09:37:00,29.085,29.15,29.085,29.14,5977.0,CAG
+2023-09-15 09:36:00,29.06,29.08,29.03,29.08,2176.0,CAG
+2023-09-15 09:35:00,29.09,29.11,29.045,29.06,5146.0,CAG
+2023-09-15 09:34:00,29.074,29.08,29.065,29.08,1922.0,CAG
+2023-09-15 09:33:00,29.033,29.07,29.03,29.07,1684.0,CAG
+2023-09-15 09:32:00,29.01,29.045,29.009,29.045,2532.0,CAG
+2023-09-15 09:31:00,29.015,29.015,28.96,29.005,8435.0,CAG
+2023-09-15 09:30:00,29.0,29.03,28.98,29.0,458571.0,CAG
+2023-09-15 09:29:00,29.05,29.05,29.05,29.05,10.0,CAG
+2023-09-15 09:27:00,29.06,29.06,29.06,29.06,1.0,CAG
+2023-09-15 09:26:00,29.06,29.06,29.06,29.06,968.0,CAG
+2023-09-15 09:23:00,29.1,29.1,29.1,29.1,10.0,CAG
+2023-09-15 09:14:00,29.1,29.1,29.1,29.1,15.0,CAG
+2023-09-15 08:14:00,29.1,29.1,29.1,29.1,100.0,CAG
+2023-09-15 07:16:00,29.07,29.07,29.07,29.07,57.0,CAG
+2023-09-15 07:00:00,29.09,29.09,29.07,29.07,115.0,CAG
+2023-09-15 06:41:00,29.07,29.07,29.06,29.06,44.0,CAG
+2023-09-15 05:43:00,29.06,29.06,29.06,29.06,1.0,CAG
+2023-09-14 19:33:00,29.04,29.04,29.04,29.04,35.0,CAG
+2023-09-14 19:27:00,29.1,29.1,29.1,29.1,5.0,CAG
+2023-09-14 19:25:00,29.1,29.1,29.1,29.1,5.0,CAG
+2023-09-14 19:11:00,29.07,29.07,29.04,29.04,10.0,CAG
+2023-09-14 19:05:00,29.07,29.07,29.04,29.04,10.0,CAG
+2023-09-14 19:02:00,29.04,29.04,29.04,29.04,5.0,CAG
+2023-09-14 19:00:00,29.06,29.06,29.06,29.06,642811.0,CAG
+2023-09-14 18:40:00,29.1,29.1,29.04,29.04,10.0,CAG
+2023-09-14 18:39:00,29.06,29.09,29.04,29.09,7.0,CAG
+2023-09-14 18:30:00,29.06,29.06,29.06,29.06,642811.0,CAG
+2023-09-14 17:59:00,28.96,28.96,28.96,28.96,1.0,CAG
+2023-09-14 17:58:00,29.06,29.06,29.06,29.06,1.0,CAG
+2023-09-14 17:21:00,28.96,28.96,28.96,28.96,1.0,CAG
+2023-09-14 16:43:00,29.01,29.05,29.01,29.05,101.0,CAG
+2023-09-14 16:14:00,29.06,29.06,29.06,29.06,3380.0,CAG
+2023-09-14 16:10:00,29.06,29.06,29.06,29.06,642811.0,CAG
+2023-09-14 16:05:00,29.0,29.0,29.0,29.0,4.0,CAG
+2023-09-14 16:03:00,29.06,29.1,28.351,29.06,1364403.0,CAG
+2023-09-14 16:00:00,29.07,29.07,28.8,28.8,387.0,CAG
+2023-09-14 15:59:00,29.015,29.07,29.015,29.07,423291.0,CAG
+2023-09-14 15:58:00,29.005,29.02,28.99,29.015,99151.0,CAG
+2023-09-14 15:57:00,29.015,29.02,29.0,29.005,108180.0,CAG
+2023-09-14 15:56:00,29.045,29.05,29.005,29.015,82839.0,CAG
+2023-09-14 15:55:00,29.055,29.065,29.04,29.05,67858.0,CAG
+2023-09-14 15:54:00,29.06,29.06,29.05,29.055,23123.0,CAG
+2023-09-14 15:53:00,29.03,29.06,29.03,29.055,121841.0,CAG
+2023-09-14 15:52:00,29.025,29.045,29.021,29.04,37860.0,CAG
+2023-09-14 15:51:00,29.02,29.03,29.02,29.03,33451.0,CAG
+2023-09-14 15:50:00,29.0,29.02,29.0,29.02,28244.0,CAG
+2023-09-14 15:49:00,29.0,29.01,28.995,29.01,18944.0,CAG
+2023-09-14 15:48:00,28.985,29.0,28.982,29.0,46278.0,CAG
+2023-09-14 15:47:00,28.995,29.0,28.985,28.985,25875.0,CAG
+2023-09-14 15:46:00,29.015,29.02,28.995,28.995,57691.0,CAG
+2023-09-14 15:45:00,29.01,29.02,29.002,29.015,14278.0,CAG
+2023-09-14 15:44:00,29.005,29.01,29.003,29.01,5353.0,CAG
+2023-09-14 15:43:00,28.99,29.01,28.985,29.005,45583.0,CAG
+2023-09-14 15:42:00,28.975,28.985,28.97,28.985,15795.0,CAG
+2023-09-14 15:41:00,28.985,28.99,28.975,28.975,16561.0,CAG
+2023-09-14 15:40:00,28.975,28.985,28.971,28.982,10127.0,CAG
+2023-09-14 15:39:00,28.98,28.985,28.975,28.975,10789.0,CAG
+2023-09-14 15:38:00,28.995,29.0,28.984,28.985,12470.0,CAG
+2023-09-14 15:37:00,28.985,29.0,28.985,28.995,21520.0,CAG
+2023-09-14 15:36:00,28.955,28.99,28.952,28.99,14126.0,CAG
+2023-09-14 15:35:00,28.96,28.96,28.95,28.96,6686.0,CAG
+2023-09-14 15:34:00,28.955,28.96,28.95,28.955,7834.0,CAG
+2023-09-14 15:33:00,28.955,28.96,28.95,28.955,4844.0,CAG
+2023-09-14 15:32:00,28.955,28.96,28.94,28.955,18951.0,CAG
+2023-09-14 15:31:00,28.975,28.98,28.95,28.955,23184.0,CAG
+2023-09-14 15:30:00,28.98,28.98,28.97,28.98,6727.0,CAG
+2023-09-14 15:29:00,28.965,28.98,28.965,28.975,13409.0,CAG
+2023-09-14 15:28:00,28.965,28.97,28.965,28.97,3481.0,CAG
+2023-09-14 15:27:00,28.945,28.965,28.942,28.965,10447.0,CAG
+2023-09-14 15:26:00,28.945,28.95,28.942,28.945,2752.0,CAG
+2023-09-14 15:25:00,28.97,28.97,28.94,28.945,27809.0,CAG
+2023-09-14 15:24:00,28.97,28.97,28.96,28.962,3365.0,CAG
+2023-09-14 15:23:00,28.965,28.97,28.96,28.965,2959.0,CAG
+2023-09-14 15:22:00,28.97,28.97,28.96,28.962,6198.0,CAG
+2023-09-14 15:21:00,28.962,28.97,28.962,28.965,3062.0,CAG
+2023-09-14 15:20:00,28.965,28.97,28.962,28.965,4749.0,CAG
+2023-09-14 15:19:00,28.97,28.97,28.96,28.965,7541.0,CAG
+2023-09-14 15:18:00,28.945,28.97,28.945,28.965,11706.0,CAG
+2023-09-14 15:17:00,28.945,28.95,28.94,28.945,4119.0,CAG
+2023-09-14 15:16:00,28.95,28.95,28.94,28.945,4171.0,CAG
+2023-09-14 15:15:00,28.945,28.95,28.944,28.945,5046.0,CAG
+2023-09-14 15:14:00,28.945,28.95,28.94,28.945,4252.0,CAG
+2023-09-14 15:13:00,28.946,28.946,28.94,28.945,6244.0,CAG
+2023-09-14 15:12:00,28.935,28.945,28.93,28.94,8182.0,CAG
+2023-09-14 15:11:00,28.935,28.936,28.93,28.935,2585.0,CAG
+2023-09-14 15:10:00,28.94,28.94,28.93,28.935,5350.0,CAG
+2023-09-14 15:09:00,28.935,28.94,28.93,28.94,7314.0,CAG
+2023-09-14 15:08:00,28.955,28.96,28.935,28.935,12005.0,CAG
+2023-09-14 15:07:00,28.95,28.955,28.942,28.955,7449.0,CAG
+2023-09-14 15:06:00,28.94,28.95,28.94,28.94,4063.0,CAG
+2023-09-14 15:05:00,28.945,28.945,28.94,28.945,3752.0,CAG
+2023-09-14 15:04:00,28.945,28.945,28.94,28.94,1871.0,CAG
+2023-09-14 15:03:00,28.945,28.945,28.94,28.945,1332.0,CAG
+2023-09-14 15:02:00,28.94,28.945,28.94,28.94,1278.0,CAG
+2023-09-14 15:01:00,28.945,28.945,28.93,28.945,11898.0,CAG
+2023-09-14 15:00:00,28.945,28.95,28.94,28.945,4538.0,CAG
+2023-09-14 14:59:00,28.95,28.95,28.942,28.95,2297.0,CAG
+2023-09-14 14:58:00,28.945,28.95,28.942,28.945,1905.0,CAG
+2023-09-14 14:57:00,28.945,28.95,28.945,28.95,8432.0,CAG
+2023-09-14 14:56:00,28.95,28.95,28.94,28.945,2475.0,CAG
+2023-09-14 14:55:00,28.945,28.945,28.94,28.945,2443.0,CAG
+2023-09-14 14:54:00,28.94,28.945,28.935,28.94,8318.0,CAG
+2023-09-14 14:53:00,28.94,28.945,28.94,28.94,1000.0,CAG
+2023-09-14 14:52:00,28.94,28.945,28.94,28.945,2983.0,CAG
+2023-09-14 14:51:00,28.961,28.97,28.94,28.94,15800.0,CAG
+2023-09-14 14:50:00,28.963,28.97,28.963,28.965,1653.0,CAG
+2023-09-14 14:49:00,28.965,28.97,28.965,28.965,2640.0,CAG
+2023-09-14 14:48:00,28.952,28.965,28.952,28.965,6475.0,CAG
+2023-09-14 14:47:00,28.95,28.96,28.95,28.959,2875.0,CAG
+2023-09-14 14:46:00,28.965,28.965,28.95,28.95,13107.0,CAG
+2023-09-14 14:45:00,28.965,28.97,28.965,28.965,2636.0,CAG
+2023-09-14 14:44:00,28.97,28.97,28.96,28.965,3823.0,CAG
+2023-09-14 14:43:00,28.96,28.97,28.955,28.965,3931.0,CAG
+2023-09-14 14:42:00,28.96,28.96,28.955,28.955,6280.0,CAG
+2023-09-14 14:41:00,28.945,28.96,28.945,28.96,6194.0,CAG
+2023-09-14 14:40:00,28.945,28.95,28.945,28.945,2437.0,CAG
+2023-09-14 14:39:00,28.945,28.95,28.945,28.945,1202.0,CAG
+2023-09-14 14:38:00,28.94,28.948,28.935,28.945,4528.0,CAG
+2023-09-14 14:37:00,28.935,28.94,28.925,28.935,9604.0,CAG
+2023-09-14 14:36:00,28.925,28.935,28.92,28.935,5817.0,CAG
+2023-09-14 14:35:00,28.91,28.93,28.91,28.925,9777.0,CAG
+2023-09-14 14:34:00,28.92,28.92,28.91,28.91,1722.0,CAG
+2023-09-14 14:33:00,28.935,28.935,28.91,28.915,17688.0,CAG
+2023-09-14 14:32:00,28.935,28.939,28.935,28.935,1926.0,CAG
+2023-09-14 14:31:00,28.935,28.935,28.935,28.935,1455.0,CAG
+2023-09-14 14:30:00,28.945,28.945,28.935,28.935,11813.0,CAG
+2023-09-14 14:29:00,28.93,28.945,28.925,28.945,8425.0,CAG
+2023-09-14 14:28:00,28.925,28.93,28.925,28.925,1172.0,CAG
+2023-09-14 14:27:00,28.925,28.93,28.925,28.93,2007.0,CAG
+2023-09-14 14:26:00,28.925,28.93,28.92,28.925,10933.0,CAG
+2023-09-14 14:25:00,28.925,28.93,28.922,28.922,2822.0,CAG
+2023-09-14 14:24:00,28.925,28.925,28.922,28.922,276.0,CAG
+2023-09-14 14:23:00,28.925,28.93,28.925,28.925,1664.0,CAG
+2023-09-14 14:22:00,28.935,28.935,28.925,28.925,5742.0,CAG
+2023-09-14 14:21:00,28.935,28.935,28.925,28.93,16253.0,CAG
+2023-09-14 14:20:00,28.925,28.935,28.922,28.935,5652.0,CAG
+2023-09-14 14:19:00,28.925,28.93,28.922,28.925,3903.0,CAG
+2023-09-14 14:18:00,28.925,28.925,28.92,28.925,1940.0,CAG
+2023-09-14 14:17:00,28.93,28.93,28.925,28.925,1908.0,CAG
+2023-09-14 14:16:00,28.925,28.93,28.92,28.925,6188.0,CAG
+2023-09-14 14:15:00,28.94,28.94,28.92,28.925,15753.0,CAG
+2023-09-14 14:14:00,28.935,28.939,28.93,28.935,7904.0,CAG
+2023-09-14 14:13:00,28.935,28.945,28.93,28.935,7340.0,CAG
+2023-09-14 14:12:00,28.95,28.96,28.93,28.93,31571.0,CAG
+2023-09-14 14:11:00,28.95,28.955,28.941,28.955,2419.0,CAG
+2023-09-14 14:10:00,28.921,28.95,28.921,28.95,4854.0,CAG
+2023-09-14 14:09:00,28.92,28.93,28.92,28.93,12767.0,CAG
+2023-09-14 14:08:00,28.925,28.93,28.92,28.925,8917.0,CAG
+2023-09-14 14:07:00,28.92,28.93,28.92,28.925,2734.0,CAG
+2023-09-14 14:06:00,28.92,28.92,28.91,28.92,10970.0,CAG
+2023-09-14 14:05:00,28.9,28.92,28.9,28.915,10657.0,CAG
+2023-09-14 14:04:00,28.895,28.9,28.89,28.9,5925.0,CAG
+2023-09-14 14:03:00,28.915,28.92,28.89,28.89,18215.0,CAG
+2023-09-14 14:02:00,28.93,28.935,28.915,28.92,29388.0,CAG
+2023-09-14 14:01:00,28.93,28.93,28.925,28.925,2227.0,CAG
+2023-09-14 14:00:00,28.925,28.925,28.925,28.925,487.0,CAG
+2023-09-14 13:59:00,28.925,28.93,28.92,28.925,1514.0,CAG
+2023-09-14 13:58:00,28.925,28.928,28.92,28.92,1726.0,CAG
+2023-09-14 13:57:00,28.931,28.935,28.92,28.92,5966.0,CAG
+2023-09-14 13:56:00,28.935,28.94,28.935,28.938,870.0,CAG
+2023-09-14 13:55:00,28.935,28.935,28.935,28.935,1508.0,CAG
+2023-09-14 13:54:00,28.93,28.94,28.93,28.935,8881.0,CAG
+2023-09-14 13:53:00,28.928,28.93,28.921,28.93,1767.0,CAG
+2023-09-14 13:52:00,28.926,28.93,28.925,28.93,678.0,CAG
+2023-09-14 13:51:00,28.92,28.925,28.915,28.925,3548.0,CAG
+2023-09-14 13:50:00,28.915,28.915,28.915,28.915,1131.0,CAG
+2023-09-14 13:49:00,28.92,28.92,28.91,28.915,5620.0,CAG
+2023-09-14 13:48:00,28.93,28.93,28.915,28.915,5208.0,CAG
+2023-09-14 13:47:00,28.93,28.93,28.92,28.925,7801.0,CAG
+2023-09-14 13:46:00,28.94,28.95,28.93,28.935,3666.0,CAG
+2023-09-14 13:45:00,28.945,28.945,28.93,28.935,8088.0,CAG
+2023-09-14 13:44:00,28.935,28.945,28.93,28.945,8460.0,CAG
+2023-09-14 13:43:00,28.945,28.95,28.935,28.936,8225.0,CAG
+2023-09-14 13:42:00,28.92,28.95,28.92,28.945,11260.0,CAG
+2023-09-14 13:41:00,28.955,28.955,28.93,28.93,23130.0,CAG
+2023-09-14 13:40:00,28.94,28.96,28.94,28.955,5433.0,CAG
+2023-09-14 13:39:00,28.975,28.975,28.94,28.945,11552.0,CAG
+2023-09-14 13:38:00,28.975,28.98,28.97,28.97,2441.0,CAG
+2023-09-14 13:37:00,29.0,29.005,28.975,28.975,28792.0,CAG
+2023-09-14 13:36:00,28.98,29.005,28.98,29.005,19167.0,CAG
+2023-09-14 13:35:00,28.975,28.975,28.97,28.975,3938.0,CAG
+2023-09-14 13:34:00,28.975,28.975,28.973,28.975,1127.0,CAG
+2023-09-14 13:33:00,28.975,28.98,28.975,28.975,1739.0,CAG
+2023-09-14 13:32:00,28.98,28.985,28.97,28.975,15275.0,CAG
+2023-09-14 13:31:00,28.995,28.995,28.98,28.98,10831.0,CAG
+2023-09-14 13:30:00,28.995,29.0,28.99,28.995,4924.0,CAG
+2023-09-14 13:29:00,28.99,29.0,28.99,28.995,2097.0,CAG
+2023-09-14 13:28:00,28.995,29.0,28.99,28.99,2747.0,CAG
+2023-09-14 13:27:00,28.995,28.995,28.995,28.995,1338.0,CAG
+2023-09-14 13:26:00,28.995,28.995,28.995,28.995,1095.0,CAG
+2023-09-14 13:25:00,29.0,29.0,28.995,28.999,1021.0,CAG
+2023-09-14 13:24:00,28.995,29.0,28.995,28.995,1052.0,CAG
+2023-09-14 13:23:00,28.981,28.995,28.981,28.995,5010.0,CAG
+2023-09-14 13:22:00,28.985,28.99,28.985,28.985,2941.0,CAG
+2023-09-14 13:21:00,28.995,28.995,28.98,28.985,7735.0,CAG
+2023-09-14 13:20:00,28.995,28.995,28.99,28.995,1913.0,CAG
+2023-09-14 13:19:00,28.995,28.995,28.995,28.995,1338.0,CAG
+2023-09-14 13:18:00,28.995,28.995,28.99,28.995,1318.0,CAG
+2023-09-14 13:17:00,28.991,28.995,28.991,28.995,3806.0,CAG
+2023-09-14 13:16:00,28.995,29.0,28.99,28.991,2808.0,CAG
+2023-09-14 13:15:00,28.996,29.0,28.995,28.995,1227.0,CAG
+2023-09-14 13:14:00,28.995,28.995,28.985,28.995,4274.0,CAG
+2023-09-14 13:13:00,28.995,28.995,28.99,28.995,3634.0,CAG
+2023-09-14 13:12:00,28.98,29.0,28.98,29.0,5197.0,CAG
+2023-09-14 13:11:00,28.975,28.98,28.975,28.98,1734.0,CAG
+2023-09-14 13:10:00,28.98,29.0,28.97,28.975,24882.0,CAG
+2023-09-14 13:09:00,28.981,28.99,28.975,28.985,7462.0,CAG
+2023-09-14 13:08:00,28.98,28.99,28.97,28.99,5911.0,CAG
+2023-09-14 13:07:00,28.99,28.99,28.98,28.98,5413.0,CAG
+2023-09-14 13:06:00,28.985,28.99,28.985,28.985,3370.0,CAG
+2023-09-14 13:05:00,28.98,28.99,28.975,28.985,6594.0,CAG
+2023-09-14 13:04:00,28.975,28.98,28.97,28.975,1574.0,CAG
+2023-09-14 13:03:00,28.975,28.98,28.975,28.975,1051.0,CAG
+2023-09-14 13:02:00,28.98,28.98,28.975,28.975,1643.0,CAG
+2023-09-14 13:01:00,28.98,28.985,28.98,28.98,3534.0,CAG
+2023-09-14 13:00:00,28.99,28.99,28.975,28.975,3250.0,CAG
+2023-09-14 12:59:00,28.98,28.99,28.975,28.99,4406.0,CAG
+2023-09-14 12:58:00,28.98,28.985,28.98,28.985,2711.0,CAG
+2023-09-14 12:57:00,28.99,28.99,28.975,28.975,5470.0,CAG
+2023-09-14 12:56:00,28.995,29.0,28.99,29.0,2640.0,CAG
+2023-09-14 12:55:00,28.985,29.0,28.985,28.995,4009.0,CAG
+2023-09-14 12:54:00,28.99,28.99,28.985,28.985,592.0,CAG
+2023-09-14 12:53:00,28.98,28.99,28.98,28.99,998.0,CAG
+2023-09-14 12:52:00,28.99,28.995,28.985,28.985,6544.0,CAG
+2023-09-14 12:51:00,28.97,28.99,28.97,28.985,5002.0,CAG
+2023-09-14 12:50:00,28.96,28.97,28.955,28.965,5871.0,CAG
+2023-09-14 12:49:00,28.955,28.96,28.955,28.96,14810.0,CAG
+2023-09-14 12:48:00,28.95,28.96,28.945,28.96,22572.0,CAG
+2023-09-14 12:47:00,28.96,28.96,28.95,28.955,3040.0,CAG
+2023-09-14 12:46:00,28.95,28.96,28.945,28.96,52088.0,CAG
+2023-09-14 12:45:00,28.96,28.96,28.95,28.95,7985.0,CAG
+2023-09-14 12:44:00,28.96,28.965,28.95,28.95,30725.0,CAG
+2023-09-14 12:43:00,28.955,28.96,28.95,28.955,113451.0,CAG
+2023-09-14 12:42:00,28.93,28.965,28.925,28.95,32129.0,CAG
+2023-09-14 12:41:00,28.95,28.95,28.93,28.93,19165.0,CAG
+2023-09-14 12:40:00,28.95,28.96,28.95,28.955,7122.0,CAG
+2023-09-14 12:39:00,28.975,28.975,28.95,28.955,14825.0,CAG
+2023-09-14 12:38:00,28.975,28.98,28.975,28.975,6463.0,CAG
+2023-09-14 12:37:00,28.985,28.985,28.975,28.975,3966.0,CAG
+2023-09-14 12:36:00,28.985,28.985,28.981,28.985,1181.0,CAG
+2023-09-14 12:35:00,28.985,28.99,28.985,28.985,4763.0,CAG
+2023-09-14 12:34:00,28.965,28.985,28.965,28.985,12968.0,CAG
+2023-09-14 12:33:00,28.965,28.97,28.961,28.965,10764.0,CAG
+2023-09-14 12:32:00,28.97,28.97,28.96,28.965,1756.0,CAG
+2023-09-14 12:31:00,28.96,28.968,28.955,28.965,5947.0,CAG
+2023-09-14 12:30:00,28.95,28.96,28.95,28.955,1712.0,CAG
+2023-09-14 12:29:00,28.95,28.955,28.95,28.955,395.0,CAG
+2023-09-14 12:28:00,28.955,28.965,28.955,28.96,5080.0,CAG
+2023-09-14 12:27:00,28.95,28.96,28.94,28.955,10102.0,CAG
+2023-09-14 12:26:00,28.96,28.96,28.955,28.955,2914.0,CAG
+2023-09-14 12:25:00,28.955,28.96,28.955,28.955,4067.0,CAG
+2023-09-14 12:24:00,28.95,28.955,28.945,28.955,4854.0,CAG
+2023-09-14 12:23:00,28.95,28.96,28.945,28.95,5405.0,CAG
+2023-09-14 12:22:00,28.955,28.96,28.95,28.96,1961.0,CAG
+2023-09-14 12:21:00,28.945,28.955,28.945,28.955,5125.0,CAG
+2023-09-14 12:20:00,28.95,28.95,28.945,28.945,4469.0,CAG
+2023-09-14 12:19:00,28.94,28.946,28.94,28.945,1577.0,CAG
+2023-09-14 12:18:00,28.945,28.95,28.935,28.95,3239.0,CAG
+2023-09-14 12:17:00,28.94,28.95,28.94,28.95,6084.0,CAG
+2023-09-14 12:16:00,28.925,28.938,28.92,28.938,5612.0,CAG
+2023-09-14 12:15:00,28.925,28.925,28.925,28.925,516.0,CAG
+2023-09-14 12:14:00,28.935,28.935,28.92,28.924,4239.0,CAG
+2023-09-14 12:13:00,28.94,28.95,28.93,28.935,6279.0,CAG
+2023-09-14 12:12:00,28.935,28.94,28.935,28.936,4314.0,CAG
+2023-09-14 12:11:00,28.935,28.935,28.935,28.935,812.0,CAG
+2023-09-14 12:10:00,28.935,28.94,28.935,28.935,6384.0,CAG
+2023-09-14 12:09:00,28.925,28.935,28.92,28.93,6631.0,CAG
+2023-09-14 12:08:00,28.935,28.935,28.92,28.92,3519.0,CAG
+2023-09-14 12:07:00,28.935,28.935,28.933,28.935,1152.0,CAG
+2023-09-14 12:06:00,28.93,28.935,28.93,28.935,2651.0,CAG
+2023-09-14 12:05:00,28.93,28.935,28.93,28.931,6376.0,CAG
+2023-09-14 12:04:00,28.945,28.95,28.925,28.93,7229.0,CAG
+2023-09-14 12:03:00,28.945,28.95,28.945,28.945,3637.0,CAG
+2023-09-14 12:01:00,28.955,28.955,28.94,28.945,2572.0,CAG
+2023-09-14 12:00:00,28.95,28.96,28.945,28.96,6455.0,CAG
+2023-09-14 11:59:00,28.965,28.965,28.945,28.945,7814.0,CAG
+2023-09-14 11:58:00,28.965,28.97,28.965,28.965,2182.0,CAG
+2023-09-14 11:57:00,28.965,28.97,28.96,28.965,1735.0,CAG
+2023-09-14 11:56:00,28.97,28.97,28.965,28.965,3054.0,CAG
+2023-09-14 11:55:00,28.965,28.965,28.965,28.965,1105.0,CAG
+2023-09-14 11:54:00,28.975,28.975,28.97,28.97,12950.0,CAG
+2023-09-14 11:53:00,28.96,28.98,28.96,28.975,12160.0,CAG
+2023-09-14 11:52:00,28.955,28.955,28.95,28.955,971.0,CAG
+2023-09-14 11:51:00,28.955,28.955,28.95,28.95,763.0,CAG
+2023-09-14 11:50:00,28.95,28.955,28.95,28.95,952.0,CAG
+2023-09-14 11:49:00,28.96,28.96,28.944,28.944,4012.0,CAG
+2023-09-14 11:48:00,29.01,29.015,28.96,28.96,32319.0,CAG
+2023-09-14 11:47:00,28.97,29.01,28.97,29.01,18474.0,CAG
+2023-09-14 11:46:00,28.96,28.966,28.954,28.96,4272.0,CAG
+2023-09-14 11:45:00,28.965,28.965,28.96,28.96,1697.0,CAG
+2023-09-14 11:44:00,28.945,28.97,28.94,28.964,8621.0,CAG
+2023-09-14 11:43:00,28.95,28.95,28.944,28.945,2188.0,CAG
+2023-09-14 11:42:00,28.935,28.95,28.935,28.95,3141.0,CAG
+2023-09-14 11:41:00,28.94,28.94,28.935,28.935,1123.0,CAG
+2023-09-14 11:40:00,28.94,28.945,28.935,28.935,5359.0,CAG
+2023-09-14 11:39:00,28.935,28.935,28.93,28.935,6301.0,CAG
+2023-09-14 11:38:00,28.922,28.94,28.92,28.935,9264.0,CAG
+2023-09-14 11:37:00,28.925,28.93,28.925,28.925,1560.0,CAG
+2023-09-14 11:36:00,28.925,28.925,28.92,28.925,2208.0,CAG
+2023-09-14 11:35:00,28.915,28.925,28.915,28.925,4390.0,CAG
+2023-09-14 11:34:00,28.915,28.915,28.91,28.915,4716.0,CAG
+2023-09-14 11:33:00,28.915,28.919,28.891,28.919,15097.0,CAG
+2023-09-14 11:32:00,28.895,28.92,28.895,28.92,6474.0,CAG
+2023-09-14 11:31:00,28.9,28.905,28.89,28.9,18781.0,CAG
+2023-09-14 11:30:00,28.895,28.895,28.895,28.895,567.0,CAG
+2023-09-14 11:29:00,28.89,28.895,28.89,28.895,6534.0,CAG
+2023-09-14 11:28:00,28.89,28.89,28.88,28.888,2747.0,CAG
+2023-09-14 11:27:00,28.92,28.92,28.895,28.9,18557.0,CAG
+2023-09-14 11:26:00,28.94,28.94,28.922,28.925,4497.0,CAG
+2023-09-14 11:25:00,28.93,28.945,28.93,28.94,10851.0,CAG
+2023-09-14 11:24:00,28.932,28.935,28.93,28.935,1370.0,CAG
+2023-09-14 11:23:00,28.935,28.935,28.925,28.935,4046.0,CAG
+2023-09-14 11:22:00,28.925,28.935,28.925,28.932,2922.0,CAG
+2023-09-14 11:21:00,28.92,28.925,28.92,28.925,15693.0,CAG
+2023-09-14 11:20:00,28.955,28.955,28.915,28.915,8148.0,CAG
+2023-09-14 11:19:00,28.95,28.96,28.943,28.96,5802.0,CAG
+2023-09-14 11:18:00,28.925,28.95,28.925,28.95,13881.0,CAG
+2023-09-14 11:17:00,28.905,28.93,28.905,28.92,7189.0,CAG
+2023-09-14 11:16:00,28.9,28.915,28.9,28.91,6836.0,CAG
+2023-09-14 11:15:00,28.9,28.91,28.9,28.905,16940.0,CAG
+2023-09-14 11:14:00,28.895,28.91,28.89,28.905,5720.0,CAG
+2023-09-14 11:13:00,28.91,28.92,28.895,28.895,18073.0,CAG
+2023-09-14 11:12:00,28.93,28.93,28.89,28.91,72576.0,CAG
+2023-09-14 11:11:00,28.925,28.929,28.925,28.929,1803.0,CAG
+2023-09-14 11:10:00,28.93,28.93,28.92,28.925,8787.0,CAG
+2023-09-14 11:09:00,28.93,28.93,28.925,28.93,2117.0,CAG
+2023-09-14 11:08:00,28.93,28.93,28.92,28.925,2434.0,CAG
+2023-09-14 11:07:00,28.93,28.935,28.92,28.925,8196.0,CAG
+2023-09-14 11:06:00,28.93,28.94,28.93,28.935,4063.0,CAG
+2023-09-14 11:05:00,28.955,28.955,28.92,28.925,12047.0,CAG
+2023-09-14 11:04:00,28.95,28.955,28.945,28.955,7181.0,CAG
+2023-09-14 11:03:00,28.92,28.945,28.92,28.945,3271.0,CAG
+2023-09-14 11:02:00,28.9,28.92,28.9,28.92,6054.0,CAG
+2023-09-14 11:01:00,28.895,28.9,28.895,28.9,3653.0,CAG
+2023-09-14 11:00:00,28.92,28.92,28.89,28.9,12451.0,CAG
+2023-09-14 10:59:00,28.91,28.925,28.91,28.915,25251.0,CAG
+2023-09-14 10:58:00,28.905,28.92,28.905,28.92,5604.0,CAG
+2023-09-14 10:57:00,28.91,28.91,28.9,28.91,4539.0,CAG
+2023-09-14 10:56:00,28.9,28.91,28.9,28.91,11751.0,CAG
+2023-09-14 10:55:00,28.895,28.9,28.89,28.9,4365.0,CAG
+2023-09-14 10:54:00,28.905,28.905,28.89,28.895,19686.0,CAG
+2023-09-14 10:53:00,28.885,28.905,28.88,28.905,34245.0,CAG
+2023-09-14 10:52:00,28.88,28.89,28.88,28.89,1352.0,CAG
+2023-09-14 10:51:00,28.885,28.885,28.885,28.885,2806.0,CAG
+2023-09-14 10:50:00,28.875,28.89,28.87,28.885,6948.0,CAG
+2023-09-14 10:49:00,28.895,28.895,28.87,28.875,20241.0,CAG
+2023-09-14 10:48:00,28.88,28.9,28.88,28.9,10982.0,CAG
+2023-09-14 10:47:00,28.879,28.88,28.879,28.879,675.0,CAG
+2023-09-14 10:46:00,28.86,28.88,28.86,28.875,10959.0,CAG
+2023-09-14 10:45:00,28.88,28.88,28.835,28.86,11048.0,CAG
+2023-09-14 10:44:00,28.9,28.918,28.88,28.88,23814.0,CAG
+2023-09-14 10:43:00,28.89,28.9,28.88,28.895,234824.0,CAG
+2023-09-14 10:42:00,28.885,28.89,28.88,28.89,10127.0,CAG
+2023-09-14 10:41:00,28.895,28.895,28.88,28.885,8763.0,CAG
+2023-09-14 10:40:00,28.91,28.91,28.89,28.9,20896.0,CAG
+2023-09-14 10:39:00,28.91,28.91,28.9,28.91,25264.0,CAG
+2023-09-14 10:38:00,28.925,28.925,28.89,28.905,14283.0,CAG
+2023-09-14 10:37:00,28.925,28.925,28.92,28.925,4000.0,CAG
+2023-09-14 10:36:00,28.935,28.935,28.93,28.93,2308.0,CAG
+2023-09-14 10:35:00,28.92,28.94,28.92,28.94,6372.0,CAG
+2023-09-14 10:34:00,28.935,28.935,28.915,28.92,14860.0,CAG
+2023-09-14 10:33:00,28.938,28.938,28.935,28.935,1562.0,CAG
+2023-09-14 10:32:00,28.935,28.94,28.93,28.935,8375.0,CAG
+2023-09-14 10:31:00,28.945,28.95,28.93,28.935,12416.0,CAG
+2023-09-14 10:30:00,28.935,28.95,28.935,28.95,2844.0,CAG
+2023-09-14 10:29:00,28.915,28.94,28.915,28.94,9068.0,CAG
+2023-09-14 10:28:00,28.905,28.915,28.9,28.905,7856.0,CAG
+2023-09-14 10:27:00,28.895,28.905,28.89,28.905,29977.0,CAG
+2023-09-14 10:26:00,28.885,28.9,28.885,28.9,27043.0,CAG
+2023-09-14 10:25:00,28.875,28.885,28.875,28.885,2829.0,CAG
+2023-09-14 10:24:00,28.875,28.885,28.87,28.87,12563.0,CAG
+2023-09-14 10:23:00,28.88,28.89,28.87,28.88,12210.0,CAG
+2023-09-14 10:22:00,28.88,28.89,28.87,28.87,7024.0,CAG
+2023-09-14 10:21:00,28.895,28.9,28.884,28.89,2128.0,CAG
+2023-09-14 10:20:00,28.915,28.92,28.89,28.89,8762.0,CAG
+2023-09-14 10:19:00,28.89,28.915,28.89,28.915,5404.0,CAG
+2023-09-14 10:18:00,28.89,28.9,28.89,28.9,8371.0,CAG
+2023-09-14 10:17:00,28.88,28.895,28.88,28.89,2681.0,CAG
+2023-09-14 10:16:00,28.895,28.915,28.875,28.875,4351.0,CAG
+2023-09-14 10:15:00,28.885,28.9,28.88,28.89,7451.0,CAG
+2023-09-14 10:14:00,28.875,28.895,28.875,28.885,4313.0,CAG
+2023-09-14 10:13:00,28.855,28.875,28.855,28.87,5343.0,CAG
+2023-09-14 10:12:00,28.87,28.88,28.85,28.86,8857.0,CAG
+2023-09-14 10:11:00,28.875,28.875,28.86,28.865,3573.0,CAG
+2023-09-14 10:10:00,28.87,28.885,28.87,28.875,7706.0,CAG
+2023-09-14 10:09:00,28.865,28.875,28.859,28.87,7153.0,CAG
+2023-09-14 10:08:00,28.865,28.87,28.86,28.865,5244.0,CAG
+2023-09-14 10:07:00,28.865,28.87,28.86,28.865,8051.0,CAG
+2023-09-14 10:06:00,28.83,28.86,28.83,28.86,3750.0,CAG
+2023-09-14 10:05:00,28.855,28.855,28.825,28.835,12007.0,CAG
+2023-09-14 10:04:00,28.885,28.885,28.85,28.857,12014.0,CAG
+2023-09-14 10:03:00,28.89,28.895,28.875,28.89,11807.0,CAG
+2023-09-14 10:02:00,28.91,28.92,28.887,28.89,18987.0,CAG
+2023-09-14 10:01:00,28.92,28.92,28.9,28.91,10745.0,CAG
+2023-09-14 10:00:00,28.94,28.945,28.91,28.91,11667.0,CAG
+2023-09-14 09:59:00,28.925,28.93,28.915,28.93,9604.0,CAG
+2023-09-14 09:58:00,28.935,28.935,28.915,28.92,6230.0,CAG
+2023-09-14 09:57:00,28.945,28.945,28.94,28.94,8557.0,CAG
+2023-09-14 09:56:00,28.92,28.95,28.92,28.95,23357.0,CAG
+2023-09-14 09:55:00,28.91,28.935,28.91,28.915,6045.0,CAG
+2023-09-14 09:54:00,28.895,28.91,28.89,28.905,14105.0,CAG
+2023-09-14 09:53:00,28.87,28.905,28.87,28.9,5213.0,CAG
+2023-09-14 09:52:00,28.9,28.91,28.86,28.865,9949.0,CAG
+2023-09-14 09:51:00,28.905,28.905,28.88,28.895,13098.0,CAG
+2023-09-14 09:50:00,28.87,28.91,28.87,28.9,11847.0,CAG
+2023-09-14 09:49:00,28.845,28.865,28.845,28.865,5266.0,CAG
+2023-09-14 09:48:00,28.83,28.86,28.825,28.84,10545.0,CAG
+2023-09-14 09:47:00,28.815,28.835,28.815,28.835,4669.0,CAG
+2023-09-14 09:46:00,28.775,28.82,28.77,28.82,13833.0,CAG
+2023-09-14 09:45:00,28.76,28.78,28.75,28.775,4851.0,CAG
+2023-09-14 09:44:00,28.75,28.785,28.745,28.78,6201.0,CAG
+2023-09-14 09:43:00,28.755,28.77,28.74,28.755,12605.0,CAG
+2023-09-14 09:42:00,28.765,28.77,28.75,28.755,7916.0,CAG
+2023-09-14 09:41:00,28.72,28.77,28.72,28.765,3223.0,CAG
+2023-09-14 09:40:00,28.73,28.73,28.685,28.71,22430.0,CAG
+2023-09-14 09:39:00,28.76,28.77,28.727,28.73,6233.0,CAG
+2023-09-14 09:38:00,28.76,28.765,28.74,28.765,4267.0,CAG
+2023-09-14 09:37:00,28.74,28.78,28.725,28.76,5143.0,CAG
+2023-09-14 09:36:00,28.755,28.765,28.734,28.75,11351.0,CAG
+2023-09-14 09:35:00,28.64,28.74,28.63,28.74,4828.0,CAG
+2023-09-14 09:34:00,28.64,28.67,28.64,28.65,8374.0,CAG
+2023-09-14 09:33:00,28.625,28.63,28.61,28.63,1600.0,CAG
+2023-09-14 09:32:00,28.66,28.66,28.625,28.63,4235.0,CAG
+2023-09-14 09:31:00,28.69,28.72,28.64,28.66,6823.0,CAG
+2023-09-14 09:30:00,28.65,28.69,28.63,28.66,38841.0,CAG
+2023-09-14 09:29:00,28.82,28.82,28.41,28.5,1533.0,CAG
+2023-09-14 09:23:00,28.57,28.57,28.57,28.57,100.0,CAG
+2023-09-14 09:18:00,28.57,28.57,28.57,28.57,1.0,CAG
+2023-09-14 09:03:00,28.82,28.82,28.82,28.82,2.0,CAG
+2023-09-14 09:02:00,28.72,28.72,28.72,28.72,500.0,CAG
+2023-09-14 08:59:00,28.68,28.72,28.67,28.71,381.0,CAG
+2023-09-14 08:58:00,28.82,28.82,28.82,28.82,5.0,CAG
+2023-09-14 08:50:00,28.57,28.57,28.57,28.57,2.0,CAG
+2023-09-14 08:47:00,28.71,28.71,28.66,28.7,336.0,CAG
+2023-09-14 08:46:00,28.64,28.72,28.64,28.66,329.0,CAG
+2023-09-14 08:45:00,28.8,28.8,28.8,28.8,60.0,CAG
+2023-09-14 08:17:00,28.6,28.6,28.6,28.6,364.0,CAG
+2023-09-14 08:02:00,28.57,28.57,28.57,28.57,2.0,CAG
+2023-09-14 07:18:00,28.76,28.76,28.75,28.75,130.0,CAG
+2023-09-13 19:02:00,28.73,28.73,28.73,28.73,4.0,CAG
+2023-09-13 19:00:00,28.57,28.57,28.57,28.57,504923.0,CAG
+2023-09-13 18:30:00,28.57,28.57,28.57,28.57,504923.0,CAG
+2023-09-13 18:23:00,28.76,28.76,28.76,28.76,10.0,CAG
+2023-09-13 18:09:00,28.77,28.77,28.77,28.77,10.0,CAG
+2023-09-13 17:10:00,28.369,28.369,28.369,28.369,1.0,CAG
+2023-09-13 17:09:00,28.378,28.378,28.378,28.378,1.0,CAG
+2023-09-13 17:08:00,28.41,28.41,28.39,28.39,2.0,CAG
+2023-09-13 17:07:00,28.409,28.409,28.409,28.409,2.0,CAG
+2023-09-13 17:06:00,28.369,28.54,28.369,28.54,2.0,CAG
+2023-09-13 16:59:00,28.7,28.79,28.7,28.79,5.0,CAG
+2023-09-13 16:40:00,28.57,28.57,28.57,28.57,4532.0,CAG
+2023-09-13 16:29:00,29.1,29.1,29.1,29.1,53.0,CAG
+2023-09-13 16:18:00,28.55,28.55,28.55,28.55,6.0,CAG
+2023-09-13 16:11:00,28.35,28.35,28.35,28.35,31.0,CAG
+2023-09-13 16:10:00,28.57,28.57,28.57,28.57,504923.0,CAG
+2023-09-13 16:06:00,28.57,28.57,28.57,28.57,168.0,CAG
+2023-09-13 16:05:00,28.57,28.57,28.57,28.57,766.0,CAG
+2023-09-13 16:03:00,28.57,28.57,28.39,28.39,1176644.0,CAG
+2023-09-13 16:00:00,28.57,28.57,28.57,28.57,278.0,CAG
+2023-09-13 15:59:00,28.59,28.59,28.56,28.57,70845.0,CAG
+2023-09-13 15:58:00,28.6,28.6,28.58,28.585,47690.0,CAG
+2023-09-13 15:57:00,28.6,28.6,28.595,28.6,17138.0,CAG
+2023-09-13 15:56:00,28.595,28.6,28.585,28.595,46476.0,CAG
+2023-09-13 15:55:00,28.59,28.6,28.585,28.595,32529.0,CAG
+2023-09-13 15:54:00,28.575,28.59,28.572,28.585,20051.0,CAG
+2023-09-13 15:53:00,28.565,28.58,28.565,28.58,14010.0,CAG
+2023-09-13 15:52:00,28.575,28.575,28.565,28.565,19067.0,CAG
+2023-09-13 15:51:00,28.585,28.59,28.575,28.575,16045.0,CAG
+2023-09-13 15:50:00,28.59,28.595,28.56,28.585,46180.0,CAG
+2023-09-13 15:49:00,28.6,28.6,28.59,28.595,12440.0,CAG
+2023-09-13 15:48:00,28.59,28.6,28.585,28.595,8439.0,CAG
+2023-09-13 15:47:00,28.565,28.59,28.56,28.59,16858.0,CAG
+2023-09-13 15:46:00,28.565,28.57,28.565,28.565,3051.0,CAG
+2023-09-13 15:45:00,28.565,28.57,28.56,28.565,5111.0,CAG
+2023-09-13 15:44:00,28.555,28.565,28.555,28.565,20899.0,CAG
+2023-09-13 15:43:00,28.555,28.56,28.55,28.55,3544.0,CAG
+2023-09-13 15:42:00,28.545,28.56,28.54,28.56,9597.0,CAG
+2023-09-13 15:41:00,28.545,28.545,28.54,28.545,2515.0,CAG
+2023-09-13 15:40:00,28.545,28.55,28.54,28.55,19370.0,CAG
+2023-09-13 15:39:00,28.54,28.548,28.535,28.545,12164.0,CAG
+2023-09-13 15:38:00,28.525,28.535,28.52,28.535,20104.0,CAG
+2023-09-13 15:37:00,28.525,28.528,28.52,28.525,3409.0,CAG
+2023-09-13 15:36:00,28.525,28.525,28.524,28.524,3223.0,CAG
+2023-09-13 15:35:00,28.525,28.525,28.52,28.525,4193.0,CAG
+2023-09-13 15:34:00,28.525,28.53,28.525,28.525,3285.0,CAG
+2023-09-13 15:33:00,28.525,28.525,28.525,28.525,2232.0,CAG
+2023-09-13 15:32:00,28.525,28.525,28.52,28.52,1299.0,CAG
+2023-09-13 15:31:00,28.52,28.528,28.52,28.525,5007.0,CAG
+2023-09-13 15:30:00,28.52,28.525,28.515,28.515,16650.0,CAG
+2023-09-13 15:29:00,28.52,28.52,28.515,28.52,2359.0,CAG
+2023-09-13 15:28:00,28.515,28.52,28.51,28.515,3170.0,CAG
+2023-09-13 15:27:00,28.505,28.52,28.5,28.51,8170.0,CAG
+2023-09-13 15:26:00,28.495,28.505,28.495,28.505,13768.0,CAG
+2023-09-13 15:25:00,28.505,28.505,28.49,28.495,7373.0,CAG
+2023-09-13 15:24:00,28.505,28.505,28.5,28.505,4057.0,CAG
+2023-09-13 15:23:00,28.5,28.51,28.5,28.505,5249.0,CAG
+2023-09-13 15:22:00,28.51,28.515,28.5,28.505,10945.0,CAG
+2023-09-13 15:21:00,28.52,28.525,28.51,28.515,15419.0,CAG
+2023-09-13 15:20:00,28.525,28.525,28.52,28.52,1491.0,CAG
+2023-09-13 15:19:00,28.52,28.525,28.52,28.52,2007.0,CAG
+2023-09-13 15:18:00,28.525,28.53,28.52,28.525,1370.0,CAG
+2023-09-13 15:17:00,28.54,28.54,28.52,28.525,9615.0,CAG
+2023-09-13 15:16:00,28.54,28.54,28.535,28.535,3520.0,CAG
+2023-09-13 15:15:00,28.535,28.54,28.53,28.53,2852.0,CAG
+2023-09-13 15:14:00,28.535,28.54,28.53,28.53,1797.0,CAG
+2023-09-13 15:13:00,28.535,28.54,28.53,28.53,4391.0,CAG
+2023-09-13 15:12:00,28.535,28.54,28.532,28.54,2901.0,CAG
+2023-09-13 15:11:00,28.515,28.535,28.515,28.535,9772.0,CAG
+2023-09-13 15:10:00,28.52,28.52,28.514,28.514,11420.0,CAG
+2023-09-13 15:09:00,28.52,28.52,28.515,28.515,791.0,CAG
+2023-09-13 15:08:00,28.515,28.52,28.51,28.515,1977.0,CAG
+2023-09-13 15:07:00,28.515,28.52,28.515,28.515,1618.0,CAG
+2023-09-13 15:06:00,28.52,28.52,28.515,28.52,2070.0,CAG
+2023-09-13 15:05:00,28.52,28.53,28.515,28.52,12821.0,CAG
+2023-09-13 15:04:00,28.535,28.535,28.52,28.525,8571.0,CAG
+2023-09-13 15:03:00,28.535,28.54,28.535,28.535,2090.0,CAG
+2023-09-13 15:02:00,28.565,28.565,28.54,28.54,7343.0,CAG
+2023-09-13 15:01:00,28.575,28.575,28.565,28.565,6667.0,CAG
+2023-09-13 15:00:00,28.574,28.58,28.57,28.575,9180.0,CAG
+2023-09-13 14:59:00,28.575,28.58,28.575,28.58,2702.0,CAG
+2023-09-13 14:58:00,28.58,28.58,28.575,28.58,3015.0,CAG
+2023-09-13 14:57:00,28.575,28.579,28.575,28.579,943.0,CAG
+2023-09-13 14:56:00,28.575,28.58,28.575,28.575,912.0,CAG
+2023-09-13 14:55:00,28.57,28.575,28.561,28.575,7341.0,CAG
+2023-09-13 14:54:00,28.57,28.575,28.565,28.57,9189.0,CAG
+2023-09-13 14:53:00,28.565,28.565,28.56,28.565,2035.0,CAG
+2023-09-13 14:52:00,28.565,28.565,28.565,28.565,1506.0,CAG
+2023-09-13 14:51:00,28.55,28.565,28.545,28.565,16181.0,CAG
+2023-09-13 14:50:00,28.55,28.555,28.55,28.55,3773.0,CAG
+2023-09-13 14:49:00,28.555,28.56,28.55,28.55,5227.0,CAG
+2023-09-13 14:48:00,28.555,28.555,28.552,28.555,846.0,CAG
+2023-09-13 14:47:00,28.56,28.56,28.555,28.555,1328.0,CAG
+2023-09-13 14:46:00,28.555,28.555,28.55,28.555,1167.0,CAG
+2023-09-13 14:45:00,28.55,28.56,28.55,28.555,1175.0,CAG
+2023-09-13 14:44:00,28.545,28.555,28.54,28.555,9337.0,CAG
+2023-09-13 14:43:00,28.555,28.555,28.544,28.544,6687.0,CAG
+2023-09-13 14:42:00,28.555,28.558,28.555,28.555,1673.0,CAG
+2023-09-13 14:41:00,28.56,28.56,28.555,28.56,1604.0,CAG
+2023-09-13 14:40:00,28.56,28.56,28.55,28.55,1458.0,CAG
+2023-09-13 14:39:00,28.559,28.559,28.555,28.555,1300.0,CAG
+2023-09-13 14:38:00,28.555,28.555,28.545,28.55,8901.0,CAG
+2023-09-13 14:37:00,28.575,28.58,28.552,28.552,6031.0,CAG
+2023-09-13 14:36:00,28.575,28.575,28.575,28.575,607.0,CAG
+2023-09-13 14:35:00,28.575,28.58,28.572,28.575,4099.0,CAG
+2023-09-13 14:34:00,28.585,28.585,28.572,28.575,3609.0,CAG
+2023-09-13 14:33:00,28.57,28.59,28.57,28.585,4949.0,CAG
+2023-09-13 14:32:00,28.585,28.59,28.575,28.575,4130.0,CAG
+2023-09-13 14:31:00,28.55,28.59,28.55,28.59,48344.0,CAG
+2023-09-13 14:30:00,28.55,28.55,28.545,28.545,1522.0,CAG
+2023-09-13 14:29:00,28.55,28.55,28.545,28.55,711.0,CAG
+2023-09-13 14:28:00,28.54,28.55,28.54,28.55,7193.0,CAG
+2023-09-13 14:27:00,28.55,28.55,28.53,28.535,13267.0,CAG
+2023-09-13 14:26:00,28.555,28.56,28.55,28.555,3365.0,CAG
+2023-09-13 14:25:00,28.56,28.56,28.555,28.559,3559.0,CAG
+2023-09-13 14:24:00,28.56,28.56,28.555,28.56,751.0,CAG
+2023-09-13 14:23:00,28.55,28.56,28.55,28.555,9667.0,CAG
+2023-09-13 14:22:00,28.545,28.55,28.54,28.545,9680.0,CAG
+2023-09-13 14:21:00,28.545,28.55,28.54,28.545,1667.0,CAG
+2023-09-13 14:20:00,28.545,28.55,28.545,28.545,1422.0,CAG
+2023-09-13 14:19:00,28.545,28.545,28.54,28.541,2302.0,CAG
+2023-09-13 14:18:00,28.54,28.545,28.54,28.545,4341.0,CAG
+2023-09-13 14:17:00,28.545,28.55,28.535,28.55,15729.0,CAG
+2023-09-13 14:16:00,28.55,28.55,28.545,28.55,3934.0,CAG
+2023-09-13 14:15:00,28.53,28.545,28.53,28.545,4376.0,CAG
+2023-09-13 14:14:00,28.52,28.53,28.52,28.53,5083.0,CAG
+2023-09-13 14:13:00,28.515,28.52,28.51,28.515,3263.0,CAG
+2023-09-13 14:12:00,28.515,28.515,28.515,28.515,376.0,CAG
+2023-09-13 14:11:00,28.52,28.52,28.51,28.51,514.0,CAG
+2023-09-13 14:10:00,28.52,28.52,28.512,28.52,1326.0,CAG
+2023-09-13 14:09:00,28.51,28.52,28.51,28.515,4458.0,CAG
+2023-09-13 14:08:00,28.505,28.51,28.5,28.507,1972.0,CAG
+2023-09-13 14:07:00,28.505,28.505,28.505,28.505,1156.0,CAG
+2023-09-13 14:06:00,28.51,28.51,28.504,28.51,18902.0,CAG
+2023-09-13 14:05:00,28.515,28.515,28.5,28.505,4266.0,CAG
+2023-09-13 14:04:00,28.51,28.518,28.5,28.517,7881.0,CAG
+2023-09-13 14:03:00,28.51,28.51,28.505,28.505,1087.0,CAG
+2023-09-13 14:02:00,28.505,28.508,28.5,28.505,3726.0,CAG
+2023-09-13 14:01:00,28.505,28.51,28.505,28.51,596.0,CAG
+2023-09-13 14:00:00,28.505,28.51,28.505,28.51,598.0,CAG
+2023-09-13 13:59:00,28.505,28.505,28.505,28.505,914.0,CAG
+2023-09-13 13:58:00,28.505,28.505,28.5,28.505,705.0,CAG
+2023-09-13 13:57:00,28.5,28.51,28.495,28.5,20562.0,CAG
+2023-09-13 13:56:00,28.495,28.5,28.495,28.495,1020.0,CAG
+2023-09-13 13:55:00,28.49,28.5,28.485,28.495,10232.0,CAG
+2023-09-13 13:54:00,28.485,28.49,28.485,28.49,2403.0,CAG
+2023-09-13 13:53:00,28.49,28.49,28.485,28.49,1952.0,CAG
+2023-09-13 13:52:00,28.47,28.49,28.47,28.485,13883.0,CAG
+2023-09-13 13:51:00,28.465,28.48,28.465,28.48,6918.0,CAG
+2023-09-13 13:50:00,28.46,28.47,28.46,28.47,3564.0,CAG
+2023-09-13 13:49:00,28.42,28.46,28.42,28.455,9983.0,CAG
+2023-09-13 13:48:00,28.419,28.43,28.419,28.43,4874.0,CAG
+2023-09-13 13:47:00,28.415,28.42,28.41,28.415,2169.0,CAG
+2023-09-13 13:46:00,28.4,28.415,28.4,28.415,8057.0,CAG
+2023-09-13 13:45:00,28.395,28.399,28.391,28.395,3138.0,CAG
+2023-09-13 13:44:00,28.4,28.4,28.39,28.395,1327.0,CAG
+2023-09-13 13:43:00,28.4,28.41,28.4,28.4,7894.0,CAG
+2023-09-13 13:42:00,28.399,28.4,28.395,28.4,2958.0,CAG
+2023-09-13 13:41:00,28.4,28.4,28.4,28.4,350.0,CAG
+2023-09-13 13:40:00,28.382,28.4,28.382,28.4,2212.0,CAG
+2023-09-13 13:39:00,28.38,28.39,28.375,28.39,5797.0,CAG
+2023-09-13 13:38:00,28.39,28.39,28.37,28.375,5544.0,CAG
+2023-09-13 13:37:00,28.395,28.395,28.395,28.395,548.0,CAG
+2023-09-13 13:36:00,28.36,28.4,28.36,28.39,26748.0,CAG
+2023-09-13 13:35:00,28.36,28.37,28.352,28.36,12775.0,CAG
+2023-09-13 13:34:00,28.36,28.365,28.36,28.36,1694.0,CAG
+2023-09-13 13:33:00,28.365,28.37,28.36,28.36,17594.0,CAG
+2023-09-13 13:32:00,28.37,28.37,28.365,28.37,4400.0,CAG
+2023-09-13 13:31:00,28.375,28.38,28.37,28.37,1368.0,CAG
+2023-09-13 13:30:00,28.375,28.38,28.371,28.375,3279.0,CAG
+2023-09-13 13:29:00,28.37,28.37,28.37,28.37,1389.0,CAG
+2023-09-13 13:28:00,28.375,28.376,28.375,28.375,1045.0,CAG
+2023-09-13 13:27:00,28.38,28.388,28.375,28.375,3089.0,CAG
+2023-09-13 13:26:00,28.387,28.388,28.38,28.387,801.0,CAG
+2023-09-13 13:25:00,28.385,28.388,28.38,28.38,730.0,CAG
+2023-09-13 13:24:00,28.38,28.39,28.38,28.385,3239.0,CAG
+2023-09-13 13:23:00,28.385,28.385,28.385,28.385,400.0,CAG
+2023-09-13 13:22:00,28.38,28.39,28.375,28.389,7257.0,CAG
+2023-09-13 13:21:00,28.375,28.38,28.375,28.38,2315.0,CAG
+2023-09-13 13:20:00,28.375,28.38,28.375,28.38,7178.0,CAG
+2023-09-13 13:19:00,28.377,28.378,28.37,28.37,2834.0,CAG
+2023-09-13 13:18:00,28.377,28.378,28.37,28.37,740.0,CAG
+2023-09-13 13:17:00,28.375,28.375,28.37,28.37,590.0,CAG
+2023-09-13 13:16:00,28.375,28.38,28.371,28.38,2985.0,CAG
+2023-09-13 13:15:00,28.37,28.378,28.37,28.378,470.0,CAG
+2023-09-13 13:14:00,28.365,28.375,28.365,28.37,5770.0,CAG
+2023-09-13 13:13:00,28.368,28.368,28.36,28.36,2739.0,CAG
+2023-09-13 13:12:00,28.36,28.36,28.35,28.36,10197.0,CAG
+2023-09-13 13:11:00,28.37,28.371,28.36,28.369,6371.0,CAG
+2023-09-13 13:10:00,28.375,28.38,28.37,28.375,5257.0,CAG
+2023-09-13 13:09:00,28.37,28.375,28.37,28.375,2008.0,CAG
+2023-09-13 13:08:00,28.395,28.4,28.37,28.37,12108.0,CAG
+2023-09-13 13:07:00,28.41,28.41,28.395,28.4,6402.0,CAG
+2023-09-13 13:06:00,28.41,28.42,28.405,28.415,7095.0,CAG
+2023-09-13 13:05:00,28.4,28.41,28.4,28.405,2450.0,CAG
+2023-09-13 13:04:00,28.41,28.41,28.4,28.405,1130.0,CAG
+2023-09-13 13:03:00,28.415,28.418,28.405,28.41,8142.0,CAG
+2023-09-13 13:02:00,28.415,28.42,28.415,28.415,1136.0,CAG
+2023-09-13 13:01:00,28.405,28.42,28.4,28.42,4088.0,CAG
+2023-09-13 13:00:00,28.405,28.41,28.405,28.405,1632.0,CAG
+2023-09-13 12:59:00,28.405,28.41,28.4,28.405,3984.0,CAG
+2023-09-13 12:58:00,28.405,28.41,28.401,28.405,2702.0,CAG
+2023-09-13 12:57:00,28.4,28.405,28.4,28.405,862.0,CAG
+2023-09-13 12:56:00,28.405,28.41,28.405,28.405,1816.0,CAG
+2023-09-13 12:55:00,28.4,28.41,28.4,28.405,651.0,CAG
+2023-09-13 12:54:00,28.405,28.41,28.402,28.405,1053.0,CAG
+2023-09-13 12:53:00,28.405,28.41,28.4,28.4,1155.0,CAG
+2023-09-13 12:52:00,28.405,28.405,28.405,28.405,1128.0,CAG
+2023-09-13 12:51:00,28.405,28.41,28.405,28.41,2073.0,CAG
+2023-09-13 12:50:00,28.4,28.41,28.4,28.405,6924.0,CAG
+2023-09-13 12:49:00,28.39,28.41,28.39,28.409,3355.0,CAG
+2023-09-13 12:48:00,28.38,28.39,28.375,28.39,7116.0,CAG
+2023-09-13 12:47:00,28.37,28.38,28.365,28.38,18963.0,CAG
+2023-09-13 12:46:00,28.36,28.37,28.36,28.37,3127.0,CAG
+2023-09-13 12:45:00,28.365,28.37,28.365,28.37,2180.0,CAG
+2023-09-13 12:44:00,28.365,28.37,28.365,28.365,1148.0,CAG
+2023-09-13 12:43:00,28.365,28.37,28.365,28.365,1426.0,CAG
+2023-09-13 12:42:00,28.365,28.365,28.365,28.365,963.0,CAG
+2023-09-13 12:41:00,28.365,28.37,28.361,28.365,4875.0,CAG
+2023-09-13 12:40:00,28.375,28.375,28.36,28.37,7229.0,CAG
+2023-09-13 12:39:00,28.385,28.388,28.37,28.375,9937.0,CAG
+2023-09-13 12:38:00,28.385,28.388,28.38,28.38,4997.0,CAG
+2023-09-13 12:37:00,28.38,28.385,28.38,28.385,1578.0,CAG
+2023-09-13 12:36:00,28.385,28.385,28.382,28.385,1669.0,CAG
+2023-09-13 12:35:00,28.385,28.385,28.38,28.385,7365.0,CAG
+2023-09-13 12:34:00,28.385,28.39,28.385,28.385,1945.0,CAG
+2023-09-13 12:33:00,28.39,28.39,28.385,28.385,3632.0,CAG
+2023-09-13 12:32:00,28.395,28.4,28.385,28.385,10034.0,CAG
+2023-09-13 12:31:00,28.395,28.395,28.395,28.395,772.0,CAG
+2023-09-13 12:30:00,28.395,28.395,28.39,28.391,1747.0,CAG
+2023-09-13 12:29:00,28.395,28.395,28.39,28.395,3221.0,CAG
+2023-09-13 12:28:00,28.4,28.405,28.39,28.395,5695.0,CAG
+2023-09-13 12:27:00,28.405,28.405,28.4,28.4,3309.0,CAG
+2023-09-13 12:26:00,28.405,28.405,28.4,28.4,3675.0,CAG
+2023-09-13 12:25:00,28.405,28.405,28.4,28.405,2486.0,CAG
+2023-09-13 12:24:00,28.41,28.415,28.405,28.405,8941.0,CAG
+2023-09-13 12:23:00,28.415,28.42,28.41,28.415,2527.0,CAG
+2023-09-13 12:22:00,28.415,28.42,28.41,28.416,4703.0,CAG
+2023-09-13 12:21:00,28.415,28.42,28.41,28.42,4244.0,CAG
+2023-09-13 12:20:00,28.415,28.415,28.41,28.41,1828.0,CAG
+2023-09-13 12:19:00,28.42,28.42,28.41,28.41,4900.0,CAG
+2023-09-13 12:18:00,28.42,28.43,28.42,28.425,8751.0,CAG
+2023-09-13 12:17:00,28.405,28.42,28.4,28.42,5985.0,CAG
+2023-09-13 12:16:00,28.4,28.41,28.4,28.41,7595.0,CAG
+2023-09-13 12:15:00,28.405,28.405,28.395,28.395,5985.0,CAG
+2023-09-13 12:14:00,28.405,28.405,28.4,28.405,1935.0,CAG
+2023-09-13 12:13:00,28.4,28.41,28.395,28.405,8480.0,CAG
+2023-09-13 12:12:00,28.405,28.405,28.39,28.39,31394.0,CAG
+2023-09-13 12:11:00,28.405,28.41,28.405,28.405,2517.0,CAG
+2023-09-13 12:10:00,28.405,28.408,28.405,28.405,2058.0,CAG
+2023-09-13 12:09:00,28.408,28.41,28.4,28.405,1085.0,CAG
+2023-09-13 12:08:00,28.405,28.41,28.405,28.405,1236.0,CAG
+2023-09-13 12:07:00,28.405,28.405,28.405,28.405,1336.0,CAG
+2023-09-13 12:06:00,28.415,28.42,28.405,28.405,8571.0,CAG
+2023-09-13 12:05:00,28.425,28.425,28.414,28.415,6029.0,CAG
+2023-09-13 12:04:00,28.425,28.43,28.422,28.425,1523.0,CAG
+2023-09-13 12:03:00,28.41,28.43,28.41,28.425,5229.0,CAG
+2023-09-13 12:02:00,28.4,28.41,28.4,28.405,9636.0,CAG
+2023-09-13 12:01:00,28.4,28.4,28.4,28.4,1668.0,CAG
+2023-09-13 12:00:00,28.39,28.4,28.381,28.4,6552.0,CAG
+2023-09-13 11:59:00,28.371,28.385,28.37,28.385,9993.0,CAG
+2023-09-13 11:58:00,28.385,28.385,28.37,28.375,6018.0,CAG
+2023-09-13 11:57:00,28.383,28.388,28.383,28.385,5170.0,CAG
+2023-09-13 11:56:00,28.39,28.39,28.385,28.39,850.0,CAG
+2023-09-13 11:55:00,28.385,28.39,28.385,28.386,1285.0,CAG
+2023-09-13 11:54:00,28.385,28.385,28.381,28.381,597.0,CAG
+2023-09-13 11:53:00,28.385,28.385,28.38,28.385,730.0,CAG
+2023-09-13 11:52:00,28.395,28.395,28.37,28.382,10431.0,CAG
+2023-09-13 11:51:00,28.39,28.405,28.39,28.395,3353.0,CAG
+2023-09-13 11:50:00,28.355,28.38,28.355,28.38,14989.0,CAG
+2023-09-13 11:49:00,28.35,28.36,28.35,28.355,4662.0,CAG
+2023-09-13 11:48:00,28.39,28.39,28.355,28.355,14004.0,CAG
+2023-09-13 11:47:00,28.39,28.39,28.385,28.385,1245.0,CAG
+2023-09-13 11:46:00,28.39,28.39,28.385,28.385,5581.0,CAG
+2023-09-13 11:45:00,28.39,28.39,28.385,28.39,3854.0,CAG
+2023-09-13 11:44:00,28.39,28.39,28.38,28.385,2235.0,CAG
+2023-09-13 11:43:00,28.385,28.39,28.38,28.39,1823.0,CAG
+2023-09-13 11:42:00,28.385,28.39,28.38,28.385,1313.0,CAG
+2023-09-13 11:41:00,28.377,28.385,28.377,28.385,4136.0,CAG
+2023-09-13 11:40:00,28.365,28.38,28.365,28.375,6862.0,CAG
+2023-09-13 11:39:00,28.38,28.38,28.365,28.365,5625.0,CAG
+2023-09-13 11:38:00,28.38,28.385,28.375,28.38,9256.0,CAG
+2023-09-13 11:37:00,28.395,28.4,28.38,28.38,10801.0,CAG
+2023-09-13 11:36:00,28.4,28.4,28.39,28.4,2954.0,CAG
+2023-09-13 11:35:00,28.395,28.4,28.39,28.4,1710.0,CAG
+2023-09-13 11:34:00,28.39,28.4,28.39,28.395,1507.0,CAG
+2023-09-13 11:33:00,28.4,28.4,28.395,28.395,1937.0,CAG
+2023-09-13 11:32:00,28.395,28.4,28.395,28.4,12513.0,CAG
+2023-09-13 11:31:00,28.395,28.4,28.39,28.39,5102.0,CAG
+2023-09-13 11:30:00,28.393,28.398,28.393,28.397,258.0,CAG
+2023-09-13 11:29:00,28.395,28.4,28.39,28.4,1210.0,CAG
+2023-09-13 11:28:00,28.39,28.395,28.39,28.391,1555.0,CAG
+2023-09-13 11:27:00,28.4,28.405,28.393,28.395,5908.0,CAG
+2023-09-13 11:26:00,28.4,28.4,28.391,28.391,5296.0,CAG
+2023-09-13 11:25:00,28.405,28.406,28.395,28.4,8040.0,CAG
+2023-09-13 11:24:00,28.4,28.408,28.4,28.405,3234.0,CAG
+2023-09-13 11:23:00,28.395,28.405,28.395,28.4,5893.0,CAG
+2023-09-13 11:22:00,28.395,28.4,28.39,28.4,5244.0,CAG
+2023-09-13 11:21:00,28.39,28.405,28.39,28.4,11878.0,CAG
+2023-09-13 11:20:00,28.385,28.385,28.385,28.385,655.0,CAG
+2023-09-13 11:19:00,28.39,28.4,28.39,28.39,4056.0,CAG
+2023-09-13 11:18:00,28.395,28.4,28.395,28.395,2841.0,CAG
+2023-09-13 11:17:00,28.385,28.395,28.38,28.39,7886.0,CAG
+2023-09-13 11:16:00,28.395,28.398,28.39,28.39,3587.0,CAG
+2023-09-13 11:15:00,28.389,28.395,28.38,28.39,10723.0,CAG
+2023-09-13 11:14:00,28.389,28.39,28.38,28.385,5983.0,CAG
+2023-09-13 11:13:00,28.4,28.4,28.38,28.385,4030.0,CAG
+2023-09-13 11:12:00,28.395,28.395,28.39,28.395,4560.0,CAG
+2023-09-13 11:11:00,28.385,28.4,28.385,28.4,5664.0,CAG
+2023-09-13 11:10:00,28.395,28.395,28.385,28.385,3577.0,CAG
+2023-09-13 11:09:00,28.41,28.41,28.39,28.39,8773.0,CAG
+2023-09-13 11:08:00,28.41,28.41,28.405,28.405,1911.0,CAG
+2023-09-13 11:07:00,28.415,28.415,28.415,28.415,669.0,CAG
+2023-09-13 11:06:00,28.41,28.415,28.41,28.415,2819.0,CAG
+2023-09-13 11:05:00,28.419,28.419,28.4,28.405,2711.0,CAG
+2023-09-13 11:04:00,28.41,28.42,28.41,28.415,7538.0,CAG
+2023-09-13 11:03:00,28.425,28.425,28.405,28.41,2961.0,CAG
+2023-09-13 11:02:00,28.42,28.43,28.39,28.43,19130.0,CAG
+2023-09-13 11:01:00,28.415,28.425,28.415,28.42,4419.0,CAG
+2023-09-13 11:00:00,28.41,28.428,28.41,28.415,20242.0,CAG
+2023-09-13 10:59:00,28.39,28.405,28.39,28.405,4784.0,CAG
+2023-09-13 10:58:00,28.4,28.4,28.38,28.39,5024.0,CAG
+2023-09-13 10:57:00,28.385,28.398,28.385,28.395,8275.0,CAG
+2023-09-13 10:56:00,28.378,28.385,28.375,28.385,2384.0,CAG
+2023-09-13 10:55:00,28.38,28.38,28.375,28.375,2297.0,CAG
+2023-09-13 10:54:00,28.36,28.38,28.36,28.37,14391.0,CAG
+2023-09-13 10:53:00,28.365,28.365,28.36,28.365,1276.0,CAG
+2023-09-13 10:52:00,28.37,28.37,28.355,28.37,7545.0,CAG
+2023-09-13 10:51:00,28.385,28.39,28.375,28.375,1801.0,CAG
+2023-09-13 10:50:00,28.38,28.395,28.38,28.385,8134.0,CAG
+2023-09-13 10:49:00,28.385,28.385,28.38,28.382,1550.0,CAG
+2023-09-13 10:48:00,28.395,28.395,28.38,28.38,3458.0,CAG
+2023-09-13 10:47:00,28.4,28.4,28.395,28.395,5141.0,CAG
+2023-09-13 10:46:00,28.38,28.4,28.38,28.4,5624.0,CAG
+2023-09-13 10:45:00,28.375,28.385,28.37,28.38,5776.0,CAG
+2023-09-13 10:44:00,28.375,28.388,28.375,28.38,4864.0,CAG
+2023-09-13 10:43:00,28.37,28.378,28.355,28.377,8049.0,CAG
+2023-09-13 10:42:00,28.367,28.37,28.365,28.37,833.0,CAG
+2023-09-13 10:41:00,28.365,28.37,28.365,28.365,3504.0,CAG
+2023-09-13 10:40:00,28.355,28.37,28.355,28.37,12901.0,CAG
+2023-09-13 10:39:00,28.365,28.365,28.35,28.355,16204.0,CAG
+2023-09-13 10:38:00,28.387,28.388,28.37,28.37,6902.0,CAG
+2023-09-13 10:37:00,28.4,28.4,28.38,28.385,3221.0,CAG
+2023-09-13 10:36:00,28.405,28.405,28.405,28.405,2557.0,CAG
+2023-09-13 10:35:00,28.41,28.41,28.39,28.405,7183.0,CAG
+2023-09-13 10:34:00,28.36,28.41,28.36,28.41,10933.0,CAG
+2023-09-13 10:33:00,28.385,28.385,28.36,28.365,9412.0,CAG
+2023-09-13 10:32:00,28.375,28.385,28.37,28.38,4393.0,CAG
+2023-09-13 10:31:00,28.38,28.385,28.38,28.38,10362.0,CAG
+2023-09-13 10:30:00,28.38,28.395,28.375,28.375,6422.0,CAG
+2023-09-13 10:29:00,28.402,28.402,28.38,28.38,3724.0,CAG
+2023-09-13 10:28:00,28.39,28.4,28.39,28.4,3223.0,CAG
+2023-09-13 10:27:00,28.405,28.41,28.4,28.4,5980.0,CAG
+2023-09-13 10:26:00,28.405,28.41,28.405,28.41,3916.0,CAG
+2023-09-13 10:25:00,28.42,28.42,28.4,28.41,17452.0,CAG
+2023-09-13 10:24:00,28.44,28.44,28.42,28.42,1086.0,CAG
+2023-09-13 10:23:00,28.475,28.475,28.44,28.44,6459.0,CAG
+2023-09-13 10:22:00,28.485,28.49,28.475,28.475,3725.0,CAG
+2023-09-13 10:21:00,28.49,28.49,28.485,28.485,1604.0,CAG
+2023-09-13 10:20:00,28.49,28.495,28.49,28.495,699.0,CAG
+2023-09-13 10:19:00,28.495,28.495,28.49,28.491,3188.0,CAG
+2023-09-13 10:18:00,28.505,28.51,28.5,28.5,6428.0,CAG
+2023-09-13 10:17:00,28.51,28.51,28.5,28.5,1637.0,CAG
+2023-09-13 10:16:00,28.51,28.52,28.5,28.516,6555.0,CAG
+2023-09-13 10:15:00,28.54,28.54,28.515,28.515,8020.0,CAG
+2023-09-13 10:14:00,28.535,28.535,28.53,28.535,993.0,CAG
+2023-09-13 10:13:00,28.55,28.55,28.531,28.531,5679.0,CAG
+2023-09-13 10:12:00,28.55,28.55,28.54,28.545,1118.0,CAG
+2023-09-13 10:11:00,28.54,28.545,28.54,28.54,3896.0,CAG
+2023-09-13 10:10:00,28.545,28.558,28.545,28.545,3272.0,CAG
+2023-09-13 10:09:00,28.54,28.55,28.54,28.545,1640.0,CAG
+2023-09-13 10:08:00,28.535,28.545,28.53,28.535,10016.0,CAG
+2023-09-13 10:07:00,28.557,28.558,28.54,28.54,2869.0,CAG
+2023-09-13 10:06:00,28.525,28.555,28.522,28.555,11453.0,CAG
+2023-09-13 10:05:00,28.54,28.54,28.525,28.525,3342.0,CAG
+2023-09-13 10:04:00,28.51,28.53,28.51,28.53,4429.0,CAG
+2023-09-13 10:03:00,28.525,28.528,28.515,28.515,1959.0,CAG
+2023-09-13 10:02:00,28.53,28.53,28.52,28.53,3027.0,CAG
+2023-09-13 10:01:00,28.54,28.54,28.525,28.525,1847.0,CAG
+2023-09-13 10:00:00,28.515,28.545,28.51,28.544,8624.0,CAG
+2023-09-13 09:59:00,28.495,28.515,28.495,28.51,7503.0,CAG
+2023-09-13 09:58:00,28.485,28.505,28.48,28.48,10159.0,CAG
+2023-09-13 09:57:00,28.49,28.5,28.47,28.48,8615.0,CAG
+2023-09-13 09:56:00,28.5,28.5,28.49,28.49,4183.0,CAG
+2023-09-13 09:55:00,28.5,28.5,28.497,28.5,9010.0,CAG
+2023-09-13 09:54:00,28.47,28.495,28.47,28.49,4794.0,CAG
+2023-09-13 09:53:00,28.48,28.48,28.46,28.46,2592.0,CAG
+2023-09-13 09:52:00,28.46,28.48,28.45,28.48,2590.0,CAG
+2023-09-13 09:51:00,28.43,28.455,28.43,28.455,6779.0,CAG
+2023-09-13 09:50:00,28.45,28.45,28.43,28.43,2812.0,CAG
+2023-09-13 09:49:00,28.41,28.44,28.41,28.44,3952.0,CAG
+2023-09-13 09:48:00,28.465,28.465,28.405,28.405,6722.0,CAG
+2023-09-13 09:47:00,28.49,28.498,28.465,28.47,4151.0,CAG
+2023-09-13 09:46:00,28.451,28.49,28.445,28.49,5459.0,CAG
+2023-09-13 09:45:00,28.45,28.46,28.44,28.46,7745.0,CAG
+2023-09-13 09:44:00,28.47,28.47,28.44,28.44,5036.0,CAG
+2023-09-13 09:43:00,28.48,28.505,28.47,28.47,8913.0,CAG
+2023-09-13 09:42:00,28.496,28.516,28.47,28.475,11416.0,CAG
+2023-09-13 09:41:00,28.516,28.516,28.486,28.5,5054.0,CAG
+2023-09-13 09:40:00,28.5,28.52,28.495,28.52,9079.0,CAG
+2023-09-13 09:39:00,28.49,28.5,28.48,28.5,3620.0,CAG
+2023-09-13 09:38:00,28.515,28.52,28.48,28.49,7578.0,CAG
+2023-09-13 09:37:00,28.47,28.53,28.46,28.52,16686.0,CAG
+2023-09-13 09:36:00,28.46,28.5,28.457,28.47,9615.0,CAG
+2023-09-13 09:35:00,28.595,28.601,28.455,28.47,12319.0,CAG
+2023-09-13 09:34:00,28.55,28.6,28.55,28.58,3093.0,CAG
+2023-09-13 09:33:00,28.61,28.62,28.53,28.54,4609.0,CAG
+2023-09-13 09:32:00,28.64,28.645,28.595,28.6,5208.0,CAG
+2023-09-13 09:31:00,28.705,28.705,28.63,28.63,3615.0,CAG
+2023-09-13 09:30:00,28.65,28.73,28.65,28.72,43493.0,CAG
+2023-09-13 09:29:00,28.7,28.7,28.55,28.55,6106.0,CAG
+2023-09-13 09:28:00,28.86,28.86,28.69,28.69,115.0,CAG
+2023-09-13 09:24:00,28.75,28.75,28.73,28.73,107.0,CAG
+2023-09-13 09:16:00,28.83,28.83,28.78,28.78,100.0,CAG
+2023-09-13 09:04:00,28.82,28.82,28.82,28.82,40.0,CAG
+2023-09-13 08:41:00,28.75,28.76,28.75,28.76,1000.0,CAG
+2023-09-13 08:40:00,28.75,28.75,28.75,28.75,600.0,CAG
+2023-09-13 08:28:00,28.75,28.75,28.73,28.73,125.0,CAG
+2023-09-13 08:19:00,28.85,28.85,28.85,28.85,200.0,CAG
+2023-09-13 08:02:00,28.63,28.63,28.63,28.63,2.0,CAG
+2023-09-13 08:00:00,28.97,28.97,28.97,28.97,11.0,CAG
+2023-09-12 19:00:00,28.63,28.63,28.63,28.63,403767.0,CAG
+2023-09-12 18:38:00,28.75,28.75,28.75,28.75,2.0,CAG
+2023-09-12 18:30:00,28.63,28.63,28.63,28.63,403767.0,CAG
+2023-09-12 18:20:00,28.64,28.64,28.64,28.64,2.0,CAG
+2023-09-12 17:59:00,28.64,28.64,28.64,28.64,8.0,CAG
+2023-09-12 17:57:00,28.75,28.75,28.75,28.75,1.0,CAG
+2023-09-12 17:52:00,28.62,28.62,28.62,28.62,1.0,CAG
+2023-09-12 17:26:00,28.75,28.75,28.75,28.75,1.0,CAG
+2023-09-12 17:01:00,28.75,28.75,28.75,28.75,35.0,CAG
+2023-09-12 17:00:00,28.75,28.75,28.5,28.5,203.0,CAG
+2023-09-12 16:56:00,28.75,28.75,28.75,28.75,175.0,CAG
+2023-09-12 16:25:00,28.75,28.75,28.75,28.75,50.0,CAG
+2023-09-12 16:24:00,28.76,28.8,28.74,28.75,351.0,CAG
+2023-09-12 16:20:00,28.7,28.7,28.7,28.7,100.0,CAG
+2023-09-12 16:18:00,28.64,28.65,28.64,28.65,1265.0,CAG
+2023-09-12 16:15:00,28.65,28.65,28.65,28.65,23.0,CAG
+2023-09-12 16:10:00,28.63,28.68,28.63,28.68,403827.0,CAG
+2023-09-12 16:09:00,28.98,28.98,28.98,28.98,5.0,CAG
+2023-09-12 16:04:00,28.66,28.66,28.63,28.63,807.0,CAG
+2023-09-12 16:03:00,28.63,28.63,28.63,28.63,892285.0,CAG
+2023-09-12 16:00:00,28.63,28.63,28.62,28.62,8117.0,CAG
+2023-09-12 15:59:00,28.605,28.63,28.6,28.63,154694.0,CAG
+2023-09-12 15:58:00,28.595,28.61,28.58,28.605,51805.0,CAG
+2023-09-12 15:57:00,28.59,28.6,28.59,28.595,14979.0,CAG
+2023-09-12 15:56:00,28.61,28.615,28.595,28.595,43715.0,CAG
+2023-09-12 15:55:00,28.585,28.62,28.584,28.617,25214.0,CAG
+2023-09-12 15:54:00,28.589,28.59,28.58,28.59,11413.0,CAG
+2023-09-12 15:53:00,28.575,28.59,28.575,28.59,19642.0,CAG
+2023-09-12 15:52:00,28.565,28.58,28.565,28.575,12663.0,CAG
+2023-09-12 15:51:00,28.57,28.57,28.565,28.567,14169.0,CAG
+2023-09-12 15:50:00,28.56,28.57,28.56,28.565,10279.0,CAG
+2023-09-12 15:49:00,28.555,28.56,28.551,28.555,5105.0,CAG
+2023-09-12 15:48:00,28.57,28.57,28.55,28.555,10721.0,CAG
+2023-09-12 15:47:00,28.563,28.58,28.56,28.575,22951.0,CAG
+2023-09-12 15:46:00,28.575,28.575,28.56,28.565,9981.0,CAG
+2023-09-12 15:45:00,28.582,28.59,28.57,28.57,7476.0,CAG
+2023-09-12 15:44:00,28.595,28.595,28.581,28.585,10878.0,CAG
+2023-09-12 15:43:00,28.595,28.6,28.59,28.595,5627.0,CAG
+2023-09-12 15:42:00,28.58,28.595,28.58,28.595,11612.0,CAG
+2023-09-12 15:41:00,28.595,28.6,28.58,28.585,16428.0,CAG
+2023-09-12 15:40:00,28.58,28.6,28.58,28.6,12981.0,CAG
+2023-09-12 15:39:00,28.575,28.58,28.57,28.58,4851.0,CAG
+2023-09-12 15:38:00,28.575,28.58,28.57,28.575,3119.0,CAG
+2023-09-12 15:37:00,28.565,28.58,28.565,28.58,8910.0,CAG
+2023-09-12 15:36:00,28.56,28.56,28.56,28.56,490.0,CAG
+2023-09-12 15:35:00,28.555,28.565,28.555,28.56,5352.0,CAG
+2023-09-12 15:34:00,28.569,28.569,28.55,28.55,12870.0,CAG
+2023-09-12 15:33:00,28.565,28.57,28.56,28.57,2314.0,CAG
+2023-09-12 15:32:00,28.555,28.58,28.555,28.56,12144.0,CAG
+2023-09-12 15:31:00,28.555,28.56,28.55,28.555,12103.0,CAG
+2023-09-12 15:30:00,28.54,28.555,28.535,28.552,13947.0,CAG
+2023-09-12 15:29:00,28.55,28.55,28.53,28.535,15402.0,CAG
+2023-09-12 15:28:00,28.545,28.55,28.54,28.545,1631.0,CAG
+2023-09-12 15:27:00,28.545,28.55,28.541,28.55,5074.0,CAG
+2023-09-12 15:26:00,28.535,28.55,28.532,28.55,11699.0,CAG
+2023-09-12 15:25:00,28.535,28.535,28.535,28.535,1212.0,CAG
+2023-09-12 15:24:00,28.535,28.535,28.53,28.532,803.0,CAG
+2023-09-12 15:23:00,28.543,28.543,28.535,28.535,5469.0,CAG
+2023-09-12 15:22:00,28.545,28.549,28.545,28.545,1153.0,CAG
+2023-09-12 15:21:00,28.54,28.545,28.53,28.54,21809.0,CAG
+2023-09-12 15:20:00,28.545,28.545,28.54,28.54,1593.0,CAG
+2023-09-12 15:19:00,28.55,28.55,28.54,28.545,2322.0,CAG
+2023-09-12 15:18:00,28.555,28.555,28.54,28.55,6834.0,CAG
+2023-09-12 15:17:00,28.57,28.57,28.555,28.555,4753.0,CAG
+2023-09-12 15:16:00,28.575,28.575,28.57,28.575,6477.0,CAG
+2023-09-12 15:15:00,28.58,28.585,28.565,28.575,16652.0,CAG
+2023-09-12 15:14:00,28.57,28.58,28.57,28.58,2977.0,CAG
+2023-09-12 15:13:00,28.565,28.575,28.56,28.575,9436.0,CAG
+2023-09-12 15:12:00,28.565,28.565,28.56,28.56,2089.0,CAG
+2023-09-12 15:11:00,28.575,28.578,28.565,28.565,12515.0,CAG
+2023-09-12 15:10:00,28.575,28.578,28.57,28.57,2924.0,CAG
+2023-09-12 15:09:00,28.57,28.578,28.57,28.577,1962.0,CAG
+2023-09-12 15:08:00,28.577,28.578,28.57,28.575,1322.0,CAG
+2023-09-12 15:07:00,28.57,28.58,28.57,28.575,1435.0,CAG
+2023-09-12 15:06:00,28.575,28.58,28.57,28.57,998.0,CAG
+2023-09-12 15:05:00,28.58,28.58,28.57,28.57,5477.0,CAG
+2023-09-12 15:04:00,28.59,28.592,28.58,28.58,3342.0,CAG
+2023-09-12 15:03:00,28.6,28.605,28.59,28.59,8858.0,CAG
+2023-09-12 15:02:00,28.605,28.605,28.602,28.605,1225.0,CAG
+2023-09-12 15:01:00,28.605,28.605,28.605,28.605,792.0,CAG
+2023-09-12 15:00:00,28.62,28.62,28.605,28.605,6680.0,CAG
+2023-09-12 14:59:00,28.625,28.63,28.62,28.625,3844.0,CAG
+2023-09-12 14:58:00,28.625,28.626,28.621,28.625,2065.0,CAG
+2023-09-12 14:57:00,28.615,28.63,28.615,28.62,2550.0,CAG
+2023-09-12 14:56:00,28.615,28.62,28.615,28.62,877.0,CAG
+2023-09-12 14:55:00,28.615,28.62,28.605,28.62,16294.0,CAG
+2023-09-12 14:54:00,28.61,28.615,28.61,28.615,1031.0,CAG
+2023-09-12 14:53:00,28.615,28.62,28.615,28.615,3303.0,CAG
+2023-09-12 14:52:00,28.625,28.625,28.61,28.615,4252.0,CAG
+2023-09-12 14:51:00,28.625,28.625,28.62,28.625,1128.0,CAG
+2023-09-12 14:50:00,28.625,28.625,28.625,28.625,2056.0,CAG
+2023-09-12 14:49:00,28.62,28.626,28.615,28.625,6814.0,CAG
+2023-09-12 14:48:00,28.615,28.62,28.615,28.615,2354.0,CAG
+2023-09-12 14:47:00,28.615,28.615,28.61,28.615,1203.0,CAG
+2023-09-12 14:46:00,28.63,28.63,28.61,28.615,9206.0,CAG
+2023-09-12 14:45:00,28.62,28.625,28.62,28.625,28109.0,CAG
+2023-09-12 14:44:00,28.625,28.625,28.62,28.625,8957.0,CAG
+2023-09-12 14:43:00,28.621,28.625,28.621,28.625,1328.0,CAG
+2023-09-12 14:42:00,28.635,28.635,28.624,28.625,8844.0,CAG
+2023-09-12 14:41:00,28.635,28.635,28.635,28.635,529.0,CAG
+2023-09-12 14:40:00,28.63,28.64,28.63,28.64,2686.0,CAG
+2023-09-12 14:39:00,28.601,28.63,28.601,28.625,5656.0,CAG
+2023-09-12 14:38:00,28.6,28.61,28.6,28.61,1097.0,CAG
+2023-09-12 14:37:00,28.615,28.615,28.6,28.6,3738.0,CAG
+2023-09-12 14:36:00,28.615,28.615,28.615,28.615,1772.0,CAG
+2023-09-12 14:35:00,28.605,28.615,28.6,28.615,5536.0,CAG
+2023-09-12 14:34:00,28.6,28.609,28.6,28.609,3339.0,CAG
+2023-09-12 14:33:00,28.6,28.609,28.6,28.605,7615.0,CAG
+2023-09-12 14:32:00,28.615,28.615,28.6,28.6,7167.0,CAG
+2023-09-12 14:31:00,28.615,28.616,28.61,28.615,2197.0,CAG
+2023-09-12 14:30:00,28.605,28.615,28.605,28.615,5913.0,CAG
+2023-09-12 14:29:00,28.61,28.61,28.605,28.605,1470.0,CAG
+2023-09-12 14:28:00,28.6,28.61,28.6,28.61,3636.0,CAG
+2023-09-12 14:27:00,28.6,28.605,28.6,28.6,1262.0,CAG
+2023-09-12 14:26:00,28.61,28.61,28.6,28.605,7179.0,CAG
+2023-09-12 14:25:00,28.61,28.62,28.61,28.615,2987.0,CAG
+2023-09-12 14:24:00,28.615,28.618,28.61,28.615,2137.0,CAG
+2023-09-12 14:23:00,28.625,28.625,28.61,28.615,4383.0,CAG
+2023-09-12 14:22:00,28.628,28.628,28.62,28.62,1044.0,CAG
+2023-09-12 14:21:00,28.645,28.65,28.625,28.626,9277.0,CAG
+2023-09-12 14:20:00,28.645,28.65,28.64,28.642,1127.0,CAG
+2023-09-12 14:19:00,28.635,28.645,28.635,28.645,4685.0,CAG
+2023-09-12 14:18:00,28.635,28.64,28.63,28.635,1117.0,CAG
+2023-09-12 14:17:00,28.63,28.635,28.63,28.632,879.0,CAG
+2023-09-12 14:16:00,28.63,28.64,28.62,28.635,21956.0,CAG
+2023-09-12 14:15:00,28.625,28.63,28.615,28.62,22571.0,CAG
+2023-09-12 14:14:00,28.64,28.64,28.625,28.625,4043.0,CAG
+2023-09-12 14:13:00,28.635,28.64,28.635,28.635,1249.0,CAG
+2023-09-12 14:12:00,28.63,28.635,28.63,28.635,269.0,CAG
+2023-09-12 14:11:00,28.65,28.65,28.635,28.635,20306.0,CAG
+2023-09-12 14:10:00,28.655,28.655,28.655,28.655,991.0,CAG
+2023-09-12 14:09:00,28.655,28.655,28.655,28.655,282.0,CAG
+2023-09-12 14:08:00,28.658,28.658,28.65,28.65,933.0,CAG
+2023-09-12 14:07:00,28.659,28.659,28.655,28.655,2286.0,CAG
+2023-09-12 14:06:00,28.665,28.665,28.65,28.65,2422.0,CAG
+2023-09-12 14:05:00,28.655,28.665,28.655,28.665,3318.0,CAG
+2023-09-12 14:04:00,28.655,28.655,28.65,28.655,1474.0,CAG
+2023-09-12 14:03:00,28.67,28.67,28.655,28.66,6928.0,CAG
+2023-09-12 14:02:00,28.685,28.69,28.675,28.675,5053.0,CAG
+2023-09-12 14:01:00,28.68,28.68,28.67,28.68,4222.0,CAG
+2023-09-12 14:00:00,28.68,28.686,28.67,28.67,3921.0,CAG
+2023-09-12 13:59:00,28.685,28.685,28.67,28.675,9142.0,CAG
+2023-09-12 13:58:00,28.69,28.69,28.681,28.682,1094.0,CAG
+2023-09-12 13:57:00,28.69,28.69,28.685,28.685,688.0,CAG
+2023-09-12 13:56:00,28.69,28.69,28.68,28.685,1927.0,CAG
+2023-09-12 13:55:00,28.685,28.685,28.68,28.685,1054.0,CAG
+2023-09-12 13:54:00,28.7,28.7,28.685,28.685,5330.0,CAG
+2023-09-12 13:53:00,28.68,28.69,28.68,28.69,2907.0,CAG
+2023-09-12 13:52:00,28.679,28.685,28.675,28.685,4174.0,CAG
+2023-09-12 13:51:00,28.665,28.675,28.665,28.675,3300.0,CAG
+2023-09-12 13:50:00,28.66,28.665,28.65,28.665,2589.0,CAG
+2023-09-12 13:49:00,28.65,28.665,28.65,28.65,7715.0,CAG
+2023-09-12 13:48:00,28.66,28.66,28.65,28.65,4978.0,CAG
+2023-09-12 13:47:00,28.66,28.665,28.66,28.664,2031.0,CAG
+2023-09-12 13:46:00,28.665,28.665,28.665,28.665,4069.0,CAG
+2023-09-12 13:45:00,28.68,28.68,28.66,28.66,4703.0,CAG
+2023-09-12 13:44:00,28.705,28.705,28.68,28.685,7763.0,CAG
+2023-09-12 13:43:00,28.705,28.71,28.7,28.705,2137.0,CAG
+2023-09-12 13:42:00,28.695,28.71,28.695,28.705,4883.0,CAG
+2023-09-12 13:41:00,28.7,28.7,28.69,28.695,1303.0,CAG
+2023-09-12 13:40:00,28.685,28.695,28.685,28.695,8904.0,CAG
+2023-09-12 13:39:00,28.68,28.685,28.68,28.685,3340.0,CAG
+2023-09-12 13:38:00,28.675,28.685,28.675,28.68,8299.0,CAG
+2023-09-12 13:37:00,28.675,28.675,28.67,28.675,1014.0,CAG
+2023-09-12 13:36:00,28.675,28.675,28.67,28.675,576.0,CAG
+2023-09-12 13:35:00,28.665,28.67,28.66,28.67,3386.0,CAG
+2023-09-12 13:34:00,28.67,28.675,28.66,28.66,12531.0,CAG
+2023-09-12 13:33:00,28.665,28.67,28.665,28.67,1504.0,CAG
+2023-09-12 13:32:00,28.68,28.68,28.66,28.66,5990.0,CAG
+2023-09-12 13:31:00,28.667,28.677,28.665,28.677,6625.0,CAG
+2023-09-12 13:30:00,28.66,28.67,28.66,28.67,5148.0,CAG
+2023-09-12 13:29:00,28.655,28.655,28.655,28.655,283.0,CAG
+2023-09-12 13:28:00,28.66,28.66,28.655,28.655,1178.0,CAG
+2023-09-12 13:27:00,28.675,28.675,28.65,28.66,12489.0,CAG
+2023-09-12 13:26:00,28.675,28.68,28.67,28.675,14514.0,CAG
+2023-09-12 13:25:00,28.7,28.7,28.68,28.68,7774.0,CAG
+2023-09-12 13:24:00,28.685,28.695,28.685,28.695,2095.0,CAG
+2023-09-12 13:23:00,28.685,28.69,28.685,28.69,5632.0,CAG
+2023-09-12 13:22:00,28.675,28.685,28.675,28.68,2298.0,CAG
+2023-09-12 13:21:00,28.68,28.68,28.675,28.675,2060.0,CAG
+2023-09-12 13:20:00,28.67,28.675,28.67,28.67,1096.0,CAG
+2023-09-12 13:19:00,28.665,28.68,28.66,28.68,17074.0,CAG
+2023-09-12 13:18:00,28.665,28.67,28.665,28.665,446.0,CAG
+2023-09-12 13:17:00,28.675,28.675,28.66,28.665,4055.0,CAG
+2023-09-12 13:16:00,28.677,28.677,28.675,28.675,1360.0,CAG
+2023-09-12 13:15:00,28.67,28.69,28.67,28.675,7435.0,CAG
+2023-09-12 13:14:00,28.67,28.67,28.661,28.665,839.0,CAG
+2023-09-12 13:13:00,28.666,28.67,28.66,28.66,2045.0,CAG
+2023-09-12 13:12:00,28.655,28.665,28.65,28.665,6859.0,CAG
+2023-09-12 13:11:00,28.66,28.66,28.645,28.66,10330.0,CAG
+2023-09-12 13:10:00,28.635,28.66,28.635,28.66,7983.0,CAG
+2023-09-12 13:09:00,28.62,28.64,28.62,28.64,3835.0,CAG
+2023-09-12 13:08:00,28.63,28.63,28.62,28.62,588.0,CAG
+2023-09-12 13:07:00,28.615,28.625,28.61,28.625,4600.0,CAG
+2023-09-12 13:06:00,28.62,28.62,28.61,28.61,7603.0,CAG
+2023-09-12 13:05:00,28.625,28.625,28.62,28.623,1951.0,CAG
+2023-09-12 13:04:00,28.62,28.63,28.617,28.63,2903.0,CAG
+2023-09-12 13:03:00,28.605,28.62,28.605,28.62,2539.0,CAG
+2023-09-12 13:02:00,28.592,28.605,28.592,28.605,5225.0,CAG
+2023-09-12 13:01:00,28.6,28.6,28.595,28.595,2472.0,CAG
+2023-09-12 13:00:00,28.595,28.6,28.595,28.595,737.0,CAG
+2023-09-12 12:59:00,28.597,28.6,28.59,28.59,4514.0,CAG
+2023-09-12 12:58:00,28.595,28.595,28.59,28.59,2183.0,CAG
+2023-09-12 12:57:00,28.595,28.595,28.592,28.595,2105.0,CAG
+2023-09-12 12:56:00,28.595,28.605,28.591,28.595,7802.0,CAG
+2023-09-12 12:55:00,28.59,28.6,28.59,28.595,3266.0,CAG
+2023-09-12 12:54:00,28.577,28.59,28.571,28.585,7887.0,CAG
+2023-09-12 12:53:00,28.555,28.575,28.555,28.575,6489.0,CAG
+2023-09-12 12:52:00,28.555,28.56,28.55,28.555,5933.0,CAG
+2023-09-12 12:51:00,28.555,28.56,28.55,28.55,5861.0,CAG
+2023-09-12 12:50:00,28.56,28.56,28.55,28.555,4727.0,CAG
+2023-09-12 12:49:00,28.555,28.555,28.55,28.55,1183.0,CAG
+2023-09-12 12:48:00,28.55,28.555,28.55,28.555,621.0,CAG
+2023-09-12 12:47:00,28.55,28.56,28.55,28.56,2932.0,CAG
+2023-09-12 12:46:00,28.555,28.555,28.55,28.555,3649.0,CAG
+2023-09-12 12:45:00,28.555,28.555,28.55,28.555,1702.0,CAG
+2023-09-12 12:44:00,28.556,28.556,28.555,28.555,802.0,CAG
+2023-09-12 12:43:00,28.555,28.555,28.55,28.55,261.0,CAG
+2023-09-12 12:42:00,28.55,28.56,28.545,28.56,1668.0,CAG
+2023-09-12 12:41:00,28.55,28.555,28.54,28.545,4506.0,CAG
+2023-09-12 12:40:00,28.535,28.555,28.53,28.55,12328.0,CAG
+2023-09-12 12:39:00,28.55,28.55,28.53,28.53,7673.0,CAG
+2023-09-12 12:38:00,28.545,28.55,28.54,28.55,2699.0,CAG
+2023-09-12 12:37:00,28.535,28.55,28.535,28.54,10446.0,CAG
+2023-09-12 12:36:00,28.531,28.531,28.53,28.53,2125.0,CAG
+2023-09-12 12:35:00,28.54,28.54,28.53,28.535,3121.0,CAG
+2023-09-12 12:34:00,28.565,28.57,28.55,28.55,13456.0,CAG
+2023-09-12 12:33:00,28.565,28.565,28.561,28.561,1451.0,CAG
+2023-09-12 12:32:00,28.575,28.575,28.565,28.565,2389.0,CAG
+2023-09-12 12:31:00,28.565,28.575,28.55,28.57,11819.0,CAG
+2023-09-12 12:30:00,28.57,28.57,28.56,28.565,6391.0,CAG
+2023-09-12 12:29:00,28.587,28.59,28.57,28.57,8674.0,CAG
+2023-09-12 12:28:00,28.595,28.595,28.58,28.58,12115.0,CAG
+2023-09-12 12:27:00,28.595,28.595,28.59,28.59,948.0,CAG
+2023-09-12 12:26:00,28.596,28.597,28.595,28.595,2381.0,CAG
+2023-09-12 12:25:00,28.595,28.596,28.59,28.595,1335.0,CAG
+2023-09-12 12:24:00,28.597,28.6,28.595,28.6,1322.0,CAG
+2023-09-12 12:23:00,28.605,28.605,28.59,28.595,4369.0,CAG
+2023-09-12 12:22:00,28.599,28.61,28.59,28.605,1524.0,CAG
+2023-09-12 12:21:00,28.575,28.597,28.575,28.597,2359.0,CAG
+2023-09-12 12:20:00,28.565,28.58,28.56,28.575,4957.0,CAG
+2023-09-12 12:19:00,28.59,28.59,28.565,28.565,12800.0,CAG
+2023-09-12 12:18:00,28.585,28.59,28.58,28.581,1203.0,CAG
+2023-09-12 12:17:00,28.585,28.585,28.585,28.585,611.0,CAG
+2023-09-12 12:16:00,28.585,28.585,28.575,28.585,3377.0,CAG
+2023-09-12 12:15:00,28.555,28.6,28.555,28.59,23552.0,CAG
+2023-09-12 12:14:00,28.55,28.555,28.54,28.555,3254.0,CAG
+2023-09-12 12:13:00,28.57,28.575,28.56,28.56,3460.0,CAG
+2023-09-12 12:12:00,28.57,28.57,28.56,28.565,5992.0,CAG
+2023-09-12 12:11:00,28.57,28.575,28.561,28.574,6164.0,CAG
+2023-09-12 12:10:00,28.55,28.565,28.55,28.565,1482.0,CAG
+2023-09-12 12:09:00,28.575,28.575,28.555,28.555,7165.0,CAG
+2023-09-12 12:08:00,28.56,28.57,28.56,28.57,3067.0,CAG
+2023-09-12 12:07:00,28.555,28.565,28.55,28.565,2517.0,CAG
+2023-09-12 12:06:00,28.56,28.56,28.55,28.555,6493.0,CAG
+2023-09-12 12:05:00,28.573,28.575,28.56,28.561,6113.0,CAG
+2023-09-12 12:04:00,28.575,28.58,28.57,28.57,2568.0,CAG
+2023-09-12 12:03:00,28.57,28.58,28.57,28.575,1545.0,CAG
+2023-09-12 12:02:00,28.58,28.58,28.575,28.575,2967.0,CAG
+2023-09-12 12:01:00,28.57,28.575,28.57,28.575,898.0,CAG
+2023-09-12 12:00:00,28.565,28.575,28.565,28.571,1462.0,CAG
+2023-09-12 11:59:00,28.515,28.57,28.515,28.56,20485.0,CAG
+2023-09-12 11:58:00,28.51,28.515,28.51,28.515,2696.0,CAG
+2023-09-12 11:57:00,28.515,28.515,28.51,28.51,1643.0,CAG
+2023-09-12 11:56:00,28.505,28.515,28.505,28.515,4333.0,CAG
+2023-09-12 11:55:00,28.495,28.51,28.495,28.5,7850.0,CAG
+2023-09-12 11:54:00,28.51,28.51,28.49,28.49,4705.0,CAG
+2023-09-12 11:53:00,28.533,28.533,28.51,28.515,6306.0,CAG
+2023-09-12 11:52:00,28.515,28.53,28.515,28.53,1690.0,CAG
+2023-09-12 11:51:00,28.515,28.515,28.5,28.515,8618.0,CAG
+2023-09-12 11:50:00,28.49,28.515,28.49,28.515,47081.0,CAG
+2023-09-12 11:49:00,28.49,28.51,28.49,28.495,9205.0,CAG
+2023-09-12 11:48:00,28.495,28.5,28.49,28.495,69213.0,CAG
+2023-09-12 11:47:00,28.495,28.52,28.495,28.495,26623.0,CAG
+2023-09-12 11:46:00,28.495,28.5,28.49,28.495,22152.0,CAG
+2023-09-12 11:45:00,28.49,28.49,28.485,28.49,2655.0,CAG
+2023-09-12 11:44:00,28.48,28.49,28.48,28.485,2960.0,CAG
+2023-09-12 11:43:00,28.48,28.485,28.48,28.485,5936.0,CAG
+2023-09-12 11:42:00,28.485,28.485,28.485,28.485,718.0,CAG
+2023-09-12 11:41:00,28.5,28.505,28.48,28.485,24600.0,CAG
+2023-09-12 11:40:00,28.495,28.5,28.495,28.5,1613.0,CAG
+2023-09-12 11:39:00,28.515,28.515,28.495,28.495,5626.0,CAG
+2023-09-12 11:38:00,28.51,28.525,28.51,28.515,12289.0,CAG
+2023-09-12 11:37:00,28.515,28.515,28.5,28.505,5116.0,CAG
+2023-09-12 11:36:00,28.48,28.515,28.48,28.515,10474.0,CAG
+2023-09-12 11:35:00,28.48,28.49,28.475,28.48,12086.0,CAG
+2023-09-12 11:34:00,28.48,28.48,28.47,28.48,2561.0,CAG
+2023-09-12 11:33:00,28.48,28.485,28.47,28.48,5976.0,CAG
+2023-09-12 11:32:00,28.47,28.49,28.461,28.485,9669.0,CAG
+2023-09-12 11:31:00,28.485,28.495,28.47,28.47,8026.0,CAG
+2023-09-12 11:30:00,28.49,28.491,28.47,28.48,15108.0,CAG
+2023-09-12 11:29:00,28.49,28.5,28.49,28.49,1850.0,CAG
+2023-09-12 11:28:00,28.52,28.52,28.49,28.49,22927.0,CAG
+2023-09-12 11:27:00,28.54,28.545,28.52,28.52,25498.0,CAG
+2023-09-12 11:26:00,28.56,28.565,28.54,28.54,21375.0,CAG
+2023-09-12 11:25:00,28.575,28.58,28.55,28.551,16555.0,CAG
+2023-09-12 11:24:00,28.575,28.58,28.57,28.575,11743.0,CAG
+2023-09-12 11:23:00,28.59,28.59,28.57,28.57,4352.0,CAG
+2023-09-12 11:22:00,28.595,28.6,28.59,28.6,7968.0,CAG
+2023-09-12 11:21:00,28.615,28.615,28.595,28.595,6963.0,CAG
+2023-09-12 11:20:00,28.6,28.615,28.6,28.615,1739.0,CAG
+2023-09-12 11:19:00,28.59,28.595,28.59,28.595,7107.0,CAG
+2023-09-12 11:18:00,28.605,28.615,28.595,28.595,4340.0,CAG
+2023-09-12 11:17:00,28.6,28.61,28.6,28.605,2394.0,CAG
+2023-09-12 11:16:00,28.601,28.61,28.59,28.6,8648.0,CAG
+2023-09-12 11:15:00,28.565,28.61,28.55,28.61,21933.0,CAG
+2023-09-12 11:14:00,28.545,28.565,28.545,28.56,5694.0,CAG
+2023-09-12 11:13:00,28.55,28.555,28.54,28.54,4228.0,CAG
+2023-09-12 11:12:00,28.525,28.55,28.52,28.55,7895.0,CAG
+2023-09-12 11:11:00,28.52,28.53,28.51,28.522,8688.0,CAG
+2023-09-12 11:10:00,28.535,28.54,28.52,28.52,3791.0,CAG
+2023-09-12 11:09:00,28.52,28.54,28.515,28.54,7611.0,CAG
+2023-09-12 11:08:00,28.52,28.53,28.515,28.52,4394.0,CAG
+2023-09-12 11:07:00,28.5,28.52,28.495,28.52,5312.0,CAG
+2023-09-12 11:06:00,28.515,28.52,28.495,28.5,17957.0,CAG
+2023-09-12 11:05:00,28.495,28.52,28.49,28.518,17444.0,CAG
+2023-09-12 11:04:00,28.485,28.5,28.485,28.49,3138.0,CAG
+2023-09-12 11:03:00,28.505,28.505,28.48,28.48,7599.0,CAG
+2023-09-12 11:02:00,28.47,28.5,28.47,28.5,14640.0,CAG
+2023-09-12 11:01:00,28.47,28.47,28.464,28.464,4251.0,CAG
+2023-09-12 11:00:00,28.48,28.48,28.46,28.46,6691.0,CAG
+2023-09-12 10:59:00,28.46,28.48,28.46,28.47,10683.0,CAG
+2023-09-12 10:58:00,28.445,28.47,28.445,28.455,9126.0,CAG
+2023-09-12 10:57:00,28.43,28.455,28.43,28.445,16768.0,CAG
+2023-09-12 10:56:00,28.47,28.47,28.43,28.435,17316.0,CAG
+2023-09-12 10:55:00,28.495,28.5,28.47,28.475,9816.0,CAG
+2023-09-12 10:54:00,28.5,28.5,28.47,28.495,35304.0,CAG
+2023-09-12 10:53:00,28.515,28.52,28.5,28.5,31232.0,CAG
+2023-09-12 10:52:00,28.543,28.543,28.515,28.515,15360.0,CAG
+2023-09-12 10:51:00,28.54,28.55,28.535,28.54,6627.0,CAG
+2023-09-12 10:50:00,28.515,28.54,28.511,28.54,6682.0,CAG
+2023-09-12 10:49:00,28.515,28.515,28.495,28.51,6201.0,CAG
+2023-09-12 10:48:00,28.51,28.52,28.505,28.515,10331.0,CAG
+2023-09-12 10:47:00,28.545,28.545,28.52,28.52,11766.0,CAG
+2023-09-12 10:46:00,28.52,28.54,28.52,28.54,19391.0,CAG
+2023-09-12 10:45:00,28.58,28.583,28.52,28.52,32747.0,CAG
+2023-09-12 10:44:00,28.545,28.57,28.54,28.57,7438.0,CAG
+2023-09-12 10:43:00,28.53,28.54,28.525,28.54,19283.0,CAG
+2023-09-12 10:42:00,28.445,28.535,28.445,28.535,71038.0,CAG
+2023-09-12 10:41:00,28.475,28.49,28.45,28.45,16901.0,CAG
+2023-09-12 10:40:00,28.475,28.485,28.46,28.47,18933.0,CAG
+2023-09-12 10:39:00,28.495,28.5,28.461,28.475,16259.0,CAG
+2023-09-12 10:38:00,28.5,28.518,28.495,28.495,8831.0,CAG
+2023-09-12 10:37:00,28.49,28.516,28.49,28.5,33074.0,CAG
+2023-09-12 10:36:00,28.49,28.51,28.48,28.485,26523.0,CAG
+2023-09-12 10:35:00,28.5,28.51,28.485,28.49,74520.0,CAG
+2023-09-12 10:34:00,28.5,28.525,28.49,28.51,17386.0,CAG
+2023-09-12 10:33:00,28.51,28.51,28.46,28.495,24675.0,CAG
+2023-09-12 10:32:00,28.51,28.535,28.51,28.525,11704.0,CAG
+2023-09-12 10:31:00,28.5,28.515,28.495,28.505,46299.0,CAG
+2023-09-12 10:30:00,28.48,28.535,28.48,28.495,39114.0,CAG
+2023-09-12 10:29:00,28.42,28.48,28.405,28.48,22543.0,CAG
+2023-09-12 10:28:00,28.46,28.46,28.425,28.44,123037.0,CAG
+2023-09-12 10:27:00,28.46,28.465,28.43,28.455,50384.0,CAG
+2023-09-12 10:26:00,28.445,28.47,28.435,28.45,22653.0,CAG
+2023-09-12 10:25:00,28.45,28.495,28.445,28.445,24860.0,CAG
+2023-09-12 10:24:00,28.365,28.465,28.365,28.445,19660.0,CAG
+2023-09-12 10:23:00,28.46,28.46,28.35,28.365,31893.0,CAG
+2023-09-12 10:22:00,28.475,28.5,28.455,28.47,17666.0,CAG
+2023-09-12 10:21:00,28.525,28.525,28.465,28.471,71620.0,CAG
+2023-09-12 10:20:00,28.535,28.543,28.52,28.52,11320.0,CAG
+2023-09-12 10:19:00,28.49,28.55,28.49,28.53,99944.0,CAG
+2023-09-12 10:18:00,28.521,28.521,28.48,28.49,18843.0,CAG
+2023-09-12 10:17:00,28.495,28.54,28.49,28.52,34858.0,CAG
+2023-09-12 10:16:00,28.555,28.56,28.49,28.495,33458.0,CAG
+2023-09-12 10:15:00,28.55,28.565,28.54,28.56,46919.0,CAG
+2023-09-12 10:14:00,28.59,28.59,28.52,28.545,41872.0,CAG
+2023-09-12 10:13:00,28.6,28.62,28.59,28.59,24523.0,CAG
+2023-09-12 10:12:00,28.585,28.61,28.572,28.595,15693.0,CAG
+2023-09-12 10:11:00,28.595,28.61,28.575,28.58,17564.0,CAG
+2023-09-12 10:10:00,28.62,28.62,28.59,28.6,68681.0,CAG
+2023-09-12 10:09:00,28.625,28.63,28.605,28.615,32057.0,CAG
+2023-09-12 10:08:00,28.66,28.66,28.61,28.625,22105.0,CAG
+2023-09-12 10:07:00,28.665,28.665,28.65,28.655,14009.0,CAG
+2023-09-12 10:06:00,28.69,28.69,28.66,28.665,10552.0,CAG
+2023-09-12 10:05:00,28.71,28.72,28.695,28.7,13919.0,CAG
+2023-09-12 10:04:00,28.75,28.75,28.71,28.71,17802.0,CAG
+2023-09-12 10:03:00,28.801,28.805,28.75,28.755,53775.0,CAG
+2023-09-12 10:02:00,28.81,28.81,28.802,28.802,5678.0,CAG
+2023-09-12 10:01:00,28.835,28.84,28.82,28.82,4475.0,CAG
+2023-09-12 10:00:00,28.825,28.845,28.82,28.84,23025.0,CAG
+2023-09-12 09:59:00,28.82,28.828,28.81,28.827,29628.0,CAG
+2023-09-12 09:58:00,28.825,28.83,28.81,28.82,5615.0,CAG
+2023-09-12 09:57:00,28.835,28.835,28.82,28.825,6874.0,CAG
+2023-09-12 09:56:00,28.825,28.85,28.82,28.83,14701.0,CAG
+2023-09-12 09:55:00,28.82,28.83,28.815,28.82,6484.0,CAG
+2023-09-12 09:54:00,28.83,28.84,28.81,28.82,26135.0,CAG
+2023-09-12 09:53:00,28.84,28.84,28.82,28.82,12627.0,CAG
+2023-09-12 09:52:00,28.84,28.855,28.82,28.85,16709.0,CAG
+2023-09-12 09:51:00,28.855,28.855,28.835,28.84,8315.0,CAG
+2023-09-12 09:50:00,28.85,28.89,28.84,28.86,47608.0,CAG
+2023-09-12 09:49:00,28.88,28.92,28.85,28.85,118486.0,CAG
+2023-09-12 09:48:00,28.9,28.92,28.9,28.9,5443.0,CAG
+2023-09-12 09:47:00,28.9,28.925,28.9,28.9,9351.0,CAG
+2023-09-12 09:46:00,28.95,28.95,28.9,28.9,11999.0,CAG
+2023-09-12 09:45:00,28.9,28.945,28.9,28.93,3149.0,CAG
+2023-09-12 09:44:00,28.87,28.91,28.864,28.9,7898.0,CAG
+2023-09-12 09:43:00,28.9,28.9,28.86,28.87,13544.0,CAG
+2023-09-12 09:42:00,28.945,28.945,28.877,28.89,7987.0,CAG
+2023-09-12 09:41:00,28.94,28.965,28.935,28.95,3963.0,CAG
+2023-09-12 09:40:00,28.965,28.99,28.94,28.945,12002.0,CAG
+2023-09-12 09:39:00,29.055,29.055,28.96,28.97,29584.0,CAG
+2023-09-12 09:38:00,29.05,29.09,29.05,29.065,19110.0,CAG
+2023-09-12 09:37:00,29.04,29.07,29.03,29.06,12430.0,CAG
+2023-09-12 09:36:00,29.11,29.11,29.045,29.045,11674.0,CAG
+2023-09-12 09:35:00,29.09,29.11,29.08,29.11,4377.0,CAG
+2023-09-12 09:34:00,29.06,29.09,29.05,29.09,6252.0,CAG
+2023-09-12 09:33:00,29.06,29.1,29.06,29.08,3473.0,CAG
+2023-09-12 09:32:00,29.09,29.1,29.06,29.07,2918.0,CAG
+2023-09-12 09:31:00,29.11,29.11,29.07,29.07,1271.0,CAG
+2023-09-12 09:30:00,29.11,29.15,29.05,29.09,28736.0,CAG
+2023-09-12 09:00:00,29.1,29.1,29.1,29.1,1.0,CAG
+2023-09-12 08:58:00,29.11,29.11,29.11,29.11,15.0,CAG
+2023-09-12 08:22:00,29.11,29.11,29.11,29.11,1.0,CAG
+2023-09-12 08:02:00,29.04,29.04,29.04,29.04,1.0,CAG
+2023-09-12 08:00:00,29.04,29.04,29.04,29.04,2.0,CAG
+2023-09-12 07:11:00,29.01,29.01,29.01,29.01,2.0,CAG
+2023-09-12 07:00:00,29.15,29.15,29.05,29.05,10.0,CAG
+2023-09-11 19:11:00,29.01,29.01,29.01,29.01,25.0,CAG
+2023-09-11 19:06:00,29.15,29.15,29.14,29.14,22.0,CAG
+2023-09-11 19:00:00,29.04,29.04,29.04,29.04,382318.0,CAG
+2023-09-11 18:33:00,29.09,29.09,29.09,29.09,1.0,CAG
+2023-09-11 18:30:00,29.04,29.04,29.04,29.04,382318.0,CAG
+2023-09-11 18:13:00,29.04,29.04,29.04,29.04,99.0,CAG
+2023-09-11 18:10:00,29.04,29.04,29.04,29.04,1.0,CAG
+2023-09-11 17:58:00,29.04,29.04,29.04,29.04,10.0,CAG
+2023-09-11 17:43:00,29.15,29.15,29.15,29.15,25.0,CAG
+2023-09-11 17:28:00,29.15,29.15,29.15,29.15,25.0,CAG
+2023-09-11 17:13:00,29.15,29.15,29.15,29.15,51.0,CAG
+2023-09-11 17:10:00,29.15,29.15,29.15,29.15,105.0,CAG
+2023-09-11 17:05:00,29.1,29.1,29.1,29.1,2.0,CAG
+2023-09-11 16:15:00,29.06,29.06,29.06,29.06,5.0,CAG
+2023-09-11 16:10:00,29.04,29.04,29.04,29.04,382318.0,CAG
+2023-09-11 16:07:00,28.91,28.91,28.91,28.91,1.0,CAG
+2023-09-11 16:03:00,29.04,29.04,28.901,29.04,846017.0,CAG
+2023-09-11 16:01:00,29.08,29.08,29.08,29.08,5.0,CAG
+2023-09-11 16:00:00,29.05,29.05,29.05,29.05,2800.0,CAG
+2023-09-11 15:59:00,29.04,29.05,29.03,29.05,100404.0,CAG
+2023-09-11 15:58:00,29.01,29.04,29.01,29.04,44413.0,CAG
+2023-09-11 15:57:00,29.0,29.03,29.0,29.01,46371.0,CAG
+2023-09-11 15:56:00,29.015,29.02,29.0,29.0,36144.0,CAG
+2023-09-11 15:55:00,29.005,29.02,29.0,29.015,40026.0,CAG
+2023-09-11 15:54:00,29.001,29.01,29.0,29.005,14017.0,CAG
+2023-09-11 15:53:00,29.01,29.01,29.0,29.005,11265.0,CAG
+2023-09-11 15:52:00,28.995,29.01,28.99,29.005,19693.0,CAG
+2023-09-11 15:51:00,28.985,29.0,28.985,28.995,13271.0,CAG
+2023-09-11 15:50:00,28.99,29.0,28.985,28.985,30304.0,CAG
+2023-09-11 15:49:00,29.005,29.005,28.99,28.995,13599.0,CAG
+2023-09-11 15:48:00,29.005,29.005,29.0,29.005,5827.0,CAG
+2023-09-11 15:47:00,29.005,29.01,29.0,29.0,6061.0,CAG
+2023-09-11 15:46:00,29.0,29.01,29.0,29.005,5828.0,CAG
+2023-09-11 15:45:00,29.002,29.01,29.0,29.005,9931.0,CAG
+2023-09-11 15:44:00,29.005,29.01,29.0,29.005,5895.0,CAG
+2023-09-11 15:43:00,29.025,29.025,29.0,29.005,7859.0,CAG
+2023-09-11 15:42:00,29.015,29.025,29.015,29.021,7493.0,CAG
+2023-09-11 15:41:00,29.015,29.03,29.015,29.015,13490.0,CAG
+2023-09-11 15:40:00,29.015,29.02,29.01,29.02,3335.0,CAG
+2023-09-11 15:39:00,29.015,29.02,29.01,29.02,4641.0,CAG
+2023-09-11 15:38:00,29.02,29.02,29.015,29.015,4499.0,CAG
+2023-09-11 15:37:00,28.995,29.03,28.995,29.02,19987.0,CAG
+2023-09-11 15:36:00,28.995,29.0,28.991,28.995,3035.0,CAG
+2023-09-11 15:35:00,29.015,29.015,28.99,28.99,17730.0,CAG
+2023-09-11 15:34:00,29.025,29.027,29.015,29.015,7497.0,CAG
+2023-09-11 15:33:00,29.025,29.025,29.02,29.025,2538.0,CAG
+2023-09-11 15:32:00,29.025,29.03,29.02,29.025,3832.0,CAG
+2023-09-11 15:31:00,29.04,29.04,29.02,29.025,4217.0,CAG
+2023-09-11 15:30:00,29.045,29.05,29.04,29.045,5445.0,CAG
+2023-09-11 15:29:00,29.035,29.045,29.035,29.045,5347.0,CAG
+2023-09-11 15:28:00,29.046,29.046,29.035,29.035,5179.0,CAG
+2023-09-11 15:27:00,29.05,29.06,29.045,29.045,6088.0,CAG
+2023-09-11 15:26:00,29.03,29.05,29.03,29.05,11109.0,CAG
+2023-09-11 15:25:00,29.035,29.035,29.03,29.03,3031.0,CAG
+2023-09-11 15:24:00,29.045,29.05,29.035,29.035,7481.0,CAG
+2023-09-11 15:23:00,29.05,29.06,29.044,29.045,5157.0,CAG
+2023-09-11 15:22:00,29.065,29.07,29.05,29.05,6572.0,CAG
+2023-09-11 15:21:00,29.065,29.066,29.06,29.065,6836.0,CAG
+2023-09-11 15:20:00,29.065,29.07,29.06,29.065,2333.0,CAG
+2023-09-11 15:19:00,29.055,29.065,29.055,29.065,4567.0,CAG
+2023-09-11 15:18:00,29.065,29.065,29.06,29.06,5167.0,CAG
+2023-09-11 15:17:00,29.065,29.07,29.061,29.065,3210.0,CAG
+2023-09-11 15:16:00,29.085,29.085,29.06,29.065,7436.0,CAG
+2023-09-11 15:15:00,29.035,29.085,29.035,29.085,41318.0,CAG
+2023-09-11 15:14:00,29.04,29.045,29.03,29.03,5248.0,CAG
+2023-09-11 15:13:00,29.045,29.045,29.04,29.045,5923.0,CAG
+2023-09-11 15:12:00,29.04,29.045,29.035,29.045,11811.0,CAG
+2023-09-11 15:11:00,29.04,29.045,29.04,29.045,2170.0,CAG
+2023-09-11 15:10:00,29.04,29.05,29.04,29.045,2759.0,CAG
+2023-09-11 15:09:00,29.05,29.05,29.04,29.05,2385.0,CAG
+2023-09-11 15:08:00,29.045,29.048,29.04,29.045,6166.0,CAG
+2023-09-11 15:07:00,29.05,29.05,29.04,29.045,2057.0,CAG
+2023-09-11 15:06:00,29.04,29.045,29.04,29.045,2697.0,CAG
+2023-09-11 15:05:00,29.045,29.045,29.04,29.045,1961.0,CAG
+2023-09-11 15:04:00,29.045,29.045,29.04,29.045,7614.0,CAG
+2023-09-11 15:03:00,29.045,29.05,29.04,29.045,2143.0,CAG
+2023-09-11 15:02:00,29.05,29.06,29.045,29.05,6360.0,CAG
+2023-09-11 15:01:00,29.035,29.05,29.032,29.05,9563.0,CAG
+2023-09-11 15:00:00,29.035,29.04,29.035,29.035,3253.0,CAG
+2023-09-11 14:59:00,29.037,29.04,29.03,29.035,5817.0,CAG
+2023-09-11 14:58:00,29.035,29.035,29.025,29.035,9989.0,CAG
+2023-09-11 14:57:00,29.04,29.04,29.03,29.035,1079.0,CAG
+2023-09-11 14:56:00,29.035,29.04,29.035,29.035,4365.0,CAG
+2023-09-11 14:55:00,29.026,29.04,29.025,29.035,8753.0,CAG
+2023-09-11 14:54:00,29.03,29.03,29.025,29.025,1924.0,CAG
+2023-09-11 14:53:00,29.025,29.03,29.02,29.025,3488.0,CAG
+2023-09-11 14:52:00,29.02,29.03,29.02,29.025,2211.0,CAG
+2023-09-11 14:51:00,29.035,29.035,29.02,29.02,4223.0,CAG
+2023-09-11 14:50:00,29.031,29.035,29.03,29.03,1483.0,CAG
+2023-09-11 14:49:00,29.03,29.04,29.03,29.04,1306.0,CAG
+2023-09-11 14:48:00,29.03,29.035,29.03,29.035,2338.0,CAG
+2023-09-11 14:47:00,29.035,29.04,29.035,29.035,1008.0,CAG
+2023-09-11 14:46:00,29.035,29.04,29.03,29.04,1650.0,CAG
+2023-09-11 14:45:00,29.04,29.05,29.032,29.032,3760.0,CAG
+2023-09-11 14:44:00,29.035,29.047,29.035,29.047,5356.0,CAG
+2023-09-11 14:43:00,29.045,29.05,29.035,29.037,6271.0,CAG
+2023-09-11 14:42:00,29.045,29.045,29.045,29.045,728.0,CAG
+2023-09-11 14:41:00,29.05,29.05,29.04,29.045,1723.0,CAG
+2023-09-11 14:40:00,29.04,29.045,29.035,29.045,4167.0,CAG
+2023-09-11 14:39:00,29.035,29.04,29.03,29.035,3561.0,CAG
+2023-09-11 14:38:00,29.034,29.05,29.034,29.04,4848.0,CAG
+2023-09-11 14:37:00,29.02,29.035,29.02,29.035,2772.0,CAG
+2023-09-11 14:36:00,29.02,29.025,29.02,29.02,4790.0,CAG
+2023-09-11 14:35:00,29.025,29.035,29.02,29.025,4237.0,CAG
+2023-09-11 14:34:00,29.025,29.025,29.025,29.025,426.0,CAG
+2023-09-11 14:33:00,29.035,29.035,29.025,29.03,4092.0,CAG
+2023-09-11 14:32:00,29.025,29.035,29.025,29.035,3715.0,CAG
+2023-09-11 14:31:00,29.025,29.03,29.02,29.03,4162.0,CAG
+2023-09-11 14:30:00,29.025,29.03,29.021,29.021,1046.0,CAG
+2023-09-11 14:29:00,29.015,29.02,29.01,29.02,3835.0,CAG
+2023-09-11 14:28:00,29.032,29.035,29.02,29.02,8035.0,CAG
+2023-09-11 14:27:00,29.035,29.035,29.03,29.031,1081.0,CAG
+2023-09-11 14:26:00,29.03,29.04,29.03,29.03,2866.0,CAG
+2023-09-11 14:25:00,29.03,29.035,29.025,29.033,2921.0,CAG
+2023-09-11 14:24:00,29.021,29.035,29.02,29.03,4586.0,CAG
+2023-09-11 14:23:00,29.03,29.035,29.03,29.03,5513.0,CAG
+2023-09-11 14:22:00,29.025,29.03,29.025,29.03,289.0,CAG
+2023-09-11 14:21:00,29.025,29.03,29.025,29.03,689.0,CAG
+2023-09-11 14:20:00,29.035,29.035,29.025,29.025,3779.0,CAG
+2023-09-11 14:19:00,29.011,29.035,29.011,29.035,7457.0,CAG
+2023-09-11 14:18:00,29.015,29.015,29.01,29.01,1683.0,CAG
+2023-09-11 14:17:00,29.015,29.02,29.01,29.01,3780.0,CAG
+2023-09-11 14:16:00,29.01,29.015,29.01,29.015,5756.0,CAG
+2023-09-11 14:15:00,29.005,29.01,29.0,29.01,1915.0,CAG
+2023-09-11 14:14:00,29.02,29.02,29.005,29.005,3792.0,CAG
+2023-09-11 14:13:00,29.025,29.025,29.02,29.02,1077.0,CAG
+2023-09-11 14:12:00,29.025,29.025,29.02,29.02,1923.0,CAG
+2023-09-11 14:11:00,29.025,29.03,29.015,29.025,7283.0,CAG
+2023-09-11 14:10:00,29.023,29.03,29.02,29.025,2413.0,CAG
+2023-09-11 14:09:00,29.03,29.03,29.02,29.025,1240.0,CAG
+2023-09-11 14:08:00,29.02,29.028,29.02,29.027,2035.0,CAG
+2023-09-11 14:07:00,29.025,29.03,29.025,29.03,803.0,CAG
+2023-09-11 14:06:00,29.025,29.03,29.025,29.03,670.0,CAG
+2023-09-11 14:05:00,29.015,29.025,29.015,29.025,1809.0,CAG
+2023-09-11 14:04:00,29.02,29.025,29.02,29.02,6031.0,CAG
+2023-09-11 14:03:00,29.02,29.02,29.01,29.015,3209.0,CAG
+2023-09-11 14:02:00,29.01,29.025,29.01,29.025,5634.0,CAG
+2023-09-11 14:01:00,29.01,29.015,29.01,29.015,439.0,CAG
+2023-09-11 14:00:00,29.02,29.02,29.015,29.015,2950.0,CAG
+2023-09-11 13:59:00,29.015,29.019,29.011,29.011,1531.0,CAG
+2023-09-11 13:58:00,29.015,29.015,29.015,29.015,1119.0,CAG
+2023-09-11 13:57:00,29.015,29.025,29.015,29.015,5107.0,CAG
+2023-09-11 13:56:00,29.015,29.02,29.015,29.02,585.0,CAG
+2023-09-11 13:55:00,29.014,29.02,29.013,29.02,2034.0,CAG
+2023-09-11 13:54:00,29.03,29.035,29.01,29.01,3729.0,CAG
+2023-09-11 13:53:00,29.02,29.035,29.02,29.03,2656.0,CAG
+2023-09-11 13:52:00,29.031,29.031,29.02,29.025,3846.0,CAG
+2023-09-11 13:51:00,29.03,29.035,29.03,29.035,5416.0,CAG
+2023-09-11 13:50:00,29.035,29.035,29.03,29.03,1602.0,CAG
+2023-09-11 13:49:00,29.06,29.06,29.04,29.04,3799.0,CAG
+2023-09-11 13:48:00,29.075,29.075,29.06,29.06,2317.0,CAG
+2023-09-11 13:47:00,29.07,29.08,29.07,29.075,1608.0,CAG
+2023-09-11 13:46:00,29.085,29.085,29.07,29.075,2410.0,CAG
+2023-09-11 13:45:00,29.085,29.085,29.08,29.085,1285.0,CAG
+2023-09-11 13:44:00,29.095,29.095,29.085,29.085,2813.0,CAG
+2023-09-11 13:43:00,29.091,29.095,29.091,29.095,1168.0,CAG
+2023-09-11 13:42:00,29.09,29.099,29.09,29.095,2863.0,CAG
+2023-09-11 13:41:00,29.11,29.11,29.09,29.09,4413.0,CAG
+2023-09-11 13:40:00,29.105,29.115,29.105,29.115,1675.0,CAG
+2023-09-11 13:39:00,29.103,29.115,29.103,29.11,5708.0,CAG
+2023-09-11 13:38:00,29.105,29.105,29.105,29.105,576.0,CAG
+2023-09-11 13:37:00,29.1,29.105,29.095,29.105,5793.0,CAG
+2023-09-11 13:36:00,29.085,29.095,29.08,29.095,3734.0,CAG
+2023-09-11 13:35:00,29.095,29.095,29.08,29.085,2087.0,CAG
+2023-09-11 13:34:00,29.1,29.1,29.09,29.095,2744.0,CAG
+2023-09-11 13:33:00,29.1,29.105,29.1,29.101,3306.0,CAG
+2023-09-11 13:32:00,29.11,29.11,29.09,29.105,5170.0,CAG
+2023-09-11 13:31:00,29.119,29.12,29.11,29.115,3826.0,CAG
+2023-09-11 13:30:00,29.11,29.115,29.11,29.115,4864.0,CAG
+2023-09-11 13:29:00,29.125,29.13,29.115,29.115,3518.0,CAG
+2023-09-11 13:28:00,29.135,29.135,29.12,29.12,8854.0,CAG
+2023-09-11 13:27:00,29.12,29.135,29.12,29.135,9666.0,CAG
+2023-09-11 13:26:00,29.115,29.115,29.11,29.115,902.0,CAG
+2023-09-11 13:25:00,29.1,29.115,29.095,29.11,4288.0,CAG
+2023-09-11 13:24:00,29.14,29.14,29.1,29.1,15242.0,CAG
+2023-09-11 13:23:00,29.135,29.15,29.135,29.14,4567.0,CAG
+2023-09-11 13:22:00,29.105,29.14,29.105,29.135,18693.0,CAG
+2023-09-11 13:21:00,29.11,29.11,29.1,29.1,3698.0,CAG
+2023-09-11 13:20:00,29.11,29.11,29.1,29.105,2243.0,CAG
+2023-09-11 13:19:00,29.101,29.115,29.101,29.105,5305.0,CAG
+2023-09-11 13:18:00,29.105,29.105,29.1,29.105,3332.0,CAG
+2023-09-11 13:17:00,29.09,29.105,29.085,29.105,12540.0,CAG
+2023-09-11 13:16:00,29.085,29.086,29.08,29.085,6730.0,CAG
+2023-09-11 13:15:00,29.085,29.085,29.085,29.085,1099.0,CAG
+2023-09-11 13:14:00,29.075,29.085,29.07,29.08,4168.0,CAG
+2023-09-11 13:13:00,29.075,29.079,29.06,29.07,16908.0,CAG
+2023-09-11 13:12:00,29.075,29.075,29.075,29.075,2596.0,CAG
+2023-09-11 13:11:00,29.075,29.075,29.07,29.075,1367.0,CAG
+2023-09-11 13:10:00,29.08,29.08,29.075,29.075,3231.0,CAG
+2023-09-11 13:09:00,29.085,29.085,29.085,29.085,714.0,CAG
+2023-09-11 13:08:00,29.11,29.11,29.085,29.085,5187.0,CAG
+2023-09-11 13:07:00,29.105,29.115,29.105,29.11,2909.0,CAG
+2023-09-11 13:06:00,29.11,29.11,29.11,29.11,1885.0,CAG
+2023-09-11 13:05:00,29.115,29.115,29.11,29.11,357.0,CAG
+2023-09-11 13:04:00,29.11,29.115,29.11,29.115,4345.0,CAG
+2023-09-11 13:03:00,29.11,29.11,29.105,29.105,2281.0,CAG
+2023-09-11 13:02:00,29.11,29.11,29.105,29.105,3591.0,CAG
+2023-09-11 13:01:00,29.115,29.115,29.11,29.11,1699.0,CAG
+2023-09-11 13:00:00,29.11,29.12,29.11,29.11,2382.0,CAG
+2023-09-11 12:59:00,29.12,29.12,29.11,29.115,2752.0,CAG
+2023-09-11 12:58:00,29.13,29.135,29.13,29.13,2126.0,CAG
+2023-09-11 12:57:00,29.125,29.13,29.12,29.13,5069.0,CAG
+2023-09-11 12:56:00,29.12,29.125,29.12,29.12,1304.0,CAG
+2023-09-11 12:55:00,29.135,29.137,29.125,29.125,2626.0,CAG
+2023-09-11 12:54:00,29.13,29.13,29.13,29.13,168.0,CAG
+2023-09-11 12:53:00,29.11,29.135,29.11,29.135,3702.0,CAG
+2023-09-11 12:52:00,29.13,29.13,29.12,29.12,3148.0,CAG
+2023-09-11 12:51:00,29.125,29.135,29.125,29.135,1215.0,CAG
+2023-09-11 12:50:00,29.11,29.125,29.11,29.125,5414.0,CAG
+2023-09-11 12:49:00,29.115,29.115,29.11,29.11,750.0,CAG
+2023-09-11 12:48:00,29.125,29.125,29.115,29.115,1895.0,CAG
+2023-09-11 12:47:00,29.125,29.125,29.12,29.125,2266.0,CAG
+2023-09-11 12:46:00,29.135,29.135,29.125,29.13,5020.0,CAG
+2023-09-11 12:45:00,29.135,29.135,29.135,29.135,636.0,CAG
+2023-09-11 12:44:00,29.105,29.135,29.105,29.13,15137.0,CAG
+2023-09-11 12:43:00,29.105,29.11,29.1,29.1,1440.0,CAG
+2023-09-11 12:42:00,29.105,29.105,29.105,29.105,923.0,CAG
+2023-09-11 12:41:00,29.105,29.115,29.105,29.105,5961.0,CAG
+2023-09-11 12:40:00,29.135,29.135,29.105,29.105,6804.0,CAG
+2023-09-11 12:39:00,29.135,29.135,29.135,29.135,1160.0,CAG
+2023-09-11 12:38:00,29.135,29.135,29.135,29.135,1004.0,CAG
+2023-09-11 12:37:00,29.135,29.135,29.132,29.135,1860.0,CAG
+2023-09-11 12:36:00,29.14,29.145,29.135,29.14,14818.0,CAG
+2023-09-11 12:35:00,29.141,29.141,29.13,29.14,6531.0,CAG
+2023-09-11 12:34:00,29.155,29.155,29.141,29.141,7433.0,CAG
+2023-09-11 12:33:00,29.145,29.155,29.14,29.155,4210.0,CAG
+2023-09-11 12:32:00,29.135,29.15,29.135,29.15,6360.0,CAG
+2023-09-11 12:31:00,29.13,29.135,29.13,29.135,2296.0,CAG
+2023-09-11 12:30:00,29.13,29.135,29.12,29.121,4014.0,CAG
+2023-09-11 12:29:00,29.15,29.15,29.13,29.135,3223.0,CAG
+2023-09-11 12:28:00,29.145,29.15,29.14,29.145,11786.0,CAG
+2023-09-11 12:27:00,29.145,29.145,29.14,29.14,837.0,CAG
+2023-09-11 12:26:00,29.14,29.145,29.14,29.142,2342.0,CAG
+2023-09-11 12:25:00,29.135,29.15,29.135,29.135,9546.0,CAG
+2023-09-11 12:24:00,29.135,29.135,29.13,29.13,1925.0,CAG
+2023-09-11 12:23:00,29.13,29.135,29.13,29.135,1222.0,CAG
+2023-09-11 12:22:00,29.135,29.135,29.13,29.13,3183.0,CAG
+2023-09-11 12:21:00,29.132,29.14,29.13,29.14,2640.0,CAG
+2023-09-11 12:20:00,29.13,29.135,29.13,29.135,1051.0,CAG
+2023-09-11 12:19:00,29.145,29.145,29.135,29.135,2860.0,CAG
+2023-09-11 12:18:00,29.15,29.15,29.145,29.145,1790.0,CAG
+2023-09-11 12:17:00,29.16,29.16,29.15,29.15,3568.0,CAG
+2023-09-11 12:16:00,29.16,29.16,29.15,29.155,9778.0,CAG
+2023-09-11 12:15:00,29.155,29.165,29.15,29.155,4762.0,CAG
+2023-09-11 12:14:00,29.16,29.161,29.15,29.155,3181.0,CAG
+2023-09-11 12:13:00,29.19,29.19,29.155,29.155,6803.0,CAG
+2023-09-11 12:12:00,29.185,29.185,29.18,29.185,810.0,CAG
+2023-09-11 12:11:00,29.18,29.185,29.18,29.18,876.0,CAG
+2023-09-11 12:10:00,29.185,29.185,29.18,29.185,1622.0,CAG
+2023-09-11 12:09:00,29.18,29.185,29.17,29.185,1993.0,CAG
+2023-09-11 12:08:00,29.175,29.185,29.175,29.183,1376.0,CAG
+2023-09-11 12:07:00,29.19,29.195,29.175,29.18,10585.0,CAG
+2023-09-11 12:06:00,29.185,29.19,29.185,29.185,527.0,CAG
+2023-09-11 12:05:00,29.165,29.19,29.165,29.185,7152.0,CAG
+2023-09-11 12:04:00,29.165,29.165,29.16,29.16,1681.0,CAG
+2023-09-11 12:03:00,29.16,29.165,29.16,29.165,3813.0,CAG
+2023-09-11 12:02:00,29.169,29.169,29.16,29.16,528.0,CAG
+2023-09-11 12:01:00,29.17,29.17,29.165,29.165,554.0,CAG
+2023-09-11 12:00:00,29.15,29.165,29.15,29.165,3687.0,CAG
+2023-09-11 11:59:00,29.16,29.165,29.15,29.155,1126.0,CAG
+2023-09-11 11:58:00,29.165,29.165,29.15,29.16,6572.0,CAG
+2023-09-11 11:57:00,29.165,29.165,29.165,29.165,251.0,CAG
+2023-09-11 11:56:00,29.175,29.175,29.17,29.17,2139.0,CAG
+2023-09-11 11:55:00,29.17,29.175,29.165,29.17,3419.0,CAG
+2023-09-11 11:54:00,29.185,29.185,29.18,29.18,2108.0,CAG
+2023-09-11 11:53:00,29.19,29.19,29.18,29.185,831.0,CAG
+2023-09-11 11:52:00,29.165,29.19,29.165,29.181,5202.0,CAG
+2023-09-11 11:51:00,29.162,29.17,29.16,29.165,11848.0,CAG
+2023-09-11 11:50:00,29.15,29.17,29.15,29.17,3794.0,CAG
+2023-09-11 11:49:00,29.145,29.155,29.145,29.155,9078.0,CAG
+2023-09-11 11:48:00,29.165,29.165,29.14,29.145,7615.0,CAG
+2023-09-11 11:47:00,29.17,29.175,29.16,29.165,2205.0,CAG
+2023-09-11 11:46:00,29.19,29.195,29.18,29.18,9021.0,CAG
+2023-09-11 11:45:00,29.16,29.19,29.16,29.18,3740.0,CAG
+2023-09-11 11:44:00,29.15,29.175,29.15,29.165,10799.0,CAG
+2023-09-11 11:43:00,29.145,29.145,29.14,29.14,1126.0,CAG
+2023-09-11 11:42:00,29.14,29.145,29.135,29.145,3805.0,CAG
+2023-09-11 11:41:00,29.135,29.145,29.13,29.139,6477.0,CAG
+2023-09-11 11:40:00,29.125,29.135,29.125,29.135,3232.0,CAG
+2023-09-11 11:39:00,29.125,29.125,29.12,29.125,1454.0,CAG
+2023-09-11 11:38:00,29.14,29.145,29.125,29.125,6145.0,CAG
+2023-09-11 11:37:00,29.14,29.14,29.135,29.14,1017.0,CAG
+2023-09-11 11:36:00,29.125,29.145,29.12,29.14,6816.0,CAG
+2023-09-11 11:35:00,29.125,29.125,29.125,29.125,539.0,CAG
+2023-09-11 11:34:00,29.14,29.148,29.13,29.13,8440.0,CAG
+2023-09-11 11:33:00,29.145,29.145,29.121,29.135,9181.0,CAG
+2023-09-11 11:32:00,29.136,29.145,29.136,29.145,1999.0,CAG
+2023-09-11 11:31:00,29.13,29.135,29.13,29.135,713.0,CAG
+2023-09-11 11:30:00,29.14,29.155,29.14,29.14,3849.0,CAG
+2023-09-11 11:29:00,29.16,29.165,29.135,29.135,6451.0,CAG
+2023-09-11 11:28:00,29.15,29.16,29.15,29.155,5182.0,CAG
+2023-09-11 11:27:00,29.13,29.155,29.13,29.155,2175.0,CAG
+2023-09-11 11:26:00,29.11,29.135,29.11,29.13,4118.0,CAG
+2023-09-11 11:25:00,29.11,29.11,29.095,29.105,7819.0,CAG
+2023-09-11 11:24:00,29.115,29.115,29.105,29.115,4307.0,CAG
+2023-09-11 11:23:00,29.1,29.115,29.1,29.11,5059.0,CAG
+2023-09-11 11:22:00,29.12,29.125,29.095,29.095,9771.0,CAG
+2023-09-11 11:21:00,29.12,29.13,29.119,29.12,3059.0,CAG
+2023-09-11 11:20:00,29.135,29.135,29.115,29.12,3842.0,CAG
+2023-09-11 11:19:00,29.13,29.14,29.13,29.135,2914.0,CAG
+2023-09-11 11:18:00,29.12,29.12,29.111,29.12,1215.0,CAG
+2023-09-11 11:17:00,29.13,29.13,29.115,29.115,3152.0,CAG
+2023-09-11 11:16:00,29.12,29.13,29.12,29.12,5958.0,CAG
+2023-09-11 11:15:00,29.125,29.125,29.11,29.111,7153.0,CAG
+2023-09-11 11:14:00,29.12,29.125,29.12,29.125,3093.0,CAG
+2023-09-11 11:13:00,29.115,29.12,29.11,29.12,1569.0,CAG
+2023-09-11 11:12:00,29.11,29.12,29.11,29.115,2288.0,CAG
+2023-09-11 11:11:00,29.111,29.115,29.11,29.11,6189.0,CAG
+2023-09-11 11:10:00,29.115,29.115,29.115,29.115,1455.0,CAG
+2023-09-11 11:09:00,29.106,29.115,29.106,29.115,2054.0,CAG
+2023-09-11 11:08:00,29.13,29.13,29.11,29.11,3292.0,CAG
+2023-09-11 11:07:00,29.13,29.15,29.13,29.135,6309.0,CAG
+2023-09-11 11:06:00,29.115,29.12,29.115,29.12,3481.0,CAG
+2023-09-11 11:05:00,29.113,29.125,29.112,29.115,3339.0,CAG
+2023-09-11 11:04:00,29.125,29.125,29.12,29.12,3578.0,CAG
+2023-09-11 11:03:00,29.15,29.15,29.12,29.125,11382.0,CAG
+2023-09-11 11:02:00,29.155,29.16,29.145,29.155,4332.0,CAG
+2023-09-11 11:01:00,29.16,29.165,29.15,29.155,11458.0,CAG
+2023-09-11 11:00:00,29.152,29.16,29.152,29.159,2860.0,CAG
+2023-09-11 10:59:00,29.155,29.155,29.15,29.155,4792.0,CAG
+2023-09-11 10:58:00,29.155,29.16,29.15,29.16,2878.0,CAG
+2023-09-11 10:57:00,29.15,29.17,29.15,29.16,4039.0,CAG
+2023-09-11 10:56:00,29.145,29.16,29.145,29.15,10184.0,CAG
+2023-09-11 10:55:00,29.135,29.145,29.135,29.145,942.0,CAG
+2023-09-11 10:54:00,29.155,29.155,29.14,29.14,4336.0,CAG
+2023-09-11 10:53:00,29.15,29.155,29.146,29.155,2866.0,CAG
+2023-09-11 10:52:00,29.14,29.15,29.135,29.15,3248.0,CAG
+2023-09-11 10:51:00,29.13,29.145,29.13,29.145,2545.0,CAG
+2023-09-11 10:50:00,29.13,29.135,29.115,29.13,7073.0,CAG
+2023-09-11 10:49:00,29.13,29.135,29.13,29.13,1527.0,CAG
+2023-09-11 10:48:00,29.13,29.14,29.125,29.13,5079.0,CAG
+2023-09-11 10:47:00,29.12,29.13,29.11,29.13,4186.0,CAG
+2023-09-11 10:46:00,29.114,29.14,29.114,29.12,10157.0,CAG
+2023-09-11 10:45:00,29.115,29.125,29.111,29.12,16536.0,CAG
+2023-09-11 10:44:00,29.1,29.12,29.095,29.12,2597.0,CAG
+2023-09-11 10:43:00,29.105,29.12,29.095,29.095,5317.0,CAG
+2023-09-11 10:42:00,29.094,29.11,29.085,29.11,14356.0,CAG
+2023-09-11 10:41:00,29.125,29.125,29.095,29.095,5059.0,CAG
+2023-09-11 10:40:00,29.105,29.13,29.105,29.12,12035.0,CAG
+2023-09-11 10:39:00,29.07,29.1,29.07,29.1,18053.0,CAG
+2023-09-11 10:38:00,29.09,29.095,29.07,29.07,11224.0,CAG
+2023-09-11 10:37:00,29.06,29.105,29.06,29.1,9642.0,CAG
+2023-09-11 10:36:00,29.075,29.075,29.061,29.065,5472.0,CAG
+2023-09-11 10:35:00,29.07,29.08,29.06,29.075,10938.0,CAG
+2023-09-11 10:34:00,29.09,29.095,29.075,29.075,3196.0,CAG
+2023-09-11 10:33:00,29.13,29.13,29.09,29.09,4145.0,CAG
+2023-09-11 10:32:00,29.15,29.152,29.135,29.135,3262.0,CAG
+2023-09-11 10:31:00,29.145,29.155,29.13,29.155,4135.0,CAG
+2023-09-11 10:30:00,29.125,29.155,29.125,29.145,16261.0,CAG
+2023-09-11 10:29:00,29.125,29.145,29.125,29.125,11168.0,CAG
+2023-09-11 10:28:00,29.135,29.135,29.12,29.12,2763.0,CAG
+2023-09-11 10:27:00,29.07,29.14,29.07,29.135,20936.0,CAG
+2023-09-11 10:26:00,29.07,29.08,29.06,29.065,9032.0,CAG
+2023-09-11 10:25:00,29.09,29.096,29.08,29.08,7436.0,CAG
+2023-09-11 10:24:00,29.105,29.11,29.085,29.09,13556.0,CAG
+2023-09-11 10:23:00,29.115,29.12,29.09,29.105,10516.0,CAG
+2023-09-11 10:22:00,29.08,29.12,29.08,29.115,25738.0,CAG
+2023-09-11 10:21:00,29.065,29.075,29.05,29.07,3898.0,CAG
+2023-09-11 10:20:00,29.025,29.065,29.025,29.065,8095.0,CAG
+2023-09-11 10:19:00,28.985,29.03,28.98,29.025,6358.0,CAG
+2023-09-11 10:18:00,29.005,29.005,28.98,28.98,4152.0,CAG
+2023-09-11 10:17:00,29.02,29.04,29.01,29.015,8568.0,CAG
+2023-09-11 10:16:00,28.935,29.03,28.935,29.015,24648.0,CAG
+2023-09-11 10:15:00,28.925,28.94,28.91,28.935,25201.0,CAG
+2023-09-11 10:14:00,28.925,28.935,28.92,28.925,3918.0,CAG
+2023-09-11 10:13:00,28.935,28.935,28.925,28.925,4562.0,CAG
+2023-09-11 10:12:00,28.93,28.94,28.925,28.935,24290.0,CAG
+2023-09-11 10:11:00,28.905,28.935,28.9,28.925,11380.0,CAG
+2023-09-11 10:10:00,28.91,28.91,28.89,28.91,7272.0,CAG
+2023-09-11 10:09:00,28.921,28.925,28.91,28.911,5655.0,CAG
+2023-09-11 10:08:00,28.93,28.94,28.925,28.93,7079.0,CAG
+2023-09-11 10:07:00,28.95,28.95,28.92,28.92,3715.0,CAG
+2023-09-11 10:06:00,28.92,28.95,28.915,28.94,40725.0,CAG
+2023-09-11 10:05:00,28.925,28.93,28.905,28.92,20786.0,CAG
+2023-09-11 10:04:00,28.91,28.93,28.91,28.925,8419.0,CAG
+2023-09-11 10:03:00,28.92,28.92,28.9,28.9,9900.0,CAG
+2023-09-11 10:02:00,28.935,28.935,28.925,28.925,7226.0,CAG
+2023-09-11 10:01:00,28.962,28.965,28.923,28.93,7852.0,CAG
+2023-09-11 10:00:00,28.98,28.98,28.965,28.965,6122.0,CAG
+2023-09-11 09:59:00,29.0,29.0,28.985,28.985,6999.0,CAG
+2023-09-11 09:58:00,29.005,29.02,29.005,29.005,10313.0,CAG
+2023-09-11 09:57:00,28.97,29.01,28.97,29.0,27222.0,CAG
+2023-09-11 09:56:00,28.985,28.985,28.96,28.965,4503.0,CAG
+2023-09-11 09:55:00,28.975,29.0,28.975,28.98,11352.0,CAG
+2023-09-11 09:54:00,28.98,28.995,28.975,28.975,3906.0,CAG
+2023-09-11 09:53:00,29.01,29.02,28.97,28.975,6643.0,CAG
+2023-09-11 09:52:00,28.995,29.015,28.995,29.005,8640.0,CAG
+2023-09-11 09:51:00,28.995,29.003,28.98,29.003,15725.0,CAG
+2023-09-11 09:50:00,28.975,29.0,28.975,28.995,15902.0,CAG
+2023-09-11 09:49:00,28.98,29.0,28.975,28.975,16746.0,CAG
+2023-09-11 09:48:00,28.97,29.005,28.97,28.985,6858.0,CAG
+2023-09-11 09:47:00,29.0,29.02,28.95,28.97,7843.0,CAG
+2023-09-11 09:46:00,29.02,29.035,29.0,29.005,37699.0,CAG
+2023-09-11 09:45:00,29.015,29.015,28.965,29.01,30773.0,CAG
+2023-09-11 09:44:00,29.01,29.015,28.98,29.01,5447.0,CAG
+2023-09-11 09:43:00,29.08,29.09,29.01,29.01,24057.0,CAG
+2023-09-11 09:42:00,29.085,29.085,29.055,29.08,13702.0,CAG
+2023-09-11 09:41:00,29.075,29.09,29.065,29.089,4497.0,CAG
+2023-09-11 09:40:00,29.055,29.07,29.01,29.065,9970.0,CAG
+2023-09-11 09:39:00,29.08,29.095,29.055,29.055,12230.0,CAG
+2023-09-11 09:38:00,29.02,29.09,29.01,29.08,15479.0,CAG
+2023-09-11 09:37:00,29.01,29.02,28.98,29.015,7917.0,CAG
+2023-09-11 09:36:00,28.96,29.02,28.96,29.02,8820.0,CAG
+2023-09-11 09:35:00,28.99,28.99,28.935,28.96,7764.0,CAG
+2023-09-11 09:34:00,28.95,29.0,28.94,29.0,4667.0,CAG
+2023-09-11 09:33:00,28.99,29.005,28.93,28.94,14934.0,CAG
+2023-09-11 09:32:00,29.04,29.04,28.985,28.985,18959.0,CAG
+2023-09-11 09:31:00,29.01,29.06,29.01,29.04,12621.0,CAG
+2023-09-11 09:30:00,29.04,29.055,29.01,29.03,42232.0,CAG
+2023-09-11 09:29:00,29.15,29.16,29.05,29.05,396.0,CAG
+2023-09-11 09:18:00,29.2,29.2,29.2,29.2,50.0,CAG
+2023-09-11 09:15:00,29.26,29.26,29.26,29.26,4.0,CAG
+2023-09-11 09:10:00,29.2,29.2,29.2,29.2,54.0,CAG
+2023-09-11 09:09:00,29.21,29.21,29.21,29.21,100.0,CAG
+2023-09-11 09:07:00,29.24,29.24,29.24,29.24,1.0,CAG
+2023-09-11 08:44:00,29.25,29.25,29.25,29.25,2.0,CAG
+2023-09-11 08:43:00,29.2,29.2,29.2,29.2,500.0,CAG
+2023-09-11 08:41:00,29.17,29.17,29.17,29.17,1000.0,CAG
+2023-09-11 08:32:00,29.2,29.2,29.2,29.2,100.0,CAG
+2023-09-11 08:31:00,29.16,29.16,29.16,29.16,100.0,CAG
+2023-09-11 08:30:00,29.15,29.17,29.15,29.17,20.0,CAG
+2023-09-11 08:06:00,29.15,29.15,29.15,29.15,1000.0,CAG
+2023-09-11 08:01:00,29.12,29.12,29.1,29.1,300.0,CAG
+2023-09-11 08:00:00,29.32,29.32,29.12,29.13,117.0,CAG
+2023-09-11 07:59:00,29.18,29.19,29.18,29.19,100.0,CAG
+2023-09-11 07:58:00,29.18,29.18,29.18,29.18,6.0,CAG
+2023-09-11 07:57:00,29.13,29.13,29.13,29.13,62.0,CAG
+2023-09-11 07:56:00,29.15,29.15,29.11,29.13,538.0,CAG
+2023-09-11 07:34:00,29.2,29.2,29.2,29.2,20.0,CAG
+2023-09-11 07:26:00,29.2,29.2,29.2,29.2,5.0,CAG
+2023-09-11 07:12:00,29.27,29.27,29.27,29.27,2.0,CAG
+2023-09-11 07:00:00,29.3,29.3,29.25,29.25,250.0,CAG
+2023-09-11 06:02:00,29.2,29.2,29.2,29.2,1.0,CAG
+2023-09-11 05:43:00,29.21,29.21,29.2,29.2,7.0,CAG
diff --git a/data/CAH_2023_10_3.csv b/data/CAH_2023_10_3.csv
new file mode 100644
index 000000000..b00fa2e61
--- /dev/null
+++ b/data/CAH_2023_10_3.csv
@@ -0,0 +1,6427 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 11:41:00,86.575,86.58,86.505,86.52,5057.0,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 10:35:00,86.93,86.94,86.804,86.81,6259.0,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
+2023-09-28 19:17:00,87.008,87.008,87.008,87.008,1.0,CAH
+2023-09-28 19:16:00,85.736,85.736,85.736,85.736,2.0,CAH
+2023-09-28 19:00:00,87.297,87.297,87.297,87.297,216579.0,CAH
+2023-09-28 18:30:00,87.297,87.297,87.297,87.297,216579.0,CAH
+2023-09-28 17:24:00,87.297,87.297,87.297,87.297,9160.0,CAH
+2023-09-28 17:00:00,87.535,87.535,87.466,87.466,6.0,CAH
+2023-09-28 16:10:00,87.297,87.297,87.297,87.297,216579.0,CAH
+2023-09-28 16:05:00,87.297,87.297,87.297,87.297,1048.0,CAH
+2023-09-28 16:03:00,87.386,87.386,87.297,87.297,5067.0,CAH
+2023-09-28 16:02:00,87.297,87.297,87.297,87.297,659.0,CAH
+2023-09-28 16:01:00,87.297,87.297,87.297,87.297,6930.0,CAH
+2023-09-28 16:00:00,87.267,87.307,87.267,87.297,456464.0,CAH
+2023-09-28 15:59:00,87.317,87.317,87.257,87.307,34214.0,CAH
+2023-09-28 15:58:00,87.227,87.336,87.227,87.317,41330.0,CAH
+2023-09-28 15:57:00,87.222,87.247,87.217,87.222,21619.0,CAH
+2023-09-28 15:56:00,87.237,87.267,87.222,87.227,19687.0,CAH
+2023-09-28 15:55:00,87.257,87.267,87.227,87.237,14609.0,CAH
+2023-09-28 15:54:00,87.267,87.267,87.217,87.267,13640.0,CAH
+2023-09-28 15:53:00,87.237,87.282,87.227,87.272,8840.0,CAH
+2023-09-28 15:52:00,87.237,87.247,87.227,87.237,10498.0,CAH
+2023-09-28 15:51:00,87.277,87.277,87.207,87.227,9751.0,CAH
+2023-09-28 15:50:00,87.237,87.292,87.222,87.287,5146.0,CAH
+2023-09-28 15:49:00,87.232,87.262,87.217,87.247,10126.0,CAH
+2023-09-28 15:48:00,87.307,87.307,87.227,87.227,12110.0,CAH
+2023-09-28 15:47:00,87.307,87.307,87.282,87.292,10278.0,CAH
+2023-09-28 15:46:00,87.277,87.307,87.277,87.307,17438.0,CAH
+2023-09-28 15:45:00,87.277,87.297,87.242,87.267,22013.0,CAH
+2023-09-28 15:44:00,87.227,87.277,87.227,87.257,6540.0,CAH
+2023-09-28 15:43:00,87.177,87.217,87.167,87.207,7113.0,CAH
+2023-09-28 15:42:00,87.167,87.177,87.148,87.177,8434.0,CAH
+2023-09-28 15:41:00,87.167,87.182,87.157,87.177,4858.0,CAH
+2023-09-28 15:40:00,87.157,87.197,87.157,87.167,5515.0,CAH
+2023-09-28 15:39:00,87.187,87.187,87.148,87.148,2571.0,CAH
+2023-09-28 15:38:00,87.287,87.287,87.207,87.207,4282.0,CAH
+2023-09-28 15:37:00,87.297,87.312,87.287,87.307,2858.0,CAH
+2023-09-28 15:36:00,87.336,87.346,87.297,87.297,6921.0,CAH
+2023-09-28 15:35:00,87.411,87.411,87.326,87.326,17729.0,CAH
+2023-09-28 15:34:00,87.396,87.411,87.396,87.406,2801.0,CAH
+2023-09-28 15:33:00,87.406,87.416,87.386,87.416,4888.0,CAH
+2023-09-28 15:32:00,87.431,87.436,87.401,87.401,5855.0,CAH
+2023-09-28 15:31:00,87.466,87.476,87.426,87.431,2589.0,CAH
+2023-09-28 15:30:00,87.504,87.505,87.471,87.476,2672.0,CAH
+2023-09-28 15:29:00,87.515,87.515,87.505,87.505,864.0,CAH
+2023-09-28 15:28:00,87.54,87.555,87.515,87.525,2813.0,CAH
+2023-09-28 15:27:00,87.552,87.565,87.535,87.535,3468.0,CAH
+2023-09-28 15:26:00,87.565,87.565,87.555,87.555,1383.0,CAH
+2023-09-28 15:25:00,87.515,87.555,87.515,87.555,4549.0,CAH
+2023-09-28 15:24:00,87.486,87.505,87.486,87.505,4491.0,CAH
+2023-09-28 15:23:00,87.476,87.486,87.476,87.486,1374.0,CAH
+2023-09-28 15:22:00,87.466,87.476,87.466,87.466,1304.0,CAH
+2023-09-28 15:21:00,87.466,87.505,87.466,87.466,4435.0,CAH
+2023-09-28 15:20:00,87.446,87.456,87.426,87.456,2439.0,CAH
+2023-09-28 15:19:00,87.446,87.456,87.426,87.426,3377.0,CAH
+2023-09-28 15:18:00,87.406,87.446,87.406,87.446,3826.0,CAH
+2023-09-28 15:17:00,87.406,87.411,87.396,87.4,10022.0,CAH
+2023-09-28 15:16:00,87.416,87.426,87.386,87.406,5388.0,CAH
+2023-09-28 15:15:00,87.396,87.416,87.386,87.406,2993.0,CAH
+2023-09-28 15:14:00,87.366,87.386,87.366,87.386,2343.0,CAH
+2023-09-28 15:13:00,87.346,87.366,87.346,87.366,1651.0,CAH
+2023-09-28 15:12:00,87.336,87.356,87.336,87.347,3851.0,CAH
+2023-09-28 15:11:00,87.336,87.336,87.326,87.336,1775.0,CAH
+2023-09-28 15:10:00,87.336,87.356,87.317,87.326,4719.0,CAH
+2023-09-28 15:09:00,87.326,87.336,87.326,87.336,1132.0,CAH
+2023-09-28 15:08:00,87.322,87.336,87.322,87.326,2287.0,CAH
+2023-09-28 15:07:00,87.366,87.366,87.309,87.317,3882.0,CAH
+2023-09-28 15:06:00,87.366,87.386,87.366,87.366,1645.0,CAH
+2023-09-28 15:05:00,87.376,87.386,87.366,87.366,2403.0,CAH
+2023-09-28 15:04:00,87.396,87.396,87.351,87.366,4491.0,CAH
+2023-09-28 15:03:00,87.386,87.401,87.386,87.401,3151.0,CAH
+2023-09-28 15:02:00,87.376,87.386,87.376,87.386,1928.0,CAH
+2023-09-28 15:01:00,87.376,87.386,87.376,87.377,1182.0,CAH
+2023-09-28 15:00:00,87.386,87.386,87.376,87.376,2110.0,CAH
+2023-09-28 14:59:00,87.359,87.386,87.356,87.376,4030.0,CAH
+2023-09-28 14:58:00,87.366,87.371,87.346,87.361,4970.0,CAH
+2023-09-28 14:57:00,87.376,87.376,87.366,87.37,665.0,CAH
+2023-09-28 14:56:00,87.376,87.386,87.366,87.376,1469.0,CAH
+2023-09-28 14:55:00,87.376,87.386,87.376,87.376,2467.0,CAH
+2023-09-28 14:54:00,87.376,87.376,87.366,87.366,1118.0,CAH
+2023-09-28 14:53:00,87.366,87.376,87.366,87.376,419.0,CAH
+2023-09-28 14:52:00,87.386,87.416,87.376,87.376,4762.0,CAH
+2023-09-28 14:51:00,87.386,87.391,87.356,87.386,4972.0,CAH
+2023-09-28 14:50:00,87.391,87.406,87.386,87.386,1691.0,CAH
+2023-09-28 14:49:00,87.394,87.394,87.381,87.386,2038.0,CAH
+2023-09-28 14:48:00,87.391,87.396,87.386,87.386,1113.0,CAH
+2023-09-28 14:47:00,87.386,87.386,87.386,87.386,1240.0,CAH
+2023-09-28 14:46:00,87.406,87.406,87.396,87.396,2326.0,CAH
+2023-09-28 14:45:00,87.446,87.446,87.386,87.386,4019.0,CAH
+2023-09-28 14:44:00,87.466,87.466,87.436,87.436,2764.0,CAH
+2023-09-28 14:43:00,87.386,87.456,87.386,87.456,3183.0,CAH
+2023-09-28 14:42:00,87.322,87.366,87.322,87.366,1975.0,CAH
+2023-09-28 14:41:00,87.297,87.322,87.297,87.317,3194.0,CAH
+2023-09-28 14:40:00,87.287,87.287,87.287,87.287,1355.0,CAH
+2023-09-28 14:39:00,87.287,87.287,87.277,87.277,1788.0,CAH
+2023-09-28 14:38:00,87.287,87.287,87.272,87.277,1061.0,CAH
+2023-09-28 14:37:00,87.272,87.297,87.267,87.297,2301.0,CAH
+2023-09-28 14:36:00,87.287,87.287,87.272,87.277,1339.0,CAH
+2023-09-28 14:35:00,87.336,87.336,87.272,87.297,4927.0,CAH
+2023-09-28 14:34:00,87.376,87.376,87.336,87.336,2783.0,CAH
+2023-09-28 14:33:00,87.386,87.386,87.376,87.376,2134.0,CAH
+2023-09-28 14:32:00,87.376,87.386,87.376,87.381,2749.0,CAH
+2023-09-28 14:31:00,87.386,87.391,87.376,87.376,1860.0,CAH
+2023-09-28 14:30:00,87.396,87.399,87.376,87.386,1836.0,CAH
+2023-09-28 14:29:00,87.426,87.426,87.426,87.426,2884.0,CAH
+2023-09-28 14:28:00,87.406,87.416,87.406,87.416,1572.0,CAH
+2023-09-28 14:26:00,87.416,87.416,87.386,87.386,2745.0,CAH
+2023-09-28 14:25:00,87.406,87.421,87.406,87.421,1933.0,CAH
+2023-09-28 14:24:00,87.376,87.406,87.376,87.377,2470.0,CAH
+2023-09-28 14:23:00,87.396,87.406,87.356,87.366,3441.0,CAH
+2023-09-28 14:22:00,87.401,87.416,87.396,87.406,2444.0,CAH
+2023-09-28 14:21:00,87.411,87.411,87.411,87.411,157.0,CAH
+2023-09-28 14:20:00,87.441,87.486,87.416,87.416,5162.0,CAH
+2023-09-28 14:19:00,87.426,87.446,87.426,87.436,1615.0,CAH
+2023-09-28 14:18:00,87.416,87.436,87.407,87.421,2231.0,CAH
+2023-09-28 14:17:00,87.386,87.386,87.376,87.386,2330.0,CAH
+2023-09-28 14:16:00,87.336,87.386,87.336,87.377,1769.0,CAH
+2023-09-28 14:15:00,87.297,87.346,87.297,87.346,5295.0,CAH
+2023-09-28 14:14:00,87.297,87.297,87.287,87.297,3310.0,CAH
+2023-09-28 14:13:00,87.297,87.301,87.267,87.297,6689.0,CAH
+2023-09-28 14:12:00,87.324,87.324,87.307,87.307,1667.0,CAH
+2023-09-28 14:11:00,87.312,87.317,87.307,87.317,3341.0,CAH
+2023-09-28 14:10:00,87.346,87.346,87.326,87.326,8189.0,CAH
+2023-09-28 14:09:00,87.336,87.346,87.336,87.346,2327.0,CAH
+2023-09-28 14:08:00,87.336,87.346,87.336,87.346,422.0,CAH
+2023-09-28 14:07:00,87.356,87.356,87.336,87.336,799.0,CAH
+2023-09-28 14:06:00,87.346,87.346,87.322,87.331,6191.0,CAH
+2023-09-28 14:05:00,87.307,87.322,87.297,87.322,2289.0,CAH
+2023-09-28 14:04:00,87.297,87.31,87.287,87.307,4480.0,CAH
+2023-09-28 14:03:00,87.346,87.346,87.297,87.297,4161.0,CAH
+2023-09-28 14:02:00,87.346,87.346,87.346,87.346,741.0,CAH
+2023-09-28 14:01:00,87.346,87.351,87.317,87.326,7382.0,CAH
+2023-09-28 14:00:00,87.346,87.346,87.346,87.346,814.0,CAH
+2023-09-28 13:59:00,87.297,87.336,87.297,87.336,2899.0,CAH
+2023-09-28 13:58:00,87.326,87.326,87.287,87.307,2218.0,CAH
+2023-09-28 13:57:00,87.322,87.336,87.317,87.325,2357.0,CAH
+2023-09-28 13:56:00,87.341,87.346,87.297,87.307,7483.0,CAH
+2023-09-28 13:55:00,87.356,87.356,87.331,87.331,2282.0,CAH
+2023-09-28 13:54:00,87.346,87.361,87.346,87.356,1816.0,CAH
+2023-09-28 13:52:00,87.356,87.356,87.336,87.346,2408.0,CAH
+2023-09-28 13:51:00,87.331,87.366,87.331,87.366,1657.0,CAH
+2023-09-28 13:50:00,87.376,87.376,87.317,87.331,6072.0,CAH
+2023-09-28 13:49:00,87.366,87.386,87.356,87.386,3635.0,CAH
+2023-09-28 13:48:00,87.326,87.356,87.326,87.341,1537.0,CAH
+2023-09-28 13:47:00,87.356,87.356,87.317,87.326,2264.0,CAH
+2023-09-28 13:46:00,87.326,87.361,87.326,87.356,1907.0,CAH
+2023-09-28 13:45:00,87.386,87.386,87.346,87.346,5406.0,CAH
+2023-09-28 13:44:00,87.366,87.386,87.366,87.386,1165.0,CAH
+2023-09-28 13:43:00,87.312,87.346,87.297,87.346,6183.0,CAH
+2023-09-28 13:42:00,87.262,87.317,87.262,87.307,1388.0,CAH
+2023-09-28 13:41:00,87.317,87.317,87.247,87.262,7298.0,CAH
+2023-09-28 13:40:00,87.396,87.396,87.307,87.331,9479.0,CAH
+2023-09-28 13:39:00,87.411,87.426,87.356,87.386,4217.0,CAH
+2023-09-28 13:38:00,87.426,87.426,87.426,87.426,283.0,CAH
+2023-09-28 13:37:00,87.411,87.436,87.411,87.416,1285.0,CAH
+2023-09-28 13:36:00,87.376,87.416,87.307,87.416,7790.0,CAH
+2023-09-28 13:35:00,87.372,87.386,87.371,87.376,3379.0,CAH
+2023-09-28 13:34:00,87.356,87.376,87.351,87.366,1817.0,CAH
+2023-09-28 13:33:00,87.346,87.376,87.346,87.376,1120.0,CAH
+2023-09-28 13:32:00,87.307,87.307,87.307,87.307,644.0,CAH
+2023-09-28 13:31:00,87.326,87.326,87.277,87.307,7748.0,CAH
+2023-09-28 13:30:00,87.336,87.346,87.336,87.336,3039.0,CAH
+2023-09-28 13:29:00,87.416,87.426,87.346,87.346,6863.0,CAH
+2023-09-28 13:28:00,87.396,87.451,87.396,87.436,6461.0,CAH
+2023-09-28 13:27:00,87.326,87.376,87.326,87.376,1953.0,CAH
+2023-09-28 13:26:00,87.317,87.336,87.317,87.326,1335.0,CAH
+2023-09-28 13:25:00,87.297,87.312,87.297,87.307,3179.0,CAH
+2023-09-28 13:24:00,87.247,87.287,87.247,87.287,732.0,CAH
+2023-09-28 13:23:00,87.277,87.302,87.247,87.247,4827.0,CAH
+2023-09-28 13:22:00,87.257,87.267,87.247,87.267,1720.0,CAH
+2023-09-28 13:21:00,87.237,87.257,87.237,87.247,1455.0,CAH
+2023-09-28 13:20:00,87.227,87.227,87.227,87.227,158.0,CAH
+2023-09-28 13:19:00,87.187,87.217,87.187,87.217,1486.0,CAH
+2023-09-28 13:18:00,87.167,87.197,87.167,87.177,951.0,CAH
+2023-09-28 13:17:00,87.182,87.182,87.167,87.167,1006.0,CAH
+2023-09-28 13:16:00,87.149,87.167,87.148,87.167,1978.0,CAH
+2023-09-28 13:15:00,87.167,87.177,87.148,87.157,2962.0,CAH
+2023-09-28 13:14:00,87.167,87.177,87.167,87.177,835.0,CAH
+2023-09-28 13:13:00,87.148,87.167,87.138,87.167,3785.0,CAH
+2023-09-28 13:12:00,87.177,87.177,87.157,87.157,3290.0,CAH
+2023-09-28 13:11:00,87.157,87.177,87.157,87.157,1740.0,CAH
+2023-09-28 13:10:00,87.227,87.227,87.157,87.157,2259.0,CAH
+2023-09-28 13:09:00,87.237,87.237,87.237,87.237,256.0,CAH
+2023-09-28 13:08:00,87.277,87.287,87.237,87.237,1219.0,CAH
+2023-09-28 13:07:00,87.237,87.277,87.237,87.277,1963.0,CAH
+2023-09-28 13:06:00,87.312,87.322,87.237,87.237,5669.0,CAH
+2023-09-28 13:05:00,87.326,87.326,87.287,87.297,2336.0,CAH
+2023-09-28 13:04:00,87.346,87.346,87.317,87.326,1535.0,CAH
+2023-09-28 13:03:00,87.391,87.396,87.361,87.361,1173.0,CAH
+2023-09-28 13:02:00,87.431,87.431,87.376,87.386,2314.0,CAH
+2023-09-28 13:01:00,87.431,87.436,87.416,87.436,2031.0,CAH
+2023-09-28 13:00:00,87.426,87.426,87.426,87.426,717.0,CAH
+2023-09-28 12:59:00,87.436,87.436,87.431,87.436,992.0,CAH
+2023-09-28 12:58:00,87.436,87.436,87.436,87.436,391.0,CAH
+2023-09-28 12:57:00,87.446,87.446,87.441,87.441,932.0,CAH
+2023-09-28 12:56:00,87.426,87.451,87.416,87.446,2566.0,CAH
+2023-09-28 12:55:00,87.446,87.446,87.436,87.436,1497.0,CAH
+2023-09-28 12:54:00,87.448,87.448,87.416,87.446,1742.0,CAH
+2023-09-28 12:53:00,87.525,87.525,87.466,87.466,4457.0,CAH
+2023-09-28 12:52:00,87.535,87.535,87.525,87.525,948.0,CAH
+2023-09-28 12:51:00,87.535,87.545,87.535,87.545,657.0,CAH
+2023-09-28 12:50:00,87.531,87.535,87.525,87.525,904.0,CAH
+2023-09-28 12:49:00,87.55,87.55,87.5,87.5,2602.0,CAH
+2023-09-28 12:48:00,87.56,87.565,87.545,87.545,1713.0,CAH
+2023-09-28 12:47:00,87.565,87.565,87.565,87.565,228.0,CAH
+2023-09-28 12:46:00,87.575,87.585,87.565,87.565,2572.0,CAH
+2023-09-28 12:45:00,87.605,87.605,87.585,87.585,2047.0,CAH
+2023-09-28 12:44:00,87.635,87.635,87.625,87.625,1202.0,CAH
+2023-09-28 12:43:00,87.645,87.645,87.635,87.635,572.0,CAH
+2023-09-28 12:42:00,87.679,87.684,87.645,87.645,4259.0,CAH
+2023-09-28 12:41:00,87.645,87.665,87.64,87.645,5450.0,CAH
+2023-09-28 12:40:00,87.625,87.645,87.625,87.64,852.0,CAH
+2023-09-28 12:39:00,87.655,87.655,87.625,87.625,1963.0,CAH
+2023-09-28 12:38:00,87.585,87.655,87.555,87.655,7336.0,CAH
+2023-09-28 12:37:00,87.605,87.615,87.585,87.585,7091.0,CAH
+2023-09-28 12:36:00,87.545,87.62,87.545,87.605,9121.0,CAH
+2023-09-28 12:35:00,87.545,87.56,87.54,87.545,4496.0,CAH
+2023-09-28 12:34:00,87.52,87.545,87.505,87.545,4399.0,CAH
+2023-09-28 12:33:00,87.555,87.555,87.515,87.515,2903.0,CAH
+2023-09-28 12:32:00,87.58,87.58,87.555,87.555,1841.0,CAH
+2023-09-28 12:31:00,87.565,87.585,87.565,87.585,2583.0,CAH
+2023-09-28 12:30:00,87.595,87.595,87.555,87.555,2260.0,CAH
+2023-09-28 12:29:00,87.6,87.6,87.575,87.595,1566.0,CAH
+2023-09-28 12:28:00,87.555,87.585,87.55,87.585,975.0,CAH
+2023-09-28 12:27:00,87.535,87.56,87.535,87.555,1053.0,CAH
+2023-09-28 12:26:00,87.535,87.555,87.535,87.535,1401.0,CAH
+2023-09-28 12:25:00,87.52,87.545,87.505,87.545,1492.0,CAH
+2023-09-28 12:24:00,87.525,87.525,87.505,87.505,1579.0,CAH
+2023-09-28 12:23:00,87.535,87.545,87.535,87.535,1096.0,CAH
+2023-09-28 12:22:00,87.595,87.6,87.565,87.595,4029.0,CAH
+2023-09-28 12:21:00,87.674,87.674,87.595,87.595,3661.0,CAH
+2023-09-28 12:20:00,87.674,87.684,87.674,87.684,1112.0,CAH
+2023-09-28 12:19:00,87.645,87.674,87.645,87.674,1351.0,CAH
+2023-09-28 12:18:00,87.595,87.615,87.595,87.615,1494.0,CAH
+2023-09-28 12:17:00,87.575,87.595,87.57,87.585,1683.0,CAH
+2023-09-28 12:16:00,87.555,87.575,87.555,87.575,1639.0,CAH
+2023-09-28 12:15:00,87.565,87.57,87.56,87.565,1074.0,CAH
+2023-09-28 12:14:00,87.545,87.555,87.545,87.555,727.0,CAH
+2023-09-28 12:13:00,87.545,87.555,87.54,87.545,2278.0,CAH
+2023-09-28 12:12:00,87.515,87.535,87.515,87.535,617.0,CAH
+2023-09-28 12:11:00,87.505,87.515,87.496,87.505,3834.0,CAH
+2023-09-28 12:10:00,87.515,87.515,87.505,87.505,259.0,CAH
+2023-09-28 12:09:00,87.535,87.545,87.515,87.515,1625.0,CAH
+2023-09-28 12:08:00,87.505,87.525,87.505,87.525,981.0,CAH
+2023-09-28 12:07:00,87.535,87.545,87.535,87.545,1378.0,CAH
+2023-09-28 12:06:00,87.555,87.56,87.545,87.545,1052.0,CAH
+2023-09-28 12:05:00,87.595,87.595,87.555,87.555,2576.0,CAH
+2023-09-28 12:04:00,87.58,87.585,87.565,87.585,3030.0,CAH
+2023-09-28 12:03:00,87.545,87.59,87.545,87.585,2721.0,CAH
+2023-09-28 12:02:00,87.545,87.545,87.535,87.54,1433.0,CAH
+2023-09-28 12:01:00,87.575,87.575,87.565,87.565,635.0,CAH
+2023-09-28 12:00:00,87.575,87.585,87.575,87.585,1344.0,CAH
+2023-09-28 11:59:00,87.575,87.59,87.565,87.565,1922.0,CAH
+2023-09-28 11:58:00,87.565,87.575,87.565,87.575,529.0,CAH
+2023-09-28 11:57:00,87.555,87.575,87.555,87.565,1345.0,CAH
+2023-09-28 11:56:00,87.615,87.625,87.575,87.575,2422.0,CAH
+2023-09-28 11:55:00,87.635,87.635,87.625,87.625,1091.0,CAH
+2023-09-28 11:54:00,87.645,87.65,87.625,87.625,2274.0,CAH
+2023-09-28 11:53:00,87.635,87.655,87.635,87.655,1152.0,CAH
+2023-09-28 11:52:00,87.645,87.655,87.645,87.645,717.0,CAH
+2023-09-28 11:51:00,87.665,87.665,87.645,87.655,1838.0,CAH
+2023-09-28 11:50:00,87.67,87.67,87.645,87.645,2093.0,CAH
+2023-09-28 11:49:00,87.694,87.694,87.665,87.674,3310.0,CAH
+2023-09-28 11:48:00,87.674,87.694,87.674,87.694,1037.0,CAH
+2023-09-28 11:47:00,87.665,87.684,87.665,87.674,1098.0,CAH
+2023-09-28 11:46:00,87.665,87.674,87.648,87.665,3831.0,CAH
+2023-09-28 11:45:00,87.645,87.655,87.635,87.655,1038.0,CAH
+2023-09-28 11:44:00,87.62,87.635,87.615,87.635,2860.0,CAH
+2023-09-28 11:43:00,87.625,87.625,87.605,87.625,1671.0,CAH
+2023-09-28 11:42:00,87.66,87.665,87.635,87.645,2779.0,CAH
+2023-09-28 11:41:00,87.655,87.655,87.655,87.655,1587.0,CAH
+2023-09-28 11:40:00,87.635,87.655,87.615,87.655,3184.0,CAH
+2023-09-28 11:39:00,87.674,87.674,87.635,87.645,3955.0,CAH
+2023-09-28 11:38:00,87.734,87.739,87.645,87.645,3307.0,CAH
+2023-09-28 11:37:00,87.724,87.734,87.724,87.734,906.0,CAH
+2023-09-28 11:36:00,87.754,87.754,87.734,87.734,1172.0,CAH
+2023-09-28 11:35:00,87.719,87.734,87.719,87.734,591.0,CAH
+2023-09-28 11:34:00,87.749,87.759,87.724,87.724,1770.0,CAH
+2023-09-28 11:33:00,87.744,87.744,87.724,87.734,2695.0,CAH
+2023-09-28 11:32:00,87.724,87.744,87.719,87.734,599.0,CAH
+2023-09-28 11:31:00,87.655,87.709,87.645,87.709,4589.0,CAH
+2023-09-28 11:30:00,87.665,87.674,87.655,87.665,1974.0,CAH
+2023-09-28 11:29:00,87.615,87.655,87.615,87.653,3999.0,CAH
+2023-09-28 11:28:00,87.684,87.694,87.645,87.645,2399.0,CAH
+2023-09-28 11:27:00,87.635,87.665,87.63,87.665,2184.0,CAH
+2023-09-28 11:26:00,87.645,87.645,87.615,87.615,1106.0,CAH
+2023-09-28 11:25:00,87.635,87.635,87.605,87.635,2831.0,CAH
+2023-09-28 11:24:00,87.635,87.645,87.625,87.625,1680.0,CAH
+2023-09-28 11:23:00,87.635,87.635,87.635,87.635,704.0,CAH
+2023-09-28 11:22:00,87.585,87.625,87.585,87.625,867.0,CAH
+2023-09-28 11:21:00,87.605,87.632,87.595,87.595,1635.0,CAH
+2023-09-28 11:20:00,87.605,87.62,87.605,87.62,849.0,CAH
+2023-09-28 11:19:00,87.655,87.655,87.605,87.605,1616.0,CAH
+2023-09-28 11:18:00,87.684,87.684,87.655,87.655,1400.0,CAH
+2023-09-28 11:17:00,87.635,87.674,87.63,87.674,3669.0,CAH
+2023-09-28 11:16:00,87.645,87.645,87.645,87.645,753.0,CAH
+2023-09-28 11:15:00,87.684,87.684,87.635,87.655,2634.0,CAH
+2023-09-28 11:14:00,87.694,87.709,87.679,87.679,2203.0,CAH
+2023-09-28 11:13:00,87.674,87.699,87.635,87.67,4720.0,CAH
+2023-09-28 11:12:00,87.665,87.674,87.655,87.674,3153.0,CAH
+2023-09-28 11:11:00,87.674,87.674,87.674,87.674,331.0,CAH
+2023-09-28 11:10:00,87.694,87.704,87.66,87.665,3699.0,CAH
+2023-09-28 11:09:00,87.674,87.699,87.665,87.665,3891.0,CAH
+2023-09-28 11:08:00,87.595,87.645,87.595,87.645,3615.0,CAH
+2023-09-28 11:07:00,87.58,87.605,87.58,87.605,1401.0,CAH
+2023-09-28 11:06:00,87.605,87.605,87.575,87.58,1578.0,CAH
+2023-09-28 11:05:00,87.62,87.62,87.585,87.615,2470.0,CAH
+2023-09-28 11:04:00,87.605,87.625,87.605,87.615,2395.0,CAH
+2023-09-28 11:03:00,87.625,87.625,87.595,87.605,3710.0,CAH
+2023-09-28 11:02:00,87.635,87.635,87.615,87.625,2287.0,CAH
+2023-09-28 11:01:00,87.645,87.664,87.605,87.645,4527.0,CAH
+2023-09-28 11:00:00,87.635,87.65,87.615,87.645,3636.0,CAH
+2023-09-28 10:59:00,87.64,87.645,87.64,87.645,231.0,CAH
+2023-09-28 10:58:00,87.655,87.655,87.595,87.635,3934.0,CAH
+2023-09-28 10:57:00,87.694,87.724,87.655,87.655,2247.0,CAH
+2023-09-28 10:56:00,87.724,87.724,87.684,87.704,3141.0,CAH
+2023-09-28 10:55:00,87.704,87.724,87.704,87.724,709.0,CAH
+2023-09-28 10:54:00,87.674,87.709,87.674,87.709,1563.0,CAH
+2023-09-28 10:53:00,87.684,87.684,87.674,87.684,1522.0,CAH
+2023-09-28 10:52:00,87.655,87.674,87.635,87.674,2316.0,CAH
+2023-09-28 10:51:00,87.645,87.655,87.625,87.645,4268.0,CAH
+2023-09-28 10:50:00,87.684,87.684,87.66,87.66,1919.0,CAH
+2023-09-28 10:49:00,87.704,87.704,87.704,87.704,1372.0,CAH
+2023-09-28 10:48:00,87.734,87.744,87.704,87.714,3792.0,CAH
+2023-09-28 10:47:00,87.764,87.764,87.724,87.724,2195.0,CAH
+2023-09-28 10:46:00,87.794,87.794,87.754,87.754,1731.0,CAH
+2023-09-28 10:45:00,87.804,87.824,87.794,87.804,3972.0,CAH
+2023-09-28 10:44:00,87.794,87.797,87.774,87.797,834.0,CAH
+2023-09-28 10:43:00,87.804,87.804,87.774,87.784,2810.0,CAH
+2023-09-28 10:42:00,87.863,87.863,87.814,87.814,2125.0,CAH
+2023-09-28 10:41:00,87.893,87.893,87.853,87.853,921.0,CAH
+2023-09-28 10:40:00,87.873,87.908,87.873,87.908,1531.0,CAH
+2023-09-28 10:39:00,87.908,87.908,87.863,87.873,2383.0,CAH
+2023-09-28 10:38:00,87.843,87.893,87.843,87.893,1511.0,CAH
+2023-09-28 10:37:00,87.809,87.834,87.794,87.834,1740.0,CAH
+2023-09-28 10:36:00,87.839,87.839,87.814,87.814,1168.0,CAH
+2023-09-28 10:35:00,87.734,87.819,87.729,87.819,4863.0,CAH
+2023-09-28 10:34:00,87.734,87.734,87.734,87.734,280.0,CAH
+2023-09-28 10:33:00,87.724,87.734,87.724,87.724,1363.0,CAH
+2023-09-28 10:32:00,87.724,87.734,87.694,87.694,2176.0,CAH
+2023-09-28 10:31:00,87.724,87.724,87.724,87.724,824.0,CAH
+2023-09-28 10:30:00,87.794,87.794,87.754,87.754,2862.0,CAH
+2023-09-28 10:29:00,87.804,87.804,87.794,87.804,1059.0,CAH
+2023-09-28 10:28:00,87.783,87.784,87.783,87.784,657.0,CAH
+2023-09-28 10:27:00,87.764,87.779,87.734,87.779,2524.0,CAH
+2023-09-28 10:26:00,87.784,87.784,87.774,87.774,1044.0,CAH
+2023-09-28 10:25:00,87.804,87.804,87.774,87.774,1019.0,CAH
+2023-09-28 10:24:00,87.814,87.834,87.814,87.814,2729.0,CAH
+2023-09-28 10:23:00,87.774,87.824,87.774,87.799,2395.0,CAH
+2023-09-28 10:22:00,87.784,87.784,87.769,87.784,1371.0,CAH
+2023-09-28 10:21:00,87.834,87.834,87.774,87.784,1953.0,CAH
+2023-09-28 10:20:00,87.799,87.824,87.799,87.824,1802.0,CAH
+2023-09-28 10:19:00,87.804,87.804,87.794,87.794,1304.0,CAH
+2023-09-28 10:18:00,87.749,87.794,87.749,87.794,1941.0,CAH
+2023-09-28 10:17:00,87.794,87.794,87.754,87.764,2221.0,CAH
+2023-09-28 10:16:00,87.774,87.794,87.774,87.794,814.0,CAH
+2023-09-28 10:15:00,87.779,87.779,87.734,87.764,4110.0,CAH
+2023-09-28 10:14:00,87.824,87.829,87.784,87.784,1809.0,CAH
+2023-09-28 10:13:00,87.824,87.863,87.824,87.824,2107.0,CAH
+2023-09-28 10:12:00,87.794,87.824,87.774,87.804,5155.0,CAH
+2023-09-28 10:11:00,87.824,87.824,87.804,87.804,804.0,CAH
+2023-09-28 10:10:00,87.863,87.863,87.824,87.824,1640.0,CAH
+2023-09-28 10:09:00,87.913,87.913,87.873,87.873,1987.0,CAH
+2023-09-28 10:08:00,87.853,87.923,87.853,87.903,2040.0,CAH
+2023-09-28 10:07:00,87.814,87.843,87.794,87.843,1846.0,CAH
+2023-09-28 10:06:00,87.834,87.903,87.834,87.863,5718.0,CAH
+2023-09-28 10:05:00,87.853,87.873,87.834,87.863,1461.0,CAH
+2023-09-28 10:04:00,87.858,87.858,87.858,87.858,243.0,CAH
+2023-09-28 10:03:00,87.843,87.853,87.794,87.853,3199.0,CAH
+2023-09-28 10:02:00,87.853,87.893,87.848,87.893,1594.0,CAH
+2023-09-28 10:01:00,87.824,87.853,87.809,87.824,999.0,CAH
+2023-09-28 10:00:00,87.754,87.784,87.734,87.784,3087.0,CAH
+2023-09-28 09:59:00,87.694,87.724,87.672,87.704,2508.0,CAH
+2023-09-28 09:58:00,87.684,87.739,87.684,87.739,2451.0,CAH
+2023-09-28 09:57:00,87.625,87.665,87.625,87.665,836.0,CAH
+2023-09-28 09:56:00,87.575,87.615,87.575,87.61,1664.0,CAH
+2023-09-28 09:55:00,87.456,87.565,87.451,87.565,4812.0,CAH
+2023-09-28 09:54:00,87.496,87.496,87.476,87.476,989.0,CAH
+2023-09-28 09:53:00,87.456,87.486,87.386,87.466,3443.0,CAH
+2023-09-28 09:52:00,87.426,87.496,87.426,87.435,5172.0,CAH
+2023-09-28 09:51:00,87.396,87.426,87.396,87.416,1374.0,CAH
+2023-09-28 09:50:00,87.436,87.436,87.322,87.406,1978.0,CAH
+2023-09-28 09:49:00,87.351,87.466,87.351,87.436,2406.0,CAH
+2023-09-28 09:48:00,87.505,87.505,87.317,87.351,6609.0,CAH
+2023-09-28 09:47:00,87.565,87.565,87.515,87.515,1625.0,CAH
+2023-09-28 09:46:00,87.635,87.635,87.575,87.575,1181.0,CAH
+2023-09-28 09:45:00,87.496,87.58,87.496,87.58,1927.0,CAH
+2023-09-28 09:44:00,87.446,87.486,87.416,87.486,1240.0,CAH
+2023-09-28 09:43:00,87.635,87.635,87.446,87.456,3474.0,CAH
+2023-09-28 09:42:00,87.635,87.635,87.575,87.635,1472.0,CAH
+2023-09-28 09:41:00,87.689,87.689,87.645,87.645,518.0,CAH
+2023-09-28 09:39:00,87.709,87.709,87.709,87.709,106.0,CAH
+2023-09-28 09:38:00,87.694,87.694,87.694,87.694,437.0,CAH
+2023-09-28 09:37:00,87.734,87.764,87.645,87.764,1042.0,CAH
+2023-09-28 09:36:00,87.863,87.863,87.764,87.779,872.0,CAH
+2023-09-28 09:35:00,88.013,88.082,87.883,87.883,2973.0,CAH
+2023-09-28 09:32:00,87.933,87.933,87.824,87.824,1504.0,CAH
+2023-09-28 09:31:00,87.953,87.993,87.893,87.893,1921.0,CAH
+2023-09-28 09:30:00,87.804,87.848,87.729,87.848,16821.0,CAH
+2023-09-28 08:11:00,86.183,86.183,86.183,86.183,5.0,CAH
+2023-09-28 08:02:00,87.535,87.535,87.535,87.535,3.0,CAH
+2023-09-28 08:00:00,84.393,84.393,84.393,84.393,2.0,CAH
+2023-09-27 19:00:00,87.535,87.535,87.535,87.535,224817.0,CAH
+2023-09-27 18:30:00,87.535,87.535,87.535,87.535,224817.0,CAH
+2023-09-27 16:25:00,87.535,87.535,87.535,87.535,669.0,CAH
+2023-09-27 16:11:00,87.535,87.535,87.535,87.535,1902.0,CAH
+2023-09-27 16:10:00,87.535,87.535,87.535,87.535,224817.0,CAH
+2023-09-27 16:07:00,87.535,87.535,87.535,87.535,68.0,CAH
+2023-09-27 16:04:00,85.726,87.535,85.726,87.535,1487.0,CAH
+2023-09-27 16:03:00,87.535,87.535,87.535,87.535,270.0,CAH
+2023-09-27 16:02:00,87.535,87.535,87.535,87.535,1852.0,CAH
+2023-09-27 16:01:00,87.535,87.535,87.535,87.535,25054.0,CAH
+2023-09-27 16:00:00,87.486,87.545,87.486,87.535,502939.0,CAH
+2023-09-27 15:59:00,87.486,87.545,87.476,87.545,36569.0,CAH
+2023-09-27 15:58:00,87.486,87.515,87.476,87.476,24527.0,CAH
+2023-09-27 15:57:00,87.456,87.496,87.451,87.491,31400.0,CAH
+2023-09-27 15:56:00,87.466,87.486,87.446,87.451,21725.0,CAH
+2023-09-27 15:55:00,87.505,87.51,87.466,87.476,12256.0,CAH
+2023-09-27 15:54:00,87.496,87.535,87.486,87.515,7141.0,CAH
+2023-09-27 15:53:00,87.441,87.496,87.426,87.496,11831.0,CAH
+2023-09-27 15:52:00,87.5,87.505,87.436,87.436,11480.0,CAH
+2023-09-27 15:51:00,87.505,87.515,87.491,87.51,11535.0,CAH
+2023-09-27 15:50:00,87.525,87.525,87.476,87.515,6520.0,CAH
+2023-09-27 15:49:00,87.416,87.535,87.416,87.535,13752.0,CAH
+2023-09-27 15:48:00,87.505,87.525,87.416,87.416,9084.0,CAH
+2023-09-27 15:47:00,87.471,87.505,87.471,87.505,10570.0,CAH
+2023-09-27 15:46:00,87.446,87.486,87.446,87.476,9430.0,CAH
+2023-09-27 15:45:00,87.396,87.456,87.366,87.446,16278.0,CAH
+2023-09-27 15:44:00,87.406,87.411,87.396,87.396,2899.0,CAH
+2023-09-27 15:43:00,87.456,87.456,87.391,87.391,5204.0,CAH
+2023-09-27 15:42:00,87.496,87.505,87.446,87.456,4396.0,CAH
+2023-09-27 15:41:00,87.565,87.565,87.515,87.515,7498.0,CAH
+2023-09-27 15:40:00,87.684,87.684,87.565,87.565,5110.0,CAH
+2023-09-27 15:39:00,87.684,87.704,87.684,87.684,22571.0,CAH
+2023-09-27 15:38:00,87.665,87.694,87.665,87.684,11556.0,CAH
+2023-09-27 15:37:00,87.655,87.655,87.645,87.645,1613.0,CAH
+2023-09-27 15:36:00,87.635,87.655,87.635,87.655,15454.0,CAH
+2023-09-27 15:35:00,87.645,87.653,87.635,87.636,2388.0,CAH
+2023-09-27 15:34:00,87.605,87.635,87.595,87.635,13355.0,CAH
+2023-09-27 15:33:00,87.575,87.605,87.575,87.605,2482.0,CAH
+2023-09-27 15:32:00,87.58,87.58,87.545,87.565,2178.0,CAH
+2023-09-27 15:31:00,87.575,87.595,87.565,87.585,4573.0,CAH
+2023-09-27 15:30:00,87.665,87.665,87.635,87.635,1321.0,CAH
+2023-09-27 15:29:00,87.674,87.674,87.65,87.665,5067.0,CAH
+2023-09-27 15:28:00,87.674,87.674,87.674,87.674,758.0,CAH
+2023-09-27 15:27:00,87.635,87.674,87.635,87.674,2434.0,CAH
+2023-09-27 15:26:00,87.665,87.674,87.641,87.65,2772.0,CAH
+2023-09-27 15:25:00,87.66,87.665,87.645,87.665,4039.0,CAH
+2023-09-27 15:24:00,87.645,87.67,87.645,87.645,2855.0,CAH
+2023-09-27 15:23:00,87.625,87.655,87.615,87.635,5982.0,CAH
+2023-09-27 15:22:00,87.615,87.615,87.595,87.615,5997.0,CAH
+2023-09-27 15:21:00,87.599,87.615,87.595,87.615,2919.0,CAH
+2023-09-27 15:20:00,87.605,87.605,87.595,87.595,3233.0,CAH
+2023-09-27 15:19:00,87.645,87.645,87.605,87.611,3816.0,CAH
+2023-09-27 15:18:00,87.585,87.645,87.565,87.64,6283.0,CAH
+2023-09-27 15:17:00,87.575,87.605,87.575,87.595,1760.0,CAH
+2023-09-27 15:16:00,87.585,87.585,87.565,87.57,2374.0,CAH
+2023-09-27 15:15:00,87.555,87.575,87.545,87.575,3261.0,CAH
+2023-09-27 15:14:00,87.545,87.55,87.525,87.54,3548.0,CAH
+2023-09-27 15:13:00,87.565,87.565,87.545,87.565,1425.0,CAH
+2023-09-27 15:12:00,87.595,87.595,87.575,87.575,1080.0,CAH
+2023-09-27 15:11:00,87.635,87.645,87.605,87.605,5162.0,CAH
+2023-09-27 15:10:00,87.605,87.635,87.595,87.635,3386.0,CAH
+2023-09-27 15:09:00,87.655,87.662,87.615,87.615,3413.0,CAH
+2023-09-27 15:08:00,87.66,87.66,87.655,87.655,1080.0,CAH
+2023-09-27 15:07:00,87.635,87.655,87.615,87.655,4136.0,CAH
+2023-09-27 15:06:00,87.595,87.615,87.595,87.615,2283.0,CAH
+2023-09-27 15:05:00,87.575,87.585,87.575,87.575,1085.0,CAH
+2023-09-27 15:04:00,87.535,87.605,87.535,87.585,5855.0,CAH
+2023-09-27 15:03:00,87.519,87.525,87.505,87.525,1080.0,CAH
+2023-09-27 15:02:00,87.515,87.535,87.515,87.535,421.0,CAH
+2023-09-27 15:01:00,87.545,87.565,87.535,87.535,2327.0,CAH
+2023-09-27 15:00:00,87.575,87.575,87.535,87.545,3596.0,CAH
+2023-09-27 14:59:00,87.595,87.595,87.575,87.575,2096.0,CAH
+2023-09-27 14:58:00,87.605,87.605,87.605,87.605,339.0,CAH
+2023-09-27 14:57:00,87.605,87.625,87.605,87.615,990.0,CAH
+2023-09-27 14:56:00,87.645,87.645,87.605,87.61,1700.0,CAH
+2023-09-27 14:55:00,87.64,87.655,87.625,87.655,2557.0,CAH
+2023-09-27 14:54:00,87.635,87.655,87.625,87.635,2288.0,CAH
+2023-09-27 14:53:00,87.62,87.62,87.62,87.62,212.0,CAH
+2023-09-27 14:52:00,87.595,87.615,87.595,87.615,2899.0,CAH
+2023-09-27 14:51:00,87.585,87.605,87.585,87.585,2239.0,CAH
+2023-09-27 14:50:00,87.605,87.605,87.585,87.586,717.0,CAH
+2023-09-27 14:49:00,87.645,87.645,87.62,87.62,1182.0,CAH
+2023-09-27 14:48:00,87.674,87.694,87.645,87.645,27259.0,CAH
+2023-09-27 14:47:00,87.674,87.674,87.674,87.674,283.0,CAH
+2023-09-27 14:46:00,87.684,87.694,87.674,87.694,929.0,CAH
+2023-09-27 14:45:00,87.67,87.67,87.67,87.67,238.0,CAH
+2023-09-27 14:44:00,87.655,87.655,87.655,87.655,421.0,CAH
+2023-09-27 14:43:00,87.635,87.684,87.635,87.655,2644.0,CAH
+2023-09-27 14:42:00,87.625,87.665,87.605,87.635,7473.0,CAH
+2023-09-27 14:41:00,87.595,87.635,87.595,87.595,1384.0,CAH
+2023-09-27 14:40:00,87.625,87.625,87.595,87.625,1113.0,CAH
+2023-09-27 14:39:00,87.674,87.684,87.625,87.625,5635.0,CAH
+2023-09-27 14:38:00,87.64,87.694,87.64,87.694,3494.0,CAH
+2023-09-27 14:37:00,87.635,87.635,87.635,87.635,120.0,CAH
+2023-09-27 14:36:00,87.694,87.694,87.655,87.655,4859.0,CAH
+2023-09-27 14:35:00,87.645,87.694,87.635,87.694,4037.0,CAH
+2023-09-27 14:34:00,87.625,87.625,87.61,87.61,1426.0,CAH
+2023-09-27 14:33:00,87.66,87.66,87.605,87.605,2708.0,CAH
+2023-09-27 14:32:00,87.655,87.665,87.655,87.665,950.0,CAH
+2023-09-27 14:31:00,87.595,87.635,87.59,87.635,3088.0,CAH
+2023-09-27 14:30:00,87.55,87.585,87.545,87.585,3911.0,CAH
+2023-09-27 14:29:00,87.545,87.545,87.545,87.545,566.0,CAH
+2023-09-27 14:28:00,87.496,87.535,87.496,87.535,1939.0,CAH
+2023-09-27 14:27:00,87.446,87.496,87.446,87.486,2767.0,CAH
+2023-09-27 14:26:00,87.446,87.471,87.446,87.471,1008.0,CAH
+2023-09-27 14:25:00,87.446,87.446,87.396,87.426,9436.0,CAH
+2023-09-27 14:24:00,87.416,87.431,87.416,87.431,1176.0,CAH
+2023-09-27 14:23:00,87.416,87.416,87.401,87.406,1720.0,CAH
+2023-09-27 14:22:00,87.416,87.423,87.416,87.423,454.0,CAH
+2023-09-27 14:21:00,87.396,87.436,87.396,87.411,4150.0,CAH
+2023-09-27 14:20:00,87.356,87.396,87.356,87.396,2476.0,CAH
+2023-09-27 14:19:00,87.366,87.366,87.366,87.366,841.0,CAH
+2023-09-27 14:18:00,87.336,87.356,87.336,87.356,1980.0,CAH
+2023-09-27 14:17:00,87.326,87.336,87.326,87.336,1062.0,CAH
+2023-09-27 14:16:00,87.336,87.336,87.317,87.326,5497.0,CAH
+2023-09-27 14:15:00,87.326,87.346,87.326,87.346,953.0,CAH
+2023-09-27 14:14:00,87.237,87.312,87.237,87.312,5439.0,CAH
+2023-09-27 14:13:00,87.217,87.227,87.207,87.227,3618.0,CAH
+2023-09-27 14:12:00,87.217,87.227,87.207,87.207,1482.0,CAH
+2023-09-27 14:11:00,87.232,87.232,87.232,87.232,554.0,CAH
+2023-09-27 14:10:00,87.277,87.277,87.217,87.217,3685.0,CAH
+2023-09-27 14:09:00,87.292,87.297,87.287,87.287,2556.0,CAH
+2023-09-27 14:08:00,87.307,87.307,87.287,87.287,3413.0,CAH
+2023-09-27 14:07:00,87.297,87.317,87.297,87.307,3152.0,CAH
+2023-09-27 14:06:00,87.307,87.315,87.297,87.297,1091.0,CAH
+2023-09-27 14:05:00,87.302,87.307,87.297,87.307,3113.0,CAH
+2023-09-27 14:04:00,87.317,87.317,87.297,87.297,4029.0,CAH
+2023-09-27 14:03:00,87.317,87.317,87.307,87.317,1518.0,CAH
+2023-09-27 14:02:00,87.287,87.312,87.287,87.307,2499.0,CAH
+2023-09-27 14:01:00,87.336,87.336,87.287,87.287,4869.0,CAH
+2023-09-27 14:00:00,87.336,87.336,87.326,87.336,3434.0,CAH
+2023-09-27 13:59:00,87.326,87.346,87.326,87.346,1408.0,CAH
+2023-09-27 13:58:00,87.331,87.346,87.331,87.346,464.0,CAH
+2023-09-27 13:57:00,87.312,87.346,87.312,87.33,918.0,CAH
+2023-09-27 13:56:00,87.287,87.307,87.277,87.307,2999.0,CAH
+2023-09-27 13:55:00,87.317,87.317,87.247,87.267,6809.0,CAH
+2023-09-27 13:54:00,87.312,87.317,87.312,87.317,1648.0,CAH
+2023-09-27 13:53:00,87.356,87.366,87.297,87.317,7491.0,CAH
+2023-09-27 13:52:00,87.346,87.346,87.346,87.346,275.0,CAH
+2023-09-27 13:51:00,87.326,87.346,87.326,87.346,1089.0,CAH
+2023-09-27 13:50:00,87.287,87.317,87.287,87.317,1745.0,CAH
+2023-09-27 13:49:00,87.297,87.297,87.257,87.277,8115.0,CAH
+2023-09-27 13:48:00,87.267,87.282,87.247,87.282,2152.0,CAH
+2023-09-27 13:47:00,87.212,87.237,87.197,87.232,4679.0,CAH
+2023-09-27 13:46:00,87.157,87.212,87.157,87.212,2473.0,CAH
+2023-09-27 13:45:00,87.128,87.157,87.113,87.157,6694.0,CAH
+2023-09-27 13:44:00,87.138,87.138,87.098,87.098,1872.0,CAH
+2023-09-27 13:43:00,87.172,87.172,87.148,87.152,1267.0,CAH
+2023-09-27 13:42:00,87.257,87.257,87.172,87.177,2436.0,CAH
+2023-09-27 13:41:00,87.326,87.346,87.277,87.277,5280.0,CAH
+2023-09-27 13:40:00,87.356,87.356,87.326,87.326,7592.0,CAH
+2023-09-27 13:39:00,87.356,87.356,87.356,87.356,815.0,CAH
+2023-09-27 13:38:00,87.326,87.361,87.326,87.361,1093.0,CAH
+2023-09-27 13:37:00,87.317,87.317,87.317,87.317,864.0,CAH
+2023-09-27 13:36:00,87.297,87.307,87.297,87.307,2341.0,CAH
+2023-09-27 13:35:00,87.247,87.297,87.237,87.287,9869.0,CAH
+2023-09-27 13:34:00,87.267,87.267,87.237,87.247,7174.0,CAH
+2023-09-27 13:33:00,87.257,87.267,87.237,87.267,10945.0,CAH
+2023-09-27 13:32:00,87.287,87.287,87.257,87.277,2360.0,CAH
+2023-09-27 13:31:00,87.267,87.299,87.262,87.299,2027.0,CAH
+2023-09-27 13:30:00,87.267,87.267,87.237,87.267,8622.0,CAH
+2023-09-27 13:29:00,87.267,87.267,87.262,87.267,1059.0,CAH
+2023-09-27 13:28:00,87.267,87.267,87.247,87.267,3669.0,CAH
+2023-09-27 13:27:00,87.267,87.267,87.257,87.267,1434.0,CAH
+2023-09-27 13:26:00,87.267,87.277,87.24,87.277,2049.0,CAH
+2023-09-27 13:25:00,87.257,87.257,87.247,87.247,1376.0,CAH
+2023-09-27 13:24:00,87.287,87.287,87.247,87.247,3646.0,CAH
+2023-09-27 13:23:00,87.282,87.297,87.277,87.287,2796.0,CAH
+2023-09-27 13:22:00,87.277,87.287,87.277,87.287,1781.0,CAH
+2023-09-27 13:21:00,87.297,87.297,87.292,87.292,2659.0,CAH
+2023-09-27 13:20:00,87.287,87.307,87.284,87.284,3894.0,CAH
+2023-09-27 13:19:00,87.287,87.297,87.237,87.292,8265.0,CAH
+2023-09-27 13:18:00,87.366,87.366,87.312,87.312,3853.0,CAH
+2023-09-27 13:17:00,87.396,87.396,87.366,87.376,2252.0,CAH
+2023-09-27 13:16:00,87.376,87.376,87.346,87.346,5157.0,CAH
+2023-09-27 13:15:00,87.421,87.421,87.386,87.386,2073.0,CAH
+2023-09-27 13:14:00,87.436,87.446,87.416,87.416,3450.0,CAH
+2023-09-27 13:13:00,87.466,87.466,87.421,87.446,4896.0,CAH
+2023-09-27 13:12:00,87.476,87.476,87.476,87.476,845.0,CAH
+2023-09-27 13:11:00,87.466,87.496,87.466,87.491,1861.0,CAH
+2023-09-27 13:10:00,87.505,87.505,87.461,87.476,7717.0,CAH
+2023-09-27 13:09:00,87.496,87.505,87.491,87.505,1363.0,CAH
+2023-09-27 13:08:00,87.491,87.505,87.476,87.486,885.0,CAH
+2023-09-27 13:07:00,87.456,87.486,87.456,87.476,2096.0,CAH
+2023-09-27 13:06:00,87.456,87.466,87.446,87.456,2896.0,CAH
+2023-09-27 13:05:00,87.515,87.515,87.456,87.456,3924.0,CAH
+2023-09-27 13:04:00,87.456,87.496,87.456,87.496,5278.0,CAH
+2023-09-27 13:03:00,87.466,87.466,87.456,87.466,1476.0,CAH
+2023-09-27 13:02:00,87.481,87.481,87.466,87.471,2800.0,CAH
+2023-09-27 13:01:00,87.446,87.496,87.446,87.496,1640.0,CAH
+2023-09-27 13:00:00,87.431,87.431,87.431,87.431,1549.0,CAH
+2023-09-27 12:59:00,87.446,87.446,87.416,87.426,2158.0,CAH
+2023-09-27 12:58:00,87.406,87.426,87.406,87.426,1164.0,CAH
+2023-09-27 12:57:00,87.406,87.416,87.401,87.406,2587.0,CAH
+2023-09-27 12:56:00,87.446,87.446,87.386,87.386,2244.0,CAH
+2023-09-27 12:55:00,87.476,87.476,87.456,87.456,1541.0,CAH
+2023-09-27 12:54:00,87.496,87.496,87.456,87.476,1876.0,CAH
+2023-09-27 12:53:00,87.545,87.545,87.515,87.515,2758.0,CAH
+2023-09-27 12:52:00,87.555,87.575,87.55,87.55,1638.0,CAH
+2023-09-27 12:51:00,87.525,87.545,87.515,87.545,1366.0,CAH
+2023-09-27 12:50:00,87.496,87.496,87.476,87.486,2938.0,CAH
+2023-09-27 12:49:00,87.486,87.486,87.486,87.486,1202.0,CAH
+2023-09-27 12:48:00,87.446,87.496,87.446,87.496,6472.0,CAH
+2023-09-27 12:47:00,87.505,87.515,87.446,87.446,8745.0,CAH
+2023-09-27 12:46:00,87.515,87.515,87.515,87.515,282.0,CAH
+2023-09-27 12:45:00,87.461,87.515,87.446,87.515,4081.0,CAH
+2023-09-27 12:44:00,87.461,87.461,87.461,87.461,200.0,CAH
+2023-09-27 12:43:00,87.466,87.466,87.446,87.456,2604.0,CAH
+2023-09-27 12:42:00,87.416,87.461,87.411,87.446,2768.0,CAH
+2023-09-27 12:41:00,87.376,87.386,87.366,87.386,2437.0,CAH
+2023-09-27 12:40:00,87.371,87.376,87.366,87.366,3520.0,CAH
+2023-09-27 12:39:00,87.297,87.376,87.287,87.366,3260.0,CAH
+2023-09-27 12:38:00,87.287,87.297,87.277,87.297,3424.0,CAH
+2023-09-27 12:37:00,87.277,87.287,87.277,87.287,221.0,CAH
+2023-09-27 12:36:00,87.277,87.287,87.277,87.287,1930.0,CAH
+2023-09-27 12:35:00,87.262,87.277,87.262,87.267,2776.0,CAH
+2023-09-27 12:34:00,87.247,87.262,87.247,87.257,645.0,CAH
+2023-09-27 12:33:00,87.297,87.297,87.242,87.274,6170.0,CAH
+2023-09-27 12:32:00,87.346,87.346,87.307,87.307,4147.0,CAH
+2023-09-27 12:31:00,87.336,87.346,87.336,87.341,2777.0,CAH
+2023-09-27 12:30:00,87.317,87.346,87.317,87.346,10224.0,CAH
+2023-09-27 12:29:00,87.317,87.326,87.307,87.317,4190.0,CAH
+2023-09-27 12:28:00,87.317,87.326,87.317,87.317,1539.0,CAH
+2023-09-27 12:27:00,87.307,87.317,87.307,87.307,3941.0,CAH
+2023-09-27 12:26:00,87.307,87.322,87.297,87.307,1166.0,CAH
+2023-09-27 12:25:00,87.336,87.356,87.307,87.307,4650.0,CAH
+2023-09-27 12:24:00,87.356,87.386,87.326,87.326,4225.0,CAH
+2023-09-27 12:23:00,87.326,87.356,87.326,87.351,3815.0,CAH
+2023-09-27 12:22:00,87.317,87.326,87.312,87.317,4069.0,CAH
+2023-09-27 12:21:00,87.307,87.322,87.287,87.322,8622.0,CAH
+2023-09-27 12:20:00,87.307,87.307,87.299,87.299,3595.0,CAH
+2023-09-27 12:19:00,87.287,87.307,87.287,87.297,5896.0,CAH
+2023-09-27 12:18:00,87.317,87.326,87.277,87.287,4669.0,CAH
+2023-09-27 12:17:00,87.307,87.317,87.297,87.317,4071.0,CAH
+2023-09-27 12:16:00,87.277,87.307,87.277,87.287,6016.0,CAH
+2023-09-27 12:15:00,87.307,87.307,87.277,87.277,4555.0,CAH
+2023-09-27 12:14:00,87.312,87.326,87.297,87.302,4203.0,CAH
+2023-09-27 12:13:00,87.292,87.307,87.282,87.297,3035.0,CAH
+2023-09-27 12:12:00,87.307,87.307,87.287,87.292,7228.0,CAH
+2023-09-27 12:11:00,87.307,87.317,87.307,87.317,234.0,CAH
+2023-09-27 12:10:00,87.307,87.326,87.307,87.326,1089.0,CAH
+2023-09-27 12:09:00,87.336,87.336,87.247,87.307,10004.0,CAH
+2023-09-27 12:08:00,87.336,87.346,87.322,87.336,3052.0,CAH
+2023-09-27 12:07:00,87.317,87.336,87.317,87.326,2899.0,CAH
+2023-09-27 12:06:00,87.312,87.322,87.297,87.307,3189.0,CAH
+2023-09-27 12:05:00,87.322,87.336,87.322,87.336,1810.0,CAH
+2023-09-27 12:04:00,87.257,87.322,87.247,87.322,12298.0,CAH
+2023-09-27 12:03:00,87.297,87.297,87.267,87.267,1550.0,CAH
+2023-09-27 12:02:00,87.277,87.277,87.247,87.272,827.0,CAH
+2023-09-27 12:01:00,87.267,87.297,87.247,87.267,7327.0,CAH
+2023-09-27 12:00:00,87.247,87.257,87.247,87.257,412.0,CAH
+2023-09-27 11:59:00,87.207,87.257,87.207,87.247,4614.0,CAH
+2023-09-27 11:58:00,87.179,87.217,87.179,87.217,2539.0,CAH
+2023-09-27 11:57:00,87.197,87.247,87.187,87.187,9071.0,CAH
+2023-09-27 11:56:00,87.217,87.217,87.217,87.217,357.0,CAH
+2023-09-27 11:55:00,87.197,87.237,87.187,87.217,8602.0,CAH
+2023-09-27 11:54:00,87.148,87.167,87.028,87.167,11809.0,CAH
+2023-09-27 11:53:00,87.167,87.167,87.148,87.148,1187.0,CAH
+2023-09-27 11:52:00,87.138,87.152,87.138,87.148,344.0,CAH
+2023-09-27 11:51:00,87.138,87.148,87.138,87.148,460.0,CAH
+2023-09-27 11:50:00,87.138,87.148,87.118,87.148,2379.0,CAH
+2023-09-27 11:49:00,87.108,87.128,87.098,87.108,5250.0,CAH
+2023-09-27 11:48:00,87.113,87.118,87.098,87.118,1985.0,CAH
+2023-09-27 11:47:00,87.118,87.118,87.098,87.108,1715.0,CAH
+2023-09-27 11:46:00,87.148,87.148,87.098,87.118,3347.0,CAH
+2023-09-27 11:45:00,87.177,87.177,87.128,87.157,3755.0,CAH
+2023-09-27 11:44:00,87.167,87.187,87.157,87.187,793.0,CAH
+2023-09-27 11:43:00,87.162,87.187,87.118,87.157,7799.0,CAH
+2023-09-27 11:41:00,87.197,87.197,87.118,87.138,9077.0,CAH
+2023-09-27 11:40:00,87.167,87.187,87.138,87.177,5068.0,CAH
+2023-09-27 11:39:00,87.068,87.148,87.068,87.148,3111.0,CAH
+2023-09-27 11:38:00,86.938,87.043,86.938,87.043,8240.0,CAH
+2023-09-27 11:37:00,86.939,86.939,86.929,86.929,697.0,CAH
+2023-09-27 11:36:00,86.959,86.959,86.929,86.929,1075.0,CAH
+2023-09-27 11:35:00,86.879,86.944,86.879,86.924,2047.0,CAH
+2023-09-27 11:34:00,86.919,86.929,86.879,86.879,4398.0,CAH
+2023-09-27 11:33:00,86.909,86.909,86.889,86.889,3225.0,CAH
+2023-09-27 11:32:00,86.859,86.909,86.859,86.889,2154.0,CAH
+2023-09-27 11:31:00,86.869,86.869,86.829,86.849,4680.0,CAH
+2023-09-27 11:30:00,86.849,86.859,86.839,86.844,2883.0,CAH
+2023-09-27 11:29:00,86.869,86.869,86.819,86.859,6515.0,CAH
+2023-09-27 11:28:00,86.879,86.899,86.869,86.869,738.0,CAH
+2023-09-27 11:27:00,86.959,86.959,86.879,86.889,7487.0,CAH
+2023-09-27 11:26:00,86.949,86.959,86.919,86.919,9713.0,CAH
+2023-09-27 11:25:00,86.929,86.929,86.909,86.919,1774.0,CAH
+2023-09-27 11:24:00,86.819,86.909,86.819,86.899,5996.0,CAH
+2023-09-27 11:23:00,86.809,86.819,86.809,86.819,1216.0,CAH
+2023-09-27 11:22:00,86.78,86.809,86.77,86.77,2282.0,CAH
+2023-09-27 11:21:00,86.8,86.809,86.74,86.78,5887.0,CAH
+2023-09-27 11:20:00,86.814,86.839,86.8,86.829,3136.0,CAH
+2023-09-27 11:19:00,86.909,86.909,86.814,86.814,3471.0,CAH
+2023-09-27 11:18:00,86.919,86.919,86.839,86.894,7513.0,CAH
+2023-09-27 11:17:00,86.934,86.934,86.899,86.909,3884.0,CAH
+2023-09-27 11:16:00,86.899,86.944,86.899,86.934,2605.0,CAH
+2023-09-27 11:15:00,86.949,86.949,86.869,86.869,4937.0,CAH
+2023-09-27 11:14:00,86.969,87.01,86.959,86.959,2366.0,CAH
+2023-09-27 11:13:00,86.849,86.934,86.839,86.934,2937.0,CAH
+2023-09-27 11:12:00,86.76,86.869,86.76,86.834,8554.0,CAH
+2023-09-27 11:11:00,86.73,86.755,86.73,86.74,8174.0,CAH
+2023-09-27 11:10:00,86.74,86.74,86.675,86.73,17185.0,CAH
+2023-09-27 11:09:00,86.77,86.819,86.74,86.755,5815.0,CAH
+2023-09-27 11:08:00,86.839,86.839,86.78,86.78,3609.0,CAH
+2023-09-27 11:07:00,86.864,86.864,86.809,86.854,5437.0,CAH
+2023-09-27 11:06:00,86.829,86.869,86.819,86.864,8359.0,CAH
+2023-09-27 11:05:00,87.033,87.058,86.819,86.819,4876.0,CAH
+2023-09-27 11:04:00,87.078,87.088,87.008,87.008,4697.0,CAH
+2023-09-27 11:03:00,87.148,87.148,87.058,87.068,10125.0,CAH
+2023-09-27 11:02:00,87.257,87.257,87.148,87.148,6305.0,CAH
+2023-09-27 11:01:00,87.227,87.267,87.227,87.257,6119.0,CAH
+2023-09-27 11:00:00,87.267,87.267,87.177,87.197,4645.0,CAH
+2023-09-27 10:59:00,87.277,87.297,87.257,87.257,3733.0,CAH
+2023-09-27 10:58:00,87.267,87.267,87.237,87.267,3217.0,CAH
+2023-09-27 10:57:00,87.297,87.322,87.252,87.277,4740.0,CAH
+2023-09-27 10:55:00,87.302,87.336,87.297,87.322,951.0,CAH
+2023-09-27 10:54:00,87.312,87.346,87.297,87.307,4950.0,CAH
+2023-09-27 10:53:00,87.405,87.405,87.317,87.317,5081.0,CAH
+2023-09-27 10:52:00,87.366,87.406,87.356,87.396,4256.0,CAH
+2023-09-27 10:51:00,87.396,87.396,87.341,87.341,2342.0,CAH
+2023-09-27 10:50:00,87.476,87.476,87.401,87.401,3116.0,CAH
+2023-09-27 10:49:00,87.446,87.476,87.436,87.476,2169.0,CAH
+2023-09-27 10:48:00,87.396,87.466,87.396,87.466,4075.0,CAH
+2023-09-27 10:47:00,87.515,87.515,87.406,87.417,4483.0,CAH
+2023-09-27 10:46:00,87.496,87.505,87.486,87.5,1921.0,CAH
+2023-09-27 10:45:00,87.575,87.575,87.496,87.5,2783.0,CAH
+2023-09-27 10:44:00,87.655,87.665,87.565,87.565,5013.0,CAH
+2023-09-27 10:43:00,87.555,87.674,87.555,87.635,5699.0,CAH
+2023-09-27 10:42:00,87.575,87.605,87.545,87.545,2066.0,CAH
+2023-09-27 10:41:00,87.56,87.605,87.535,87.575,3068.0,CAH
+2023-09-27 10:40:00,87.565,87.605,87.545,87.545,3665.0,CAH
+2023-09-27 10:39:00,87.665,87.665,87.565,87.565,5555.0,CAH
+2023-09-27 10:38:00,87.645,87.665,87.645,87.645,709.0,CAH
+2023-09-27 10:37:00,87.744,87.744,87.635,87.665,5944.0,CAH
+2023-09-27 10:36:00,87.764,87.764,87.714,87.724,3488.0,CAH
+2023-09-27 10:35:00,87.724,87.749,87.724,87.749,837.0,CAH
+2023-09-27 10:34:00,87.704,87.709,87.665,87.704,6893.0,CAH
+2023-09-27 10:33:00,87.665,87.724,87.655,87.724,5910.0,CAH
+2023-09-27 10:32:00,87.674,87.734,87.625,87.645,6812.0,CAH
+2023-09-27 10:31:00,87.804,87.804,87.684,87.684,4397.0,CAH
+2023-09-27 10:30:00,87.863,87.863,87.794,87.804,2243.0,CAH
+2023-09-27 10:29:00,87.873,87.883,87.853,87.863,3633.0,CAH
+2023-09-27 10:28:00,87.923,87.923,87.873,87.883,4143.0,CAH
+2023-09-27 10:27:00,87.963,87.983,87.933,87.933,2504.0,CAH
+2023-09-27 10:26:00,87.973,87.973,87.943,87.973,4248.0,CAH
+2023-09-27 10:25:00,88.032,88.032,87.983,87.983,1621.0,CAH
+2023-09-27 10:24:00,87.988,88.027,87.983,88.003,3843.0,CAH
+2023-09-27 10:23:00,87.993,87.993,87.953,87.993,4183.0,CAH
+2023-09-27 10:22:00,87.923,87.993,87.923,87.973,6721.0,CAH
+2023-09-27 10:21:00,87.913,87.953,87.913,87.923,6548.0,CAH
+2023-09-27 10:20:00,87.953,87.953,87.903,87.923,3799.0,CAH
+2023-09-27 10:19:00,88.042,88.042,87.963,87.963,3437.0,CAH
+2023-09-27 10:18:00,88.082,88.092,88.003,88.032,5577.0,CAH
+2023-09-27 10:17:00,88.112,88.112,88.092,88.097,2531.0,CAH
+2023-09-27 10:16:00,88.062,88.102,88.062,88.102,2245.0,CAH
+2023-09-27 10:15:00,88.132,88.142,88.077,88.077,4315.0,CAH
+2023-09-27 10:14:00,88.122,88.132,88.112,88.112,1883.0,CAH
+2023-09-27 10:13:00,88.062,88.122,88.062,88.122,4663.0,CAH
+2023-09-27 10:12:00,88.132,88.132,88.022,88.022,7011.0,CAH
+2023-09-27 10:11:00,88.142,88.142,88.122,88.122,1632.0,CAH
+2023-09-27 10:10:00,88.072,88.132,88.072,88.127,6686.0,CAH
+2023-09-27 10:09:00,88.092,88.102,88.082,88.082,2684.0,CAH
+2023-09-27 10:08:00,88.092,88.112,88.092,88.112,1169.0,CAH
+2023-09-27 10:07:00,88.172,88.182,88.142,88.142,5660.0,CAH
+2023-09-27 10:06:00,88.201,88.201,88.162,88.182,5739.0,CAH
+2023-09-27 10:05:00,88.196,88.231,88.182,88.191,5388.0,CAH
+2023-09-27 10:04:00,88.201,88.221,88.191,88.191,3944.0,CAH
+2023-09-27 10:03:00,88.271,88.271,88.172,88.201,8265.0,CAH
+2023-09-27 10:02:00,88.281,88.311,88.251,88.251,7095.0,CAH
+2023-09-27 10:01:00,88.231,88.271,88.221,88.271,4697.0,CAH
+2023-09-27 10:00:00,88.331,88.331,88.241,88.241,6979.0,CAH
+2023-09-27 09:59:00,88.311,88.331,88.301,88.321,5397.0,CAH
+2023-09-27 09:58:00,88.331,88.341,88.311,88.321,4565.0,CAH
+2023-09-27 09:57:00,88.311,88.37,88.311,88.341,2819.0,CAH
+2023-09-27 09:56:00,88.231,88.301,88.231,88.301,2988.0,CAH
+2023-09-27 09:55:00,88.241,88.256,88.231,88.241,2044.0,CAH
+2023-09-27 09:54:00,88.281,88.281,88.251,88.251,2782.0,CAH
+2023-09-27 09:53:00,88.271,88.271,88.271,88.271,738.0,CAH
+2023-09-27 09:52:00,88.172,88.261,88.142,88.261,8041.0,CAH
+2023-09-27 09:51:00,88.191,88.196,88.177,88.182,3533.0,CAH
+2023-09-27 09:50:00,88.256,88.261,88.201,88.201,3754.0,CAH
+2023-09-27 09:49:00,88.266,88.266,88.241,88.266,2317.0,CAH
+2023-09-27 09:48:00,88.291,88.291,88.261,88.271,1653.0,CAH
+2023-09-27 09:47:00,88.172,88.271,88.172,88.271,5012.0,CAH
+2023-09-27 09:46:00,88.201,88.201,88.152,88.162,7718.0,CAH
+2023-09-27 09:45:00,88.271,88.271,88.172,88.201,4331.0,CAH
+2023-09-27 09:44:00,88.241,88.291,88.241,88.291,1651.0,CAH
+2023-09-27 09:43:00,88.276,88.276,88.241,88.241,1844.0,CAH
+2023-09-27 09:42:00,88.276,88.281,88.251,88.271,1322.0,CAH
+2023-09-27 09:41:00,88.286,88.331,88.281,88.281,2201.0,CAH
+2023-09-27 09:40:00,88.281,88.301,88.261,88.261,2327.0,CAH
+2023-09-27 09:39:00,88.266,88.266,88.221,88.221,2158.0,CAH
+2023-09-27 09:38:00,88.196,88.271,88.174,88.231,3122.0,CAH
+2023-09-27 09:37:00,88.144,88.211,88.144,88.201,1787.0,CAH
+2023-09-27 09:36:00,88.172,88.236,88.137,88.137,3933.0,CAH
+2023-09-27 09:35:00,88.301,88.301,88.177,88.191,2733.0,CAH
+2023-09-27 09:34:00,88.435,88.435,88.311,88.361,2429.0,CAH
+2023-09-27 09:33:00,88.445,88.445,88.385,88.43,2308.0,CAH
+2023-09-27 09:32:00,88.48,88.539,88.37,88.46,5470.0,CAH
+2023-09-27 09:31:00,88.251,88.445,88.221,88.435,2444.0,CAH
+2023-09-27 09:30:00,88.291,88.549,88.291,88.549,11870.0,CAH
+2023-09-27 08:02:00,88.162,88.162,88.162,88.162,4.0,CAH
+2023-09-27 08:00:00,88.162,88.162,88.162,88.162,1.0,CAH
+2023-09-27 07:37:00,87.615,87.923,87.615,87.923,8.0,CAH
+2023-09-26 19:00:00,88.162,88.162,88.162,88.162,216576.0,CAH
+2023-09-26 18:30:00,88.162,88.162,88.162,88.162,216576.0,CAH
+2023-09-26 16:46:00,88.003,88.003,88.003,88.003,20.0,CAH
+2023-09-26 16:10:00,88.162,88.162,88.162,88.162,241344.0,CAH
+2023-09-26 16:04:00,86.75,86.75,86.75,86.75,1.0,CAH
+2023-09-26 16:02:00,88.162,88.162,88.162,88.162,2391.0,CAH
+2023-09-26 16:01:00,88.162,88.162,88.162,88.162,1413.0,CAH
+2023-09-26 16:00:00,88.172,88.172,88.152,88.162,474999.0,CAH
+2023-09-26 15:59:00,88.182,88.211,88.142,88.172,29030.0,CAH
+2023-09-26 15:58:00,88.157,88.201,88.142,88.172,20375.0,CAH
+2023-09-26 15:57:00,88.157,88.162,88.132,88.157,21372.0,CAH
+2023-09-26 15:56:00,88.172,88.177,88.152,88.157,12568.0,CAH
+2023-09-26 15:55:00,88.201,88.201,88.132,88.182,17407.0,CAH
+2023-09-26 15:54:00,88.221,88.241,88.191,88.206,9263.0,CAH
+2023-09-26 15:53:00,88.231,88.231,88.206,88.221,9287.0,CAH
+2023-09-26 15:52:00,88.251,88.251,88.221,88.236,4054.0,CAH
+2023-09-26 15:51:00,88.261,88.291,88.256,88.261,8251.0,CAH
+2023-09-26 15:50:00,88.301,88.301,88.231,88.251,9659.0,CAH
+2023-09-26 15:49:00,88.341,88.341,88.306,88.306,5218.0,CAH
+2023-09-26 15:48:00,88.361,88.37,88.331,88.341,8215.0,CAH
+2023-09-26 15:47:00,88.375,88.395,88.356,88.356,9795.0,CAH
+2023-09-26 15:46:00,88.4,88.41,88.375,88.375,7522.0,CAH
+2023-09-26 15:45:00,88.43,88.435,88.385,88.4,10515.0,CAH
+2023-09-26 15:44:00,88.41,88.43,88.41,88.425,2303.0,CAH
+2023-09-26 15:43:00,88.341,88.41,88.341,88.41,7748.0,CAH
+2023-09-26 15:42:00,88.336,88.336,88.331,88.331,4414.0,CAH
+2023-09-26 15:41:00,88.316,88.336,88.316,88.336,5698.0,CAH
+2023-09-26 15:40:00,88.261,88.321,88.261,88.321,5072.0,CAH
+2023-09-26 15:39:00,88.251,88.271,88.251,88.271,1992.0,CAH
+2023-09-26 15:38:00,88.251,88.261,88.246,88.261,4448.0,CAH
+2023-09-26 15:37:00,88.251,88.261,88.246,88.251,4384.0,CAH
+2023-09-26 15:36:00,88.316,88.316,88.241,88.241,11299.0,CAH
+2023-09-26 15:35:00,88.331,88.336,88.311,88.316,5025.0,CAH
+2023-09-26 15:34:00,88.351,88.351,88.331,88.331,3482.0,CAH
+2023-09-26 15:33:00,88.351,88.361,88.348,88.348,1958.0,CAH
+2023-09-26 15:32:00,88.37,88.39,88.351,88.361,11115.0,CAH
+2023-09-26 15:31:00,88.365,88.38,88.365,88.38,1457.0,CAH
+2023-09-26 15:30:00,88.37,88.37,88.361,88.361,1450.0,CAH
+2023-09-26 15:29:00,88.4,88.41,88.365,88.37,9718.0,CAH
+2023-09-26 15:28:00,88.351,88.4,88.351,88.4,2316.0,CAH
+2023-09-26 15:27:00,88.331,88.351,88.331,88.341,3183.0,CAH
+2023-09-26 15:26:00,88.341,88.341,88.331,88.331,1605.0,CAH
+2023-09-26 15:25:00,88.331,88.336,88.311,88.336,6359.0,CAH
+2023-09-26 15:24:00,88.331,88.341,88.331,88.341,3294.0,CAH
+2023-09-26 15:23:00,88.38,88.38,88.331,88.341,8181.0,CAH
+2023-09-26 15:22:00,88.351,88.38,88.351,88.38,1751.0,CAH
+2023-09-26 15:21:00,88.311,88.361,88.311,88.361,2674.0,CAH
+2023-09-26 15:20:00,88.301,88.321,88.301,88.311,1826.0,CAH
+2023-09-26 15:19:00,88.331,88.331,88.321,88.321,3645.0,CAH
+2023-09-26 15:18:00,88.361,88.361,88.321,88.336,5741.0,CAH
+2023-09-26 15:17:00,88.37,88.37,88.331,88.351,2636.0,CAH
+2023-09-26 15:16:00,88.41,88.41,88.37,88.38,3747.0,CAH
+2023-09-26 15:15:00,88.42,88.43,88.39,88.39,3970.0,CAH
+2023-09-26 15:14:00,88.42,88.42,88.41,88.41,2942.0,CAH
+2023-09-26 15:13:00,88.39,88.42,88.39,88.42,6707.0,CAH
+2023-09-26 15:12:00,88.39,88.39,88.39,88.39,1091.0,CAH
+2023-09-26 15:11:00,88.38,88.39,88.38,88.39,1624.0,CAH
+2023-09-26 15:10:00,88.4,88.406,88.38,88.39,2795.0,CAH
+2023-09-26 15:09:00,88.4,88.4,88.4,88.4,754.0,CAH
+2023-09-26 15:08:00,88.44,88.46,88.4,88.4,7325.0,CAH
+2023-09-26 15:07:00,88.4,88.44,88.4,88.435,2613.0,CAH
+2023-09-26 15:06:00,88.341,88.39,88.341,88.39,2696.0,CAH
+2023-09-26 15:05:00,88.331,88.351,88.331,88.341,1752.0,CAH
+2023-09-26 15:04:00,88.351,88.351,88.311,88.321,4172.0,CAH
+2023-09-26 15:03:00,88.311,88.356,88.311,88.356,3685.0,CAH
+2023-09-26 15:02:00,88.321,88.331,88.301,88.301,8284.0,CAH
+2023-09-26 15:01:00,88.321,88.321,88.311,88.321,1220.0,CAH
+2023-09-26 15:00:00,88.306,88.311,88.301,88.301,2865.0,CAH
+2023-09-26 14:59:00,88.261,88.301,88.251,88.301,3501.0,CAH
+2023-09-26 14:58:00,88.241,88.251,88.241,88.251,1680.0,CAH
+2023-09-26 14:57:00,88.251,88.251,88.241,88.251,2948.0,CAH
+2023-09-26 14:56:00,88.271,88.271,88.241,88.256,2885.0,CAH
+2023-09-26 14:55:00,88.241,88.261,88.231,88.261,1644.0,CAH
+2023-09-26 14:54:00,88.241,88.241,88.231,88.241,2027.0,CAH
+2023-09-26 14:53:00,88.231,88.261,88.231,88.241,3273.0,CAH
+2023-09-26 14:52:00,88.231,88.261,88.231,88.236,7823.0,CAH
+2023-09-26 14:51:00,88.241,88.241,88.241,88.241,1110.0,CAH
+2023-09-26 14:50:00,88.241,88.241,88.231,88.231,1204.0,CAH
+2023-09-26 14:49:00,88.211,88.241,88.211,88.236,3593.0,CAH
+2023-09-26 14:48:00,88.201,88.201,88.191,88.191,491.0,CAH
+2023-09-26 14:47:00,88.211,88.211,88.191,88.201,3499.0,CAH
+2023-09-26 14:46:00,88.211,88.211,88.201,88.211,1587.0,CAH
+2023-09-26 14:45:00,88.216,88.216,88.196,88.201,3472.0,CAH
+2023-09-26 14:44:00,88.211,88.216,88.211,88.216,823.0,CAH
+2023-09-26 14:43:00,88.221,88.231,88.206,88.211,1603.0,CAH
+2023-09-26 14:42:00,88.201,88.211,88.201,88.211,669.0,CAH
+2023-09-26 14:41:00,88.191,88.201,88.191,88.201,1987.0,CAH
+2023-09-26 14:40:00,88.241,88.241,88.211,88.221,3696.0,CAH
+2023-09-26 14:39:00,88.231,88.251,88.221,88.251,3723.0,CAH
+2023-09-26 14:38:00,88.221,88.221,88.211,88.221,1162.0,CAH
+2023-09-26 14:37:00,88.241,88.241,88.216,88.216,2628.0,CAH
+2023-09-26 14:36:00,88.271,88.271,88.246,88.246,3679.0,CAH
+2023-09-26 14:35:00,88.261,88.261,88.261,88.261,1070.0,CAH
+2023-09-26 14:34:00,88.251,88.251,88.251,88.251,1910.0,CAH
+2023-09-26 14:33:00,88.241,88.251,88.241,88.251,1114.0,CAH
+2023-09-26 14:32:00,88.221,88.241,88.221,88.241,1487.0,CAH
+2023-09-26 14:31:00,88.196,88.221,88.196,88.221,1946.0,CAH
+2023-09-26 14:30:00,88.206,88.211,88.191,88.211,3401.0,CAH
+2023-09-26 14:29:00,88.231,88.231,88.201,88.211,2808.0,CAH
+2023-09-26 14:28:00,88.251,88.251,88.24,88.241,3752.0,CAH
+2023-09-26 14:27:00,88.281,88.281,88.251,88.251,2065.0,CAH
+2023-09-26 14:26:00,88.301,88.301,88.281,88.281,2301.0,CAH
+2023-09-26 14:25:00,88.241,88.301,88.241,88.301,2704.0,CAH
+2023-09-26 14:24:00,88.251,88.251,88.241,88.241,1760.0,CAH
+2023-09-26 14:23:00,88.241,88.251,88.241,88.241,3734.0,CAH
+2023-09-26 14:22:00,88.261,88.271,88.246,88.246,2838.0,CAH
+2023-09-26 14:21:00,88.251,88.251,88.237,88.251,1871.0,CAH
+2023-09-26 14:20:00,88.231,88.241,88.221,88.241,2106.0,CAH
+2023-09-26 14:19:00,88.221,88.231,88.221,88.226,2307.0,CAH
+2023-09-26 14:18:00,88.231,88.241,88.231,88.241,1920.0,CAH
+2023-09-26 14:17:00,88.266,88.266,88.251,88.251,2487.0,CAH
+2023-09-26 14:16:00,88.261,88.266,88.261,88.266,499.0,CAH
+2023-09-26 14:15:00,88.271,88.271,88.261,88.261,1644.0,CAH
+2023-09-26 14:14:00,88.291,88.291,88.256,88.256,3813.0,CAH
+2023-09-26 14:13:00,88.281,88.301,88.281,88.301,2529.0,CAH
+2023-09-26 14:12:00,88.281,88.291,88.281,88.291,330.0,CAH
+2023-09-26 14:11:00,88.276,88.276,88.276,88.276,434.0,CAH
+2023-09-26 14:10:00,88.256,88.271,88.256,88.271,931.0,CAH
+2023-09-26 14:09:00,88.251,88.251,88.241,88.251,1612.0,CAH
+2023-09-26 14:08:00,88.291,88.291,88.261,88.261,2495.0,CAH
+2023-09-26 14:07:00,88.271,88.281,88.271,88.271,1317.0,CAH
+2023-09-26 14:06:00,88.241,88.271,88.236,88.271,3934.0,CAH
+2023-09-26 14:05:00,88.301,88.301,88.241,88.241,4726.0,CAH
+2023-09-26 14:04:00,88.271,88.301,88.271,88.301,2326.0,CAH
+2023-09-26 14:03:00,88.276,88.276,88.261,88.261,422.0,CAH
+2023-09-26 14:02:00,88.246,88.271,88.246,88.271,2519.0,CAH
+2023-09-26 14:01:00,88.281,88.291,88.251,88.251,3629.0,CAH
+2023-09-26 14:00:00,88.291,88.301,88.291,88.291,1670.0,CAH
+2023-09-26 13:59:00,88.311,88.311,88.301,88.301,4014.0,CAH
+2023-09-26 13:58:00,88.311,88.321,88.311,88.321,1947.0,CAH
+2023-09-26 13:57:00,88.316,88.316,88.311,88.316,956.0,CAH
+2023-09-26 13:56:00,88.306,88.311,88.306,88.311,727.0,CAH
+2023-09-26 13:55:00,88.316,88.316,88.306,88.311,2311.0,CAH
+2023-09-26 13:54:00,88.311,88.321,88.311,88.311,2121.0,CAH
+2023-09-26 13:53:00,88.311,88.311,88.311,88.311,326.0,CAH
+2023-09-26 13:52:00,88.321,88.336,88.311,88.311,2213.0,CAH
+2023-09-26 13:51:00,88.261,88.321,88.261,88.321,6206.0,CAH
+2023-09-26 13:50:00,88.311,88.311,88.251,88.251,4780.0,CAH
+2023-09-26 13:49:00,88.301,88.311,88.301,88.301,2256.0,CAH
+2023-09-26 13:47:00,88.276,88.311,88.276,88.311,3426.0,CAH
+2023-09-26 13:46:00,88.281,88.281,88.281,88.281,237.0,CAH
+2023-09-26 13:45:00,88.251,88.261,88.251,88.261,1574.0,CAH
+2023-09-26 13:44:00,88.251,88.261,88.251,88.261,1712.0,CAH
+2023-09-26 13:43:00,88.291,88.291,88.251,88.251,1170.0,CAH
+2023-09-26 13:42:00,88.281,88.296,88.281,88.296,938.0,CAH
+2023-09-26 13:41:00,88.266,88.286,88.266,88.286,1123.0,CAH
+2023-09-26 13:40:00,88.311,88.321,88.271,88.271,4036.0,CAH
+2023-09-26 13:39:00,88.326,88.331,88.311,88.311,1937.0,CAH
+2023-09-26 13:38:00,88.301,88.321,88.301,88.321,2313.0,CAH
+2023-09-26 13:37:00,88.301,88.301,88.271,88.286,3095.0,CAH
+2023-09-26 13:36:00,88.346,88.346,88.301,88.311,5895.0,CAH
+2023-09-26 13:35:00,88.351,88.351,88.331,88.351,1912.0,CAH
+2023-09-26 13:34:00,88.361,88.361,88.361,88.361,1418.0,CAH
+2023-09-26 13:33:00,88.37,88.37,88.37,88.37,1369.0,CAH
+2023-09-26 13:32:00,88.341,88.351,88.331,88.351,3413.0,CAH
+2023-09-26 13:31:00,88.331,88.336,88.331,88.336,471.0,CAH
+2023-09-26 13:30:00,88.37,88.37,88.341,88.341,2278.0,CAH
+2023-09-26 13:29:00,88.39,88.4,88.37,88.37,1047.0,CAH
+2023-09-26 13:28:00,88.4,88.41,88.38,88.38,3458.0,CAH
+2023-09-26 13:27:00,88.418,88.418,88.38,88.38,1585.0,CAH
+2023-09-26 13:24:00,88.38,88.42,88.38,88.42,2165.0,CAH
+2023-09-26 13:23:00,88.38,88.4,88.38,88.4,808.0,CAH
+2023-09-26 13:21:00,88.42,88.42,88.405,88.41,3390.0,CAH
+2023-09-26 13:19:00,88.465,88.465,88.39,88.39,1847.0,CAH
+2023-09-26 13:18:00,88.46,88.48,88.46,88.465,1004.0,CAH
+2023-09-26 13:17:00,88.549,88.549,88.45,88.45,5610.0,CAH
+2023-09-26 13:15:00,88.51,88.539,88.5,88.539,2294.0,CAH
+2023-09-26 13:12:00,88.51,88.515,88.51,88.515,911.0,CAH
+2023-09-26 13:11:00,88.5,88.5,88.49,88.5,1407.0,CAH
+2023-09-26 13:10:00,88.52,88.52,88.52,88.52,391.0,CAH
+2023-09-26 13:09:00,88.48,88.51,88.48,88.5,5343.0,CAH
+2023-09-26 13:08:00,88.44,88.5,88.44,88.485,14020.0,CAH
+2023-09-26 13:07:00,88.39,88.43,88.39,88.425,2698.0,CAH
+2023-09-26 13:06:00,88.43,88.43,88.41,88.41,718.0,CAH
+2023-09-26 13:05:00,88.445,88.445,88.43,88.43,1093.0,CAH
+2023-09-26 13:04:00,88.45,88.46,88.445,88.445,1118.0,CAH
+2023-09-26 13:03:00,88.45,88.45,88.45,88.45,796.0,CAH
+2023-09-26 13:02:00,88.43,88.46,88.43,88.44,3129.0,CAH
+2023-09-26 13:01:00,88.44,88.44,88.4,88.4,3313.0,CAH
+2023-09-26 12:59:00,88.46,88.46,88.43,88.455,2444.0,CAH
+2023-09-26 12:58:00,88.47,88.47,88.47,88.47,144.0,CAH
+2023-09-26 12:57:00,88.455,88.49,88.455,88.47,4705.0,CAH
+2023-09-26 12:56:00,88.45,88.46,88.44,88.46,1381.0,CAH
+2023-09-26 12:54:00,88.45,88.45,88.44,88.44,676.0,CAH
+2023-09-26 12:53:00,88.445,88.445,88.445,88.445,488.0,CAH
+2023-09-26 12:52:00,88.44,88.44,88.44,88.44,359.0,CAH
+2023-09-26 12:50:00,88.48,88.48,88.43,88.45,4239.0,CAH
+2023-09-26 12:49:00,88.47,88.48,88.47,88.48,1407.0,CAH
+2023-09-26 12:47:00,88.43,88.43,88.43,88.43,785.0,CAH
+2023-09-26 12:46:00,88.42,88.44,88.42,88.43,1313.0,CAH
+2023-09-26 12:45:00,88.39,88.425,88.38,88.425,2651.0,CAH
+2023-09-26 12:44:00,88.42,88.42,88.39,88.39,5286.0,CAH
+2023-09-26 12:43:00,88.44,88.44,88.43,88.43,1359.0,CAH
+2023-09-26 12:42:00,88.41,88.43,88.41,88.43,1576.0,CAH
+2023-09-26 12:41:00,88.38,88.38,88.38,88.38,580.0,CAH
+2023-09-26 12:40:00,88.306,88.39,88.306,88.38,3353.0,CAH
+2023-09-26 12:38:00,88.276,88.311,88.271,88.311,3144.0,CAH
+2023-09-26 12:37:00,88.251,88.251,88.251,88.251,1325.0,CAH
+2023-09-26 12:36:00,88.226,88.231,88.226,88.231,393.0,CAH
+2023-09-26 12:35:00,88.236,88.236,88.231,88.231,746.0,CAH
+2023-09-26 12:34:00,88.221,88.221,88.211,88.211,1066.0,CAH
+2023-09-26 12:33:00,88.251,88.251,88.231,88.231,2564.0,CAH
+2023-09-26 12:32:00,88.261,88.261,88.261,88.261,571.0,CAH
+2023-09-26 12:31:00,88.231,88.261,88.231,88.251,2114.0,CAH
+2023-09-26 12:30:00,88.241,88.241,88.226,88.231,1733.0,CAH
+2023-09-26 12:29:00,88.251,88.251,88.241,88.241,1277.0,CAH
+2023-09-26 12:28:00,88.261,88.261,88.231,88.241,3408.0,CAH
+2023-09-26 12:27:00,88.241,88.261,88.241,88.251,1804.0,CAH
+2023-09-26 12:26:00,88.241,88.241,88.231,88.241,3460.0,CAH
+2023-09-26 12:25:00,88.211,88.241,88.211,88.241,1667.0,CAH
+2023-09-26 12:24:00,88.191,88.191,88.191,88.191,930.0,CAH
+2023-09-26 12:23:00,88.241,88.251,88.201,88.201,5340.0,CAH
+2023-09-26 12:22:00,88.251,88.251,88.251,88.251,367.0,CAH
+2023-09-26 12:21:00,88.241,88.259,88.241,88.259,1540.0,CAH
+2023-09-26 12:20:00,88.221,88.241,88.221,88.234,2415.0,CAH
+2023-09-26 12:19:00,88.231,88.231,88.221,88.231,887.0,CAH
+2023-09-26 12:18:00,88.241,88.241,88.211,88.211,5737.0,CAH
+2023-09-26 12:17:00,88.241,88.258,88.241,88.241,3328.0,CAH
+2023-09-26 12:16:00,88.259,88.261,88.259,88.261,1203.0,CAH
+2023-09-26 12:15:00,88.251,88.251,88.251,88.251,321.0,CAH
+2023-09-26 12:14:00,88.241,88.241,88.241,88.241,199.0,CAH
+2023-09-26 12:13:00,88.261,88.261,88.241,88.251,4439.0,CAH
+2023-09-26 12:12:00,88.271,88.281,88.261,88.262,1639.0,CAH
+2023-09-26 12:11:00,88.251,88.251,88.251,88.251,388.0,CAH
+2023-09-26 12:10:00,88.221,88.236,88.221,88.236,677.0,CAH
+2023-09-26 12:09:00,88.211,88.221,88.211,88.211,1076.0,CAH
+2023-09-26 12:08:00,88.187,88.201,88.187,88.201,680.0,CAH
+2023-09-26 12:07:00,88.231,88.242,88.191,88.191,6828.0,CAH
+2023-09-26 12:06:00,88.137,88.201,88.132,88.201,3997.0,CAH
+2023-09-26 12:05:00,88.122,88.132,88.102,88.122,1419.0,CAH
+2023-09-26 12:04:00,88.127,88.127,88.127,88.127,368.0,CAH
+2023-09-26 12:03:00,88.022,88.137,88.022,88.132,3332.0,CAH
+2023-09-26 12:02:00,88.032,88.032,88.032,88.032,273.0,CAH
+2023-09-26 12:01:00,88.032,88.032,88.032,88.032,1061.0,CAH
+2023-09-26 12:00:00,88.008,88.032,88.003,88.032,4057.0,CAH
+2023-09-26 11:59:00,88.013,88.026,88.008,88.008,831.0,CAH
+2023-09-26 11:58:00,88.008,88.008,88.003,88.003,834.0,CAH
+2023-09-26 11:57:00,87.973,88.013,87.963,88.008,7096.0,CAH
+2023-09-26 11:56:00,88.062,88.062,87.943,87.943,4771.0,CAH
+2023-09-26 11:54:00,88.003,88.05,88.003,88.05,2324.0,CAH
+2023-09-26 11:53:00,88.003,88.003,87.993,88.003,2085.0,CAH
+2023-09-26 11:52:00,87.943,88.013,87.918,87.993,7678.0,CAH
+2023-09-26 11:51:00,87.908,87.918,87.908,87.918,808.0,CAH
+2023-09-26 11:50:00,87.963,87.963,87.908,87.908,1536.0,CAH
+2023-09-26 11:49:00,87.933,88.003,87.923,87.993,6233.0,CAH
+2023-09-26 11:48:00,88.003,88.003,87.963,87.963,1241.0,CAH
+2023-09-26 11:47:00,88.057,88.057,88.003,88.003,3202.0,CAH
+2023-09-26 11:46:00,88.112,88.112,88.057,88.057,1410.0,CAH
+2023-09-26 11:45:00,88.142,88.142,88.122,88.122,960.0,CAH
+2023-09-26 11:44:00,88.172,88.172,88.142,88.142,2254.0,CAH
+2023-09-26 11:43:00,88.191,88.201,88.172,88.182,1795.0,CAH
+2023-09-26 11:42:00,88.211,88.211,88.167,88.191,3683.0,CAH
+2023-09-26 11:41:00,88.221,88.221,88.162,88.221,3817.0,CAH
+2023-09-26 11:40:00,88.37,88.38,88.251,88.251,17418.0,CAH
+2023-09-26 11:39:00,88.4,88.4,88.38,88.385,2251.0,CAH
+2023-09-26 11:38:00,88.4,88.4,88.4,88.4,962.0,CAH
+2023-09-26 11:36:00,88.4,88.42,88.39,88.415,3305.0,CAH
+2023-09-26 11:35:00,88.45,88.46,88.39,88.41,5968.0,CAH
+2023-09-26 11:34:00,88.45,88.46,88.45,88.46,293.0,CAH
+2023-09-26 11:33:00,88.45,88.45,88.421,88.421,1965.0,CAH
+2023-09-26 11:32:00,88.39,88.45,88.39,88.45,3090.0,CAH
+2023-09-26 11:31:00,88.44,88.44,88.41,88.41,2332.0,CAH
+2023-09-26 11:30:00,88.45,88.46,88.44,88.44,2139.0,CAH
+2023-09-26 11:29:00,88.45,88.45,88.43,88.43,974.0,CAH
+2023-09-26 11:28:00,88.48,88.48,88.47,88.47,1332.0,CAH
+2023-09-26 11:27:00,88.48,88.48,88.48,88.48,1939.0,CAH
+2023-09-26 11:26:00,88.49,88.49,88.47,88.49,4404.0,CAH
+2023-09-26 11:25:00,88.52,88.52,88.51,88.51,1644.0,CAH
+2023-09-26 11:24:00,88.52,88.53,88.52,88.52,921.0,CAH
+2023-09-26 11:23:00,88.559,88.564,88.52,88.52,5511.0,CAH
+2023-09-26 11:22:00,88.53,88.559,88.53,88.559,1609.0,CAH
+2023-09-26 11:21:00,88.46,88.52,88.46,88.52,3055.0,CAH
+2023-09-26 11:20:00,88.445,88.445,88.445,88.445,467.0,CAH
+2023-09-26 11:18:00,88.44,88.46,88.43,88.43,1931.0,CAH
+2023-09-26 11:17:00,88.42,88.44,88.42,88.44,1891.0,CAH
+2023-09-26 11:16:00,88.404,88.43,88.404,88.42,2448.0,CAH
+2023-09-26 11:15:00,88.45,88.455,88.415,88.415,3516.0,CAH
+2023-09-26 11:14:00,88.46,88.46,88.46,88.46,1081.0,CAH
+2023-09-26 11:13:00,88.47,88.47,88.47,88.47,300.0,CAH
+2023-09-26 11:12:00,88.39,88.44,88.39,88.44,2991.0,CAH
+2023-09-26 11:11:00,88.4,88.4,88.4,88.4,459.0,CAH
+2023-09-26 11:10:00,88.43,88.43,88.42,88.42,1294.0,CAH
+2023-09-26 11:09:00,88.45,88.465,88.44,88.44,3379.0,CAH
+2023-09-26 11:08:00,88.395,88.44,88.395,88.43,2346.0,CAH
+2023-09-26 11:07:00,88.38,88.4,88.355,88.4,2682.0,CAH
+2023-09-26 11:06:00,88.46,88.46,88.42,88.42,2189.0,CAH
+2023-09-26 11:05:00,88.48,88.48,88.45,88.455,1081.0,CAH
+2023-09-26 11:04:00,88.48,88.48,88.47,88.47,1121.0,CAH
+2023-09-26 11:03:00,88.517,88.517,88.48,88.48,1013.0,CAH
+2023-09-26 11:02:00,88.48,88.51,88.48,88.505,3624.0,CAH
+2023-09-26 11:01:00,88.48,88.48,88.47,88.47,1526.0,CAH
+2023-09-26 11:00:00,88.495,88.515,88.49,88.49,1963.0,CAH
+2023-09-26 10:59:00,88.39,88.48,88.39,88.48,3721.0,CAH
+2023-09-26 10:58:00,88.42,88.44,88.365,88.375,4442.0,CAH
+2023-09-26 10:57:00,88.425,88.425,88.425,88.425,437.0,CAH
+2023-09-26 10:56:00,88.425,88.425,88.425,88.425,450.0,CAH
+2023-09-26 10:55:00,88.395,88.43,88.395,88.43,2392.0,CAH
+2023-09-26 10:54:00,88.38,88.38,88.38,88.38,209.0,CAH
+2023-09-26 10:53:00,88.39,88.43,88.39,88.41,2319.0,CAH
+2023-09-26 10:52:00,88.46,88.46,88.39,88.39,5143.0,CAH
+2023-09-26 10:50:00,88.44,88.48,88.44,88.48,4415.0,CAH
+2023-09-26 10:49:00,88.46,88.46,88.46,88.46,452.0,CAH
+2023-09-26 10:47:00,88.49,88.49,88.45,88.47,2516.0,CAH
+2023-09-26 10:46:00,88.5,88.5,88.49,88.49,1035.0,CAH
+2023-09-26 10:45:00,88.52,88.52,88.5,88.51,2468.0,CAH
+2023-09-26 10:44:00,88.515,88.515,88.515,88.515,168.0,CAH
+2023-09-26 10:43:00,88.5,88.52,88.48,88.515,2530.0,CAH
+2023-09-26 10:42:00,88.52,88.53,88.5,88.5,2367.0,CAH
+2023-09-26 10:41:00,88.52,88.52,88.48,88.5,2860.0,CAH
+2023-09-26 10:39:00,88.554,88.554,88.52,88.539,467.0,CAH
+2023-09-26 10:38:00,88.569,88.569,88.549,88.549,1522.0,CAH
+2023-09-26 10:37:00,88.569,88.589,88.549,88.589,2351.0,CAH
+2023-09-26 10:36:00,88.589,88.589,88.579,88.579,3352.0,CAH
+2023-09-26 10:35:00,88.549,88.599,88.549,88.599,1778.0,CAH
+2023-09-26 10:34:00,88.48,88.549,88.48,88.549,2089.0,CAH
+2023-09-26 10:33:00,88.46,88.47,88.46,88.47,823.0,CAH
+2023-09-26 10:32:00,88.46,88.46,88.44,88.46,1771.0,CAH
+2023-09-26 10:31:00,88.52,88.52,88.468,88.468,1229.0,CAH
+2023-09-26 10:30:00,88.46,88.5,88.445,88.5,3875.0,CAH
+2023-09-26 10:29:00,88.48,88.51,88.47,88.47,5170.0,CAH
+2023-09-26 10:28:00,88.475,88.5,88.439,88.49,4149.0,CAH
+2023-09-26 10:27:00,88.52,88.52,88.48,88.48,6195.0,CAH
+2023-09-26 10:26:00,88.539,88.569,88.53,88.53,3988.0,CAH
+2023-09-26 10:25:00,88.564,88.579,88.539,88.539,2318.0,CAH
+2023-09-26 10:24:00,88.609,88.609,88.559,88.559,1695.0,CAH
+2023-09-26 10:23:00,88.629,88.654,88.619,88.619,3595.0,CAH
+2023-09-26 10:22:00,88.614,88.649,88.614,88.639,4311.0,CAH
+2023-09-26 10:21:00,88.579,88.619,88.569,88.609,3683.0,CAH
+2023-09-26 10:20:00,88.564,88.564,88.564,88.564,575.0,CAH
+2023-09-26 10:19:00,88.539,88.549,88.53,88.539,1635.0,CAH
+2023-09-26 10:18:00,88.569,88.579,88.53,88.53,2690.0,CAH
+2023-09-26 10:17:00,88.539,88.559,88.539,88.559,1913.0,CAH
+2023-09-26 10:16:00,88.51,88.53,88.5,88.53,1878.0,CAH
+2023-09-26 10:15:00,88.567,88.569,88.549,88.549,3148.0,CAH
+2023-09-26 10:14:00,88.579,88.579,88.539,88.549,2900.0,CAH
+2023-09-26 10:13:00,88.579,88.594,88.579,88.594,1246.0,CAH
+2023-09-26 10:12:00,88.579,88.589,88.569,88.589,1833.0,CAH
+2023-09-26 10:11:00,88.53,88.599,88.53,88.589,4086.0,CAH
+2023-09-26 10:10:00,88.539,88.549,88.52,88.53,3093.0,CAH
+2023-09-26 10:09:00,88.569,88.569,88.51,88.52,2611.0,CAH
+2023-09-26 10:08:00,88.539,88.579,88.539,88.579,2794.0,CAH
+2023-09-26 10:07:00,88.579,88.579,88.559,88.569,1834.0,CAH
+2023-09-26 10:06:00,88.619,88.619,88.559,88.579,2319.0,CAH
+2023-09-26 10:05:00,88.629,88.639,88.599,88.629,5711.0,CAH
+2023-09-26 10:04:00,88.679,88.679,88.629,88.649,2079.0,CAH
+2023-09-26 10:03:00,88.718,88.738,88.679,88.709,3250.0,CAH
+2023-09-26 10:02:00,88.828,88.828,88.729,88.729,1742.0,CAH
+2023-09-26 10:01:00,88.907,88.907,88.838,88.876,2181.0,CAH
+2023-09-26 10:00:00,88.907,88.954,88.897,88.932,1825.0,CAH
+2023-09-26 09:59:00,88.788,88.878,88.788,88.878,3407.0,CAH
+2023-09-26 09:58:00,88.728,88.758,88.728,88.758,790.0,CAH
+2023-09-26 09:57:00,88.738,88.748,88.728,88.748,951.0,CAH
+2023-09-26 09:56:00,88.728,88.758,88.728,88.758,839.0,CAH
+2023-09-26 09:55:00,88.718,88.768,88.718,88.738,3324.0,CAH
+2023-09-26 09:54:00,88.743,88.743,88.709,88.709,33298.0,CAH
+2023-09-26 09:53:00,88.738,88.738,88.718,88.718,598.0,CAH
+2023-09-26 09:52:00,88.649,88.768,88.649,88.768,3360.0,CAH
+2023-09-26 09:51:00,88.619,88.639,88.609,88.619,2631.0,CAH
+2023-09-26 09:50:00,88.649,88.659,88.639,88.649,2260.0,CAH
+2023-09-26 09:49:00,88.669,88.669,88.649,88.649,1668.0,CAH
+2023-09-26 09:48:00,88.689,88.689,88.589,88.589,1508.0,CAH
+2023-09-26 09:47:00,88.659,88.709,88.659,88.709,1007.0,CAH
+2023-09-26 09:46:00,88.748,88.748,88.649,88.669,1639.0,CAH
+2023-09-26 09:45:00,88.768,88.768,88.711,88.711,1777.0,CAH
+2023-09-26 09:44:00,88.753,88.768,88.753,88.768,1325.0,CAH
+2023-09-26 09:43:00,88.748,88.758,88.718,88.718,2209.0,CAH
+2023-09-26 09:42:00,88.709,88.723,88.699,88.723,2493.0,CAH
+2023-09-26 09:41:00,88.728,88.748,88.709,88.709,2215.0,CAH
+2023-09-26 09:40:00,88.788,88.788,88.704,88.704,2539.0,CAH
+2023-09-26 09:39:00,88.883,88.883,88.798,88.798,1453.0,CAH
+2023-09-26 09:38:00,88.808,88.869,88.808,88.838,2642.0,CAH
+2023-09-26 09:37:00,88.838,88.838,88.808,88.808,510.0,CAH
+2023-09-26 09:36:00,88.927,88.927,88.927,88.927,285.0,CAH
+2023-09-26 09:35:00,88.838,88.907,88.798,88.833,3594.0,CAH
+2023-09-26 09:34:00,88.848,88.899,88.848,88.899,2463.0,CAH
+2023-09-26 09:33:00,88.758,88.848,88.689,88.848,2592.0,CAH
+2023-09-26 09:32:00,88.649,88.798,88.609,88.743,1741.0,CAH
+2023-09-26 09:31:00,88.361,88.748,88.361,88.748,700.0,CAH
+2023-09-26 09:30:00,88.281,88.589,88.221,88.589,31230.0,CAH
+2023-09-26 08:51:00,88.699,88.699,88.699,88.699,1.0,CAH
+2023-09-26 08:12:00,88.699,88.699,88.699,88.699,2699.0,CAH
+2023-09-25 19:47:00,89.494,89.494,89.494,89.494,2.0,CAH
+2023-09-25 19:00:00,88.699,88.699,88.699,88.699,226273.0,CAH
+2023-09-25 18:30:00,88.699,88.699,88.699,88.699,226273.0,CAH
+2023-09-25 16:36:00,88.709,88.709,88.52,88.52,686.0,CAH
+2023-09-25 16:33:00,88.699,88.699,88.699,88.699,42.0,CAH
+2023-09-25 16:15:00,88.699,88.699,88.699,88.699,1.0,CAH
+2023-09-25 16:10:00,88.699,88.699,88.699,88.699,226273.0,CAH
+2023-09-25 16:04:00,86.7,86.7,86.7,86.7,1.0,CAH
+2023-09-25 16:03:00,88.699,88.699,88.699,88.699,70.0,CAH
+2023-09-25 16:02:00,88.699,88.699,88.699,88.699,15534.0,CAH
+2023-09-25 16:01:00,88.699,88.699,88.699,88.699,21.0,CAH
+2023-09-25 16:00:00,88.609,88.699,88.609,88.699,478506.0,CAH
+2023-09-25 15:59:00,88.743,88.748,88.669,88.699,46614.0,CAH
+2023-09-25 15:58:00,88.758,88.758,88.738,88.738,20901.0,CAH
+2023-09-25 15:57:00,88.758,88.788,88.758,88.767,13214.0,CAH
+2023-09-25 15:56:00,88.768,88.788,88.758,88.758,15368.0,CAH
+2023-09-25 15:55:00,88.699,88.768,88.694,88.768,27159.0,CAH
+2023-09-25 15:54:00,88.738,88.738,88.699,88.699,6389.0,CAH
+2023-09-25 15:53:00,88.743,88.777,88.743,88.748,11957.0,CAH
+2023-09-25 15:52:00,88.738,88.768,88.729,88.743,9101.0,CAH
+2023-09-25 15:51:00,88.808,88.808,88.758,88.758,8218.0,CAH
+2023-09-25 15:50:00,88.758,88.798,88.723,88.778,11189.0,CAH
+2023-09-25 15:49:00,88.748,88.778,88.748,88.748,5154.0,CAH
+2023-09-25 15:48:00,88.788,88.797,88.738,88.738,5282.0,CAH
+2023-09-25 15:47:00,88.798,88.808,88.793,88.798,9741.0,CAH
+2023-09-25 15:46:00,88.818,88.823,88.803,88.808,6169.0,CAH
+2023-09-25 15:45:00,88.788,88.818,88.778,88.818,6924.0,CAH
+2023-09-25 15:44:00,88.778,88.778,88.778,88.778,653.0,CAH
+2023-09-25 15:43:00,88.798,88.808,88.788,88.788,4364.0,CAH
+2023-09-25 15:42:00,88.828,88.828,88.803,88.803,2750.0,CAH
+2023-09-25 15:41:00,88.828,88.838,88.803,88.828,4698.0,CAH
+2023-09-25 15:40:00,88.858,88.858,88.818,88.818,4385.0,CAH
+2023-09-25 15:39:00,88.823,88.858,88.823,88.858,3919.0,CAH
+2023-09-25 15:38:00,88.798,88.828,88.798,88.828,3551.0,CAH
+2023-09-25 15:37:00,88.778,88.788,88.778,88.788,3329.0,CAH
+2023-09-25 15:36:00,88.768,88.788,88.768,88.773,3573.0,CAH
+2023-09-25 15:35:00,88.758,88.758,88.748,88.758,2908.0,CAH
+2023-09-25 15:34:00,88.743,88.748,88.728,88.748,4137.0,CAH
+2023-09-25 15:33:00,88.773,88.773,88.728,88.748,5359.0,CAH
+2023-09-25 15:32:00,88.738,88.788,88.738,88.778,4621.0,CAH
+2023-09-25 15:31:00,88.704,88.748,88.704,88.748,3322.0,CAH
+2023-09-25 15:30:00,88.758,88.758,88.709,88.709,19121.0,CAH
+2023-09-25 15:29:00,88.699,88.748,88.699,88.738,5196.0,CAH
+2023-09-25 15:28:00,88.689,88.709,88.689,88.689,15163.0,CAH
+2023-09-25 15:27:00,88.699,88.709,88.689,88.689,5336.0,CAH
+2023-09-25 15:26:00,88.709,88.709,88.709,88.709,1393.0,CAH
+2023-09-25 15:25:00,88.728,88.728,88.699,88.713,4652.0,CAH
+2023-09-25 15:24:00,88.788,88.798,88.728,88.748,2224.0,CAH
+2023-09-25 15:23:00,88.848,88.848,88.788,88.798,3589.0,CAH
+2023-09-25 15:22:00,88.907,88.922,88.858,88.858,5333.0,CAH
+2023-09-25 15:21:00,88.868,88.897,88.868,88.897,2492.0,CAH
+2023-09-25 15:20:00,88.823,88.858,88.818,88.858,3705.0,CAH
+2023-09-25 15:19:00,88.813,88.828,88.798,88.818,64533.0,CAH
+2023-09-25 15:18:00,88.848,88.848,88.808,88.808,3019.0,CAH
+2023-09-25 15:17:00,88.858,88.858,88.838,88.838,3166.0,CAH
+2023-09-25 15:16:00,88.763,88.838,88.763,88.838,4453.0,CAH
+2023-09-25 15:15:00,88.738,88.763,88.738,88.763,3652.0,CAH
+2023-09-25 15:14:00,88.728,88.748,88.728,88.738,3479.0,CAH
+2023-09-25 15:13:00,88.713,88.728,88.713,88.725,2067.0,CAH
+2023-09-25 15:12:00,88.718,88.728,88.718,88.718,2517.0,CAH
+2023-09-25 15:11:00,88.733,88.733,88.718,88.718,1612.0,CAH
+2023-09-25 15:10:00,88.728,88.738,88.709,88.738,6196.0,CAH
+2023-09-25 15:09:00,88.738,88.738,88.733,88.733,1111.0,CAH
+2023-09-25 15:08:00,88.758,88.758,88.748,88.748,3398.0,CAH
+2023-09-25 15:07:00,88.768,88.768,88.768,88.768,555.0,CAH
+2023-09-25 15:06:00,88.778,88.778,88.758,88.763,2557.0,CAH
+2023-09-25 15:05:00,88.728,88.768,88.728,88.768,3509.0,CAH
+2023-09-25 15:04:00,88.718,88.728,88.709,88.728,1829.0,CAH
+2023-09-25 15:03:00,88.738,88.748,88.718,88.718,4282.0,CAH
+2023-09-25 15:02:00,88.758,88.758,88.748,88.748,1364.0,CAH
+2023-09-25 15:01:00,88.768,88.783,88.768,88.778,2562.0,CAH
+2023-09-25 15:00:00,88.778,88.778,88.768,88.778,2017.0,CAH
+2023-09-25 14:59:00,88.798,88.798,88.768,88.768,3848.0,CAH
+2023-09-25 14:58:00,88.798,88.808,88.798,88.803,1799.0,CAH
+2023-09-25 14:57:00,88.798,88.798,88.798,88.798,562.0,CAH
+2023-09-25 14:56:00,88.788,88.793,88.778,88.788,1933.0,CAH
+2023-09-25 14:55:00,88.778,88.778,88.778,88.778,468.0,CAH
+2023-09-25 14:54:00,88.778,88.788,88.778,88.778,1617.0,CAH
+2023-09-25 14:53:00,88.788,88.793,88.778,88.778,2357.0,CAH
+2023-09-25 14:52:00,88.788,88.798,88.788,88.788,1659.0,CAH
+2023-09-25 14:51:00,88.773,88.778,88.773,88.778,542.0,CAH
+2023-09-25 14:50:00,88.818,88.828,88.768,88.768,5338.0,CAH
+2023-09-25 14:49:00,88.818,88.828,88.811,88.818,1902.0,CAH
+2023-09-25 14:48:00,88.813,88.818,88.813,88.818,471.0,CAH
+2023-09-25 14:47:00,88.808,88.818,88.808,88.818,1478.0,CAH
+2023-09-25 14:46:00,88.798,88.798,88.798,88.798,249.0,CAH
+2023-09-25 14:45:00,88.788,88.803,88.783,88.788,1883.0,CAH
+2023-09-25 14:44:00,88.788,88.788,88.788,88.788,733.0,CAH
+2023-09-25 14:43:00,88.818,88.818,88.808,88.808,3389.0,CAH
+2023-09-25 14:42:00,88.838,88.838,88.828,88.828,640.0,CAH
+2023-09-25 14:41:00,88.848,88.848,88.838,88.838,1528.0,CAH
+2023-09-25 14:40:00,88.808,88.818,88.808,88.818,1072.0,CAH
+2023-09-25 14:39:00,88.828,88.828,88.813,88.813,3044.0,CAH
+2023-09-25 14:38:00,88.838,88.838,88.828,88.838,1427.0,CAH
+2023-09-25 14:37:00,88.768,88.798,88.768,88.783,1159.0,CAH
+2023-09-25 14:36:00,88.768,88.768,88.758,88.768,2245.0,CAH
+2023-09-25 14:35:00,88.738,88.768,88.728,88.748,4553.0,CAH
+2023-09-25 14:34:00,88.748,88.758,88.718,88.728,4351.0,CAH
+2023-09-25 14:33:00,88.728,88.748,88.718,88.738,1993.0,CAH
+2023-09-25 14:32:00,88.694,88.718,88.689,88.718,5226.0,CAH
+2023-09-25 14:31:00,88.728,88.728,88.689,88.689,9510.0,CAH
+2023-09-25 14:30:00,88.838,88.838,88.718,88.728,4592.0,CAH
+2023-09-25 14:29:00,88.828,88.868,88.818,88.848,59480.0,CAH
+2023-09-25 14:28:00,88.828,88.828,88.828,88.828,1527.0,CAH
+2023-09-25 14:27:00,88.848,88.858,88.828,88.828,5682.0,CAH
+2023-09-25 14:26:00,88.838,88.848,88.838,88.848,1102.0,CAH
+2023-09-25 14:25:00,88.848,88.848,88.848,88.848,669.0,CAH
+2023-09-25 14:23:00,88.878,88.878,88.858,88.858,1409.0,CAH
+2023-09-25 14:22:00,88.917,88.917,88.887,88.887,2528.0,CAH
+2023-09-25 14:21:00,88.907,88.915,88.907,88.907,698.0,CAH
+2023-09-25 14:20:00,88.907,88.907,88.907,88.907,647.0,CAH
+2023-09-25 14:19:00,88.878,88.907,88.878,88.907,2440.0,CAH
+2023-09-25 14:18:00,88.887,88.887,88.868,88.878,3635.0,CAH
+2023-09-25 14:17:00,88.887,88.887,88.887,88.887,182.0,CAH
+2023-09-25 14:16:00,88.887,88.897,88.887,88.887,1380.0,CAH
+2023-09-25 14:15:00,88.907,88.907,88.897,88.897,989.0,CAH
+2023-09-25 14:14:00,88.907,88.907,88.907,88.907,443.0,CAH
+2023-09-25 14:13:00,88.917,88.917,88.907,88.917,1637.0,CAH
+2023-09-25 14:12:00,88.927,88.937,88.917,88.917,2406.0,CAH
+2023-09-25 14:11:00,88.937,88.937,88.937,88.937,204.0,CAH
+2023-09-25 14:10:00,88.947,88.947,88.937,88.937,598.0,CAH
+2023-09-25 14:09:00,88.962,88.977,88.957,88.957,1613.0,CAH
+2023-09-25 14:08:00,88.957,88.957,88.947,88.947,1093.0,CAH
+2023-09-25 14:07:00,88.957,88.959,88.957,88.959,417.0,CAH
+2023-09-25 14:06:00,88.967,88.967,88.967,88.967,504.0,CAH
+2023-09-25 14:05:00,88.977,88.997,88.957,88.957,5975.0,CAH
+2023-09-25 14:03:00,88.987,88.987,88.977,88.977,4054.0,CAH
+2023-09-25 14:02:00,88.987,88.987,88.982,88.987,1488.0,CAH
+2023-09-25 14:01:00,88.987,88.987,88.987,88.987,548.0,CAH
+2023-09-25 14:00:00,88.987,88.987,88.987,88.987,1021.0,CAH
+2023-09-25 13:59:00,88.987,88.987,88.987,88.987,2235.0,CAH
+2023-09-25 13:58:00,88.977,88.987,88.977,88.982,3259.0,CAH
+2023-09-25 13:57:00,88.987,88.987,88.987,88.987,299.0,CAH
+2023-09-25 13:56:00,88.977,88.977,88.977,88.977,363.0,CAH
+2023-09-25 13:54:00,88.957,88.957,88.957,88.957,513.0,CAH
+2023-09-25 13:53:00,88.942,88.967,88.942,88.962,1218.0,CAH
+2023-09-25 13:52:00,88.902,88.917,88.887,88.917,2300.0,CAH
+2023-09-25 13:51:00,88.883,88.883,88.883,88.883,284.0,CAH
+2023-09-25 13:49:00,88.868,88.878,88.868,88.878,1855.0,CAH
+2023-09-25 13:48:00,88.838,88.858,88.838,88.858,1709.0,CAH
+2023-09-25 13:47:00,88.868,88.868,88.838,88.838,2344.0,CAH
+2023-09-25 13:46:00,88.868,88.878,88.863,88.863,2284.0,CAH
+2023-09-25 13:45:00,88.892,88.897,88.878,88.878,2150.0,CAH
+2023-09-25 13:44:00,88.887,88.897,88.887,88.897,947.0,CAH
+2023-09-25 13:43:00,88.858,88.883,88.858,88.878,1769.0,CAH
+2023-09-25 13:42:00,88.917,88.917,88.858,88.858,2530.0,CAH
+2023-09-25 13:41:00,88.937,88.937,88.927,88.927,2747.0,CAH
+2023-09-25 13:40:00,88.927,88.937,88.927,88.937,1603.0,CAH
+2023-09-25 13:39:00,88.927,88.927,88.922,88.922,952.0,CAH
+2023-09-25 13:38:00,88.927,88.927,88.927,88.927,250.0,CAH
+2023-09-25 13:37:00,88.937,88.947,88.937,88.937,3051.0,CAH
+2023-09-25 13:36:00,88.932,88.932,88.927,88.927,616.0,CAH
+2023-09-25 13:35:00,88.932,88.932,88.932,88.932,383.0,CAH
+2023-09-25 13:34:00,88.957,88.957,88.932,88.932,1414.0,CAH
+2023-09-25 13:33:00,88.907,88.957,88.907,88.957,1253.0,CAH
+2023-09-25 13:32:00,88.917,88.917,88.907,88.907,1209.0,CAH
+2023-09-25 13:31:00,88.937,88.937,88.927,88.927,712.0,CAH
+2023-09-25 13:30:00,88.927,88.937,88.927,88.937,761.0,CAH
+2023-09-25 13:29:00,88.911,88.937,88.907,88.932,2047.0,CAH
+2023-09-25 13:28:00,88.878,88.897,88.878,88.897,795.0,CAH
+2023-09-25 13:27:00,88.927,88.927,88.897,88.897,874.0,CAH
+2023-09-25 13:26:00,89.002,89.002,88.962,88.962,2083.0,CAH
+2023-09-25 13:25:00,88.977,88.997,88.977,88.987,2663.0,CAH
+2023-09-25 13:24:00,88.982,88.982,88.967,88.977,2319.0,CAH
+2023-09-25 13:23:00,88.957,88.987,88.957,88.987,1793.0,CAH
+2023-09-25 13:22:00,88.971,88.971,88.957,88.967,2054.0,CAH
+2023-09-25 13:21:00,88.967,88.967,88.967,88.967,1226.0,CAH
+2023-09-25 13:20:00,88.957,88.962,88.957,88.957,1271.0,CAH
+2023-09-25 13:19:00,88.952,88.952,88.947,88.947,524.0,CAH
+2023-09-25 13:18:00,88.947,88.952,88.937,88.937,572.0,CAH
+2023-09-25 13:17:00,88.967,88.967,88.952,88.952,951.0,CAH
+2023-09-25 13:16:00,88.967,88.977,88.967,88.977,2524.0,CAH
+2023-09-25 13:15:00,88.977,88.977,88.947,88.967,3528.0,CAH
+2023-09-25 13:14:00,89.007,89.007,88.982,88.982,2520.0,CAH
+2023-09-25 13:13:00,88.991,88.991,88.991,88.991,448.0,CAH
+2023-09-25 13:12:00,89.007,89.007,88.997,89.007,721.0,CAH
+2023-09-25 13:11:00,88.997,88.997,88.997,88.997,333.0,CAH
+2023-09-25 13:10:00,88.987,88.997,88.987,88.987,1438.0,CAH
+2023-09-25 13:09:00,88.987,88.997,88.987,88.987,1263.0,CAH
+2023-09-25 13:08:00,88.977,88.997,88.977,88.987,739.0,CAH
+2023-09-25 13:07:00,88.977,88.987,88.977,88.987,781.0,CAH
+2023-09-25 13:06:00,88.957,88.967,88.957,88.962,1206.0,CAH
+2023-09-25 13:05:00,88.957,88.957,88.952,88.957,1775.0,CAH
+2023-09-25 13:04:00,88.977,88.977,88.967,88.967,1265.0,CAH
+2023-09-25 13:03:00,88.977,88.977,88.967,88.967,653.0,CAH
+2023-09-25 13:02:00,88.957,88.957,88.957,88.957,321.0,CAH
+2023-09-25 13:00:00,88.967,88.977,88.967,88.967,1035.0,CAH
+2023-09-25 12:59:00,88.957,88.957,88.957,88.957,1112.0,CAH
+2023-09-25 12:58:00,88.957,88.967,88.957,88.962,456.0,CAH
+2023-09-25 12:55:00,88.967,88.967,88.967,88.967,453.0,CAH
+2023-09-25 12:54:00,88.947,88.957,88.947,88.957,1479.0,CAH
+2023-09-25 12:53:00,88.937,88.947,88.937,88.947,1176.0,CAH
+2023-09-25 12:52:00,88.947,88.957,88.947,88.957,636.0,CAH
+2023-09-25 12:50:00,89.027,89.027,88.967,88.967,3885.0,CAH
+2023-09-25 12:49:00,89.007,89.027,89.007,89.027,1855.0,CAH
+2023-09-25 12:48:00,88.977,88.977,88.977,88.977,675.0,CAH
+2023-09-25 12:47:00,88.987,88.997,88.987,88.997,382.0,CAH
+2023-09-25 12:46:00,89.007,89.017,89.007,89.007,1267.0,CAH
+2023-09-25 12:45:00,89.037,89.042,89.027,89.042,672.0,CAH
+2023-09-25 12:44:00,89.076,89.086,89.057,89.057,3519.0,CAH
+2023-09-25 12:42:00,89.091,89.091,89.086,89.086,987.0,CAH
+2023-09-25 12:41:00,89.081,89.086,89.081,89.086,539.0,CAH
+2023-09-25 12:40:00,89.086,89.096,89.086,89.096,944.0,CAH
+2023-09-25 12:38:00,89.066,89.101,89.057,89.086,3533.0,CAH
+2023-09-25 12:37:00,89.085,89.086,89.076,89.086,3104.0,CAH
+2023-09-25 12:36:00,89.076,89.096,89.076,89.086,740.0,CAH
+2023-09-25 12:35:00,89.086,89.086,89.076,89.081,1803.0,CAH
+2023-09-25 12:34:00,89.086,89.096,89.086,89.096,802.0,CAH
+2023-09-25 12:33:00,89.057,89.086,89.057,89.086,2125.0,CAH
+2023-09-25 12:32:00,89.106,89.106,89.066,89.066,3487.0,CAH
+2023-09-25 12:31:00,89.126,89.126,89.111,89.111,1316.0,CAH
+2023-09-25 12:30:00,89.131,89.146,89.131,89.146,535.0,CAH
+2023-09-25 12:29:00,89.116,89.126,89.116,89.126,660.0,CAH
+2023-09-25 12:28:00,89.136,89.136,89.136,89.136,210.0,CAH
+2023-09-25 12:27:00,89.146,89.146,89.126,89.126,886.0,CAH
+2023-09-25 12:26:00,89.131,89.146,89.131,89.146,585.0,CAH
+2023-09-25 12:25:00,89.116,89.116,89.116,89.116,266.0,CAH
+2023-09-25 12:24:00,89.131,89.141,89.116,89.116,1472.0,CAH
+2023-09-25 12:23:00,89.136,89.176,89.126,89.146,5772.0,CAH
+2023-09-25 12:22:00,89.116,89.126,89.116,89.126,990.0,CAH
+2023-09-25 12:21:00,89.116,89.116,89.116,89.116,245.0,CAH
+2023-09-25 12:20:00,89.141,89.141,89.126,89.131,842.0,CAH
+2023-09-25 12:19:00,89.126,89.136,89.126,89.136,1238.0,CAH
+2023-09-25 12:18:00,89.136,89.156,89.136,89.136,1362.0,CAH
+2023-09-25 12:17:00,89.121,89.121,89.121,89.121,291.0,CAH
+2023-09-25 12:16:00,89.086,89.116,89.086,89.116,860.0,CAH
+2023-09-25 12:15:00,89.076,89.076,89.076,89.076,519.0,CAH
+2023-09-25 12:14:00,89.066,89.086,89.066,89.066,1283.0,CAH
+2023-09-25 12:13:00,89.086,89.086,89.086,89.086,401.0,CAH
+2023-09-25 12:12:00,89.106,89.106,89.096,89.101,464.0,CAH
+2023-09-25 12:11:00,89.126,89.146,89.121,89.121,2506.0,CAH
+2023-09-25 12:10:00,89.111,89.126,89.096,89.126,1749.0,CAH
+2023-09-25 12:09:00,89.136,89.136,89.116,89.116,1307.0,CAH
+2023-09-25 12:08:00,89.146,89.146,89.136,89.146,1516.0,CAH
+2023-09-25 12:07:00,89.156,89.156,89.146,89.146,681.0,CAH
+2023-09-25 12:06:00,89.146,89.146,89.146,89.146,295.0,CAH
+2023-09-25 12:05:00,89.116,89.136,89.096,89.136,1664.0,CAH
+2023-09-25 12:04:00,89.126,89.136,89.126,89.136,703.0,CAH
+2023-09-25 12:03:00,89.146,89.146,89.106,89.116,1353.0,CAH
+2023-09-25 12:02:00,89.206,89.206,89.171,89.171,2055.0,CAH
+2023-09-25 12:01:00,89.186,89.216,89.186,89.216,3026.0,CAH
+2023-09-25 11:59:00,89.181,89.181,89.176,89.176,285.0,CAH
+2023-09-25 11:58:00,89.166,89.176,89.166,89.176,691.0,CAH
+2023-09-25 11:57:00,89.186,89.186,89.176,89.176,1536.0,CAH
+2023-09-25 11:56:00,89.176,89.186,89.176,89.176,910.0,CAH
+2023-09-25 11:55:00,89.196,89.196,89.166,89.176,3220.0,CAH
+2023-09-25 11:54:00,89.196,89.196,89.166,89.166,854.0,CAH
+2023-09-25 11:53:00,89.186,89.186,89.186,89.186,349.0,CAH
+2023-09-25 11:52:00,89.191,89.215,89.191,89.215,626.0,CAH
+2023-09-25 11:51:00,89.156,89.186,89.156,89.186,542.0,CAH
+2023-09-25 11:50:00,89.116,89.146,89.116,89.146,2027.0,CAH
+2023-09-25 11:49:00,89.096,89.106,89.096,89.101,1432.0,CAH
+2023-09-25 11:48:00,89.126,89.126,89.116,89.116,1589.0,CAH
+2023-09-25 11:47:00,89.146,89.146,89.126,89.126,372.0,CAH
+2023-09-25 11:46:00,89.146,89.146,89.126,89.146,1214.0,CAH
+2023-09-25 11:45:00,89.126,89.146,89.126,89.146,527.0,CAH
+2023-09-25 11:44:00,89.121,89.146,89.106,89.106,917.0,CAH
+2023-09-25 11:43:00,89.027,89.106,89.027,89.106,3101.0,CAH
+2023-09-25 11:41:00,89.022,89.022,89.022,89.022,241.0,CAH
+2023-09-25 11:40:00,88.997,89.027,88.997,89.027,1327.0,CAH
+2023-09-25 11:39:00,88.997,88.997,88.987,88.987,719.0,CAH
+2023-09-25 11:38:00,88.987,88.997,88.967,88.997,2887.0,CAH
+2023-09-25 11:37:00,89.007,89.007,89.007,89.007,225.0,CAH
+2023-09-25 11:36:00,88.997,88.997,88.997,88.997,698.0,CAH
+2023-09-25 11:35:00,88.988,89.017,88.988,89.007,817.0,CAH
+2023-09-25 11:34:00,88.977,88.997,88.967,88.997,1635.0,CAH
+2023-09-25 11:33:00,88.997,88.997,88.967,88.987,4389.0,CAH
+2023-09-25 11:32:00,89.037,89.037,89.007,89.017,1300.0,CAH
+2023-09-25 11:31:00,89.037,89.047,89.037,89.047,1714.0,CAH
+2023-09-25 11:30:00,89.027,89.066,89.027,89.066,1412.0,CAH
+2023-09-25 11:29:00,89.042,89.066,89.037,89.037,1053.0,CAH
+2023-09-25 11:28:00,89.027,89.057,89.027,89.054,2616.0,CAH
+2023-09-25 11:27:00,89.042,89.042,89.027,89.027,701.0,CAH
+2023-09-25 11:26:00,89.02,89.047,89.02,89.047,1276.0,CAH
+2023-09-25 11:25:00,89.071,89.071,89.037,89.037,1154.0,CAH
+2023-09-25 11:24:00,88.999,89.096,88.999,89.076,3768.0,CAH
+2023-09-25 11:23:00,89.081,89.081,89.017,89.017,3274.0,CAH
+2023-09-25 11:22:00,89.076,89.106,89.066,89.106,1738.0,CAH
+2023-09-25 11:21:00,89.086,89.086,89.057,89.086,486.0,CAH
+2023-09-25 11:19:00,88.977,89.061,88.977,89.061,1986.0,CAH
+2023-09-25 11:17:00,88.967,88.977,88.917,88.947,4134.0,CAH
+2023-09-25 11:16:00,88.957,88.997,88.957,88.987,10247.0,CAH
+2023-09-25 11:15:00,88.967,88.977,88.947,88.967,1160.0,CAH
+2023-09-25 11:14:00,88.917,88.967,88.907,88.957,4358.0,CAH
+2023-09-25 11:13:00,88.907,88.922,88.907,88.922,659.0,CAH
+2023-09-25 11:12:00,88.878,88.907,88.863,88.907,1498.0,CAH
+2023-09-25 11:11:00,88.863,88.863,88.863,88.863,331.0,CAH
+2023-09-25 11:10:00,88.863,88.863,88.858,88.858,1129.0,CAH
+2023-09-25 11:09:00,88.828,88.848,88.828,88.848,1169.0,CAH
+2023-09-25 11:08:00,88.778,88.818,88.768,88.808,1707.0,CAH
+2023-09-25 11:07:00,88.763,88.763,88.748,88.763,609.0,CAH
+2023-09-25 11:06:00,88.709,88.763,88.709,88.763,1773.0,CAH
+2023-09-25 11:05:00,88.738,88.738,88.709,88.709,1713.0,CAH
+2023-09-25 11:04:00,88.758,88.768,88.738,88.738,1819.0,CAH
+2023-09-25 11:03:00,88.758,88.758,88.753,88.753,1123.0,CAH
+2023-09-25 11:02:00,88.798,88.798,88.768,88.768,2726.0,CAH
+2023-09-25 11:01:00,88.808,88.808,88.768,88.778,2519.0,CAH
+2023-09-25 11:00:00,88.788,88.823,88.788,88.818,4089.0,CAH
+2023-09-25 10:59:00,88.768,88.798,88.768,88.798,2018.0,CAH
+2023-09-25 10:58:00,88.768,88.768,88.768,88.768,464.0,CAH
+2023-09-25 10:57:00,88.738,88.768,88.738,88.763,1200.0,CAH
+2023-09-25 10:56:00,88.748,88.748,88.733,88.733,2326.0,CAH
+2023-09-25 10:55:00,88.763,88.773,88.758,88.758,1236.0,CAH
+2023-09-25 10:54:00,88.788,88.788,88.753,88.778,1653.0,CAH
+2023-09-25 10:53:00,88.828,88.828,88.798,88.798,2681.0,CAH
+2023-09-25 10:51:00,88.818,88.818,88.778,88.798,3368.0,CAH
+2023-09-25 10:50:00,88.868,88.868,88.843,88.843,2299.0,CAH
+2023-09-25 10:49:00,88.887,88.897,88.868,88.878,1919.0,CAH
+2023-09-25 10:48:00,88.818,88.868,88.818,88.858,1937.0,CAH
+2023-09-25 10:47:00,88.838,88.838,88.823,88.823,575.0,CAH
+2023-09-25 10:46:00,88.825,88.838,88.824,88.838,1585.0,CAH
+2023-09-25 10:45:00,88.848,88.848,88.818,88.823,2423.0,CAH
+2023-09-25 10:44:00,88.828,88.848,88.828,88.848,1916.0,CAH
+2023-09-25 10:43:00,88.838,88.853,88.838,88.838,2344.0,CAH
+2023-09-25 10:42:00,88.838,88.838,88.828,88.828,894.0,CAH
+2023-09-25 10:41:00,88.838,88.838,88.828,88.833,664.0,CAH
+2023-09-25 10:40:00,88.788,88.823,88.778,88.823,2142.0,CAH
+2023-09-25 10:38:00,88.768,88.798,88.768,88.798,2848.0,CAH
+2023-09-25 10:37:00,88.758,88.778,88.748,88.778,923.0,CAH
+2023-09-25 10:36:00,88.718,88.728,88.718,88.728,1568.0,CAH
+2023-09-25 10:35:00,88.728,88.738,88.699,88.718,2064.0,CAH
+2023-09-25 10:34:00,88.748,88.762,88.738,88.748,2016.0,CAH
+2023-09-25 10:33:00,88.768,88.788,88.738,88.753,4139.0,CAH
+2023-09-25 10:32:00,88.758,88.758,88.758,88.758,557.0,CAH
+2023-09-25 10:31:00,88.758,88.768,88.748,88.758,1745.0,CAH
+2023-09-25 10:30:00,88.778,88.798,88.778,88.788,2180.0,CAH
+2023-09-25 10:29:00,88.838,88.848,88.788,88.788,2934.0,CAH
+2023-09-25 10:28:00,88.818,88.838,88.818,88.835,2418.0,CAH
+2023-09-25 10:27:00,88.858,88.858,88.838,88.838,1828.0,CAH
+2023-09-25 10:26:00,88.838,88.838,88.838,88.838,284.0,CAH
+2023-09-25 10:25:00,88.901,88.901,88.818,88.838,3492.0,CAH
+2023-09-25 10:24:00,88.833,88.848,88.818,88.848,4266.0,CAH
+2023-09-25 10:23:00,88.851,88.851,88.848,88.848,947.0,CAH
+2023-09-25 10:22:00,88.758,88.858,88.728,88.858,8013.0,CAH
+2023-09-25 10:21:00,88.728,88.728,88.728,88.728,984.0,CAH
+2023-09-25 10:20:00,88.699,88.717,88.649,88.715,5007.0,CAH
+2023-09-25 10:18:00,88.689,88.709,88.679,88.709,2253.0,CAH
+2023-09-25 10:17:00,88.664,88.709,88.659,88.709,2529.0,CAH
+2023-09-25 10:16:00,88.699,88.699,88.649,88.649,3147.0,CAH
+2023-09-25 10:15:00,88.748,88.748,88.699,88.699,4675.0,CAH
+2023-09-25 10:14:00,88.738,88.748,88.709,88.709,498.0,CAH
+2023-09-25 10:13:00,88.728,88.728,88.718,88.728,1783.0,CAH
+2023-09-25 10:12:00,88.679,88.738,88.679,88.738,3208.0,CAH
+2023-09-25 10:11:00,88.639,88.679,88.639,88.679,979.0,CAH
+2023-09-25 10:10:00,88.629,88.669,88.609,88.619,7341.0,CAH
+2023-09-25 10:09:00,88.629,88.634,88.629,88.634,2980.0,CAH
+2023-09-25 10:08:00,88.649,88.649,88.619,88.619,2927.0,CAH
+2023-09-25 10:07:00,88.718,88.718,88.639,88.649,10166.0,CAH
+2023-09-25 10:06:00,88.718,88.738,88.689,88.699,2162.0,CAH
+2023-09-25 10:05:00,88.763,88.778,88.718,88.718,8254.0,CAH
+2023-09-25 10:04:00,88.748,88.778,88.748,88.778,1003.0,CAH
+2023-09-25 10:03:00,88.709,88.743,88.709,88.743,2344.0,CAH
+2023-09-25 10:02:00,88.718,88.728,88.699,88.728,1864.0,CAH
+2023-09-25 10:01:00,88.748,88.758,88.733,88.748,1617.0,CAH
+2023-09-25 10:00:00,88.778,88.805,88.758,88.758,2388.0,CAH
+2023-09-25 09:59:00,88.758,88.791,88.728,88.791,5248.0,CAH
+2023-09-25 09:58:00,88.848,88.848,88.778,88.808,1094.0,CAH
+2023-09-25 09:57:00,88.788,88.848,88.788,88.848,3823.0,CAH
+2023-09-25 09:56:00,88.718,88.773,88.718,88.773,2107.0,CAH
+2023-09-25 09:55:00,88.679,88.709,88.679,88.709,2302.0,CAH
+2023-09-25 09:54:00,88.788,88.793,88.629,88.669,5304.0,CAH
+2023-09-25 09:51:00,88.818,88.818,88.778,88.799,3250.0,CAH
+2023-09-25 09:50:00,88.868,88.868,88.778,88.778,4489.0,CAH
+2023-09-25 09:49:00,88.803,88.878,88.803,88.877,3350.0,CAH
+2023-09-25 09:48:00,88.788,88.788,88.748,88.748,709.0,CAH
+2023-09-25 09:47:00,88.659,88.758,88.649,88.758,3880.0,CAH
+2023-09-25 09:46:00,88.669,88.728,88.659,88.689,1642.0,CAH
+2023-09-25 09:45:00,88.639,88.689,88.609,88.689,3770.0,CAH
+2023-09-25 09:44:00,88.649,88.649,88.599,88.599,260.0,CAH
+2023-09-25 09:43:00,88.539,88.599,88.539,88.599,4163.0,CAH
+2023-09-25 09:42:00,88.52,88.52,88.52,88.52,175.0,CAH
+2023-09-25 09:41:00,88.569,88.569,88.49,88.49,1898.0,CAH
+2023-09-25 09:40:00,88.505,88.569,88.505,88.569,1286.0,CAH
+2023-09-25 09:39:00,88.331,88.549,88.331,88.549,1604.0,CAH
+2023-09-25 09:38:00,88.311,88.341,88.251,88.336,1878.0,CAH
+2023-09-25 09:37:00,88.291,88.291,88.191,88.261,3268.0,CAH
+2023-09-25 09:36:00,88.331,88.331,88.281,88.281,1344.0,CAH
+2023-09-25 09:35:00,88.351,88.45,88.182,88.45,3521.0,CAH
+2023-09-25 09:34:00,88.301,88.39,88.291,88.346,7262.0,CAH
+2023-09-25 09:33:00,88.41,88.44,88.38,88.405,2894.0,CAH
+2023-09-25 09:32:00,88.375,88.445,88.331,88.38,3418.0,CAH
+2023-09-25 09:31:00,88.122,88.37,88.122,88.37,2092.0,CAH
+2023-09-25 09:30:00,87.595,88.231,87.505,88.231,26369.0,CAH
+2023-09-25 09:29:00,87.764,87.764,87.694,87.694,673.0,CAH
+2023-09-25 09:00:00,88.39,88.39,88.39,88.39,100.0,CAH
+2023-09-25 08:23:00,88.39,88.39,88.39,88.39,3.0,CAH
+2023-09-25 08:02:00,88.45,88.45,88.45,88.45,1.0,CAH
+2023-09-25 07:00:00,89.017,89.484,89.017,89.484,100.0,CAH
+2023-09-22 19:00:00,88.45,88.45,88.45,88.45,249499.0,CAH
+2023-09-22 18:30:00,88.45,88.45,88.45,88.45,249499.0,CAH
+2023-09-22 18:13:00,88.45,88.45,88.45,88.45,15.0,CAH
+2023-09-22 17:27:00,88.45,88.45,88.45,88.45,22.0,CAH
+2023-09-22 16:52:00,88.45,88.45,88.45,88.45,15160.0,CAH
+2023-09-22 16:20:00,88.738,88.738,88.738,88.738,9.0,CAH
+2023-09-22 16:16:00,88.45,88.45,88.45,88.45,622.0,CAH
+2023-09-22 16:14:00,88.45,88.45,88.45,88.45,283.0,CAH
+2023-09-22 16:10:00,88.45,88.45,88.45,88.45,249499.0,CAH
+2023-09-22 16:09:00,88.45,88.45,88.45,88.45,1.0,CAH
+2023-09-22 16:05:00,88.45,88.45,88.45,88.45,22.0,CAH
+2023-09-22 16:02:00,88.45,88.45,88.45,88.45,5353.0,CAH
+2023-09-22 16:01:00,88.45,88.45,88.45,88.45,443.0,CAH
+2023-09-22 16:00:00,88.47,88.47,88.45,88.45,524141.0,CAH
+2023-09-22 15:59:00,88.481,88.49,88.43,88.45,36516.0,CAH
+2023-09-22 15:58:00,88.5,88.52,88.485,88.49,26638.0,CAH
+2023-09-22 15:57:00,88.569,88.569,88.49,88.495,17774.0,CAH
+2023-09-22 15:56:00,88.554,88.599,88.549,88.564,16044.0,CAH
+2023-09-22 15:55:00,88.559,88.609,88.549,88.554,15697.0,CAH
+2023-09-22 15:54:00,88.549,88.589,88.539,88.549,12203.0,CAH
+2023-09-22 15:53:00,88.48,88.549,88.48,88.549,11411.0,CAH
+2023-09-22 15:52:00,88.49,88.5,88.47,88.49,6590.0,CAH
+2023-09-22 15:51:00,88.47,88.49,88.445,88.49,13010.0,CAH
+2023-09-22 15:50:00,88.539,88.569,88.475,88.475,10929.0,CAH
+2023-09-22 15:49:00,88.539,88.559,88.53,88.549,7082.0,CAH
+2023-09-22 15:48:00,88.574,88.579,88.525,88.525,7161.0,CAH
+2023-09-22 15:47:00,88.639,88.639,88.559,88.579,8275.0,CAH
+2023-09-22 15:46:00,88.709,88.709,88.639,88.639,9223.0,CAH
+2023-09-22 15:45:00,88.738,88.738,88.679,88.709,10885.0,CAH
+2023-09-22 15:44:00,88.778,88.778,88.728,88.728,3023.0,CAH
+2023-09-22 15:43:00,88.788,88.808,88.788,88.788,2947.0,CAH
+2023-09-22 15:42:00,88.828,88.828,88.798,88.798,4241.0,CAH
+2023-09-22 15:41:00,88.838,88.848,88.828,88.833,4447.0,CAH
+2023-09-22 15:40:00,88.858,88.863,88.838,88.838,5186.0,CAH
+2023-09-22 15:39:00,88.868,88.887,88.863,88.863,4643.0,CAH
+2023-09-22 15:38:00,88.907,88.907,88.868,88.868,4237.0,CAH
+2023-09-22 15:37:00,88.927,88.927,88.887,88.897,8190.0,CAH
+2023-09-22 15:36:00,88.897,88.937,88.887,88.927,14321.0,CAH
+2023-09-22 15:35:00,88.848,88.897,88.828,88.897,7531.0,CAH
+2023-09-22 15:34:00,88.868,88.868,88.848,88.848,3675.0,CAH
+2023-09-22 15:33:00,88.907,88.907,88.868,88.873,10345.0,CAH
+2023-09-22 15:32:00,88.907,88.917,88.897,88.897,4270.0,CAH
+2023-09-22 15:31:00,88.922,88.927,88.917,88.917,2797.0,CAH
+2023-09-22 15:30:00,88.897,88.917,88.897,88.917,6276.0,CAH
+2023-09-22 15:29:00,88.887,88.902,88.887,88.897,3024.0,CAH
+2023-09-22 15:28:00,88.927,88.932,88.892,88.892,3910.0,CAH
+2023-09-22 15:27:00,88.927,88.927,88.917,88.917,3621.0,CAH
+2023-09-22 15:26:00,88.927,88.937,88.927,88.927,1793.0,CAH
+2023-09-22 15:25:00,88.917,88.927,88.917,88.927,1966.0,CAH
+2023-09-22 15:24:00,88.932,88.942,88.917,88.927,11289.0,CAH
+2023-09-22 15:23:00,88.927,88.937,88.927,88.932,4539.0,CAH
+2023-09-22 15:22:00,88.912,88.917,88.912,88.917,1461.0,CAH
+2023-09-22 15:21:00,88.927,88.937,88.897,88.917,5499.0,CAH
+2023-09-22 15:20:00,88.917,88.927,88.912,88.927,3721.0,CAH
+2023-09-22 15:19:00,88.917,88.932,88.917,88.927,2230.0,CAH
+2023-09-22 15:18:00,88.887,88.917,88.887,88.917,1241.0,CAH
+2023-09-22 15:17:00,88.878,88.897,88.878,88.897,2358.0,CAH
+2023-09-22 15:16:00,88.907,88.937,88.878,88.878,8417.0,CAH
+2023-09-22 15:15:00,88.897,88.907,88.887,88.902,3757.0,CAH
+2023-09-22 15:14:00,88.887,88.902,88.887,88.892,1118.0,CAH
+2023-09-22 15:13:00,88.917,88.92,88.897,88.917,4909.0,CAH
+2023-09-22 15:12:00,88.907,88.917,88.907,88.917,2243.0,CAH
+2023-09-22 15:11:00,88.818,88.917,88.818,88.907,4496.0,CAH
+2023-09-22 15:10:00,88.828,88.828,88.808,88.813,3228.0,CAH
+2023-09-22 15:09:00,88.813,88.818,88.793,88.818,4077.0,CAH
+2023-09-22 15:08:00,88.763,88.813,88.758,88.808,12127.0,CAH
+2023-09-22 15:07:00,88.773,88.788,88.758,88.758,5869.0,CAH
+2023-09-22 15:06:00,88.758,88.773,88.758,88.773,1499.0,CAH
+2023-09-22 15:05:00,88.773,88.773,88.758,88.758,1641.0,CAH
+2023-09-22 15:04:00,88.788,88.803,88.748,88.758,3708.0,CAH
+2023-09-22 15:03:00,88.813,88.818,88.788,88.788,4564.0,CAH
+2023-09-22 15:02:00,88.778,88.818,88.778,88.813,3801.0,CAH
+2023-09-22 15:01:00,88.748,88.778,88.748,88.778,3989.0,CAH
+2023-09-22 15:00:00,88.709,88.767,88.709,88.758,4861.0,CAH
+2023-09-22 14:59:00,88.723,88.738,88.699,88.709,6548.0,CAH
+2023-09-22 14:58:00,88.743,88.743,88.718,88.718,1630.0,CAH
+2023-09-22 14:57:00,88.704,88.738,88.704,88.738,1122.0,CAH
+2023-09-22 14:56:00,88.649,88.723,88.649,88.699,16225.0,CAH
+2023-09-22 14:55:00,88.619,88.644,88.614,88.644,3811.0,CAH
+2023-09-22 14:54:00,88.639,88.639,88.624,88.624,911.0,CAH
+2023-09-22 14:53:00,88.639,88.639,88.639,88.639,2281.0,CAH
+2023-09-22 14:52:00,88.639,88.639,88.629,88.629,791.0,CAH
+2023-09-22 14:51:00,88.674,88.674,88.649,88.649,1834.0,CAH
+2023-09-22 14:50:00,88.718,88.728,88.679,88.679,4069.0,CAH
+2023-09-22 14:49:00,88.718,88.718,88.718,88.718,482.0,CAH
+2023-09-22 14:48:00,88.728,88.728,88.718,88.726,1736.0,CAH
+2023-09-22 14:47:00,88.743,88.753,88.728,88.728,1753.0,CAH
+2023-09-22 14:46:00,88.738,88.748,88.738,88.743,2028.0,CAH
+2023-09-22 14:45:00,88.728,88.728,88.728,88.728,655.0,CAH
+2023-09-22 14:44:00,88.713,88.741,88.713,88.741,2877.0,CAH
+2023-09-22 14:43:00,88.748,88.748,88.728,88.728,4108.0,CAH
+2023-09-22 14:42:00,88.758,88.758,88.748,88.748,757.0,CAH
+2023-09-22 14:41:00,88.788,88.788,88.768,88.768,2166.0,CAH
+2023-09-22 14:40:00,88.798,88.798,88.788,88.788,957.0,CAH
+2023-09-22 14:39:00,88.788,88.798,88.788,88.798,1620.0,CAH
+2023-09-22 14:38:00,88.798,88.798,88.778,88.778,1484.0,CAH
+2023-09-22 14:37:00,88.808,88.818,88.803,88.808,972.0,CAH
+2023-09-22 14:36:00,88.818,88.828,88.808,88.813,2575.0,CAH
+2023-09-22 14:35:00,88.828,88.828,88.828,88.828,609.0,CAH
+2023-09-22 14:34:00,88.818,88.818,88.818,88.818,216.0,CAH
+2023-09-22 14:33:00,88.778,88.818,88.778,88.818,1932.0,CAH
+2023-09-22 14:32:00,88.778,88.778,88.768,88.776,1878.0,CAH
+2023-09-22 14:31:00,88.758,88.788,88.758,88.778,1585.0,CAH
+2023-09-22 14:30:00,88.778,88.778,88.758,88.778,1540.0,CAH
+2023-09-22 14:29:00,88.788,88.793,88.778,88.788,1728.0,CAH
+2023-09-22 14:28:00,88.808,88.808,88.77,88.788,1680.0,CAH
+2023-09-22 14:27:00,88.838,88.838,88.818,88.818,1716.0,CAH
+2023-09-22 14:26:00,88.843,88.843,88.838,88.838,973.0,CAH
+2023-09-22 14:25:00,88.833,88.863,88.833,88.848,2125.0,CAH
+2023-09-22 14:24:00,88.798,88.833,88.798,88.833,3245.0,CAH
+2023-09-22 14:23:00,88.788,88.793,88.788,88.793,706.0,CAH
+2023-09-22 14:22:00,88.803,88.803,88.783,88.788,1739.0,CAH
+2023-09-22 14:21:00,88.79,88.808,88.79,88.803,614.0,CAH
+2023-09-22 14:20:00,88.798,88.798,88.798,88.798,318.0,CAH
+2023-09-22 14:19:00,88.868,88.868,88.808,88.808,3314.0,CAH
+2023-09-22 14:18:00,88.843,88.843,88.843,88.843,585.0,CAH
+2023-09-22 14:17:00,88.838,88.843,88.838,88.838,1089.0,CAH
+2023-09-22 14:16:00,88.838,88.858,88.838,88.838,1629.0,CAH
+2023-09-22 14:15:00,88.828,88.828,88.828,88.828,1601.0,CAH
+2023-09-22 14:14:00,88.823,88.848,88.823,88.833,1639.0,CAH
+2023-09-22 14:13:00,88.838,88.838,88.828,88.828,1228.0,CAH
+2023-09-22 14:12:00,88.858,88.868,88.84,88.848,2396.0,CAH
+2023-09-22 14:11:00,88.907,88.907,88.865,88.865,2288.0,CAH
+2023-09-22 14:10:00,88.887,88.897,88.887,88.897,1499.0,CAH
+2023-09-22 14:09:00,88.906,88.906,88.897,88.897,828.0,CAH
+2023-09-22 14:08:00,88.897,88.907,88.897,88.902,2184.0,CAH
+2023-09-22 14:07:00,88.897,88.897,88.887,88.887,455.0,CAH
+2023-09-22 14:06:00,88.897,88.912,88.897,88.912,686.0,CAH
+2023-09-22 14:05:00,88.878,88.887,88.878,88.883,1353.0,CAH
+2023-09-22 14:04:00,88.858,88.868,88.848,88.868,1267.0,CAH
+2023-09-22 14:03:00,88.828,88.868,88.828,88.868,1084.0,CAH
+2023-09-22 14:02:00,88.818,88.823,88.818,88.823,701.0,CAH
+2023-09-22 14:01:00,88.848,88.853,88.848,88.848,1839.0,CAH
+2023-09-22 14:00:00,88.803,88.828,88.803,88.828,1500.0,CAH
+2023-09-22 13:59:00,88.803,88.803,88.803,88.803,501.0,CAH
+2023-09-22 13:58:00,88.753,88.798,88.753,88.798,1456.0,CAH
+2023-09-22 13:57:00,88.718,88.748,88.718,88.748,1736.0,CAH
+2023-09-22 13:56:00,88.718,88.728,88.718,88.718,990.0,CAH
+2023-09-22 13:55:00,88.728,88.728,88.718,88.728,3200.0,CAH
+2023-09-22 13:54:00,88.699,88.699,88.699,88.699,490.0,CAH
+2023-09-22 13:53:00,88.669,88.689,88.659,88.689,1284.0,CAH
+2023-09-22 13:52:00,88.669,88.669,88.669,88.669,101.0,CAH
+2023-09-22 13:51:00,88.649,88.679,88.644,88.659,2606.0,CAH
+2023-09-22 13:50:00,88.629,88.639,88.629,88.639,1719.0,CAH
+2023-09-22 13:49:00,88.619,88.629,88.619,88.629,1306.0,CAH
+2023-09-22 13:47:00,88.639,88.649,88.634,88.639,3962.0,CAH
+2023-09-22 13:46:00,88.654,88.654,88.654,88.654,1001.0,CAH
+2023-09-22 13:45:00,88.654,88.654,88.654,88.654,916.0,CAH
+2023-09-22 13:44:00,88.659,88.659,88.649,88.649,430.0,CAH
+2023-09-22 13:43:00,88.654,88.654,88.654,88.654,472.0,CAH
+2023-09-22 13:42:00,88.699,88.699,88.669,88.669,1883.0,CAH
+2023-09-22 13:41:00,88.699,88.709,88.689,88.689,1537.0,CAH
+2023-09-22 13:40:00,88.709,88.738,88.689,88.689,3258.0,CAH
+2023-09-22 13:39:00,88.738,88.738,88.709,88.723,1618.0,CAH
+2023-09-22 13:38:00,88.828,88.828,88.738,88.738,1805.0,CAH
+2023-09-22 13:37:00,88.858,88.858,88.848,88.848,1042.0,CAH
+2023-09-22 13:36:00,88.848,88.848,88.848,88.848,391.0,CAH
+2023-09-22 13:35:00,88.868,88.868,88.858,88.858,882.0,CAH
+2023-09-22 13:34:00,88.878,88.878,88.868,88.868,780.0,CAH
+2023-09-22 13:33:00,88.858,88.875,88.858,88.873,786.0,CAH
+2023-09-22 13:32:00,88.848,88.858,88.848,88.858,806.0,CAH
+2023-09-22 13:31:00,88.897,88.902,88.868,88.868,1537.0,CAH
+2023-09-22 13:30:00,88.907,88.907,88.897,88.897,4478.0,CAH
+2023-09-22 13:29:00,88.917,88.917,88.917,88.917,771.0,CAH
+2023-09-22 13:28:00,88.907,88.917,88.907,88.917,2352.0,CAH
+2023-09-22 13:26:00,88.917,88.927,88.917,88.917,972.0,CAH
+2023-09-22 13:24:00,88.922,88.922,88.912,88.912,877.0,CAH
+2023-09-22 13:23:00,89.007,89.017,88.937,88.937,5069.0,CAH
+2023-09-22 13:22:00,89.007,89.007,88.997,88.997,444.0,CAH
+2023-09-22 13:21:00,89.017,89.017,88.997,88.997,1635.0,CAH
+2023-09-22 13:20:00,89.007,89.017,88.977,88.997,2470.0,CAH
+2023-09-22 13:19:00,89.007,89.007,89.007,89.007,265.0,CAH
+2023-09-22 13:18:00,89.007,89.017,88.997,89.017,442.0,CAH
+2023-09-22 13:17:00,89.037,89.037,89.017,89.017,1419.0,CAH
+2023-09-22 13:16:00,89.047,89.047,89.047,89.047,221.0,CAH
+2023-09-22 13:15:00,89.066,89.066,89.047,89.047,1162.0,CAH
+2023-09-22 13:14:00,89.047,89.057,89.042,89.057,2396.0,CAH
+2023-09-22 13:13:00,89.037,89.057,89.037,89.047,1985.0,CAH
+2023-09-22 13:12:00,89.027,89.037,89.027,89.037,758.0,CAH
+2023-09-22 13:11:00,89.007,89.027,89.007,89.027,1326.0,CAH
+2023-09-22 13:10:00,89.017,89.027,89.002,89.017,1150.0,CAH
+2023-09-22 13:09:00,89.027,89.037,89.017,89.027,727.0,CAH
+2023-09-22 13:08:00,89.027,89.037,89.027,89.037,786.0,CAH
+2023-09-22 13:06:00,89.017,89.027,89.017,89.027,2193.0,CAH
+2023-09-22 13:05:00,89.007,89.007,88.987,89.007,2142.0,CAH
+2023-09-22 13:04:00,89.066,89.066,89.017,89.022,3077.0,CAH
+2023-09-22 13:03:00,89.066,89.066,89.066,89.066,859.0,CAH
+2023-09-22 13:02:00,89.066,89.066,89.066,89.066,303.0,CAH
+2023-09-22 13:01:00,89.071,89.076,89.057,89.076,588.0,CAH
+2023-09-22 13:00:00,89.066,89.066,89.066,89.066,215.0,CAH
+2023-09-22 12:59:00,89.076,89.096,89.071,89.071,4033.0,CAH
+2023-09-22 12:58:00,89.076,89.096,89.076,89.076,1601.0,CAH
+2023-09-22 12:57:00,89.066,89.086,89.066,89.086,1125.0,CAH
+2023-09-22 12:56:00,89.061,89.07,89.061,89.066,1205.0,CAH
+2023-09-22 12:55:00,89.047,89.063,89.037,89.063,7267.0,CAH
+2023-09-22 12:54:00,89.042,89.057,89.022,89.057,6918.0,CAH
+2023-09-22 12:53:00,89.032,89.037,89.032,89.037,599.0,CAH
+2023-09-22 12:52:00,89.066,89.066,89.032,89.047,1850.0,CAH
+2023-09-22 12:51:00,89.061,89.061,89.061,89.061,645.0,CAH
+2023-09-22 12:50:00,89.057,89.057,89.047,89.057,1374.0,CAH
+2023-09-22 12:49:00,89.076,89.076,89.066,89.066,992.0,CAH
+2023-09-22 12:48:00,89.061,89.061,89.061,89.061,336.0,CAH
+2023-09-22 12:47:00,89.057,89.057,89.057,89.057,518.0,CAH
+2023-09-22 12:46:00,89.076,89.076,89.061,89.061,2267.0,CAH
+2023-09-22 12:45:00,89.066,89.066,89.066,89.066,923.0,CAH
+2023-09-22 12:44:00,89.057,89.057,89.057,89.057,670.0,CAH
+2023-09-22 12:43:00,89.047,89.066,89.047,89.061,2666.0,CAH
+2023-09-22 12:42:00,89.066,89.066,89.057,89.057,558.0,CAH
+2023-09-22 12:41:00,89.057,89.057,89.057,89.057,243.0,CAH
+2023-09-22 12:40:00,89.057,89.057,89.047,89.047,1328.0,CAH
+2023-09-22 12:39:00,88.997,89.037,88.997,89.037,2957.0,CAH
+2023-09-22 12:38:00,88.992,89.007,88.992,89.007,3322.0,CAH
+2023-09-22 12:36:00,88.987,88.987,88.982,88.987,2380.0,CAH
+2023-09-22 12:35:00,88.967,88.977,88.967,88.977,1111.0,CAH
+2023-09-22 12:34:00,88.967,88.977,88.967,88.967,1453.0,CAH
+2023-09-22 12:33:00,88.977,88.977,88.977,88.977,368.0,CAH
+2023-09-22 12:32:00,88.977,88.977,88.977,88.977,1082.0,CAH
+2023-09-22 12:31:00,88.977,88.977,88.967,88.977,1979.0,CAH
+2023-09-22 12:30:00,88.987,88.987,88.977,88.977,889.0,CAH
+2023-09-22 12:29:00,88.977,88.982,88.977,88.977,1575.0,CAH
+2023-09-22 12:28:00,88.967,88.977,88.967,88.977,1912.0,CAH
+2023-09-22 12:26:00,88.977,88.987,88.977,88.977,1981.0,CAH
+2023-09-22 12:25:00,88.977,88.987,88.967,88.977,2815.0,CAH
+2023-09-22 12:24:00,88.967,88.967,88.957,88.957,1287.0,CAH
+2023-09-22 12:23:00,88.967,88.967,88.967,88.967,758.0,CAH
+2023-09-22 12:22:00,88.947,88.967,88.947,88.967,1450.0,CAH
+2023-09-22 12:21:00,88.947,88.947,88.937,88.937,641.0,CAH
+2023-09-22 12:20:00,88.947,88.977,88.947,88.957,5315.0,CAH
+2023-09-22 12:19:00,88.937,88.937,88.927,88.937,507.0,CAH
+2023-09-22 12:18:00,88.947,88.947,88.937,88.937,1214.0,CAH
+2023-09-22 12:17:00,89.002,89.002,88.927,88.927,3144.0,CAH
+2023-09-22 12:16:00,88.987,88.997,88.987,88.997,1956.0,CAH
+2023-09-22 12:15:00,88.987,88.997,88.977,88.987,1260.0,CAH
+2023-09-22 12:14:00,88.987,88.997,88.977,88.992,2143.0,CAH
+2023-09-22 12:13:00,88.987,88.987,88.977,88.977,1409.0,CAH
+2023-09-22 12:11:00,88.987,88.997,88.977,88.997,1400.0,CAH
+2023-09-22 12:10:00,88.997,88.997,88.977,88.977,2120.0,CAH
+2023-09-22 12:09:00,88.997,89.007,88.997,88.997,1676.0,CAH
+2023-09-22 12:08:00,88.987,88.992,88.987,88.987,2021.0,CAH
+2023-09-22 12:07:00,88.962,88.977,88.962,88.977,818.0,CAH
+2023-09-22 12:05:00,88.977,88.977,88.947,88.947,1690.0,CAH
+2023-09-22 12:04:00,88.957,88.972,88.957,88.972,1166.0,CAH
+2023-09-22 12:03:00,88.927,88.937,88.927,88.937,2032.0,CAH
+2023-09-22 12:02:00,88.987,88.992,88.907,88.937,8077.0,CAH
+2023-09-22 12:00:00,88.977,88.987,88.957,88.957,1299.0,CAH
+2023-09-22 11:59:00,88.977,88.985,88.977,88.985,789.0,CAH
+2023-09-22 11:58:00,88.977,88.987,88.977,88.977,1778.0,CAH
+2023-09-22 11:57:00,88.977,88.987,88.977,88.987,627.0,CAH
+2023-09-22 11:56:00,88.997,88.997,88.967,88.977,1274.0,CAH
+2023-09-22 11:54:00,88.982,88.982,88.967,88.967,946.0,CAH
+2023-09-22 11:53:00,88.962,88.987,88.962,88.987,1573.0,CAH
+2023-09-22 11:52:00,88.977,88.977,88.947,88.957,1189.0,CAH
+2023-09-22 11:51:00,88.962,89.007,88.962,88.982,3639.0,CAH
+2023-09-22 11:50:00,88.962,88.962,88.962,88.962,505.0,CAH
+2023-09-22 11:49:00,88.972,88.972,88.957,88.957,1599.0,CAH
+2023-09-22 11:48:00,88.932,88.972,88.932,88.972,2687.0,CAH
+2023-09-22 11:47:00,88.927,88.932,88.927,88.932,418.0,CAH
+2023-09-22 11:46:00,88.927,88.927,88.927,88.927,259.0,CAH
+2023-09-22 11:45:00,88.917,88.927,88.917,88.927,1115.0,CAH
+2023-09-22 11:44:00,88.957,88.967,88.927,88.927,1427.0,CAH
+2023-09-22 11:43:00,89.028,89.028,88.982,88.982,4299.0,CAH
+2023-09-22 11:42:00,88.972,89.027,88.972,89.027,2468.0,CAH
+2023-09-22 11:41:00,88.967,88.977,88.967,88.977,1122.0,CAH
+2023-09-22 11:40:00,88.977,88.982,88.977,88.982,1102.0,CAH
+2023-09-22 11:39:00,88.987,88.997,88.977,88.977,926.0,CAH
+2023-09-22 11:38:00,88.947,88.987,88.937,88.987,2192.0,CAH
+2023-09-22 11:37:00,88.967,88.967,88.952,88.952,1112.0,CAH
+2023-09-22 11:36:00,88.947,88.987,88.947,88.987,4181.0,CAH
+2023-09-22 11:35:00,88.947,88.957,88.947,88.957,1245.0,CAH
+2023-09-22 11:34:00,88.957,88.957,88.947,88.947,481.0,CAH
+2023-09-22 11:33:00,88.937,88.967,88.937,88.947,4675.0,CAH
+2023-09-22 11:32:00,88.947,88.967,88.907,88.922,7687.0,CAH
+2023-09-22 11:31:00,88.947,88.947,88.917,88.932,4483.0,CAH
+2023-09-22 11:30:00,88.947,88.947,88.927,88.947,2070.0,CAH
+2023-09-22 11:29:00,88.947,88.947,88.927,88.947,988.0,CAH
+2023-09-22 11:28:00,88.952,88.952,88.927,88.927,2040.0,CAH
+2023-09-22 11:27:00,88.937,88.952,88.937,88.952,940.0,CAH
+2023-09-22 11:26:00,88.937,88.982,88.937,88.952,16150.0,CAH
+2023-09-22 11:25:00,88.937,88.942,88.927,88.937,13760.0,CAH
+2023-09-22 11:24:00,88.917,88.922,88.907,88.922,1041.0,CAH
+2023-09-22 11:23:00,88.922,88.922,88.907,88.922,2654.0,CAH
+2023-09-22 11:22:00,88.912,88.942,88.907,88.917,11745.0,CAH
+2023-09-22 11:21:00,88.937,88.937,88.897,88.912,8622.0,CAH
+2023-09-22 11:20:00,88.927,88.927,88.927,88.927,867.0,CAH
+2023-09-22 11:19:00,88.907,88.927,88.897,88.927,5175.0,CAH
+2023-09-22 11:18:00,88.927,88.937,88.907,88.922,9692.0,CAH
+2023-09-22 11:17:00,88.907,88.942,88.902,88.927,17665.0,CAH
+2023-09-22 11:16:00,88.937,88.942,88.907,88.907,11519.0,CAH
+2023-09-22 11:15:00,88.917,88.937,88.907,88.927,4397.0,CAH
+2023-09-22 11:14:00,88.858,88.937,88.858,88.927,6895.0,CAH
+2023-09-22 11:13:00,88.887,88.887,88.873,88.873,3544.0,CAH
+2023-09-22 11:12:00,88.878,88.892,88.868,88.887,4521.0,CAH
+2023-09-22 11:11:00,88.912,88.912,88.858,88.858,7330.0,CAH
+2023-09-22 11:10:00,88.927,88.927,88.912,88.912,3677.0,CAH
+2023-09-22 11:09:00,88.907,88.922,88.907,88.922,2287.0,CAH
+2023-09-22 11:08:00,88.868,88.907,88.868,88.907,3262.0,CAH
+2023-09-22 11:07:00,88.868,88.878,88.858,88.868,1709.0,CAH
+2023-09-22 11:06:00,88.838,88.887,88.838,88.878,2091.0,CAH
+2023-09-22 11:05:00,88.878,88.887,88.838,88.858,5761.0,CAH
+2023-09-22 11:04:00,88.858,88.887,88.848,88.887,4384.0,CAH
+2023-09-22 11:03:00,88.858,88.858,88.838,88.848,3647.0,CAH
+2023-09-22 11:02:00,88.858,88.868,88.848,88.858,4951.0,CAH
+2023-09-22 11:01:00,88.878,88.878,88.848,88.858,2932.0,CAH
+2023-09-22 11:00:00,88.823,88.878,88.823,88.878,2438.0,CAH
+2023-09-22 10:59:00,88.823,88.838,88.808,88.838,2793.0,CAH
+2023-09-22 10:58:00,88.788,88.848,88.768,88.828,8236.0,CAH
+2023-09-22 10:57:00,88.728,88.798,88.728,88.788,4258.0,CAH
+2023-09-22 10:56:00,88.723,88.733,88.709,88.725,5532.0,CAH
+2023-09-22 10:55:00,88.664,88.718,88.664,88.709,4779.0,CAH
+2023-09-22 10:54:00,88.679,88.679,88.659,88.669,2086.0,CAH
+2023-09-22 10:53:00,88.674,88.689,88.649,88.669,6559.0,CAH
+2023-09-22 10:52:00,88.664,88.679,88.664,88.679,658.0,CAH
+2023-09-22 10:51:00,88.704,88.704,88.659,88.664,2952.0,CAH
+2023-09-22 10:50:00,88.679,88.709,88.679,88.699,2490.0,CAH
+2023-09-22 10:49:00,88.669,88.684,88.669,88.679,2875.0,CAH
+2023-09-22 10:48:00,88.699,88.718,88.639,88.649,3611.0,CAH
+2023-09-22 10:47:00,88.718,88.718,88.699,88.718,1258.0,CAH
+2023-09-22 10:46:00,88.737,88.737,88.699,88.699,1827.0,CAH
+2023-09-22 10:45:00,88.738,88.738,88.709,88.728,1694.0,CAH
+2023-09-22 10:44:00,88.758,88.758,88.728,88.738,3099.0,CAH
+2023-09-22 10:43:00,88.773,88.778,88.748,88.773,2578.0,CAH
+2023-09-22 10:42:00,88.778,88.783,88.758,88.778,4347.0,CAH
+2023-09-22 10:41:00,88.798,88.798,88.778,88.788,4583.0,CAH
+2023-09-22 10:40:00,88.808,88.818,88.788,88.798,3778.0,CAH
+2023-09-22 10:39:00,88.828,88.828,88.808,88.823,2048.0,CAH
+2023-09-22 10:38:00,88.868,88.868,88.838,88.838,4716.0,CAH
+2023-09-22 10:37:00,88.878,88.878,88.858,88.858,2024.0,CAH
+2023-09-22 10:36:00,88.858,88.878,88.858,88.878,2480.0,CAH
+2023-09-22 10:35:00,88.887,88.887,88.848,88.848,2192.0,CAH
+2023-09-22 10:34:00,88.967,88.967,88.897,88.897,4449.0,CAH
+2023-09-22 10:33:00,88.952,88.967,88.947,88.967,3348.0,CAH
+2023-09-22 10:32:00,89.027,89.027,88.947,88.957,3693.0,CAH
+2023-09-22 10:31:00,89.017,89.037,89.017,89.037,1487.0,CAH
+2023-09-22 10:30:00,88.957,89.027,88.957,89.027,3461.0,CAH
+2023-09-22 10:29:00,89.017,89.017,88.967,88.996,3548.0,CAH
+2023-09-22 10:28:00,88.987,89.027,88.987,89.007,3850.0,CAH
+2023-09-22 10:27:00,88.977,88.987,88.972,88.977,1554.0,CAH
+2023-09-22 10:26:00,88.992,88.992,88.947,88.967,2746.0,CAH
+2023-09-22 10:25:00,89.007,89.017,88.987,88.997,3098.0,CAH
+2023-09-22 10:24:00,88.977,89.066,88.977,89.027,8796.0,CAH
+2023-09-22 10:23:00,88.967,88.977,88.965,88.977,2138.0,CAH
+2023-09-22 10:22:00,88.927,88.957,88.927,88.947,1563.0,CAH
+2023-09-22 10:21:00,88.883,88.935,88.883,88.917,3245.0,CAH
+2023-09-22 10:20:00,88.887,88.887,88.878,88.887,1462.0,CAH
+2023-09-22 10:19:00,88.897,88.902,88.892,88.892,3550.0,CAH
+2023-09-22 10:18:00,88.892,88.892,88.858,88.878,2480.0,CAH
+2023-09-22 10:17:00,88.858,88.927,88.858,88.883,5630.0,CAH
+2023-09-22 10:16:00,88.823,88.848,88.808,88.848,2213.0,CAH
+2023-09-22 10:15:00,88.758,88.823,88.738,88.823,5785.0,CAH
+2023-09-22 10:14:00,88.793,88.793,88.758,88.763,3926.0,CAH
+2023-09-22 10:13:00,88.848,88.848,88.808,88.808,3481.0,CAH
+2023-09-22 10:12:00,88.892,88.892,88.863,88.863,4045.0,CAH
+2023-09-22 10:11:00,88.942,88.942,88.887,88.892,3093.0,CAH
+2023-09-22 10:10:00,88.917,88.942,88.868,88.942,8790.0,CAH
+2023-09-22 10:09:00,88.878,88.917,88.878,88.917,3802.0,CAH
+2023-09-22 10:08:00,88.873,88.892,88.868,88.868,4321.0,CAH
+2023-09-22 10:07:00,88.778,88.873,88.778,88.873,3030.0,CAH
+2023-09-22 10:06:00,88.723,88.758,88.723,88.758,2024.0,CAH
+2023-09-22 10:05:00,88.738,88.748,88.718,88.723,6874.0,CAH
+2023-09-22 10:04:00,88.738,88.738,88.738,88.738,2471.0,CAH
+2023-09-22 10:03:00,88.728,88.728,88.709,88.728,2343.0,CAH
+2023-09-22 10:02:00,88.684,88.748,88.684,88.718,7965.0,CAH
+2023-09-22 10:01:00,88.679,88.689,88.649,88.689,3772.0,CAH
+2023-09-22 10:00:00,88.629,88.669,88.609,88.669,5469.0,CAH
+2023-09-22 09:59:00,88.619,88.629,88.619,88.629,743.0,CAH
+2023-09-22 09:58:00,88.559,88.609,88.559,88.609,2299.0,CAH
+2023-09-22 09:57:00,88.579,88.579,88.52,88.535,3861.0,CAH
+2023-09-22 09:56:00,88.594,88.634,88.594,88.599,6328.0,CAH
+2023-09-22 09:55:00,88.594,88.599,88.594,88.599,739.0,CAH
+2023-09-22 09:54:00,88.659,88.659,88.584,88.584,2933.0,CAH
+2023-09-22 09:53:00,88.689,88.713,88.659,88.659,2501.0,CAH
+2023-09-22 09:52:00,88.704,88.704,88.669,88.699,1713.0,CAH
+2023-09-22 09:51:00,88.679,88.709,88.649,88.709,2311.0,CAH
+2023-09-22 09:50:00,88.674,88.679,88.674,88.679,1018.0,CAH
+2023-09-22 09:49:00,88.699,88.699,88.659,88.679,3427.0,CAH
+2023-09-22 09:48:00,88.773,88.773,88.679,88.699,4514.0,CAH
+2023-09-22 09:47:00,88.778,88.808,88.748,88.808,1569.0,CAH
+2023-09-22 09:46:00,88.838,88.838,88.768,88.768,1977.0,CAH
+2023-09-22 09:45:00,88.838,88.868,88.828,88.828,2368.0,CAH
+2023-09-22 09:44:00,88.788,88.788,88.788,88.788,263.0,CAH
+2023-09-22 09:43:00,88.763,88.798,88.709,88.798,5513.0,CAH
+2023-09-22 09:42:00,88.818,88.818,88.773,88.773,838.0,CAH
+2023-09-22 09:41:00,88.758,88.778,88.758,88.778,426.0,CAH
+2023-09-22 09:40:00,88.629,88.768,88.629,88.689,1887.0,CAH
+2023-09-22 09:39:00,88.579,88.649,88.579,88.634,3164.0,CAH
+2023-09-22 09:38:00,88.594,88.619,88.53,88.594,6595.0,CAH
+2023-09-22 09:37:00,88.539,88.599,88.539,88.569,2187.0,CAH
+2023-09-22 09:36:00,88.47,88.539,88.46,88.539,1521.0,CAH
+2023-09-22 09:35:00,88.51,88.51,88.39,88.42,955.0,CAH
+2023-09-22 09:34:00,88.41,88.41,88.41,88.41,148.0,CAH
+2023-09-22 09:33:00,88.316,88.52,88.316,88.52,1475.0,CAH
+2023-09-22 09:32:00,88.341,88.39,88.221,88.321,3778.0,CAH
+2023-09-22 09:31:00,88.301,88.39,88.241,88.385,3307.0,CAH
+2023-09-22 09:30:00,88.321,88.452,88.271,88.301,14850.0,CAH
+2023-09-22 09:03:00,88.838,88.838,88.838,88.838,500.0,CAH
+2023-09-22 08:26:00,88.559,88.559,88.51,88.539,84.0,CAH
+2023-09-22 08:00:00,86.501,86.501,86.501,86.501,20.0,CAH
+2023-09-22 07:00:00,88.619,88.619,88.619,88.619,25.0,CAH
+2023-09-21 19:00:00,88.589,88.589,88.589,88.589,270596.0,CAH
+2023-09-21 18:30:00,88.589,88.589,88.589,88.589,270596.0,CAH
+2023-09-21 17:40:00,88.122,88.122,88.122,88.122,3.0,CAH
+2023-09-21 16:47:00,88.589,88.589,88.589,88.589,109.0,CAH
+2023-09-21 16:27:00,88.589,88.589,88.589,88.589,3947.0,CAH
+2023-09-21 16:15:00,88.589,88.589,88.589,88.589,1.0,CAH
+2023-09-21 16:10:00,88.589,88.589,88.589,88.589,271871.0,CAH
+2023-09-21 16:04:00,87.505,87.505,87.505,87.505,1.0,CAH
+2023-09-21 16:03:00,88.589,88.589,88.589,88.589,207.0,CAH
+2023-09-21 16:02:00,88.589,88.589,88.589,88.589,4694.0,CAH
+2023-09-21 16:01:00,88.589,88.589,87.973,87.973,3904.0,CAH
+2023-09-21 16:00:00,88.579,88.639,88.579,88.589,582660.0,CAH
+2023-09-21 15:59:00,88.679,88.694,88.559,88.589,90376.0,CAH
+2023-09-21 15:58:00,88.659,88.704,88.649,88.684,48722.0,CAH
+2023-09-21 15:57:00,88.699,88.704,88.669,88.669,25442.0,CAH
+2023-09-21 15:56:00,88.728,88.728,88.679,88.689,29055.0,CAH
+2023-09-21 15:55:00,88.778,88.798,88.728,88.728,24741.0,CAH
+2023-09-21 15:54:00,88.758,88.803,88.753,88.778,28218.0,CAH
+2023-09-21 15:53:00,88.738,88.758,88.709,88.753,15699.0,CAH
+2023-09-21 15:52:00,88.778,88.783,88.718,88.733,13788.0,CAH
+2023-09-21 15:51:00,88.768,88.798,88.753,88.783,17213.0,CAH
+2023-09-21 15:50:00,88.858,88.858,88.778,88.778,9410.0,CAH
+2023-09-21 15:49:00,88.887,88.887,88.838,88.868,15300.0,CAH
+2023-09-21 15:48:00,88.878,88.917,88.878,88.892,7761.0,CAH
+2023-09-21 15:47:00,88.922,88.922,88.848,88.878,8821.0,CAH
+2023-09-21 15:46:00,88.887,88.927,88.887,88.927,8850.0,CAH
+2023-09-21 15:45:00,88.937,88.952,88.897,88.897,11955.0,CAH
+2023-09-21 15:44:00,88.937,88.967,88.932,88.952,14808.0,CAH
+2023-09-21 15:43:00,88.942,88.947,88.932,88.947,8630.0,CAH
+2023-09-21 15:42:00,88.937,88.947,88.917,88.917,8463.0,CAH
+2023-09-21 15:41:00,88.897,88.942,88.897,88.937,11360.0,CAH
+2023-09-21 15:40:00,88.887,88.897,88.878,88.892,3307.0,CAH
+2023-09-21 15:39:00,88.878,88.912,88.878,88.887,6415.0,CAH
+2023-09-21 15:38:00,88.878,88.887,88.868,88.878,4785.0,CAH
+2023-09-21 15:37:00,88.828,88.873,88.828,88.873,6823.0,CAH
+2023-09-21 15:36:00,88.828,88.838,88.828,88.828,2301.0,CAH
+2023-09-21 15:35:00,88.818,88.842,88.818,88.828,8331.0,CAH
+2023-09-21 15:34:00,88.887,88.887,88.808,88.808,3648.0,CAH
+2023-09-21 15:33:00,88.917,88.927,88.887,88.887,3493.0,CAH
+2023-09-21 15:32:00,88.917,88.917,88.878,88.902,5867.0,CAH
+2023-09-21 15:31:00,88.907,88.917,88.907,88.917,3756.0,CAH
+2023-09-21 15:30:00,88.937,88.937,88.897,88.907,4672.0,CAH
+2023-09-21 15:29:00,88.957,88.962,88.942,88.942,2839.0,CAH
+2023-09-21 15:28:00,88.987,88.987,88.948,88.948,5480.0,CAH
+2023-09-21 15:27:00,88.947,88.987,88.939,88.987,3039.0,CAH
+2023-09-21 15:26:00,88.947,88.952,88.927,88.937,4176.0,CAH
+2023-09-21 15:25:00,88.952,88.962,88.948,88.962,2267.0,CAH
+2023-09-21 15:24:00,88.957,88.967,88.937,88.952,4625.0,CAH
+2023-09-21 15:23:00,88.977,88.987,88.957,88.957,4274.0,CAH
+2023-09-21 15:22:00,88.962,88.972,88.947,88.972,5078.0,CAH
+2023-09-21 15:21:00,88.957,88.967,88.957,88.967,3005.0,CAH
+2023-09-21 15:20:00,88.937,88.967,88.937,88.967,1805.0,CAH
+2023-09-21 15:19:00,88.917,88.957,88.917,88.947,8060.0,CAH
+2023-09-21 15:18:00,88.937,88.937,88.917,88.917,2016.0,CAH
+2023-09-21 15:17:00,88.957,88.967,88.957,88.957,1768.0,CAH
+2023-09-21 15:16:00,88.987,88.997,88.967,88.967,3592.0,CAH
+2023-09-21 15:15:00,88.977,88.997,88.967,88.977,4242.0,CAH
+2023-09-21 15:14:00,88.967,88.977,88.957,88.967,2960.0,CAH
+2023-09-21 15:13:00,88.957,88.966,88.947,88.957,2725.0,CAH
+2023-09-21 15:12:00,88.967,88.967,88.937,88.947,4118.0,CAH
+2023-09-21 15:11:00,88.997,88.997,88.982,88.987,2466.0,CAH
+2023-09-21 15:10:00,88.977,89.007,88.977,89.007,2821.0,CAH
+2023-09-21 15:09:00,88.967,88.997,88.967,88.987,5200.0,CAH
+2023-09-21 15:08:00,88.957,88.957,88.947,88.957,2439.0,CAH
+2023-09-21 15:07:00,88.972,88.972,88.947,88.957,2781.0,CAH
+2023-09-21 15:06:00,88.987,88.997,88.967,88.967,2994.0,CAH
+2023-09-21 15:05:00,89.037,89.037,88.987,88.987,3011.0,CAH
+2023-09-21 15:04:00,89.017,89.027,89.017,89.027,2336.0,CAH
+2023-09-21 15:03:00,89.017,89.022,89.017,89.017,1467.0,CAH
+2023-09-21 15:02:00,89.047,89.057,89.037,89.047,1888.0,CAH
+2023-09-21 15:01:00,89.037,89.037,89.027,89.037,1072.0,CAH
+2023-09-21 15:00:00,89.057,89.057,89.018,89.027,3398.0,CAH
+2023-09-21 14:59:00,89.061,89.061,89.047,89.047,2615.0,CAH
+2023-09-21 14:58:00,89.047,89.047,89.022,89.037,3080.0,CAH
+2023-09-21 14:57:00,89.057,89.057,89.052,89.052,764.0,CAH
+2023-09-21 14:56:00,89.096,89.096,89.066,89.066,3348.0,CAH
+2023-09-21 14:55:00,89.096,89.096,89.066,89.086,2835.0,CAH
+2023-09-21 14:54:00,89.096,89.096,89.096,89.096,851.0,CAH
+2023-09-21 14:53:00,89.076,89.091,89.076,89.089,1379.0,CAH
+2023-09-21 14:52:00,89.101,89.106,89.066,89.066,2947.0,CAH
+2023-09-21 14:51:00,89.091,89.101,89.091,89.101,1320.0,CAH
+2023-09-21 14:50:00,89.091,89.096,89.086,89.096,932.0,CAH
+2023-09-21 14:49:00,89.066,89.086,89.066,89.086,2527.0,CAH
+2023-09-21 14:48:00,89.066,89.066,89.061,89.066,1665.0,CAH
+2023-09-21 14:47:00,89.086,89.086,89.047,89.057,2867.0,CAH
+2023-09-21 14:46:00,89.096,89.106,89.091,89.096,2086.0,CAH
+2023-09-21 14:45:00,89.116,89.121,89.076,89.076,2404.0,CAH
+2023-09-21 14:44:00,89.121,89.121,89.111,89.111,525.0,CAH
+2023-09-21 14:43:00,89.101,89.126,89.096,89.116,4552.0,CAH
+2023-09-21 14:42:00,89.106,89.106,89.092,89.096,1352.0,CAH
+2023-09-21 14:41:00,89.057,89.09,89.052,89.09,2328.0,CAH
+2023-09-21 14:40:00,89.047,89.057,89.047,89.052,1320.0,CAH
+2023-09-21 14:39:00,89.057,89.076,89.037,89.047,2544.0,CAH
+2023-09-21 14:38:00,89.022,89.066,89.022,89.066,2835.0,CAH
+2023-09-21 14:37:00,89.017,89.017,89.012,89.017,2236.0,CAH
+2023-09-21 14:36:00,89.007,89.017,89.007,89.017,1471.0,CAH
+2023-09-21 14:35:00,89.007,89.017,89.006,89.017,1949.0,CAH
+2023-09-21 14:34:00,89.027,89.027,89.007,89.007,1852.0,CAH
+2023-09-21 14:33:00,89.042,89.042,89.037,89.037,1465.0,CAH
+2023-09-21 14:32:00,89.066,89.066,89.037,89.037,3027.0,CAH
+2023-09-21 14:31:00,89.057,89.066,89.037,89.057,5115.0,CAH
+2023-09-21 14:30:00,89.047,89.052,89.037,89.047,2435.0,CAH
+2023-09-21 14:29:00,89.042,89.047,89.037,89.047,3656.0,CAH
+2023-09-21 14:28:00,89.027,89.047,89.027,89.042,1133.0,CAH
+2023-09-21 14:27:00,89.027,89.027,89.027,89.027,456.0,CAH
+2023-09-21 14:26:00,89.017,89.037,89.017,89.027,3994.0,CAH
+2023-09-21 14:25:00,89.012,89.017,88.997,89.017,4455.0,CAH
+2023-09-21 14:24:00,88.987,89.007,88.987,89.007,3356.0,CAH
+2023-09-21 14:23:00,89.017,89.017,88.997,88.997,2136.0,CAH
+2023-09-21 14:21:00,89.027,89.027,89.012,89.012,1993.0,CAH
+2023-09-21 14:20:00,89.022,89.027,89.017,89.027,1921.0,CAH
+2023-09-21 14:19:00,89.022,89.027,89.017,89.017,1680.0,CAH
+2023-09-21 14:18:00,89.007,89.017,89.007,89.017,3207.0,CAH
+2023-09-21 14:17:00,88.992,88.997,88.991,88.991,1695.0,CAH
+2023-09-21 14:16:00,89.012,89.017,88.997,88.997,780.0,CAH
+2023-09-21 14:15:00,89.076,89.076,89.017,89.017,2763.0,CAH
+2023-09-21 14:14:00,89.096,89.096,89.086,89.086,1307.0,CAH
+2023-09-21 14:13:00,89.086,89.106,89.076,89.106,3869.0,CAH
+2023-09-21 14:12:00,89.096,89.101,89.096,89.096,3033.0,CAH
+2023-09-21 14:11:00,89.096,89.101,89.091,89.096,1493.0,CAH
+2023-09-21 14:10:00,89.091,89.096,89.076,89.096,1741.0,CAH
+2023-09-21 14:09:00,89.111,89.116,89.096,89.111,1663.0,CAH
+2023-09-21 14:08:00,89.141,89.141,89.116,89.116,2143.0,CAH
+2023-09-21 14:07:00,89.166,89.176,89.136,89.139,3083.0,CAH
+2023-09-21 14:06:00,89.176,89.176,89.176,89.176,480.0,CAH
+2023-09-21 14:05:00,89.156,89.166,89.156,89.166,1624.0,CAH
+2023-09-21 14:04:00,89.156,89.166,89.146,89.166,1339.0,CAH
+2023-09-21 14:03:00,89.186,89.196,89.166,89.166,1628.0,CAH
+2023-09-21 14:02:00,89.206,89.206,89.186,89.186,1105.0,CAH
+2023-09-21 14:01:00,89.196,89.206,89.196,89.206,3527.0,CAH
+2023-09-21 14:00:00,89.196,89.196,89.196,89.196,386.0,CAH
+2023-09-21 13:59:00,89.216,89.235,89.196,89.196,1869.0,CAH
+2023-09-21 13:58:00,89.186,89.216,89.186,89.216,1661.0,CAH
+2023-09-21 13:57:00,89.176,89.186,89.166,89.176,2702.0,CAH
+2023-09-21 13:55:00,89.186,89.186,89.176,89.176,1038.0,CAH
+2023-09-21 13:54:00,89.25,89.25,89.196,89.206,2393.0,CAH
+2023-09-21 13:53:00,89.235,89.255,89.235,89.255,802.0,CAH
+2023-09-21 13:52:00,89.235,89.235,89.226,89.226,915.0,CAH
+2023-09-21 13:51:00,89.235,89.255,89.226,89.245,903.0,CAH
+2023-09-21 13:50:00,89.275,89.285,89.235,89.24,3195.0,CAH
+2023-09-21 13:49:00,89.27,89.275,89.235,89.255,4465.0,CAH
+2023-09-21 13:48:00,89.27,89.284,89.27,89.284,707.0,CAH
+2023-09-21 13:47:00,89.245,89.27,89.245,89.27,1195.0,CAH
+2023-09-21 13:46:00,89.176,89.235,89.176,89.235,2937.0,CAH
+2023-09-21 13:45:00,89.146,89.161,89.146,89.161,1567.0,CAH
+2023-09-21 13:44:00,89.136,89.146,89.136,89.146,3862.0,CAH
+2023-09-21 13:43:00,89.146,89.146,89.146,89.146,551.0,CAH
+2023-09-21 13:42:00,89.136,89.136,89.136,89.136,1263.0,CAH
+2023-09-21 13:41:00,89.126,89.136,89.126,89.126,2700.0,CAH
+2023-09-21 13:40:00,89.086,89.116,89.086,89.116,1716.0,CAH
+2023-09-21 13:39:00,89.121,89.121,89.086,89.086,2252.0,CAH
+2023-09-21 13:38:00,89.106,89.116,89.106,89.116,615.0,CAH
+2023-09-21 13:37:00,89.106,89.126,89.106,89.116,2509.0,CAH
+2023-09-21 13:36:00,89.126,89.126,89.106,89.106,1281.0,CAH
+2023-09-21 13:35:00,89.141,89.141,89.116,89.116,2029.0,CAH
+2023-09-21 13:34:00,89.126,89.146,89.126,89.141,1809.0,CAH
+2023-09-21 13:33:00,89.186,89.186,89.136,89.136,5322.0,CAH
+2023-09-21 13:32:00,89.186,89.186,89.186,89.186,976.0,CAH
+2023-09-21 13:31:00,89.186,89.196,89.181,89.186,3212.0,CAH
+2023-09-21 13:30:00,89.176,89.176,89.176,89.176,767.0,CAH
+2023-09-21 13:29:00,89.176,89.176,89.146,89.166,2142.0,CAH
+2023-09-21 13:28:00,89.161,89.176,89.161,89.161,1165.0,CAH
+2023-09-21 13:27:00,89.156,89.176,89.156,89.156,4017.0,CAH
+2023-09-21 13:26:00,89.186,89.186,89.166,89.166,1406.0,CAH
+2023-09-21 13:25:00,89.156,89.186,89.156,89.186,2650.0,CAH
+2023-09-21 13:24:00,89.116,89.156,89.111,89.146,1888.0,CAH
+2023-09-21 13:23:00,89.086,89.126,89.076,89.116,2145.0,CAH
+2023-09-21 13:22:00,89.057,89.086,89.048,89.076,2182.0,CAH
+2023-09-21 13:21:00,89.076,89.076,89.037,89.057,4525.0,CAH
+2023-09-21 13:20:00,89.057,89.066,89.057,89.066,1681.0,CAH
+2023-09-21 13:19:00,89.032,89.057,89.032,89.057,952.0,CAH
+2023-09-21 13:18:00,89.066,89.066,89.032,89.032,2583.0,CAH
+2023-09-21 13:17:00,89.047,89.086,89.032,89.069,3988.0,CAH
+2023-09-21 13:16:00,89.106,89.106,89.057,89.057,1365.0,CAH
+2023-09-21 13:15:00,89.126,89.126,89.086,89.106,3867.0,CAH
+2023-09-21 13:14:00,89.096,89.126,89.096,89.126,2015.0,CAH
+2023-09-21 13:13:00,89.101,89.106,89.096,89.096,892.0,CAH
+2023-09-21 13:12:00,89.116,89.126,89.096,89.096,3678.0,CAH
+2023-09-21 13:11:00,89.106,89.116,89.106,89.116,1096.0,CAH
+2023-09-21 13:10:00,89.106,89.116,89.106,89.106,933.0,CAH
+2023-09-21 13:09:00,89.116,89.136,89.116,89.116,1078.0,CAH
+2023-09-21 13:08:00,89.096,89.126,89.096,89.126,1607.0,CAH
+2023-09-21 13:07:00,89.096,89.103,89.096,89.096,525.0,CAH
+2023-09-21 13:06:00,89.126,89.126,89.079,89.088,3210.0,CAH
+2023-09-21 13:05:00,89.106,89.126,89.106,89.115,928.0,CAH
+2023-09-21 13:04:00,89.117,89.126,89.106,89.116,2824.0,CAH
+2023-09-21 13:03:00,89.111,89.116,89.106,89.116,1597.0,CAH
+2023-09-21 13:02:00,89.086,89.106,89.086,89.106,594.0,CAH
+2023-09-21 13:01:00,89.076,89.09,89.076,89.076,2921.0,CAH
+2023-09-21 13:00:00,89.057,89.076,89.037,89.076,1930.0,CAH
+2023-09-21 12:59:00,89.027,89.057,89.027,89.057,2497.0,CAH
+2023-09-21 12:58:00,89.057,89.066,89.037,89.037,1586.0,CAH
+2023-09-21 12:57:00,89.086,89.086,89.066,89.066,2466.0,CAH
+2023-09-21 12:56:00,89.076,89.086,89.066,89.083,1344.0,CAH
+2023-09-21 12:55:00,89.106,89.116,89.082,89.082,1895.0,CAH
+2023-09-21 12:54:00,89.126,89.126,89.111,89.116,631.0,CAH
+2023-09-21 12:53:00,89.106,89.121,89.106,89.121,848.0,CAH
+2023-09-21 12:52:00,89.136,89.136,89.096,89.101,3455.0,CAH
+2023-09-21 12:51:00,89.166,89.166,89.151,89.156,1672.0,CAH
+2023-09-21 12:50:00,89.176,89.176,89.157,89.176,3967.0,CAH
+2023-09-21 12:49:00,89.156,89.171,89.156,89.171,3152.0,CAH
+2023-09-21 12:48:00,89.136,89.166,89.136,89.166,1076.0,CAH
+2023-09-21 12:47:00,89.186,89.186,89.166,89.166,1546.0,CAH
+2023-09-21 12:46:00,89.176,89.186,89.176,89.186,1950.0,CAH
+2023-09-21 12:45:00,89.191,89.191,89.166,89.167,2294.0,CAH
+2023-09-21 12:44:00,89.196,89.196,89.181,89.191,1498.0,CAH
+2023-09-21 12:43:00,89.206,89.206,89.179,89.201,1742.0,CAH
+2023-09-21 12:42:00,89.196,89.216,89.196,89.201,2091.0,CAH
+2023-09-21 12:41:00,89.166,89.196,89.166,89.196,1652.0,CAH
+2023-09-21 12:40:00,89.126,89.156,89.126,89.156,4023.0,CAH
+2023-09-21 12:39:00,89.146,89.151,89.126,89.126,2944.0,CAH
+2023-09-21 12:38:00,89.136,89.146,89.131,89.146,2628.0,CAH
+2023-09-21 12:37:00,89.126,89.126,89.096,89.126,5271.0,CAH
+2023-09-21 12:36:00,89.111,89.126,89.111,89.111,810.0,CAH
+2023-09-21 12:35:00,89.166,89.166,89.096,89.096,3854.0,CAH
+2023-09-21 12:34:00,89.176,89.186,89.176,89.186,575.0,CAH
+2023-09-21 12:33:00,89.196,89.206,89.156,89.166,4405.0,CAH
+2023-09-21 12:32:00,89.076,89.206,89.076,89.191,8269.0,CAH
+2023-09-21 12:31:00,89.027,89.066,89.027,89.066,8491.0,CAH
+2023-09-21 12:30:00,89.027,89.057,89.012,89.012,8367.0,CAH
+2023-09-21 12:29:00,89.037,89.061,89.017,89.027,12009.0,CAH
+2023-09-21 12:28:00,89.017,89.047,88.997,89.037,11718.0,CAH
+2023-09-21 12:27:00,88.997,89.037,88.977,89.017,11342.0,CAH
+2023-09-21 12:26:00,88.982,89.012,88.967,89.007,15065.0,CAH
+2023-09-21 12:25:00,89.047,89.047,88.957,88.967,11250.0,CAH
+2023-09-21 12:24:00,89.048,89.048,89.037,89.037,8694.0,CAH
+2023-09-21 12:23:00,89.032,89.076,89.017,89.047,14863.0,CAH
+2023-09-21 12:22:00,88.957,89.037,88.957,89.032,20069.0,CAH
+2023-09-21 12:21:00,88.997,89.002,88.957,88.977,15842.0,CAH
+2023-09-21 12:20:00,89.037,89.037,88.997,88.997,3062.0,CAH
+2023-09-21 12:19:00,88.947,89.052,88.942,89.052,10809.0,CAH
+2023-09-21 12:18:00,88.947,88.947,88.917,88.937,11035.0,CAH
+2023-09-21 12:17:00,88.987,88.987,88.937,88.947,7179.0,CAH
+2023-09-21 12:16:00,88.917,88.987,88.917,88.987,5828.0,CAH
+2023-09-21 12:15:00,88.947,88.947,88.907,88.917,11875.0,CAH
+2023-09-21 12:14:00,88.947,88.957,88.937,88.957,11085.0,CAH
+2023-09-21 12:13:00,89.007,89.017,88.937,88.947,15709.0,CAH
+2023-09-21 12:12:00,89.047,89.047,88.997,88.997,3448.0,CAH
+2023-09-21 12:11:00,89.027,89.047,89.012,89.037,3216.0,CAH
+2023-09-21 12:10:00,89.037,89.037,89.027,89.027,1753.0,CAH
+2023-09-21 12:09:00,89.027,89.061,89.027,89.047,3040.0,CAH
+2023-09-21 12:08:00,89.032,89.032,89.012,89.017,3537.0,CAH
+2023-09-21 12:07:00,89.027,89.037,89.027,89.032,1008.0,CAH
+2023-09-21 12:06:00,89.037,89.047,89.027,89.031,4059.0,CAH
+2023-09-21 12:05:00,88.987,89.027,88.987,89.027,2324.0,CAH
+2023-09-21 12:04:00,88.972,88.997,88.972,88.997,3586.0,CAH
+2023-09-21 12:03:00,88.977,88.987,88.967,88.972,4377.0,CAH
+2023-09-21 12:02:00,88.987,88.987,88.987,88.987,286.0,CAH
+2023-09-21 12:01:00,88.987,88.997,88.987,88.993,708.0,CAH
+2023-09-21 12:00:00,88.987,88.992,88.957,88.992,3842.0,CAH
+2023-09-21 11:59:00,88.997,89.007,88.987,88.987,2860.0,CAH
+2023-09-21 11:58:00,88.987,89.007,88.987,89.002,2340.0,CAH
+2023-09-21 11:57:00,89.066,89.066,88.977,88.987,4269.0,CAH
+2023-09-21 11:56:00,89.096,89.096,89.071,89.076,1795.0,CAH
+2023-09-21 11:55:00,89.076,89.096,89.076,89.096,2864.0,CAH
+2023-09-21 11:54:00,89.066,89.066,89.066,89.066,911.0,CAH
+2023-09-21 11:53:00,89.042,89.057,89.027,89.057,2960.0,CAH
+2023-09-21 11:52:00,89.017,89.057,89.017,89.042,4632.0,CAH
+2023-09-21 11:51:00,88.987,89.027,88.987,88.997,3736.0,CAH
+2023-09-21 11:50:00,88.967,88.977,88.967,88.977,1934.0,CAH
+2023-09-21 11:49:00,88.987,89.007,88.967,88.972,4075.0,CAH
+2023-09-21 11:48:00,88.987,88.987,88.977,88.977,1587.0,CAH
+2023-09-21 11:47:00,88.957,88.977,88.947,88.977,2550.0,CAH
+2023-09-21 11:46:00,88.907,88.957,88.907,88.957,2506.0,CAH
+2023-09-21 11:45:00,88.897,88.907,88.887,88.907,4585.0,CAH
+2023-09-21 11:44:00,88.892,88.907,88.892,88.907,1409.0,CAH
+2023-09-21 11:43:00,88.868,88.887,88.868,88.887,4279.0,CAH
+2023-09-21 11:42:00,88.887,88.887,88.858,88.858,3051.0,CAH
+2023-09-21 11:41:00,88.873,88.897,88.873,88.887,4372.0,CAH
+2023-09-21 11:40:00,88.868,88.895,88.848,88.868,4737.0,CAH
+2023-09-21 11:39:00,88.858,88.868,88.848,88.858,2652.0,CAH
+2023-09-21 11:38:00,88.887,88.887,88.858,88.858,2481.0,CAH
+2023-09-21 11:37:00,88.957,88.977,88.917,88.927,4364.0,CAH
+2023-09-21 11:36:00,88.947,88.947,88.917,88.947,2318.0,CAH
+2023-09-21 11:35:00,88.897,88.947,88.897,88.947,2259.0,CAH
+2023-09-21 11:34:00,88.878,88.906,88.878,88.897,3001.0,CAH
+2023-09-21 11:33:00,88.902,88.907,88.868,88.874,6079.0,CAH
+2023-09-21 11:32:00,88.987,88.987,88.897,88.897,6030.0,CAH
+2023-09-21 11:31:00,88.848,88.957,88.848,88.947,3403.0,CAH
+2023-09-21 11:30:00,88.838,88.848,88.838,88.843,1625.0,CAH
+2023-09-21 11:29:00,88.828,88.843,88.828,88.838,2813.0,CAH
+2023-09-21 11:28:00,88.798,88.798,88.778,88.798,3775.0,CAH
+2023-09-21 11:27:00,88.828,88.828,88.803,88.808,4068.0,CAH
+2023-09-21 11:26:00,88.907,88.912,88.828,88.828,2157.0,CAH
+2023-09-21 11:25:00,88.967,88.967,88.912,88.917,3454.0,CAH
+2023-09-21 11:24:00,88.957,88.987,88.957,88.972,3234.0,CAH
+2023-09-21 11:23:00,88.977,88.987,88.947,88.947,3052.0,CAH
+2023-09-21 11:22:00,88.977,88.997,88.977,88.982,2001.0,CAH
+2023-09-21 11:21:00,88.937,88.977,88.937,88.967,3907.0,CAH
+2023-09-21 11:20:00,88.947,88.962,88.927,88.937,7694.0,CAH
+2023-09-21 11:19:00,88.987,88.987,88.947,88.947,5835.0,CAH
+2023-09-21 11:18:00,89.002,89.007,88.977,88.987,3720.0,CAH
+2023-09-21 11:17:00,88.987,89.007,88.977,89.002,4600.0,CAH
+2023-09-21 11:16:00,88.962,88.977,88.962,88.977,1090.0,CAH
+2023-09-21 11:15:00,88.992,88.992,88.957,88.967,3943.0,CAH
+2023-09-21 11:14:00,88.992,88.997,88.977,88.992,2776.0,CAH
+2023-09-21 11:13:00,89.017,89.037,88.987,88.997,2944.0,CAH
+2023-09-21 11:12:00,89.017,89.052,89.017,89.032,2749.0,CAH
+2023-09-21 11:11:00,89.076,89.076,89.007,89.012,5483.0,CAH
+2023-09-21 11:10:00,89.042,89.057,89.037,89.057,1362.0,CAH
+2023-09-21 11:09:00,89.037,89.066,89.037,89.057,1222.0,CAH
+2023-09-21 11:08:00,88.987,89.027,88.967,89.027,4899.0,CAH
+2023-09-21 11:07:00,88.997,88.997,88.997,88.997,709.0,CAH
+2023-09-21 11:06:00,88.987,89.017,88.967,89.007,4869.0,CAH
+2023-09-21 11:05:00,89.022,89.022,88.977,88.982,2273.0,CAH
+2023-09-21 11:04:00,89.057,89.059,89.022,89.022,2324.0,CAH
+2023-09-21 11:03:00,89.017,89.017,89.017,89.017,1100.0,CAH
+2023-09-21 11:02:00,89.007,89.037,89.007,89.037,1673.0,CAH
+2023-09-21 11:01:00,88.992,88.997,88.967,88.997,4276.0,CAH
+2023-09-21 11:00:00,88.987,88.997,88.977,88.997,2416.0,CAH
+2023-09-21 10:59:00,89.017,89.027,88.967,88.967,3580.0,CAH
+2023-09-21 10:58:00,89.047,89.047,88.997,89.017,3910.0,CAH
+2023-09-21 10:57:00,89.027,89.047,89.027,89.037,2201.0,CAH
+2023-09-21 10:56:00,89.007,89.017,89.007,89.017,2279.0,CAH
+2023-09-21 10:55:00,89.037,89.037,88.967,88.997,9976.0,CAH
+2023-09-21 10:54:00,89.042,89.057,89.027,89.037,4074.0,CAH
+2023-09-21 10:53:00,89.066,89.076,89.037,89.047,4155.0,CAH
+2023-09-21 10:52:00,89.166,89.166,89.081,89.081,4645.0,CAH
+2023-09-21 10:51:00,89.136,89.186,89.136,89.171,2490.0,CAH
+2023-09-21 10:50:00,89.116,89.131,89.116,89.131,2125.0,CAH
+2023-09-21 10:49:00,89.126,89.126,89.096,89.096,2201.0,CAH
+2023-09-21 10:48:00,89.161,89.161,89.106,89.126,3867.0,CAH
+2023-09-21 10:47:00,89.156,89.161,89.156,89.161,1186.0,CAH
+2023-09-21 10:46:00,89.166,89.176,89.156,89.166,2798.0,CAH
+2023-09-21 10:45:00,89.191,89.191,89.146,89.156,2617.0,CAH
+2023-09-21 10:44:00,89.196,89.206,89.166,89.191,4329.0,CAH
+2023-09-21 10:43:00,89.146,89.171,89.136,89.171,2131.0,CAH
+2023-09-21 10:42:00,89.108,89.136,89.108,89.136,2010.0,CAH
+2023-09-21 10:41:00,89.106,89.116,89.086,89.096,3064.0,CAH
+2023-09-21 10:40:00,89.161,89.161,89.076,89.096,9102.0,CAH
+2023-09-21 10:39:00,89.161,89.176,89.161,89.176,299.0,CAH
+2023-09-21 10:38:00,89.171,89.186,89.166,89.166,2706.0,CAH
+2023-09-21 10:37:00,89.226,89.226,89.156,89.156,1688.0,CAH
+2023-09-21 10:36:00,89.245,89.265,89.226,89.25,2308.0,CAH
+2023-09-21 10:35:00,89.315,89.325,89.255,89.255,3512.0,CAH
+2023-09-21 10:34:00,89.315,89.34,89.305,89.325,2804.0,CAH
+2023-09-21 10:33:00,89.305,89.315,89.265,89.305,5133.0,CAH
+2023-09-21 10:32:00,89.315,89.315,89.305,89.305,1689.0,CAH
+2023-09-21 10:31:00,89.33,89.335,89.305,89.305,2109.0,CAH
+2023-09-21 10:30:00,89.315,89.345,89.315,89.315,3392.0,CAH
+2023-09-21 10:29:00,89.32,89.335,89.32,89.325,2708.0,CAH
+2023-09-21 10:28:00,89.315,89.335,89.315,89.335,2294.0,CAH
+2023-09-21 10:27:00,89.305,89.335,89.305,89.305,1763.0,CAH
+2023-09-21 10:26:00,89.345,89.404,89.325,89.335,5930.0,CAH
+2023-09-21 10:25:00,89.255,89.325,89.245,89.325,5387.0,CAH
+2023-09-21 10:24:00,89.201,89.278,89.201,89.255,11911.0,CAH
+2023-09-21 10:23:00,89.226,89.235,89.196,89.196,4628.0,CAH
+2023-09-21 10:22:00,89.255,89.285,89.235,89.235,10887.0,CAH
+2023-09-21 10:21:00,89.235,89.305,89.216,89.25,13910.0,CAH
+2023-09-21 10:20:00,89.176,89.235,89.176,89.235,6444.0,CAH
+2023-09-21 10:19:00,89.216,89.235,89.186,89.186,5496.0,CAH
+2023-09-21 10:18:00,89.201,89.216,89.161,89.216,5764.0,CAH
+2023-09-21 10:17:00,89.24,89.245,89.196,89.206,6621.0,CAH
+2023-09-21 10:16:00,89.285,89.285,89.226,89.255,8076.0,CAH
+2023-09-21 10:15:00,89.201,89.295,89.166,89.285,6228.0,CAH
+2023-09-21 10:14:00,89.116,89.196,89.116,89.196,4160.0,CAH
+2023-09-21 10:13:00,89.057,89.116,89.057,89.096,6587.0,CAH
+2023-09-21 10:12:00,89.047,89.066,89.047,89.057,3354.0,CAH
+2023-09-21 10:11:00,89.017,89.047,88.997,89.047,7877.0,CAH
+2023-09-21 10:10:00,89.057,89.066,88.957,89.007,4685.0,CAH
+2023-09-21 10:09:00,89.047,89.061,89.027,89.057,4362.0,CAH
+2023-09-21 10:08:00,89.007,89.039,89.007,89.037,6549.0,CAH
+2023-09-21 10:07:00,89.017,89.037,88.997,89.007,5145.0,CAH
+2023-09-21 10:06:00,89.071,89.071,89.057,89.066,2291.0,CAH
+2023-09-21 10:05:00,89.101,89.126,89.086,89.086,6399.0,CAH
+2023-09-21 10:04:00,89.196,89.196,89.076,89.101,4509.0,CAH
+2023-09-21 10:03:00,89.136,89.186,89.126,89.186,3226.0,CAH
+2023-09-21 10:02:00,89.146,89.211,89.146,89.156,2877.0,CAH
+2023-09-21 10:01:00,89.116,89.166,89.116,89.146,3264.0,CAH
+2023-09-21 10:00:00,89.116,89.136,89.086,89.116,5236.0,CAH
+2023-09-21 09:59:00,89.216,89.216,89.146,89.146,4801.0,CAH
+2023-09-21 09:58:00,89.216,89.245,89.216,89.245,1359.0,CAH
+2023-09-21 09:57:00,89.255,89.255,89.201,89.216,2321.0,CAH
+2023-09-21 09:56:00,89.265,89.285,89.245,89.27,4840.0,CAH
+2023-09-21 09:55:00,89.325,89.325,89.245,89.265,1645.0,CAH
+2023-09-21 09:54:00,89.26,89.335,89.255,89.335,1837.0,CAH
+2023-09-21 09:53:00,89.283,89.285,89.255,89.255,673.0,CAH
+2023-09-21 09:52:00,89.305,89.325,89.226,89.28,3338.0,CAH
+2023-09-21 09:51:00,89.245,89.285,89.186,89.285,2924.0,CAH
+2023-09-21 09:50:00,89.285,89.31,89.25,89.25,5088.0,CAH
+2023-09-21 09:49:00,89.191,89.285,89.186,89.285,3715.0,CAH
+2023-09-21 09:48:00,89.176,89.206,89.156,89.206,2511.0,CAH
+2023-09-21 09:47:00,89.116,89.156,89.116,89.156,2358.0,CAH
+2023-09-21 09:46:00,89.086,89.086,89.057,89.076,1798.0,CAH
+2023-09-21 09:45:00,89.007,89.101,89.007,89.091,4725.0,CAH
+2023-09-21 09:44:00,88.907,88.977,88.907,88.977,1593.0,CAH
+2023-09-21 09:43:00,88.887,88.912,88.868,88.912,3291.0,CAH
+2023-09-21 09:42:00,88.848,88.858,88.818,88.818,566.0,CAH
+2023-09-21 09:41:00,88.818,88.818,88.778,88.808,3014.0,CAH
+2023-09-21 09:40:00,88.798,88.828,88.718,88.828,3020.0,CAH
+2023-09-21 09:39:00,88.763,88.808,88.689,88.803,3213.0,CAH
+2023-09-21 09:38:00,88.788,88.798,88.738,88.768,2184.0,CAH
+2023-09-21 09:37:00,88.743,88.778,88.709,88.753,5478.0,CAH
+2023-09-21 09:36:00,88.699,88.738,88.679,88.728,4139.0,CAH
+2023-09-21 09:35:00,88.709,88.718,88.659,88.718,1594.0,CAH
+2023-09-21 09:34:00,88.823,88.823,88.659,88.754,5194.0,CAH
+2023-09-21 09:33:00,88.838,88.927,88.758,88.823,4082.0,CAH
+2023-09-21 09:32:00,89.032,89.116,88.883,88.883,5454.0,CAH
+2023-09-21 09:31:00,88.962,89.096,88.962,89.022,906.0,CAH
+2023-09-21 09:30:00,88.808,88.947,88.48,88.947,16830.0,CAH
+2023-09-21 09:29:00,88.738,88.738,88.738,88.738,1.0,CAH
+2023-09-21 09:12:00,88.798,88.798,88.798,88.798,3.0,CAH
+2023-09-21 09:00:00,88.798,88.798,88.798,88.798,4.0,CAH
+2023-09-21 08:44:00,88.858,88.858,88.858,88.858,2.0,CAH
+2023-09-21 08:22:00,88.49,88.49,88.49,88.49,1.0,CAH
+2023-09-21 08:00:00,87.496,87.496,87.496,87.496,1.0,CAH
+2023-09-21 07:46:00,88.48,88.49,88.48,88.49,20.0,CAH
+2023-09-21 07:10:00,88.858,88.858,88.858,88.858,1.0,CAH
+2023-09-21 07:06:00,88.868,88.868,87.307,87.307,10.0,CAH
+2023-09-20 19:41:00,88.858,88.858,88.599,88.599,2.0,CAH
+2023-09-20 19:00:00,88.858,88.858,88.858,88.858,258377.0,CAH
+2023-09-20 18:30:00,88.858,88.858,88.858,88.858,258377.0,CAH
+2023-09-20 17:35:00,88.858,88.858,88.858,88.858,1.0,CAH
+2023-09-20 17:29:00,88.858,88.858,88.858,88.858,25.0,CAH
+2023-09-20 17:08:00,88.868,88.868,88.868,88.868,3.0,CAH
+2023-09-20 17:00:00,88.868,88.868,88.868,88.868,1.0,CAH
+2023-09-20 16:30:00,88.858,88.858,88.858,88.858,268.0,CAH
+2023-09-20 16:25:00,88.858,88.858,88.858,88.858,2035.0,CAH
+2023-09-20 16:15:00,88.858,88.858,88.858,88.858,1.0,CAH
+2023-09-20 16:12:00,88.858,88.858,88.858,88.858,144.0,CAH
+2023-09-20 16:10:00,88.858,88.858,88.858,88.858,258377.0,CAH
+2023-09-20 16:04:00,88.868,88.868,88.868,88.868,1.0,CAH
+2023-09-20 16:02:00,88.858,88.858,88.858,88.858,1018.0,CAH
+2023-09-20 16:01:00,88.858,88.858,88.858,88.858,7504.0,CAH
+2023-09-20 16:00:00,88.798,88.858,88.798,88.858,586514.0,CAH
+2023-09-20 15:59:00,88.778,88.878,88.778,88.853,54943.0,CAH
+2023-09-20 15:58:00,88.818,88.838,88.783,88.783,30307.0,CAH
+2023-09-20 15:57:00,88.813,88.848,88.808,88.818,21598.0,CAH
+2023-09-20 15:56:00,88.818,88.828,88.788,88.813,18621.0,CAH
+2023-09-20 15:55:00,88.883,88.883,88.818,88.818,18019.0,CAH
+2023-09-20 15:54:00,88.907,88.907,88.868,88.878,12742.0,CAH
+2023-09-20 15:53:00,88.917,88.927,88.897,88.907,9359.0,CAH
+2023-09-20 15:52:00,88.927,88.957,88.907,88.917,13898.0,CAH
+2023-09-20 15:51:00,88.917,88.937,88.907,88.932,17507.0,CAH
+2023-09-20 15:50:00,88.927,88.937,88.868,88.927,8500.0,CAH
+2023-09-20 15:49:00,88.997,89.017,88.947,88.947,18611.0,CAH
+2023-09-20 15:48:00,88.957,89.017,88.957,89.007,19688.0,CAH
+2023-09-20 15:47:00,88.922,88.952,88.892,88.947,12703.0,CAH
+2023-09-20 15:46:00,88.982,88.982,88.922,88.922,17322.0,CAH
+2023-09-20 15:45:00,88.987,89.002,88.967,88.977,12475.0,CAH
+2023-09-20 15:44:00,89.007,89.007,88.977,88.987,11454.0,CAH
+2023-09-20 15:43:00,89.017,89.027,88.987,89.017,6703.0,CAH
+2023-09-20 15:42:00,89.007,89.027,88.997,89.017,5605.0,CAH
+2023-09-20 15:41:00,88.997,89.017,88.997,89.017,1109.0,CAH
+2023-09-20 15:40:00,88.987,88.997,88.972,88.997,6647.0,CAH
+2023-09-20 15:39:00,88.987,89.007,88.977,88.997,3623.0,CAH
+2023-09-20 15:38:00,89.057,89.057,88.977,88.977,6657.0,CAH
+2023-09-20 15:37:00,89.106,89.106,89.047,89.047,8346.0,CAH
+2023-09-20 15:36:00,89.146,89.166,89.106,89.106,6841.0,CAH
+2023-09-20 15:35:00,89.106,89.166,89.106,89.136,6181.0,CAH
+2023-09-20 15:34:00,89.126,89.126,89.096,89.098,4625.0,CAH
+2023-09-20 15:33:00,89.186,89.186,89.116,89.136,6370.0,CAH
+2023-09-20 15:32:00,89.226,89.226,89.176,89.186,11126.0,CAH
+2023-09-20 15:31:00,89.156,89.226,89.156,89.216,5995.0,CAH
+2023-09-20 15:30:00,89.166,89.176,89.156,89.156,5239.0,CAH
+2023-09-20 15:29:00,89.146,89.156,89.136,89.156,1759.0,CAH
+2023-09-20 15:28:00,89.116,89.146,89.106,89.136,8305.0,CAH
+2023-09-20 15:27:00,89.106,89.126,89.106,89.116,2163.0,CAH
+2023-09-20 15:26:00,89.106,89.126,89.106,89.106,2031.0,CAH
+2023-09-20 15:25:00,89.106,89.106,89.096,89.096,2110.0,CAH
+2023-09-20 15:24:00,89.106,89.106,89.086,89.096,1045.0,CAH
+2023-09-20 15:23:00,89.052,89.066,89.052,89.066,1133.0,CAH
+2023-09-20 15:22:00,89.057,89.057,89.027,89.057,4928.0,CAH
+2023-09-20 15:21:00,89.086,89.106,89.057,89.066,6165.0,CAH
+2023-09-20 15:20:00,89.037,89.088,89.037,89.088,3905.0,CAH
+2023-09-20 15:19:00,88.987,89.037,88.977,89.017,3977.0,CAH
+2023-09-20 15:18:00,88.997,88.997,88.967,88.972,4107.0,CAH
+2023-09-20 15:17:00,88.987,88.997,88.987,88.997,2264.0,CAH
+2023-09-20 15:16:00,88.987,89.002,88.977,88.997,2266.0,CAH
+2023-09-20 15:15:00,89.032,89.032,89.002,89.002,3998.0,CAH
+2023-09-20 15:14:00,89.017,89.032,89.007,89.032,3523.0,CAH
+2023-09-20 15:13:00,89.076,89.076,89.027,89.027,3825.0,CAH
+2023-09-20 15:12:00,89.057,89.076,89.037,89.076,7906.0,CAH
+2023-09-20 15:11:00,89.042,89.066,89.037,89.057,4546.0,CAH
+2023-09-20 15:10:00,89.047,89.047,89.017,89.047,5325.0,CAH
+2023-09-20 15:09:00,89.071,89.096,89.047,89.066,6202.0,CAH
+2023-09-20 15:08:00,89.047,89.047,89.027,89.047,2743.0,CAH
+2023-09-20 15:07:00,89.047,89.066,89.028,89.028,5381.0,CAH
+2023-09-20 15:06:00,89.037,89.066,89.027,89.047,5163.0,CAH
+2023-09-20 15:05:00,89.066,89.136,89.037,89.052,9861.0,CAH
+2023-09-20 15:04:00,89.052,89.082,89.037,89.081,3555.0,CAH
+2023-09-20 15:03:00,89.071,89.086,89.057,89.057,5875.0,CAH
+2023-09-20 15:02:00,89.037,89.105,89.037,89.071,5924.0,CAH
+2023-09-20 15:01:00,89.061,89.061,89.017,89.027,7027.0,CAH
+2023-09-20 15:00:00,89.032,89.066,89.032,89.057,2093.0,CAH
+2023-09-20 14:59:00,88.987,89.027,88.987,89.027,2190.0,CAH
+2023-09-20 14:58:00,88.997,89.002,88.977,89.002,2791.0,CAH
+2023-09-20 14:57:00,88.977,88.987,88.977,88.977,2688.0,CAH
+2023-09-20 14:56:00,88.982,88.982,88.967,88.972,1108.0,CAH
+2023-09-20 14:55:00,88.957,88.987,88.957,88.982,2757.0,CAH
+2023-09-20 14:54:00,88.947,88.977,88.947,88.977,2780.0,CAH
+2023-09-20 14:53:00,89.007,89.017,88.982,88.982,4590.0,CAH
+2023-09-20 14:52:00,88.947,89.002,88.947,89.002,5485.0,CAH
+2023-09-20 14:51:00,88.957,88.967,88.942,88.967,3069.0,CAH
+2023-09-20 14:50:00,88.967,88.967,88.937,88.947,4031.0,CAH
+2023-09-20 14:49:00,88.997,89.007,88.972,88.982,7425.0,CAH
+2023-09-20 14:48:00,88.987,88.997,88.987,88.987,566.0,CAH
+2023-09-20 14:47:00,89.017,89.022,88.987,88.987,2535.0,CAH
+2023-09-20 14:46:00,89.037,89.047,89.037,89.047,619.0,CAH
+2023-09-20 14:45:00,89.061,89.061,89.037,89.047,1694.0,CAH
+2023-09-20 14:44:00,89.037,89.061,89.037,89.061,1182.0,CAH
+2023-09-20 14:43:00,89.007,89.066,89.007,89.047,2945.0,CAH
+2023-09-20 14:42:00,89.047,89.047,89.007,89.027,3431.0,CAH
+2023-09-20 14:41:00,89.047,89.071,89.027,89.057,3478.0,CAH
+2023-09-20 14:40:00,89.057,89.071,89.037,89.071,5212.0,CAH
+2023-09-20 14:39:00,89.037,89.071,89.027,89.057,6176.0,CAH
+2023-09-20 14:38:00,89.007,89.037,88.987,89.027,4261.0,CAH
+2023-09-20 14:37:00,88.977,89.017,88.977,89.007,3186.0,CAH
+2023-09-20 14:35:00,88.947,88.977,88.947,88.977,2377.0,CAH
+2023-09-20 14:34:00,88.992,89.007,88.947,88.947,2978.0,CAH
+2023-09-20 14:33:00,89.022,89.037,88.977,88.977,3592.0,CAH
+2023-09-20 14:32:00,89.027,89.037,89.027,89.027,491.0,CAH
+2023-09-20 14:31:00,88.927,89.007,88.912,89.007,3119.0,CAH
+2023-09-20 14:30:00,88.957,88.957,88.917,88.917,2714.0,CAH
+2023-09-20 14:29:00,88.987,88.987,88.957,88.957,1251.0,CAH
+2023-09-20 14:28:00,88.978,88.987,88.977,88.987,2485.0,CAH
+2023-09-20 14:27:00,88.977,88.997,88.977,88.987,3769.0,CAH
+2023-09-20 14:26:00,88.967,88.967,88.967,88.967,269.0,CAH
+2023-09-20 14:25:00,88.987,88.987,88.957,88.967,2336.0,CAH
+2023-09-20 14:24:00,89.096,89.096,89.007,89.007,12162.0,CAH
+2023-09-20 14:23:00,89.096,89.116,89.089,89.089,3365.0,CAH
+2023-09-20 14:22:00,89.096,89.096,89.066,89.091,5483.0,CAH
+2023-09-20 14:21:00,89.086,89.086,89.086,89.086,532.0,CAH
+2023-09-20 14:20:00,89.086,89.086,89.076,89.086,2508.0,CAH
+2023-09-20 14:19:00,89.057,89.076,89.057,89.076,2373.0,CAH
+2023-09-20 14:18:00,88.997,89.057,88.987,89.057,6551.0,CAH
+2023-09-20 14:16:00,88.967,88.997,88.967,88.997,2667.0,CAH
+2023-09-20 14:15:00,88.947,88.957,88.937,88.957,2505.0,CAH
+2023-09-20 14:14:00,88.982,88.982,88.937,88.937,3002.0,CAH
+2023-09-20 14:13:00,88.957,88.997,88.957,88.997,1306.0,CAH
+2023-09-20 14:11:00,88.917,88.947,88.917,88.947,2687.0,CAH
+2023-09-20 14:10:00,88.868,88.887,88.868,88.887,1550.0,CAH
+2023-09-20 14:09:00,88.838,88.887,88.838,88.887,2826.0,CAH
+2023-09-20 14:08:00,88.828,88.838,88.823,88.838,927.0,CAH
+2023-09-20 14:07:00,88.763,88.818,88.763,88.818,1213.0,CAH
+2023-09-20 14:06:00,88.713,88.778,88.713,88.768,2085.0,CAH
+2023-09-20 14:05:00,88.783,88.788,88.713,88.718,2847.0,CAH
+2023-09-20 14:04:00,88.788,88.788,88.768,88.783,1702.0,CAH
+2023-09-20 14:02:00,88.728,88.728,88.718,88.728,673.0,CAH
+2023-09-20 14:01:00,88.699,88.709,88.639,88.679,2551.0,CAH
+2023-09-20 14:00:00,88.758,88.758,88.674,88.704,4272.0,CAH
+2023-09-20 13:59:00,88.778,88.788,88.768,88.778,1369.0,CAH
+2023-09-20 13:58:00,88.748,88.758,88.738,88.738,3016.0,CAH
+2023-09-20 13:57:00,88.768,88.773,88.743,88.753,5995.0,CAH
+2023-09-20 13:56:00,88.768,88.788,88.763,88.773,3614.0,CAH
+2023-09-20 13:55:00,88.778,88.778,88.738,88.768,9716.0,CAH
+2023-09-20 13:54:00,88.833,88.848,88.778,88.778,10490.0,CAH
+2023-09-20 13:53:00,88.838,88.838,88.828,88.828,1091.0,CAH
+2023-09-20 13:52:00,88.828,88.838,88.818,88.818,2464.0,CAH
+2023-09-20 13:51:00,88.823,88.833,88.823,88.833,2872.0,CAH
+2023-09-20 13:50:00,88.858,88.858,88.828,88.828,6748.0,CAH
+2023-09-20 13:49:00,88.858,88.858,88.848,88.848,1298.0,CAH
+2023-09-20 13:48:00,88.858,88.863,88.858,88.863,1506.0,CAH
+2023-09-20 13:47:00,88.858,88.858,88.858,88.858,738.0,CAH
+2023-09-20 13:46:00,88.858,88.858,88.858,88.858,302.0,CAH
+2023-09-20 13:45:00,88.848,88.858,88.848,88.858,2927.0,CAH
+2023-09-20 13:44:00,88.863,88.863,88.858,88.858,676.0,CAH
+2023-09-20 13:43:00,88.818,88.858,88.818,88.848,5032.0,CAH
+2023-09-20 13:42:00,88.828,88.828,88.818,88.828,1694.0,CAH
+2023-09-20 13:41:00,88.798,88.818,88.798,88.818,1916.0,CAH
+2023-09-20 13:40:00,88.805,88.808,88.793,88.808,3042.0,CAH
+2023-09-20 13:39:00,88.808,88.823,88.808,88.808,2685.0,CAH
+2023-09-20 13:38:00,88.808,88.828,88.798,88.828,4377.0,CAH
+2023-09-20 13:37:00,88.828,88.828,88.788,88.788,1656.0,CAH
+2023-09-20 13:36:00,88.917,88.917,88.833,88.833,8366.0,CAH
+2023-09-20 13:35:00,88.957,88.967,88.927,88.927,3365.0,CAH
+2023-09-20 13:34:00,88.952,88.952,88.952,88.952,376.0,CAH
+2023-09-20 13:33:00,88.937,88.947,88.937,88.947,1297.0,CAH
+2023-09-20 13:32:00,88.917,88.937,88.917,88.917,2575.0,CAH
+2023-09-20 13:31:00,88.912,88.927,88.912,88.917,2337.0,CAH
+2023-09-20 13:30:00,88.917,88.917,88.917,88.917,521.0,CAH
+2023-09-20 13:29:00,88.912,88.937,88.912,88.927,1428.0,CAH
+2023-09-20 13:28:00,88.868,88.977,88.868,88.907,14566.0,CAH
+2023-09-20 13:27:00,88.878,88.878,88.868,88.868,1844.0,CAH
+2023-09-20 13:26:00,88.887,88.887,88.868,88.878,2972.0,CAH
+2023-09-20 13:25:00,88.863,88.887,88.863,88.883,3617.0,CAH
+2023-09-20 13:24:00,88.878,88.878,88.858,88.863,1560.0,CAH
+2023-09-20 13:23:00,88.892,88.897,88.878,88.878,4114.0,CAH
+2023-09-20 13:22:00,88.912,88.912,88.897,88.897,1221.0,CAH
+2023-09-20 13:21:00,88.937,88.937,88.917,88.917,1966.0,CAH
+2023-09-20 13:20:00,88.947,88.957,88.927,88.952,3388.0,CAH
+2023-09-20 13:19:00,88.977,88.987,88.927,88.932,22435.0,CAH
+2023-09-20 13:18:00,89.027,89.037,88.957,89.007,13474.0,CAH
+2023-09-20 13:17:00,89.037,89.037,89.037,89.037,271.0,CAH
+2023-09-20 13:16:00,89.027,89.047,89.027,89.047,1657.0,CAH
+2023-09-20 13:15:00,89.057,89.057,89.037,89.037,1653.0,CAH
+2023-09-20 13:14:00,89.076,89.106,89.057,89.057,3959.0,CAH
+2023-09-20 13:13:00,89.047,89.066,89.047,89.066,2726.0,CAH
+2023-09-20 13:12:00,89.047,89.057,89.047,89.057,569.0,CAH
+2023-09-20 13:11:00,89.057,89.057,89.037,89.037,1506.0,CAH
+2023-09-20 13:10:00,89.017,89.066,89.017,89.066,2030.0,CAH
+2023-09-20 13:09:00,89.012,89.027,89.012,89.022,1156.0,CAH
+2023-09-20 13:08:00,89.027,89.027,88.998,89.007,914.0,CAH
+2023-09-20 13:07:00,89.047,89.047,89.007,89.027,2045.0,CAH
+2023-09-20 13:06:00,89.024,89.076,89.017,89.066,2230.0,CAH
+2023-09-20 13:05:00,89.007,89.027,88.997,89.017,2285.0,CAH
+2023-09-20 13:04:00,88.977,89.027,88.977,89.027,3075.0,CAH
+2023-09-20 13:02:00,89.007,89.007,88.987,88.987,1798.0,CAH
+2023-09-20 13:01:00,89.007,89.007,89.007,89.007,515.0,CAH
+2023-09-20 13:00:00,88.997,89.047,88.982,89.027,4575.0,CAH
+2023-09-20 12:59:00,88.987,88.987,88.977,88.977,2755.0,CAH
+2023-09-20 12:58:00,88.947,88.977,88.947,88.977,3353.0,CAH
+2023-09-20 12:57:00,88.937,88.937,88.937,88.937,121.0,CAH
+2023-09-20 12:56:00,88.947,88.947,88.937,88.947,2335.0,CAH
+2023-09-20 12:55:00,88.927,88.947,88.927,88.947,2308.0,CAH
+2023-09-20 12:54:00,88.937,88.937,88.927,88.927,1490.0,CAH
+2023-09-20 12:53:00,88.937,88.937,88.937,88.937,1034.0,CAH
+2023-09-20 12:52:00,88.917,88.927,88.917,88.927,702.0,CAH
+2023-09-20 12:51:00,88.902,88.917,88.902,88.917,2928.0,CAH
+2023-09-20 12:50:00,88.907,88.907,88.907,88.907,976.0,CAH
+2023-09-20 12:49:00,88.897,88.897,88.897,88.897,442.0,CAH
+2023-09-20 12:48:00,88.889,88.889,88.889,88.889,394.0,CAH
+2023-09-20 12:47:00,88.917,88.917,88.902,88.902,1118.0,CAH
+2023-09-20 12:46:00,88.937,88.947,88.927,88.927,2595.0,CAH
+2023-09-20 12:45:00,88.937,88.937,88.932,88.932,348.0,CAH
+2023-09-20 12:44:00,88.927,88.937,88.927,88.932,1096.0,CAH
+2023-09-20 12:43:00,88.917,88.927,88.915,88.927,3414.0,CAH
+2023-09-20 12:42:00,88.887,88.927,88.887,88.927,4316.0,CAH
+2023-09-20 12:41:00,88.878,88.887,88.878,88.887,1257.0,CAH
+2023-09-20 12:40:00,88.838,88.868,88.838,88.863,2871.0,CAH
+2023-09-20 12:39:00,88.828,88.828,88.828,88.828,725.0,CAH
+2023-09-20 12:38:00,88.818,88.828,88.808,88.808,1455.0,CAH
+2023-09-20 12:37:00,88.818,88.828,88.818,88.818,716.0,CAH
+2023-09-20 12:36:00,88.838,88.838,88.828,88.828,1605.0,CAH
+2023-09-20 12:34:00,88.848,88.858,88.848,88.858,483.0,CAH
+2023-09-20 12:33:00,88.858,88.858,88.848,88.848,586.0,CAH
+2023-09-20 12:32:00,88.858,88.887,88.848,88.858,3220.0,CAH
+2023-09-20 12:31:00,88.873,88.873,88.848,88.868,6658.0,CAH
+2023-09-20 12:30:00,88.863,88.868,88.863,88.868,496.0,CAH
+2023-09-20 12:29:00,88.853,88.858,88.853,88.858,480.0,CAH
+2023-09-20 12:28:00,88.818,88.858,88.818,88.853,2941.0,CAH
+2023-09-20 12:27:00,88.818,88.818,88.793,88.798,3829.0,CAH
+2023-09-20 12:26:00,88.808,88.828,88.808,88.823,3012.0,CAH
+2023-09-20 12:25:00,88.808,88.808,88.798,88.798,369.0,CAH
+2023-09-20 12:24:00,88.808,88.828,88.808,88.813,2204.0,CAH
+2023-09-20 12:23:00,88.788,88.808,88.788,88.798,1900.0,CAH
+2023-09-20 12:22:00,88.788,88.798,88.778,88.778,2326.0,CAH
+2023-09-20 12:21:00,88.758,88.783,88.758,88.783,1586.0,CAH
+2023-09-20 12:20:00,88.738,88.758,88.728,88.758,2338.0,CAH
+2023-09-20 12:19:00,88.748,88.748,88.718,88.728,3372.0,CAH
+2023-09-20 12:18:00,88.758,88.768,88.755,88.755,2247.0,CAH
+2023-09-20 12:17:00,88.808,88.808,88.763,88.763,5937.0,CAH
+2023-09-20 12:16:00,88.768,88.798,88.765,88.798,1192.0,CAH
+2023-09-20 12:15:00,88.773,88.798,88.768,88.768,2040.0,CAH
+2023-09-20 12:14:00,88.751,88.758,88.748,88.758,1003.0,CAH
+2023-09-20 12:13:00,88.709,88.748,88.709,88.738,2293.0,CAH
+2023-09-20 12:12:00,88.669,88.709,88.669,88.709,2507.0,CAH
+2023-09-20 12:11:00,88.718,88.718,88.669,88.669,8099.0,CAH
+2023-09-20 12:10:00,88.768,88.768,88.738,88.738,1862.0,CAH
+2023-09-20 12:09:00,88.738,88.738,88.738,88.738,291.0,CAH
+2023-09-20 12:08:00,88.738,88.738,88.728,88.738,926.0,CAH
+2023-09-20 12:07:00,88.718,88.738,88.718,88.738,2554.0,CAH
+2023-09-20 12:06:00,88.728,88.738,88.728,88.738,1153.0,CAH
+2023-09-20 12:05:00,88.718,88.728,88.709,88.728,3564.0,CAH
+2023-09-20 12:04:00,88.738,88.738,88.709,88.718,6059.0,CAH
+2023-09-20 12:03:00,88.728,88.778,88.709,88.728,23679.0,CAH
+2023-09-20 12:02:00,88.709,88.709,88.709,88.709,665.0,CAH
+2023-09-20 12:01:00,88.713,88.713,88.709,88.709,551.0,CAH
+2023-09-20 12:00:00,88.718,88.718,88.713,88.718,2310.0,CAH
+2023-09-20 11:59:00,88.718,88.718,88.713,88.713,1471.0,CAH
+2023-09-20 11:58:00,88.722,88.722,88.722,88.722,177.0,CAH
+2023-09-20 11:57:00,88.734,88.734,88.718,88.728,511.0,CAH
+2023-09-20 11:56:00,88.738,88.738,88.728,88.728,1152.0,CAH
+2023-09-20 11:55:00,88.733,88.758,88.733,88.738,2467.0,CAH
+2023-09-20 11:54:00,88.718,88.728,88.713,88.728,3850.0,CAH
+2023-09-20 11:53:00,88.709,88.728,88.709,88.718,1903.0,CAH
+2023-09-20 11:52:00,88.718,88.718,88.718,88.718,242.0,CAH
+2023-09-20 11:51:00,88.718,88.718,88.718,88.718,109.0,CAH
+2023-09-20 11:50:00,88.699,88.709,88.699,88.709,1408.0,CAH
+2023-09-20 11:49:00,88.709,88.709,88.694,88.709,2141.0,CAH
+2023-09-20 11:48:00,88.713,88.713,88.699,88.699,665.0,CAH
+2023-09-20 11:47:00,88.738,88.738,88.728,88.728,852.0,CAH
+2023-09-20 11:46:00,88.738,88.778,88.738,88.748,3218.0,CAH
+2023-09-20 11:45:00,88.738,88.748,88.728,88.728,2890.0,CAH
+2023-09-20 11:42:00,88.738,88.738,88.738,88.738,301.0,CAH
+2023-09-20 11:41:00,88.718,88.758,88.709,88.758,4622.0,CAH
+2023-09-20 11:40:00,88.738,88.738,88.699,88.713,4817.0,CAH
+2023-09-20 11:39:00,88.728,88.728,88.718,88.728,2402.0,CAH
+2023-09-20 11:38:00,88.7,88.718,88.7,88.718,1385.0,CAH
+2023-09-20 11:37:00,88.713,88.713,88.713,88.713,285.0,CAH
+2023-09-20 11:36:00,88.728,88.728,88.699,88.713,905.0,CAH
+2023-09-20 11:35:00,88.709,88.709,88.699,88.699,1075.0,CAH
+2023-09-20 11:34:00,88.699,88.718,88.699,88.704,3217.0,CAH
+2023-09-20 11:33:00,88.689,88.689,88.689,88.689,818.0,CAH
+2023-09-20 11:32:00,88.699,88.718,88.689,88.689,5385.0,CAH
+2023-09-20 11:31:00,88.679,88.699,88.669,88.699,2491.0,CAH
+2023-09-20 11:30:00,88.624,88.659,88.624,88.659,4795.0,CAH
+2023-09-20 11:29:00,88.629,88.629,88.629,88.629,438.0,CAH
+2023-09-20 11:28:00,88.654,88.654,88.619,88.629,1666.0,CAH
+2023-09-20 11:27:00,88.659,88.659,88.649,88.654,2248.0,CAH
+2023-09-20 11:26:00,88.659,88.669,88.659,88.669,1965.0,CAH
+2023-09-20 11:25:00,88.669,88.669,88.654,88.654,1513.0,CAH
+2023-09-20 11:24:00,88.679,88.679,88.679,88.679,266.0,CAH
+2023-09-20 11:23:00,88.674,88.684,88.674,88.684,674.0,CAH
+2023-09-20 11:22:00,88.679,88.679,88.669,88.674,1823.0,CAH
+2023-09-20 11:21:00,88.679,88.689,88.679,88.689,994.0,CAH
+2023-09-20 11:20:00,88.609,88.679,88.609,88.679,2925.0,CAH
+2023-09-20 11:19:00,88.609,88.609,88.609,88.609,1052.0,CAH
+2023-09-20 11:18:00,88.629,88.649,88.619,88.629,4605.0,CAH
+2023-09-20 11:17:00,88.619,88.634,88.619,88.634,1370.0,CAH
+2023-09-20 11:16:00,88.619,88.624,88.619,88.624,1047.0,CAH
+2023-09-20 11:15:00,88.634,88.634,88.629,88.629,526.0,CAH
+2023-09-20 11:14:00,88.619,88.629,88.609,88.624,1722.0,CAH
+2023-09-20 11:13:00,88.619,88.634,88.614,88.634,1031.0,CAH
+2023-09-20 11:12:00,88.599,88.619,88.599,88.599,2058.0,CAH
+2023-09-20 11:11:00,88.589,88.589,88.574,88.584,1824.0,CAH
+2023-09-20 11:10:00,88.579,88.599,88.579,88.599,481.0,CAH
+2023-09-20 11:09:00,88.579,88.589,88.569,88.579,2737.0,CAH
+2023-09-20 11:08:00,88.569,88.569,88.569,88.569,182.0,CAH
+2023-09-20 11:07:00,88.539,88.564,88.539,88.564,607.0,CAH
+2023-09-20 11:05:00,88.5,88.539,88.5,88.539,2433.0,CAH
+2023-09-20 11:04:00,88.559,88.559,88.5,88.5,2069.0,CAH
+2023-09-20 11:03:00,88.569,88.574,88.569,88.569,948.0,CAH
+2023-09-20 11:02:00,88.589,88.589,88.564,88.564,1418.0,CAH
+2023-09-20 11:01:00,88.579,88.584,88.579,88.584,526.0,CAH
+2023-09-20 11:00:00,88.579,88.579,88.567,88.574,1405.0,CAH
+2023-09-20 10:59:00,88.549,88.569,88.549,88.559,2599.0,CAH
+2023-09-20 10:58:00,88.594,88.604,88.544,88.544,4488.0,CAH
+2023-09-20 10:57:00,88.599,88.599,88.589,88.599,1508.0,CAH
+2023-09-20 10:56:00,88.609,88.609,88.609,88.609,442.0,CAH
+2023-09-20 10:55:00,88.559,88.589,88.559,88.579,2746.0,CAH
+2023-09-20 10:54:00,88.559,88.559,88.539,88.549,1248.0,CAH
+2023-09-20 10:53:00,88.486,88.535,88.486,88.535,4301.0,CAH
+2023-09-20 10:52:00,88.48,88.48,88.48,88.48,536.0,CAH
+2023-09-20 10:51:00,88.48,88.48,88.48,88.48,769.0,CAH
+2023-09-20 10:50:00,88.46,88.48,88.46,88.47,1202.0,CAH
+2023-09-20 10:49:00,88.44,88.44,88.43,88.44,1429.0,CAH
+2023-09-20 10:48:00,88.46,88.46,88.45,88.45,2203.0,CAH
+2023-09-20 10:47:00,88.539,88.539,88.46,88.46,2994.0,CAH
+2023-09-20 10:46:00,88.549,88.549,88.549,88.549,706.0,CAH
+2023-09-20 10:45:00,88.525,88.554,88.525,88.554,1444.0,CAH
+2023-09-20 10:44:00,88.51,88.52,88.51,88.515,1924.0,CAH
+2023-09-20 10:43:00,88.515,88.515,88.505,88.505,1285.0,CAH
+2023-09-20 10:42:00,88.51,88.539,88.51,88.539,2884.0,CAH
+2023-09-20 10:41:00,88.51,88.52,88.51,88.51,949.0,CAH
+2023-09-20 10:40:00,88.51,88.53,88.5,88.5,3675.0,CAH
+2023-09-20 10:39:00,88.52,88.52,88.5,88.505,1009.0,CAH
+2023-09-20 10:38:00,88.579,88.579,88.515,88.515,2273.0,CAH
+2023-09-20 10:37:00,88.609,88.616,88.579,88.584,2330.0,CAH
+2023-09-20 10:36:00,88.599,88.614,88.599,88.609,1303.0,CAH
+2023-09-20 10:35:00,88.579,88.599,88.579,88.589,3828.0,CAH
+2023-09-20 10:34:00,88.569,88.579,88.564,88.579,1257.0,CAH
+2023-09-20 10:33:00,88.549,88.579,88.539,88.569,1650.0,CAH
+2023-09-20 10:32:00,88.515,88.549,88.505,88.535,7196.0,CAH
+2023-09-20 10:31:00,88.569,88.569,88.515,88.515,4574.0,CAH
+2023-09-20 10:30:00,88.559,88.559,88.544,88.559,2510.0,CAH
+2023-09-20 10:29:00,88.539,88.552,88.539,88.549,2636.0,CAH
+2023-09-20 10:28:00,88.51,88.53,88.5,88.53,1934.0,CAH
+2023-09-20 10:27:00,88.5,88.52,88.5,88.51,2403.0,CAH
+2023-09-20 10:26:00,88.43,88.48,88.43,88.47,5191.0,CAH
+2023-09-20 10:25:00,88.365,88.44,88.365,88.43,8060.0,CAH
+2023-09-20 10:24:00,88.361,88.39,88.331,88.37,7686.0,CAH
+2023-09-20 10:23:00,88.5,88.51,88.356,88.356,11417.0,CAH
+2023-09-20 10:22:00,88.51,88.52,88.5,88.5,3619.0,CAH
+2023-09-20 10:21:00,88.52,88.53,88.51,88.522,1632.0,CAH
+2023-09-20 10:20:00,88.5,88.51,88.49,88.51,2938.0,CAH
+2023-09-20 10:19:00,88.539,88.564,88.51,88.52,4979.0,CAH
+2023-09-20 10:18:00,88.49,88.539,88.49,88.539,2906.0,CAH
+2023-09-20 10:17:00,88.48,88.51,88.48,88.5,1958.0,CAH
+2023-09-20 10:16:00,88.49,88.49,88.45,88.46,3544.0,CAH
+2023-09-20 10:15:00,88.505,88.505,88.505,88.505,391.0,CAH
+2023-09-20 10:14:00,88.539,88.539,88.539,88.539,207.0,CAH
+2023-09-20 10:13:00,88.53,88.539,88.5,88.539,3030.0,CAH
+2023-09-20 10:12:00,88.614,88.614,88.539,88.539,2328.0,CAH
+2023-09-20 10:11:00,88.649,88.659,88.619,88.619,6606.0,CAH
+2023-09-20 10:10:00,88.599,88.669,88.599,88.664,5106.0,CAH
+2023-09-20 10:09:00,88.594,88.609,88.579,88.579,4216.0,CAH
+2023-09-20 10:08:00,88.629,88.639,88.589,88.589,1655.0,CAH
+2023-09-20 10:07:00,88.559,88.619,88.559,88.619,10702.0,CAH
+2023-09-20 10:06:00,88.539,88.574,88.539,88.564,2142.0,CAH
+2023-09-20 10:05:00,88.4,88.505,88.4,88.505,3478.0,CAH
+2023-09-20 10:04:00,88.45,88.45,88.361,88.385,6778.0,CAH
+2023-09-20 10:03:00,88.44,88.46,88.44,88.46,1867.0,CAH
+2023-09-20 10:02:00,88.495,88.495,88.44,88.445,1898.0,CAH
+2023-09-20 10:01:00,88.48,88.51,88.48,88.51,4474.0,CAH
+2023-09-20 10:00:00,88.41,88.51,88.41,88.49,13869.0,CAH
+2023-09-20 09:59:00,88.41,88.43,88.399,88.405,1535.0,CAH
+2023-09-20 09:58:00,88.41,88.415,88.4,88.41,1178.0,CAH
+2023-09-20 09:57:00,88.42,88.43,88.42,88.43,580.0,CAH
+2023-09-20 09:56:00,88.37,88.4,88.37,88.4,1241.0,CAH
+2023-09-20 09:55:00,88.37,88.37,88.365,88.368,898.0,CAH
+2023-09-20 09:54:00,88.38,88.39,88.361,88.37,5553.0,CAH
+2023-09-20 09:53:00,88.351,88.375,88.351,88.375,710.0,CAH
+2023-09-20 09:52:00,88.281,88.331,88.281,88.331,1665.0,CAH
+2023-09-20 09:51:00,88.301,88.301,88.271,88.271,1122.0,CAH
+2023-09-20 09:50:00,88.291,88.291,88.281,88.286,1060.0,CAH
+2023-09-20 09:49:00,88.311,88.356,88.301,88.321,1982.0,CAH
+2023-09-20 09:48:00,88.321,88.321,88.281,88.311,2035.0,CAH
+2023-09-20 09:47:00,88.266,88.291,88.266,88.291,1081.0,CAH
+2023-09-20 09:46:00,88.256,88.276,88.256,88.276,1419.0,CAH
+2023-09-20 09:45:00,88.361,88.37,88.261,88.261,3421.0,CAH
+2023-09-20 09:44:00,88.351,88.351,88.341,88.351,437.0,CAH
+2023-09-20 09:43:00,88.326,88.331,88.301,88.331,1269.0,CAH
+2023-09-20 09:42:00,88.271,88.341,88.271,88.331,797.0,CAH
+2023-09-20 09:41:00,88.286,88.306,88.286,88.306,1016.0,CAH
+2023-09-20 09:40:00,88.351,88.38,88.301,88.301,3076.0,CAH
+2023-09-20 09:39:00,88.271,88.321,88.271,88.321,1581.0,CAH
+2023-09-20 09:38:00,88.266,88.291,88.266,88.291,322.0,CAH
+2023-09-20 09:37:00,88.281,88.291,88.241,88.261,2712.0,CAH
+2023-09-20 09:36:00,88.231,88.261,88.231,88.261,596.0,CAH
+2023-09-20 09:35:00,88.191,88.231,88.191,88.231,1160.0,CAH
+2023-09-20 09:34:00,88.231,88.231,88.221,88.221,466.0,CAH
+2023-09-20 09:33:00,88.191,88.331,88.191,88.271,4701.0,CAH
+2023-09-20 09:32:00,88.032,88.226,88.032,88.172,2686.0,CAH
+2023-09-20 09:31:00,88.087,88.087,87.903,87.993,1201.0,CAH
+2023-09-20 09:30:00,88.221,88.221,88.221,88.221,22558.0,CAH
+2023-09-20 08:02:00,87.754,87.754,87.754,87.754,3.0,CAH
+2023-09-20 08:00:00,87.754,87.754,87.754,87.754,1.0,CAH
+2023-09-19 19:32:00,87.754,87.754,87.496,87.496,2.0,CAH
+2023-09-19 19:00:00,87.754,87.754,87.754,87.754,301871.0,CAH
+2023-09-19 18:30:00,87.754,87.754,87.754,87.754,301871.0,CAH
+2023-09-19 16:26:00,87.754,87.754,87.754,87.754,1676.0,CAH
+2023-09-19 16:23:00,87.883,87.883,87.883,87.883,18.0,CAH
+2023-09-19 16:20:00,87.883,87.883,87.883,87.883,2.0,CAH
+2023-09-19 16:15:00,87.754,87.754,87.754,87.754,1.0,CAH
+2023-09-19 16:10:00,87.754,87.754,87.754,87.754,301871.0,CAH
+2023-09-19 16:05:00,87.754,87.754,87.754,87.754,20737.0,CAH
+2023-09-19 16:04:00,87.883,87.883,87.754,87.754,172.0,CAH
+2023-09-19 16:03:00,87.903,87.903,87.903,87.903,100.0,CAH
+2023-09-19 16:01:00,87.754,87.754,87.754,87.754,10630.0,CAH
+2023-09-19 16:00:00,87.406,87.764,87.406,87.754,642210.0,CAH
+2023-09-19 15:59:00,87.814,87.824,87.714,87.764,57839.0,CAH
+2023-09-19 15:58:00,87.794,87.819,87.784,87.819,17247.0,CAH
+2023-09-19 15:57:00,87.764,87.809,87.759,87.784,14382.0,CAH
+2023-09-19 15:56:00,87.759,87.764,87.724,87.759,22116.0,CAH
+2023-09-19 15:55:00,87.734,87.769,87.709,87.759,15290.0,CAH
+2023-09-19 15:54:00,87.774,87.774,87.734,87.744,12074.0,CAH
+2023-09-19 15:53:00,87.734,87.779,87.724,87.779,10395.0,CAH
+2023-09-19 15:52:00,87.764,87.764,87.739,87.744,8339.0,CAH
+2023-09-19 15:51:00,87.789,87.809,87.769,87.769,6487.0,CAH
+2023-09-19 15:50:00,87.804,87.804,87.774,87.799,6786.0,CAH
+2023-09-19 15:49:00,87.853,87.853,87.814,87.814,4646.0,CAH
+2023-09-19 15:48:00,87.863,87.883,87.843,87.863,8233.0,CAH
+2023-09-19 15:47:00,87.853,87.868,87.853,87.858,2975.0,CAH
+2023-09-19 15:46:00,87.888,87.888,87.843,87.853,7185.0,CAH
+2023-09-19 15:45:00,87.853,87.888,87.853,87.888,8628.0,CAH
+2023-09-19 15:44:00,87.928,87.943,87.853,87.853,7188.0,CAH
+2023-09-19 15:43:00,87.923,87.938,87.913,87.933,3198.0,CAH
+2023-09-19 15:42:00,87.908,87.943,87.908,87.943,6801.0,CAH
+2023-09-19 15:41:00,87.883,87.903,87.883,87.903,2353.0,CAH
+2023-09-19 15:40:00,87.863,87.883,87.863,87.883,2940.0,CAH
+2023-09-19 15:39:00,87.853,87.883,87.843,87.883,3894.0,CAH
+2023-09-19 15:38:00,87.848,87.848,87.848,87.848,887.0,CAH
+2023-09-19 15:37:00,87.848,87.853,87.839,87.852,4136.0,CAH
+2023-09-19 15:36:00,87.848,87.853,87.843,87.853,1146.0,CAH
+2023-09-19 15:35:00,87.853,87.853,87.839,87.843,1446.0,CAH
+2023-09-19 15:34:00,87.863,87.863,87.853,87.853,1227.0,CAH
+2023-09-19 15:33:00,87.843,87.848,87.834,87.834,2815.0,CAH
+2023-09-19 15:32:00,87.853,87.853,87.826,87.843,2925.0,CAH
+2023-09-19 15:31:00,87.863,87.868,87.853,87.853,1665.0,CAH
+2023-09-19 15:30:00,87.863,87.871,87.853,87.871,3257.0,CAH
+2023-09-19 15:29:00,87.858,87.873,87.858,87.868,1375.0,CAH
+2023-09-19 15:28:00,87.853,87.858,87.853,87.858,452.0,CAH
+2023-09-19 15:27:00,87.839,87.863,87.839,87.863,892.0,CAH
+2023-09-19 15:26:00,87.814,87.834,87.814,87.829,2282.0,CAH
+2023-09-19 15:25:00,87.804,87.809,87.799,87.809,1458.0,CAH
+2023-09-19 15:24:00,87.804,87.804,87.794,87.804,1370.0,CAH
+2023-09-19 15:23:00,87.789,87.814,87.789,87.814,1492.0,CAH
+2023-09-19 15:22:00,87.794,87.794,87.794,87.794,632.0,CAH
+2023-09-19 15:21:00,87.784,87.794,87.784,87.794,1054.0,CAH
+2023-09-19 15:20:00,87.804,87.804,87.794,87.794,1862.0,CAH
+2023-09-19 15:19:00,87.802,87.802,87.794,87.794,792.0,CAH
+2023-09-19 15:18:00,87.799,87.799,87.799,87.799,412.0,CAH
+2023-09-19 15:17:00,87.804,87.804,87.794,87.794,1037.0,CAH
+2023-09-19 15:16:00,87.824,87.824,87.814,87.814,1234.0,CAH
+2023-09-19 15:15:00,87.779,87.814,87.779,87.814,2272.0,CAH
+2023-09-19 15:14:00,87.784,87.789,87.779,87.784,1053.0,CAH
+2023-09-19 15:13:00,87.794,87.794,87.794,87.794,367.0,CAH
+2023-09-19 15:12:00,87.774,87.784,87.774,87.784,915.0,CAH
+2023-09-19 15:11:00,87.814,87.814,87.774,87.774,1559.0,CAH
+2023-09-19 15:10:00,87.803,87.814,87.799,87.799,1449.0,CAH
+2023-09-19 15:09:00,87.824,87.824,87.784,87.794,3105.0,CAH
+2023-09-19 15:08:00,87.843,87.853,87.834,87.834,1580.0,CAH
+2023-09-19 15:07:00,87.834,87.843,87.834,87.843,1096.0,CAH
+2023-09-19 15:05:00,87.853,87.853,87.853,87.853,1183.0,CAH
+2023-09-19 15:04:00,87.843,87.843,87.834,87.834,657.0,CAH
+2023-09-19 15:03:00,87.839,87.843,87.824,87.839,1637.0,CAH
+2023-09-19 15:02:00,87.85,87.85,87.834,87.834,719.0,CAH
+2023-09-19 15:01:00,87.834,87.843,87.824,87.843,1260.0,CAH
+2023-09-19 15:00:00,87.824,87.839,87.824,87.839,905.0,CAH
+2023-09-19 14:59:00,87.873,87.873,87.843,87.843,1864.0,CAH
+2023-09-19 14:58:00,87.903,87.903,87.883,87.893,1758.0,CAH
+2023-09-19 14:57:00,87.915,87.915,87.893,87.902,2902.0,CAH
+2023-09-19 14:56:00,87.923,87.923,87.913,87.913,592.0,CAH
+2023-09-19 14:55:00,87.903,87.913,87.903,87.913,1049.0,CAH
+2023-09-19 14:54:00,87.913,87.913,87.913,87.913,856.0,CAH
+2023-09-19 14:53:00,87.913,87.923,87.913,87.923,790.0,CAH
+2023-09-19 14:52:00,87.893,87.903,87.883,87.903,1244.0,CAH
+2023-09-19 14:51:00,87.903,87.903,87.883,87.883,2942.0,CAH
+2023-09-19 14:50:00,87.913,87.913,87.898,87.911,1888.0,CAH
+2023-09-19 14:49:00,87.923,87.938,87.913,87.913,2031.0,CAH
+2023-09-19 14:48:00,87.913,87.913,87.913,87.913,602.0,CAH
+2023-09-19 14:47:00,87.933,87.943,87.918,87.918,1805.0,CAH
+2023-09-19 14:46:00,87.933,87.933,87.923,87.933,763.0,CAH
+2023-09-19 14:45:00,87.893,87.913,87.893,87.913,1701.0,CAH
+2023-09-19 14:44:00,87.873,87.883,87.873,87.883,752.0,CAH
+2023-09-19 14:43:00,87.873,87.883,87.863,87.883,2389.0,CAH
+2023-09-19 14:41:00,87.873,87.873,87.863,87.868,879.0,CAH
+2023-09-19 14:40:00,87.863,87.873,87.863,87.873,456.0,CAH
+2023-09-19 14:39:00,87.863,87.863,87.863,87.863,1980.0,CAH
+2023-09-19 14:37:00,87.834,87.873,87.834,87.873,794.0,CAH
+2023-09-19 14:36:00,87.754,87.804,87.744,87.804,3359.0,CAH
+2023-09-19 14:35:00,87.764,87.774,87.754,87.759,1823.0,CAH
+2023-09-19 14:34:00,87.764,87.794,87.754,87.764,4694.0,CAH
+2023-09-19 14:33:00,87.714,87.764,87.714,87.764,2560.0,CAH
+2023-09-19 14:32:00,87.714,87.714,87.714,87.714,595.0,CAH
+2023-09-19 14:30:00,87.694,87.724,87.694,87.724,2210.0,CAH
+2023-09-19 14:29:00,87.699,87.699,87.699,87.699,284.0,CAH
+2023-09-19 14:28:00,87.704,87.714,87.704,87.704,1479.0,CAH
+2023-09-19 14:27:00,87.688,87.704,87.688,87.704,922.0,CAH
+2023-09-19 14:26:00,87.694,87.694,87.694,87.694,754.0,CAH
+2023-09-19 14:25:00,87.704,87.714,87.694,87.694,1275.0,CAH
+2023-09-19 14:24:00,87.694,87.704,87.694,87.704,1591.0,CAH
+2023-09-19 14:23:00,87.704,87.714,87.704,87.709,1548.0,CAH
+2023-09-19 14:21:00,87.714,87.714,87.694,87.699,1967.0,CAH
+2023-09-19 14:20:00,87.714,87.714,87.709,87.714,744.0,CAH
+2023-09-19 14:19:00,87.714,87.719,87.704,87.704,2325.0,CAH
+2023-09-19 14:18:00,87.724,87.724,87.724,87.724,239.0,CAH
+2023-09-19 14:17:00,87.704,87.714,87.694,87.714,779.0,CAH
+2023-09-19 14:16:00,87.704,87.714,87.694,87.704,2379.0,CAH
+2023-09-19 14:15:00,87.704,87.704,87.674,87.678,2741.0,CAH
+2023-09-19 14:14:00,87.719,87.719,87.704,87.709,1175.0,CAH
+2023-09-19 14:13:00,87.714,87.714,87.704,87.714,740.0,CAH
+2023-09-19 14:12:00,87.714,87.724,87.704,87.709,1208.0,CAH
+2023-09-19 14:11:00,87.734,87.734,87.714,87.714,1885.0,CAH
+2023-09-19 14:10:00,87.714,87.734,87.714,87.734,1087.0,CAH
+2023-09-19 14:09:00,87.724,87.724,87.704,87.704,1054.0,CAH
+2023-09-19 14:08:00,87.734,87.734,87.724,87.724,651.0,CAH
+2023-09-19 14:07:00,87.729,87.734,87.714,87.724,2498.0,CAH
+2023-09-19 14:06:00,87.714,87.724,87.714,87.724,532.0,CAH
+2023-09-19 14:05:00,87.724,87.724,87.724,87.724,307.0,CAH
+2023-09-19 14:04:00,87.719,87.734,87.714,87.724,3802.0,CAH
+2023-09-19 14:03:00,87.734,87.734,87.734,87.734,296.0,CAH
+2023-09-19 14:02:00,87.694,87.724,87.694,87.724,719.0,CAH
+2023-09-19 14:01:00,87.674,87.684,87.665,87.684,1169.0,CAH
+2023-09-19 14:00:00,87.674,87.684,87.674,87.674,1108.0,CAH
+2023-09-19 13:59:00,87.704,87.704,87.694,87.694,1142.0,CAH
+2023-09-19 13:58:00,87.744,87.754,87.714,87.714,3183.0,CAH
+2023-09-19 13:57:00,87.744,87.744,87.744,87.744,1387.0,CAH
+2023-09-19 13:56:00,87.694,87.744,87.694,87.739,3359.0,CAH
+2023-09-19 13:55:00,87.694,87.704,87.694,87.702,1022.0,CAH
+2023-09-19 13:54:00,87.704,87.704,87.689,87.689,2692.0,CAH
+2023-09-19 13:53:00,87.704,87.704,87.704,87.704,724.0,CAH
+2023-09-19 13:52:00,87.704,87.704,87.704,87.704,178.0,CAH
+2023-09-19 13:51:00,87.694,87.704,87.694,87.704,819.0,CAH
+2023-09-19 13:50:00,87.694,87.694,87.694,87.694,856.0,CAH
+2023-09-19 13:49:00,87.684,87.694,87.679,87.684,3586.0,CAH
+2023-09-19 13:48:00,87.68,87.694,87.674,87.674,1692.0,CAH
+2023-09-19 13:47:00,87.674,87.679,87.674,87.679,1510.0,CAH
+2023-09-19 13:46:00,87.674,87.674,87.655,87.655,3144.0,CAH
+2023-09-19 13:45:00,87.704,87.704,87.684,87.684,2660.0,CAH
+2023-09-19 13:44:00,87.674,87.694,87.674,87.694,805.0,CAH
+2023-09-19 13:42:00,87.674,87.684,87.674,87.684,622.0,CAH
+2023-09-19 13:41:00,87.699,87.704,87.674,87.674,6036.0,CAH
+2023-09-19 13:40:00,87.694,87.694,87.679,87.684,8629.0,CAH
+2023-09-19 13:39:00,87.694,87.694,87.689,87.689,2263.0,CAH
+2023-09-19 13:38:00,87.684,87.689,87.679,87.689,1757.0,CAH
+2023-09-19 13:37:00,87.724,87.734,87.694,87.694,6957.0,CAH
+2023-09-19 13:36:00,87.734,87.734,87.724,87.724,1462.0,CAH
+2023-09-19 13:35:00,87.724,87.734,87.714,87.734,3241.0,CAH
+2023-09-19 13:34:00,87.779,87.779,87.724,87.734,4315.0,CAH
+2023-09-19 13:33:00,87.774,87.784,87.764,87.764,1373.0,CAH
+2023-09-19 13:32:00,87.754,87.754,87.754,87.754,153.0,CAH
+2023-09-19 13:31:00,87.724,87.734,87.724,87.734,1486.0,CAH
+2023-09-19 13:30:00,87.714,87.724,87.714,87.719,3434.0,CAH
+2023-09-19 13:29:00,87.704,87.704,87.694,87.694,2238.0,CAH
+2023-09-19 13:28:00,87.694,87.694,87.694,87.694,381.0,CAH
+2023-09-19 13:27:00,87.674,87.694,87.674,87.694,2302.0,CAH
+2023-09-19 13:26:00,87.679,87.679,87.674,87.674,1701.0,CAH
+2023-09-19 13:25:00,87.684,87.684,87.684,87.684,605.0,CAH
+2023-09-19 13:24:00,87.674,87.684,87.674,87.684,1289.0,CAH
+2023-09-19 13:22:00,87.694,87.699,87.684,87.684,2332.0,CAH
+2023-09-19 13:21:00,87.704,87.714,87.704,87.704,1948.0,CAH
+2023-09-19 13:20:00,87.694,87.694,87.684,87.694,1284.0,CAH
+2023-09-19 13:19:00,87.704,87.704,87.699,87.699,474.0,CAH
+2023-09-19 13:18:00,87.674,87.684,87.674,87.684,1080.0,CAH
+2023-09-19 13:17:00,87.704,87.704,87.674,87.674,1781.0,CAH
+2023-09-19 13:16:00,87.709,87.709,87.709,87.709,686.0,CAH
+2023-09-19 13:15:00,87.694,87.714,87.684,87.714,4514.0,CAH
+2023-09-19 13:14:00,87.674,87.684,87.674,87.684,760.0,CAH
+2023-09-19 13:13:00,87.674,87.684,87.674,87.684,1432.0,CAH
+2023-09-19 13:12:00,87.679,87.679,87.665,87.665,2714.0,CAH
+2023-09-19 13:11:00,87.684,87.684,87.674,87.674,837.0,CAH
+2023-09-19 13:10:00,87.704,87.704,87.674,87.674,1594.0,CAH
+2023-09-19 13:09:00,87.724,87.724,87.694,87.694,3014.0,CAH
+2023-09-19 13:08:00,87.744,87.744,87.714,87.714,1945.0,CAH
+2023-09-19 13:06:00,87.744,87.754,87.744,87.744,1525.0,CAH
+2023-09-19 13:05:00,87.739,87.749,87.739,87.749,1465.0,CAH
+2023-09-19 13:04:00,87.744,87.744,87.739,87.739,2151.0,CAH
+2023-09-19 13:03:00,87.764,87.764,87.739,87.744,1391.0,CAH
+2023-09-19 13:02:00,87.759,87.759,87.754,87.754,347.0,CAH
+2023-09-19 13:01:00,87.794,87.794,87.754,87.754,3549.0,CAH
+2023-09-19 13:00:00,87.794,87.804,87.794,87.794,2358.0,CAH
+2023-09-19 12:59:00,87.784,87.784,87.784,87.784,1171.0,CAH
+2023-09-19 12:58:00,87.774,87.784,87.774,87.784,1108.0,CAH
+2023-09-19 12:57:00,87.764,87.764,87.764,87.764,613.0,CAH
+2023-09-19 12:56:00,87.764,87.774,87.764,87.764,729.0,CAH
+2023-09-19 12:55:00,87.744,87.764,87.744,87.764,874.0,CAH
+2023-09-19 12:54:00,87.744,87.748,87.739,87.744,1176.0,CAH
+2023-09-19 12:53:00,87.724,87.749,87.714,87.749,1559.0,CAH
+2023-09-19 12:52:00,87.684,87.714,87.684,87.714,3286.0,CAH
+2023-09-19 12:51:00,87.694,87.694,87.694,87.694,1008.0,CAH
+2023-09-19 12:50:00,87.694,87.699,87.694,87.699,1017.0,CAH
+2023-09-19 12:49:00,87.684,87.694,87.684,87.684,1277.0,CAH
+2023-09-19 12:48:00,87.694,87.694,87.684,87.684,1120.0,CAH
+2023-09-19 12:47:00,87.744,87.744,87.694,87.694,3997.0,CAH
+2023-09-19 12:46:00,87.739,87.744,87.739,87.744,419.0,CAH
+2023-09-19 12:45:00,87.744,87.744,87.744,87.744,354.0,CAH
+2023-09-19 12:44:00,87.754,87.754,87.744,87.744,1604.0,CAH
+2023-09-19 12:43:00,87.734,87.744,87.734,87.744,581.0,CAH
+2023-09-19 12:42:00,87.749,87.749,87.744,87.744,710.0,CAH
+2023-09-19 12:41:00,87.744,87.744,87.739,87.739,1346.0,CAH
+2023-09-19 12:40:00,87.744,87.749,87.744,87.749,349.0,CAH
+2023-09-19 12:39:00,87.754,87.759,87.744,87.744,1906.0,CAH
+2023-09-19 12:38:00,87.744,87.764,87.744,87.764,1113.0,CAH
+2023-09-19 12:37:00,87.744,87.744,87.744,87.744,780.0,CAH
+2023-09-19 12:36:00,87.734,87.734,87.734,87.734,1033.0,CAH
+2023-09-19 12:35:00,87.724,87.729,87.724,87.729,806.0,CAH
+2023-09-19 12:34:00,87.724,87.734,87.724,87.734,919.0,CAH
+2023-09-19 12:33:00,87.729,87.729,87.729,87.729,395.0,CAH
+2023-09-19 12:31:00,87.764,87.764,87.734,87.734,2812.0,CAH
+2023-09-19 12:30:00,87.734,87.754,87.734,87.754,2689.0,CAH
+2023-09-19 12:29:00,87.744,87.754,87.744,87.744,595.0,CAH
+2023-09-19 12:28:00,87.754,87.754,87.734,87.744,3690.0,CAH
+2023-09-19 12:27:00,87.764,87.791,87.754,87.754,6401.0,CAH
+2023-09-19 12:26:00,87.774,87.794,87.774,87.774,3362.0,CAH
+2023-09-19 12:25:00,87.774,87.804,87.774,87.779,4689.0,CAH
+2023-09-19 12:24:00,87.794,87.794,87.784,87.789,1663.0,CAH
+2023-09-19 12:23:00,87.784,87.804,87.784,87.804,1412.0,CAH
+2023-09-19 12:22:00,87.824,87.824,87.784,87.784,4111.0,CAH
+2023-09-19 12:21:00,87.843,87.843,87.834,87.834,1356.0,CAH
+2023-09-19 12:20:00,87.839,87.843,87.839,87.843,2013.0,CAH
+2023-09-19 12:19:00,87.843,87.843,87.834,87.843,2499.0,CAH
+2023-09-19 12:18:00,87.863,87.863,87.863,87.863,343.0,CAH
+2023-09-19 12:17:00,87.794,87.853,87.784,87.843,3494.0,CAH
+2023-09-19 12:16:00,87.81,87.81,87.794,87.804,1131.0,CAH
+2023-09-19 12:15:00,87.814,87.814,87.814,87.814,581.0,CAH
+2023-09-19 12:14:00,87.804,87.814,87.794,87.814,1607.0,CAH
+2023-09-19 12:13:00,87.799,87.804,87.794,87.804,621.0,CAH
+2023-09-19 12:12:00,87.834,87.834,87.814,87.814,3110.0,CAH
+2023-09-19 12:11:00,87.843,87.853,87.834,87.845,2716.0,CAH
+2023-09-19 12:10:00,87.893,87.893,87.847,87.853,1991.0,CAH
+2023-09-19 12:09:00,87.893,87.893,87.893,87.893,708.0,CAH
+2023-09-19 12:08:00,87.908,87.913,87.903,87.913,861.0,CAH
+2023-09-19 12:07:00,87.943,87.943,87.913,87.913,851.0,CAH
+2023-09-19 12:06:00,87.953,87.963,87.943,87.943,2053.0,CAH
+2023-09-19 12:05:00,87.993,87.993,87.963,87.963,3909.0,CAH
+2023-09-19 12:04:00,87.983,87.993,87.983,87.988,1554.0,CAH
+2023-09-19 12:03:00,87.953,88.003,87.953,87.993,4393.0,CAH
+2023-09-19 12:02:00,87.933,87.953,87.933,87.953,2693.0,CAH
+2023-09-19 12:01:00,87.928,87.928,87.923,87.923,942.0,CAH
+2023-09-19 12:00:00,87.883,87.933,87.883,87.933,1905.0,CAH
+2023-09-19 11:59:00,87.893,87.893,87.893,87.893,546.0,CAH
+2023-09-19 11:58:00,87.933,87.933,87.913,87.913,1657.0,CAH
+2023-09-19 11:57:00,87.943,87.943,87.941,87.941,960.0,CAH
+2023-09-19 11:56:00,87.933,87.953,87.933,87.953,608.0,CAH
+2023-09-19 11:55:00,87.933,87.943,87.918,87.943,2485.0,CAH
+2023-09-19 11:53:00,87.903,87.928,87.903,87.928,1100.0,CAH
+2023-09-19 11:52:00,87.903,87.903,87.883,87.903,3562.0,CAH
+2023-09-19 11:51:00,87.903,87.923,87.903,87.903,1280.0,CAH
+2023-09-19 11:50:00,87.928,87.928,87.913,87.913,1093.0,CAH
+2023-09-19 11:49:00,87.923,87.923,87.923,87.923,472.0,CAH
+2023-09-19 11:48:00,87.913,87.928,87.913,87.928,1702.0,CAH
+2023-09-19 11:47:00,87.913,87.933,87.913,87.913,4888.0,CAH
+2023-09-19 11:46:00,87.923,87.923,87.923,87.923,211.0,CAH
+2023-09-19 11:45:00,87.953,87.953,87.933,87.948,1882.0,CAH
+2023-09-19 11:44:00,87.963,87.963,87.963,87.963,696.0,CAH
+2023-09-19 11:43:00,87.953,87.963,87.943,87.963,2386.0,CAH
+2023-09-19 11:42:00,87.973,87.973,87.963,87.963,800.0,CAH
+2023-09-19 11:40:00,87.983,87.983,87.963,87.973,2979.0,CAH
+2023-09-19 11:39:00,87.983,87.993,87.973,87.993,3969.0,CAH
+2023-09-19 11:38:00,87.985,87.993,87.983,87.988,744.0,CAH
+2023-09-19 11:36:00,87.923,87.983,87.923,87.983,3820.0,CAH
+2023-09-19 11:35:00,87.923,87.923,87.923,87.923,278.0,CAH
+2023-09-19 11:34:00,87.923,87.923,87.923,87.923,1603.0,CAH
+2023-09-19 11:32:00,87.923,87.923,87.923,87.923,584.0,CAH
+2023-09-19 11:31:00,87.893,87.934,87.883,87.928,3766.0,CAH
+2023-09-19 11:30:00,87.902,87.902,87.893,87.893,1490.0,CAH
+2023-09-19 11:29:00,87.883,87.913,87.883,87.913,4455.0,CAH
+2023-09-19 11:28:00,87.903,87.903,87.883,87.883,708.0,CAH
+2023-09-19 11:27:00,87.903,87.903,87.893,87.903,1575.0,CAH
+2023-09-19 11:26:00,87.883,87.913,87.873,87.898,2905.0,CAH
+2023-09-19 11:25:00,87.853,87.89,87.853,87.89,1368.0,CAH
+2023-09-19 11:24:00,87.834,87.845,87.824,87.845,2178.0,CAH
+2023-09-19 11:23:00,87.843,87.853,87.843,87.843,1648.0,CAH
+2023-09-19 11:22:00,87.873,87.873,87.853,87.853,1167.0,CAH
+2023-09-19 11:21:00,87.883,87.893,87.883,87.883,890.0,CAH
+2023-09-19 11:20:00,87.903,87.903,87.883,87.883,2751.0,CAH
+2023-09-19 11:19:00,87.863,87.903,87.863,87.903,1420.0,CAH
+2023-09-19 11:18:00,87.883,87.903,87.863,87.863,2742.0,CAH
+2023-09-19 11:17:00,87.858,87.873,87.858,87.873,1224.0,CAH
+2023-09-19 11:15:00,87.873,87.873,87.853,87.873,3161.0,CAH
+2023-09-19 11:14:00,87.863,87.863,87.863,87.863,676.0,CAH
+2023-09-19 11:13:00,87.789,87.834,87.789,87.834,1234.0,CAH
+2023-09-19 11:12:00,87.794,87.794,87.784,87.784,2073.0,CAH
+2023-09-19 11:11:00,87.794,87.794,87.784,87.784,1166.0,CAH
+2023-09-19 11:10:00,87.814,87.814,87.804,87.804,1407.0,CAH
+2023-09-19 11:09:00,87.834,87.834,87.824,87.824,1664.0,CAH
+2023-09-19 11:08:00,87.843,87.843,87.824,87.824,1660.0,CAH
+2023-09-19 11:07:00,87.834,87.834,87.824,87.834,1996.0,CAH
+2023-09-19 11:06:00,87.853,87.853,87.834,87.834,1374.0,CAH
+2023-09-19 11:05:00,87.863,87.863,87.853,87.853,1066.0,CAH
+2023-09-19 11:04:00,87.865,87.872,87.865,87.868,803.0,CAH
+2023-09-19 11:03:00,87.863,87.863,87.863,87.863,1304.0,CAH
+2023-09-19 11:02:00,87.873,87.873,87.844,87.844,1677.0,CAH
+2023-09-19 11:01:00,87.863,87.874,87.853,87.874,1826.0,CAH
+2023-09-19 11:00:00,87.873,87.873,87.824,87.843,4698.0,CAH
+2023-09-19 10:59:00,87.923,87.923,87.873,87.873,3470.0,CAH
+2023-09-19 10:58:00,87.923,87.928,87.903,87.903,3509.0,CAH
+2023-09-19 10:56:00,87.973,87.973,87.923,87.943,2210.0,CAH
+2023-09-19 10:55:00,87.968,87.983,87.968,87.973,690.0,CAH
+2023-09-19 10:54:00,87.983,87.983,87.963,87.963,1439.0,CAH
+2023-09-19 10:53:00,87.983,88.003,87.973,88.003,2773.0,CAH
+2023-09-19 10:52:00,87.933,87.983,87.933,87.983,2286.0,CAH
+2023-09-19 10:51:00,87.943,87.943,87.933,87.933,1333.0,CAH
+2023-09-19 10:50:00,87.943,87.953,87.933,87.953,1948.0,CAH
+2023-09-19 10:49:00,87.953,87.953,87.953,87.953,668.0,CAH
+2023-09-19 10:48:00,87.968,87.968,87.943,87.953,2611.0,CAH
+2023-09-19 10:47:00,87.993,87.993,87.953,87.953,2295.0,CAH
+2023-09-19 10:46:00,87.978,88.013,87.978,88.003,4892.0,CAH
+2023-09-19 10:45:00,88.082,88.082,87.973,87.973,8668.0,CAH
+2023-09-19 10:44:00,88.107,88.112,88.082,88.087,2094.0,CAH
+2023-09-19 10:43:00,88.112,88.132,88.112,88.112,1388.0,CAH
+2023-09-19 10:42:00,88.112,88.127,88.102,88.127,3491.0,CAH
+2023-09-19 10:41:00,88.122,88.122,88.112,88.112,1292.0,CAH
+2023-09-19 10:40:00,88.093,88.132,88.092,88.132,2079.0,CAH
+2023-09-19 10:39:00,88.065,88.072,88.062,88.062,1724.0,CAH
+2023-09-19 10:38:00,88.052,88.072,88.042,88.072,2682.0,CAH
+2023-09-19 10:37:00,88.052,88.052,88.052,88.052,411.0,CAH
+2023-09-19 10:36:00,88.062,88.062,88.042,88.052,1650.0,CAH
+2023-09-19 10:35:00,88.072,88.072,88.072,88.072,393.0,CAH
+2023-09-19 10:34:00,88.102,88.102,88.072,88.072,1730.0,CAH
+2023-09-19 10:33:00,88.112,88.117,88.112,88.117,473.0,CAH
+2023-09-19 10:32:00,88.112,88.112,88.092,88.107,1847.0,CAH
+2023-09-19 10:31:00,88.172,88.172,88.142,88.142,2308.0,CAH
+2023-09-19 10:30:00,88.162,88.191,88.162,88.182,1422.0,CAH
+2023-09-19 10:29:00,88.167,88.172,88.167,88.172,379.0,CAH
+2023-09-19 10:28:00,88.172,88.182,88.157,88.182,2989.0,CAH
+2023-09-19 10:27:00,88.132,88.172,88.132,88.172,3695.0,CAH
+2023-09-19 10:26:00,88.092,88.112,88.092,88.112,716.0,CAH
+2023-09-19 10:25:00,88.052,88.092,88.052,88.092,1096.0,CAH
+2023-09-19 10:24:00,88.082,88.097,88.042,88.042,3552.0,CAH
+2023-09-19 10:23:00,88.062,88.082,88.052,88.082,1106.0,CAH
+2023-09-19 10:22:00,88.062,88.082,88.062,88.072,984.0,CAH
+2023-09-19 10:21:00,88.062,88.072,88.052,88.052,1348.0,CAH
+2023-09-19 10:20:00,88.047,88.077,88.047,88.072,1612.0,CAH
+2023-09-19 10:19:00,88.047,88.062,88.047,88.053,1152.0,CAH
+2023-09-19 10:18:00,88.022,88.052,88.022,88.032,1154.0,CAH
+2023-09-19 10:17:00,88.022,88.052,88.003,88.003,2212.0,CAH
+2023-09-19 10:16:00,88.092,88.092,88.042,88.052,2641.0,CAH
+2023-09-19 10:15:00,88.092,88.092,88.082,88.092,2120.0,CAH
+2023-09-19 10:14:00,88.042,88.092,88.042,88.072,2080.0,CAH
+2023-09-19 10:13:00,88.072,88.072,88.052,88.052,1601.0,CAH
+2023-09-19 10:12:00,88.082,88.082,88.062,88.077,1708.0,CAH
+2023-09-19 10:11:00,88.082,88.102,88.072,88.102,1645.0,CAH
+2023-09-19 10:10:00,88.032,88.052,88.022,88.052,1217.0,CAH
+2023-09-19 10:09:00,88.013,88.032,88.003,88.022,661.0,CAH
+2023-09-19 10:08:00,88.057,88.057,88.022,88.022,2094.0,CAH
+2023-09-19 10:07:00,87.973,88.042,87.973,88.042,1574.0,CAH
+2023-09-19 10:06:00,87.993,87.993,87.993,87.993,2114.0,CAH
+2023-09-19 10:05:00,87.973,87.993,87.954,87.954,3475.0,CAH
+2023-09-19 10:04:00,87.983,87.983,87.943,87.963,1930.0,CAH
+2023-09-19 10:03:00,88.022,88.022,87.993,87.993,1141.0,CAH
+2023-09-19 10:02:00,88.017,88.042,88.017,88.022,2082.0,CAH
+2023-09-19 10:01:00,87.998,87.998,87.998,87.998,481.0,CAH
+2023-09-19 10:00:00,88.042,88.042,88.003,88.003,2435.0,CAH
+2023-09-19 09:59:00,88.022,88.062,88.022,88.042,1703.0,CAH
+2023-09-19 09:58:00,88.013,88.013,87.988,87.988,769.0,CAH
+2023-09-19 09:57:00,88.022,88.027,88.003,88.003,1183.0,CAH
+2023-09-19 09:56:00,88.027,88.032,88.027,88.032,595.0,CAH
+2023-09-19 09:55:00,87.938,88.042,87.938,88.042,1496.0,CAH
+2023-09-19 09:54:00,87.943,87.977,87.933,87.933,1346.0,CAH
+2023-09-19 09:53:00,87.834,87.943,87.834,87.943,970.0,CAH
+2023-09-19 09:52:00,87.814,87.824,87.794,87.824,1608.0,CAH
+2023-09-19 09:51:00,87.794,87.824,87.784,87.794,1707.0,CAH
+2023-09-19 09:50:00,87.784,87.814,87.754,87.814,3058.0,CAH
+2023-09-19 09:49:00,87.645,87.784,87.645,87.774,1691.0,CAH
+2023-09-19 09:48:00,87.665,87.665,87.665,87.665,493.0,CAH
+2023-09-19 09:47:00,87.66,87.684,87.65,87.665,2721.0,CAH
+2023-09-19 09:46:00,87.655,87.679,87.625,87.665,2889.0,CAH
+2023-09-19 09:45:00,87.625,87.645,87.625,87.645,1122.0,CAH
+2023-09-19 09:44:00,87.535,87.625,87.535,87.625,3116.0,CAH
+2023-09-19 09:43:00,87.486,87.565,87.486,87.535,8202.0,CAH
+2023-09-19 09:42:00,87.52,87.545,87.496,87.496,5504.0,CAH
+2023-09-19 09:41:00,87.535,87.535,87.496,87.496,1588.0,CAH
+2023-09-19 09:40:00,87.545,87.555,87.545,87.545,650.0,CAH
+2023-09-19 09:39:00,87.625,87.625,87.615,87.615,633.0,CAH
+2023-09-19 09:38:00,87.645,87.655,87.625,87.625,1293.0,CAH
+2023-09-19 09:37:00,87.684,87.709,87.645,87.674,4012.0,CAH
+2023-09-19 09:36:00,87.729,87.744,87.655,87.689,2777.0,CAH
+2023-09-19 09:35:00,87.704,87.704,87.704,87.704,795.0,CAH
+2023-09-19 09:34:00,87.779,87.794,87.724,87.734,3068.0,CAH
+2023-09-19 09:33:00,87.784,87.784,87.774,87.779,1189.0,CAH
+2023-09-19 09:32:00,87.724,87.824,87.714,87.784,7929.0,CAH
+2023-09-19 09:30:00,87.665,87.734,87.555,87.719,32129.0,CAH
+2023-09-19 09:29:00,87.535,87.535,87.297,87.297,700.0,CAH
+2023-09-19 08:57:00,87.496,87.496,87.496,87.496,1.0,CAH
+2023-09-19 08:02:00,87.665,87.665,87.665,87.665,1.0,CAH
+2023-09-18 19:00:00,87.665,87.665,87.665,87.665,335230.0,CAH
+2023-09-18 18:30:00,87.665,87.665,87.665,87.665,335230.0,CAH
+2023-09-18 16:41:00,87.665,87.665,87.665,87.665,85863.0,CAH
+2023-09-18 16:32:00,87.873,87.873,87.873,87.873,23.0,CAH
+2023-09-18 16:15:00,87.665,87.665,87.665,87.665,1.0,CAH
+2023-09-18 16:12:00,87.665,87.665,87.665,87.665,214.0,CAH
+2023-09-18 16:10:00,87.665,87.665,87.665,87.665,335230.0,CAH
+2023-09-18 16:07:00,87.665,87.665,87.665,87.665,16602.0,CAH
+2023-09-18 16:04:00,87.297,87.297,87.297,87.297,1.0,CAH
+2023-09-18 16:01:00,87.665,87.665,87.665,87.665,613.0,CAH
+2023-09-18 16:00:00,87.625,87.674,87.625,87.665,698367.0,CAH
+2023-09-18 15:59:00,87.655,87.674,87.63,87.674,43929.0,CAH
+2023-09-18 15:58:00,87.67,87.67,87.645,87.66,22162.0,CAH
+2023-09-18 15:57:00,87.665,87.679,87.64,87.665,20247.0,CAH
+2023-09-18 15:56:00,87.655,87.674,87.655,87.67,21419.0,CAH
+2023-09-18 15:55:00,87.66,87.679,87.625,87.655,22432.0,CAH
+2023-09-18 15:54:00,87.684,87.689,87.655,87.665,7353.0,CAH
+2023-09-18 15:53:00,87.694,87.704,87.684,87.689,8912.0,CAH
+2023-09-18 15:52:00,87.714,87.714,87.689,87.694,9581.0,CAH
+2023-09-18 15:51:00,87.689,87.734,87.66,87.719,12709.0,CAH
+2023-09-18 15:50:00,87.674,87.694,87.66,87.689,8491.0,CAH
+2023-09-18 15:49:00,87.694,87.699,87.67,87.679,6671.0,CAH
+2023-09-18 15:48:00,87.699,87.714,87.674,87.684,9659.0,CAH
+2023-09-18 15:47:00,87.694,87.714,87.67,87.714,11429.0,CAH
+2023-09-18 15:46:00,87.689,87.694,87.665,87.689,8436.0,CAH
+2023-09-18 15:45:00,87.694,87.714,87.679,87.684,6259.0,CAH
+2023-09-18 15:44:00,87.67,87.694,87.645,87.694,8832.0,CAH
+2023-09-18 15:43:00,87.665,87.674,87.66,87.665,4768.0,CAH
+2023-09-18 15:42:00,87.64,87.67,87.64,87.665,2212.0,CAH
+2023-09-18 15:41:00,87.635,87.674,87.635,87.647,3990.0,CAH
+2023-09-18 15:40:00,87.65,87.676,87.635,87.635,7338.0,CAH
+2023-09-18 15:39:00,87.635,87.65,87.625,87.65,1955.0,CAH
+2023-09-18 15:38:00,87.684,87.684,87.64,87.64,3892.0,CAH
+2023-09-18 15:37:00,87.674,87.684,87.67,87.684,4114.0,CAH
+2023-09-18 15:36:00,87.665,87.674,87.65,87.674,2366.0,CAH
+2023-09-18 15:35:00,87.645,87.665,87.645,87.665,3187.0,CAH
+2023-09-18 15:34:00,87.684,87.689,87.655,87.655,2658.0,CAH
+2023-09-18 15:33:00,87.719,87.719,87.689,87.689,1888.0,CAH
+2023-09-18 15:32:00,87.714,87.719,87.714,87.719,1122.0,CAH
+2023-09-18 15:31:00,87.699,87.724,87.699,87.724,5063.0,CAH
+2023-09-18 15:30:00,87.684,87.694,87.684,87.694,1531.0,CAH
+2023-09-18 15:29:00,87.674,87.724,87.674,87.699,2999.0,CAH
+2023-09-18 15:28:00,87.734,87.734,87.684,87.684,3002.0,CAH
+2023-09-18 15:27:00,87.709,87.734,87.709,87.724,2583.0,CAH
+2023-09-18 15:26:00,87.714,87.714,87.704,87.704,2051.0,CAH
+2023-09-18 15:25:00,87.704,87.709,87.704,87.704,2165.0,CAH
+2023-09-18 15:24:00,87.724,87.724,87.709,87.709,752.0,CAH
+2023-09-18 15:23:00,87.714,87.724,87.704,87.714,3013.0,CAH
+2023-09-18 15:22:00,87.719,87.724,87.719,87.724,2577.0,CAH
+2023-09-18 15:21:00,87.759,87.759,87.719,87.719,6959.0,CAH
+2023-09-18 15:20:00,87.779,87.779,87.759,87.759,1488.0,CAH
+2023-09-18 15:19:00,87.774,87.784,87.774,87.774,1842.0,CAH
+2023-09-18 15:18:00,87.784,87.784,87.774,87.774,1964.0,CAH
+2023-09-18 15:17:00,87.764,87.794,87.764,87.784,1606.0,CAH
+2023-09-18 15:16:00,87.764,87.764,87.754,87.754,1589.0,CAH
+2023-09-18 15:15:00,87.744,87.759,87.744,87.759,1839.0,CAH
+2023-09-18 15:14:00,87.724,87.754,87.724,87.744,1455.0,CAH
+2023-09-18 15:13:00,87.794,87.794,87.724,87.724,3106.0,CAH
+2023-09-18 15:12:00,87.754,87.784,87.754,87.784,1380.0,CAH
+2023-09-18 15:11:00,87.754,87.764,87.754,87.754,1099.0,CAH
+2023-09-18 15:10:00,87.734,87.744,87.734,87.744,2742.0,CAH
+2023-09-18 15:09:00,87.734,87.734,87.729,87.729,701.0,CAH
+2023-09-18 15:08:00,87.724,87.729,87.724,87.724,1731.0,CAH
+2023-09-18 15:07:00,87.728,87.729,87.724,87.724,1406.0,CAH
+2023-09-18 15:06:00,87.714,87.734,87.714,87.734,1333.0,CAH
+2023-09-18 15:05:00,87.714,87.724,87.714,87.714,2279.0,CAH
+2023-09-18 15:04:00,87.714,87.719,87.709,87.709,2437.0,CAH
+2023-09-18 15:03:00,87.694,87.694,87.679,87.694,2186.0,CAH
+2023-09-18 15:02:00,87.714,87.714,87.704,87.704,1938.0,CAH
+2023-09-18 15:01:00,87.645,87.684,87.645,87.684,3787.0,CAH
+2023-09-18 15:00:00,87.704,87.704,87.655,87.655,1544.0,CAH
+2023-09-18 14:59:00,87.729,87.734,87.714,87.714,2818.0,CAH
+2023-09-18 14:58:00,87.734,87.734,87.729,87.729,2778.0,CAH
+2023-09-18 14:57:00,87.764,87.764,87.754,87.754,1152.0,CAH
+2023-09-18 14:56:00,87.774,87.804,87.764,87.764,8496.0,CAH
+2023-09-18 14:55:00,87.764,87.784,87.764,87.784,1448.0,CAH
+2023-09-18 14:54:00,87.804,87.814,87.754,87.754,3629.0,CAH
+2023-09-18 14:53:00,87.789,87.809,87.789,87.804,2314.0,CAH
+2023-09-18 14:52:00,87.794,87.794,87.774,87.784,2153.0,CAH
+2023-09-18 14:51:00,87.804,87.824,87.795,87.795,4020.0,CAH
+2023-09-18 14:50:00,87.804,87.804,87.804,87.804,260.0,CAH
+2023-09-18 14:49:00,87.789,87.804,87.784,87.804,1612.0,CAH
+2023-09-18 14:48:00,87.789,87.789,87.784,87.784,503.0,CAH
+2023-09-18 14:47:00,87.804,87.804,87.794,87.794,2431.0,CAH
+2023-09-18 14:46:00,87.804,87.814,87.804,87.804,918.0,CAH
+2023-09-18 14:45:00,87.794,87.804,87.794,87.804,1674.0,CAH
+2023-09-18 14:44:00,87.794,87.794,87.794,87.794,405.0,CAH
+2023-09-18 14:43:00,87.774,87.794,87.774,87.784,3959.0,CAH
+2023-09-18 14:42:00,87.774,87.784,87.754,87.769,1855.0,CAH
+2023-09-18 14:41:00,87.794,87.804,87.784,87.784,4670.0,CAH
+2023-09-18 14:40:00,87.814,87.814,87.784,87.784,1408.0,CAH
+2023-09-18 14:39:00,87.744,87.799,87.744,87.784,3048.0,CAH
+2023-09-18 14:38:00,87.774,87.774,87.744,87.744,3854.0,CAH
+2023-09-18 14:37:00,87.784,87.794,87.774,87.774,2626.0,CAH
+2023-09-18 14:36:00,87.794,87.794,87.764,87.784,3684.0,CAH
+2023-09-18 14:35:00,87.804,87.804,87.789,87.789,2343.0,CAH
+2023-09-18 14:34:00,87.804,87.804,87.804,87.804,612.0,CAH
+2023-09-18 14:33:00,87.784,87.814,87.784,87.794,3174.0,CAH
+2023-09-18 14:32:00,87.764,87.794,87.764,87.774,5280.0,CAH
+2023-09-18 14:31:00,87.77,87.77,87.755,87.759,572.0,CAH
+2023-09-18 14:30:00,87.744,87.794,87.744,87.764,3969.0,CAH
+2023-09-18 14:29:00,87.744,87.744,87.744,87.744,400.0,CAH
+2023-09-18 14:28:00,87.724,87.744,87.724,87.739,1120.0,CAH
+2023-09-18 14:27:00,87.704,87.724,87.704,87.724,2715.0,CAH
+2023-09-18 14:26:00,87.694,87.704,87.684,87.694,897.0,CAH
+2023-09-18 14:25:00,87.724,87.724,87.709,87.714,1661.0,CAH
+2023-09-18 14:24:00,87.744,87.754,87.724,87.724,1629.0,CAH
+2023-09-18 14:23:00,87.843,87.843,87.784,87.784,2482.0,CAH
+2023-09-18 14:22:00,87.834,87.834,87.824,87.834,1989.0,CAH
+2023-09-18 14:21:00,87.814,87.834,87.814,87.824,2857.0,CAH
+2023-09-18 14:20:00,87.853,87.858,87.814,87.814,3488.0,CAH
+2023-09-18 14:19:00,87.863,87.863,87.853,87.858,2449.0,CAH
+2023-09-18 14:18:00,87.893,87.893,87.853,87.853,2984.0,CAH
+2023-09-18 14:17:00,87.913,87.913,87.883,87.883,1665.0,CAH
+2023-09-18 14:16:00,87.883,87.893,87.863,87.893,2872.0,CAH
+2023-09-18 14:15:00,87.873,87.903,87.863,87.873,6031.0,CAH
+2023-09-18 14:13:00,87.893,87.903,87.873,87.873,4140.0,CAH
+2023-09-18 14:12:00,87.883,87.923,87.883,87.913,2253.0,CAH
+2023-09-18 14:11:00,87.883,87.883,87.863,87.878,2490.0,CAH
+2023-09-18 14:10:00,87.883,87.883,87.878,87.878,2087.0,CAH
+2023-09-18 14:09:00,87.873,87.883,87.873,87.874,1588.0,CAH
+2023-09-18 14:08:00,87.883,87.883,87.863,87.873,2247.0,CAH
+2023-09-18 14:07:00,87.843,87.923,87.834,87.893,6062.0,CAH
+2023-09-18 14:06:00,87.824,87.839,87.815,87.834,2510.0,CAH
+2023-09-18 14:05:00,87.819,87.834,87.819,87.824,2144.0,CAH
+2023-09-18 14:04:00,87.804,87.843,87.804,87.824,9071.0,CAH
+2023-09-18 14:03:00,87.814,87.819,87.794,87.794,4151.0,CAH
+2023-09-18 14:02:00,87.814,87.814,87.804,87.804,1297.0,CAH
+2023-09-18 14:01:00,87.804,87.804,87.794,87.794,1439.0,CAH
+2023-09-18 14:00:00,87.774,87.809,87.774,87.809,2895.0,CAH
+2023-09-18 13:59:00,87.764,87.764,87.764,87.764,671.0,CAH
+2023-09-18 13:58:00,87.784,87.784,87.764,87.774,1381.0,CAH
+2023-09-18 13:57:00,87.784,87.794,87.784,87.794,1402.0,CAH
+2023-09-18 13:56:00,87.794,87.804,87.784,87.784,2015.0,CAH
+2023-09-18 13:55:00,87.814,87.814,87.804,87.804,1343.0,CAH
+2023-09-18 13:54:00,87.794,87.814,87.794,87.814,3094.0,CAH
+2023-09-18 13:52:00,87.784,87.809,87.774,87.804,3027.0,CAH
+2023-09-18 13:51:00,87.794,87.804,87.784,87.784,2246.0,CAH
+2023-09-18 13:50:00,87.769,87.774,87.769,87.774,935.0,CAH
+2023-09-18 13:49:00,87.759,87.774,87.759,87.769,1127.0,CAH
+2023-09-18 13:48:00,87.734,87.754,87.734,87.754,2034.0,CAH
+2023-09-18 13:47:00,87.734,87.734,87.724,87.734,1662.0,CAH
+2023-09-18 13:46:00,87.784,87.784,87.744,87.744,1112.0,CAH
+2023-09-18 13:45:00,87.784,87.784,87.784,87.784,1076.0,CAH
+2023-09-18 13:44:00,87.774,87.774,87.774,87.774,306.0,CAH
+2023-09-18 13:43:00,87.774,87.774,87.764,87.774,1427.0,CAH
+2023-09-18 13:42:00,87.764,87.784,87.764,87.784,1137.0,CAH
+2023-09-18 13:41:00,87.794,87.794,87.759,87.764,2069.0,CAH
+2023-09-18 13:40:00,87.774,87.824,87.774,87.804,3915.0,CAH
+2023-09-18 13:39:00,87.843,87.843,87.784,87.784,1859.0,CAH
+2023-09-18 13:38:00,87.843,87.843,87.843,87.843,586.0,CAH
+2023-09-18 13:37:00,87.863,87.863,87.863,87.863,573.0,CAH
+2023-09-18 13:36:00,87.858,87.873,87.858,87.873,3783.0,CAH
+2023-09-18 13:35:00,87.873,87.873,87.863,87.863,1498.0,CAH
+2023-09-18 13:34:00,87.893,87.893,87.873,87.873,4909.0,CAH
+2023-09-18 13:32:00,87.893,87.893,87.888,87.888,935.0,CAH
+2023-09-18 13:31:00,87.848,87.893,87.848,87.893,1326.0,CAH
+2023-09-18 13:30:00,87.814,87.824,87.814,87.824,1780.0,CAH
+2023-09-18 13:29:00,87.843,87.843,87.834,87.834,734.0,CAH
+2023-09-18 13:28:00,87.858,87.863,87.841,87.841,1395.0,CAH
+2023-09-18 13:27:00,87.843,87.843,87.839,87.843,1090.0,CAH
+2023-09-18 13:26:00,87.824,87.863,87.814,87.843,3265.0,CAH
+2023-09-18 13:24:00,87.843,87.843,87.834,87.834,2061.0,CAH
+2023-09-18 13:23:00,87.834,87.834,87.834,87.834,841.0,CAH
+2023-09-18 13:22:00,87.784,87.814,87.784,87.814,2408.0,CAH
+2023-09-18 13:21:00,87.833,87.833,87.804,87.804,1401.0,CAH
+2023-09-18 13:20:00,87.824,87.824,87.814,87.819,910.0,CAH
+2023-09-18 13:19:00,87.843,87.843,87.834,87.834,1058.0,CAH
+2023-09-18 13:18:00,87.824,87.834,87.819,87.834,2683.0,CAH
+2023-09-18 13:17:00,87.814,87.834,87.814,87.834,2055.0,CAH
+2023-09-18 13:16:00,87.863,87.865,87.814,87.814,5337.0,CAH
+2023-09-18 13:15:00,87.843,87.863,87.843,87.863,991.0,CAH
+2023-09-18 13:14:00,87.873,87.873,87.853,87.863,855.0,CAH
+2023-09-18 13:13:00,87.843,87.853,87.843,87.853,716.0,CAH
+2023-09-18 13:12:00,87.829,87.848,87.824,87.848,1436.0,CAH
+2023-09-18 13:11:00,87.814,87.826,87.814,87.826,1212.0,CAH
+2023-09-18 13:10:00,87.774,87.794,87.774,87.794,784.0,CAH
+2023-09-18 13:09:00,87.744,87.784,87.734,87.764,2709.0,CAH
+2023-09-18 13:08:00,87.734,87.764,87.734,87.744,1919.0,CAH
+2023-09-18 13:07:00,87.754,87.754,87.724,87.724,655.0,CAH
+2023-09-18 13:06:00,87.704,87.744,87.704,87.744,5125.0,CAH
+2023-09-18 13:05:00,87.709,87.709,87.694,87.694,332.0,CAH
+2023-09-18 13:04:00,87.697,87.719,87.694,87.719,1801.0,CAH
+2023-09-18 13:03:00,87.704,87.704,87.704,87.704,426.0,CAH
+2023-09-18 13:02:00,87.704,87.714,87.704,87.714,809.0,CAH
+2023-09-18 13:01:00,87.714,87.714,87.694,87.694,1112.0,CAH
+2023-09-18 13:00:00,87.694,87.724,87.694,87.714,2887.0,CAH
+2023-09-18 12:59:00,87.66,87.674,87.625,87.674,2722.0,CAH
+2023-09-18 12:58:00,87.665,87.665,87.665,87.665,536.0,CAH
+2023-09-18 12:57:00,87.714,87.714,87.684,87.684,2300.0,CAH
+2023-09-18 12:56:00,87.684,87.714,87.684,87.695,1565.0,CAH
+2023-09-18 12:55:00,87.684,87.704,87.684,87.684,1037.0,CAH
+2023-09-18 12:54:00,87.674,87.674,87.645,87.674,2532.0,CAH
+2023-09-18 12:53:00,87.655,87.655,87.645,87.655,2117.0,CAH
+2023-09-18 12:52:00,87.684,87.684,87.65,87.65,869.0,CAH
+2023-09-18 12:51:00,87.684,87.694,87.684,87.694,1000.0,CAH
+2023-09-18 12:50:00,87.694,87.724,87.665,87.684,3945.0,CAH
+2023-09-18 12:49:00,87.665,87.694,87.66,87.694,2359.0,CAH
+2023-09-18 12:47:00,87.645,87.661,87.645,87.661,584.0,CAH
+2023-09-18 12:46:00,87.635,87.655,87.635,87.655,1449.0,CAH
+2023-09-18 12:45:00,87.625,87.635,87.625,87.625,1545.0,CAH
+2023-09-18 12:44:00,87.57,87.645,87.57,87.625,2093.0,CAH
+2023-09-18 12:43:00,87.515,87.575,87.515,87.565,2800.0,CAH
+2023-09-18 12:42:00,87.535,87.54,87.5,87.515,4169.0,CAH
+2023-09-18 12:41:00,87.525,87.555,87.515,87.545,5335.0,CAH
+2023-09-18 12:40:00,87.505,87.515,87.505,87.515,5146.0,CAH
+2023-09-18 12:39:00,87.506,87.506,87.505,87.505,463.0,CAH
+2023-09-18 12:38:00,87.51,87.515,87.505,87.505,2139.0,CAH
+2023-09-18 12:37:00,87.496,87.515,87.496,87.515,2599.0,CAH
+2023-09-18 12:35:00,87.486,87.505,87.486,87.496,1890.0,CAH
+2023-09-18 12:34:00,87.491,87.491,87.476,87.476,861.0,CAH
+2023-09-18 12:33:00,87.496,87.503,87.476,87.496,1776.0,CAH
+2023-09-18 12:32:00,87.491,87.496,87.491,87.496,1540.0,CAH
+2023-09-18 12:31:00,87.496,87.496,87.466,87.486,2034.0,CAH
+2023-09-18 12:30:00,87.481,87.525,87.481,87.496,5477.0,CAH
+2023-09-18 12:29:00,87.486,87.491,87.481,87.481,1511.0,CAH
+2023-09-18 12:28:00,87.496,87.505,87.484,87.496,2665.0,CAH
+2023-09-18 12:27:00,87.486,87.486,87.486,87.486,306.0,CAH
+2023-09-18 12:26:00,87.486,87.505,87.486,87.496,3820.0,CAH
+2023-09-18 12:25:00,87.515,87.515,87.491,87.491,3738.0,CAH
+2023-09-18 12:24:00,87.525,87.525,87.525,87.525,1255.0,CAH
+2023-09-18 12:23:00,87.525,87.525,87.515,87.525,1176.0,CAH
+2023-09-18 12:22:00,87.555,87.555,87.516,87.525,1575.0,CAH
+2023-09-18 12:21:00,87.585,87.585,87.535,87.555,5486.0,CAH
+2023-09-18 12:20:00,87.585,87.585,87.585,87.585,710.0,CAH
+2023-09-18 12:19:00,87.565,87.58,87.555,87.58,2322.0,CAH
+2023-09-18 12:18:00,87.545,87.565,87.545,87.565,2158.0,CAH
+2023-09-18 12:17:00,87.545,87.545,87.545,87.545,287.0,CAH
+2023-09-18 12:16:00,87.555,87.565,87.535,87.535,2325.0,CAH
+2023-09-18 12:15:00,87.53,87.565,87.53,87.565,2653.0,CAH
+2023-09-18 12:14:00,87.54,87.54,87.515,87.53,5369.0,CAH
+2023-09-18 12:13:00,87.555,87.555,87.545,87.545,2527.0,CAH
+2023-09-18 12:12:00,87.525,87.55,87.515,87.545,2678.0,CAH
+2023-09-18 12:11:00,87.505,87.515,87.505,87.515,678.0,CAH
+2023-09-18 12:10:00,87.496,87.515,87.496,87.515,1727.0,CAH
+2023-09-18 12:09:00,87.505,87.515,87.505,87.505,1871.0,CAH
+2023-09-18 12:08:00,87.486,87.505,87.486,87.505,3196.0,CAH
+2023-09-18 12:07:00,87.496,87.496,87.466,87.486,2839.0,CAH
+2023-09-18 12:06:00,87.505,87.505,87.496,87.496,717.0,CAH
+2023-09-18 12:05:00,87.525,87.525,87.496,87.496,3364.0,CAH
+2023-09-18 12:04:00,87.476,87.53,87.466,87.515,3678.0,CAH
+2023-09-18 12:03:00,87.51,87.51,87.488,87.488,1611.0,CAH
+2023-09-18 12:02:00,87.505,87.505,87.5,87.505,670.0,CAH
+2023-09-18 12:01:00,87.446,87.476,87.446,87.476,2440.0,CAH
+2023-09-18 12:00:00,87.466,87.466,87.436,87.436,2075.0,CAH
+2023-09-18 11:59:00,87.496,87.496,87.466,87.466,1141.0,CAH
+2023-09-18 11:58:00,87.505,87.505,87.496,87.496,1502.0,CAH
+2023-09-18 11:57:00,87.496,87.515,87.491,87.491,5739.0,CAH
+2023-09-18 11:56:00,87.505,87.505,87.483,87.484,1245.0,CAH
+2023-09-18 11:55:00,87.515,87.515,87.515,87.515,892.0,CAH
+2023-09-18 11:54:00,87.517,87.517,87.517,87.517,296.0,CAH
+2023-09-18 11:53:00,87.525,87.545,87.515,87.515,3026.0,CAH
+2023-09-18 11:52:00,87.575,87.575,87.525,87.527,3237.0,CAH
+2023-09-18 11:51:00,87.595,87.603,87.565,87.565,4458.0,CAH
+2023-09-18 11:50:00,87.595,87.599,87.595,87.595,1571.0,CAH
+2023-09-18 11:49:00,87.585,87.595,87.585,87.595,2269.0,CAH
+2023-09-18 11:48:00,87.605,87.605,87.58,87.58,1645.0,CAH
+2023-09-18 11:47:00,87.595,87.615,87.595,87.605,1601.0,CAH
+2023-09-18 11:46:00,87.565,87.605,87.565,87.595,1954.0,CAH
+2023-09-18 11:45:00,87.575,87.575,87.545,87.545,1753.0,CAH
+2023-09-18 11:44:00,87.575,87.575,87.565,87.565,968.0,CAH
+2023-09-18 11:43:00,87.545,87.585,87.545,87.575,4201.0,CAH
+2023-09-18 11:42:00,87.515,87.545,87.496,87.54,8626.0,CAH
+2023-09-18 11:41:00,87.515,87.525,87.496,87.505,6862.0,CAH
+2023-09-18 11:40:00,87.496,87.515,87.486,87.505,2760.0,CAH
+2023-09-18 11:39:00,87.515,87.515,87.486,87.486,2846.0,CAH
+2023-09-18 11:38:00,87.426,87.515,87.421,87.505,4730.0,CAH
+2023-09-18 11:37:00,87.406,87.426,87.406,87.426,2198.0,CAH
+2023-09-18 11:36:00,87.405,87.405,87.405,87.405,842.0,CAH
+2023-09-18 11:35:00,87.416,87.416,87.416,87.416,348.0,CAH
+2023-09-18 11:34:00,87.446,87.471,87.446,87.446,2870.0,CAH
+2023-09-18 11:33:00,87.446,87.446,87.441,87.441,945.0,CAH
+2023-09-18 11:32:00,87.461,87.461,87.456,87.456,499.0,CAH
+2023-09-18 11:31:00,87.426,87.456,87.426,87.456,2020.0,CAH
+2023-09-18 11:30:00,87.456,87.456,87.426,87.426,2963.0,CAH
+2023-09-18 11:29:00,87.456,87.471,87.446,87.466,2271.0,CAH
+2023-09-18 11:28:00,87.416,87.446,87.416,87.446,3328.0,CAH
+2023-09-18 11:27:00,87.446,87.446,87.416,87.416,1818.0,CAH
+2023-09-18 11:26:00,87.451,87.456,87.446,87.446,3046.0,CAH
+2023-09-18 11:25:00,87.456,87.476,87.446,87.451,1936.0,CAH
+2023-09-18 11:24:00,87.466,87.476,87.456,87.466,4125.0,CAH
+2023-09-18 11:23:00,87.466,87.466,87.466,87.466,2054.0,CAH
+2023-09-18 11:22:00,87.426,87.466,87.426,87.461,1588.0,CAH
+2023-09-18 11:21:00,87.446,87.466,87.416,87.416,8879.0,CAH
+2023-09-18 11:20:00,87.406,87.451,87.386,87.436,6958.0,CAH
+2023-09-18 11:19:00,87.396,87.401,87.396,87.396,1154.0,CAH
+2023-09-18 11:18:00,87.396,87.401,87.346,87.401,6083.0,CAH
+2023-09-18 11:17:00,87.386,87.391,87.386,87.391,1201.0,CAH
+2023-09-18 11:16:00,87.391,87.396,87.379,87.379,2433.0,CAH
+2023-09-18 11:15:00,87.396,87.396,87.376,87.396,6372.0,CAH
+2023-09-18 11:14:00,87.401,87.406,87.401,87.406,2322.0,CAH
+2023-09-18 11:13:00,87.416,87.416,87.401,87.401,1933.0,CAH
+2023-09-18 11:12:00,87.396,87.426,87.396,87.416,3296.0,CAH
+2023-09-18 11:11:00,87.346,87.386,87.346,87.386,1933.0,CAH
+2023-09-18 11:10:00,87.346,87.376,87.346,87.346,4000.0,CAH
+2023-09-18 11:09:00,87.336,87.356,87.336,87.346,4975.0,CAH
+2023-09-18 11:08:00,87.386,87.386,87.326,87.336,5382.0,CAH
+2023-09-18 11:07:00,87.436,87.446,87.406,87.406,4796.0,CAH
+2023-09-18 11:06:00,87.456,87.456,87.436,87.436,1177.0,CAH
+2023-09-18 11:05:00,87.461,87.461,87.436,87.446,5810.0,CAH
+2023-09-18 11:04:00,87.496,87.496,87.456,87.466,6469.0,CAH
+2023-09-18 11:03:00,87.496,87.496,87.476,87.495,3800.0,CAH
+2023-09-18 11:02:00,87.515,87.515,87.496,87.496,2456.0,CAH
+2023-09-18 11:01:00,87.545,87.545,87.505,87.525,4441.0,CAH
+2023-09-18 11:00:00,87.565,87.565,87.545,87.56,1898.0,CAH
+2023-09-18 10:59:00,87.615,87.615,87.555,87.58,3823.0,CAH
+2023-09-18 10:58:00,87.595,87.61,87.585,87.61,6151.0,CAH
+2023-09-18 10:57:00,87.625,87.625,87.605,87.605,3275.0,CAH
+2023-09-18 10:56:00,87.66,87.674,87.625,87.635,4174.0,CAH
+2023-09-18 10:55:00,87.645,87.684,87.635,87.665,8363.0,CAH
+2023-09-18 10:54:00,87.62,87.655,87.615,87.64,10408.0,CAH
+2023-09-18 10:53:00,87.595,87.63,87.595,87.62,3227.0,CAH
+2023-09-18 10:52:00,87.605,87.625,87.585,87.585,4536.0,CAH
+2023-09-18 10:51:00,87.585,87.595,87.575,87.59,4015.0,CAH
+2023-09-18 10:50:00,87.585,87.595,87.56,87.59,4938.0,CAH
+2023-09-18 10:49:00,87.635,87.635,87.585,87.585,5525.0,CAH
+2023-09-18 10:48:00,87.665,87.665,87.635,87.64,4528.0,CAH
+2023-09-18 10:47:00,87.595,87.684,87.595,87.655,6690.0,CAH
+2023-09-18 10:46:00,87.605,87.62,87.575,87.595,4890.0,CAH
+2023-09-18 10:45:00,87.595,87.595,87.595,87.595,965.0,CAH
+2023-09-18 10:44:00,87.595,87.595,87.595,87.595,440.0,CAH
+2023-09-18 10:43:00,87.615,87.625,87.56,87.595,5244.0,CAH
+2023-09-18 10:42:00,87.565,87.6,87.565,87.595,9447.0,CAH
+2023-09-18 10:41:00,87.595,87.645,87.555,87.565,7901.0,CAH
+2023-09-18 10:40:00,87.625,87.625,87.595,87.595,1906.0,CAH
+2023-09-18 10:39:00,87.625,87.645,87.625,87.625,4900.0,CAH
+2023-09-18 10:38:00,87.5,87.635,87.5,87.605,7506.0,CAH
+2023-09-18 10:37:00,87.525,87.535,87.505,87.505,1747.0,CAH
+2023-09-18 10:36:00,87.515,87.535,87.505,87.53,3707.0,CAH
+2023-09-18 10:35:00,87.515,87.525,87.496,87.515,3077.0,CAH
+2023-09-18 10:34:00,87.605,87.605,87.515,87.515,4517.0,CAH
+2023-09-18 10:33:00,87.525,87.59,87.51,87.59,3792.0,CAH
+2023-09-18 10:32:00,87.505,87.595,87.505,87.525,62124.0,CAH
+2023-09-18 10:31:00,87.545,87.585,87.5,87.5,3499.0,CAH
+2023-09-18 10:30:00,87.396,87.53,87.396,87.53,9759.0,CAH
+2023-09-18 10:29:00,87.426,87.446,87.361,87.406,95715.0,CAH
+2023-09-18 10:28:00,87.346,87.456,87.346,87.441,55862.0,CAH
+2023-09-18 10:27:00,87.361,87.436,87.356,87.356,7952.0,CAH
+2023-09-18 10:26:00,87.426,87.436,87.336,87.366,28426.0,CAH
+2023-09-18 10:25:00,87.436,87.436,87.376,87.416,10682.0,CAH
+2023-09-18 10:24:00,87.376,87.426,87.376,87.406,3408.0,CAH
+2023-09-18 10:23:00,87.376,87.386,87.366,87.376,5530.0,CAH
+2023-09-18 10:22:00,87.396,87.396,87.356,87.356,5764.0,CAH
+2023-09-18 10:21:00,87.376,87.406,87.366,87.376,3325.0,CAH
+2023-09-18 10:20:00,87.376,87.381,87.366,87.376,2297.0,CAH
+2023-09-18 10:19:00,87.336,87.346,87.317,87.346,1962.0,CAH
+2023-09-18 10:18:00,87.361,87.366,87.336,87.346,2732.0,CAH
+2023-09-18 10:17:00,87.326,87.366,87.297,87.366,3525.0,CAH
+2023-09-18 10:16:00,87.386,87.386,87.326,87.346,1808.0,CAH
+2023-09-18 10:15:00,87.317,87.371,87.287,87.371,4098.0,CAH
+2023-09-18 10:14:00,87.297,87.307,87.267,87.297,4137.0,CAH
+2023-09-18 10:13:00,87.366,87.366,87.326,87.326,2269.0,CAH
+2023-09-18 10:12:00,87.386,87.396,87.376,87.376,2173.0,CAH
+2023-09-18 10:11:00,87.476,87.491,87.396,87.396,2430.0,CAH
+2023-09-18 10:10:00,87.486,87.486,87.446,87.446,1745.0,CAH
+2023-09-18 10:09:00,87.515,87.535,87.486,87.505,3819.0,CAH
+2023-09-18 10:08:00,87.49,87.535,87.49,87.525,1747.0,CAH
+2023-09-18 10:07:00,87.496,87.535,87.486,87.486,3297.0,CAH
+2023-09-18 10:06:00,87.525,87.555,87.505,87.525,3612.0,CAH
+2023-09-18 10:05:00,87.496,87.505,87.496,87.505,1748.0,CAH
+2023-09-18 10:04:00,87.416,87.476,87.416,87.446,1514.0,CAH
+2023-09-18 10:03:00,87.466,87.466,87.426,87.426,2056.0,CAH
+2023-09-18 10:02:00,87.535,87.565,87.466,87.466,3921.0,CAH
+2023-09-18 10:01:00,87.505,87.505,87.505,87.505,953.0,CAH
+2023-09-18 10:00:00,87.515,87.545,87.505,87.535,4175.0,CAH
+2023-09-18 09:59:00,87.436,87.505,87.421,87.486,3024.0,CAH
+2023-09-18 09:58:00,87.466,87.476,87.456,87.456,2200.0,CAH
+2023-09-18 09:57:00,87.515,87.515,87.456,87.461,1850.0,CAH
+2023-09-18 09:56:00,87.496,87.53,87.486,87.515,6027.0,CAH
+2023-09-18 09:55:00,87.515,87.525,87.486,87.496,2122.0,CAH
+2023-09-18 09:54:00,87.555,87.555,87.515,87.515,700.0,CAH
+2023-09-18 09:53:00,87.525,87.545,87.515,87.515,2235.0,CAH
+2023-09-18 09:52:00,87.515,87.545,87.505,87.515,2517.0,CAH
+2023-09-18 09:51:00,87.645,87.645,87.585,87.585,1135.0,CAH
+2023-09-18 09:50:00,87.625,87.625,87.595,87.595,2306.0,CAH
+2023-09-18 09:49:00,87.739,87.739,87.684,87.694,1211.0,CAH
+2023-09-18 09:48:00,87.933,87.933,87.734,87.734,2057.0,CAH
+2023-09-18 09:47:00,87.923,87.943,87.913,87.943,2334.0,CAH
+2023-09-18 09:46:00,87.853,87.903,87.853,87.903,2674.0,CAH
+2023-09-18 09:45:00,88.052,88.052,87.853,87.863,10445.0,CAH
+2023-09-18 09:44:00,88.062,88.097,88.062,88.072,2599.0,CAH
+2023-09-18 09:43:00,88.042,88.082,88.032,88.072,2776.0,CAH
+2023-09-18 09:42:00,88.142,88.142,88.062,88.062,3021.0,CAH
+2023-09-18 09:41:00,88.132,88.206,88.122,88.142,3667.0,CAH
+2023-09-18 09:40:00,88.191,88.201,88.107,88.132,7797.0,CAH
+2023-09-18 09:39:00,88.172,88.172,88.112,88.172,4168.0,CAH
+2023-09-18 09:38:00,88.102,88.191,88.102,88.191,2766.0,CAH
+2023-09-18 09:37:00,88.013,88.042,87.963,88.042,2799.0,CAH
+2023-09-18 09:36:00,88.013,88.032,88.003,88.013,1654.0,CAH
+2023-09-18 09:35:00,88.062,88.062,88.013,88.027,2509.0,CAH
+2023-09-18 09:34:00,87.983,88.027,87.983,88.013,2726.0,CAH
+2023-09-18 09:33:00,87.933,88.042,87.933,87.973,2011.0,CAH
+2023-09-18 09:32:00,87.824,87.933,87.824,87.933,1528.0,CAH
+2023-09-18 09:31:00,87.804,87.843,87.744,87.784,2215.0,CAH
+2023-09-18 09:30:00,87.605,87.819,87.515,87.819,14159.0,CAH
+2023-09-18 09:29:00,87.237,87.247,87.237,87.247,18.0,CAH
+2023-09-18 09:07:00,87.247,87.247,87.247,87.247,1.0,CAH
+2023-09-18 08:35:00,84.393,84.393,84.393,84.393,3.0,CAH
+2023-09-18 08:03:00,87.247,87.247,87.247,87.247,1.0,CAH
+2023-09-18 08:02:00,87.247,87.247,87.247,87.247,3.0,CAH
+2023-09-18 08:00:00,87.247,87.247,87.247,87.247,1.0,CAH
+2023-09-15 19:38:00,86.511,86.71,86.362,86.71,4.0,CAH
+2023-09-15 19:31:00,86.7,86.7,86.362,86.362,102.0,CAH
+2023-09-15 19:28:00,88.072,88.072,88.072,88.072,822.0,CAH
+2023-09-15 19:00:00,87.247,87.247,87.247,87.247,1985418.0,CAH
+2023-09-15 18:30:00,87.247,87.247,87.247,87.247,1985418.0,CAH
+2023-09-15 18:11:00,87.247,87.247,87.247,87.247,400.0,CAH
+2023-09-15 17:08:00,87.247,87.247,87.247,87.247,34273.0,CAH
+2023-09-15 16:43:00,87.207,87.436,87.167,87.167,663.0,CAH
+2023-09-15 16:41:00,87.247,87.247,87.247,87.247,232.0,CAH
+2023-09-15 16:29:00,87.247,87.247,87.247,87.247,32671.0,CAH
+2023-09-15 16:25:00,87.247,87.247,87.247,87.247,14.0,CAH
+2023-09-15 16:22:00,87.247,87.247,87.247,87.247,1205.0,CAH
+2023-09-15 16:18:00,87.249,87.249,87.249,87.249,774.0,CAH
+2023-09-15 16:16:00,87.247,87.249,87.247,87.249,39760.0,CAH
+2023-09-15 16:15:00,87.247,87.247,87.247,87.247,1.0,CAH
+2023-09-15 16:11:00,87.247,87.247,87.247,87.247,359.0,CAH
+2023-09-15 16:10:00,87.247,87.247,87.247,87.247,2008460.0,CAH
+2023-09-15 16:09:00,87.247,87.247,87.247,87.247,1687.0,CAH
+2023-09-15 16:08:00,87.247,87.247,87.247,87.247,100.0,CAH
+2023-09-15 16:07:00,87.247,87.247,87.247,87.247,5862.0,CAH
+2023-09-15 16:05:00,86.73,86.73,86.73,86.73,1.0,CAH
+2023-09-15 16:04:00,87.247,87.25,86.364,87.243,33300.0,CAH
+2023-09-15 16:03:00,87.247,87.247,87.247,87.247,2813.0,CAH
+2023-09-15 16:02:00,87.247,87.247,87.247,87.247,2731.0,CAH
+2023-09-15 16:01:00,87.247,87.247,87.247,87.247,14833.0,CAH
+2023-09-15 16:00:00,87.227,87.247,87.227,87.247,4337904.0,CAH
+2023-09-15 15:59:00,87.212,87.237,87.197,87.227,42734.0,CAH
+2023-09-15 15:58:00,87.197,87.217,87.138,87.212,40157.0,CAH
+2023-09-15 15:57:00,87.167,87.227,87.157,87.192,38282.0,CAH
+2023-09-15 15:56:00,87.227,87.227,87.157,87.162,23914.0,CAH
+2023-09-15 15:55:00,87.217,87.267,87.217,87.227,31955.0,CAH
+2023-09-15 15:54:00,87.217,87.217,87.187,87.207,25699.0,CAH
+2023-09-15 15:53:00,87.217,87.237,87.197,87.217,23262.0,CAH
+2023-09-15 15:52:00,87.138,87.217,87.138,87.217,17861.0,CAH
+2023-09-15 15:51:00,87.038,87.157,87.038,87.138,26717.0,CAH
+2023-09-15 15:50:00,86.978,87.068,86.899,87.038,21823.0,CAH
+2023-09-15 15:49:00,86.939,86.988,86.919,86.978,24374.0,CAH
+2023-09-15 15:48:00,86.944,86.949,86.924,86.939,12243.0,CAH
+2023-09-15 15:47:00,86.934,86.988,86.929,86.988,10817.0,CAH
+2023-09-15 15:46:00,86.978,86.978,86.929,86.929,13328.0,CAH
+2023-09-15 15:45:00,87.038,87.048,86.978,86.978,9370.0,CAH
+2023-09-15 15:44:00,86.998,87.068,86.998,87.053,12565.0,CAH
+2023-09-15 15:43:00,86.998,87.018,86.988,87.003,4456.0,CAH
+2023-09-15 15:42:00,86.969,86.998,86.969,86.988,8506.0,CAH
+2023-09-15 15:41:00,86.949,86.988,86.949,86.969,10862.0,CAH
+2023-09-15 15:40:00,86.929,86.939,86.924,86.939,9765.0,CAH
+2023-09-15 15:39:00,86.969,86.969,86.929,86.929,6666.0,CAH
+2023-09-15 15:38:00,86.959,86.988,86.959,86.978,2278.0,CAH
+2023-09-15 15:37:00,86.978,86.978,86.939,86.969,8827.0,CAH
+2023-09-15 15:36:00,87.048,87.048,86.969,86.988,8564.0,CAH
+2023-09-15 15:35:00,86.959,87.048,86.959,87.048,14729.0,CAH
+2023-09-15 15:34:00,86.939,86.949,86.929,86.949,2855.0,CAH
+2023-09-15 15:33:00,86.969,86.969,86.919,86.923,5002.0,CAH
+2023-09-15 15:32:00,87.008,87.008,86.978,86.978,3677.0,CAH
+2023-09-15 15:31:00,87.028,87.038,87.008,87.008,3806.0,CAH
+2023-09-15 15:30:00,87.058,87.078,87.018,87.028,7157.0,CAH
+2023-09-15 15:29:00,87.068,87.073,87.058,87.059,1700.0,CAH
+2023-09-15 15:28:00,87.088,87.088,87.078,87.078,1727.0,CAH
+2023-09-15 15:27:00,87.088,87.088,87.088,87.088,2188.0,CAH
+2023-09-15 15:26:00,87.058,87.083,87.058,87.083,3485.0,CAH
+2023-09-15 15:25:00,87.063,87.068,87.048,87.058,3204.0,CAH
+2023-09-15 15:24:00,87.073,87.078,87.068,87.068,1986.0,CAH
+2023-09-15 15:23:00,87.083,87.088,87.078,87.078,1670.0,CAH
+2023-09-15 15:22:00,87.068,87.078,87.058,87.078,3861.0,CAH
+2023-09-15 15:21:00,87.113,87.118,87.088,87.088,2281.0,CAH
+2023-09-15 15:20:00,87.098,87.108,87.078,87.108,3324.0,CAH
+2023-09-15 15:19:00,87.088,87.108,87.088,87.098,2577.0,CAH
+2023-09-15 15:18:00,87.068,87.093,87.068,87.093,1572.0,CAH
+2023-09-15 15:17:00,87.083,87.088,87.083,87.088,941.0,CAH
+2023-09-15 15:16:00,87.103,87.128,87.103,87.108,2629.0,CAH
+2023-09-15 15:15:00,87.108,87.118,87.088,87.108,2995.0,CAH
+2023-09-15 15:14:00,87.177,87.177,87.108,87.108,2683.0,CAH
+2023-09-15 15:13:00,87.157,87.177,87.157,87.177,1531.0,CAH
+2023-09-15 15:12:00,87.152,87.157,87.133,87.157,3590.0,CAH
+2023-09-15 15:11:00,87.133,87.157,87.133,87.152,2273.0,CAH
+2023-09-15 15:10:00,87.133,87.138,87.123,87.128,2757.0,CAH
+2023-09-15 15:09:00,87.118,87.138,87.118,87.133,3400.0,CAH
+2023-09-15 15:08:00,87.083,87.108,87.083,87.108,1959.0,CAH
+2023-09-15 15:07:00,87.068,87.088,87.068,87.088,1028.0,CAH
+2023-09-15 15:06:00,87.068,87.068,87.048,87.068,4757.0,CAH
+2023-09-15 15:05:00,87.088,87.088,87.088,87.088,785.0,CAH
+2023-09-15 15:04:00,87.098,87.108,87.083,87.083,3189.0,CAH
+2023-09-15 15:03:00,87.088,87.098,87.088,87.093,1234.0,CAH
+2023-09-15 15:02:00,87.098,87.098,87.078,87.078,1430.0,CAH
+2023-09-15 15:01:00,87.098,87.098,87.093,87.098,950.0,CAH
+2023-09-15 15:00:00,87.103,87.103,87.088,87.098,2484.0,CAH
+2023-09-15 14:59:00,87.128,87.138,87.108,87.113,1835.0,CAH
+2023-09-15 14:58:00,87.138,87.148,87.118,87.123,2268.0,CAH
+2023-09-15 14:57:00,87.128,87.138,87.128,87.138,1035.0,CAH
+2023-09-15 14:56:00,87.118,87.128,87.118,87.118,1721.0,CAH
+2023-09-15 14:55:00,87.098,87.098,87.093,87.098,2346.0,CAH
+2023-09-15 14:54:00,87.108,87.108,87.093,87.093,1572.0,CAH
+2023-09-15 14:53:00,87.078,87.103,87.078,87.098,2372.0,CAH
+2023-09-15 14:52:00,87.053,87.088,87.048,87.073,3929.0,CAH
+2023-09-15 14:51:00,87.058,87.058,87.058,87.058,587.0,CAH
+2023-09-15 14:50:00,87.058,87.058,87.038,87.058,4567.0,CAH
+2023-09-15 14:48:00,87.088,87.098,87.078,87.088,1627.0,CAH
+2023-09-15 14:47:00,87.078,87.088,87.078,87.078,757.0,CAH
+2023-09-15 14:46:00,87.088,87.088,87.068,87.078,2579.0,CAH
+2023-09-15 14:45:00,87.058,87.078,87.058,87.078,3212.0,CAH
+2023-09-15 14:44:00,87.078,87.078,87.058,87.068,1227.0,CAH
+2023-09-15 14:43:00,87.071,87.071,87.068,87.068,852.0,CAH
+2023-09-15 14:42:00,87.078,87.078,87.068,87.078,2970.0,CAH
+2023-09-15 14:41:00,87.068,87.083,87.068,87.083,543.0,CAH
+2023-09-15 14:40:00,87.078,87.078,87.058,87.078,1445.0,CAH
+2023-09-15 14:39:00,87.083,87.098,87.078,87.078,588.0,CAH
+2023-09-15 14:38:00,87.093,87.098,87.088,87.098,916.0,CAH
+2023-09-15 14:37:00,87.078,87.078,87.078,87.078,361.0,CAH
+2023-09-15 14:36:00,87.088,87.088,87.078,87.078,1166.0,CAH
+2023-09-15 14:35:00,87.088,87.098,87.063,87.078,3787.0,CAH
+2023-09-15 14:34:00,87.098,87.108,87.098,87.098,1701.0,CAH
+2023-09-15 14:33:00,87.113,87.113,87.098,87.098,1150.0,CAH
+2023-09-15 14:32:00,87.118,87.128,87.118,87.118,730.0,CAH
+2023-09-15 14:31:00,87.088,87.098,87.088,87.098,1491.0,CAH
+2023-09-15 14:30:00,87.088,87.088,87.078,87.078,710.0,CAH
+2023-09-15 14:29:00,87.098,87.098,87.068,87.088,2660.0,CAH
+2023-09-15 14:28:00,87.128,87.128,87.108,87.108,1679.0,CAH
+2023-09-15 14:27:00,87.098,87.157,87.098,87.157,1749.0,CAH
+2023-09-15 14:26:00,87.068,87.088,87.068,87.088,3533.0,CAH
+2023-09-15 14:25:00,87.068,87.068,87.068,87.068,1275.0,CAH
+2023-09-15 14:24:00,87.073,87.078,87.068,87.068,1720.0,CAH
+2023-09-15 14:23:00,87.068,87.078,87.068,87.078,1790.0,CAH
+2023-09-15 14:22:00,87.078,87.078,87.068,87.068,1275.0,CAH
+2023-09-15 14:20:00,87.068,87.078,87.068,87.068,1124.0,CAH
+2023-09-15 14:19:00,87.058,87.068,87.053,87.053,1080.0,CAH
+2023-09-15 14:18:00,87.058,87.058,87.048,87.048,1373.0,CAH
+2023-09-15 14:17:00,87.038,87.058,87.038,87.058,1398.0,CAH
+2023-09-15 14:16:00,86.998,87.033,86.998,87.033,1905.0,CAH
+2023-09-15 14:15:00,86.988,86.998,86.988,86.988,795.0,CAH
+2023-09-15 14:14:00,86.959,86.969,86.959,86.969,1588.0,CAH
+2023-09-15 14:13:00,86.959,86.959,86.949,86.959,3127.0,CAH
+2023-09-15 14:12:00,86.96,86.96,86.96,86.96,612.0,CAH
+2023-09-15 14:11:00,86.959,86.969,86.959,86.969,780.0,CAH
+2023-09-15 14:10:00,86.949,86.959,86.944,86.949,3438.0,CAH
+2023-09-15 14:09:00,86.949,86.949,86.939,86.939,2214.0,CAH
+2023-09-15 14:08:00,86.949,86.949,86.949,86.949,392.0,CAH
+2023-09-15 14:07:00,86.978,86.978,86.959,86.959,2407.0,CAH
+2023-09-15 14:06:00,86.969,86.969,86.919,86.964,6037.0,CAH
+2023-09-15 14:05:00,87.038,87.038,86.969,86.974,4501.0,CAH
+2023-09-15 14:04:00,86.976,87.038,86.976,87.038,4819.0,CAH
+2023-09-15 14:03:00,86.959,86.978,86.959,86.969,1972.0,CAH
+2023-09-15 14:02:00,86.998,86.998,86.929,86.949,3907.0,CAH
+2023-09-15 14:01:00,87.058,87.058,86.998,87.008,9251.0,CAH
+2023-09-15 14:00:00,87.058,87.068,87.048,87.048,3636.0,CAH
+2023-09-15 13:59:00,87.055,87.068,87.055,87.068,1108.0,CAH
+2023-09-15 13:58:00,87.058,87.058,87.048,87.048,401.0,CAH
+2023-09-15 13:57:00,87.048,87.068,87.048,87.058,1681.0,CAH
+2023-09-15 13:56:00,87.048,87.058,87.048,87.058,1066.0,CAH
+2023-09-15 13:55:00,87.078,87.078,87.058,87.063,1609.0,CAH
+2023-09-15 13:54:00,87.068,87.118,87.068,87.078,7222.0,CAH
+2023-09-15 13:53:00,87.088,87.088,87.058,87.058,935.0,CAH
+2023-09-15 13:52:00,87.058,87.108,87.058,87.108,848.0,CAH
+2023-09-15 13:51:00,87.058,87.068,87.053,87.068,3441.0,CAH
+2023-09-15 13:50:00,87.108,87.108,87.048,87.048,1938.0,CAH
+2023-09-15 13:49:00,87.099,87.115,87.098,87.115,1785.0,CAH
+2023-09-15 13:48:00,87.113,87.118,87.098,87.098,1155.0,CAH
+2023-09-15 13:47:00,87.088,87.118,87.078,87.118,2988.0,CAH
+2023-09-15 13:46:00,87.088,87.088,87.078,87.088,2205.0,CAH
+2023-09-15 13:45:00,87.073,87.078,87.073,87.078,684.0,CAH
+2023-09-15 13:44:00,87.098,87.098,87.068,87.068,1689.0,CAH
+2023-09-15 13:43:00,87.073,87.098,87.073,87.098,2743.0,CAH
+2023-09-15 13:42:00,87.048,87.078,87.043,87.073,4123.0,CAH
+2023-09-15 13:41:00,87.048,87.048,87.043,87.043,388.0,CAH
+2023-09-15 13:40:00,87.078,87.078,87.048,87.048,2280.0,CAH
+2023-09-15 13:39:00,87.078,87.078,87.068,87.068,1975.0,CAH
+2023-09-15 13:38:00,87.098,87.098,87.078,87.078,3094.0,CAH
+2023-09-15 13:37:00,87.088,87.098,87.088,87.098,1496.0,CAH
+2023-09-15 13:36:00,87.083,87.098,87.078,87.088,2899.0,CAH
+2023-09-15 13:35:00,87.068,87.083,87.058,87.083,2289.0,CAH
+2023-09-15 13:34:00,87.088,87.088,87.088,87.088,353.0,CAH
+2023-09-15 13:33:00,87.058,87.078,87.058,87.078,2135.0,CAH
+2023-09-15 13:32:00,87.048,87.058,87.048,87.058,734.0,CAH
+2023-09-15 13:31:00,87.028,87.048,87.028,87.048,2632.0,CAH
+2023-09-15 13:30:00,87.048,87.056,87.033,87.033,3690.0,CAH
+2023-09-15 13:29:00,86.998,87.038,86.998,87.038,3390.0,CAH
+2023-09-15 13:28:00,87.018,87.023,87.008,87.008,2080.0,CAH
+2023-09-15 13:27:00,87.028,87.028,87.013,87.018,2598.0,CAH
+2023-09-15 13:26:00,87.058,87.068,87.038,87.038,2626.0,CAH
+2023-09-15 13:25:00,87.018,87.058,87.018,87.058,2607.0,CAH
+2023-09-15 13:24:00,87.018,87.018,87.018,87.018,556.0,CAH
+2023-09-15 13:23:00,87.028,87.035,87.023,87.035,1059.0,CAH
+2023-09-15 13:22:00,87.063,87.068,87.018,87.018,5482.0,CAH
+2023-09-15 13:21:00,87.088,87.088,87.058,87.063,5599.0,CAH
+2023-09-15 13:20:00,87.128,87.128,87.078,87.083,11134.0,CAH
+2023-09-15 13:19:00,87.138,87.138,87.128,87.138,884.0,CAH
+2023-09-15 13:18:00,87.078,87.128,87.073,87.128,6309.0,CAH
+2023-09-15 13:17:00,87.048,87.078,87.048,87.078,1997.0,CAH
+2023-09-15 13:16:00,87.048,87.048,87.038,87.048,1480.0,CAH
+2023-09-15 13:15:00,87.048,87.048,87.038,87.038,1197.0,CAH
+2023-09-15 13:14:00,86.998,87.038,86.998,87.038,2485.0,CAH
+2023-09-15 13:13:00,86.969,86.998,86.969,86.998,3385.0,CAH
+2023-09-15 13:12:00,86.988,86.988,86.959,86.959,2604.0,CAH
+2023-09-15 13:11:00,87.008,87.008,86.988,86.998,3070.0,CAH
+2023-09-15 13:10:00,87.018,87.018,87.008,87.018,2379.0,CAH
+2023-09-15 13:09:00,87.028,87.028,87.013,87.013,1474.0,CAH
+2023-09-15 13:08:00,87.008,87.018,87.008,87.018,1985.0,CAH
+2023-09-15 13:07:00,87.048,87.048,87.008,87.023,4224.0,CAH
+2023-09-15 13:05:00,87.078,87.078,87.058,87.058,1371.0,CAH
+2023-09-15 13:04:00,87.048,87.058,87.048,87.058,5040.0,CAH
+2023-09-15 13:03:00,87.078,87.088,87.053,87.053,2337.0,CAH
+2023-09-15 13:02:00,87.048,87.088,87.048,87.078,7514.0,CAH
+2023-09-15 13:01:00,87.048,87.048,87.038,87.038,1173.0,CAH
+2023-09-15 13:00:00,87.058,87.058,87.058,87.058,286.0,CAH
+2023-09-15 12:59:00,87.088,87.088,87.058,87.058,2289.0,CAH
+2023-09-15 12:58:00,87.075,87.078,87.068,87.078,1458.0,CAH
+2023-09-15 12:57:00,87.068,87.068,87.058,87.068,2169.0,CAH
+2023-09-15 12:56:00,87.078,87.078,87.073,87.073,670.0,CAH
+2023-09-15 12:55:00,87.073,87.085,87.068,87.078,3416.0,CAH
+2023-09-15 12:54:00,87.078,87.088,87.078,87.081,1622.0,CAH
+2023-09-15 12:53:00,87.068,87.078,87.063,87.068,3300.0,CAH
+2023-09-15 12:52:00,87.078,87.078,87.078,87.078,493.0,CAH
+2023-09-15 12:51:00,87.053,87.078,87.053,87.078,2821.0,CAH
+2023-09-15 12:50:00,87.031,87.038,86.998,87.038,3387.0,CAH
+2023-09-15 12:49:00,87.028,87.048,87.028,87.038,1512.0,CAH
+2023-09-15 12:48:00,87.008,87.038,87.008,87.038,3186.0,CAH
+2023-09-15 12:47:00,86.998,87.008,86.998,87.008,2622.0,CAH
+2023-09-15 12:46:00,86.998,86.998,86.998,86.998,203.0,CAH
+2023-09-15 12:45:00,87.038,87.038,87.008,87.008,2412.0,CAH
+2023-09-15 12:44:00,87.018,87.038,87.018,87.038,1972.0,CAH
+2023-09-15 12:43:00,87.028,87.028,87.018,87.018,1349.0,CAH
+2023-09-15 12:42:00,87.058,87.058,87.038,87.038,2801.0,CAH
+2023-09-15 12:41:00,87.043,87.063,87.038,87.063,1726.0,CAH
+2023-09-15 12:40:00,87.048,87.048,87.048,87.048,1596.0,CAH
+2023-09-15 12:39:00,87.038,87.058,87.038,87.058,1290.0,CAH
+2023-09-15 12:38:00,87.018,87.038,87.013,87.038,3360.0,CAH
+2023-09-15 12:37:00,87.035,87.048,87.013,87.013,2891.0,CAH
+2023-09-15 12:36:00,87.038,87.048,87.028,87.043,4335.0,CAH
+2023-09-15 12:35:00,87.034,87.043,87.033,87.038,3049.0,CAH
+2023-09-15 12:34:00,87.048,87.048,87.038,87.038,978.0,CAH
+2023-09-15 12:33:00,87.048,87.053,87.033,87.048,2300.0,CAH
+2023-09-15 12:32:00,87.038,87.043,87.028,87.043,2495.0,CAH
+2023-09-15 12:31:00,87.028,87.043,87.028,87.043,4616.0,CAH
+2023-09-15 12:30:00,87.028,87.033,87.028,87.033,381.0,CAH
+2023-09-15 12:29:00,87.008,87.028,87.008,87.028,1555.0,CAH
+2023-09-15 12:28:00,87.008,87.008,86.998,86.998,653.0,CAH
+2023-09-15 12:27:00,86.998,87.008,86.993,87.008,4951.0,CAH
+2023-09-15 12:26:00,87.008,87.008,87.007,87.007,644.0,CAH
+2023-09-15 12:25:00,87.028,87.028,87.008,87.013,1948.0,CAH
+2023-09-15 12:24:00,86.998,87.028,86.998,87.028,2992.0,CAH
+2023-09-15 12:23:00,86.998,86.999,86.998,86.999,653.0,CAH
+2023-09-15 12:22:00,87.018,87.023,87.008,87.008,1954.0,CAH
+2023-09-15 12:21:00,87.028,87.028,87.008,87.018,2687.0,CAH
+2023-09-15 12:20:00,86.998,87.008,86.998,87.008,3177.0,CAH
+2023-09-15 12:19:00,87.003,87.003,87.003,87.003,457.0,CAH
+2023-09-15 12:18:00,86.959,87.018,86.949,87.018,5453.0,CAH
+2023-09-15 12:17:00,86.993,86.993,86.959,86.959,3038.0,CAH
+2023-09-15 12:16:00,87.008,87.008,86.978,86.988,2902.0,CAH
+2023-09-15 12:15:00,87.008,87.038,87.008,87.013,3809.0,CAH
+2023-09-15 12:14:00,86.993,87.028,86.993,87.018,7702.0,CAH
+2023-09-15 12:13:00,86.988,86.998,86.988,86.993,1252.0,CAH
+2023-09-15 12:12:00,87.008,87.008,86.998,86.998,1768.0,CAH
+2023-09-15 12:10:00,87.018,87.018,87.018,87.018,790.0,CAH
+2023-09-15 12:09:00,86.998,87.018,86.998,87.018,2701.0,CAH
+2023-09-15 12:08:00,86.998,86.998,86.998,86.998,965.0,CAH
+2023-09-15 12:07:00,86.969,86.998,86.969,86.998,5538.0,CAH
+2023-09-15 12:06:00,86.969,86.978,86.969,86.978,671.0,CAH
+2023-09-15 12:05:00,86.988,86.988,86.972,86.972,2645.0,CAH
+2023-09-15 12:04:00,86.959,86.969,86.959,86.969,2277.0,CAH
+2023-09-15 12:03:00,86.969,86.969,86.949,86.954,1380.0,CAH
+2023-09-15 12:02:00,86.959,86.969,86.939,86.969,4258.0,CAH
+2023-09-15 12:01:00,86.959,86.969,86.949,86.969,3912.0,CAH
+2023-09-15 12:00:00,87.018,87.018,86.959,86.959,4037.0,CAH
+2023-09-15 11:59:00,87.028,87.043,87.028,87.028,3164.0,CAH
+2023-09-15 11:58:00,87.028,87.048,87.028,87.048,3461.0,CAH
+2023-09-15 11:57:00,87.008,87.028,87.008,87.028,3058.0,CAH
+2023-09-15 11:56:00,87.028,87.028,87.028,87.028,1463.0,CAH
+2023-09-15 11:55:00,87.038,87.038,87.018,87.028,1396.0,CAH
+2023-09-15 11:54:00,87.008,87.048,87.008,87.048,3236.0,CAH
+2023-09-15 11:53:00,87.028,87.028,86.978,87.008,3966.0,CAH
+2023-09-15 11:52:00,87.078,87.088,87.018,87.038,8153.0,CAH
+2023-09-15 11:51:00,87.068,87.068,87.063,87.068,2386.0,CAH
+2023-09-15 11:50:00,87.088,87.143,87.068,87.078,7170.0,CAH
+2023-09-15 11:49:00,87.073,87.088,87.058,87.068,2686.0,CAH
+2023-09-15 11:48:00,87.098,87.098,87.058,87.068,5899.0,CAH
+2023-09-15 11:47:00,87.088,87.108,87.088,87.098,1147.0,CAH
+2023-09-15 11:46:00,87.118,87.118,87.088,87.098,4788.0,CAH
+2023-09-15 11:45:00,87.118,87.138,87.098,87.119,5602.0,CAH
+2023-09-15 11:44:00,87.113,87.128,87.108,87.128,1179.0,CAH
+2023-09-15 11:43:00,87.088,87.118,87.088,87.098,1958.0,CAH
+2023-09-15 11:42:00,87.098,87.098,87.078,87.088,1471.0,CAH
+2023-09-15 11:41:00,87.043,87.083,87.043,87.083,1258.0,CAH
+2023-09-15 11:40:00,87.068,87.078,87.048,87.048,3197.0,CAH
+2023-09-15 11:39:00,87.058,87.068,87.023,87.068,4877.0,CAH
+2023-09-15 11:38:00,87.068,87.073,87.068,87.068,1203.0,CAH
+2023-09-15 11:37:00,87.068,87.068,87.058,87.059,1544.0,CAH
+2023-09-15 11:36:00,87.018,87.028,87.018,87.028,2149.0,CAH
+2023-09-15 11:35:00,87.028,87.028,86.998,87.018,2311.0,CAH
+2023-09-15 11:34:00,87.068,87.078,87.038,87.048,2216.0,CAH
+2023-09-15 11:33:00,87.028,87.058,86.998,87.058,4487.0,CAH
+2023-09-15 11:32:00,86.939,87.018,86.939,87.018,2990.0,CAH
+2023-09-15 11:31:00,86.949,86.969,86.949,86.969,1411.0,CAH
+2023-09-15 11:30:00,86.939,86.959,86.929,86.949,1282.0,CAH
+2023-09-15 11:29:00,86.919,86.959,86.919,86.959,2245.0,CAH
+2023-09-15 11:28:00,86.909,86.909,86.909,86.909,1596.0,CAH
+2023-09-15 11:27:00,86.919,86.919,86.899,86.909,2319.0,CAH
+2023-09-15 11:26:00,86.879,86.909,86.859,86.909,3141.0,CAH
+2023-09-15 11:25:00,86.929,86.929,86.889,86.889,1946.0,CAH
+2023-09-15 11:24:00,86.869,86.969,86.869,86.969,4684.0,CAH
+2023-09-15 11:23:00,86.889,86.889,86.864,86.874,2372.0,CAH
+2023-09-15 11:22:00,86.934,86.934,86.899,86.899,6046.0,CAH
+2023-09-15 11:21:00,86.959,86.974,86.939,86.939,2793.0,CAH
+2023-09-15 11:20:00,86.959,86.959,86.949,86.959,801.0,CAH
+2023-09-15 11:19:00,86.909,86.949,86.909,86.939,2127.0,CAH
+2023-09-15 11:18:00,86.894,86.929,86.894,86.894,2501.0,CAH
+2023-09-15 11:17:00,86.849,86.879,86.849,86.879,3388.0,CAH
+2023-09-15 11:16:00,86.844,86.849,86.829,86.849,2712.0,CAH
+2023-09-15 11:15:00,86.859,86.859,86.849,86.849,1182.0,CAH
+2023-09-15 11:14:00,86.909,86.909,86.849,86.849,5192.0,CAH
+2023-09-15 11:13:00,86.889,86.914,86.889,86.909,2908.0,CAH
+2023-09-15 11:12:00,86.859,86.879,86.859,86.879,2156.0,CAH
+2023-09-15 11:11:00,86.844,86.849,86.829,86.849,5588.0,CAH
+2023-09-15 11:10:00,86.849,86.849,86.839,86.844,991.0,CAH
+2023-09-15 11:09:00,86.874,86.874,86.859,86.859,2020.0,CAH
+2023-09-15 11:08:00,86.819,86.879,86.819,86.879,2758.0,CAH
+2023-09-15 11:07:00,86.809,86.814,86.809,86.814,1564.0,CAH
+2023-09-15 11:06:00,86.809,86.819,86.8,86.819,4620.0,CAH
+2023-09-15 11:05:00,86.74,86.809,86.74,86.809,2806.0,CAH
+2023-09-15 11:04:00,86.77,86.77,86.74,86.74,1189.0,CAH
+2023-09-15 11:03:00,86.814,86.814,86.77,86.77,1310.0,CAH
+2023-09-15 11:02:00,86.844,86.844,86.78,86.8,3716.0,CAH
+2023-09-15 11:01:00,86.909,86.909,86.839,86.839,6900.0,CAH
+2023-09-15 11:00:00,86.939,86.939,86.909,86.929,3060.0,CAH
+2023-09-15 10:59:00,86.924,86.929,86.909,86.929,4753.0,CAH
+2023-09-15 10:58:00,86.919,86.919,86.909,86.909,2554.0,CAH
+2023-09-15 10:57:00,86.944,86.944,86.909,86.909,4947.0,CAH
+2023-09-15 10:56:00,86.919,86.949,86.919,86.944,2949.0,CAH
+2023-09-15 10:55:00,86.998,86.998,86.934,86.934,3361.0,CAH
+2023-09-15 10:54:00,86.998,86.998,86.998,86.998,1436.0,CAH
+2023-09-15 10:53:00,86.949,86.993,86.919,86.993,5552.0,CAH
+2023-09-15 10:52:00,86.959,86.974,86.959,86.959,3273.0,CAH
+2023-09-15 10:51:00,86.998,86.998,86.959,86.959,2278.0,CAH
+2023-09-15 10:50:00,86.949,87.003,86.949,86.998,2537.0,CAH
+2023-09-15 10:49:00,86.929,86.929,86.909,86.919,3301.0,CAH
+2023-09-15 10:48:00,86.934,86.939,86.899,86.939,5021.0,CAH
+2023-09-15 10:47:00,86.899,86.939,86.899,86.939,7032.0,CAH
+2023-09-15 10:46:00,86.909,86.909,86.899,86.899,1253.0,CAH
+2023-09-15 10:45:00,86.919,86.919,86.909,86.909,1708.0,CAH
+2023-09-15 10:44:00,86.899,86.914,86.889,86.909,5346.0,CAH
+2023-09-15 10:43:00,86.929,86.929,86.889,86.899,1994.0,CAH
+2023-09-15 10:42:00,86.939,86.944,86.929,86.929,940.0,CAH
+2023-09-15 10:41:00,86.929,86.949,86.929,86.949,3232.0,CAH
+2023-09-15 10:40:00,86.934,86.949,86.929,86.929,3444.0,CAH
+2023-09-15 10:39:00,86.919,86.939,86.909,86.939,3349.0,CAH
+2023-09-15 10:38:00,86.939,86.939,86.929,86.935,1499.0,CAH
+2023-09-15 10:37:00,86.869,86.939,86.869,86.939,6594.0,CAH
+2023-09-15 10:36:00,86.889,86.899,86.879,86.879,5344.0,CAH
+2023-09-15 10:35:00,86.959,86.959,86.889,86.889,4512.0,CAH
+2023-09-15 10:34:00,86.889,86.959,86.889,86.959,3382.0,CAH
+2023-09-15 10:33:00,86.914,86.914,86.889,86.899,1593.0,CAH
+2023-09-15 10:32:00,86.929,86.939,86.919,86.919,4479.0,CAH
+2023-09-15 10:31:00,86.909,86.929,86.899,86.924,4298.0,CAH
+2023-09-15 10:30:00,86.909,86.939,86.899,86.939,7747.0,CAH
+2023-09-15 10:29:00,86.899,86.944,86.899,86.939,4364.0,CAH
+2023-09-15 10:28:00,86.899,86.944,86.899,86.899,3876.0,CAH
+2023-09-15 10:27:00,86.919,86.929,86.899,86.899,2700.0,CAH
+2023-09-15 10:26:00,86.934,86.934,86.899,86.919,2477.0,CAH
+2023-09-15 10:25:00,86.929,86.939,86.894,86.939,5388.0,CAH
+2023-09-15 10:24:00,86.949,86.959,86.949,86.949,2450.0,CAH
+2023-09-15 10:23:00,86.988,86.998,86.949,86.949,4198.0,CAH
+2023-09-15 10:22:00,86.988,86.988,86.969,86.969,1186.0,CAH
+2023-09-15 10:21:00,87.028,87.028,86.969,86.969,3066.0,CAH
+2023-09-15 10:20:00,86.949,86.988,86.939,86.988,4659.0,CAH
+2023-09-15 10:19:00,86.919,86.949,86.919,86.949,3661.0,CAH
+2023-09-15 10:18:00,86.929,86.929,86.899,86.899,1649.0,CAH
+2023-09-15 10:17:00,86.949,86.959,86.949,86.949,1509.0,CAH
+2023-09-15 10:16:00,86.998,86.998,86.949,86.949,2062.0,CAH
+2023-09-15 10:15:00,87.053,87.053,86.978,86.998,2759.0,CAH
+2023-09-15 10:14:00,87.128,87.167,87.098,87.098,6441.0,CAH
+2023-09-15 10:13:00,87.148,87.148,87.108,87.118,3701.0,CAH
+2023-09-15 10:12:00,87.192,87.197,87.157,87.157,3397.0,CAH
+2023-09-15 10:11:00,87.108,87.222,87.108,87.207,7945.0,CAH
+2023-09-15 10:10:00,87.148,87.148,87.108,87.118,3975.0,CAH
+2023-09-15 10:09:00,87.138,87.162,87.138,87.162,1588.0,CAH
+2023-09-15 10:08:00,87.217,87.217,87.138,87.138,8549.0,CAH
+2023-09-15 10:07:00,87.227,87.247,87.212,87.227,2785.0,CAH
+2023-09-15 10:06:00,87.307,87.307,87.237,87.237,2915.0,CAH
+2023-09-15 10:05:00,87.217,87.287,87.217,87.287,4952.0,CAH
+2023-09-15 10:04:00,87.252,87.252,87.207,87.222,5354.0,CAH
+2023-09-15 10:03:00,87.227,87.247,87.207,87.247,5068.0,CAH
+2023-09-15 10:02:00,87.202,87.217,87.187,87.217,2394.0,CAH
+2023-09-15 10:01:00,87.157,87.207,87.148,87.207,2428.0,CAH
+2023-09-15 10:00:00,87.138,87.203,87.138,87.167,2143.0,CAH
+2023-09-15 09:59:00,87.123,87.123,87.123,87.123,725.0,CAH
+2023-09-15 09:58:00,87.068,87.108,87.068,87.108,1435.0,CAH
+2023-09-15 09:57:00,87.123,87.167,87.078,87.078,5611.0,CAH
+2023-09-15 09:56:00,87.108,87.108,87.068,87.108,2898.0,CAH
+2023-09-15 09:55:00,87.148,87.148,87.118,87.138,1372.0,CAH
+2023-09-15 09:54:00,87.138,87.157,87.138,87.157,1882.0,CAH
+2023-09-15 09:53:00,87.128,87.128,87.113,87.128,1730.0,CAH
+2023-09-15 09:52:00,87.078,87.128,87.078,87.118,3603.0,CAH
+2023-09-15 09:51:00,87.108,87.138,87.098,87.098,1428.0,CAH
+2023-09-15 09:50:00,87.078,87.108,87.068,87.108,3766.0,CAH
+2023-09-15 09:49:00,87.088,87.093,87.033,87.078,4524.0,CAH
+2023-09-15 09:48:00,87.058,87.088,87.028,87.063,2803.0,CAH
+2023-09-15 09:47:00,86.974,87.063,86.974,87.058,3859.0,CAH
+2023-09-15 09:46:00,86.949,87.018,86.949,86.978,4803.0,CAH
+2023-09-15 09:45:00,86.998,87.008,86.934,86.934,4111.0,CAH
+2023-09-15 09:44:00,86.983,87.008,86.983,87.008,1448.0,CAH
+2023-09-15 09:43:00,86.929,86.983,86.879,86.983,2928.0,CAH
+2023-09-15 09:42:00,86.844,86.904,86.839,86.889,2390.0,CAH
+2023-09-15 09:41:00,86.79,86.869,86.78,86.844,4114.0,CAH
+2023-09-15 09:40:00,86.8,86.8,86.72,86.77,3296.0,CAH
+2023-09-15 09:39:00,86.775,86.829,86.75,86.829,2020.0,CAH
+2023-09-15 09:38:00,86.849,86.859,86.775,86.775,2983.0,CAH
+2023-09-15 09:37:00,86.849,86.849,86.829,86.829,1795.0,CAH
+2023-09-15 09:36:00,86.909,86.939,86.899,86.939,1010.0,CAH
+2023-09-15 09:35:00,87.048,87.048,86.874,86.909,1832.0,CAH
+2023-09-15 09:34:00,87.048,87.048,87.048,87.048,685.0,CAH
+2023-09-15 09:33:00,86.795,86.998,86.73,86.974,4993.0,CAH
+2023-09-15 09:32:00,86.8,86.809,86.79,86.809,761.0,CAH
+2023-09-15 09:31:00,86.829,86.829,86.695,86.8,1537.0,CAH
+2023-09-15 09:30:00,86.73,86.819,86.73,86.819,174372.0,CAH
+2023-09-15 09:29:00,86.72,86.72,86.67,86.67,100.0,CAH
+2023-09-15 09:09:00,87.863,87.863,87.863,87.863,1.0,CAH
+2023-09-15 08:21:00,87.207,87.207,87.207,87.207,1.0,CAH
+2023-09-15 08:04:00,87.824,87.824,87.824,87.824,3.0,CAH
+2023-09-15 07:42:00,87.187,87.197,87.187,87.197,12.0,CAH
+2023-09-14 19:50:00,87.197,87.197,87.197,87.197,2.0,CAH
+2023-09-14 19:00:00,87.197,87.197,87.197,87.197,436613.0,CAH
+2023-09-14 18:30:00,87.197,87.197,87.197,87.197,436613.0,CAH
+2023-09-14 16:50:00,87.197,87.197,87.197,87.197,11750.0,CAH
+2023-09-14 16:21:00,86.939,86.939,86.939,86.939,2.0,CAH
+2023-09-14 16:15:00,87.197,87.197,87.197,87.197,1.0,CAH
+2023-09-14 16:14:00,87.197,87.197,87.197,87.197,488.0,CAH
+2023-09-14 16:10:00,87.197,87.197,87.197,87.197,436613.0,CAH
+2023-09-14 16:06:00,87.197,87.197,87.197,87.197,151.0,CAH
+2023-09-14 16:02:00,87.267,87.267,87.267,87.267,15.0,CAH
+2023-09-14 16:01:00,87.197,87.197,87.197,87.197,2819.0,CAH
+2023-09-14 16:00:00,87.167,87.207,87.167,87.197,900811.0,CAH
+2023-09-14 15:59:00,87.177,87.217,87.177,87.207,41442.0,CAH
+2023-09-14 15:58:00,87.118,87.177,87.118,87.177,17515.0,CAH
+2023-09-14 15:57:00,87.108,87.133,87.108,87.123,14575.0,CAH
+2023-09-14 15:56:00,87.138,87.138,87.098,87.103,19472.0,CAH
+2023-09-14 15:55:00,87.138,87.138,87.088,87.138,15979.0,CAH
+2023-09-14 15:54:00,87.148,87.167,87.118,87.128,11100.0,CAH
+2023-09-14 15:53:00,87.108,87.148,87.099,87.148,7856.0,CAH
+2023-09-14 15:52:00,87.118,87.148,87.108,87.108,7515.0,CAH
+2023-09-14 15:51:00,87.078,87.118,87.078,87.118,6417.0,CAH
+2023-09-14 15:50:00,87.157,87.177,87.068,87.088,11990.0,CAH
+2023-09-14 15:49:00,87.118,87.157,87.068,87.148,9160.0,CAH
+2023-09-14 15:48:00,87.108,87.118,87.098,87.118,4024.0,CAH
+2023-09-14 15:47:00,87.108,87.118,87.108,87.113,5502.0,CAH
+2023-09-14 15:46:00,87.138,87.138,87.108,87.118,6274.0,CAH
+2023-09-14 15:45:00,87.118,87.138,87.088,87.138,8125.0,CAH
+2023-09-14 15:44:00,87.098,87.128,87.098,87.118,6340.0,CAH
+2023-09-14 15:43:00,87.098,87.108,87.098,87.098,4701.0,CAH
+2023-09-14 15:42:00,87.058,87.108,87.048,87.108,7811.0,CAH
+2023-09-14 15:41:00,87.088,87.118,87.073,87.073,6602.0,CAH
+2023-09-14 15:40:00,87.038,87.078,87.018,87.078,8278.0,CAH
+2023-09-14 15:39:00,87.073,87.073,87.028,87.028,2150.0,CAH
+2023-09-14 15:38:00,87.098,87.098,87.048,87.068,4492.0,CAH
+2023-09-14 15:37:00,87.098,87.098,87.088,87.088,1697.0,CAH
+2023-09-14 15:36:00,87.123,87.123,87.068,87.108,6359.0,CAH
+2023-09-14 15:35:00,87.177,87.177,87.148,87.148,4195.0,CAH
+2023-09-14 15:34:00,87.207,87.211,87.172,87.172,2715.0,CAH
+2023-09-14 15:33:00,87.287,87.287,87.217,87.217,10154.0,CAH
+2023-09-14 15:32:00,87.267,87.297,87.217,87.297,14017.0,CAH
+2023-09-14 15:31:00,87.247,87.257,87.237,87.257,11143.0,CAH
+2023-09-14 15:30:00,87.098,87.227,87.098,87.227,8285.0,CAH
+2023-09-14 15:29:00,87.048,87.108,87.048,87.108,4869.0,CAH
+2023-09-14 15:28:00,87.008,87.043,87.008,87.033,7775.0,CAH
+2023-09-14 15:27:00,86.849,87.008,86.849,87.008,10494.0,CAH
+2023-09-14 15:26:00,86.869,86.884,86.809,86.839,12199.0,CAH
+2023-09-14 15:25:00,86.909,86.909,86.839,86.839,10443.0,CAH
+2023-09-14 15:24:00,86.919,86.919,86.899,86.909,9189.0,CAH
+2023-09-14 15:23:00,86.929,86.939,86.919,86.919,4275.0,CAH
+2023-09-14 15:22:00,86.949,86.959,86.919,86.929,9854.0,CAH
+2023-09-14 15:21:00,86.988,86.998,86.959,86.998,6545.0,CAH
+2023-09-14 15:20:00,86.998,87.068,86.988,86.998,12699.0,CAH
+2023-09-14 15:19:00,86.939,86.988,86.929,86.988,34554.0,CAH
+2023-09-14 15:18:00,86.929,86.949,86.919,86.929,18590.0,CAH
+2023-09-14 15:17:00,86.939,86.969,86.939,86.939,11758.0,CAH
+2023-09-14 15:16:00,86.969,86.969,86.939,86.949,11750.0,CAH
+2023-09-14 15:15:00,86.974,86.993,86.959,86.983,8121.0,CAH
+2023-09-14 15:14:00,86.988,86.988,86.939,86.974,20610.0,CAH
+2023-09-14 15:13:00,86.954,86.978,86.949,86.978,2806.0,CAH
+2023-09-14 15:12:00,86.969,86.969,86.939,86.944,3531.0,CAH
+2023-09-14 15:11:00,86.969,86.983,86.929,86.978,4346.0,CAH
+2023-09-14 15:10:00,86.998,86.998,86.944,86.969,4424.0,CAH
+2023-09-14 15:09:00,87.028,87.028,86.993,86.993,3319.0,CAH
+2023-09-14 15:08:00,87.068,87.068,87.028,87.028,2426.0,CAH
+2023-09-14 15:07:00,87.068,87.088,87.058,87.078,3293.0,CAH
+2023-09-14 15:06:00,87.058,87.078,87.058,87.078,2827.0,CAH
+2023-09-14 15:05:00,87.088,87.098,87.049,87.063,4832.0,CAH
+2023-09-14 15:04:00,87.083,87.098,87.068,87.088,4935.0,CAH
+2023-09-14 15:03:00,87.028,87.108,87.028,87.068,29998.0,CAH
+2023-09-14 15:02:00,87.088,87.088,87.028,87.038,8254.0,CAH
+2023-09-14 15:01:00,87.018,87.083,87.008,87.078,15893.0,CAH
+2023-09-14 15:00:00,87.038,87.038,87.018,87.018,4417.0,CAH
+2023-09-14 14:59:00,87.028,87.038,87.028,87.028,2912.0,CAH
+2023-09-14 14:58:00,87.009,87.038,87.009,87.028,2067.0,CAH
+2023-09-14 14:57:00,86.988,86.988,86.969,86.988,2590.0,CAH
+2023-09-14 14:56:00,87.008,87.028,86.998,86.998,3312.0,CAH
+2023-09-14 14:55:00,87.058,87.058,87.008,87.008,3062.0,CAH
+2023-09-14 14:54:00,87.078,87.078,87.058,87.058,2532.0,CAH
+2023-09-14 14:53:00,87.078,87.078,87.068,87.068,2962.0,CAH
+2023-09-14 14:52:00,87.058,87.068,87.058,87.068,1254.0,CAH
+2023-09-14 14:51:00,87.068,87.078,87.028,87.043,7931.0,CAH
+2023-09-14 14:50:00,87.098,87.098,87.068,87.068,6142.0,CAH
+2023-09-14 14:49:00,87.068,87.088,87.068,87.078,4534.0,CAH
+2023-09-14 14:48:00,87.068,87.068,87.058,87.063,1586.0,CAH
+2023-09-14 14:47:00,87.028,87.048,87.023,87.038,2024.0,CAH
+2023-09-14 14:46:00,87.068,87.068,87.038,87.038,1188.0,CAH
+2023-09-14 14:45:00,87.078,87.078,87.058,87.058,4751.0,CAH
+2023-09-14 14:44:00,87.128,87.128,87.078,87.078,3695.0,CAH
+2023-09-14 14:43:00,87.167,87.167,87.128,87.128,994.0,CAH
+2023-09-14 14:42:00,87.222,87.222,87.133,87.133,6490.0,CAH
+2023-09-14 14:41:00,87.217,87.237,87.207,87.217,15797.0,CAH
+2023-09-14 14:40:00,87.192,87.237,87.177,87.227,15193.0,CAH
+2023-09-14 14:39:00,87.167,87.227,87.167,87.177,8006.0,CAH
+2023-09-14 14:38:00,87.197,87.197,87.167,87.167,6723.0,CAH
+2023-09-14 14:37:00,87.177,87.207,87.177,87.197,3398.0,CAH
+2023-09-14 14:36:00,87.197,87.197,87.157,87.16,2782.0,CAH
+2023-09-14 14:35:00,87.247,87.247,87.195,87.195,3519.0,CAH
+2023-09-14 14:34:00,87.207,87.237,87.202,87.227,2351.0,CAH
+2023-09-14 14:33:00,87.217,87.227,87.202,87.227,1349.0,CAH
+2023-09-14 14:32:00,87.257,87.257,87.207,87.237,4853.0,CAH
+2023-09-14 14:31:00,87.267,87.267,87.262,87.262,3328.0,CAH
+2023-09-14 14:30:00,87.257,87.257,87.247,87.247,2201.0,CAH
+2023-09-14 14:29:00,87.227,87.247,87.227,87.237,1769.0,CAH
+2023-09-14 14:28:00,87.257,87.257,87.23,87.23,645.0,CAH
+2023-09-14 14:27:00,87.26,87.267,87.257,87.267,1553.0,CAH
+2023-09-14 14:26:00,87.247,87.247,87.247,87.247,538.0,CAH
+2023-09-14 14:25:00,87.237,87.237,87.237,87.237,260.0,CAH
+2023-09-14 14:24:00,87.217,87.247,87.197,87.247,2915.0,CAH
+2023-09-14 14:23:00,87.237,87.237,87.197,87.217,2571.0,CAH
+2023-09-14 14:22:00,87.227,87.227,87.227,87.227,265.0,CAH
+2023-09-14 14:21:00,87.217,87.237,87.217,87.237,662.0,CAH
+2023-09-14 14:20:00,87.197,87.217,87.189,87.217,2172.0,CAH
+2023-09-14 14:19:00,87.207,87.237,87.175,87.187,9539.0,CAH
+2023-09-14 14:18:00,87.187,87.217,87.187,87.197,5392.0,CAH
+2023-09-14 14:17:00,87.227,87.227,87.197,87.197,2331.0,CAH
+2023-09-14 14:16:00,87.23,87.237,87.217,87.237,687.0,CAH
+2023-09-14 14:15:00,87.237,87.247,87.218,87.218,2065.0,CAH
+2023-09-14 14:14:00,87.227,87.227,87.227,87.227,376.0,CAH
+2023-09-14 14:13:00,87.237,87.237,87.207,87.227,1545.0,CAH
+2023-09-14 14:12:00,87.247,87.257,87.247,87.257,978.0,CAH
+2023-09-14 14:11:00,87.262,87.267,87.257,87.257,1058.0,CAH
+2023-09-14 14:10:00,87.287,87.287,87.232,87.262,7092.0,CAH
+2023-09-14 14:09:00,87.267,87.267,87.227,87.247,3615.0,CAH
+2023-09-14 14:08:00,87.267,87.272,87.267,87.272,1976.0,CAH
+2023-09-14 14:07:00,87.212,87.247,87.212,87.247,1190.0,CAH
+2023-09-14 14:06:00,87.217,87.217,87.207,87.207,668.0,CAH
+2023-09-14 14:05:00,87.217,87.222,87.187,87.197,4036.0,CAH
+2023-09-14 14:04:00,87.247,87.257,87.217,87.217,3437.0,CAH
+2023-09-14 14:03:00,87.258,87.267,87.257,87.267,1119.0,CAH
+2023-09-14 14:02:00,87.217,87.272,87.217,87.258,1608.0,CAH
+2023-09-14 14:01:00,87.148,87.227,87.148,87.227,1324.0,CAH
+2023-09-14 14:00:00,87.157,87.157,87.138,87.138,1391.0,CAH
+2023-09-14 13:59:00,87.177,87.177,87.167,87.177,1048.0,CAH
+2023-09-14 13:58:00,87.157,87.187,87.157,87.177,1915.0,CAH
+2023-09-14 13:57:00,87.197,87.202,87.157,87.157,6951.0,CAH
+2023-09-14 13:56:00,87.217,87.217,87.207,87.207,849.0,CAH
+2023-09-14 13:55:00,87.237,87.237,87.217,87.217,2467.0,CAH
+2023-09-14 13:54:00,87.197,87.227,87.197,87.227,1805.0,CAH
+2023-09-14 13:53:00,87.167,87.167,87.157,87.167,497.0,CAH
+2023-09-14 13:52:00,87.148,87.167,87.148,87.167,965.0,CAH
+2023-09-14 13:51:00,87.138,87.148,87.128,87.128,5361.0,CAH
+2023-09-14 13:50:00,87.152,87.177,87.148,87.148,3480.0,CAH
+2023-09-14 13:49:00,87.148,87.157,87.143,87.152,1839.0,CAH
+2023-09-14 13:48:00,87.138,87.157,87.138,87.157,849.0,CAH
+2023-09-14 13:47:00,87.148,87.152,87.113,87.113,2122.0,CAH
+2023-09-14 13:46:00,87.148,87.157,87.148,87.157,1092.0,CAH
+2023-09-14 13:45:00,87.138,87.152,87.138,87.152,1501.0,CAH
+2023-09-14 13:44:00,87.118,87.148,87.118,87.138,3745.0,CAH
+2023-09-14 13:43:00,87.113,87.118,87.113,87.118,1584.0,CAH
+2023-09-14 13:42:00,87.128,87.128,87.108,87.108,1979.0,CAH
+2023-09-14 13:41:00,87.118,87.123,87.108,87.118,1363.0,CAH
+2023-09-14 13:40:00,87.148,87.148,87.128,87.128,1557.0,CAH
+2023-09-14 13:39:00,87.148,87.148,87.138,87.148,995.0,CAH
+2023-09-14 13:38:00,87.192,87.207,87.143,87.148,9584.0,CAH
+2023-09-14 13:37:00,87.207,87.207,87.192,87.197,3004.0,CAH
+2023-09-14 13:36:00,87.197,87.207,87.197,87.207,1672.0,CAH
+2023-09-14 13:35:00,87.177,87.187,87.167,87.182,2974.0,CAH
+2023-09-14 13:34:00,87.167,87.167,87.167,87.167,211.0,CAH
+2023-09-14 13:33:00,87.177,87.177,87.172,87.177,1574.0,CAH
+2023-09-14 13:32:00,87.187,87.187,87.162,87.177,3459.0,CAH
+2023-09-14 13:31:00,87.167,87.197,87.167,87.197,1308.0,CAH
+2023-09-14 13:30:00,87.148,87.167,87.148,87.167,978.0,CAH
+2023-09-14 13:29:00,87.167,87.167,87.148,87.148,869.0,CAH
+2023-09-14 13:28:00,87.177,87.19,87.177,87.19,935.0,CAH
+2023-09-14 13:27:00,87.148,87.157,87.138,87.157,1049.0,CAH
+2023-09-14 13:26:00,87.207,87.207,87.207,87.207,1412.0,CAH
+2023-09-14 13:25:00,87.207,87.217,87.207,87.217,682.0,CAH
+2023-09-14 13:24:00,87.197,87.197,87.197,87.197,836.0,CAH
+2023-09-14 13:23:00,87.167,87.197,87.162,87.197,1483.0,CAH
+2023-09-14 13:22:00,87.187,87.187,87.148,87.157,5092.0,CAH
+2023-09-14 13:21:00,87.247,87.257,87.187,87.187,2638.0,CAH
+2023-09-14 13:20:00,87.187,87.227,87.185,87.227,4408.0,CAH
+2023-09-14 13:19:00,87.187,87.187,87.182,87.187,452.0,CAH
+2023-09-14 13:18:00,87.192,87.197,87.187,87.197,395.0,CAH
+2023-09-14 13:17:00,87.207,87.207,87.187,87.187,1109.0,CAH
+2023-09-14 13:16:00,87.237,87.247,87.227,87.227,1599.0,CAH
+2023-09-14 13:15:00,87.277,87.277,87.197,87.207,5485.0,CAH
+2023-09-14 13:14:00,87.307,87.307,87.277,87.287,2396.0,CAH
+2023-09-14 13:13:00,87.307,87.317,87.307,87.317,1435.0,CAH
+2023-09-14 13:12:00,87.317,87.317,87.307,87.307,1514.0,CAH
+2023-09-14 13:11:00,87.287,87.326,87.287,87.326,983.0,CAH
+2023-09-14 13:10:00,87.277,87.277,87.277,87.277,275.0,CAH
+2023-09-14 13:09:00,87.267,87.287,87.267,87.277,1452.0,CAH
+2023-09-14 13:08:00,87.336,87.346,87.292,87.292,2976.0,CAH
+2023-09-14 13:07:00,87.326,87.326,87.326,87.326,168.0,CAH
+2023-09-14 13:06:00,87.277,87.326,87.267,87.326,1025.0,CAH
+2023-09-14 13:05:00,87.232,87.267,87.232,87.267,1557.0,CAH
+2023-09-14 13:04:00,87.292,87.292,87.232,87.232,2975.0,CAH
+2023-09-14 13:03:00,87.297,87.297,87.287,87.297,758.0,CAH
+2023-09-14 13:02:00,87.322,87.336,87.297,87.297,2513.0,CAH
+2023-09-14 13:01:00,87.307,87.307,87.292,87.292,1406.0,CAH
+2023-09-14 13:00:00,87.307,87.307,87.277,87.287,1516.0,CAH
+2023-09-14 12:59:00,87.267,87.287,87.267,87.287,1910.0,CAH
+2023-09-14 12:58:00,87.257,87.257,87.247,87.247,443.0,CAH
+2023-09-14 12:57:00,87.257,87.257,87.242,87.257,1677.0,CAH
+2023-09-14 12:56:00,87.277,87.277,87.247,87.247,1439.0,CAH
+2023-09-14 12:55:00,87.287,87.297,87.277,87.277,730.0,CAH
+2023-09-14 12:54:00,87.307,87.307,87.297,87.297,800.0,CAH
+2023-09-14 12:53:00,87.326,87.326,87.307,87.307,1166.0,CAH
+2023-09-14 12:52:00,87.336,87.336,87.326,87.336,874.0,CAH
+2023-09-14 12:51:00,87.288,87.336,87.288,87.326,2092.0,CAH
+2023-09-14 12:50:00,87.287,87.309,87.277,87.287,858.0,CAH
+2023-09-14 12:49:00,87.307,87.346,87.287,87.287,3193.0,CAH
+2023-09-14 12:47:00,87.257,87.297,87.247,87.297,3482.0,CAH
+2023-09-14 12:46:00,87.247,87.257,87.247,87.257,461.0,CAH
+2023-09-14 12:45:00,87.277,87.277,87.227,87.257,3196.0,CAH
+2023-09-14 12:44:00,87.262,87.262,87.262,87.262,251.0,CAH
+2023-09-14 12:43:00,87.267,87.277,87.257,87.277,1449.0,CAH
+2023-09-14 12:42:00,87.257,87.257,87.257,87.257,490.0,CAH
+2023-09-14 12:41:00,87.227,87.252,87.207,87.252,2739.0,CAH
+2023-09-14 12:40:00,87.277,87.277,87.227,87.227,4083.0,CAH
+2023-09-14 12:39:00,87.207,87.272,87.207,87.272,2744.0,CAH
+2023-09-14 12:38:00,87.197,87.197,87.167,87.187,3257.0,CAH
+2023-09-14 12:37:00,87.207,87.207,87.197,87.197,813.0,CAH
+2023-09-14 12:36:00,87.187,87.197,87.177,87.197,1867.0,CAH
+2023-09-14 12:35:00,87.157,87.177,87.148,87.177,1909.0,CAH
+2023-09-14 12:34:00,87.157,87.157,87.148,87.148,1002.0,CAH
+2023-09-14 12:33:00,87.148,87.167,87.148,87.167,1042.0,CAH
+2023-09-14 12:32:00,87.138,87.138,87.138,87.138,2204.0,CAH
+2023-09-14 12:31:00,87.088,87.118,87.083,87.118,2871.0,CAH
+2023-09-14 12:30:00,87.078,87.083,87.078,87.083,3576.0,CAH
+2023-09-14 12:29:00,87.058,87.068,87.058,87.068,1183.0,CAH
+2023-09-14 12:28:00,87.029,87.048,87.029,87.043,2147.0,CAH
+2023-09-14 12:27:00,87.038,87.048,87.028,87.048,1361.0,CAH
+2023-09-14 12:26:00,87.018,87.055,87.018,87.055,1170.0,CAH
+2023-09-14 12:25:00,86.988,87.018,86.98,87.018,3094.0,CAH
+2023-09-14 12:24:00,87.033,87.048,86.993,86.993,3552.0,CAH
+2023-09-14 12:23:00,87.043,87.043,87.023,87.028,4670.0,CAH
+2023-09-14 12:22:00,86.988,87.048,86.978,87.048,1786.0,CAH
+2023-09-14 12:21:00,86.969,86.978,86.969,86.978,1365.0,CAH
+2023-09-14 12:20:00,86.959,86.964,86.959,86.964,917.0,CAH
+2023-09-14 12:19:00,86.954,86.961,86.939,86.961,4878.0,CAH
+2023-09-14 12:18:00,86.983,86.983,86.939,86.939,5174.0,CAH
+2023-09-14 12:17:00,86.969,86.969,86.969,86.969,892.0,CAH
+2023-09-14 12:16:00,86.934,86.959,86.929,86.959,1412.0,CAH
+2023-09-14 12:15:00,86.889,86.949,86.889,86.949,3903.0,CAH
+2023-09-14 12:14:00,86.924,86.934,86.869,86.869,5908.0,CAH
+2023-09-14 12:13:00,86.919,86.919,86.919,86.919,880.0,CAH
+2023-09-14 12:12:00,86.914,86.914,86.909,86.909,881.0,CAH
+2023-09-14 12:11:00,86.899,86.919,86.899,86.919,1757.0,CAH
+2023-09-14 12:10:00,86.889,86.904,86.879,86.899,3334.0,CAH
+2023-09-14 12:09:00,86.879,86.889,86.879,86.879,2924.0,CAH
+2023-09-14 12:08:00,86.869,86.889,86.869,86.869,1681.0,CAH
+2023-09-14 12:07:00,86.859,86.914,86.859,86.889,2915.0,CAH
+2023-09-14 12:06:00,86.849,86.849,86.819,86.844,3602.0,CAH
+2023-09-14 12:05:00,86.909,86.909,86.829,86.864,2805.0,CAH
+2023-09-14 12:04:00,86.889,86.914,86.839,86.839,8138.0,CAH
+2023-09-14 12:03:00,86.854,86.904,86.854,86.879,4931.0,CAH
+2023-09-14 12:02:00,86.864,86.864,86.839,86.839,1166.0,CAH
+2023-09-14 12:01:00,86.839,86.859,86.839,86.859,2508.0,CAH
+2023-09-14 12:00:00,86.809,86.829,86.8,86.829,4093.0,CAH
+2023-09-14 11:59:00,86.819,86.819,86.819,86.819,1103.0,CAH
+2023-09-14 11:58:00,86.859,86.859,86.829,86.829,2649.0,CAH
+2023-09-14 11:57:00,86.849,86.859,86.849,86.859,1942.0,CAH
+2023-09-14 11:56:00,86.849,86.859,86.844,86.844,3138.0,CAH
+2023-09-14 11:55:00,86.844,86.849,86.819,86.829,3977.0,CAH
+2023-09-14 11:54:00,86.859,86.869,86.849,86.859,4963.0,CAH
+2023-09-14 11:53:00,86.829,86.864,86.829,86.864,2372.0,CAH
+2023-09-14 11:52:00,86.829,86.839,86.829,86.829,3431.0,CAH
+2023-09-14 11:51:00,86.8,86.829,86.8,86.829,3831.0,CAH
+2023-09-14 11:50:00,86.8,86.8,86.78,86.795,1688.0,CAH
+2023-09-14 11:49:00,86.809,86.809,86.79,86.79,1753.0,CAH
+2023-09-14 11:48:00,86.839,86.859,86.809,86.819,5369.0,CAH
+2023-09-14 11:47:00,86.859,86.859,86.819,86.819,3974.0,CAH
+2023-09-14 11:46:00,86.879,86.879,86.869,86.869,980.0,CAH
+2023-09-14 11:45:00,86.849,86.859,86.839,86.859,4047.0,CAH
+2023-09-14 11:44:00,86.859,86.899,86.839,86.869,8117.0,CAH
+2023-09-14 11:43:00,86.849,86.894,86.849,86.864,5082.0,CAH
+2023-09-14 11:42:00,86.859,86.859,86.849,86.849,1019.0,CAH
+2023-09-14 11:41:00,86.869,86.869,86.849,86.854,1883.0,CAH
+2023-09-14 11:40:00,86.79,86.849,86.79,86.849,1828.0,CAH
+2023-09-14 11:39:00,86.77,86.77,86.715,86.74,5742.0,CAH
+2023-09-14 11:38:00,86.73,86.76,86.72,86.76,2413.0,CAH
+2023-09-14 11:37:00,86.74,86.745,86.72,86.725,2777.0,CAH
+2023-09-14 11:36:00,86.73,86.74,86.725,86.73,2675.0,CAH
+2023-09-14 11:35:00,86.7,86.72,86.69,86.71,3593.0,CAH
+2023-09-14 11:34:00,86.72,86.72,86.69,86.69,6760.0,CAH
+2023-09-14 11:33:00,86.75,86.75,86.65,86.725,6098.0,CAH
+2023-09-14 11:32:00,86.74,86.76,86.74,86.755,6095.0,CAH
+2023-09-14 11:31:00,86.76,86.78,86.75,86.75,4575.0,CAH
+2023-09-14 11:30:00,86.71,86.75,86.71,86.75,3153.0,CAH
+2023-09-14 11:29:00,86.655,86.71,86.616,86.7,9304.0,CAH
+2023-09-14 11:28:00,86.71,86.711,86.65,86.655,12285.0,CAH
+2023-09-14 11:27:00,86.66,86.71,86.66,86.7,2150.0,CAH
+2023-09-14 11:26:00,86.66,86.66,86.655,86.66,1311.0,CAH
+2023-09-14 11:25:00,86.611,86.66,86.541,86.66,11779.0,CAH
+2023-09-14 11:24:00,86.611,86.611,86.596,86.611,6794.0,CAH
+2023-09-14 11:23:00,86.601,86.611,86.601,86.611,2402.0,CAH
+2023-09-14 11:22:00,86.581,86.611,86.581,86.596,5587.0,CAH
+2023-09-14 11:21:00,86.591,86.601,86.586,86.586,2185.0,CAH
+2023-09-14 11:20:00,86.591,86.611,86.581,86.591,4916.0,CAH
+2023-09-14 11:19:00,86.571,86.571,86.551,86.571,9592.0,CAH
+2023-09-14 11:18:00,86.561,86.581,86.561,86.567,5417.0,CAH
+2023-09-14 11:17:00,86.551,86.556,86.541,86.551,6491.0,CAH
+2023-09-14 11:16:00,86.576,86.581,86.531,86.546,10162.0,CAH
+2023-09-14 11:15:00,86.541,86.591,86.531,86.581,5897.0,CAH
+2023-09-14 11:14:00,86.601,86.611,86.521,86.531,8032.0,CAH
+2023-09-14 11:13:00,86.581,86.601,86.581,86.591,4625.0,CAH
+2023-09-14 11:12:00,86.601,86.611,86.571,86.571,5433.0,CAH
+2023-09-14 11:11:00,86.611,86.611,86.591,86.611,1746.0,CAH
+2023-09-14 11:10:00,86.621,86.63,86.611,86.611,6975.0,CAH
+2023-09-14 11:09:00,86.68,86.68,86.621,86.621,6677.0,CAH
+2023-09-14 11:08:00,86.67,86.68,86.66,86.67,4135.0,CAH
+2023-09-14 11:07:00,86.74,86.74,86.621,86.655,8172.0,CAH
+2023-09-14 11:06:00,86.72,86.74,86.72,86.74,945.0,CAH
+2023-09-14 11:05:00,86.79,86.8,86.705,86.71,6050.0,CAH
+2023-09-14 11:04:00,86.755,86.78,86.737,86.78,5330.0,CAH
+2023-09-14 11:03:00,86.819,86.819,86.75,86.75,4237.0,CAH
+2023-09-14 11:02:00,86.809,86.819,86.809,86.819,860.0,CAH
+2023-09-14 11:01:00,86.859,86.869,86.809,86.809,3869.0,CAH
+2023-09-14 11:00:00,86.819,86.854,86.809,86.854,1001.0,CAH
+2023-09-14 10:59:00,86.79,86.8,86.79,86.8,1707.0,CAH
+2023-09-14 10:58:00,86.69,86.819,86.69,86.8,7198.0,CAH
+2023-09-14 10:57:00,86.765,86.765,86.7,86.71,2442.0,CAH
+2023-09-14 10:56:00,86.775,86.8,86.745,86.76,5493.0,CAH
+2023-09-14 10:55:00,86.76,86.77,86.76,86.77,2432.0,CAH
+2023-09-14 10:54:00,86.79,86.8,86.75,86.76,5867.0,CAH
+2023-09-14 10:53:00,86.8,86.8,86.775,86.787,5831.0,CAH
+2023-09-14 10:52:00,86.869,86.889,86.809,86.809,5365.0,CAH
+2023-09-14 10:51:00,86.869,86.87,86.849,86.859,2257.0,CAH
+2023-09-14 10:50:00,86.909,86.919,86.869,86.874,8031.0,CAH
+2023-09-14 10:49:00,86.809,86.909,86.8,86.899,1823.0,CAH
+2023-09-14 10:48:00,86.79,86.8,86.73,86.8,7219.0,CAH
+2023-09-14 10:47:00,86.74,86.8,86.74,86.79,1226.0,CAH
+2023-09-14 10:46:00,86.79,86.8,86.72,86.76,6206.0,CAH
+2023-09-14 10:45:00,86.795,86.795,86.745,86.79,3887.0,CAH
+2023-09-14 10:44:00,86.79,86.795,86.73,86.795,4438.0,CAH
+2023-09-14 10:43:00,86.8,86.809,86.8,86.8,1819.0,CAH
+2023-09-14 10:42:00,86.77,86.819,86.75,86.8,4784.0,CAH
+2023-09-14 10:41:00,86.869,86.869,86.775,86.775,6133.0,CAH
+2023-09-14 10:40:00,86.844,86.869,86.834,86.869,4546.0,CAH
+2023-09-14 10:39:00,86.919,86.919,86.844,86.844,3789.0,CAH
+2023-09-14 10:38:00,86.959,86.978,86.939,86.969,3586.0,CAH
+2023-09-14 10:37:00,86.998,87.036,86.988,87.018,5524.0,CAH
+2023-09-14 10:36:00,87.068,87.068,86.988,86.988,2525.0,CAH
+2023-09-14 10:35:00,87.138,87.138,87.058,87.058,6381.0,CAH
+2023-09-14 10:34:00,87.118,87.148,87.118,87.138,2990.0,CAH
+2023-09-14 10:33:00,87.081,87.108,87.078,87.108,2491.0,CAH
+2023-09-14 10:32:00,87.128,87.128,87.068,87.068,4479.0,CAH
+2023-09-14 10:31:00,87.138,87.138,87.103,87.118,1239.0,CAH
+2023-09-14 10:30:00,87.113,87.128,87.058,87.118,5197.0,CAH
+2023-09-14 10:29:00,87.048,87.128,87.038,87.108,4824.0,CAH
+2023-09-14 10:28:00,86.904,87.053,86.899,87.053,6193.0,CAH
+2023-09-14 10:27:00,86.879,86.909,86.869,86.889,5679.0,CAH
+2023-09-14 10:26:00,86.998,86.998,86.978,86.978,1009.0,CAH
+2023-09-14 10:25:00,87.098,87.098,86.998,87.058,9647.0,CAH
+2023-09-14 10:24:00,87.093,87.108,87.093,87.093,1434.0,CAH
+2023-09-14 10:23:00,87.093,87.093,87.078,87.093,2025.0,CAH
+2023-09-14 10:22:00,87.157,87.167,87.063,87.098,5877.0,CAH
+2023-09-14 10:21:00,87.207,87.247,87.197,87.207,5587.0,CAH
+2023-09-14 10:20:00,87.148,87.257,87.148,87.227,8728.0,CAH
+2023-09-14 10:19:00,87.177,87.177,87.108,87.148,8971.0,CAH
+2023-09-14 10:18:00,87.307,87.307,87.247,87.247,9831.0,CAH
+2023-09-14 10:17:00,87.336,87.336,87.317,87.317,1999.0,CAH
+2023-09-14 10:16:00,87.356,87.416,87.307,87.307,5535.0,CAH
+2023-09-14 10:15:00,87.346,87.366,87.346,87.366,2337.0,CAH
+2023-09-14 10:14:00,87.336,87.361,87.336,87.356,1814.0,CAH
+2023-09-14 10:12:00,87.436,87.436,87.317,87.326,3169.0,CAH
+2023-09-14 10:11:00,87.46,87.505,87.426,87.446,3100.0,CAH
+2023-09-14 10:10:00,87.456,87.466,87.436,87.446,2552.0,CAH
+2023-09-14 10:09:00,87.466,87.486,87.446,87.456,2713.0,CAH
+2023-09-14 10:08:00,87.386,87.456,87.386,87.456,3141.0,CAH
+2023-09-14 10:07:00,87.406,87.406,87.356,87.356,1105.0,CAH
+2023-09-14 10:06:00,87.446,87.476,87.416,87.416,3644.0,CAH
+2023-09-14 10:05:00,87.525,87.525,87.426,87.426,2497.0,CAH
+2023-09-14 10:04:00,87.545,87.545,87.535,87.535,1486.0,CAH
+2023-09-14 10:03:00,87.585,87.585,87.545,87.56,1666.0,CAH
+2023-09-14 10:02:00,87.625,87.625,87.599,87.625,1725.0,CAH
+2023-09-14 10:01:00,87.655,87.655,87.615,87.615,1824.0,CAH
+2023-09-14 10:00:00,87.67,87.694,87.67,87.674,1086.0,CAH
+2023-09-14 09:59:00,87.684,87.704,87.674,87.674,2120.0,CAH
+2023-09-14 09:58:00,87.734,87.744,87.684,87.694,1461.0,CAH
+2023-09-14 09:57:00,87.694,87.724,87.685,87.685,2783.0,CAH
+2023-09-14 09:56:00,87.665,87.714,87.665,87.714,1629.0,CAH
+2023-09-14 09:55:00,87.665,87.684,87.665,87.665,981.0,CAH
+2023-09-14 09:54:00,87.694,87.694,87.625,87.625,2359.0,CAH
+2023-09-14 09:53:00,87.54,87.684,87.535,87.684,2997.0,CAH
+2023-09-14 09:52:00,87.625,87.625,87.496,87.505,4269.0,CAH
+2023-09-14 09:51:00,87.65,87.65,87.635,87.635,501.0,CAH
+2023-09-14 09:50:00,87.62,87.664,87.62,87.645,700.0,CAH
+2023-09-14 09:49:00,87.62,87.62,87.62,87.62,407.0,CAH
+2023-09-14 09:48:00,87.515,87.56,87.515,87.555,3329.0,CAH
+2023-09-14 09:47:00,87.515,87.515,87.476,87.515,2008.0,CAH
+2023-09-14 09:46:00,87.55,87.585,87.476,87.496,3214.0,CAH
+2023-09-14 09:45:00,87.595,87.595,87.53,87.555,2911.0,CAH
+2023-09-14 09:44:00,87.64,87.64,87.634,87.634,1123.0,CAH
+2023-09-14 09:43:00,87.704,87.729,87.635,87.655,2682.0,CAH
+2023-09-14 09:42:00,87.674,87.704,87.674,87.704,4674.0,CAH
+2023-09-14 09:41:00,87.759,87.759,87.724,87.724,1098.0,CAH
+2023-09-14 09:40:00,87.817,87.817,87.729,87.77,2085.0,CAH
+2023-09-14 09:39:00,87.858,87.858,87.858,87.858,405.0,CAH
+2023-09-14 09:38:00,87.843,87.868,87.843,87.868,1017.0,CAH
+2023-09-14 09:37:00,87.903,87.928,87.853,87.853,1926.0,CAH
+2023-09-14 09:35:00,87.839,87.839,87.839,87.839,430.0,CAH
+2023-09-14 09:34:00,87.843,87.903,87.804,87.804,2866.0,CAH
+2023-09-14 09:33:00,87.749,87.834,87.734,87.834,1576.0,CAH
+2023-09-14 09:32:00,87.734,87.734,87.724,87.724,497.0,CAH
+2023-09-14 09:31:00,87.635,87.754,87.635,87.754,2865.0,CAH
+2023-09-14 09:30:00,87.595,87.595,87.307,87.307,13223.0,CAH
+2023-09-14 08:50:00,87.446,87.446,87.446,87.446,2.0,CAH
+2023-09-14 08:02:00,87.446,87.446,87.446,87.446,3.0,CAH
+2023-09-14 08:00:00,87.426,87.426,87.426,87.426,8.0,CAH
+2023-09-13 19:00:00,87.446,87.446,87.446,87.446,403663.0,CAH
+2023-09-13 18:30:00,87.446,87.446,87.446,87.446,403663.0,CAH
+2023-09-13 17:10:00,87.834,87.834,87.624,87.624,2.0,CAH
+2023-09-13 17:09:00,88.132,88.132,88.082,88.082,2.0,CAH
+2023-09-13 17:08:00,87.913,87.913,87.635,87.635,2.0,CAH
+2023-09-13 17:07:00,88.102,88.102,88.102,88.102,1.0,CAH
+2023-09-13 17:05:00,88.172,88.172,88.172,88.172,1.0,CAH
+2023-09-13 17:01:00,87.893,87.893,87.893,87.893,10.0,CAH
+2023-09-13 16:54:00,87.446,87.446,87.446,87.446,23755.0,CAH
+2023-09-13 16:40:00,87.446,87.446,87.446,87.446,312.0,CAH
+2023-09-13 16:15:00,87.446,87.446,87.446,87.446,1.0,CAH
+2023-09-13 16:12:00,87.853,87.853,87.446,87.446,1560.0,CAH
+2023-09-13 16:11:00,87.446,87.446,87.446,87.446,1583.0,CAH
+2023-09-13 16:10:00,87.446,87.446,87.446,87.446,403663.0,CAH
+2023-09-13 16:06:00,87.446,87.446,87.446,87.446,8.0,CAH
+2023-09-13 16:05:00,87.446,87.446,87.446,87.446,409.0,CAH
+2023-09-13 16:04:00,85.606,87.446,85.606,87.446,761.0,CAH
+2023-09-13 16:02:00,87.446,87.446,87.446,87.446,752.0,CAH
+2023-09-13 16:01:00,87.446,87.446,87.446,87.446,83876.0,CAH
+2023-09-13 16:00:00,87.346,87.446,87.346,87.446,853995.0,CAH
+2023-09-13 15:59:00,87.416,87.456,87.366,87.446,44875.0,CAH
+2023-09-13 15:58:00,87.426,87.476,87.406,87.426,36773.0,CAH
+2023-09-13 15:57:00,87.376,87.436,87.376,87.421,19411.0,CAH
+2023-09-13 15:56:00,87.401,87.416,87.366,87.381,24546.0,CAH
+2023-09-13 15:55:00,87.386,87.406,87.376,87.401,17686.0,CAH
+2023-09-13 15:54:00,87.397,87.411,87.376,87.381,15870.0,CAH
+2023-09-13 15:53:00,87.376,87.396,87.356,87.396,10826.0,CAH
+2023-09-13 15:52:00,87.426,87.426,87.356,87.386,16630.0,CAH
+2023-09-13 15:51:00,87.496,87.496,87.436,87.436,9551.0,CAH
+2023-09-13 15:50:00,87.545,87.545,87.476,87.496,10959.0,CAH
+2023-09-13 15:49:00,87.595,87.6,87.555,87.555,12950.0,CAH
+2023-09-13 15:48:00,87.565,87.61,87.565,87.61,8959.0,CAH
+2023-09-13 15:47:00,87.555,87.57,87.55,87.563,10669.0,CAH
+2023-09-13 15:46:00,87.565,87.57,87.55,87.55,8079.0,CAH
+2023-09-13 15:45:00,87.56,87.565,87.535,87.565,9399.0,CAH
+2023-09-13 15:44:00,87.595,87.595,87.535,87.56,12080.0,CAH
+2023-09-13 15:43:00,87.565,87.595,87.555,87.595,9563.0,CAH
+2023-09-13 15:42:00,87.6,87.615,87.55,87.555,9414.0,CAH
+2023-09-13 15:41:00,87.575,87.605,87.555,87.6,10003.0,CAH
+2023-09-13 15:40:00,87.525,87.565,87.525,87.565,10016.0,CAH
+2023-09-13 15:39:00,87.525,87.535,87.51,87.525,8439.0,CAH
+2023-09-13 15:38:00,87.515,87.535,87.505,87.535,11700.0,CAH
+2023-09-13 15:37:00,87.486,87.525,87.476,87.515,9340.0,CAH
+2023-09-13 15:36:00,87.505,87.525,87.496,87.496,8892.0,CAH
+2023-09-13 15:35:00,87.486,87.505,87.486,87.5,6543.0,CAH
+2023-09-13 15:34:00,87.436,87.476,87.416,87.476,9312.0,CAH
+2023-09-13 15:33:00,87.505,87.505,87.436,87.441,3754.0,CAH
+2023-09-13 15:32:00,87.555,87.555,87.505,87.505,9142.0,CAH
+2023-09-13 15:31:00,87.615,87.62,87.565,87.565,6130.0,CAH
+2023-09-13 15:30:00,87.724,87.724,87.615,87.635,9573.0,CAH
+2023-09-13 15:29:00,87.714,87.744,87.714,87.714,6958.0,CAH
+2023-09-13 15:28:00,87.724,87.724,87.704,87.704,5597.0,CAH
+2023-09-13 15:27:00,87.724,87.724,87.719,87.724,2953.0,CAH
+2023-09-13 15:26:00,87.704,87.734,87.704,87.724,6130.0,CAH
+2023-09-13 15:25:00,87.65,87.684,87.65,87.684,3065.0,CAH
+2023-09-13 15:24:00,87.595,87.655,87.595,87.65,3856.0,CAH
+2023-09-13 15:23:00,87.585,87.59,87.57,87.585,3555.0,CAH
+2023-09-13 15:22:00,87.61,87.61,87.575,87.585,4053.0,CAH
+2023-09-13 15:21:00,87.605,87.615,87.6,87.605,2750.0,CAH
+2023-09-13 15:20:00,87.625,87.625,87.605,87.615,5240.0,CAH
+2023-09-13 15:19:00,87.625,87.635,87.62,87.625,1980.0,CAH
+2023-09-13 15:18:00,87.615,87.615,87.615,87.615,1115.0,CAH
+2023-09-13 15:17:00,87.63,87.655,87.605,87.605,6323.0,CAH
+2023-09-13 15:16:00,87.565,87.645,87.565,87.635,4048.0,CAH
+2023-09-13 15:15:00,87.565,87.565,87.545,87.55,4955.0,CAH
+2023-09-13 15:14:00,87.575,87.585,87.54,87.555,5987.0,CAH
+2023-09-13 15:13:00,87.565,87.565,87.555,87.555,1491.0,CAH
+2023-09-13 15:12:00,87.575,87.575,87.56,87.565,2895.0,CAH
+2023-09-13 15:11:00,87.565,87.565,87.535,87.565,4208.0,CAH
+2023-09-13 15:10:00,87.55,87.555,87.536,87.555,1402.0,CAH
+2023-09-13 15:09:00,87.535,87.545,87.525,87.535,2937.0,CAH
+2023-09-13 15:08:00,87.527,87.565,87.527,87.545,4358.0,CAH
+2023-09-13 15:07:00,87.565,87.565,87.515,87.535,5041.0,CAH
+2023-09-13 15:06:00,87.575,87.575,87.555,87.565,2721.0,CAH
+2023-09-13 15:05:00,87.535,87.565,87.505,87.565,5935.0,CAH
+2023-09-13 15:04:00,87.545,87.555,87.525,87.525,8205.0,CAH
+2023-09-13 15:03:00,87.565,87.565,87.545,87.545,1804.0,CAH
+2023-09-13 15:02:00,87.56,87.565,87.535,87.565,2170.0,CAH
+2023-09-13 15:01:00,87.595,87.595,87.575,87.575,2442.0,CAH
+2023-09-13 15:00:00,87.615,87.635,87.575,87.595,6120.0,CAH
+2023-09-13 14:59:00,87.65,87.665,87.625,87.635,3021.0,CAH
+2023-09-13 14:58:00,87.585,87.645,87.585,87.645,3172.0,CAH
+2023-09-13 14:57:00,87.555,87.575,87.55,87.575,3698.0,CAH
+2023-09-13 14:56:00,87.565,87.565,87.555,87.555,3550.0,CAH
+2023-09-13 14:55:00,87.595,87.595,87.585,87.585,1246.0,CAH
+2023-09-13 14:54:00,87.674,87.674,87.595,87.595,5658.0,CAH
+2023-09-13 14:53:00,87.665,87.684,87.665,87.674,2898.0,CAH
+2023-09-13 14:52:00,87.665,87.665,87.66,87.665,770.0,CAH
+2023-09-13 14:51:00,87.645,87.665,87.63,87.665,3124.0,CAH
+2023-09-13 14:50:00,87.64,87.66,87.64,87.655,3836.0,CAH
+2023-09-13 14:49:00,87.645,87.645,87.635,87.635,1871.0,CAH
+2023-09-13 14:48:00,87.655,87.655,87.635,87.645,2478.0,CAH
+2023-09-13 14:47:00,87.665,87.665,87.645,87.655,4460.0,CAH
+2023-09-13 14:46:00,87.674,87.684,87.665,87.665,2134.0,CAH
+2023-09-13 14:45:00,87.65,87.67,87.647,87.67,1629.0,CAH
+2023-09-13 14:44:00,87.615,87.645,87.615,87.645,2307.0,CAH
+2023-09-13 14:43:00,87.605,87.63,87.605,87.62,3020.0,CAH
+2023-09-13 14:42:00,87.665,87.665,87.615,87.615,3540.0,CAH
+2023-09-13 14:41:00,87.665,87.665,87.65,87.665,2574.0,CAH
+2023-09-13 14:40:00,87.684,87.684,87.674,87.674,4359.0,CAH
+2023-09-13 14:39:00,87.694,87.694,87.694,87.694,642.0,CAH
+2023-09-13 14:38:00,87.694,87.704,87.684,87.694,3224.0,CAH
+2023-09-13 14:37:00,87.684,87.694,87.674,87.694,2277.0,CAH
+2023-09-13 14:36:00,87.674,87.674,87.674,87.674,567.0,CAH
+2023-09-13 14:35:00,87.665,87.674,87.645,87.674,3690.0,CAH
+2023-09-13 14:34:00,87.699,87.704,87.674,87.674,2510.0,CAH
+2023-09-13 14:33:00,87.682,87.704,87.682,87.704,1717.0,CAH
+2023-09-13 14:32:00,87.66,87.674,87.66,87.674,1500.0,CAH
+2023-09-13 14:31:00,87.694,87.704,87.655,87.655,5092.0,CAH
+2023-09-13 14:30:00,87.694,87.7,87.684,87.689,3386.0,CAH
+2023-09-13 14:29:00,87.724,87.724,87.694,87.694,4347.0,CAH
+2023-09-13 14:28:00,87.704,87.734,87.704,87.724,4251.0,CAH
+2023-09-13 14:27:00,87.684,87.694,87.674,87.694,2004.0,CAH
+2023-09-13 14:26:00,87.684,87.684,87.679,87.679,651.0,CAH
+2023-09-13 14:25:00,87.689,87.694,87.684,87.684,2950.0,CAH
+2023-09-13 14:24:00,87.694,87.719,87.684,87.689,4780.0,CAH
+2023-09-13 14:23:00,87.694,87.704,87.684,87.694,3765.0,CAH
+2023-09-13 14:22:00,87.625,87.674,87.625,87.674,1839.0,CAH
+2023-09-13 14:21:00,87.595,87.615,87.595,87.615,2503.0,CAH
+2023-09-13 14:20:00,87.6,87.605,87.585,87.595,2107.0,CAH
+2023-09-13 14:19:00,87.595,87.605,87.595,87.595,3058.0,CAH
+2023-09-13 14:18:00,87.625,87.625,87.59,87.59,982.0,CAH
+2023-09-13 14:17:00,87.645,87.645,87.635,87.635,696.0,CAH
+2023-09-13 14:16:00,87.645,87.645,87.635,87.645,2559.0,CAH
+2023-09-13 14:15:00,87.674,87.694,87.655,87.655,4694.0,CAH
+2023-09-13 14:14:00,87.674,87.684,87.66,87.679,1750.0,CAH
+2023-09-13 14:13:00,87.694,87.694,87.625,87.655,4642.0,CAH
+2023-09-13 14:12:00,87.704,87.704,87.694,87.694,2895.0,CAH
+2023-09-13 14:11:00,87.704,87.714,87.704,87.704,2442.0,CAH
+2023-09-13 14:10:00,87.674,87.709,87.674,87.708,3612.0,CAH
+2023-09-13 14:09:00,87.665,87.665,87.665,87.665,709.0,CAH
+2023-09-13 14:08:00,87.674,87.684,87.66,87.66,2910.0,CAH
+2023-09-13 14:07:00,87.655,87.684,87.655,87.655,3959.0,CAH
+2023-09-13 14:06:00,87.674,87.684,87.645,87.655,4347.0,CAH
+2023-09-13 14:05:00,87.655,87.674,87.645,87.665,2618.0,CAH
+2023-09-13 14:04:00,87.645,87.674,87.625,87.648,5585.0,CAH
+2023-09-13 14:03:00,87.684,87.684,87.655,87.655,2378.0,CAH
+2023-09-13 14:02:00,87.635,87.665,87.625,87.665,4158.0,CAH
+2023-09-13 14:01:00,87.625,87.665,87.625,87.635,1401.0,CAH
+2023-09-13 14:00:00,87.59,87.635,87.59,87.635,1254.0,CAH
+2023-09-13 13:59:00,87.615,87.635,87.565,87.565,6198.0,CAH
+2023-09-13 13:58:00,87.595,87.615,87.585,87.615,627.0,CAH
+2023-09-13 13:57:00,87.505,87.585,87.505,87.585,2574.0,CAH
+2023-09-13 13:56:00,87.486,87.515,87.481,87.505,3154.0,CAH
+2023-09-13 13:55:00,87.456,87.476,87.456,87.476,5244.0,CAH
+2023-09-13 13:54:00,87.456,87.476,87.446,87.466,2934.0,CAH
+2023-09-13 13:53:00,87.406,87.441,87.406,87.436,1251.0,CAH
+2023-09-13 13:52:00,87.471,87.471,87.426,87.426,7150.0,CAH
+2023-09-13 13:51:00,87.446,87.456,87.446,87.448,2520.0,CAH
+2023-09-13 13:50:00,87.476,87.476,87.436,87.436,4574.0,CAH
+2023-09-13 13:49:00,87.476,87.486,87.466,87.486,532.0,CAH
+2023-09-13 13:48:00,87.496,87.505,87.476,87.476,3120.0,CAH
+2023-09-13 13:47:00,87.466,87.476,87.456,87.476,1592.0,CAH
+2023-09-13 13:46:00,87.486,87.486,87.446,87.446,4817.0,CAH
+2023-09-13 13:45:00,87.486,87.486,87.476,87.486,1513.0,CAH
+2023-09-13 13:44:00,87.481,87.486,87.476,87.486,3726.0,CAH
+2023-09-13 13:43:00,87.496,87.496,87.476,87.476,4062.0,CAH
+2023-09-13 13:42:00,87.466,87.496,87.466,87.496,1995.0,CAH
+2023-09-13 13:41:00,87.446,87.466,87.446,87.466,3704.0,CAH
+2023-09-13 13:40:00,87.456,87.456,87.426,87.446,6070.0,CAH
+2023-09-13 13:39:00,87.456,87.456,87.456,87.456,566.0,CAH
+2023-09-13 13:38:00,87.535,87.535,87.436,87.456,7837.0,CAH
+2023-09-13 13:37:00,87.525,87.535,87.525,87.525,3316.0,CAH
+2023-09-13 13:36:00,87.674,87.679,87.525,87.525,6082.0,CAH
+2023-09-13 13:35:00,87.689,87.694,87.679,87.679,2209.0,CAH
+2023-09-13 13:34:00,87.674,87.699,87.674,87.689,5577.0,CAH
+2023-09-13 13:33:00,87.694,87.694,87.665,87.67,2686.0,CAH
+2023-09-13 13:32:00,87.694,87.694,87.694,87.694,905.0,CAH
+2023-09-13 13:31:00,87.714,87.724,87.699,87.699,4653.0,CAH
+2023-09-13 13:30:00,87.694,87.714,87.694,87.714,2304.0,CAH
+2023-09-13 13:29:00,87.684,87.699,87.684,87.699,3218.0,CAH
+2023-09-13 13:28:00,87.704,87.704,87.684,87.684,2875.0,CAH
+2023-09-13 13:27:00,87.699,87.704,87.694,87.704,1001.0,CAH
+2023-09-13 13:26:00,87.689,87.704,87.689,87.704,2183.0,CAH
+2023-09-13 13:25:00,87.699,87.699,87.684,87.684,1386.0,CAH
+2023-09-13 13:24:00,87.744,87.744,87.684,87.694,7059.0,CAH
+2023-09-13 13:23:00,87.744,87.744,87.734,87.734,4853.0,CAH
+2023-09-13 13:22:00,87.714,87.744,87.714,87.744,2246.0,CAH
+2023-09-13 13:21:00,87.714,87.714,87.714,87.714,146.0,CAH
+2023-09-13 13:20:00,87.707,87.707,87.694,87.694,2527.0,CAH
+2023-09-13 13:19:00,87.724,87.724,87.704,87.709,2787.0,CAH
+2023-09-13 13:18:00,87.709,87.724,87.69,87.724,1914.0,CAH
+2023-09-13 13:17:00,87.67,87.704,87.67,87.704,2678.0,CAH
+2023-09-13 13:16:00,87.665,87.674,87.665,87.674,1087.0,CAH
+2023-09-13 13:15:00,87.665,87.674,87.66,87.67,3808.0,CAH
+2023-09-13 13:14:00,87.645,87.674,87.645,87.67,1367.0,CAH
+2023-09-13 13:13:00,87.66,87.66,87.65,87.65,1679.0,CAH
+2023-09-13 13:12:00,87.674,87.684,87.674,87.674,1166.0,CAH
+2023-09-13 13:11:00,87.704,87.709,87.684,87.684,5375.0,CAH
+2023-09-13 13:10:00,87.684,87.694,87.679,87.694,2697.0,CAH
+2023-09-13 13:09:00,87.685,87.685,87.679,87.679,665.0,CAH
+2023-09-13 13:08:00,87.714,87.714,87.689,87.689,1311.0,CAH
+2023-09-13 13:07:00,87.739,87.739,87.714,87.714,2798.0,CAH
+2023-09-13 13:06:00,87.694,87.724,87.689,87.724,3138.0,CAH
+2023-09-13 13:05:00,87.699,87.704,87.694,87.694,4334.0,CAH
+2023-09-13 13:04:00,87.699,87.699,87.694,87.694,1213.0,CAH
+2023-09-13 13:03:00,87.697,87.704,87.694,87.699,3020.0,CAH
+2023-09-13 13:02:00,87.694,87.694,87.684,87.689,1505.0,CAH
+2023-09-13 13:01:00,87.694,87.694,87.694,87.694,906.0,CAH
+2023-09-13 13:00:00,87.673,87.697,87.67,87.697,3101.0,CAH
+2023-09-13 12:59:00,87.684,87.697,87.67,87.674,2689.0,CAH
+2023-09-13 12:58:00,87.694,87.704,87.684,87.684,1730.0,CAH
+2023-09-13 12:57:00,87.684,87.694,87.684,87.694,1698.0,CAH
+2023-09-13 12:56:00,87.694,87.699,87.684,87.684,2513.0,CAH
+2023-09-13 12:55:00,87.694,87.724,87.692,87.709,1825.0,CAH
+2023-09-13 12:54:00,87.674,87.684,87.674,87.684,1682.0,CAH
+2023-09-13 12:53:00,87.674,87.674,87.655,87.665,1913.0,CAH
+2023-09-13 12:52:00,87.665,87.665,87.665,87.665,320.0,CAH
+2023-09-13 12:51:00,87.655,87.66,87.655,87.66,748.0,CAH
+2023-09-13 12:50:00,87.694,87.704,87.635,87.635,6475.0,CAH
+2023-09-13 12:49:00,87.689,87.694,87.684,87.694,1494.0,CAH
+2023-09-13 12:48:00,87.714,87.744,87.694,87.694,6714.0,CAH
+2023-09-13 12:47:00,87.699,87.714,87.694,87.714,3001.0,CAH
+2023-09-13 12:46:00,87.674,87.704,87.674,87.704,2625.0,CAH
+2023-09-13 12:45:00,87.665,87.684,87.665,87.674,896.0,CAH
+2023-09-13 12:44:00,87.655,87.665,87.655,87.655,1464.0,CAH
+2023-09-13 12:43:00,87.615,87.655,87.615,87.655,2867.0,CAH
+2023-09-13 12:42:00,87.635,87.635,87.625,87.625,923.0,CAH
+2023-09-13 12:41:00,87.645,87.655,87.645,87.645,3442.0,CAH
+2023-09-13 12:40:00,87.665,87.665,87.645,87.645,1422.0,CAH
+2023-09-13 12:39:00,87.704,87.704,87.665,87.665,2429.0,CAH
+2023-09-13 12:38:00,87.684,87.714,87.674,87.709,3267.0,CAH
+2023-09-13 12:37:00,87.709,87.714,87.679,87.679,3088.0,CAH
+2023-09-13 12:36:00,87.729,87.744,87.704,87.709,2777.0,CAH
+2023-09-13 12:35:00,87.734,87.739,87.734,87.734,620.0,CAH
+2023-09-13 12:34:00,87.744,87.764,87.734,87.744,2527.0,CAH
+2023-09-13 12:33:00,87.724,87.744,87.724,87.744,1589.0,CAH
+2023-09-13 12:32:00,87.694,87.714,87.694,87.714,2724.0,CAH
+2023-09-13 12:31:00,87.749,87.759,87.724,87.724,1778.0,CAH
+2023-09-13 12:30:00,87.719,87.764,87.719,87.764,3906.0,CAH
+2023-09-13 12:29:00,87.709,87.714,87.709,87.714,1487.0,CAH
+2023-09-13 12:28:00,87.714,87.714,87.704,87.704,1619.0,CAH
+2023-09-13 12:27:00,87.694,87.714,87.694,87.709,1717.0,CAH
+2023-09-13 12:26:00,87.734,87.734,87.699,87.699,1831.0,CAH
+2023-09-13 12:25:00,87.724,87.734,87.714,87.734,3502.0,CAH
+2023-09-13 12:24:00,87.724,87.729,87.714,87.729,5617.0,CAH
+2023-09-13 12:23:00,87.729,87.729,87.717,87.717,1748.0,CAH
+2023-09-13 12:22:00,87.734,87.734,87.716,87.729,3377.0,CAH
+2023-09-13 12:21:00,87.764,87.784,87.724,87.724,5847.0,CAH
+2023-09-13 12:20:00,87.749,87.764,87.744,87.759,2188.0,CAH
+2023-09-13 12:19:00,87.764,87.764,87.744,87.744,935.0,CAH
+2023-09-13 12:18:00,87.764,87.779,87.754,87.754,1787.0,CAH
+2023-09-13 12:17:00,87.704,87.769,87.704,87.764,5437.0,CAH
+2023-09-13 12:16:00,87.709,87.714,87.699,87.704,2638.0,CAH
+2023-09-13 12:15:00,87.729,87.734,87.704,87.709,6248.0,CAH
+2023-09-13 12:14:00,87.734,87.734,87.714,87.719,1482.0,CAH
+2023-09-13 12:13:00,87.734,87.734,87.734,87.734,305.0,CAH
+2023-09-13 12:12:00,87.774,87.784,87.754,87.754,2725.0,CAH
+2023-09-13 12:11:00,87.824,87.824,87.764,87.764,3770.0,CAH
+2023-09-13 12:10:00,87.834,87.834,87.824,87.824,2636.0,CAH
+2023-09-13 12:09:00,87.853,87.853,87.829,87.839,3627.0,CAH
+2023-09-13 12:08:00,87.853,87.853,87.843,87.853,1216.0,CAH
+2023-09-13 12:07:00,87.851,87.873,87.851,87.873,517.0,CAH
+2023-09-13 12:06:00,87.878,87.893,87.863,87.883,6660.0,CAH
+2023-09-13 12:05:00,87.883,87.883,87.853,87.863,3140.0,CAH
+2023-09-13 12:04:00,87.893,87.893,87.883,87.883,1757.0,CAH
+2023-09-13 12:03:00,87.933,87.933,87.883,87.903,5276.0,CAH
+2023-09-13 12:02:00,87.913,87.923,87.913,87.923,927.0,CAH
+2023-09-13 12:01:00,87.963,87.973,87.908,87.908,3257.0,CAH
+2023-09-13 12:00:00,87.941,87.958,87.941,87.958,694.0,CAH
+2023-09-13 11:59:00,87.953,87.968,87.913,87.933,6657.0,CAH
+2023-09-13 11:58:00,87.933,87.973,87.923,87.973,2199.0,CAH
+2023-09-13 11:57:00,87.873,87.923,87.873,87.923,2480.0,CAH
+2023-09-13 11:56:00,87.873,87.891,87.873,87.878,857.0,CAH
+2023-09-13 11:55:00,87.893,87.898,87.863,87.863,4835.0,CAH
+2023-09-13 11:54:00,87.883,87.883,87.883,87.883,326.0,CAH
+2023-09-13 11:53:00,87.853,87.883,87.848,87.878,6185.0,CAH
+2023-09-13 11:52:00,87.858,87.858,87.834,87.853,4485.0,CAH
+2023-09-13 11:51:00,87.843,87.873,87.843,87.873,1809.0,CAH
+2023-09-13 11:50:00,87.784,87.834,87.784,87.834,3820.0,CAH
+2023-09-13 11:49:00,87.839,87.839,87.789,87.789,4464.0,CAH
+2023-09-13 11:48:00,87.853,87.853,87.834,87.853,3516.0,CAH
+2023-09-13 11:47:00,87.843,87.843,87.814,87.839,1522.0,CAH
+2023-09-13 11:46:00,87.784,87.814,87.784,87.814,1461.0,CAH
+2023-09-13 11:45:00,87.769,87.804,87.764,87.779,4927.0,CAH
+2023-09-13 11:44:00,87.724,87.774,87.724,87.754,1970.0,CAH
+2023-09-13 11:43:00,87.699,87.724,87.699,87.709,2100.0,CAH
+2023-09-13 11:42:00,87.67,87.714,87.67,87.699,1903.0,CAH
+2023-09-13 11:41:00,87.714,87.724,87.684,87.694,2731.0,CAH
+2023-09-13 11:40:00,87.674,87.734,87.674,87.724,4004.0,CAH
+2023-09-13 11:39:00,87.655,87.665,87.655,87.665,1618.0,CAH
+2023-09-13 11:38:00,87.744,87.754,87.66,87.665,3923.0,CAH
+2023-09-13 11:37:00,87.734,87.759,87.734,87.754,3964.0,CAH
+2023-09-13 11:36:00,87.724,87.724,87.709,87.719,2588.0,CAH
+2023-09-13 11:35:00,87.684,87.732,87.684,87.724,6021.0,CAH
+2023-09-13 11:34:00,87.665,87.684,87.655,87.684,6715.0,CAH
+2023-09-13 11:33:00,87.689,87.689,87.665,87.665,2908.0,CAH
+2023-09-13 11:32:00,87.694,87.694,87.684,87.689,2487.0,CAH
+2023-09-13 11:31:00,87.689,87.704,87.684,87.704,2029.0,CAH
+2023-09-13 11:30:00,87.67,87.699,87.67,87.689,1390.0,CAH
+2023-09-13 11:29:00,87.67,87.67,87.655,87.665,4019.0,CAH
+2023-09-13 11:28:00,87.665,87.674,87.665,87.67,5358.0,CAH
+2023-09-13 11:27:00,87.65,87.665,87.645,87.645,1626.0,CAH
+2023-09-13 11:26:00,87.65,87.65,87.65,87.65,335.0,CAH
+2023-09-13 11:25:00,87.61,87.635,87.61,87.635,3052.0,CAH
+2023-09-13 11:24:00,87.684,87.694,87.595,87.595,8494.0,CAH
+2023-09-13 11:23:00,87.694,87.714,87.674,87.684,3211.0,CAH
+2023-09-13 11:22:00,87.665,87.694,87.665,87.694,3950.0,CAH
+2023-09-13 11:21:00,87.67,87.67,87.645,87.645,2407.0,CAH
+2023-09-13 11:20:00,87.684,87.694,87.655,87.665,3787.0,CAH
+2023-09-13 11:19:00,87.655,87.694,87.655,87.689,2618.0,CAH
+2023-09-13 11:18:00,87.585,87.625,87.585,87.625,2280.0,CAH
+2023-09-13 11:17:00,87.595,87.61,87.585,87.585,926.0,CAH
+2023-09-13 11:16:00,87.635,87.635,87.605,87.615,4850.0,CAH
+2023-09-13 11:15:00,87.615,87.615,87.605,87.615,874.0,CAH
+2023-09-13 11:14:00,87.555,87.605,87.555,87.605,3673.0,CAH
+2023-09-13 11:13:00,87.635,87.635,87.55,87.55,4603.0,CAH
+2023-09-13 11:12:00,87.655,87.655,87.644,87.645,3731.0,CAH
+2023-09-13 11:11:00,87.645,87.655,87.645,87.655,1374.0,CAH
+2023-09-13 11:10:00,87.625,87.645,87.625,87.645,3148.0,CAH
+2023-09-13 11:09:00,87.628,87.63,87.625,87.625,1469.0,CAH
+2023-09-13 11:08:00,87.655,87.655,87.635,87.635,3070.0,CAH
+2023-09-13 11:07:00,87.714,87.714,87.635,87.645,5083.0,CAH
+2023-09-13 11:05:00,87.694,87.704,87.684,87.704,2279.0,CAH
+2023-09-13 11:04:00,87.6,87.699,87.6,87.699,5508.0,CAH
+2023-09-13 11:03:00,87.645,87.645,87.595,87.6,4141.0,CAH
+2023-09-13 11:02:00,87.66,87.674,87.655,87.655,1781.0,CAH
+2023-09-13 11:01:00,87.665,87.665,87.645,87.655,3142.0,CAH
+2023-09-13 11:00:00,87.635,87.655,87.635,87.655,1996.0,CAH
+2023-09-13 10:59:00,87.665,87.704,87.635,87.635,4750.0,CAH
+2023-09-13 10:58:00,87.684,87.684,87.635,87.665,5753.0,CAH
+2023-09-13 10:57:00,87.744,87.744,87.684,87.694,1546.0,CAH
+2023-09-13 10:56:00,87.784,87.794,87.744,87.754,4791.0,CAH
+2023-09-13 10:55:00,87.764,87.794,87.754,87.769,4545.0,CAH
+2023-09-13 10:54:00,87.739,87.754,87.724,87.754,4444.0,CAH
+2023-09-13 10:53:00,87.774,87.774,87.714,87.739,5785.0,CAH
+2023-09-13 10:52:00,87.843,87.843,87.754,87.754,3919.0,CAH
+2023-09-13 10:51:00,87.794,87.843,87.779,87.843,3623.0,CAH
+2023-09-13 10:50:00,87.834,87.834,87.754,87.774,2791.0,CAH
+2023-09-13 10:49:00,87.834,87.834,87.784,87.834,4724.0,CAH
+2023-09-13 10:48:00,87.863,87.863,87.834,87.834,1206.0,CAH
+2023-09-13 10:47:00,87.824,87.873,87.824,87.873,2769.0,CAH
+2023-09-13 10:46:00,87.848,87.863,87.834,87.834,4286.0,CAH
+2023-09-13 10:45:00,87.839,87.863,87.839,87.843,3349.0,CAH
+2023-09-13 10:44:00,87.829,87.853,87.829,87.834,1585.0,CAH
+2023-09-13 10:43:00,87.858,87.873,87.824,87.824,3205.0,CAH
+2023-09-13 10:42:00,87.873,87.873,87.853,87.853,1465.0,CAH
+2023-09-13 10:41:00,87.908,87.908,87.853,87.863,2400.0,CAH
+2023-09-13 10:40:00,87.863,87.913,87.804,87.913,6750.0,CAH
+2023-09-13 10:39:00,87.913,87.913,87.843,87.873,15821.0,CAH
+2023-09-13 10:38:00,87.923,87.923,87.903,87.908,3240.0,CAH
+2023-09-13 10:37:00,87.963,87.963,87.923,87.923,1300.0,CAH
+2023-09-13 10:36:00,88.052,88.052,87.953,87.953,4070.0,CAH
+2023-09-13 10:35:00,88.022,88.052,88.022,88.052,2722.0,CAH
+2023-09-13 10:34:00,88.013,88.013,88.003,88.013,1726.0,CAH
+2023-09-13 10:33:00,88.032,88.037,88.022,88.022,2781.0,CAH
+2023-09-13 10:32:00,88.042,88.052,88.042,88.042,1695.0,CAH
+2023-09-13 10:31:00,88.042,88.042,88.032,88.032,1967.0,CAH
+2023-09-13 10:30:00,88.022,88.032,88.022,88.032,1893.0,CAH
+2023-09-13 10:29:00,88.042,88.042,88.003,88.003,1760.0,CAH
+2023-09-13 10:28:00,87.993,88.022,87.993,88.022,1587.0,CAH
+2023-09-13 10:27:00,88.112,88.112,88.027,88.027,3264.0,CAH
+2023-09-13 10:26:00,88.072,88.097,88.072,88.097,1016.0,CAH
+2023-09-13 10:25:00,88.042,88.062,88.042,88.062,2360.0,CAH
+2023-09-13 10:24:00,88.107,88.122,88.035,88.035,3197.0,CAH
+2023-09-13 10:23:00,88.013,88.082,88.013,88.082,3355.0,CAH
+2023-09-13 10:22:00,88.142,88.142,88.027,88.027,2214.0,CAH
+2023-09-13 10:21:00,88.112,88.147,88.112,88.142,3848.0,CAH
+2023-09-13 10:20:00,88.082,88.102,88.072,88.092,2880.0,CAH
+2023-09-13 10:19:00,88.112,88.132,88.032,88.052,5475.0,CAH
+2023-09-13 10:18:00,88.122,88.127,88.112,88.127,1787.0,CAH
+2023-09-13 10:17:00,88.122,88.142,88.122,88.142,1986.0,CAH
+2023-09-13 10:16:00,88.122,88.142,88.122,88.132,1963.0,CAH
+2023-09-13 10:15:00,88.132,88.142,88.122,88.142,2332.0,CAH
+2023-09-13 10:14:00,88.147,88.147,88.147,88.147,342.0,CAH
+2023-09-13 10:13:00,88.122,88.142,88.087,88.14,2257.0,CAH
+2023-09-13 10:12:00,88.172,88.221,88.122,88.122,4236.0,CAH
+2023-09-13 10:11:00,88.251,88.251,88.186,88.186,3291.0,CAH
+2023-09-13 10:10:00,88.221,88.251,88.221,88.231,2161.0,CAH
+2023-09-13 10:09:00,88.172,88.201,88.172,88.201,788.0,CAH
+2023-09-13 10:08:00,88.191,88.221,88.182,88.182,1745.0,CAH
+2023-09-13 10:07:00,88.241,88.241,88.182,88.182,1497.0,CAH
+2023-09-13 10:06:00,88.336,88.336,88.301,88.301,2439.0,CAH
+2023-09-13 10:05:00,88.301,88.331,88.301,88.331,2542.0,CAH
+2023-09-13 10:04:00,88.201,88.311,88.172,88.286,7742.0,CAH
+2023-09-13 10:03:00,88.321,88.321,88.201,88.201,4126.0,CAH
+2023-09-13 10:02:00,88.35,88.35,88.301,88.301,2477.0,CAH
+2023-09-13 10:01:00,88.331,88.331,88.291,88.311,2936.0,CAH
+2023-09-13 10:00:00,88.311,88.361,88.271,88.331,4654.0,CAH
+2023-09-13 09:59:00,88.321,88.331,88.301,88.331,1107.0,CAH
+2023-09-13 09:58:00,88.361,88.38,88.322,88.331,2439.0,CAH
+2023-09-13 09:57:00,88.326,88.351,88.311,88.351,1221.0,CAH
+2023-09-13 09:56:00,88.4,88.4,88.301,88.301,1935.0,CAH
+2023-09-13 09:55:00,88.44,88.455,88.4,88.4,3728.0,CAH
+2023-09-13 09:54:00,88.44,88.46,88.44,88.443,1496.0,CAH
+2023-09-13 09:53:00,88.44,88.48,88.435,88.45,4030.0,CAH
+2023-09-13 09:52:00,88.5,88.51,88.45,88.45,1986.0,CAH
+2023-09-13 09:51:00,88.5,88.5,88.475,88.475,728.0,CAH
+2023-09-13 09:50:00,88.485,88.525,88.45,88.46,3800.0,CAH
+2023-09-13 09:49:00,88.52,88.53,88.47,88.47,2007.0,CAH
+2023-09-13 09:48:00,88.455,88.525,88.45,88.495,3767.0,CAH
+2023-09-13 09:47:00,88.45,88.45,88.45,88.45,1106.0,CAH
+2023-09-13 09:46:00,88.608,88.608,88.49,88.505,2086.0,CAH
+2023-09-13 09:45:00,88.554,88.589,88.549,88.589,1235.0,CAH
+2023-09-13 09:44:00,88.48,88.549,88.48,88.549,1426.0,CAH
+2023-09-13 09:43:00,88.491,88.491,88.44,88.44,1050.0,CAH
+2023-09-13 09:42:00,88.525,88.584,88.49,88.5,4699.0,CAH
+2023-09-13 09:41:00,88.5,88.501,88.49,88.49,700.0,CAH
+2023-09-13 09:40:00,88.639,88.649,88.491,88.491,3647.0,CAH
+2023-09-13 09:39:00,88.619,88.649,88.589,88.624,2027.0,CAH
+2023-09-13 09:38:00,88.57,88.614,88.569,88.57,1137.0,CAH
+2023-09-13 09:37:00,88.589,88.649,88.57,88.649,749.0,CAH
+2023-09-13 09:36:00,88.718,88.718,88.604,88.604,2600.0,CAH
+2023-09-13 09:35:00,88.579,88.579,88.579,88.579,552.0,CAH
+2023-09-13 09:34:00,88.743,88.758,88.649,88.65,1039.0,CAH
+2023-09-13 09:33:00,88.539,88.758,88.539,88.669,1204.0,CAH
+2023-09-13 09:32:00,88.728,88.878,88.48,88.609,5862.0,CAH
+2023-09-13 09:31:00,88.45,88.659,88.43,88.629,2501.0,CAH
+2023-09-13 09:30:00,88.569,88.629,88.435,88.629,10024.0,CAH
+2023-09-13 08:43:00,89.365,89.365,89.365,89.365,6.0,CAH
+2023-09-13 08:22:00,88.858,88.858,88.858,88.858,1.0,CAH
+2023-09-13 08:02:00,88.42,88.42,88.42,88.42,1.0,CAH
+2023-09-12 19:01:00,88.42,88.42,88.42,88.42,22.0,CAH
+2023-09-12 19:00:00,88.42,88.42,88.42,88.42,320797.0,CAH
+2023-09-12 18:30:00,88.42,88.42,88.42,88.42,320797.0,CAH
+2023-09-12 17:15:00,86.621,86.621,86.621,86.621,5.0,CAH
+2023-09-12 16:57:00,88.5,88.5,88.5,88.5,4.0,CAH
+2023-09-12 16:32:00,88.599,88.599,88.599,88.599,654.0,CAH
+2023-09-12 16:15:00,88.42,88.42,88.42,88.42,1.0,CAH
+2023-09-12 16:10:00,88.42,88.584,88.42,88.584,352623.0,CAH
+2023-09-12 16:05:00,89.623,89.623,88.987,88.987,23.0,CAH
+2023-09-12 16:04:00,88.42,88.42,88.42,88.42,442.0,CAH
+2023-09-12 16:00:00,88.37,88.42,88.37,88.42,684615.0,CAH
+2023-09-12 15:59:00,88.42,88.43,88.37,88.4,57407.0,CAH
+2023-09-12 15:58:00,88.435,88.46,88.41,88.41,26733.0,CAH
+2023-09-12 15:57:00,88.39,88.45,88.385,88.44,18721.0,CAH
+2023-09-12 15:56:00,88.41,88.42,88.365,88.38,16710.0,CAH
+2023-09-12 15:55:00,88.41,88.48,88.4,88.42,19798.0,CAH
+2023-09-12 15:54:00,88.4,88.4,88.385,88.4,9661.0,CAH
+2023-09-12 15:53:00,88.39,88.4,88.361,88.4,10606.0,CAH
+2023-09-12 15:52:00,88.44,88.44,88.39,88.39,10204.0,CAH
+2023-09-12 15:51:00,88.425,88.45,88.41,88.45,6320.0,CAH
+2023-09-12 15:50:00,88.41,88.45,88.4,88.43,9903.0,CAH
+2023-09-12 15:49:00,88.41,88.43,88.41,88.414,8405.0,CAH
+2023-09-12 15:48:00,88.42,88.43,88.375,88.4,10549.0,CAH
+2023-09-12 15:47:00,88.341,88.43,88.341,88.42,13675.0,CAH
+2023-09-12 15:46:00,88.286,88.321,88.276,88.311,10853.0,CAH
+2023-09-12 15:45:00,88.281,88.301,88.266,88.286,12788.0,CAH
+2023-09-12 15:44:00,88.291,88.291,88.281,88.291,6497.0,CAH
+2023-09-12 15:43:00,88.231,88.301,88.221,88.291,11271.0,CAH
+2023-09-12 15:42:00,88.251,88.251,88.221,88.226,9147.0,CAH
+2023-09-12 15:41:00,88.251,88.261,88.231,88.251,10462.0,CAH
+2023-09-12 15:40:00,88.261,88.281,88.261,88.261,11417.0,CAH
+2023-09-12 15:39:00,88.261,88.271,88.252,88.271,1064.0,CAH
+2023-09-12 15:38:00,88.271,88.271,88.242,88.251,7321.0,CAH
+2023-09-12 15:37:00,88.251,88.281,88.251,88.271,4282.0,CAH
+2023-09-12 15:36:00,88.281,88.281,88.241,88.251,10210.0,CAH
+2023-09-12 15:35:00,88.241,88.281,88.241,88.276,6847.0,CAH
+2023-09-12 15:34:00,88.236,88.251,88.211,88.221,10413.0,CAH
+2023-09-12 15:33:00,88.271,88.271,88.241,88.241,2727.0,CAH
+2023-09-12 15:32:00,88.251,88.301,88.241,88.266,14015.0,CAH
+2023-09-12 15:31:00,88.251,88.261,88.231,88.231,7601.0,CAH
+2023-09-12 15:30:00,88.251,88.271,88.241,88.251,5902.0,CAH
+2023-09-12 15:29:00,88.241,88.281,88.211,88.241,11355.0,CAH
+2023-09-12 15:28:00,88.251,88.266,88.241,88.251,5597.0,CAH
+2023-09-12 15:27:00,88.221,88.266,88.211,88.266,6768.0,CAH
+2023-09-12 15:26:00,88.241,88.241,88.221,88.221,3546.0,CAH
+2023-09-12 15:25:00,88.196,88.241,88.196,88.241,4779.0,CAH
+2023-09-12 15:24:00,88.211,88.211,88.157,88.196,6830.0,CAH
+2023-09-12 15:23:00,88.206,88.216,88.201,88.211,6283.0,CAH
+2023-09-12 15:22:00,88.221,88.221,88.191,88.201,3845.0,CAH
+2023-09-12 15:21:00,88.201,88.221,88.201,88.221,3713.0,CAH
+2023-09-12 15:20:00,88.211,88.221,88.201,88.221,2684.0,CAH
+2023-09-12 15:19:00,88.191,88.221,88.191,88.221,2795.0,CAH
+2023-09-12 15:18:00,88.241,88.251,88.182,88.191,10486.0,CAH
+2023-09-12 15:17:00,88.236,88.261,88.236,88.251,2857.0,CAH
+2023-09-12 15:16:00,88.231,88.251,88.226,88.236,4458.0,CAH
+2023-09-12 15:15:00,88.191,88.211,88.152,88.211,8071.0,CAH
+2023-09-12 15:14:00,88.177,88.191,88.162,88.191,2653.0,CAH
+2023-09-12 15:13:00,88.172,88.182,88.163,88.182,4512.0,CAH
+2023-09-12 15:12:00,88.191,88.201,88.191,88.201,3040.0,CAH
+2023-09-12 15:11:00,88.301,88.311,88.191,88.191,7970.0,CAH
+2023-09-12 15:10:00,88.231,88.301,88.231,88.301,4437.0,CAH
+2023-09-12 15:09:00,88.251,88.251,88.231,88.24,4931.0,CAH
+2023-09-12 15:08:00,88.251,88.261,88.246,88.251,5300.0,CAH
+2023-09-12 15:07:00,88.261,88.261,88.251,88.251,1508.0,CAH
+2023-09-12 15:06:00,88.281,88.281,88.241,88.261,3341.0,CAH
+2023-09-12 15:05:00,88.211,88.261,88.211,88.251,7899.0,CAH
+2023-09-12 15:04:00,88.211,88.231,88.201,88.201,5562.0,CAH
+2023-09-12 15:03:00,88.235,88.235,88.152,88.191,10821.0,CAH
+2023-09-12 15:02:00,88.316,88.316,88.211,88.211,5473.0,CAH
+2023-09-12 15:01:00,88.291,88.321,88.291,88.316,1940.0,CAH
+2023-09-12 15:00:00,88.351,88.351,88.261,88.291,8636.0,CAH
+2023-09-12 14:59:00,88.37,88.37,88.341,88.361,4301.0,CAH
+2023-09-12 14:58:00,88.365,88.385,88.365,88.38,4126.0,CAH
+2023-09-12 14:57:00,88.4,88.41,88.39,88.39,3797.0,CAH
+2023-09-12 14:56:00,88.46,88.48,88.4,88.4,4709.0,CAH
+2023-09-12 14:55:00,88.45,88.46,88.44,88.46,1255.0,CAH
+2023-09-12 14:54:00,88.445,88.48,88.44,88.45,10509.0,CAH
+2023-09-12 14:53:00,88.46,88.48,88.445,88.445,5808.0,CAH
+2023-09-12 14:52:00,88.539,88.544,88.47,88.47,6989.0,CAH
+2023-09-12 14:51:00,88.539,88.544,88.534,88.539,3833.0,CAH
+2023-09-12 14:50:00,88.579,88.589,88.539,88.539,5352.0,CAH
+2023-09-12 14:49:00,88.599,88.599,88.579,88.589,6076.0,CAH
+2023-09-12 14:48:00,88.584,88.599,88.584,88.594,1322.0,CAH
+2023-09-12 14:47:00,88.544,88.584,88.544,88.56,4971.0,CAH
+2023-09-12 14:46:00,88.624,88.624,88.549,88.549,6915.0,CAH
+2023-09-12 14:45:00,88.619,88.629,88.619,88.629,1706.0,CAH
+2023-09-12 14:44:00,88.599,88.619,88.599,88.619,1184.0,CAH
+2023-09-12 14:43:00,88.569,88.609,88.559,88.609,5874.0,CAH
+2023-09-12 14:42:00,88.579,88.579,88.559,88.559,1480.0,CAH
+2023-09-12 14:41:00,88.639,88.639,88.579,88.594,4197.0,CAH
+2023-09-12 14:40:00,88.639,88.649,88.629,88.639,2090.0,CAH
+2023-09-12 14:39:00,88.718,88.728,88.639,88.649,8761.0,CAH
+2023-09-12 14:38:00,88.728,88.728,88.709,88.718,2693.0,CAH
+2023-09-12 14:37:00,88.728,88.738,88.728,88.738,3009.0,CAH
+2023-09-12 14:36:00,88.738,88.738,88.718,88.718,1056.0,CAH
+2023-09-12 14:35:00,88.718,88.738,88.704,88.738,3497.0,CAH
+2023-09-12 14:34:00,88.718,88.728,88.709,88.718,4402.0,CAH
+2023-09-12 14:33:00,88.728,88.728,88.709,88.713,1558.0,CAH
+2023-09-12 14:32:00,88.798,88.808,88.728,88.728,5494.0,CAH
+2023-09-12 14:31:00,88.788,88.788,88.783,88.788,1339.0,CAH
+2023-09-12 14:30:00,88.778,88.778,88.769,88.778,1681.0,CAH
+2023-09-12 14:29:00,88.788,88.788,88.768,88.773,3149.0,CAH
+2023-09-12 14:28:00,88.773,88.788,88.768,88.788,1380.0,CAH
+2023-09-12 14:27:00,88.773,88.778,88.758,88.758,907.0,CAH
+2023-09-12 14:26:00,88.803,88.808,88.768,88.768,3880.0,CAH
+2023-09-12 14:25:00,88.788,88.808,88.783,88.808,3146.0,CAH
+2023-09-12 14:24:00,88.798,88.808,88.788,88.788,1947.0,CAH
+2023-09-12 14:23:00,88.768,88.798,88.768,88.798,3185.0,CAH
+2023-09-12 14:22:00,88.798,88.798,88.777,88.778,2517.0,CAH
+2023-09-12 14:21:00,88.838,88.838,88.798,88.813,1872.0,CAH
+2023-09-12 14:20:00,88.808,88.838,88.808,88.838,1310.0,CAH
+2023-09-12 14:19:00,88.788,88.828,88.781,88.808,3171.0,CAH
+2023-09-12 14:18:00,88.758,88.813,88.738,88.788,8665.0,CAH
+2023-09-12 14:16:00,88.818,88.818,88.738,88.743,3824.0,CAH
+2023-09-12 14:15:00,88.778,88.798,88.768,88.798,2900.0,CAH
+2023-09-12 14:14:00,88.808,88.828,88.798,88.798,2171.0,CAH
+2023-09-12 14:13:00,88.758,88.798,88.748,88.798,2924.0,CAH
+2023-09-12 14:12:00,88.738,88.758,88.709,88.748,16314.0,CAH
+2023-09-12 14:11:00,88.798,88.798,88.733,88.738,5334.0,CAH
+2023-09-12 14:10:00,88.808,88.808,88.798,88.798,795.0,CAH
+2023-09-12 14:09:00,88.788,88.828,88.758,88.798,10418.0,CAH
+2023-09-12 14:08:00,88.818,88.818,88.758,88.758,11327.0,CAH
+2023-09-12 14:07:00,88.838,88.838,88.798,88.818,3231.0,CAH
+2023-09-12 14:06:00,88.947,88.947,88.838,88.838,5168.0,CAH
+2023-09-12 14:05:00,88.937,88.937,88.927,88.932,1920.0,CAH
+2023-09-12 14:04:00,88.937,88.947,88.937,88.942,5260.0,CAH
+2023-09-12 14:03:00,88.957,88.957,88.937,88.937,1347.0,CAH
+2023-09-12 14:02:00,88.977,88.977,88.962,88.962,1682.0,CAH
+2023-09-12 14:01:00,88.987,88.987,88.987,88.987,501.0,CAH
+2023-09-12 14:00:00,88.997,88.997,88.987,88.987,2976.0,CAH
+2023-09-12 13:59:00,88.987,88.987,88.972,88.977,955.0,CAH
+2023-09-12 13:58:00,89.007,89.007,88.997,88.997,499.0,CAH
+2023-09-12 13:57:00,89.076,89.076,89.037,89.047,3201.0,CAH
+2023-09-12 13:56:00,89.037,89.076,89.037,89.076,1934.0,CAH
+2023-09-12 13:55:00,89.047,89.057,89.032,89.037,2005.0,CAH
+2023-09-12 13:54:00,89.027,89.037,89.027,89.037,1723.0,CAH
+2023-09-12 13:53:00,89.047,89.061,89.037,89.047,2328.0,CAH
+2023-09-12 13:52:00,88.982,89.032,88.982,89.032,2061.0,CAH
+2023-09-12 13:51:00,88.977,88.987,88.977,88.982,2037.0,CAH
+2023-09-12 13:50:00,88.967,88.967,88.967,88.967,1355.0,CAH
+2023-09-12 13:49:00,88.947,88.947,88.947,88.947,553.0,CAH
+2023-09-12 13:48:00,88.957,88.967,88.947,88.957,1346.0,CAH
+2023-09-12 13:47:00,88.987,88.987,88.957,88.957,1621.0,CAH
+2023-09-12 13:46:00,89.007,89.017,88.997,88.997,4806.0,CAH
+2023-09-12 13:45:00,89.012,89.012,89.007,89.007,336.0,CAH
+2023-09-12 13:44:00,89.037,89.037,89.017,89.017,854.0,CAH
+2023-09-12 13:43:00,89.047,89.047,89.017,89.027,1273.0,CAH
+2023-09-12 13:42:00,89.007,89.034,88.977,89.034,2648.0,CAH
+2023-09-12 13:41:00,89.017,89.017,89.017,89.017,813.0,CAH
+2023-09-12 13:40:00,89.066,89.066,89.017,89.017,2968.0,CAH
+2023-09-12 13:39:00,89.071,89.071,89.066,89.066,373.0,CAH
+2023-09-12 13:38:00,89.086,89.086,89.076,89.077,2418.0,CAH
+2023-09-12 13:37:00,89.096,89.096,89.096,89.096,187.0,CAH
+2023-09-12 13:36:00,89.126,89.126,89.126,89.126,1378.0,CAH
+2023-09-12 13:35:00,89.126,89.146,89.126,89.146,1283.0,CAH
+2023-09-12 13:34:00,89.166,89.166,89.126,89.126,2010.0,CAH
+2023-09-12 13:33:00,89.166,89.176,89.165,89.176,892.0,CAH
+2023-09-12 13:32:00,89.206,89.216,89.157,89.157,3192.0,CAH
+2023-09-12 13:31:00,89.196,89.196,89.191,89.196,1982.0,CAH
+2023-09-12 13:30:00,89.206,89.206,89.206,89.206,1047.0,CAH
+2023-09-12 13:29:00,89.206,89.206,89.196,89.206,716.0,CAH
+2023-09-12 13:28:00,89.206,89.206,89.206,89.206,143.0,CAH
+2023-09-12 13:27:00,89.196,89.197,89.196,89.197,501.0,CAH
+2023-09-12 13:26:00,89.177,89.211,89.176,89.196,2046.0,CAH
+2023-09-12 13:25:00,89.201,89.201,89.176,89.176,1508.0,CAH
+2023-09-12 13:24:00,89.186,89.196,89.186,89.196,558.0,CAH
+2023-09-12 13:23:00,89.141,89.176,89.141,89.176,1286.0,CAH
+2023-09-12 13:22:00,89.136,89.136,89.136,89.136,293.0,CAH
+2023-09-12 13:21:00,89.116,89.126,89.116,89.126,937.0,CAH
+2023-09-12 13:20:00,89.086,89.096,89.076,89.096,1513.0,CAH
+2023-09-12 13:19:00,89.096,89.105,89.096,89.096,4016.0,CAH
+2023-09-12 13:18:00,89.057,89.096,89.057,89.096,1997.0,CAH
+2023-09-12 13:17:00,89.066,89.066,89.066,89.066,583.0,CAH
+2023-09-12 13:16:00,89.066,89.076,89.066,89.066,356.0,CAH
+2023-09-12 13:15:00,89.076,89.076,89.066,89.066,600.0,CAH
+2023-09-12 13:14:00,89.066,89.076,89.057,89.066,2251.0,CAH
+2023-09-12 13:13:00,89.066,89.081,89.066,89.076,1220.0,CAH
+2023-09-12 13:12:00,89.077,89.096,89.066,89.066,1364.0,CAH
+2023-09-12 13:11:00,89.096,89.096,89.086,89.086,1465.0,CAH
+2023-09-12 13:10:00,89.076,89.096,89.076,89.086,1687.0,CAH
+2023-09-12 13:09:00,89.066,89.086,89.066,89.086,1718.0,CAH
+2023-09-12 13:08:00,89.146,89.156,89.086,89.086,2580.0,CAH
+2023-09-12 13:07:00,89.146,89.147,89.146,89.146,476.0,CAH
+2023-09-12 13:06:00,89.146,89.156,89.146,89.156,755.0,CAH
+2023-09-12 13:05:00,89.171,89.171,89.156,89.156,789.0,CAH
+2023-09-12 13:04:00,89.146,89.176,89.136,89.176,1792.0,CAH
+2023-09-12 13:02:00,89.146,89.156,89.136,89.156,2457.0,CAH
+2023-09-12 13:01:00,89.161,89.166,89.146,89.146,2521.0,CAH
+2023-09-12 13:00:00,89.176,89.176,89.166,89.166,2301.0,CAH
+2023-09-12 12:59:00,89.176,89.176,89.176,89.176,827.0,CAH
+2023-09-12 12:58:00,89.176,89.186,89.176,89.176,1124.0,CAH
+2023-09-12 12:57:00,89.186,89.186,89.176,89.186,676.0,CAH
+2023-09-12 12:56:00,89.166,89.186,89.166,89.186,663.0,CAH
+2023-09-12 12:55:00,89.186,89.186,89.166,89.166,1568.0,CAH
+2023-09-12 12:54:00,89.176,89.186,89.166,89.186,1271.0,CAH
+2023-09-12 12:52:00,89.181,89.186,89.181,89.186,831.0,CAH
+2023-09-12 12:51:00,89.176,89.176,89.176,89.176,1305.0,CAH
+2023-09-12 12:50:00,89.156,89.176,89.156,89.176,1468.0,CAH
+2023-09-12 12:49:00,89.176,89.176,89.156,89.166,1442.0,CAH
+2023-09-12 12:48:00,89.166,89.166,89.166,89.166,228.0,CAH
+2023-09-12 12:47:00,89.146,89.166,89.146,89.156,2309.0,CAH
+2023-09-12 12:46:00,89.201,89.201,89.156,89.156,8399.0,CAH
+2023-09-12 12:45:00,89.196,89.196,89.196,89.196,1330.0,CAH
+2023-09-12 12:44:00,89.216,89.216,89.196,89.196,959.0,CAH
+2023-09-12 12:43:00,89.235,89.235,89.216,89.221,920.0,CAH
+2023-09-12 12:42:00,89.206,89.235,89.206,89.235,1437.0,CAH
+2023-09-12 12:41:00,89.245,89.245,89.207,89.207,3746.0,CAH
+2023-09-12 12:40:00,89.255,89.255,89.245,89.245,286.0,CAH
+2023-09-12 12:39:00,89.226,89.235,89.216,89.235,1225.0,CAH
+2023-09-12 12:38:00,89.201,89.206,89.201,89.206,914.0,CAH
+2023-09-12 12:37:00,89.206,89.206,89.206,89.206,409.0,CAH
+2023-09-12 12:36:00,89.206,89.216,89.206,89.206,1595.0,CAH
+2023-09-12 12:35:00,89.206,89.206,89.186,89.186,1560.0,CAH
+2023-09-12 12:34:00,89.216,89.226,89.216,89.216,1862.0,CAH
+2023-09-12 12:33:00,89.216,89.221,89.216,89.221,918.0,CAH
+2023-09-12 12:32:00,89.196,89.196,89.196,89.196,275.0,CAH
+2023-09-12 12:31:00,89.196,89.206,89.196,89.206,332.0,CAH
+2023-09-12 12:30:00,89.221,89.221,89.206,89.211,1935.0,CAH
+2023-09-12 12:29:00,89.202,89.216,89.202,89.216,1665.0,CAH
+2023-09-12 12:28:00,89.176,89.196,89.176,89.196,1834.0,CAH
+2023-09-12 12:27:00,89.186,89.186,89.176,89.177,737.0,CAH
+2023-09-12 12:26:00,89.177,89.186,89.177,89.186,495.0,CAH
+2023-09-12 12:25:00,89.216,89.216,89.186,89.186,2160.0,CAH
+2023-09-12 12:24:00,89.186,89.216,89.186,89.216,1945.0,CAH
+2023-09-12 12:23:00,89.176,89.176,89.176,89.176,760.0,CAH
+2023-09-12 12:22:00,89.176,89.176,89.176,89.176,691.0,CAH
+2023-09-12 12:21:00,89.176,89.176,89.176,89.176,997.0,CAH
+2023-09-12 12:20:00,89.186,89.186,89.166,89.166,1658.0,CAH
+2023-09-12 12:19:00,89.186,89.206,89.186,89.196,1582.0,CAH
+2023-09-12 12:18:00,89.176,89.176,89.171,89.171,833.0,CAH
+2023-09-12 12:17:00,89.177,89.196,89.176,89.196,2724.0,CAH
+2023-09-12 12:16:00,89.186,89.186,89.176,89.176,2177.0,CAH
+2023-09-12 12:15:00,89.176,89.176,89.176,89.176,473.0,CAH
+2023-09-12 12:14:00,89.146,89.166,89.146,89.156,1553.0,CAH
+2023-09-12 12:13:00,89.156,89.186,89.147,89.154,2874.0,CAH
+2023-09-12 12:12:00,89.146,89.156,89.137,89.146,1266.0,CAH
+2023-09-12 12:11:00,89.136,89.136,89.136,89.136,357.0,CAH
+2023-09-12 12:10:00,89.096,89.126,89.096,89.126,1599.0,CAH
+2023-09-12 12:09:00,89.146,89.146,89.086,89.096,2374.0,CAH
+2023-09-12 12:08:00,89.146,89.163,89.146,89.163,402.0,CAH
+2023-09-12 12:07:00,89.136,89.146,89.126,89.146,2361.0,CAH
+2023-09-12 12:06:00,89.146,89.146,89.111,89.126,1668.0,CAH
+2023-09-12 12:05:00,89.176,89.176,89.156,89.156,2322.0,CAH
+2023-09-12 12:04:00,89.176,89.186,89.176,89.186,643.0,CAH
+2023-09-12 12:03:00,89.176,89.176,89.176,89.176,656.0,CAH
+2023-09-12 12:02:00,89.191,89.191,89.166,89.186,2662.0,CAH
+2023-09-12 12:01:00,89.176,89.186,89.176,89.186,563.0,CAH
+2023-09-12 12:00:00,89.186,89.186,89.176,89.176,1963.0,CAH
+2023-09-12 11:59:00,89.196,89.201,89.176,89.179,2790.0,CAH
+2023-09-12 11:57:00,89.196,89.196,89.196,89.196,456.0,CAH
+2023-09-12 11:56:00,89.206,89.206,89.196,89.196,786.0,CAH
+2023-09-12 11:55:00,89.166,89.186,89.166,89.186,984.0,CAH
+2023-09-12 11:54:00,89.176,89.176,89.156,89.156,1318.0,CAH
+2023-09-12 11:53:00,89.156,89.164,89.156,89.158,1032.0,CAH
+2023-09-12 11:52:00,89.146,89.146,89.126,89.146,2065.0,CAH
+2023-09-12 11:51:00,89.166,89.176,89.126,89.126,2611.0,CAH
+2023-09-12 11:50:00,89.146,89.176,89.146,89.176,2472.0,CAH
+2023-09-12 11:49:00,89.146,89.146,89.126,89.136,1414.0,CAH
+2023-09-12 11:48:00,89.121,89.136,89.116,89.136,1764.0,CAH
+2023-09-12 11:47:00,89.136,89.146,89.116,89.116,2017.0,CAH
+2023-09-12 11:46:00,89.136,89.136,89.126,89.136,1807.0,CAH
+2023-09-12 11:45:00,89.114,89.116,89.106,89.116,1161.0,CAH
+2023-09-12 11:44:00,89.116,89.116,89.106,89.106,539.0,CAH
+2023-09-12 11:43:00,89.076,89.106,89.076,89.106,1603.0,CAH
+2023-09-12 11:42:00,89.096,89.096,89.076,89.086,1643.0,CAH
+2023-09-12 11:41:00,89.121,89.126,89.106,89.106,1666.0,CAH
+2023-09-12 11:40:00,89.107,89.107,89.106,89.106,561.0,CAH
+2023-09-12 11:39:00,89.131,89.131,89.106,89.106,1148.0,CAH
+2023-09-12 11:38:00,89.166,89.166,89.106,89.126,2230.0,CAH
+2023-09-12 11:37:00,89.206,89.206,89.169,89.169,1446.0,CAH
+2023-09-12 11:36:00,89.186,89.206,89.186,89.206,926.0,CAH
+2023-09-12 11:35:00,89.235,89.235,89.196,89.196,1689.0,CAH
+2023-09-12 11:34:00,89.245,89.245,89.226,89.235,862.0,CAH
+2023-09-12 11:33:00,89.245,89.255,89.245,89.255,783.0,CAH
+2023-09-12 11:32:00,89.26,89.275,89.255,89.265,2070.0,CAH
+2023-09-12 11:31:00,89.205,89.226,89.196,89.226,1336.0,CAH
+2023-09-12 11:30:00,89.235,89.235,89.206,89.216,1331.0,CAH
+2023-09-12 11:29:00,89.265,89.265,89.245,89.245,500.0,CAH
+2023-09-12 11:28:00,89.206,89.245,89.196,89.245,2422.0,CAH
+2023-09-12 11:27:00,89.255,89.255,89.235,89.235,1651.0,CAH
+2023-09-12 11:26:00,89.206,89.275,89.206,89.245,1091.0,CAH
+2023-09-12 11:25:00,89.194,89.196,89.194,89.196,2624.0,CAH
+2023-09-12 11:24:00,89.196,89.196,89.176,89.176,1589.0,CAH
+2023-09-12 11:23:00,89.235,89.235,89.226,89.226,1341.0,CAH
+2023-09-12 11:22:00,89.226,89.235,89.221,89.235,798.0,CAH
+2023-09-12 11:21:00,89.265,89.265,89.206,89.226,3564.0,CAH
+2023-09-12 11:20:00,89.206,89.245,89.201,89.245,1963.0,CAH
+2023-09-12 11:19:00,89.235,89.235,89.201,89.201,628.0,CAH
+2023-09-12 11:18:00,89.196,89.216,89.196,89.216,1867.0,CAH
+2023-09-12 11:17:00,89.235,89.235,89.216,89.216,1301.0,CAH
+2023-09-12 11:16:00,89.226,89.253,89.226,89.253,633.0,CAH
+2023-09-12 11:15:00,89.252,89.252,89.216,89.235,1140.0,CAH
+2023-09-12 11:14:00,89.255,89.255,89.245,89.245,1345.0,CAH
+2023-09-12 11:13:00,89.285,89.285,89.265,89.265,1594.0,CAH
+2023-09-12 11:12:00,89.245,89.275,89.245,89.275,982.0,CAH
+2023-09-12 11:11:00,89.216,89.226,89.211,89.226,1338.0,CAH
+2023-09-12 11:10:00,89.226,89.226,89.196,89.226,1088.0,CAH
+2023-09-12 11:09:00,89.206,89.245,89.187,89.235,2424.0,CAH
+2023-09-12 11:08:00,89.186,89.226,89.186,89.206,1592.0,CAH
+2023-09-12 11:07:00,89.156,89.181,89.156,89.181,1030.0,CAH
+2023-09-12 11:06:00,89.186,89.191,89.166,89.166,1839.0,CAH
+2023-09-12 11:05:00,89.181,89.186,89.156,89.156,1628.0,CAH
+2023-09-12 11:04:00,89.126,89.181,89.116,89.181,2364.0,CAH
+2023-09-12 11:03:00,89.126,89.126,89.116,89.116,1132.0,CAH
+2023-09-12 11:02:00,89.076,89.126,89.076,89.126,2392.0,CAH
+2023-09-12 11:01:00,89.096,89.116,89.086,89.086,1251.0,CAH
+2023-09-12 11:00:00,89.106,89.126,89.096,89.106,2416.0,CAH
+2023-09-12 10:59:00,89.076,89.136,89.076,89.116,2524.0,CAH
+2023-09-12 10:58:00,89.106,89.106,89.066,89.071,984.0,CAH
+2023-09-12 10:57:00,89.096,89.106,89.096,89.106,1692.0,CAH
+2023-09-12 10:56:00,89.091,89.106,89.091,89.096,1211.0,CAH
+2023-09-12 10:55:00,89.069,89.086,89.052,89.086,2050.0,CAH
+2023-09-12 10:54:00,89.067,89.076,89.037,89.057,1978.0,CAH
+2023-09-12 10:53:00,89.086,89.086,89.076,89.076,419.0,CAH
+2023-09-12 10:52:00,89.126,89.126,89.086,89.106,3159.0,CAH
+2023-09-12 10:51:00,89.129,89.136,89.129,89.136,488.0,CAH
+2023-09-12 10:50:00,89.136,89.156,89.086,89.156,2442.0,CAH
+2023-09-12 10:49:00,89.126,89.146,89.126,89.126,2236.0,CAH
+2023-09-12 10:48:00,89.081,89.106,89.076,89.106,1787.0,CAH
+2023-09-12 10:47:00,89.086,89.096,89.076,89.076,1814.0,CAH
+2023-09-12 10:46:00,89.057,89.057,89.057,89.057,736.0,CAH
+2023-09-12 10:45:00,89.037,89.066,89.037,89.066,2602.0,CAH
+2023-09-12 10:44:00,89.037,89.037,89.027,89.027,1413.0,CAH
+2023-09-12 10:43:00,89.047,89.047,89.038,89.047,947.0,CAH
+2023-09-12 10:42:00,88.997,89.047,88.997,89.047,1864.0,CAH
+2023-09-12 10:41:00,88.932,88.967,88.927,88.967,3276.0,CAH
+2023-09-12 10:40:00,88.977,88.987,88.917,88.927,4425.0,CAH
+2023-09-12 10:39:00,88.988,88.997,88.977,88.977,1499.0,CAH
+2023-09-12 10:38:00,88.997,88.997,88.967,88.997,3836.0,CAH
+2023-09-12 10:37:00,89.027,89.027,89.002,89.002,1460.0,CAH
+2023-09-12 10:36:00,88.997,89.022,88.987,89.022,1724.0,CAH
+2023-09-12 10:35:00,88.957,88.997,88.922,88.997,8114.0,CAH
+2023-09-12 10:34:00,88.987,88.987,88.977,88.977,1899.0,CAH
+2023-09-12 10:33:00,88.977,88.987,88.977,88.987,1553.0,CAH
+2023-09-12 10:32:00,88.987,88.997,88.977,88.977,2538.0,CAH
+2023-09-12 10:31:00,89.021,89.021,88.977,88.992,1859.0,CAH
+2023-09-12 10:30:00,89.071,89.096,89.047,89.047,4680.0,CAH
+2023-09-12 10:29:00,89.061,89.071,89.061,89.071,1572.0,CAH
+2023-09-12 10:28:00,89.086,89.086,89.057,89.057,1651.0,CAH
+2023-09-12 10:27:00,89.042,89.086,89.037,89.086,3749.0,CAH
+2023-09-12 10:26:00,89.007,89.057,88.997,89.042,3035.0,CAH
+2023-09-12 10:25:00,88.967,89.066,88.952,89.027,8310.0,CAH
+2023-09-12 10:24:00,88.937,88.987,88.927,88.955,23580.0,CAH
+2023-09-12 10:23:00,88.902,88.977,88.897,88.947,19109.0,CAH
+2023-09-12 10:22:00,88.918,88.947,88.917,88.917,2246.0,CAH
+2023-09-12 10:21:00,88.922,88.947,88.917,88.937,3532.0,CAH
+2023-09-12 10:20:00,88.907,88.947,88.907,88.927,5403.0,CAH
+2023-09-12 10:19:00,88.907,88.942,88.907,88.907,3155.0,CAH
+2023-09-12 10:18:00,88.926,88.927,88.912,88.912,948.0,CAH
+2023-09-12 10:17:00,88.878,88.957,88.878,88.937,4162.0,CAH
+2023-09-12 10:16:00,88.808,88.853,88.778,88.848,8516.0,CAH
+2023-09-12 10:15:00,88.778,88.828,88.768,88.808,8475.0,CAH
+2023-09-12 10:14:00,88.798,88.808,88.768,88.768,1418.0,CAH
+2023-09-12 10:13:00,88.798,88.828,88.788,88.828,1677.0,CAH
+2023-09-12 10:12:00,88.823,88.823,88.778,88.788,3174.0,CAH
+2023-09-12 10:11:00,88.778,88.798,88.778,88.793,2317.0,CAH
+2023-09-12 10:10:00,88.743,88.798,88.743,88.793,2801.0,CAH
+2023-09-12 10:09:00,88.738,88.768,88.728,88.768,1865.0,CAH
+2023-09-12 10:08:00,88.798,88.837,88.758,88.758,5898.0,CAH
+2023-09-12 10:07:00,88.878,88.878,88.818,88.828,1842.0,CAH
+2023-09-12 10:06:00,88.838,88.863,88.838,88.863,2933.0,CAH
+2023-09-12 10:05:00,88.878,88.897,88.798,88.813,2833.0,CAH
+2023-09-12 10:04:00,88.868,88.957,88.843,88.848,6130.0,CAH
+2023-09-12 10:03:00,88.878,88.917,88.843,88.858,6057.0,CAH
+2023-09-12 10:02:00,88.992,88.992,88.878,88.878,4118.0,CAH
+2023-09-12 10:01:00,88.992,89.007,88.957,88.972,701.0,CAH
+2023-09-12 10:00:00,88.922,88.997,88.907,88.997,2205.0,CAH
+2023-09-12 09:59:00,88.927,88.937,88.897,88.897,2196.0,CAH
+2023-09-12 09:58:00,88.858,88.947,88.858,88.947,2720.0,CAH
+2023-09-12 09:57:00,88.992,89.027,88.848,88.848,19969.0,CAH
+2023-09-12 09:56:00,88.868,88.887,88.848,88.887,1272.0,CAH
+2023-09-12 09:55:00,88.917,88.947,88.828,88.887,4011.0,CAH
+2023-09-12 09:54:00,88.788,88.818,88.768,88.818,1875.0,CAH
+2023-09-12 09:53:00,88.798,88.798,88.738,88.738,2617.0,CAH
+2023-09-12 09:52:00,88.813,88.813,88.813,88.813,1293.0,CAH
+2023-09-12 09:51:00,88.704,88.808,88.704,88.788,2576.0,CAH
+2023-09-12 09:50:00,88.699,88.723,88.689,88.699,1965.0,CAH
+2023-09-12 09:49:00,88.579,88.738,88.579,88.689,2214.0,CAH
+2023-09-12 09:48:00,88.689,88.699,88.599,88.619,4959.0,CAH
+2023-09-12 09:47:00,88.589,88.694,88.589,88.694,1190.0,CAH
+2023-09-12 09:46:00,88.579,88.659,88.49,88.634,3833.0,CAH
+2023-09-12 09:45:00,88.609,88.659,88.589,88.589,2037.0,CAH
+2023-09-12 09:44:00,88.43,88.569,88.42,88.569,4564.0,CAH
+2023-09-12 09:43:00,88.523,88.559,88.42,88.471,17251.0,CAH
+2023-09-12 09:42:00,88.589,88.589,88.53,88.54,6012.0,CAH
+2023-09-12 09:41:00,88.582,88.689,88.582,88.689,2809.0,CAH
+2023-09-12 09:40:00,88.768,88.818,88.649,88.679,4358.0,CAH
+2023-09-12 09:39:00,88.738,88.808,88.649,88.718,5328.0,CAH
+2023-09-12 09:38:00,88.768,88.897,88.748,88.768,2688.0,CAH
+2023-09-12 09:37:00,88.768,88.838,88.768,88.838,1200.0,CAH
+2023-09-12 09:36:00,88.967,88.967,88.843,88.843,562.0,CAH
+2023-09-12 09:35:00,88.887,88.997,88.828,88.957,4949.0,CAH
+2023-09-12 09:34:00,89.136,89.136,89.007,89.007,1552.0,CAH
+2023-09-12 09:33:00,88.773,89.106,88.773,89.106,12407.0,CAH
+2023-09-12 09:32:00,88.738,88.858,88.619,88.773,2544.0,CAH
+2023-09-12 09:31:00,88.619,88.798,88.569,88.609,2463.0,CAH
+2023-09-12 09:30:00,88.897,89.156,88.48,88.569,18558.0,CAH
+2023-09-12 08:44:00,88.53,88.53,88.53,88.53,1.0,CAH
+2023-09-11 19:00:00,89.216,89.216,89.216,89.216,513584.0,CAH
+2023-09-11 18:46:00,89.484,89.484,89.484,89.484,50.0,CAH
+2023-09-11 18:30:00,89.216,89.216,89.216,89.216,513584.0,CAH
+2023-09-11 16:42:00,89.216,89.216,89.216,89.216,13938.0,CAH
+2023-09-11 16:22:00,89.216,89.216,89.216,89.216,1940.0,CAH
+2023-09-11 16:19:00,89.216,89.216,89.216,89.216,277.0,CAH
+2023-09-11 16:15:00,89.216,89.216,89.216,89.216,1.0,CAH
+2023-09-11 16:10:00,89.216,89.216,89.216,89.216,513584.0,CAH
+2023-09-11 16:07:00,88.539,88.539,88.539,88.539,1.0,CAH
+2023-09-11 16:04:00,88.064,88.064,88.064,88.064,1.0,CAH
+2023-09-11 16:02:00,89.216,89.216,89.216,89.216,3228.0,CAH
+2023-09-11 16:01:00,89.216,89.216,89.216,89.216,18901.0,CAH
+2023-09-11 16:00:00,89.136,89.216,89.136,89.216,1062476.0,CAH
+2023-09-11 15:59:00,89.166,89.226,89.166,89.216,43000.0,CAH
+2023-09-11 15:58:00,89.196,89.216,89.166,89.176,34080.0,CAH
+2023-09-11 15:57:00,89.221,89.235,89.196,89.201,22431.0,CAH
+2023-09-11 15:56:00,89.191,89.245,89.186,89.221,22787.0,CAH
+2023-09-11 15:55:00,89.196,89.216,89.186,89.191,14736.0,CAH
+2023-09-11 15:54:00,89.191,89.201,89.176,89.191,16775.0,CAH
+2023-09-11 15:53:00,89.166,89.196,89.166,89.196,5548.0,CAH
+2023-09-11 15:52:00,89.166,89.201,89.166,89.166,10499.0,CAH
+2023-09-11 15:51:00,89.151,89.176,89.146,89.171,13431.0,CAH
+2023-09-11 15:50:00,89.096,89.151,89.066,89.151,10161.0,CAH
+2023-09-11 15:49:00,89.106,89.116,89.076,89.096,14035.0,CAH
+2023-09-11 15:48:00,89.121,89.121,89.076,89.096,12305.0,CAH
+2023-09-11 15:47:00,89.141,89.141,89.121,89.126,6772.0,CAH
+2023-09-11 15:46:00,89.151,89.151,89.136,89.141,4080.0,CAH
+2023-09-11 15:45:00,89.146,89.147,89.121,89.147,20501.0,CAH
+2023-09-11 15:44:00,89.156,89.176,89.136,89.139,7820.0,CAH
+2023-09-11 15:43:00,89.196,89.206,89.156,89.166,7470.0,CAH
+2023-09-11 15:42:00,89.146,89.196,89.136,89.196,6569.0,CAH
+2023-09-11 15:41:00,89.186,89.196,89.136,89.146,8129.0,CAH
+2023-09-11 15:40:00,89.196,89.201,89.179,89.186,4818.0,CAH
+2023-09-11 15:39:00,89.161,89.186,89.156,89.186,2635.0,CAH
+2023-09-11 15:38:00,89.156,89.186,89.146,89.157,5294.0,CAH
+2023-09-11 15:37:00,89.156,89.176,89.156,89.166,4529.0,CAH
+2023-09-11 15:36:00,89.116,89.156,89.116,89.156,5144.0,CAH
+2023-09-11 15:35:00,89.146,89.156,89.096,89.121,7606.0,CAH
+2023-09-11 15:34:00,89.176,89.176,89.136,89.146,11737.0,CAH
+2023-09-11 15:33:00,89.196,89.206,89.176,89.176,5380.0,CAH
+2023-09-11 15:32:00,89.161,89.201,89.146,89.186,5480.0,CAH
+2023-09-11 15:31:00,89.181,89.206,89.161,89.161,8745.0,CAH
+2023-09-11 15:30:00,89.156,89.181,89.156,89.181,3021.0,CAH
+2023-09-11 15:29:00,89.166,89.166,89.151,89.151,1814.0,CAH
+2023-09-11 15:28:00,89.166,89.166,89.146,89.166,5151.0,CAH
+2023-09-11 15:27:00,89.161,89.161,89.156,89.156,2219.0,CAH
+2023-09-11 15:26:00,89.136,89.146,89.136,89.146,3436.0,CAH
+2023-09-11 15:25:00,89.136,89.156,89.126,89.136,4381.0,CAH
+2023-09-11 15:24:00,89.126,89.136,89.106,89.136,4658.0,CAH
+2023-09-11 15:23:00,89.146,89.146,89.121,89.131,3276.0,CAH
+2023-09-11 15:22:00,89.186,89.191,89.146,89.146,3632.0,CAH
+2023-09-11 15:21:00,89.176,89.216,89.176,89.196,4183.0,CAH
+2023-09-11 15:20:00,89.131,89.191,89.131,89.176,11618.0,CAH
+2023-09-11 15:19:00,89.126,89.136,89.116,89.131,3264.0,CAH
+2023-09-11 15:18:00,89.116,89.126,89.116,89.126,920.0,CAH
+2023-09-11 15:17:00,89.116,89.116,89.096,89.106,3214.0,CAH
+2023-09-11 15:16:00,89.126,89.126,89.126,89.126,1421.0,CAH
+2023-09-11 15:15:00,89.126,89.126,89.106,89.126,4466.0,CAH
+2023-09-11 15:14:00,89.131,89.141,89.131,89.141,1732.0,CAH
+2023-09-11 15:13:00,89.106,89.126,89.096,89.126,2420.0,CAH
+2023-09-11 15:12:00,89.121,89.126,89.106,89.106,2539.0,CAH
+2023-09-11 15:11:00,89.116,89.131,89.111,89.126,4045.0,CAH
+2023-09-11 15:10:00,89.116,89.126,89.106,89.116,3355.0,CAH
+2023-09-11 15:09:00,89.097,89.121,89.097,89.121,1996.0,CAH
+2023-09-11 15:08:00,89.126,89.126,89.106,89.106,2355.0,CAH
+2023-09-11 15:07:00,89.136,89.136,89.116,89.126,2465.0,CAH
+2023-09-11 15:06:00,89.116,89.136,89.106,89.136,4383.0,CAH
+2023-09-11 15:05:00,89.136,89.151,89.136,89.136,4569.0,CAH
+2023-09-11 15:04:00,89.146,89.146,89.126,89.126,1490.0,CAH
+2023-09-11 15:03:00,89.126,89.146,89.126,89.146,1950.0,CAH
+2023-09-11 15:02:00,89.111,89.141,89.111,89.136,4018.0,CAH
+2023-09-11 15:01:00,89.091,89.116,89.091,89.111,1925.0,CAH
+2023-09-11 15:00:00,89.096,89.096,89.096,89.096,1918.0,CAH
+2023-09-11 14:59:00,89.096,89.096,89.086,89.096,2872.0,CAH
+2023-09-11 14:58:00,89.136,89.146,89.106,89.106,3293.0,CAH
+2023-09-11 14:57:00,89.131,89.131,89.126,89.126,766.0,CAH
+2023-09-11 14:56:00,89.126,89.131,89.107,89.131,3791.0,CAH
+2023-09-11 14:55:00,89.136,89.166,89.136,89.136,3002.0,CAH
+2023-09-11 14:54:00,89.106,89.146,89.106,89.146,1640.0,CAH
+2023-09-11 14:53:00,89.121,89.121,89.096,89.106,1943.0,CAH
+2023-09-11 14:52:00,89.141,89.141,89.105,89.116,2385.0,CAH
+2023-09-11 14:51:00,89.121,89.156,89.116,89.146,4631.0,CAH
+2023-09-11 14:50:00,89.146,89.146,89.106,89.116,4577.0,CAH
+2023-09-11 14:49:00,89.106,89.156,89.106,89.156,2906.0,CAH
+2023-09-11 14:48:00,89.096,89.106,89.096,89.106,2306.0,CAH
+2023-09-11 14:47:00,89.096,89.106,89.096,89.106,1440.0,CAH
+2023-09-11 14:46:00,89.086,89.086,89.086,89.086,1052.0,CAH
+2023-09-11 14:45:00,89.096,89.096,89.076,89.091,1970.0,CAH
+2023-09-11 14:44:00,89.066,89.111,89.066,89.111,2443.0,CAH
+2023-09-11 14:43:00,89.047,89.047,89.037,89.047,1374.0,CAH
+2023-09-11 14:42:00,89.047,89.066,89.047,89.047,2052.0,CAH
+2023-09-11 14:41:00,89.047,89.047,89.017,89.037,2334.0,CAH
+2023-09-11 14:40:00,89.047,89.086,89.047,89.057,2926.0,CAH
+2023-09-11 14:39:00,89.066,89.076,89.047,89.057,2160.0,CAH
+2023-09-11 14:38:00,89.066,89.126,89.066,89.096,4820.0,CAH
+2023-09-11 14:37:00,89.066,89.086,89.066,89.066,3185.0,CAH
+2023-09-11 14:36:00,89.027,89.057,89.027,89.057,1474.0,CAH
+2023-09-11 14:35:00,88.997,89.017,88.977,89.017,3432.0,CAH
+2023-09-11 14:34:00,88.997,89.007,88.997,89.002,1897.0,CAH
+2023-09-11 14:32:00,88.987,89.007,88.987,88.987,2849.0,CAH
+2023-09-11 14:31:00,88.937,88.967,88.937,88.967,1907.0,CAH
+2023-09-11 14:30:00,88.907,88.937,88.907,88.937,2408.0,CAH
+2023-09-11 14:29:00,88.887,88.907,88.879,88.907,1195.0,CAH
+2023-09-11 14:28:00,88.907,88.927,88.887,88.887,3859.0,CAH
+2023-09-11 14:27:00,88.907,88.907,88.907,88.907,825.0,CAH
+2023-09-11 14:26:00,88.907,88.917,88.898,88.917,1877.0,CAH
+2023-09-11 14:25:00,88.887,88.897,88.878,88.897,2063.0,CAH
+2023-09-11 14:24:00,88.848,88.878,88.848,88.878,1744.0,CAH
+2023-09-11 14:23:00,88.858,88.858,88.838,88.838,1131.0,CAH
+2023-09-11 14:22:00,88.858,88.858,88.858,88.858,326.0,CAH
+2023-09-11 14:21:00,88.828,88.848,88.828,88.848,2216.0,CAH
+2023-09-11 14:20:00,88.883,88.883,88.838,88.838,2194.0,CAH
+2023-09-11 14:19:00,88.848,88.887,88.848,88.887,3585.0,CAH
+2023-09-11 14:18:00,88.868,88.868,88.858,88.858,1748.0,CAH
+2023-09-11 14:17:00,88.868,88.868,88.868,88.868,638.0,CAH
+2023-09-11 14:16:00,88.897,88.897,88.868,88.868,1984.0,CAH
+2023-09-11 14:15:00,88.897,88.897,88.897,88.897,488.0,CAH
+2023-09-11 14:14:00,88.897,88.902,88.897,88.902,1090.0,CAH
+2023-09-11 14:13:00,88.887,88.887,88.887,88.887,644.0,CAH
+2023-09-11 14:12:00,88.878,88.907,88.878,88.907,1832.0,CAH
+2023-09-11 14:11:00,88.878,88.878,88.878,88.878,632.0,CAH
+2023-09-11 14:10:00,88.887,88.887,88.858,88.863,2652.0,CAH
+2023-09-11 14:09:00,88.917,88.917,88.883,88.887,5551.0,CAH
+2023-09-11 14:08:00,88.917,88.917,88.907,88.907,1439.0,CAH
+2023-09-11 14:07:00,88.907,88.927,88.907,88.927,2217.0,CAH
+2023-09-11 14:06:00,88.937,88.937,88.897,88.907,2424.0,CAH
+2023-09-11 14:05:00,88.897,88.942,88.897,88.942,2319.0,CAH
+2023-09-11 14:04:00,88.902,88.907,88.897,88.907,1148.0,CAH
+2023-09-11 14:03:00,88.927,88.927,88.888,88.907,2039.0,CAH
+2023-09-11 14:02:00,88.907,88.917,88.907,88.912,2121.0,CAH
+2023-09-11 14:01:00,88.947,88.947,88.897,88.907,4789.0,CAH
+2023-09-11 14:00:00,88.947,88.947,88.947,88.947,964.0,CAH
+2023-09-11 13:59:00,88.957,88.967,88.948,88.967,976.0,CAH
+2023-09-11 13:58:00,88.957,88.957,88.957,88.957,554.0,CAH
+2023-09-11 13:57:00,88.967,88.972,88.957,88.972,2272.0,CAH
+2023-09-11 13:56:00,88.962,88.977,88.957,88.977,929.0,CAH
+2023-09-11 13:55:00,88.927,88.957,88.927,88.957,1751.0,CAH
+2023-09-11 13:54:00,88.957,88.977,88.957,88.957,1893.0,CAH
+2023-09-11 13:53:00,88.937,88.937,88.917,88.937,1773.0,CAH
+2023-09-11 13:52:00,88.907,88.957,88.907,88.947,2634.0,CAH
+2023-09-11 13:51:00,88.897,88.917,88.897,88.917,2680.0,CAH
+2023-09-11 13:50:00,88.957,88.957,88.917,88.917,2645.0,CAH
+2023-09-11 13:49:00,89.007,89.017,88.967,88.967,6222.0,CAH
+2023-09-11 13:48:00,89.037,89.047,89.012,89.012,1238.0,CAH
+2023-09-11 13:47:00,89.037,89.037,89.037,89.037,241.0,CAH
+2023-09-11 13:46:00,89.047,89.047,89.027,89.037,2466.0,CAH
+2023-09-11 13:45:00,89.061,89.061,89.057,89.057,782.0,CAH
+2023-09-11 13:44:00,89.066,89.066,89.057,89.066,574.0,CAH
+2023-09-11 13:43:00,89.066,89.096,89.037,89.057,4195.0,CAH
+2023-09-11 13:42:00,89.057,89.057,89.057,89.057,587.0,CAH
+2023-09-11 13:41:00,89.061,89.086,89.047,89.066,3665.0,CAH
+2023-09-11 13:40:00,89.057,89.086,89.057,89.066,3347.0,CAH
+2023-09-11 13:39:00,89.066,89.076,89.066,89.071,734.0,CAH
+2023-09-11 13:38:00,89.066,89.076,89.066,89.066,1276.0,CAH
+2023-09-11 13:37:00,89.057,89.066,89.057,89.066,2129.0,CAH
+2023-09-11 13:36:00,89.045,89.052,89.037,89.037,910.0,CAH
+2023-09-11 13:35:00,89.037,89.057,89.027,89.042,2971.0,CAH
+2023-09-11 13:34:00,89.027,89.057,89.027,89.057,1443.0,CAH
+2023-09-11 13:33:00,89.047,89.047,89.017,89.027,1345.0,CAH
+2023-09-11 13:32:00,89.057,89.057,89.057,89.057,270.0,CAH
+2023-09-11 13:31:00,89.081,89.081,89.047,89.047,2260.0,CAH
+2023-09-11 13:30:00,89.057,89.086,89.057,89.086,2574.0,CAH
+2023-09-11 13:29:00,89.066,89.066,89.057,89.066,1238.0,CAH
+2023-09-11 13:28:00,89.116,89.116,89.057,89.057,4746.0,CAH
+2023-09-11 13:27:00,89.126,89.126,89.126,89.126,658.0,CAH
+2023-09-11 13:26:00,89.136,89.136,89.133,89.133,298.0,CAH
+2023-09-11 13:25:00,89.126,89.136,89.126,89.136,585.0,CAH
+2023-09-11 13:24:00,89.126,89.136,89.126,89.136,2171.0,CAH
+2023-09-11 13:23:00,89.139,89.139,89.116,89.116,1449.0,CAH
+2023-09-11 13:22:00,89.136,89.166,89.136,89.146,2260.0,CAH
+2023-09-11 13:21:00,89.091,89.126,89.081,89.126,3105.0,CAH
+2023-09-11 13:20:00,89.106,89.126,89.096,89.096,3685.0,CAH
+2023-09-11 13:19:00,89.091,89.096,89.091,89.096,1058.0,CAH
+2023-09-11 13:18:00,89.071,89.096,89.071,89.096,2752.0,CAH
+2023-09-11 13:17:00,89.076,89.076,89.076,89.076,232.0,CAH
+2023-09-11 13:16:00,89.047,89.066,89.037,89.057,2589.0,CAH
+2023-09-11 13:15:00,89.047,89.047,89.037,89.047,533.0,CAH
+2023-09-11 13:14:00,89.037,89.037,89.037,89.037,525.0,CAH
+2023-09-11 13:13:00,89.037,89.047,89.027,89.047,2037.0,CAH
+2023-09-11 13:12:00,89.037,89.047,89.037,89.042,1270.0,CAH
+2023-09-11 13:11:00,89.032,89.037,89.032,89.037,849.0,CAH
+2023-09-11 13:10:00,89.037,89.057,89.037,89.042,2177.0,CAH
+2023-09-11 13:09:00,89.076,89.076,89.041,89.047,1718.0,CAH
+2023-09-11 13:08:00,89.042,89.071,89.042,89.071,2080.0,CAH
+2023-09-11 13:07:00,89.037,89.057,89.037,89.047,1304.0,CAH
+2023-09-11 13:06:00,89.047,89.047,89.037,89.037,1809.0,CAH
+2023-09-11 13:05:00,89.076,89.096,89.052,89.052,3871.0,CAH
+2023-09-11 13:04:00,89.096,89.096,89.081,89.081,854.0,CAH
+2023-09-11 13:03:00,89.126,89.126,89.096,89.096,2735.0,CAH
+2023-09-11 13:02:00,89.126,89.126,89.126,89.126,1094.0,CAH
+2023-09-11 13:01:00,89.111,89.116,89.111,89.116,339.0,CAH
+2023-09-11 13:00:00,89.086,89.106,89.086,89.106,3092.0,CAH
+2023-09-11 12:59:00,89.076,89.076,89.057,89.076,2300.0,CAH
+2023-09-11 12:58:00,89.076,89.076,89.076,89.076,753.0,CAH
+2023-09-11 12:57:00,89.086,89.091,89.081,89.086,1158.0,CAH
+2023-09-11 12:55:00,89.066,89.076,89.052,89.076,1626.0,CAH
+2023-09-11 12:54:00,89.071,89.071,89.057,89.057,1558.0,CAH
+2023-09-11 12:53:00,89.086,89.116,89.066,89.066,3226.0,CAH
+2023-09-11 12:52:00,89.066,89.106,89.066,89.096,1473.0,CAH
+2023-09-11 12:50:00,89.076,89.076,89.066,89.066,388.0,CAH
+2023-09-11 12:49:00,89.076,89.076,89.052,89.076,2350.0,CAH
+2023-09-11 12:48:00,89.047,89.076,89.047,89.076,1580.0,CAH
+2023-09-11 12:47:00,89.086,89.086,89.057,89.057,1777.0,CAH
+2023-09-11 12:46:00,89.096,89.096,89.086,89.086,1411.0,CAH
+2023-09-11 12:45:00,89.116,89.116,89.116,89.116,682.0,CAH
+2023-09-11 12:44:00,89.116,89.116,89.096,89.116,2533.0,CAH
+2023-09-11 12:43:00,89.111,89.136,89.111,89.126,2144.0,CAH
+2023-09-11 12:42:00,89.146,89.146,89.136,89.136,1357.0,CAH
+2023-09-11 12:41:00,89.121,89.156,89.116,89.156,1082.0,CAH
+2023-09-11 12:40:00,89.156,89.166,89.116,89.126,1530.0,CAH
+2023-09-11 12:39:00,89.146,89.163,89.146,89.163,2016.0,CAH
+2023-09-11 12:37:00,89.106,89.136,89.101,89.136,1400.0,CAH
+2023-09-11 12:36:00,89.066,89.106,89.066,89.096,3028.0,CAH
+2023-09-11 12:35:00,89.176,89.176,89.066,89.066,4344.0,CAH
+2023-09-11 12:34:00,89.166,89.166,89.151,89.156,1564.0,CAH
+2023-09-11 12:33:00,89.146,89.146,89.141,89.146,1230.0,CAH
+2023-09-11 12:32:00,89.116,89.156,89.116,89.156,1577.0,CAH
+2023-09-11 12:31:00,89.107,89.107,89.106,89.106,635.0,CAH
+2023-09-11 12:30:00,89.126,89.146,89.126,89.126,2779.0,CAH
+2023-09-11 12:29:00,89.186,89.216,89.106,89.106,4462.0,CAH
+2023-09-11 12:28:00,89.126,89.176,89.116,89.176,3205.0,CAH
+2023-09-11 12:27:00,89.121,89.126,89.121,89.126,535.0,CAH
+2023-09-11 12:26:00,89.126,89.136,89.116,89.116,1538.0,CAH
+2023-09-11 12:25:00,89.076,89.106,89.076,89.106,1766.0,CAH
+2023-09-11 12:24:00,89.116,89.116,89.066,89.071,3235.0,CAH
+2023-09-11 12:23:00,89.086,89.116,89.066,89.116,2019.0,CAH
+2023-09-11 12:22:00,89.086,89.096,89.066,89.066,1440.0,CAH
+2023-09-11 12:21:00,89.066,89.091,89.066,89.086,2476.0,CAH
+2023-09-11 12:20:00,89.087,89.106,89.066,89.066,4296.0,CAH
+2023-09-11 12:19:00,89.126,89.126,89.086,89.091,4158.0,CAH
+2023-09-11 12:18:00,89.116,89.126,89.116,89.121,1046.0,CAH
+2023-09-11 12:17:00,89.116,89.116,89.076,89.096,1960.0,CAH
+2023-09-11 12:16:00,89.076,89.116,89.076,89.116,831.0,CAH
+2023-09-11 12:15:00,89.086,89.106,89.066,89.106,1561.0,CAH
+2023-09-11 12:14:00,89.086,89.096,89.057,89.066,3124.0,CAH
+2023-09-11 12:13:00,89.057,89.066,89.057,89.066,1506.0,CAH
+2023-09-11 12:12:00,89.047,89.066,89.047,89.066,774.0,CAH
+2023-09-11 12:11:00,89.146,89.146,89.066,89.071,5074.0,CAH
+2023-09-11 12:10:00,89.186,89.196,89.161,89.161,2431.0,CAH
+2023-09-11 12:09:00,89.245,89.245,89.186,89.186,7020.0,CAH
+2023-09-11 12:08:00,89.265,89.275,89.245,89.255,2556.0,CAH
+2023-09-11 12:06:00,89.255,89.285,89.226,89.275,4321.0,CAH
+2023-09-11 12:05:00,89.216,89.25,89.216,89.25,3126.0,CAH
+2023-09-11 12:04:00,89.226,89.226,89.216,89.226,1065.0,CAH
+2023-09-11 12:03:00,89.206,89.231,89.206,89.226,2859.0,CAH
+2023-09-11 12:02:00,89.141,89.216,89.141,89.211,2277.0,CAH
+2023-09-11 12:01:00,89.136,89.141,89.136,89.141,714.0,CAH
+2023-09-11 12:00:00,89.126,89.146,89.116,89.136,2654.0,CAH
+2023-09-11 11:59:00,89.121,89.126,89.121,89.126,1343.0,CAH
+2023-09-11 11:58:00,89.096,89.166,89.096,89.126,16479.0,CAH
+2023-09-11 11:57:00,89.047,89.136,89.037,89.076,52094.0,CAH
+2023-09-11 11:56:00,89.017,89.027,88.997,89.027,2582.0,CAH
+2023-09-11 11:55:00,89.007,89.007,89.007,89.007,222.0,CAH
+2023-09-11 11:54:00,89.076,89.076,89.007,89.007,3400.0,CAH
+2023-09-11 11:53:00,89.047,89.081,89.047,89.081,4771.0,CAH
+2023-09-11 11:52:00,89.057,89.057,89.027,89.037,2126.0,CAH
+2023-09-11 11:51:00,89.037,89.076,89.017,89.076,2521.0,CAH
+2023-09-11 11:50:00,89.037,89.052,89.037,89.047,1460.0,CAH
+2023-09-11 11:49:00,88.997,89.047,88.997,89.027,3606.0,CAH
+2023-09-11 11:48:00,88.997,89.017,88.997,89.007,1893.0,CAH
+2023-09-11 11:47:00,88.987,89.027,88.987,89.027,1585.0,CAH
+2023-09-11 11:46:00,88.997,88.997,88.997,88.997,2137.0,CAH
+2023-09-11 11:45:00,88.987,88.994,88.967,88.994,4671.0,CAH
+2023-09-11 11:44:00,88.967,89.017,88.967,88.997,4789.0,CAH
+2023-09-11 11:43:00,88.947,88.957,88.917,88.957,3261.0,CAH
+2023-09-11 11:42:00,88.942,88.957,88.942,88.949,2300.0,CAH
+2023-09-11 11:41:00,88.927,88.972,88.927,88.947,2745.0,CAH
+2023-09-11 11:40:00,88.917,88.937,88.907,88.928,4538.0,CAH
+2023-09-11 11:39:00,88.907,88.907,88.907,88.907,423.0,CAH
+2023-09-11 11:38:00,88.907,88.912,88.897,88.897,2193.0,CAH
+2023-09-11 11:37:00,88.897,88.897,88.897,88.897,355.0,CAH
+2023-09-11 11:36:00,88.887,88.912,88.887,88.897,2869.0,CAH
+2023-09-11 11:35:00,88.878,88.887,88.868,88.887,4592.0,CAH
+2023-09-11 11:34:00,88.868,88.878,88.868,88.878,1541.0,CAH
+2023-09-11 11:33:00,88.868,88.878,88.848,88.878,5484.0,CAH
+2023-09-11 11:32:00,88.873,88.876,88.873,88.876,333.0,CAH
+2023-09-11 11:31:00,88.838,88.868,88.838,88.868,1341.0,CAH
+2023-09-11 11:30:00,88.838,88.848,88.818,88.838,2821.0,CAH
+2023-09-11 11:29:00,88.868,88.868,88.818,88.823,2800.0,CAH
+2023-09-11 11:28:00,88.848,88.868,88.838,88.868,4680.0,CAH
+2023-09-11 11:27:00,88.838,88.858,88.828,88.848,1625.0,CAH
+2023-09-11 11:26:00,88.868,88.868,88.838,88.838,1705.0,CAH
+2023-09-11 11:25:00,88.808,88.848,88.808,88.848,3530.0,CAH
+2023-09-11 11:24:00,88.803,88.808,88.798,88.803,1740.0,CAH
+2023-09-11 11:23:00,88.803,88.808,88.803,88.808,857.0,CAH
+2023-09-11 11:22:00,88.788,88.818,88.788,88.818,1975.0,CAH
+2023-09-11 11:21:00,88.798,88.798,88.769,88.769,1408.0,CAH
+2023-09-11 11:20:00,88.798,88.808,88.778,88.808,2196.0,CAH
+2023-09-11 11:19:00,88.818,88.818,88.808,88.808,1240.0,CAH
+2023-09-11 11:18:00,88.828,88.828,88.808,88.808,2905.0,CAH
+2023-09-11 11:17:00,88.808,88.808,88.808,88.808,1642.0,CAH
+2023-09-11 11:16:00,88.818,88.818,88.818,88.818,425.0,CAH
+2023-09-11 11:15:00,88.798,88.818,88.798,88.808,1702.0,CAH
+2023-09-11 11:14:00,88.808,88.818,88.803,88.808,1631.0,CAH
+2023-09-11 11:13:00,88.793,88.808,88.793,88.808,1237.0,CAH
+2023-09-11 11:12:00,88.788,88.788,88.778,88.778,1209.0,CAH
+2023-09-11 11:11:00,88.773,88.778,88.738,88.778,3096.0,CAH
+2023-09-11 11:10:00,88.778,88.808,88.778,88.808,2400.0,CAH
+2023-09-11 11:09:00,88.788,88.788,88.768,88.768,2386.0,CAH
+2023-09-11 11:08:00,88.778,88.798,88.778,88.798,1551.0,CAH
+2023-09-11 11:07:00,88.768,88.798,88.768,88.788,1722.0,CAH
+2023-09-11 11:06:00,88.758,88.758,88.758,88.758,351.0,CAH
+2023-09-11 11:05:00,88.758,88.778,88.748,88.758,2715.0,CAH
+2023-09-11 11:04:00,88.748,88.768,88.748,88.748,1577.0,CAH
+2023-09-11 11:03:00,88.748,88.748,88.738,88.738,2172.0,CAH
+2023-09-11 11:02:00,88.788,88.798,88.778,88.788,1872.0,CAH
+2023-09-11 11:01:00,88.798,88.798,88.778,88.788,1242.0,CAH
+2023-09-11 11:00:00,88.788,88.798,88.788,88.798,1459.0,CAH
+2023-09-11 10:59:00,88.808,88.818,88.788,88.798,3554.0,CAH
+2023-09-11 10:57:00,88.808,88.828,88.798,88.798,2279.0,CAH
+2023-09-11 10:56:00,88.783,88.798,88.778,88.798,1824.0,CAH
+2023-09-11 10:55:00,88.798,88.798,88.783,88.788,6477.0,CAH
+2023-09-11 10:54:00,88.863,88.863,88.808,88.808,2579.0,CAH
+2023-09-11 10:53:00,88.868,88.868,88.848,88.848,1358.0,CAH
+2023-09-11 10:52:00,88.858,88.868,88.858,88.868,924.0,CAH
+2023-09-11 10:51:00,88.858,88.875,88.848,88.875,2094.0,CAH
+2023-09-11 10:50:00,88.848,88.863,88.828,88.858,1382.0,CAH
+2023-09-11 10:49:00,88.858,88.878,88.858,88.878,1676.0,CAH
+2023-09-11 10:48:00,88.878,88.892,88.848,88.848,4876.0,CAH
+2023-09-11 10:47:00,88.868,88.883,88.838,88.868,4688.0,CAH
+2023-09-11 10:46:00,88.868,88.887,88.868,88.879,7767.0,CAH
+2023-09-11 10:45:00,88.878,88.878,88.863,88.863,1028.0,CAH
+2023-09-11 10:44:00,88.887,88.887,88.863,88.878,3230.0,CAH
+2023-09-11 10:43:00,88.858,88.895,88.858,88.887,1863.0,CAH
+2023-09-11 10:42:00,88.927,88.927,88.818,88.848,7304.0,CAH
+2023-09-11 10:41:00,88.962,88.967,88.927,88.927,3004.0,CAH
+2023-09-11 10:40:00,88.818,88.927,88.808,88.927,3948.0,CAH
+2023-09-11 10:39:00,88.798,88.798,88.778,88.798,3246.0,CAH
+2023-09-11 10:38:00,88.818,88.818,88.798,88.803,2959.0,CAH
+2023-09-11 10:37:00,88.788,88.838,88.778,88.838,3839.0,CAH
+2023-09-11 10:36:00,88.778,88.808,88.778,88.788,3649.0,CAH
+2023-09-11 10:35:00,88.763,88.773,88.748,88.769,2537.0,CAH
+2023-09-11 10:34:00,88.783,88.783,88.768,88.768,1239.0,CAH
+2023-09-11 10:33:00,88.768,88.778,88.758,88.768,2677.0,CAH
+2023-09-11 10:32:00,88.768,88.768,88.768,88.768,892.0,CAH
+2023-09-11 10:31:00,88.758,88.778,88.758,88.778,2554.0,CAH
+2023-09-11 10:30:00,88.748,88.778,88.748,88.768,3371.0,CAH
+2023-09-11 10:29:00,88.818,88.828,88.758,88.768,2894.0,CAH
+2023-09-11 10:28:00,88.868,88.878,88.808,88.808,5330.0,CAH
+2023-09-11 10:27:00,88.849,88.897,88.849,88.878,2211.0,CAH
+2023-09-11 10:26:00,88.813,88.848,88.813,88.848,1385.0,CAH
+2023-09-11 10:25:00,88.783,88.798,88.758,88.798,4913.0,CAH
+2023-09-11 10:24:00,88.828,88.828,88.778,88.798,4131.0,CAH
+2023-09-11 10:23:00,88.838,88.858,88.828,88.848,2461.0,CAH
+2023-09-11 10:22:00,88.848,88.858,88.828,88.828,1942.0,CAH
+2023-09-11 10:21:00,88.758,88.798,88.738,88.798,3757.0,CAH
+2023-09-11 10:20:00,88.748,88.778,88.748,88.778,2173.0,CAH
+2023-09-11 10:19:00,88.729,88.745,88.709,88.728,2431.0,CAH
+2023-09-11 10:18:00,88.723,88.743,88.723,88.743,2275.0,CAH
+2023-09-11 10:17:00,88.758,88.768,88.718,88.738,2191.0,CAH
+2023-09-11 10:16:00,88.694,88.838,88.689,88.768,28444.0,CAH
+2023-09-11 10:15:00,88.728,88.728,88.669,88.699,3132.0,CAH
+2023-09-11 10:14:00,88.717,88.738,88.717,88.729,7866.0,CAH
+2023-09-11 10:13:00,88.733,88.738,88.709,88.71,5264.0,CAH
+2023-09-11 10:12:00,88.713,88.738,88.71,88.718,3327.0,CAH
+2023-09-11 10:11:00,88.654,88.728,88.654,88.728,3948.0,CAH
+2023-09-11 10:10:00,88.639,88.659,88.624,88.624,2763.0,CAH
+2023-09-11 10:09:00,88.639,88.639,88.609,88.624,2250.0,CAH
+2023-09-11 10:08:00,88.629,88.669,88.629,88.639,3051.0,CAH
+2023-09-11 10:07:00,88.629,88.629,88.614,88.614,858.0,CAH
+2023-09-11 10:06:00,88.619,88.664,88.619,88.664,2441.0,CAH
+2023-09-11 10:05:00,88.544,88.614,88.544,88.614,1927.0,CAH
+2023-09-11 10:04:00,88.55,88.559,88.549,88.559,2838.0,CAH
+2023-09-11 10:03:00,88.5,88.569,88.5,88.569,2722.0,CAH
+2023-09-11 10:02:00,88.47,88.5,88.47,88.5,3741.0,CAH
+2023-09-11 10:01:00,88.5,88.5,88.47,88.475,1903.0,CAH
+2023-09-11 10:00:00,88.579,88.579,88.52,88.52,1468.0,CAH
+2023-09-11 09:59:00,88.594,88.594,88.579,88.579,389.0,CAH
+2023-09-11 09:58:00,88.639,88.639,88.589,88.589,1490.0,CAH
+2023-09-11 09:57:00,88.619,88.629,88.602,88.629,1488.0,CAH
+2023-09-11 09:56:00,88.569,88.611,88.559,88.611,2567.0,CAH
+2023-09-11 09:55:00,88.53,88.599,88.505,88.589,5968.0,CAH
+2023-09-11 09:54:00,88.549,88.549,88.549,88.549,566.0,CAH
+2023-09-11 09:53:00,88.569,88.569,88.53,88.539,2902.0,CAH
+2023-09-11 09:52:00,88.539,88.539,88.52,88.53,1644.0,CAH
+2023-09-11 09:51:00,88.569,88.589,88.559,88.559,2378.0,CAH
+2023-09-11 09:50:00,88.49,88.51,88.49,88.51,732.0,CAH
+2023-09-11 09:49:00,88.609,88.609,88.5,88.5,2313.0,CAH
+2023-09-11 09:48:00,88.704,88.738,88.629,88.629,3021.0,CAH
+2023-09-11 09:47:00,88.739,88.751,88.639,88.709,6187.0,CAH
+2023-09-11 09:46:00,88.609,88.748,88.609,88.748,2682.0,CAH
+2023-09-11 09:45:00,88.689,88.718,88.619,88.619,2833.0,CAH
+2023-09-11 09:44:00,88.748,88.758,88.659,88.659,1867.0,CAH
+2023-09-11 09:43:00,88.689,88.743,88.689,88.718,2313.0,CAH
+2023-09-11 09:42:00,88.659,88.689,88.644,88.689,3691.0,CAH
+2023-09-11 09:41:00,88.579,88.689,88.579,88.649,2343.0,CAH
+2023-09-11 09:40:00,88.669,88.669,88.53,88.549,5289.0,CAH
+2023-09-11 09:39:00,88.664,88.664,88.664,88.664,167.0,CAH
+2023-09-11 09:38:00,88.609,88.649,88.609,88.639,1663.0,CAH
+2023-09-11 09:37:00,88.609,88.609,88.599,88.599,423.0,CAH
+2023-09-11 09:36:00,88.589,88.639,88.569,88.639,1513.0,CAH
+2023-09-11 09:35:00,88.52,88.579,88.52,88.569,3389.0,CAH
+2023-09-11 09:34:00,88.5,88.574,88.495,88.574,3247.0,CAH
+2023-09-11 09:33:00,88.46,88.46,88.46,88.46,512.0,CAH
+2023-09-11 09:32:00,88.539,88.539,88.539,88.539,283.0,CAH
+2023-09-11 09:31:00,88.45,88.579,88.365,88.579,2579.0,CAH
+2023-09-11 09:30:00,88.261,88.261,88.137,88.198,11606.0,CAH
+2023-09-11 09:29:00,88.271,88.271,88.271,88.271,2.0,CAH
diff --git a/data/CAKE_2023_10_3.csv b/data/CAKE_2023_10_3.csv
new file mode 100644
index 000000000..a414b59fb
--- /dev/null
+++ b/data/CAKE_2023_10_3.csv
@@ -0,0 +1,6015 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 12:13:00,29.89,29.89,29.885,29.887,863.0,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 09:38:00,30.26,30.287,30.22,30.286,947.0,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 16:03:00,30.3,30.3,29.642,29.641,4835.0,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 10:06:00,30.447,30.47,30.44,30.47,1333.0,CAKE
+2023-09-29 10:05:00,30.505,30.505,30.505,30.505,431.0,CAKE
+2023-09-29 10:04:00,30.52,30.53,30.493,30.492,1035.0,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
+2023-09-28 19:41:00,29.89,29.89,29.89,29.89,5.0,CAKE
+2023-09-28 17:51:00,30.6,30.6,30.6,30.6,10.0,CAKE
+2023-09-28 17:00:00,29.13,29.13,29.13,29.13,5.0,CAKE
+2023-09-28 16:27:00,30.23,30.23,30.23,30.23,4466.0,CAKE
+2023-09-28 16:09:00,30.23,30.23,30.23,30.23,3000.0,CAKE
+2023-09-28 16:07:00,30.23,30.23,30.23,30.23,2160.0,CAKE
+2023-09-28 16:02:00,30.23,30.23,30.23,30.23,5358.0,CAKE
+2023-09-28 16:01:00,30.23,30.23,30.23,30.23,24641.0,CAKE
+2023-09-28 16:00:00,30.23,30.25,30.23,30.23,230784.0,CAKE
+2023-09-28 15:59:00,30.25,30.27,30.24,30.25,24755.0,CAKE
+2023-09-28 15:58:00,30.235,30.25,30.23,30.25,11896.0,CAKE
+2023-09-28 15:57:00,30.245,30.26,30.235,30.235,14083.0,CAKE
+2023-09-28 15:56:00,30.27,30.275,30.24,30.24,11970.0,CAKE
+2023-09-28 15:55:00,30.24,30.27,30.23,30.27,9718.0,CAKE
+2023-09-28 15:54:00,30.23,30.245,30.2,30.245,8969.0,CAKE
+2023-09-28 15:53:00,30.25,30.25,30.24,30.24,4970.0,CAKE
+2023-09-28 15:52:00,30.23,30.245,30.23,30.245,7702.0,CAKE
+2023-09-28 15:51:00,30.25,30.25,30.23,30.23,6564.0,CAKE
+2023-09-28 15:50:00,30.24,30.25,30.22,30.25,5670.0,CAKE
+2023-09-28 15:49:00,30.22,30.245,30.22,30.245,6275.0,CAKE
+2023-09-28 15:48:00,30.2,30.225,30.2,30.22,4173.0,CAKE
+2023-09-28 15:47:00,30.24,30.25,30.205,30.205,6022.0,CAKE
+2023-09-28 15:46:00,30.26,30.26,30.25,30.26,741.0,CAKE
+2023-09-28 15:45:00,30.23,30.26,30.23,30.25,3192.0,CAKE
+2023-09-28 15:44:00,30.23,30.235,30.22,30.235,2700.0,CAKE
+2023-09-28 15:43:00,30.22,30.23,30.22,30.22,1311.0,CAKE
+2023-09-28 15:42:00,30.22,30.22,30.22,30.22,1401.0,CAKE
+2023-09-28 15:41:00,30.2,30.21,30.2,30.21,4098.0,CAKE
+2023-09-28 15:40:00,30.19,30.2,30.19,30.2,2100.0,CAKE
+2023-09-28 15:39:00,30.17,30.18,30.17,30.18,3373.0,CAKE
+2023-09-28 15:38:00,30.16,30.17,30.15,30.165,3721.0,CAKE
+2023-09-28 15:37:00,30.14,30.15,30.14,30.15,2795.0,CAKE
+2023-09-28 15:36:00,30.15,30.15,30.14,30.14,1345.0,CAKE
+2023-09-28 15:35:00,30.14,30.15,30.14,30.15,4896.0,CAKE
+2023-09-28 15:34:00,30.165,30.165,30.15,30.15,2195.0,CAKE
+2023-09-28 15:33:00,30.165,30.165,30.16,30.165,2019.0,CAKE
+2023-09-28 15:32:00,30.17,30.17,30.17,30.17,557.0,CAKE
+2023-09-28 15:31:00,30.21,30.21,30.18,30.18,2375.0,CAKE
+2023-09-28 15:30:00,30.22,30.23,30.21,30.21,2092.0,CAKE
+2023-09-28 15:29:00,30.25,30.25,30.22,30.22,2996.0,CAKE
+2023-09-28 15:28:00,30.23,30.255,30.23,30.245,2052.0,CAKE
+2023-09-28 15:27:00,30.245,30.245,30.235,30.235,2820.0,CAKE
+2023-09-28 15:26:00,30.24,30.24,30.24,30.24,272.0,CAKE
+2023-09-28 15:25:00,30.21,30.25,30.21,30.25,1627.0,CAKE
+2023-09-28 15:24:00,30.191,30.205,30.191,30.201,2316.0,CAKE
+2023-09-28 15:23:00,30.19,30.195,30.19,30.195,2286.0,CAKE
+2023-09-28 15:22:00,30.18,30.19,30.18,30.19,1506.0,CAKE
+2023-09-28 15:21:00,30.18,30.18,30.17,30.175,1187.0,CAKE
+2023-09-28 15:20:00,30.2,30.2,30.18,30.18,2805.0,CAKE
+2023-09-28 15:19:00,30.215,30.22,30.21,30.21,2732.0,CAKE
+2023-09-28 15:18:00,30.219,30.225,30.215,30.215,3847.0,CAKE
+2023-09-28 15:17:00,30.2,30.22,30.2,30.22,2079.0,CAKE
+2023-09-28 15:16:00,30.19,30.195,30.19,30.195,663.0,CAKE
+2023-09-28 15:15:00,30.16,30.185,30.16,30.185,2268.0,CAKE
+2023-09-28 15:14:00,30.155,30.155,30.155,30.155,697.0,CAKE
+2023-09-28 15:13:00,30.165,30.165,30.15,30.155,2043.0,CAKE
+2023-09-28 15:12:00,30.14,30.16,30.14,30.16,2041.0,CAKE
+2023-09-28 15:11:00,30.13,30.13,30.125,30.13,824.0,CAKE
+2023-09-28 15:10:00,30.14,30.14,30.13,30.13,1774.0,CAKE
+2023-09-28 15:09:00,30.13,30.135,30.12,30.12,1226.0,CAKE
+2023-09-28 15:08:00,30.12,30.13,30.12,30.13,1719.0,CAKE
+2023-09-28 15:07:00,30.12,30.13,30.12,30.125,814.0,CAKE
+2023-09-28 15:06:00,30.14,30.14,30.12,30.12,1926.0,CAKE
+2023-09-28 15:05:00,30.14,30.14,30.14,30.14,342.0,CAKE
+2023-09-28 15:04:00,30.13,30.16,30.13,30.14,5114.0,CAKE
+2023-09-28 15:03:00,30.115,30.14,30.115,30.13,3071.0,CAKE
+2023-09-28 15:02:00,30.1,30.12,30.09,30.12,3475.0,CAKE
+2023-09-28 15:01:00,30.11,30.11,30.11,30.11,937.0,CAKE
+2023-09-28 15:00:00,30.12,30.12,30.11,30.11,735.0,CAKE
+2023-09-28 14:59:00,30.11,30.11,30.09,30.11,2882.0,CAKE
+2023-09-28 14:58:00,30.115,30.125,30.11,30.11,2581.0,CAKE
+2023-09-28 14:57:00,30.12,30.12,30.11,30.115,698.0,CAKE
+2023-09-28 14:56:00,30.115,30.12,30.115,30.12,1848.0,CAKE
+2023-09-28 14:55:00,30.115,30.12,30.11,30.12,1027.0,CAKE
+2023-09-28 14:54:00,30.095,30.11,30.095,30.11,1682.0,CAKE
+2023-09-28 14:53:00,30.095,30.095,30.09,30.095,420.0,CAKE
+2023-09-28 14:52:00,30.08,30.095,30.08,30.09,1341.0,CAKE
+2023-09-28 14:51:00,30.07,30.07,30.07,30.07,480.0,CAKE
+2023-09-28 14:50:00,30.04,30.07,30.04,30.07,5162.0,CAKE
+2023-09-28 14:49:00,30.04,30.04,30.03,30.03,572.0,CAKE
+2023-09-28 14:48:00,30.05,30.05,30.04,30.05,1279.0,CAKE
+2023-09-28 14:47:00,30.075,30.075,30.07,30.07,1815.0,CAKE
+2023-09-28 14:46:00,30.08,30.09,30.08,30.08,3559.0,CAKE
+2023-09-28 14:45:00,30.075,30.08,30.075,30.08,743.0,CAKE
+2023-09-28 14:44:00,30.07,30.07,30.07,30.07,1697.0,CAKE
+2023-09-28 14:43:00,30.05,30.065,30.05,30.06,1281.0,CAKE
+2023-09-28 14:42:00,30.05,30.06,30.05,30.06,1924.0,CAKE
+2023-09-28 14:41:00,30.05,30.055,30.05,30.05,891.0,CAKE
+2023-09-28 14:40:00,30.055,30.055,30.048,30.048,2023.0,CAKE
+2023-09-28 14:39:00,30.026,30.06,30.026,30.055,1346.0,CAKE
+2023-09-28 14:38:00,30.02,30.05,30.02,30.04,2609.0,CAKE
+2023-09-28 14:37:00,30.015,30.015,30.015,30.015,310.0,CAKE
+2023-09-28 14:36:00,30.02,30.04,30.0,30.01,2041.0,CAKE
+2023-09-28 14:35:00,30.1,30.1,30.04,30.04,2385.0,CAKE
+2023-09-28 14:34:00,30.09,30.12,30.09,30.105,2805.0,CAKE
+2023-09-28 14:33:00,30.105,30.105,30.09,30.09,2430.0,CAKE
+2023-09-28 14:32:00,30.09,30.1,30.09,30.09,3497.0,CAKE
+2023-09-28 14:31:00,30.08,30.09,30.07,30.09,2951.0,CAKE
+2023-09-28 14:30:00,30.06,30.08,30.06,30.08,1542.0,CAKE
+2023-09-28 14:29:00,30.07,30.07,30.065,30.065,317.0,CAKE
+2023-09-28 14:28:00,30.09,30.09,30.08,30.08,1186.0,CAKE
+2023-09-28 14:27:00,30.07,30.09,30.07,30.09,881.0,CAKE
+2023-09-28 14:26:00,30.07,30.08,30.07,30.08,1044.0,CAKE
+2023-09-28 14:25:00,30.05,30.085,30.05,30.085,2116.0,CAKE
+2023-09-28 14:24:00,30.07,30.08,30.06,30.06,1816.0,CAKE
+2023-09-28 14:23:00,30.04,30.1,30.035,30.085,17588.0,CAKE
+2023-09-28 14:22:00,30.04,30.04,30.04,30.04,368.0,CAKE
+2023-09-28 14:21:00,30.04,30.06,30.03,30.05,2215.0,CAKE
+2023-09-28 14:20:00,30.058,30.058,30.058,30.058,211.0,CAKE
+2023-09-28 14:19:00,30.085,30.085,30.04,30.04,2140.0,CAKE
+2023-09-28 14:18:00,30.07,30.085,30.07,30.085,441.0,CAKE
+2023-09-28 14:17:00,30.07,30.07,30.06,30.07,769.0,CAKE
+2023-09-28 14:16:00,30.05,30.08,30.05,30.07,1665.0,CAKE
+2023-09-28 14:15:00,30.05,30.05,30.03,30.05,824.0,CAKE
+2023-09-28 14:14:00,30.05,30.065,30.04,30.04,1641.0,CAKE
+2023-09-28 14:13:00,30.03,30.05,30.03,30.05,3382.0,CAKE
+2023-09-28 14:12:00,30.03,30.04,30.02,30.02,2403.0,CAKE
+2023-09-28 14:11:00,30.03,30.03,30.03,30.03,1052.0,CAKE
+2023-09-28 14:10:00,30.02,30.02,30.015,30.015,676.0,CAKE
+2023-09-28 14:09:00,30.01,30.04,30.01,30.03,2167.0,CAKE
+2023-09-28 14:08:00,30.03,30.03,30.015,30.015,1328.0,CAKE
+2023-09-28 14:07:00,30.03,30.045,30.03,30.03,730.0,CAKE
+2023-09-28 14:06:00,30.05,30.07,30.035,30.05,1839.0,CAKE
+2023-09-28 14:05:00,30.09,30.09,30.06,30.06,1164.0,CAKE
+2023-09-28 14:04:00,30.15,30.15,30.1,30.12,1969.0,CAKE
+2023-09-28 14:03:00,30.16,30.16,30.15,30.15,846.0,CAKE
+2023-09-28 14:02:00,30.13,30.13,30.13,30.13,147.0,CAKE
+2023-09-28 14:01:00,30.16,30.16,30.135,30.135,962.0,CAKE
+2023-09-28 13:59:00,30.17,30.17,30.15,30.15,704.0,CAKE
+2023-09-28 13:58:00,30.18,30.2,30.16,30.17,2591.0,CAKE
+2023-09-28 13:57:00,30.165,30.165,30.165,30.165,264.0,CAKE
+2023-09-28 13:56:00,30.17,30.18,30.17,30.17,1194.0,CAKE
+2023-09-28 13:55:00,30.12,30.18,30.12,30.17,4140.0,CAKE
+2023-09-28 13:54:00,30.07,30.12,30.07,30.12,1812.0,CAKE
+2023-09-28 13:53:00,30.105,30.11,30.09,30.09,556.0,CAKE
+2023-09-28 13:52:00,30.125,30.125,30.125,30.125,175.0,CAKE
+2023-09-28 13:51:00,30.18,30.18,30.11,30.125,5093.0,CAKE
+2023-09-28 13:50:00,30.2,30.2,30.1,30.15,25549.0,CAKE
+2023-09-28 13:49:00,30.24,30.24,30.2,30.2,4958.0,CAKE
+2023-09-28 13:48:00,30.25,30.26,30.235,30.24,2639.0,CAKE
+2023-09-28 13:46:00,30.27,30.27,30.27,30.27,356.0,CAKE
+2023-09-28 13:44:00,30.24,30.27,30.24,30.255,2001.0,CAKE
+2023-09-28 13:43:00,30.24,30.24,30.24,30.24,616.0,CAKE
+2023-09-28 13:42:00,30.23,30.23,30.23,30.23,710.0,CAKE
+2023-09-28 13:41:00,30.23,30.23,30.23,30.23,751.0,CAKE
+2023-09-28 13:40:00,30.22,30.22,30.22,30.22,666.0,CAKE
+2023-09-28 13:39:00,30.23,30.23,30.215,30.215,692.0,CAKE
+2023-09-28 13:37:00,30.215,30.23,30.215,30.225,1481.0,CAKE
+2023-09-28 13:36:00,30.18,30.21,30.18,30.21,3566.0,CAKE
+2023-09-28 13:35:00,30.17,30.19,30.16,30.19,4091.0,CAKE
+2023-09-28 13:34:00,30.18,30.18,30.18,30.18,248.0,CAKE
+2023-09-28 13:33:00,30.18,30.18,30.18,30.18,317.0,CAKE
+2023-09-28 13:32:00,30.16,30.16,30.16,30.16,478.0,CAKE
+2023-09-28 13:31:00,30.19,30.19,30.17,30.17,550.0,CAKE
+2023-09-28 13:30:00,30.21,30.21,30.2,30.21,13094.0,CAKE
+2023-09-28 13:29:00,30.22,30.22,30.22,30.22,102.0,CAKE
+2023-09-28 13:28:00,30.22,30.23,30.22,30.22,837.0,CAKE
+2023-09-28 13:27:00,30.26,30.26,30.23,30.23,1018.0,CAKE
+2023-09-28 13:26:00,30.26,30.26,30.24,30.26,976.0,CAKE
+2023-09-28 13:25:00,30.27,30.28,30.26,30.27,3209.0,CAKE
+2023-09-28 13:24:00,30.27,30.27,30.26,30.26,1520.0,CAKE
+2023-09-28 13:23:00,30.26,30.26,30.26,30.26,654.0,CAKE
+2023-09-28 13:22:00,30.27,30.27,30.26,30.26,1381.0,CAKE
+2023-09-28 13:21:00,30.27,30.27,30.27,30.27,715.0,CAKE
+2023-09-28 13:20:00,30.27,30.27,30.26,30.26,543.0,CAKE
+2023-09-28 13:19:00,30.28,30.28,30.28,30.28,452.0,CAKE
+2023-09-28 13:17:00,30.32,30.32,30.3,30.3,762.0,CAKE
+2023-09-28 13:16:00,30.34,30.34,30.32,30.32,699.0,CAKE
+2023-09-28 13:14:00,30.33,30.33,30.31,30.33,1991.0,CAKE
+2023-09-28 13:13:00,30.31,30.32,30.31,30.31,984.0,CAKE
+2023-09-28 13:12:00,30.29,30.29,30.29,30.29,1144.0,CAKE
+2023-09-28 13:11:00,30.32,30.32,30.29,30.3,5273.0,CAKE
+2023-09-28 13:10:00,30.32,30.32,30.32,30.32,963.0,CAKE
+2023-09-28 13:09:00,30.3,30.31,30.3,30.3,1110.0,CAKE
+2023-09-28 13:07:00,30.28,30.29,30.28,30.29,1589.0,CAKE
+2023-09-28 13:06:00,30.28,30.28,30.28,30.28,161.0,CAKE
+2023-09-28 13:05:00,30.305,30.305,30.28,30.28,2579.0,CAKE
+2023-09-28 13:04:00,30.315,30.315,30.29,30.305,1432.0,CAKE
+2023-09-28 13:03:00,30.325,30.34,30.31,30.315,820.0,CAKE
+2023-09-28 13:02:00,30.33,30.33,30.33,30.33,737.0,CAKE
+2023-09-28 13:01:00,30.31,30.31,30.31,30.31,319.0,CAKE
+2023-09-28 13:00:00,30.29,30.31,30.27,30.31,2659.0,CAKE
+2023-09-28 12:59:00,30.275,30.275,30.275,30.275,204.0,CAKE
+2023-09-28 12:58:00,30.29,30.29,30.27,30.275,1134.0,CAKE
+2023-09-28 12:56:00,30.2,30.28,30.2,30.28,2133.0,CAKE
+2023-09-28 12:55:00,30.22,30.22,30.2,30.2,1084.0,CAKE
+2023-09-28 12:54:00,30.23,30.25,30.21,30.21,1149.0,CAKE
+2023-09-28 12:53:00,30.23,30.23,30.23,30.23,398.0,CAKE
+2023-09-28 12:51:00,30.29,30.3,30.29,30.3,2083.0,CAKE
+2023-09-28 12:50:00,30.27,30.29,30.27,30.29,2247.0,CAKE
+2023-09-28 12:49:00,30.29,30.29,30.28,30.28,791.0,CAKE
+2023-09-28 12:48:00,30.32,30.35,30.3,30.3,1037.0,CAKE
+2023-09-28 12:46:00,30.32,30.35,30.32,30.32,2050.0,CAKE
+2023-09-28 12:44:00,30.365,30.365,30.365,30.365,229.0,CAKE
+2023-09-28 12:43:00,30.39,30.39,30.39,30.39,1299.0,CAKE
+2023-09-28 12:41:00,30.38,30.39,30.38,30.39,924.0,CAKE
+2023-09-28 12:39:00,30.36,30.36,30.36,30.36,213.0,CAKE
+2023-09-28 12:38:00,30.41,30.41,30.39,30.4,2118.0,CAKE
+2023-09-28 12:37:00,30.41,30.41,30.41,30.41,688.0,CAKE
+2023-09-28 12:36:00,30.37,30.41,30.37,30.41,1972.0,CAKE
+2023-09-28 12:35:00,30.36,30.39,30.36,30.39,486.0,CAKE
+2023-09-28 12:34:00,30.38,30.385,30.37,30.38,3094.0,CAKE
+2023-09-28 12:33:00,30.4,30.4,30.4,30.4,562.0,CAKE
+2023-09-28 12:32:00,30.43,30.43,30.41,30.41,905.0,CAKE
+2023-09-28 12:31:00,30.445,30.445,30.43,30.43,1417.0,CAKE
+2023-09-28 12:29:00,30.43,30.43,30.42,30.43,784.0,CAKE
+2023-09-28 12:28:00,30.4,30.42,30.4,30.42,1931.0,CAKE
+2023-09-28 12:27:00,30.38,30.39,30.38,30.39,416.0,CAKE
+2023-09-28 12:26:00,30.34,30.37,30.34,30.36,932.0,CAKE
+2023-09-28 12:25:00,30.34,30.36,30.34,30.36,1339.0,CAKE
+2023-09-28 12:24:00,30.32,30.365,30.32,30.34,3654.0,CAKE
+2023-09-28 12:22:00,30.32,30.32,30.31,30.31,442.0,CAKE
+2023-09-28 12:20:00,30.35,30.36,30.33,30.33,1623.0,CAKE
+2023-09-28 12:19:00,30.335,30.335,30.335,30.335,151.0,CAKE
+2023-09-28 12:18:00,30.35,30.35,30.32,30.335,1374.0,CAKE
+2023-09-28 12:17:00,30.34,30.34,30.335,30.335,1239.0,CAKE
+2023-09-28 12:16:00,30.33,30.34,30.31,30.31,501.0,CAKE
+2023-09-28 12:15:00,30.34,30.34,30.32,30.34,541.0,CAKE
+2023-09-28 12:14:00,30.336,30.336,30.336,30.336,172.0,CAKE
+2023-09-28 12:13:00,30.35,30.36,30.34,30.34,906.0,CAKE
+2023-09-28 12:12:00,30.38,30.38,30.37,30.37,708.0,CAKE
+2023-09-28 12:10:00,30.37,30.375,30.37,30.37,1243.0,CAKE
+2023-09-28 12:09:00,30.358,30.358,30.358,30.358,243.0,CAKE
+2023-09-28 12:08:00,30.38,30.38,30.37,30.38,1915.0,CAKE
+2023-09-28 12:07:00,30.39,30.39,30.39,30.39,595.0,CAKE
+2023-09-28 12:06:00,30.4,30.4,30.39,30.39,509.0,CAKE
+2023-09-28 12:04:00,30.4,30.4,30.4,30.4,383.0,CAKE
+2023-09-28 12:03:00,30.42,30.42,30.41,30.41,1388.0,CAKE
+2023-09-28 12:02:00,30.43,30.44,30.43,30.43,1184.0,CAKE
+2023-09-28 12:01:00,30.425,30.44,30.425,30.44,529.0,CAKE
+2023-09-28 12:00:00,30.43,30.44,30.43,30.44,1209.0,CAKE
+2023-09-28 11:59:00,30.42,30.42,30.42,30.42,244.0,CAKE
+2023-09-28 11:58:00,30.41,30.41,30.4,30.41,837.0,CAKE
+2023-09-28 11:57:00,30.35,30.4,30.35,30.4,4982.0,CAKE
+2023-09-28 11:56:00,30.34,30.34,30.335,30.335,545.0,CAKE
+2023-09-28 11:55:00,30.34,30.35,30.32,30.335,2492.0,CAKE
+2023-09-28 11:54:00,30.34,30.35,30.34,30.35,772.0,CAKE
+2023-09-28 11:53:00,30.325,30.34,30.32,30.34,3513.0,CAKE
+2023-09-28 11:52:00,30.32,30.32,30.32,30.32,388.0,CAKE
+2023-09-28 11:51:00,30.32,30.33,30.32,30.33,478.0,CAKE
+2023-09-28 11:50:00,30.32,30.33,30.32,30.33,749.0,CAKE
+2023-09-28 11:49:00,30.32,30.32,30.32,30.32,1275.0,CAKE
+2023-09-28 11:48:00,30.33,30.33,30.29,30.29,1645.0,CAKE
+2023-09-28 11:47:00,30.35,30.35,30.33,30.33,407.0,CAKE
+2023-09-28 11:46:00,30.379,30.38,30.35,30.355,3193.0,CAKE
+2023-09-28 11:45:00,30.3,30.365,30.3,30.365,4329.0,CAKE
+2023-09-28 11:44:00,30.3,30.3,30.3,30.3,118.0,CAKE
+2023-09-28 11:42:00,30.28,30.3,30.27,30.3,4364.0,CAKE
+2023-09-28 11:41:00,30.26,30.275,30.26,30.275,851.0,CAKE
+2023-09-28 11:40:00,30.27,30.28,30.27,30.28,1705.0,CAKE
+2023-09-28 11:39:00,30.28,30.28,30.26,30.27,2597.0,CAKE
+2023-09-28 11:38:00,30.27,30.28,30.26,30.28,1078.0,CAKE
+2023-09-28 11:37:00,30.28,30.285,30.276,30.28,1237.0,CAKE
+2023-09-28 11:36:00,30.24,30.29,30.24,30.29,3870.0,CAKE
+2023-09-28 11:35:00,30.26,30.26,30.235,30.24,833.0,CAKE
+2023-09-28 11:34:00,30.25,30.26,30.25,30.26,1014.0,CAKE
+2023-09-28 11:33:00,30.29,30.29,30.27,30.27,880.0,CAKE
+2023-09-28 11:32:00,30.3,30.3,30.285,30.285,632.0,CAKE
+2023-09-28 11:31:00,30.3,30.325,30.3,30.31,4391.0,CAKE
+2023-09-28 11:30:00,30.295,30.3,30.295,30.295,816.0,CAKE
+2023-09-28 11:29:00,30.3,30.31,30.3,30.3,1230.0,CAKE
+2023-09-28 11:28:00,30.295,30.295,30.285,30.285,340.0,CAKE
+2023-09-28 11:27:00,30.29,30.3,30.29,30.3,484.0,CAKE
+2023-09-28 11:26:00,30.29,30.3,30.29,30.295,1791.0,CAKE
+2023-09-28 11:25:00,30.28,30.29,30.275,30.29,1508.0,CAKE
+2023-09-28 11:24:00,30.29,30.295,30.29,30.295,1085.0,CAKE
+2023-09-28 11:23:00,30.265,30.28,30.265,30.28,1781.0,CAKE
+2023-09-28 11:22:00,30.26,30.265,30.26,30.265,509.0,CAKE
+2023-09-28 11:21:00,30.26,30.28,30.26,30.28,1603.0,CAKE
+2023-09-28 11:20:00,30.23,30.25,30.23,30.25,2243.0,CAKE
+2023-09-28 11:19:00,30.24,30.24,30.22,30.22,3882.0,CAKE
+2023-09-28 11:18:00,30.22,30.23,30.22,30.23,742.0,CAKE
+2023-09-28 11:17:00,30.28,30.28,30.23,30.23,1915.0,CAKE
+2023-09-28 11:16:00,30.32,30.32,30.27,30.27,2280.0,CAKE
+2023-09-28 11:15:00,30.305,30.32,30.305,30.309,776.0,CAKE
+2023-09-28 11:14:00,30.32,30.32,30.29,30.305,1240.0,CAKE
+2023-09-28 11:13:00,30.309,30.31,30.25,30.31,4527.0,CAKE
+2023-09-28 11:12:00,30.315,30.315,30.303,30.303,516.0,CAKE
+2023-09-28 11:11:00,30.31,30.33,30.31,30.323,1125.0,CAKE
+2023-09-28 11:10:00,30.31,30.33,30.3,30.32,6836.0,CAKE
+2023-09-28 11:09:00,30.25,30.32,30.25,30.32,3053.0,CAKE
+2023-09-28 11:08:00,30.22,30.24,30.21,30.24,13870.0,CAKE
+2023-09-28 11:06:00,30.22,30.22,30.21,30.21,908.0,CAKE
+2023-09-28 11:05:00,30.16,30.23,30.16,30.23,7644.0,CAKE
+2023-09-28 11:04:00,30.15,30.175,30.15,30.165,1775.0,CAKE
+2023-09-28 11:03:00,30.135,30.16,30.12,30.16,1856.0,CAKE
+2023-09-28 11:02:00,30.135,30.135,30.12,30.135,1208.0,CAKE
+2023-09-28 11:01:00,30.2,30.205,30.17,30.17,3759.0,CAKE
+2023-09-28 11:00:00,30.21,30.215,30.19,30.2,1394.0,CAKE
+2023-09-28 10:59:00,30.18,30.21,30.18,30.21,1329.0,CAKE
+2023-09-28 10:58:00,30.18,30.19,30.18,30.19,935.0,CAKE
+2023-09-28 10:57:00,30.18,30.19,30.16,30.165,1974.0,CAKE
+2023-09-28 10:56:00,30.174,30.185,30.174,30.185,853.0,CAKE
+2023-09-28 10:55:00,30.13,30.17,30.12,30.17,2543.0,CAKE
+2023-09-28 10:54:00,30.142,30.142,30.135,30.135,419.0,CAKE
+2023-09-28 10:53:00,30.125,30.15,30.12,30.15,1453.0,CAKE
+2023-09-28 10:52:00,30.11,30.125,30.11,30.125,1175.0,CAKE
+2023-09-28 10:51:00,30.085,30.11,30.075,30.1,804.0,CAKE
+2023-09-28 10:50:00,30.1,30.1,30.08,30.09,1624.0,CAKE
+2023-09-28 10:49:00,30.085,30.09,30.085,30.09,1679.0,CAKE
+2023-09-28 10:48:00,30.06,30.07,30.06,30.07,745.0,CAKE
+2023-09-28 10:47:00,30.06,30.08,30.04,30.05,4140.0,CAKE
+2023-09-28 10:45:00,30.055,30.06,30.055,30.06,392.0,CAKE
+2023-09-28 10:44:00,30.05,30.06,30.05,30.06,778.0,CAKE
+2023-09-28 10:43:00,30.03,30.045,30.03,30.045,707.0,CAKE
+2023-09-28 10:42:00,30.035,30.035,30.03,30.03,747.0,CAKE
+2023-09-28 10:41:00,30.03,30.03,30.03,30.03,353.0,CAKE
+2023-09-28 10:40:00,30.04,30.04,30.02,30.02,1429.0,CAKE
+2023-09-28 10:39:00,30.038,30.045,30.01,30.04,3427.0,CAKE
+2023-09-28 10:38:00,30.01,30.04,30.01,30.03,1013.0,CAKE
+2023-09-28 10:37:00,30.06,30.06,30.03,30.03,1035.0,CAKE
+2023-09-28 10:36:00,30.06,30.07,30.02,30.04,3124.0,CAKE
+2023-09-28 10:35:00,30.0,30.05,30.0,30.05,2916.0,CAKE
+2023-09-28 10:34:00,29.98,29.99,29.98,29.99,865.0,CAKE
+2023-09-28 10:33:00,29.94,29.96,29.94,29.96,718.0,CAKE
+2023-09-28 10:31:00,29.94,29.94,29.9,29.935,3716.0,CAKE
+2023-09-28 10:30:00,29.96,29.97,29.96,29.96,1239.0,CAKE
+2023-09-28 10:29:00,30.005,30.005,29.97,29.97,928.0,CAKE
+2023-09-28 10:28:00,29.97,30.01,29.97,30.005,1226.0,CAKE
+2023-09-28 10:27:00,30.01,30.01,29.96,29.98,2445.0,CAKE
+2023-09-28 10:26:00,29.95,30.02,29.95,30.02,4535.0,CAKE
+2023-09-28 10:25:00,29.91,29.94,29.91,29.94,977.0,CAKE
+2023-09-28 10:24:00,29.925,29.925,29.925,29.925,143.0,CAKE
+2023-09-28 10:23:00,29.91,29.92,29.88,29.91,2574.0,CAKE
+2023-09-28 10:22:00,29.9,29.91,29.88,29.89,1895.0,CAKE
+2023-09-28 10:21:00,29.955,29.97,29.89,29.9,2679.0,CAKE
+2023-09-28 10:20:00,29.99,30.0,29.95,29.97,2656.0,CAKE
+2023-09-28 10:19:00,29.97,29.99,29.97,29.986,1263.0,CAKE
+2023-09-28 10:18:00,29.92,29.96,29.91,29.96,3241.0,CAKE
+2023-09-28 10:17:00,29.94,29.94,29.93,29.94,1007.0,CAKE
+2023-09-28 10:16:00,29.95,29.97,29.94,29.94,1349.0,CAKE
+2023-09-28 10:15:00,29.92,29.99,29.92,29.98,2846.0,CAKE
+2023-09-28 10:14:00,29.92,29.92,29.9,29.91,1520.0,CAKE
+2023-09-28 10:13:00,29.92,29.92,29.91,29.92,2140.0,CAKE
+2023-09-28 10:12:00,29.91,29.93,29.86,29.91,4060.0,CAKE
+2023-09-28 10:11:00,29.91,29.92,29.91,29.92,1680.0,CAKE
+2023-09-28 10:10:00,29.89,29.905,29.89,29.905,1268.0,CAKE
+2023-09-28 10:09:00,29.92,29.92,29.89,29.9,2452.0,CAKE
+2023-09-28 10:08:00,29.84,29.92,29.84,29.92,2169.0,CAKE
+2023-09-28 10:07:00,29.82,29.83,29.82,29.83,766.0,CAKE
+2023-09-28 10:06:00,29.8,29.82,29.79,29.8,2978.0,CAKE
+2023-09-28 10:05:00,29.79,29.81,29.79,29.81,1338.0,CAKE
+2023-09-28 10:04:00,29.8,29.8,29.77,29.77,1356.0,CAKE
+2023-09-28 10:03:00,29.78,29.79,29.775,29.79,868.0,CAKE
+2023-09-28 10:02:00,29.78,29.78,29.78,29.78,1438.0,CAKE
+2023-09-28 10:01:00,29.8,29.81,29.75,29.75,2109.0,CAKE
+2023-09-28 10:00:00,29.8,29.81,29.77,29.81,1915.0,CAKE
+2023-09-28 09:58:00,29.71,29.76,29.71,29.76,1769.0,CAKE
+2023-09-28 09:56:00,29.7,29.71,29.7,29.71,752.0,CAKE
+2023-09-28 09:55:00,29.69,29.72,29.68,29.71,1402.0,CAKE
+2023-09-28 09:54:00,29.675,29.68,29.64,29.64,3343.0,CAKE
+2023-09-28 09:53:00,29.6,29.67,29.6,29.67,714.0,CAKE
+2023-09-28 09:52:00,29.615,29.615,29.615,29.615,215.0,CAKE
+2023-09-28 09:50:00,29.55,29.62,29.55,29.62,562.0,CAKE
+2023-09-28 09:49:00,29.52,29.52,29.49,29.49,2236.0,CAKE
+2023-09-28 09:48:00,29.56,29.56,29.5,29.5,1573.0,CAKE
+2023-09-28 09:47:00,29.62,29.62,29.56,29.56,1178.0,CAKE
+2023-09-28 09:46:00,29.59,29.59,29.59,29.59,358.0,CAKE
+2023-09-28 09:45:00,29.53,29.55,29.53,29.55,895.0,CAKE
+2023-09-28 09:44:00,29.52,29.54,29.47,29.495,1371.0,CAKE
+2023-09-28 09:43:00,29.49,29.515,29.47,29.47,3061.0,CAKE
+2023-09-28 09:42:00,29.45,29.5,29.45,29.5,1213.0,CAKE
+2023-09-28 09:41:00,29.46,29.46,29.427,29.427,509.0,CAKE
+2023-09-28 09:40:00,29.45,29.45,29.42,29.42,1323.0,CAKE
+2023-09-28 09:38:00,29.33,29.409,29.33,29.409,607.0,CAKE
+2023-09-28 09:37:00,29.365,29.365,29.36,29.36,828.0,CAKE
+2023-09-28 09:36:00,29.36,29.36,29.35,29.355,1777.0,CAKE
+2023-09-28 09:34:00,29.21,29.38,29.21,29.38,2684.0,CAKE
+2023-09-28 09:33:00,29.205,29.26,29.205,29.21,749.0,CAKE
+2023-09-28 09:32:00,29.15,29.15,29.15,29.15,156.0,CAKE
+2023-09-28 09:31:00,29.24,29.24,29.1,29.13,613.0,CAKE
+2023-09-28 09:30:00,29.14,29.14,29.14,29.14,4336.0,CAKE
+2023-09-28 09:12:00,29.49,29.49,29.49,29.49,1.0,CAKE
+2023-09-28 08:00:00,29.49,29.49,29.49,29.49,1.0,CAKE
+2023-09-27 19:57:00,29.49,29.49,29.49,29.49,3.0,CAKE
+2023-09-27 19:41:00,28.94,28.94,28.94,28.94,100.0,CAKE
+2023-09-27 18:00:00,29.3,29.3,28.23,28.23,4.0,CAKE
+2023-09-27 17:43:00,29.3,29.3,29.3,29.3,1.0,CAKE
+2023-09-27 17:24:00,29.3,29.3,29.3,29.3,1.0,CAKE
+2023-09-27 17:22:00,29.3,29.3,29.3,29.3,1.0,CAKE
+2023-09-27 17:14:00,29.29,29.29,29.29,29.29,92.0,CAKE
+2023-09-27 17:13:00,29.29,29.29,29.29,29.29,11.0,CAKE
+2023-09-27 17:12:00,29.29,29.29,29.29,29.29,1.0,CAKE
+2023-09-27 17:04:00,28.23,28.23,28.23,28.23,100.0,CAKE
+2023-09-27 16:23:00,29.47,29.47,29.47,29.47,3.0,CAKE
+2023-09-27 16:18:00,29.48,29.48,29.48,29.48,3.0,CAKE
+2023-09-27 16:03:00,29.13,29.13,29.13,29.13,1232.0,CAKE
+2023-09-27 16:02:00,29.13,29.13,29.13,29.13,369.0,CAKE
+2023-09-27 16:01:00,29.13,29.13,29.13,29.13,1122.0,CAKE
+2023-09-27 16:00:00,29.14,29.14,29.13,29.13,149105.0,CAKE
+2023-09-27 15:59:00,29.085,29.14,29.085,29.14,15823.0,CAKE
+2023-09-27 15:58:00,29.08,29.09,29.07,29.09,13272.0,CAKE
+2023-09-27 15:57:00,29.075,29.08,29.07,29.08,5757.0,CAKE
+2023-09-27 15:56:00,29.03,29.079,29.03,29.075,9788.0,CAKE
+2023-09-27 15:55:00,29.02,29.045,29.02,29.035,13182.0,CAKE
+2023-09-27 15:54:00,29.09,29.09,29.03,29.04,12619.0,CAKE
+2023-09-27 15:53:00,29.09,29.09,29.08,29.09,2313.0,CAKE
+2023-09-27 15:52:00,29.1,29.105,29.09,29.1,5376.0,CAKE
+2023-09-27 15:51:00,29.13,29.13,29.1,29.1,6713.0,CAKE
+2023-09-27 15:50:00,29.08,29.13,29.08,29.13,5226.0,CAKE
+2023-09-27 15:49:00,29.06,29.075,29.06,29.06,5127.0,CAKE
+2023-09-27 15:48:00,29.08,29.09,29.07,29.073,7425.0,CAKE
+2023-09-27 15:47:00,29.09,29.09,29.08,29.09,764.0,CAKE
+2023-09-27 15:46:00,29.09,29.09,29.08,29.09,834.0,CAKE
+2023-09-27 15:45:00,29.09,29.09,29.075,29.08,3784.0,CAKE
+2023-09-27 15:44:00,29.125,29.135,29.1,29.1,6200.0,CAKE
+2023-09-27 15:43:00,29.12,29.125,29.12,29.125,1056.0,CAKE
+2023-09-27 15:42:00,29.14,29.14,29.12,29.12,1128.0,CAKE
+2023-09-27 15:41:00,29.17,29.185,29.15,29.16,1906.0,CAKE
+2023-09-27 15:40:00,29.18,29.21,29.18,29.19,2923.0,CAKE
+2023-09-27 15:39:00,29.17,29.19,29.16,29.185,2059.0,CAKE
+2023-09-27 15:38:00,29.145,29.175,29.14,29.17,4285.0,CAKE
+2023-09-27 15:37:00,29.135,29.14,29.134,29.14,1663.0,CAKE
+2023-09-27 15:36:00,29.135,29.14,29.13,29.14,4380.0,CAKE
+2023-09-27 15:35:00,29.13,29.145,29.125,29.14,2680.0,CAKE
+2023-09-27 15:34:00,29.11,29.15,29.11,29.13,8375.0,CAKE
+2023-09-27 15:33:00,29.1,29.105,29.1,29.105,3829.0,CAKE
+2023-09-27 15:32:00,29.1,29.1,29.095,29.1,819.0,CAKE
+2023-09-27 15:31:00,29.09,29.09,29.08,29.09,1535.0,CAKE
+2023-09-27 15:30:00,29.06,29.085,29.06,29.085,4764.0,CAKE
+2023-09-27 15:29:00,29.08,29.08,29.07,29.07,1349.0,CAKE
+2023-09-27 15:28:00,29.06,29.09,29.06,29.09,1776.0,CAKE
+2023-09-27 15:27:00,29.08,29.08,29.07,29.08,1300.0,CAKE
+2023-09-27 15:26:00,29.1,29.1,29.08,29.08,610.0,CAKE
+2023-09-27 15:25:00,29.09,29.11,29.09,29.09,3039.0,CAKE
+2023-09-27 15:24:00,29.1,29.1,29.1,29.1,1671.0,CAKE
+2023-09-27 15:23:00,29.1,29.1,29.1,29.1,231.0,CAKE
+2023-09-27 15:22:00,29.14,29.14,29.1,29.1,1394.0,CAKE
+2023-09-27 15:21:00,29.11,29.135,29.11,29.135,1100.0,CAKE
+2023-09-27 15:20:00,29.15,29.15,29.12,29.12,2188.0,CAKE
+2023-09-27 15:19:00,29.16,29.16,29.16,29.16,654.0,CAKE
+2023-09-27 15:18:00,29.16,29.16,29.15,29.15,866.0,CAKE
+2023-09-27 15:17:00,29.14,29.17,29.14,29.16,2998.0,CAKE
+2023-09-27 15:16:00,29.12,29.134,29.12,29.134,403.0,CAKE
+2023-09-27 15:15:00,29.14,29.15,29.14,29.15,679.0,CAKE
+2023-09-27 15:14:00,29.16,29.18,29.16,29.16,1474.0,CAKE
+2023-09-27 15:13:00,29.23,29.23,29.19,29.19,1211.0,CAKE
+2023-09-27 15:11:00,29.26,29.26,29.25,29.25,1005.0,CAKE
+2023-09-27 15:10:00,29.22,29.25,29.22,29.25,1816.0,CAKE
+2023-09-27 15:09:00,29.23,29.23,29.22,29.228,1102.0,CAKE
+2023-09-27 15:08:00,29.26,29.26,29.26,29.26,1481.0,CAKE
+2023-09-27 15:07:00,29.258,29.27,29.258,29.26,1513.0,CAKE
+2023-09-27 15:06:00,29.26,29.26,29.26,29.26,302.0,CAKE
+2023-09-27 15:05:00,29.26,29.26,29.26,29.26,240.0,CAKE
+2023-09-27 15:04:00,29.19,29.225,29.19,29.225,2122.0,CAKE
+2023-09-27 15:03:00,29.18,29.18,29.18,29.18,316.0,CAKE
+2023-09-27 15:02:00,29.18,29.19,29.18,29.19,1390.0,CAKE
+2023-09-27 15:00:00,29.16,29.16,29.16,29.16,635.0,CAKE
+2023-09-27 14:58:00,29.14,29.15,29.14,29.15,4141.0,CAKE
+2023-09-27 14:57:00,29.13,29.14,29.13,29.14,1354.0,CAKE
+2023-09-27 14:56:00,29.12,29.12,29.11,29.11,1000.0,CAKE
+2023-09-27 14:55:00,29.12,29.13,29.11,29.13,1063.0,CAKE
+2023-09-27 14:53:00,29.1,29.11,29.1,29.11,1990.0,CAKE
+2023-09-27 14:52:00,29.09,29.09,29.09,29.09,962.0,CAKE
+2023-09-27 14:51:00,29.11,29.11,29.1,29.1,324.0,CAKE
+2023-09-27 14:50:00,29.105,29.105,29.1,29.1,203.0,CAKE
+2023-09-27 14:49:00,29.11,29.11,29.11,29.11,425.0,CAKE
+2023-09-27 14:47:00,29.13,29.13,29.12,29.13,1147.0,CAKE
+2023-09-27 14:45:00,29.14,29.15,29.14,29.15,267.0,CAKE
+2023-09-27 14:43:00,29.12,29.155,29.12,29.13,3104.0,CAKE
+2023-09-27 14:42:00,29.11,29.11,29.11,29.11,451.0,CAKE
+2023-09-27 14:41:00,29.1,29.11,29.1,29.11,1333.0,CAKE
+2023-09-27 14:40:00,29.13,29.13,29.13,29.13,277.0,CAKE
+2023-09-27 14:39:00,29.12,29.13,29.12,29.12,2124.0,CAKE
+2023-09-27 14:37:00,29.09,29.11,29.09,29.11,568.0,CAKE
+2023-09-27 14:35:00,29.1,29.11,29.1,29.11,998.0,CAKE
+2023-09-27 14:34:00,29.11,29.11,29.1,29.1,1015.0,CAKE
+2023-09-27 14:33:00,29.13,29.13,29.12,29.12,683.0,CAKE
+2023-09-27 14:32:00,29.09,29.11,29.09,29.11,821.0,CAKE
+2023-09-27 14:31:00,29.1,29.1,29.08,29.08,1611.0,CAKE
+2023-09-27 14:30:00,29.07,29.09,29.07,29.09,965.0,CAKE
+2023-09-27 14:29:00,29.05,29.06,29.05,29.06,912.0,CAKE
+2023-09-27 14:28:00,29.03,29.05,29.03,29.05,2502.0,CAKE
+2023-09-27 14:27:00,29.04,29.04,29.03,29.03,549.0,CAKE
+2023-09-27 14:26:00,29.04,29.04,29.04,29.04,636.0,CAKE
+2023-09-27 14:23:00,29.03,29.03,29.025,29.025,1459.0,CAKE
+2023-09-27 14:21:00,29.03,29.04,29.03,29.04,1073.0,CAKE
+2023-09-27 14:19:00,29.02,29.02,29.02,29.02,357.0,CAKE
+2023-09-27 14:18:00,29.03,29.03,29.02,29.02,790.0,CAKE
+2023-09-27 14:17:00,29.04,29.04,29.04,29.04,1028.0,CAKE
+2023-09-27 14:16:00,29.04,29.04,29.04,29.04,157.0,CAKE
+2023-09-27 14:14:00,29.02,29.04,29.02,29.04,420.0,CAKE
+2023-09-27 14:13:00,29.04,29.04,29.04,29.04,141.0,CAKE
+2023-09-27 14:12:00,29.02,29.02,29.02,29.02,333.0,CAKE
+2023-09-27 14:11:00,29.04,29.04,29.04,29.04,102.0,CAKE
+2023-09-27 14:09:00,29.03,29.04,29.03,29.04,3402.0,CAKE
+2023-09-27 14:08:00,29.05,29.05,29.03,29.037,1498.0,CAKE
+2023-09-27 14:07:00,29.03,29.05,29.025,29.05,2438.0,CAKE
+2023-09-27 14:06:00,29.08,29.08,29.04,29.04,1196.0,CAKE
+2023-09-27 14:05:00,29.075,29.08,29.072,29.072,1562.0,CAKE
+2023-09-27 14:04:00,29.07,29.07,29.07,29.07,605.0,CAKE
+2023-09-27 14:02:00,29.07,29.08,29.07,29.08,781.0,CAKE
+2023-09-27 14:00:00,29.07,29.07,29.07,29.07,686.0,CAKE
+2023-09-27 13:59:00,29.06,29.06,29.06,29.06,1004.0,CAKE
+2023-09-27 13:58:00,29.04,29.04,29.04,29.04,259.0,CAKE
+2023-09-27 13:57:00,29.05,29.05,29.04,29.05,1305.0,CAKE
+2023-09-27 13:55:00,29.06,29.06,29.06,29.06,1569.0,CAKE
+2023-09-27 13:52:00,29.03,29.05,29.03,29.05,964.0,CAKE
+2023-09-27 13:49:00,29.02,29.02,29.02,29.02,1833.0,CAKE
+2023-09-27 13:48:00,29.01,29.01,29.0,29.0,809.0,CAKE
+2023-09-27 13:47:00,29.0,29.0,29.0,29.0,120.0,CAKE
+2023-09-27 13:46:00,29.03,29.03,29.0,29.0,801.0,CAKE
+2023-09-27 13:45:00,29.04,29.04,29.04,29.04,401.0,CAKE
+2023-09-27 13:44:00,29.03,29.03,29.03,29.03,669.0,CAKE
+2023-09-27 13:41:00,29.0,29.01,29.0,29.01,1360.0,CAKE
+2023-09-27 13:40:00,29.0,29.0,28.98,28.99,1958.0,CAKE
+2023-09-27 13:39:00,29.03,29.03,29.03,29.03,529.0,CAKE
+2023-09-27 13:38:00,29.03,29.05,29.03,29.03,1509.0,CAKE
+2023-09-27 13:37:00,29.01,29.03,29.01,29.03,338.0,CAKE
+2023-09-27 13:36:00,29.01,29.01,29.01,29.01,510.0,CAKE
+2023-09-27 13:34:00,29.01,29.01,29.01,29.01,208.0,CAKE
+2023-09-27 13:33:00,29.06,29.06,29.06,29.06,1044.0,CAKE
+2023-09-27 13:32:00,29.08,29.082,29.08,29.082,1541.0,CAKE
+2023-09-27 13:31:00,29.08,29.08,29.07,29.07,4683.0,CAKE
+2023-09-27 13:30:00,29.08,29.08,29.08,29.08,490.0,CAKE
+2023-09-27 13:29:00,29.06,29.06,29.06,29.06,642.0,CAKE
+2023-09-27 13:28:00,29.02,29.039,29.01,29.039,4737.0,CAKE
+2023-09-27 13:27:00,29.05,29.05,29.05,29.05,3361.0,CAKE
+2023-09-27 13:26:00,29.06,29.06,29.06,29.06,324.0,CAKE
+2023-09-27 13:25:00,29.02,29.07,29.02,29.06,2723.0,CAKE
+2023-09-27 13:24:00,29.01,29.01,29.01,29.01,375.0,CAKE
+2023-09-27 13:22:00,29.02,29.02,29.02,29.02,1102.0,CAKE
+2023-09-27 13:20:00,29.09,29.09,29.05,29.05,1017.0,CAKE
+2023-09-27 13:19:00,29.09,29.09,29.09,29.09,215.0,CAKE
+2023-09-27 13:17:00,29.1,29.12,29.1,29.11,1818.0,CAKE
+2023-09-27 13:16:00,29.11,29.11,29.11,29.11,682.0,CAKE
+2023-09-27 13:15:00,29.11,29.11,29.11,29.11,101.0,CAKE
+2023-09-27 13:14:00,29.142,29.142,29.14,29.14,1693.0,CAKE
+2023-09-27 13:13:00,29.19,29.19,29.18,29.18,984.0,CAKE
+2023-09-27 13:12:00,29.2,29.21,29.2,29.21,867.0,CAKE
+2023-09-27 13:11:00,29.2,29.2,29.2,29.2,416.0,CAKE
+2023-09-27 13:09:00,29.2,29.2,29.2,29.2,100.0,CAKE
+2023-09-27 13:08:00,29.15,29.18,29.15,29.18,2928.0,CAKE
+2023-09-27 13:07:00,29.13,29.145,29.13,29.145,358.0,CAKE
+2023-09-27 13:06:00,29.16,29.16,29.16,29.16,431.0,CAKE
+2023-09-27 13:05:00,29.22,29.22,29.19,29.19,1116.0,CAKE
+2023-09-27 13:02:00,29.22,29.23,29.205,29.22,2232.0,CAKE
+2023-09-27 13:00:00,29.22,29.22,29.22,29.22,338.0,CAKE
+2023-09-27 12:59:00,29.22,29.22,29.22,29.22,523.0,CAKE
+2023-09-27 12:58:00,29.255,29.255,29.24,29.24,664.0,CAKE
+2023-09-27 12:57:00,29.28,29.29,29.25,29.255,1557.0,CAKE
+2023-09-27 12:56:00,29.27,29.28,29.27,29.28,255.0,CAKE
+2023-09-27 12:55:00,29.28,29.28,29.275,29.275,726.0,CAKE
+2023-09-27 12:54:00,29.28,29.28,29.28,29.28,231.0,CAKE
+2023-09-27 12:53:00,29.27,29.27,29.27,29.27,1211.0,CAKE
+2023-09-27 12:52:00,29.26,29.26,29.255,29.255,313.0,CAKE
+2023-09-27 12:51:00,29.245,29.265,29.245,29.26,2197.0,CAKE
+2023-09-27 12:50:00,29.245,29.245,29.245,29.245,111.0,CAKE
+2023-09-27 12:49:00,29.26,29.26,29.245,29.25,1032.0,CAKE
+2023-09-27 12:48:00,29.25,29.26,29.25,29.26,787.0,CAKE
+2023-09-27 12:47:00,29.23,29.25,29.23,29.25,5915.0,CAKE
+2023-09-27 12:46:00,29.225,29.238,29.225,29.23,1577.0,CAKE
+2023-09-27 12:45:00,29.23,29.23,29.23,29.23,400.0,CAKE
+2023-09-27 12:44:00,29.16,29.22,29.16,29.22,1833.0,CAKE
+2023-09-27 12:43:00,29.18,29.18,29.18,29.18,322.0,CAKE
+2023-09-27 12:41:00,29.21,29.21,29.21,29.21,429.0,CAKE
+2023-09-27 12:40:00,29.195,29.195,29.195,29.195,100.0,CAKE
+2023-09-27 12:39:00,29.14,29.2,29.14,29.2,1808.0,CAKE
+2023-09-27 12:38:00,29.07,29.13,29.07,29.13,5520.0,CAKE
+2023-09-27 12:37:00,29.095,29.095,29.06,29.06,8580.0,CAKE
+2023-09-27 12:36:00,29.11,29.11,29.11,29.11,297.0,CAKE
+2023-09-27 12:35:00,29.11,29.11,29.11,29.11,220.0,CAKE
+2023-09-27 12:34:00,29.1,29.1,29.1,29.1,761.0,CAKE
+2023-09-27 12:33:00,29.1,29.1,29.06,29.06,222.0,CAKE
+2023-09-27 12:32:00,29.09,29.09,29.09,29.09,463.0,CAKE
+2023-09-27 12:31:00,29.1,29.12,29.1,29.12,941.0,CAKE
+2023-09-27 12:29:00,29.13,29.13,29.1,29.11,1636.0,CAKE
+2023-09-27 12:28:00,29.1,29.12,29.1,29.12,1460.0,CAKE
+2023-09-27 12:27:00,29.13,29.13,29.09,29.09,1540.0,CAKE
+2023-09-27 12:26:00,29.14,29.16,29.14,29.145,968.0,CAKE
+2023-09-27 12:25:00,29.15,29.15,29.145,29.145,507.0,CAKE
+2023-09-27 12:23:00,29.145,29.145,29.145,29.145,1101.0,CAKE
+2023-09-27 12:22:00,29.15,29.17,29.15,29.17,939.0,CAKE
+2023-09-27 12:21:00,29.155,29.155,29.155,29.155,399.0,CAKE
+2023-09-27 12:20:00,29.165,29.165,29.155,29.155,411.0,CAKE
+2023-09-27 12:19:00,29.185,29.185,29.17,29.17,553.0,CAKE
+2023-09-27 12:18:00,29.205,29.205,29.19,29.19,3030.0,CAKE
+2023-09-27 12:17:00,29.21,29.21,29.19,29.21,1758.0,CAKE
+2023-09-27 12:16:00,29.22,29.22,29.22,29.22,595.0,CAKE
+2023-09-27 12:15:00,29.24,29.24,29.23,29.235,756.0,CAKE
+2023-09-27 12:14:00,29.2,29.25,29.2,29.25,981.0,CAKE
+2023-09-27 12:13:00,29.21,29.21,29.21,29.21,257.0,CAKE
+2023-09-27 12:12:00,29.24,29.24,29.2,29.215,1905.0,CAKE
+2023-09-27 12:11:00,29.23,29.25,29.23,29.25,1367.0,CAKE
+2023-09-27 12:10:00,29.22,29.22,29.2,29.215,2526.0,CAKE
+2023-09-27 12:09:00,29.255,29.255,29.22,29.22,3535.0,CAKE
+2023-09-27 12:08:00,29.28,29.29,29.255,29.255,4338.0,CAKE
+2023-09-27 12:07:00,29.25,29.27,29.245,29.27,2635.0,CAKE
+2023-09-27 12:06:00,29.25,29.26,29.24,29.25,5615.0,CAKE
+2023-09-27 12:05:00,29.275,29.275,29.255,29.26,6272.0,CAKE
+2023-09-27 12:04:00,29.29,29.29,29.263,29.275,2004.0,CAKE
+2023-09-27 12:03:00,29.34,29.353,29.27,29.293,13853.0,CAKE
+2023-09-27 12:02:00,29.325,29.34,29.325,29.34,446.0,CAKE
+2023-09-27 12:01:00,29.33,29.33,29.33,29.33,733.0,CAKE
+2023-09-27 12:00:00,29.35,29.36,29.345,29.345,942.0,CAKE
+2023-09-27 11:59:00,29.27,29.34,29.27,29.34,970.0,CAKE
+2023-09-27 11:58:00,29.31,29.31,29.295,29.31,743.0,CAKE
+2023-09-27 11:56:00,29.31,29.34,29.31,29.32,1679.0,CAKE
+2023-09-27 11:55:00,29.32,29.353,29.31,29.32,3866.0,CAKE
+2023-09-27 11:54:00,29.31,29.34,29.31,29.34,695.0,CAKE
+2023-09-27 11:52:00,29.3,29.3,29.3,29.3,124.0,CAKE
+2023-09-27 11:51:00,29.28,29.29,29.28,29.29,950.0,CAKE
+2023-09-27 11:50:00,29.32,29.32,29.28,29.285,3342.0,CAKE
+2023-09-27 11:49:00,29.275,29.32,29.275,29.31,3256.0,CAKE
+2023-09-27 11:48:00,29.25,29.3,29.25,29.275,2486.0,CAKE
+2023-09-27 11:47:00,29.305,29.305,29.24,29.24,1587.0,CAKE
+2023-09-27 11:46:00,29.33,29.33,29.32,29.32,1045.0,CAKE
+2023-09-27 11:45:00,29.38,29.38,29.34,29.34,2022.0,CAKE
+2023-09-27 11:44:00,29.32,29.365,29.32,29.365,2878.0,CAKE
+2023-09-27 11:43:00,29.335,29.34,29.3,29.31,7330.0,CAKE
+2023-09-27 11:42:00,29.35,29.35,29.335,29.335,7067.0,CAKE
+2023-09-27 11:41:00,29.37,29.38,29.37,29.38,733.0,CAKE
+2023-09-27 11:40:00,29.37,29.38,29.37,29.37,357.0,CAKE
+2023-09-27 11:39:00,29.37,29.39,29.37,29.37,458.0,CAKE
+2023-09-27 11:38:00,29.38,29.38,29.38,29.38,455.0,CAKE
+2023-09-27 11:37:00,29.41,29.41,29.41,29.41,129.0,CAKE
+2023-09-27 11:36:00,29.46,29.46,29.41,29.43,1520.0,CAKE
+2023-09-27 11:35:00,29.47,29.47,29.445,29.445,1634.0,CAKE
+2023-09-27 11:34:00,29.49,29.49,29.49,29.49,962.0,CAKE
+2023-09-27 11:33:00,29.51,29.51,29.51,29.51,298.0,CAKE
+2023-09-27 11:32:00,29.54,29.54,29.52,29.525,956.0,CAKE
+2023-09-27 11:31:00,29.55,29.56,29.52,29.54,1784.0,CAKE
+2023-09-27 11:30:00,29.49,29.51,29.49,29.51,793.0,CAKE
+2023-09-27 11:29:00,29.475,29.49,29.475,29.48,831.0,CAKE
+2023-09-27 11:28:00,29.46,29.465,29.46,29.46,573.0,CAKE
+2023-09-27 11:27:00,29.425,29.44,29.425,29.44,2284.0,CAKE
+2023-09-27 11:26:00,29.41,29.438,29.41,29.42,5770.0,CAKE
+2023-09-27 11:25:00,29.47,29.47,29.41,29.43,9488.0,CAKE
+2023-09-27 11:24:00,29.49,29.5,29.48,29.48,1786.0,CAKE
+2023-09-27 11:23:00,29.38,29.42,29.38,29.42,9469.0,CAKE
+2023-09-27 11:22:00,29.39,29.39,29.37,29.37,7816.0,CAKE
+2023-09-27 11:20:00,29.39,29.39,29.39,29.39,349.0,CAKE
+2023-09-27 11:19:00,29.41,29.41,29.41,29.41,772.0,CAKE
+2023-09-27 11:18:00,29.41,29.42,29.4,29.41,808.0,CAKE
+2023-09-27 11:17:00,29.36,29.4,29.36,29.4,2892.0,CAKE
+2023-09-27 11:15:00,29.36,29.37,29.36,29.37,809.0,CAKE
+2023-09-27 11:14:00,29.38,29.38,29.38,29.38,697.0,CAKE
+2023-09-27 11:13:00,29.34,29.355,29.34,29.355,1963.0,CAKE
+2023-09-27 11:12:00,29.335,29.34,29.325,29.34,639.0,CAKE
+2023-09-27 11:11:00,29.335,29.36,29.335,29.35,332.0,CAKE
+2023-09-27 11:10:00,29.38,29.38,29.34,29.34,992.0,CAKE
+2023-09-27 11:09:00,29.37,29.37,29.37,29.37,201.0,CAKE
+2023-09-27 11:08:00,29.375,29.375,29.37,29.37,785.0,CAKE
+2023-09-27 11:07:00,29.34,29.37,29.34,29.37,1259.0,CAKE
+2023-09-27 11:06:00,29.36,29.36,29.34,29.34,996.0,CAKE
+2023-09-27 11:05:00,29.38,29.38,29.375,29.375,706.0,CAKE
+2023-09-27 11:04:00,29.36,29.39,29.36,29.39,1693.0,CAKE
+2023-09-27 11:03:00,29.35,29.36,29.35,29.36,547.0,CAKE
+2023-09-27 11:02:00,29.34,29.34,29.33,29.34,1626.0,CAKE
+2023-09-27 11:01:00,29.31,29.34,29.31,29.34,2776.0,CAKE
+2023-09-27 11:00:00,29.31,29.32,29.3,29.31,2889.0,CAKE
+2023-09-27 10:59:00,29.33,29.33,29.32,29.32,574.0,CAKE
+2023-09-27 10:58:00,29.32,29.32,29.315,29.315,778.0,CAKE
+2023-09-27 10:57:00,29.34,29.34,29.305,29.305,2499.0,CAKE
+2023-09-27 10:56:00,29.35,29.35,29.34,29.34,1152.0,CAKE
+2023-09-27 10:55:00,29.335,29.36,29.335,29.35,2828.0,CAKE
+2023-09-27 10:54:00,29.32,29.33,29.3,29.33,1792.0,CAKE
+2023-09-27 10:53:00,29.3,29.32,29.3,29.315,3635.0,CAKE
+2023-09-27 10:52:00,29.31,29.33,29.31,29.315,1084.0,CAKE
+2023-09-27 10:51:00,29.33,29.33,29.31,29.31,937.0,CAKE
+2023-09-27 10:50:00,29.37,29.375,29.34,29.34,1749.0,CAKE
+2023-09-27 10:49:00,29.355,29.37,29.355,29.37,584.0,CAKE
+2023-09-27 10:48:00,29.37,29.37,29.37,29.37,334.0,CAKE
+2023-09-27 10:47:00,29.36,29.36,29.35,29.35,647.0,CAKE
+2023-09-27 10:46:00,29.34,29.36,29.34,29.36,1021.0,CAKE
+2023-09-27 10:43:00,29.395,29.395,29.36,29.36,970.0,CAKE
+2023-09-27 10:42:00,29.32,29.4,29.32,29.4,4336.0,CAKE
+2023-09-27 10:41:00,29.32,29.33,29.315,29.315,499.0,CAKE
+2023-09-27 10:40:00,29.34,29.34,29.325,29.325,1356.0,CAKE
+2023-09-27 10:39:00,29.34,29.34,29.34,29.34,179.0,CAKE
+2023-09-27 10:38:00,29.37,29.37,29.34,29.34,617.0,CAKE
+2023-09-27 10:36:00,29.37,29.37,29.37,29.37,467.0,CAKE
+2023-09-27 10:35:00,29.37,29.385,29.36,29.38,2847.0,CAKE
+2023-09-27 10:34:00,29.39,29.4,29.383,29.4,1067.0,CAKE
+2023-09-27 10:33:00,29.38,29.41,29.38,29.41,414.0,CAKE
+2023-09-27 10:31:00,29.4,29.4,29.4,29.4,657.0,CAKE
+2023-09-27 10:30:00,29.45,29.45,29.43,29.44,889.0,CAKE
+2023-09-27 10:29:00,29.47,29.48,29.47,29.48,862.0,CAKE
+2023-09-27 10:28:00,29.47,29.47,29.44,29.44,666.0,CAKE
+2023-09-27 10:27:00,29.46,29.475,29.46,29.475,1150.0,CAKE
+2023-09-27 10:26:00,29.44,29.44,29.435,29.435,328.0,CAKE
+2023-09-27 10:25:00,29.45,29.45,29.44,29.44,741.0,CAKE
+2023-09-27 10:24:00,29.44,29.44,29.44,29.44,884.0,CAKE
+2023-09-27 10:23:00,29.43,29.44,29.42,29.42,1203.0,CAKE
+2023-09-27 10:22:00,29.4,29.41,29.4,29.41,499.0,CAKE
+2023-09-27 10:20:00,29.43,29.44,29.4,29.41,2110.0,CAKE
+2023-09-27 10:19:00,29.41,29.41,29.41,29.41,967.0,CAKE
+2023-09-27 10:18:00,29.39,29.41,29.39,29.41,815.0,CAKE
+2023-09-27 10:17:00,29.42,29.44,29.42,29.42,1838.0,CAKE
+2023-09-27 10:16:00,29.42,29.42,29.42,29.42,321.0,CAKE
+2023-09-27 10:14:00,29.35,29.41,29.35,29.41,1483.0,CAKE
+2023-09-27 10:13:00,29.39,29.39,29.39,29.39,1507.0,CAKE
+2023-09-27 10:12:00,29.37,29.37,29.37,29.37,367.0,CAKE
+2023-09-27 10:11:00,29.43,29.43,29.38,29.38,1433.0,CAKE
+2023-09-27 10:10:00,29.421,29.43,29.41,29.41,977.0,CAKE
+2023-09-27 10:09:00,29.42,29.42,29.42,29.42,615.0,CAKE
+2023-09-27 10:08:00,29.39,29.4,29.39,29.4,1120.0,CAKE
+2023-09-27 10:07:00,29.38,29.4,29.36,29.4,2279.0,CAKE
+2023-09-27 10:06:00,29.34,29.36,29.323,29.35,3347.0,CAKE
+2023-09-27 10:05:00,29.4,29.4,29.33,29.38,3487.0,CAKE
+2023-09-27 10:04:00,29.36,29.41,29.36,29.36,2854.0,CAKE
+2023-09-27 10:03:00,29.45,29.45,29.38,29.385,2763.0,CAKE
+2023-09-27 10:02:00,29.49,29.51,29.49,29.51,1373.0,CAKE
+2023-09-27 10:01:00,29.5,29.5,29.5,29.5,327.0,CAKE
+2023-09-27 10:00:00,29.58,29.59,29.53,29.53,2458.0,CAKE
+2023-09-27 09:59:00,29.57,29.6,29.57,29.575,2224.0,CAKE
+2023-09-27 09:58:00,29.54,29.61,29.54,29.61,3145.0,CAKE
+2023-09-27 09:57:00,29.58,29.59,29.56,29.574,2169.0,CAKE
+2023-09-27 09:56:00,29.57,29.57,29.52,29.54,2633.0,CAKE
+2023-09-27 09:55:00,29.57,29.57,29.57,29.57,588.0,CAKE
+2023-09-27 09:54:00,29.54,29.54,29.535,29.535,931.0,CAKE
+2023-09-27 09:53:00,29.57,29.57,29.57,29.57,664.0,CAKE
+2023-09-27 09:52:00,29.57,29.58,29.55,29.58,1521.0,CAKE
+2023-09-27 09:51:00,29.52,29.56,29.52,29.55,867.0,CAKE
+2023-09-27 09:50:00,29.507,29.508,29.508,29.508,101.0,CAKE
+2023-09-27 09:49:00,29.5,29.5,29.5,29.5,448.0,CAKE
+2023-09-27 09:48:00,29.45,29.49,29.45,29.49,1218.0,CAKE
+2023-09-27 09:47:00,29.36,29.4,29.36,29.4,696.0,CAKE
+2023-09-27 09:46:00,29.34,29.35,29.34,29.35,1256.0,CAKE
+2023-09-27 09:45:00,29.39,29.39,29.365,29.365,666.0,CAKE
+2023-09-27 09:44:00,29.37,29.4,29.37,29.37,1459.0,CAKE
+2023-09-27 09:43:00,29.36,29.36,29.36,29.36,799.0,CAKE
+2023-09-27 09:42:00,29.33,29.353,29.33,29.353,652.0,CAKE
+2023-09-27 09:41:00,29.34,29.35,29.305,29.35,1014.0,CAKE
+2023-09-27 09:40:00,29.33,29.36,29.31,29.31,962.0,CAKE
+2023-09-27 09:39:00,29.39,29.41,29.38,29.405,3233.0,CAKE
+2023-09-27 09:38:00,29.38,29.39,29.37,29.39,1059.0,CAKE
+2023-09-27 09:37:00,29.34,29.38,29.34,29.38,2551.0,CAKE
+2023-09-27 09:36:00,29.31,29.32,29.26,29.32,2650.0,CAKE
+2023-09-27 09:35:00,29.3,29.31,29.29,29.31,1181.0,CAKE
+2023-09-27 09:34:00,29.24,29.32,29.24,29.31,814.0,CAKE
+2023-09-27 09:33:00,29.29,29.3,29.29,29.3,1380.0,CAKE
+2023-09-27 09:32:00,29.29,29.3,29.28,29.28,641.0,CAKE
+2023-09-27 09:31:00,29.22,29.31,29.22,29.31,855.0,CAKE
+2023-09-27 09:30:00,29.17,29.38,29.13,29.38,3958.0,CAKE
+2023-09-27 08:00:00,29.5,29.5,29.5,29.5,8.0,CAKE
+2023-09-26 19:23:00,29.3,29.31,29.23,29.3,150.0,CAKE
+2023-09-26 19:22:00,29.23,29.23,29.23,29.23,60.0,CAKE
+2023-09-26 18:54:00,29.31,29.31,29.31,29.31,1.0,CAKE
+2023-09-26 16:01:00,28.93,28.93,28.93,28.93,1630.0,CAKE
+2023-09-26 16:00:00,28.95,28.95,28.93,28.93,164288.0,CAKE
+2023-09-26 15:59:00,28.95,28.95,28.93,28.95,20766.0,CAKE
+2023-09-26 15:58:00,28.94,28.95,28.935,28.95,12989.0,CAKE
+2023-09-26 15:57:00,28.92,28.97,28.92,28.945,19813.0,CAKE
+2023-09-26 15:56:00,28.915,28.93,28.915,28.925,9195.0,CAKE
+2023-09-26 15:55:00,28.905,28.92,28.88,28.92,11251.0,CAKE
+2023-09-26 15:54:00,28.9,28.905,28.89,28.905,5055.0,CAKE
+2023-09-26 15:53:00,28.87,28.9,28.86,28.9,9216.0,CAKE
+2023-09-26 15:52:00,28.88,28.887,28.88,28.88,1248.0,CAKE
+2023-09-26 15:51:00,28.89,28.93,28.88,28.89,19422.0,CAKE
+2023-09-26 15:50:00,28.91,28.91,28.875,28.89,5745.0,CAKE
+2023-09-26 15:49:00,28.93,28.93,28.92,28.92,6337.0,CAKE
+2023-09-26 15:48:00,28.95,28.96,28.94,28.94,6983.0,CAKE
+2023-09-26 15:47:00,28.95,28.96,28.94,28.95,4299.0,CAKE
+2023-09-26 15:46:00,28.96,28.965,28.95,28.95,3036.0,CAKE
+2023-09-26 15:45:00,28.991,28.992,28.955,28.955,3030.0,CAKE
+2023-09-26 15:44:00,28.995,28.995,28.985,28.991,3299.0,CAKE
+2023-09-26 15:43:00,28.965,28.99,28.96,28.99,3756.0,CAKE
+2023-09-26 15:42:00,28.965,28.97,28.965,28.965,1125.0,CAKE
+2023-09-26 15:41:00,28.96,28.97,28.96,28.965,2342.0,CAKE
+2023-09-26 15:40:00,28.95,28.96,28.95,28.955,2103.0,CAKE
+2023-09-26 15:39:00,28.96,28.96,28.95,28.95,2391.0,CAKE
+2023-09-26 15:38:00,28.96,28.965,28.96,28.96,1769.0,CAKE
+2023-09-26 15:37:00,28.96,28.97,28.96,28.965,2303.0,CAKE
+2023-09-26 15:36:00,28.95,28.965,28.95,28.965,2834.0,CAKE
+2023-09-26 15:35:00,28.97,28.97,28.96,28.96,1116.0,CAKE
+2023-09-26 15:34:00,28.97,28.98,28.96,28.97,3963.0,CAKE
+2023-09-26 15:33:00,28.96,28.97,28.955,28.97,969.0,CAKE
+2023-09-26 15:32:00,28.96,28.965,28.95,28.96,5674.0,CAKE
+2023-09-26 15:31:00,28.95,28.96,28.95,28.95,2172.0,CAKE
+2023-09-26 15:30:00,28.935,28.95,28.935,28.94,3469.0,CAKE
+2023-09-26 15:29:00,28.92,28.93,28.91,28.93,3900.0,CAKE
+2023-09-26 15:28:00,28.89,28.925,28.885,28.92,7357.0,CAKE
+2023-09-26 15:27:00,28.89,28.89,28.881,28.89,1276.0,CAKE
+2023-09-26 15:26:00,28.89,28.89,28.89,28.89,786.0,CAKE
+2023-09-26 15:25:00,28.88,28.88,28.88,28.88,301.0,CAKE
+2023-09-26 15:24:00,28.88,28.88,28.88,28.88,1074.0,CAKE
+2023-09-26 15:23:00,28.9,28.9,28.88,28.88,2437.0,CAKE
+2023-09-26 15:22:00,28.895,28.895,28.895,28.895,178.0,CAKE
+2023-09-26 15:21:00,28.9,28.9,28.9,28.9,528.0,CAKE
+2023-09-26 15:20:00,28.87,28.89,28.86,28.89,4712.0,CAKE
+2023-09-26 15:19:00,28.875,28.875,28.875,28.875,374.0,CAKE
+2023-09-26 15:18:00,28.88,28.885,28.875,28.875,2345.0,CAKE
+2023-09-26 15:17:00,28.875,28.875,28.87,28.87,2310.0,CAKE
+2023-09-26 15:16:00,28.9,28.9,28.88,28.88,2688.0,CAKE
+2023-09-26 15:15:00,28.9,28.905,28.9,28.905,1376.0,CAKE
+2023-09-26 15:14:00,28.895,28.895,28.895,28.895,1429.0,CAKE
+2023-09-26 15:13:00,28.895,28.895,28.895,28.895,351.0,CAKE
+2023-09-26 15:12:00,28.895,28.899,28.89,28.89,1317.0,CAKE
+2023-09-26 15:11:00,28.9,28.9,28.89,28.895,3956.0,CAKE
+2023-09-26 15:10:00,28.89,28.89,28.89,28.89,222.0,CAKE
+2023-09-26 15:09:00,28.89,28.89,28.89,28.89,636.0,CAKE
+2023-09-26 15:08:00,28.89,28.89,28.89,28.89,308.0,CAKE
+2023-09-26 15:07:00,28.88,28.89,28.88,28.89,1503.0,CAKE
+2023-09-26 15:06:00,28.88,28.88,28.88,28.88,351.0,CAKE
+2023-09-26 15:05:00,28.9,28.9,28.88,28.88,5048.0,CAKE
+2023-09-26 15:04:00,28.895,28.895,28.895,28.895,830.0,CAKE
+2023-09-26 15:03:00,28.88,28.9,28.88,28.9,4290.0,CAKE
+2023-09-26 15:02:00,28.91,28.92,28.89,28.89,4999.0,CAKE
+2023-09-26 15:01:00,28.905,28.905,28.905,28.905,422.0,CAKE
+2023-09-26 14:59:00,28.91,28.91,28.9,28.91,1098.0,CAKE
+2023-09-26 14:58:00,28.925,28.925,28.9,28.9,1377.0,CAKE
+2023-09-26 14:57:00,28.925,28.925,28.925,28.925,332.0,CAKE
+2023-09-26 14:56:00,28.92,28.92,28.92,28.92,301.0,CAKE
+2023-09-26 14:55:00,28.92,28.93,28.91,28.93,1568.0,CAKE
+2023-09-26 14:54:00,28.91,28.91,28.91,28.91,781.0,CAKE
+2023-09-26 14:53:00,28.92,28.92,28.91,28.91,1648.0,CAKE
+2023-09-26 14:52:00,28.92,28.92,28.91,28.91,1792.0,CAKE
+2023-09-26 14:51:00,28.93,28.94,28.93,28.94,544.0,CAKE
+2023-09-26 14:50:00,28.91,28.95,28.91,28.93,5249.0,CAKE
+2023-09-26 14:49:00,28.9,28.91,28.9,28.91,1104.0,CAKE
+2023-09-26 14:48:00,28.875,28.895,28.875,28.895,1374.0,CAKE
+2023-09-26 14:47:00,28.875,28.88,28.875,28.88,411.0,CAKE
+2023-09-26 14:46:00,28.885,28.885,28.87,28.87,342.0,CAKE
+2023-09-26 14:45:00,28.855,28.895,28.855,28.885,8187.0,CAKE
+2023-09-26 14:44:00,28.84,28.855,28.835,28.855,3465.0,CAKE
+2023-09-26 14:43:00,28.86,28.86,28.85,28.85,1430.0,CAKE
+2023-09-26 14:42:00,28.87,28.88,28.86,28.86,5844.0,CAKE
+2023-09-26 14:41:00,28.905,28.905,28.87,28.87,4620.0,CAKE
+2023-09-26 14:40:00,28.91,28.915,28.905,28.905,2153.0,CAKE
+2023-09-26 14:39:00,28.915,28.915,28.91,28.915,631.0,CAKE
+2023-09-26 14:38:00,28.91,28.915,28.91,28.915,459.0,CAKE
+2023-09-26 14:37:00,28.91,28.91,28.91,28.91,545.0,CAKE
+2023-09-26 14:36:00,28.91,28.915,28.905,28.915,1543.0,CAKE
+2023-09-26 14:35:00,28.92,28.92,28.92,28.92,134.0,CAKE
+2023-09-26 14:33:00,28.915,28.915,28.91,28.915,887.0,CAKE
+2023-09-26 14:32:00,28.9,28.91,28.9,28.91,1598.0,CAKE
+2023-09-26 14:31:00,28.905,28.91,28.88,28.91,2472.0,CAKE
+2023-09-26 14:30:00,28.89,28.915,28.89,28.905,5132.0,CAKE
+2023-09-26 14:29:00,28.891,28.891,28.891,28.891,601.0,CAKE
+2023-09-26 14:28:00,28.89,28.9,28.89,28.895,1227.0,CAKE
+2023-09-26 14:27:00,28.9,28.9,28.89,28.9,2723.0,CAKE
+2023-09-26 14:26:00,28.915,28.915,28.9,28.9,1652.0,CAKE
+2023-09-26 14:25:00,28.92,28.92,28.91,28.915,3398.0,CAKE
+2023-09-26 14:24:00,28.92,28.92,28.91,28.92,2588.0,CAKE
+2023-09-26 14:23:00,28.92,28.925,28.92,28.925,1468.0,CAKE
+2023-09-26 14:22:00,28.91,28.91,28.907,28.91,1446.0,CAKE
+2023-09-26 14:21:00,28.895,28.91,28.895,28.91,2875.0,CAKE
+2023-09-26 14:20:00,28.9,28.9,28.895,28.9,1508.0,CAKE
+2023-09-26 14:19:00,28.895,28.895,28.895,28.895,301.0,CAKE
+2023-09-26 14:18:00,28.885,28.895,28.885,28.895,1535.0,CAKE
+2023-09-26 14:17:00,28.895,28.895,28.89,28.895,2667.0,CAKE
+2023-09-26 14:16:00,28.895,28.895,28.88,28.895,1827.0,CAKE
+2023-09-26 14:15:00,28.89,28.905,28.89,28.895,4599.0,CAKE
+2023-09-26 14:14:00,28.89,28.895,28.89,28.895,1026.0,CAKE
+2023-09-26 14:13:00,28.895,28.895,28.885,28.89,1800.0,CAKE
+2023-09-26 14:12:00,28.895,28.895,28.895,28.895,693.0,CAKE
+2023-09-26 14:10:00,28.905,28.905,28.895,28.9,1775.0,CAKE
+2023-09-26 14:09:00,28.915,28.915,28.909,28.909,1811.0,CAKE
+2023-09-26 14:08:00,28.91,28.92,28.9,28.915,5709.0,CAKE
+2023-09-26 14:07:00,28.92,28.92,28.915,28.92,659.0,CAKE
+2023-09-26 14:06:00,28.92,28.92,28.915,28.915,350.0,CAKE
+2023-09-26 14:04:00,28.89,28.915,28.89,28.915,1175.0,CAKE
+2023-09-26 14:03:00,28.905,28.905,28.905,28.905,136.0,CAKE
+2023-09-26 14:02:00,28.9,28.925,28.9,28.92,2015.0,CAKE
+2023-09-26 14:01:00,28.92,28.92,28.9,28.9,4192.0,CAKE
+2023-09-26 14:00:00,28.92,28.92,28.92,28.92,761.0,CAKE
+2023-09-26 13:59:00,28.91,28.915,28.91,28.915,545.0,CAKE
+2023-09-26 13:58:00,28.9,28.9,28.9,28.9,114.0,CAKE
+2023-09-26 13:57:00,28.89,28.9,28.89,28.9,1286.0,CAKE
+2023-09-26 13:56:00,28.88,28.88,28.88,28.88,140.0,CAKE
+2023-09-26 13:54:00,28.87,28.89,28.87,28.875,2148.0,CAKE
+2023-09-26 13:53:00,28.84,28.86,28.84,28.86,1012.0,CAKE
+2023-09-26 13:52:00,28.925,28.925,28.85,28.85,5139.0,CAKE
+2023-09-26 13:51:00,28.915,28.92,28.915,28.92,1039.0,CAKE
+2023-09-26 13:50:00,28.895,28.91,28.89,28.91,2233.0,CAKE
+2023-09-26 13:48:00,28.89,28.895,28.89,28.895,469.0,CAKE
+2023-09-26 13:47:00,28.87,28.89,28.87,28.89,1610.0,CAKE
+2023-09-26 13:46:00,28.87,28.87,28.87,28.87,561.0,CAKE
+2023-09-26 13:45:00,28.88,28.88,28.88,28.88,216.0,CAKE
+2023-09-26 13:43:00,28.91,28.91,28.875,28.875,1638.0,CAKE
+2023-09-26 13:42:00,28.89,28.915,28.89,28.91,6372.0,CAKE
+2023-09-26 13:41:00,28.87,28.89,28.865,28.89,4586.0,CAKE
+2023-09-26 13:40:00,28.88,28.88,28.875,28.875,663.0,CAKE
+2023-09-26 13:39:00,28.865,28.88,28.865,28.88,1224.0,CAKE
+2023-09-26 13:38:00,28.87,28.87,28.86,28.862,995.0,CAKE
+2023-09-26 13:35:00,28.88,28.88,28.88,28.88,612.0,CAKE
+2023-09-26 13:34:00,28.885,28.885,28.885,28.885,112.0,CAKE
+2023-09-26 13:32:00,28.885,28.885,28.885,28.885,103.0,CAKE
+2023-09-26 13:31:00,28.89,28.89,28.88,28.89,1984.0,CAKE
+2023-09-26 13:30:00,28.896,28.9,28.896,28.9,815.0,CAKE
+2023-09-26 13:29:00,28.9,28.9,28.9,28.9,163.0,CAKE
+2023-09-26 13:28:00,28.905,28.905,28.905,28.905,105.0,CAKE
+2023-09-26 13:27:00,28.92,28.92,28.92,28.92,461.0,CAKE
+2023-09-26 13:26:00,28.92,28.935,28.92,28.93,2940.0,CAKE
+2023-09-26 13:25:00,28.915,28.915,28.915,28.915,619.0,CAKE
+2023-09-26 13:24:00,28.91,28.915,28.905,28.915,2216.0,CAKE
+2023-09-26 13:23:00,28.915,28.915,28.915,28.915,257.0,CAKE
+2023-09-26 13:22:00,28.907,28.91,28.908,28.91,456.0,CAKE
+2023-09-26 13:21:00,28.915,28.915,28.91,28.91,1544.0,CAKE
+2023-09-26 13:20:00,28.91,28.91,28.905,28.91,1114.0,CAKE
+2023-09-26 13:19:00,28.92,28.92,28.912,28.912,403.0,CAKE
+2023-09-26 13:18:00,28.92,28.93,28.92,28.92,1261.0,CAKE
+2023-09-26 13:17:00,28.93,28.93,28.92,28.93,841.0,CAKE
+2023-09-26 13:16:00,28.95,28.95,28.95,28.95,381.0,CAKE
+2023-09-26 13:15:00,28.955,28.955,28.955,28.955,319.0,CAKE
+2023-09-26 13:14:00,28.975,28.975,28.97,28.97,867.0,CAKE
+2023-09-26 13:13:00,28.98,28.98,28.98,28.98,100.0,CAKE
+2023-09-26 13:12:00,28.98,28.98,28.98,28.98,1037.0,CAKE
+2023-09-26 13:11:00,28.96,28.965,28.96,28.965,1661.0,CAKE
+2023-09-26 13:10:00,28.96,28.96,28.96,28.96,163.0,CAKE
+2023-09-26 13:09:00,28.945,28.945,28.945,28.945,219.0,CAKE
+2023-09-26 13:08:00,28.92,28.94,28.92,28.94,1785.0,CAKE
+2023-09-26 13:07:00,28.91,28.91,28.9,28.9,1236.0,CAKE
+2023-09-26 13:06:00,28.94,28.94,28.93,28.93,1707.0,CAKE
+2023-09-26 13:04:00,28.93,28.94,28.93,28.94,497.0,CAKE
+2023-09-26 13:03:00,28.93,28.93,28.93,28.93,260.0,CAKE
+2023-09-26 13:02:00,28.9,28.925,28.9,28.925,1890.0,CAKE
+2023-09-26 13:01:00,28.9,28.9,28.89,28.89,879.0,CAKE
+2023-09-26 13:00:00,28.9,28.9,28.9,28.9,461.0,CAKE
+2023-09-26 12:59:00,28.9,28.9,28.88,28.88,1003.0,CAKE
+2023-09-26 12:58:00,28.9,28.9,28.9,28.9,202.0,CAKE
+2023-09-26 12:56:00,28.91,28.91,28.91,28.91,557.0,CAKE
+2023-09-26 12:55:00,28.94,28.94,28.93,28.93,756.0,CAKE
+2023-09-26 12:53:00,28.919,28.935,28.915,28.935,1340.0,CAKE
+2023-09-26 12:52:00,28.895,28.91,28.895,28.91,727.0,CAKE
+2023-09-26 12:51:00,28.9,28.9,28.9,28.9,201.0,CAKE
+2023-09-26 12:50:00,28.9,28.91,28.9,28.9,2818.0,CAKE
+2023-09-26 12:49:00,28.87,28.91,28.855,28.91,2865.0,CAKE
+2023-09-26 12:47:00,28.875,28.875,28.875,28.875,100.0,CAKE
+2023-09-26 12:46:00,28.87,28.88,28.87,28.88,1501.0,CAKE
+2023-09-26 12:45:00,28.84,28.86,28.84,28.86,1087.0,CAKE
+2023-09-26 12:44:00,28.86,28.86,28.855,28.855,548.0,CAKE
+2023-09-26 12:43:00,28.88,28.88,28.88,28.88,216.0,CAKE
+2023-09-26 12:42:00,28.91,28.91,28.895,28.895,730.0,CAKE
+2023-09-26 12:41:00,28.94,28.94,28.92,28.92,1663.0,CAKE
+2023-09-26 12:40:00,28.92,28.95,28.92,28.945,3246.0,CAKE
+2023-09-26 12:38:00,28.93,28.93,28.93,28.93,836.0,CAKE
+2023-09-26 12:37:00,28.93,28.93,28.915,28.915,912.0,CAKE
+2023-09-26 12:36:00,28.94,28.94,28.935,28.94,630.0,CAKE
+2023-09-26 12:34:00,28.93,28.94,28.93,28.94,1084.0,CAKE
+2023-09-26 12:33:00,28.89,28.915,28.89,28.915,1969.0,CAKE
+2023-09-26 12:32:00,28.875,28.88,28.875,28.88,857.0,CAKE
+2023-09-26 12:30:00,28.88,28.88,28.88,28.88,264.0,CAKE
+2023-09-26 12:28:00,28.88,28.88,28.88,28.88,150.0,CAKE
+2023-09-26 12:27:00,28.895,28.895,28.89,28.89,1209.0,CAKE
+2023-09-26 12:26:00,28.88,28.9,28.88,28.9,956.0,CAKE
+2023-09-26 12:25:00,28.865,28.865,28.853,28.853,547.0,CAKE
+2023-09-26 12:24:00,28.86,28.89,28.86,28.88,5323.0,CAKE
+2023-09-26 12:23:00,28.835,28.86,28.835,28.86,4777.0,CAKE
+2023-09-26 12:22:00,28.84,28.84,28.835,28.839,913.0,CAKE
+2023-09-26 12:19:00,28.85,28.85,28.85,28.85,521.0,CAKE
+2023-09-26 12:18:00,28.84,28.85,28.84,28.85,1165.0,CAKE
+2023-09-26 12:17:00,28.86,28.86,28.83,28.83,2522.0,CAKE
+2023-09-26 12:16:00,28.88,28.88,28.86,28.86,3983.0,CAKE
+2023-09-26 12:13:00,28.925,28.925,28.89,28.89,5375.0,CAKE
+2023-09-26 12:11:00,28.915,28.925,28.915,28.925,1542.0,CAKE
+2023-09-26 12:10:00,28.915,28.92,28.915,28.915,1117.0,CAKE
+2023-09-26 12:08:00,28.905,28.915,28.905,28.915,840.0,CAKE
+2023-09-26 12:07:00,28.905,28.915,28.905,28.905,2758.0,CAKE
+2023-09-26 12:06:00,28.899,28.91,28.899,28.91,2007.0,CAKE
+2023-09-26 12:05:00,28.89,28.9,28.88,28.9,4317.0,CAKE
+2023-09-26 12:04:00,28.895,28.91,28.895,28.91,714.0,CAKE
+2023-09-26 12:02:00,28.895,28.895,28.895,28.895,450.0,CAKE
+2023-09-26 12:00:00,28.84,28.89,28.84,28.89,2306.0,CAKE
+2023-09-26 11:57:00,28.82,28.83,28.82,28.83,1343.0,CAKE
+2023-09-26 11:55:00,28.81,28.81,28.81,28.81,581.0,CAKE
+2023-09-26 11:54:00,28.8,28.83,28.8,28.81,1535.0,CAKE
+2023-09-26 11:53:00,28.804,28.805,28.805,28.804,433.0,CAKE
+2023-09-26 11:52:00,28.8,28.82,28.8,28.82,1679.0,CAKE
+2023-09-26 11:50:00,28.82,28.84,28.82,28.83,2107.0,CAKE
+2023-09-26 11:49:00,28.8,28.81,28.8,28.81,844.0,CAKE
+2023-09-26 11:47:00,28.86,28.86,28.86,28.86,608.0,CAKE
+2023-09-26 11:46:00,28.87,28.87,28.869,28.869,300.0,CAKE
+2023-09-26 11:44:00,28.85,28.87,28.85,28.87,784.0,CAKE
+2023-09-26 11:42:00,28.813,28.86,28.813,28.86,3324.0,CAKE
+2023-09-26 11:41:00,28.8,28.82,28.8,28.82,2322.0,CAKE
+2023-09-26 11:40:00,28.82,28.82,28.82,28.82,877.0,CAKE
+2023-09-26 11:39:00,28.82,28.82,28.8,28.82,858.0,CAKE
+2023-09-26 11:38:00,28.82,28.82,28.82,28.82,270.0,CAKE
+2023-09-26 11:36:00,28.81,28.824,28.81,28.824,718.0,CAKE
+2023-09-26 11:35:00,28.84,28.84,28.82,28.82,993.0,CAKE
+2023-09-26 11:34:00,28.84,28.86,28.84,28.86,2243.0,CAKE
+2023-09-26 11:33:00,28.8,28.83,28.8,28.83,1973.0,CAKE
+2023-09-26 11:32:00,28.82,28.82,28.82,28.82,596.0,CAKE
+2023-09-26 11:31:00,28.81,28.83,28.8,28.83,4417.0,CAKE
+2023-09-26 11:30:00,28.855,28.855,28.855,28.855,362.0,CAKE
+2023-09-26 11:29:00,28.88,28.88,28.87,28.87,499.0,CAKE
+2023-09-26 11:28:00,28.9,28.91,28.9,28.9,9040.0,CAKE
+2023-09-26 11:27:00,28.9,28.909,28.9,28.9,1933.0,CAKE
+2023-09-26 11:26:00,28.91,28.91,28.91,28.91,455.0,CAKE
+2023-09-26 11:25:00,28.93,28.93,28.925,28.925,1049.0,CAKE
+2023-09-26 11:24:00,28.95,28.95,28.95,28.95,224.0,CAKE
+2023-09-26 11:22:00,28.95,28.95,28.95,28.95,228.0,CAKE
+2023-09-26 11:20:00,28.92,28.95,28.92,28.95,1395.0,CAKE
+2023-09-26 11:19:00,28.95,28.95,28.9,28.92,11363.0,CAKE
+2023-09-26 11:18:00,28.94,28.94,28.94,28.94,545.0,CAKE
+2023-09-26 11:16:00,28.945,28.945,28.945,28.945,233.0,CAKE
+2023-09-26 11:15:00,28.93,28.96,28.93,28.96,3590.0,CAKE
+2023-09-26 11:14:00,28.89,28.92,28.89,28.92,1416.0,CAKE
+2023-09-26 11:13:00,28.91,28.91,28.91,28.91,486.0,CAKE
+2023-09-26 11:12:00,28.91,28.94,28.91,28.93,2296.0,CAKE
+2023-09-26 11:11:00,28.94,28.94,28.91,28.91,737.0,CAKE
+2023-09-26 11:10:00,28.94,28.94,28.94,28.94,242.0,CAKE
+2023-09-26 11:09:00,28.96,28.96,28.92,28.94,10536.0,CAKE
+2023-09-26 11:08:00,28.96,28.96,28.96,28.96,3336.0,CAKE
+2023-09-26 11:07:00,28.98,28.98,28.96,28.97,701.0,CAKE
+2023-09-26 11:06:00,28.98,28.98,28.97,28.97,223.0,CAKE
+2023-09-26 11:05:00,28.97,28.97,28.97,28.97,186.0,CAKE
+2023-09-26 11:04:00,28.97,28.97,28.96,28.96,850.0,CAKE
+2023-09-26 11:03:00,28.96,28.97,28.96,28.97,861.0,CAKE
+2023-09-26 11:02:00,28.962,28.962,28.962,28.962,235.0,CAKE
+2023-09-26 11:01:00,28.99,28.99,28.98,28.98,1476.0,CAKE
+2023-09-26 11:00:00,28.984,28.999,28.984,28.995,1498.0,CAKE
+2023-09-26 10:59:00,28.97,28.98,28.97,28.98,1316.0,CAKE
+2023-09-26 10:58:00,28.95,28.97,28.95,28.97,479.0,CAKE
+2023-09-26 10:57:00,28.97,28.97,28.97,28.97,111.0,CAKE
+2023-09-26 10:56:00,28.96,28.97,28.94,28.97,923.0,CAKE
+2023-09-26 10:55:00,28.93,28.94,28.93,28.94,860.0,CAKE
+2023-09-26 10:54:00,28.9,28.92,28.9,28.92,3737.0,CAKE
+2023-09-26 10:53:00,28.915,28.915,28.9,28.9,403.0,CAKE
+2023-09-26 10:52:00,28.92,28.92,28.915,28.915,927.0,CAKE
+2023-09-26 10:51:00,28.92,28.92,28.92,28.92,400.0,CAKE
+2023-09-26 10:50:00,28.95,28.95,28.95,28.95,8834.0,CAKE
+2023-09-26 10:49:00,28.96,28.96,28.954,28.954,1297.0,CAKE
+2023-09-26 10:48:00,28.95,28.95,28.95,28.95,901.0,CAKE
+2023-09-26 10:47:00,28.95,28.96,28.945,28.95,2458.0,CAKE
+2023-09-26 10:46:00,28.97,28.99,28.97,28.99,530.0,CAKE
+2023-09-26 10:45:00,29.01,29.02,28.99,28.99,1495.0,CAKE
+2023-09-26 10:44:00,28.98,28.993,28.98,28.993,1305.0,CAKE
+2023-09-26 10:43:00,29.03,29.03,28.97,28.975,1387.0,CAKE
+2023-09-26 10:41:00,29.0,29.0,29.0,29.0,488.0,CAKE
+2023-09-26 10:40:00,28.96,28.99,28.96,28.99,2241.0,CAKE
+2023-09-26 10:39:00,28.9,28.96,28.9,28.96,4196.0,CAKE
+2023-09-26 10:38:00,28.92,28.92,28.9,28.9,1783.0,CAKE
+2023-09-26 10:37:00,28.92,28.92,28.92,28.92,929.0,CAKE
+2023-09-26 10:36:00,28.93,28.96,28.92,28.94,1663.0,CAKE
+2023-09-26 10:35:00,29.0,29.0,28.9,28.9,9251.0,CAKE
+2023-09-26 10:34:00,29.01,29.02,29.0,29.01,1447.0,CAKE
+2023-09-26 10:32:00,29.04,29.04,29.0,29.0,2092.0,CAKE
+2023-09-26 10:30:00,29.09,29.09,29.05,29.05,1174.0,CAKE
+2023-09-26 10:29:00,29.1,29.1,29.1,29.1,339.0,CAKE
+2023-09-26 10:28:00,29.04,29.09,29.03,29.09,2013.0,CAKE
+2023-09-26 10:27:00,29.065,29.065,29.05,29.05,313.0,CAKE
+2023-09-26 10:26:00,29.09,29.09,29.07,29.07,896.0,CAKE
+2023-09-26 10:25:00,29.09,29.09,29.09,29.09,236.0,CAKE
+2023-09-26 10:24:00,29.1,29.1,29.06,29.06,1378.0,CAKE
+2023-09-26 10:23:00,29.06,29.08,29.06,29.08,1690.0,CAKE
+2023-09-26 10:22:00,28.99,29.04,28.99,29.035,2607.0,CAKE
+2023-09-26 10:21:00,28.97,28.98,28.965,28.98,1431.0,CAKE
+2023-09-26 10:20:00,29.008,29.008,28.95,28.95,2701.0,CAKE
+2023-09-26 10:19:00,29.01,29.01,28.99,28.99,773.0,CAKE
+2023-09-26 10:18:00,28.99,29.01,28.99,29.01,984.0,CAKE
+2023-09-26 10:17:00,29.0,29.0,28.99,28.995,1396.0,CAKE
+2023-09-26 10:16:00,29.06,29.06,29.03,29.03,1450.0,CAKE
+2023-09-26 10:15:00,29.05,29.08,29.05,29.08,441.0,CAKE
+2023-09-26 10:14:00,29.02,29.04,29.02,29.03,1635.0,CAKE
+2023-09-26 10:13:00,29.0,29.01,28.99,29.005,1673.0,CAKE
+2023-09-26 10:12:00,28.99,28.99,28.97,28.97,769.0,CAKE
+2023-09-26 10:11:00,29.03,29.03,29.01,29.01,1084.0,CAKE
+2023-09-26 10:10:00,29.0,29.0,29.0,29.0,290.0,CAKE
+2023-09-26 10:09:00,29.04,29.06,29.03,29.03,1144.0,CAKE
+2023-09-26 10:07:00,29.0,29.04,28.995,29.04,1835.0,CAKE
+2023-09-26 10:06:00,29.03,29.03,29.0,29.0,1133.0,CAKE
+2023-09-26 10:05:00,28.99,29.02,28.99,29.02,1639.0,CAKE
+2023-09-26 10:04:00,29.0,29.01,29.0,29.01,786.0,CAKE
+2023-09-26 10:03:00,28.999,29.0,28.99,28.99,912.0,CAKE
+2023-09-26 10:02:00,28.95,28.97,28.95,28.97,1804.0,CAKE
+2023-09-26 10:01:00,29.03,29.03,28.985,28.985,1147.0,CAKE
+2023-09-26 10:00:00,28.995,29.035,28.995,29.035,1341.0,CAKE
+2023-09-26 09:59:00,28.99,29.0,28.99,28.995,6373.0,CAKE
+2023-09-26 09:56:00,28.95,29.01,28.95,28.98,4285.0,CAKE
+2023-09-26 09:55:00,29.0,29.0,29.0,29.0,2383.0,CAKE
+2023-09-26 09:54:00,29.01,29.01,28.99,28.99,2064.0,CAKE
+2023-09-26 09:52:00,29.07,29.07,29.07,29.07,249.0,CAKE
+2023-09-26 09:51:00,29.08,29.08,29.08,29.08,678.0,CAKE
+2023-09-26 09:50:00,29.105,29.105,29.07,29.09,1750.0,CAKE
+2023-09-26 09:49:00,29.14,29.14,29.11,29.11,1501.0,CAKE
+2023-09-26 09:48:00,29.11,29.12,29.11,29.12,944.0,CAKE
+2023-09-26 09:47:00,29.098,29.098,29.085,29.085,695.0,CAKE
+2023-09-26 09:46:00,29.12,29.12,29.12,29.12,1458.0,CAKE
+2023-09-26 09:45:00,29.16,29.16,29.16,29.16,580.0,CAKE
+2023-09-26 09:44:00,29.14,29.14,29.14,29.14,926.0,CAKE
+2023-09-26 09:41:00,29.05,29.09,29.05,29.09,1838.0,CAKE
+2023-09-26 09:40:00,29.0,29.045,29.0,29.0,562.0,CAKE
+2023-09-26 09:39:00,29.04,29.05,29.04,29.05,240.0,CAKE
+2023-09-26 09:38:00,28.97,29.03,28.95,29.03,2937.0,CAKE
+2023-09-26 09:37:00,28.99,28.99,28.99,28.99,526.0,CAKE
+2023-09-26 09:36:00,28.95,29.01,28.945,29.01,566.0,CAKE
+2023-09-26 09:35:00,28.955,28.955,28.955,28.955,439.0,CAKE
+2023-09-26 09:33:00,28.88,28.97,28.88,28.97,629.0,CAKE
+2023-09-26 09:32:00,28.89,28.89,28.89,28.89,1072.0,CAKE
+2023-09-26 09:31:00,28.88,28.91,28.79,28.79,366.0,CAKE
+2023-09-26 09:30:00,28.76,28.88,28.76,28.88,3697.0,CAKE
+2023-09-26 08:51:00,28.93,28.93,28.93,28.93,8.0,CAKE
+2023-09-26 08:42:00,28.93,28.93,28.93,28.93,1.0,CAKE
+2023-09-26 06:52:00,28.93,28.93,28.93,28.93,1.0,CAKE
+2023-09-25 19:48:00,29.29,29.29,29.29,29.29,1.0,CAKE
+2023-09-25 19:38:00,29.19,29.19,29.19,29.19,2.0,CAKE
+2023-09-25 19:14:00,29.29,29.29,29.29,29.29,15.0,CAKE
+2023-09-25 19:00:00,29.24,29.24,29.24,29.24,1.0,CAKE
+2023-09-25 18:16:00,29.24,29.24,29.24,29.24,5.0,CAKE
+2023-09-25 18:05:00,29.24,29.24,29.24,29.24,7.0,CAKE
+2023-09-25 17:50:00,29.31,29.31,29.31,29.31,2.0,CAKE
+2023-09-25 16:29:00,28.93,28.93,28.93,28.93,74.0,CAKE
+2023-09-25 16:16:00,28.75,28.75,28.75,28.75,1.0,CAKE
+2023-09-25 16:03:00,28.301,28.302,28.302,28.301,1.0,CAKE
+2023-09-25 16:01:00,28.93,28.93,28.93,28.93,680.0,CAKE
+2023-09-25 16:00:00,28.94,28.94,28.93,28.93,167415.0,CAKE
+2023-09-25 15:59:00,28.94,28.94,28.92,28.94,22115.0,CAKE
+2023-09-25 15:58:00,28.93,28.94,28.925,28.94,12667.0,CAKE
+2023-09-25 15:57:00,28.91,28.945,28.91,28.93,13652.0,CAKE
+2023-09-25 15:56:00,28.88,28.91,28.88,28.91,11930.0,CAKE
+2023-09-25 15:55:00,28.83,28.875,28.83,28.875,13233.0,CAKE
+2023-09-25 15:54:00,28.85,28.85,28.82,28.83,16954.0,CAKE
+2023-09-25 15:53:00,28.855,28.86,28.84,28.85,3643.0,CAKE
+2023-09-25 15:52:00,28.86,28.865,28.845,28.855,4521.0,CAKE
+2023-09-25 15:51:00,28.895,28.895,28.865,28.865,5207.0,CAKE
+2023-09-25 15:50:00,28.89,28.89,28.84,28.89,11140.0,CAKE
+2023-09-25 15:49:00,28.9,28.9,28.895,28.895,1174.0,CAKE
+2023-09-25 15:48:00,28.88,28.89,28.875,28.89,2371.0,CAKE
+2023-09-25 15:47:00,28.89,28.89,28.88,28.88,2315.0,CAKE
+2023-09-25 15:46:00,28.865,28.895,28.865,28.885,4785.0,CAKE
+2023-09-25 15:45:00,28.85,28.865,28.85,28.865,7930.0,CAKE
+2023-09-25 15:44:00,28.85,28.85,28.85,28.85,724.0,CAKE
+2023-09-25 15:43:00,28.86,28.865,28.85,28.855,4838.0,CAKE
+2023-09-25 15:42:00,28.865,28.865,28.86,28.865,3953.0,CAKE
+2023-09-25 15:41:00,28.865,28.865,28.86,28.86,3219.0,CAKE
+2023-09-25 15:40:00,28.82,28.865,28.82,28.865,10586.0,CAKE
+2023-09-25 15:39:00,28.815,28.82,28.815,28.82,1257.0,CAKE
+2023-09-25 15:38:00,28.82,28.825,28.815,28.82,8287.0,CAKE
+2023-09-25 15:37:00,28.82,28.82,28.81,28.82,4571.0,CAKE
+2023-09-25 15:36:00,28.815,28.82,28.81,28.82,7644.0,CAKE
+2023-09-25 15:35:00,28.82,28.82,28.815,28.815,1314.0,CAKE
+2023-09-25 15:34:00,28.82,28.825,28.81,28.82,4393.0,CAKE
+2023-09-25 15:33:00,28.825,28.83,28.825,28.825,478.0,CAKE
+2023-09-25 15:32:00,28.84,28.84,28.823,28.822,2036.0,CAKE
+2023-09-25 15:31:00,28.84,28.845,28.84,28.84,3538.0,CAKE
+2023-09-25 15:30:00,28.83,28.83,28.82,28.83,3223.0,CAKE
+2023-09-25 15:29:00,28.83,28.84,28.83,28.835,2635.0,CAKE
+2023-09-25 15:28:00,28.82,28.825,28.82,28.82,5028.0,CAKE
+2023-09-25 15:27:00,28.81,28.82,28.81,28.82,3951.0,CAKE
+2023-09-25 15:26:00,28.84,28.84,28.8,28.8,2036.0,CAKE
+2023-09-25 15:25:00,28.85,28.85,28.84,28.84,999.0,CAKE
+2023-09-25 15:24:00,28.895,28.895,28.86,28.86,1858.0,CAKE
+2023-09-25 15:23:00,28.895,28.895,28.89,28.895,946.0,CAKE
+2023-09-25 15:22:00,28.91,28.91,28.895,28.9,1185.0,CAKE
+2023-09-25 15:21:00,28.88,28.9,28.88,28.9,2427.0,CAKE
+2023-09-25 15:20:00,28.885,28.885,28.865,28.875,4261.0,CAKE
+2023-09-25 15:19:00,28.875,28.88,28.875,28.88,1224.0,CAKE
+2023-09-25 15:18:00,28.88,28.88,28.88,28.88,595.0,CAKE
+2023-09-25 15:17:00,28.925,28.925,28.88,28.88,3303.0,CAKE
+2023-09-25 15:16:00,28.9,28.925,28.9,28.925,3047.0,CAKE
+2023-09-25 15:15:00,28.89,28.89,28.89,28.89,1060.0,CAKE
+2023-09-25 15:14:00,28.87,28.89,28.87,28.88,3308.0,CAKE
+2023-09-25 15:13:00,28.86,28.87,28.86,28.87,3913.0,CAKE
+2023-09-25 15:12:00,28.85,28.86,28.85,28.855,596.0,CAKE
+2023-09-25 15:11:00,28.855,28.855,28.855,28.855,759.0,CAKE
+2023-09-25 15:10:00,28.855,28.855,28.855,28.855,281.0,CAKE
+2023-09-25 15:09:00,28.865,28.865,28.865,28.865,672.0,CAKE
+2023-09-25 15:08:00,28.865,28.865,28.865,28.865,545.0,CAKE
+2023-09-25 15:07:00,28.87,28.875,28.865,28.865,2147.0,CAKE
+2023-09-25 15:06:00,28.875,28.875,28.875,28.875,487.0,CAKE
+2023-09-25 15:05:00,28.885,28.885,28.88,28.88,882.0,CAKE
+2023-09-25 15:04:00,28.89,28.89,28.88,28.88,1113.0,CAKE
+2023-09-25 15:03:00,28.905,28.905,28.89,28.89,6212.0,CAKE
+2023-09-25 15:02:00,28.92,28.92,28.915,28.915,1156.0,CAKE
+2023-09-25 15:01:00,28.93,28.93,28.925,28.925,708.0,CAKE
+2023-09-25 15:00:00,28.93,28.935,28.93,28.935,982.0,CAKE
+2023-09-25 14:59:00,28.93,28.931,28.93,28.93,664.0,CAKE
+2023-09-25 14:58:00,28.928,28.94,28.92,28.93,1209.0,CAKE
+2023-09-25 14:57:00,28.96,28.96,28.95,28.95,2373.0,CAKE
+2023-09-25 14:56:00,28.97,28.97,28.96,28.96,2298.0,CAKE
+2023-09-25 14:55:00,28.97,28.97,28.97,28.97,410.0,CAKE
+2023-09-25 14:54:00,28.97,28.975,28.97,28.97,2461.0,CAKE
+2023-09-25 14:53:00,28.972,28.975,28.97,28.97,3000.0,CAKE
+2023-09-25 14:52:00,28.975,28.975,28.975,28.975,265.0,CAKE
+2023-09-25 14:51:00,28.972,28.975,28.973,28.975,516.0,CAKE
+2023-09-25 14:50:00,28.975,28.975,28.975,28.975,469.0,CAKE
+2023-09-25 14:49:00,28.975,28.975,28.975,28.975,517.0,CAKE
+2023-09-25 14:48:00,28.975,28.975,28.975,28.975,244.0,CAKE
+2023-09-25 14:47:00,28.98,28.98,28.975,28.975,562.0,CAKE
+2023-09-25 14:46:00,28.97,28.975,28.97,28.975,808.0,CAKE
+2023-09-25 14:45:00,28.963,28.963,28.958,28.96,458.0,CAKE
+2023-09-25 14:44:00,28.97,28.97,28.96,28.96,1149.0,CAKE
+2023-09-25 14:43:00,28.98,28.985,28.97,28.98,2176.0,CAKE
+2023-09-25 14:42:00,29.0,29.0,28.98,28.985,4137.0,CAKE
+2023-09-25 14:41:00,28.995,28.995,28.995,28.995,787.0,CAKE
+2023-09-25 14:40:00,29.0,29.0,29.0,29.0,308.0,CAKE
+2023-09-25 14:39:00,29.0,29.005,29.0,29.005,3007.0,CAKE
+2023-09-25 14:38:00,29.005,29.01,29.005,29.005,1011.0,CAKE
+2023-09-25 14:37:00,28.98,29.0,28.98,29.0,2339.0,CAKE
+2023-09-25 14:36:00,28.97,28.975,28.97,28.975,1242.0,CAKE
+2023-09-25 14:35:00,28.96,28.97,28.955,28.965,1969.0,CAKE
+2023-09-25 14:34:00,28.95,28.95,28.95,28.95,336.0,CAKE
+2023-09-25 14:33:00,28.95,28.95,28.95,28.95,1344.0,CAKE
+2023-09-25 14:32:00,28.95,28.95,28.95,28.95,274.0,CAKE
+2023-09-25 14:31:00,28.945,28.945,28.943,28.945,421.0,CAKE
+2023-09-25 14:30:00,28.945,28.945,28.945,28.945,411.0,CAKE
+2023-09-25 14:29:00,28.95,28.95,28.94,28.94,1188.0,CAKE
+2023-09-25 14:28:00,28.95,28.95,28.95,28.95,419.0,CAKE
+2023-09-25 14:27:00,28.95,28.96,28.95,28.96,973.0,CAKE
+2023-09-25 14:26:00,28.95,28.95,28.945,28.95,431.0,CAKE
+2023-09-25 14:25:00,28.95,28.95,28.94,28.95,2897.0,CAKE
+2023-09-25 14:24:00,28.95,28.96,28.945,28.95,1679.0,CAKE
+2023-09-25 14:23:00,28.94,28.95,28.94,28.95,3051.0,CAKE
+2023-09-25 14:22:00,28.95,28.95,28.948,28.95,439.0,CAKE
+2023-09-25 14:21:00,28.93,28.95,28.93,28.95,6646.0,CAKE
+2023-09-25 14:20:00,28.96,28.96,28.93,28.93,9601.0,CAKE
+2023-09-25 14:18:00,28.965,28.965,28.95,28.95,1477.0,CAKE
+2023-09-25 14:17:00,28.95,28.965,28.95,28.96,4189.0,CAKE
+2023-09-25 14:15:00,28.965,28.965,28.96,28.96,1069.0,CAKE
+2023-09-25 14:14:00,28.96,28.965,28.956,28.965,1277.0,CAKE
+2023-09-25 14:13:00,28.955,28.955,28.95,28.95,514.0,CAKE
+2023-09-25 14:12:00,28.95,28.95,28.95,28.95,1408.0,CAKE
+2023-09-25 14:11:00,28.95,28.95,28.95,28.95,157.0,CAKE
+2023-09-25 14:10:00,28.945,28.95,28.945,28.95,843.0,CAKE
+2023-09-25 14:09:00,28.95,28.95,28.95,28.95,357.0,CAKE
+2023-09-25 14:08:00,28.95,28.95,28.95,28.95,2815.0,CAKE
+2023-09-25 14:07:00,28.95,28.95,28.95,28.95,531.0,CAKE
+2023-09-25 14:06:00,28.955,28.955,28.955,28.955,100.0,CAKE
+2023-09-25 14:05:00,28.955,28.955,28.95,28.95,306.0,CAKE
+2023-09-25 14:04:00,28.95,28.95,28.95,28.95,595.0,CAKE
+2023-09-25 14:03:00,28.94,28.95,28.94,28.95,899.0,CAKE
+2023-09-25 14:02:00,28.96,28.96,28.95,28.95,1639.0,CAKE
+2023-09-25 14:01:00,28.96,28.96,28.95,28.96,550.0,CAKE
+2023-09-25 14:00:00,28.97,28.97,28.96,28.96,588.0,CAKE
+2023-09-25 13:59:00,28.97,28.97,28.96,28.97,1271.0,CAKE
+2023-09-25 13:58:00,28.95,28.97,28.945,28.97,3520.0,CAKE
+2023-09-25 13:56:00,28.96,28.96,28.95,28.96,992.0,CAKE
+2023-09-25 13:55:00,28.895,28.96,28.895,28.947,4154.0,CAKE
+2023-09-25 13:54:00,28.98,28.98,28.92,28.92,2033.0,CAKE
+2023-09-25 13:53:00,29.0,29.0,28.99,28.99,797.0,CAKE
+2023-09-25 13:52:00,29.01,29.01,29.0,29.0,590.0,CAKE
+2023-09-25 13:51:00,29.0,29.0,29.0,29.0,501.0,CAKE
+2023-09-25 13:50:00,29.0,29.0,28.995,29.0,950.0,CAKE
+2023-09-25 13:48:00,29.02,29.025,29.0,29.0,7342.0,CAKE
+2023-09-25 13:47:00,29.04,29.04,29.03,29.03,1255.0,CAKE
+2023-09-25 13:46:00,29.05,29.05,29.04,29.05,10921.0,CAKE
+2023-09-25 13:45:00,29.09,29.1,29.05,29.05,2302.0,CAKE
+2023-09-25 13:44:00,29.07,29.08,29.07,29.08,1402.0,CAKE
+2023-09-25 13:43:00,29.04,29.06,29.04,29.06,1796.0,CAKE
+2023-09-25 13:42:00,29.04,29.04,29.04,29.04,313.0,CAKE
+2023-09-25 13:41:00,29.045,29.045,29.04,29.04,5280.0,CAKE
+2023-09-25 13:40:00,29.05,29.06,29.043,29.042,3758.0,CAKE
+2023-09-25 13:39:00,29.05,29.059,29.05,29.058,796.0,CAKE
+2023-09-25 13:38:00,29.05,29.05,29.05,29.05,203.0,CAKE
+2023-09-25 13:36:00,29.05,29.05,29.05,29.05,1271.0,CAKE
+2023-09-25 13:35:00,29.06,29.06,29.06,29.06,384.0,CAKE
+2023-09-25 13:34:00,29.02,29.05,29.02,29.05,4984.0,CAKE
+2023-09-25 13:33:00,29.012,29.013,29.013,29.013,257.0,CAKE
+2023-09-25 13:30:00,29.005,29.01,29.005,29.01,1214.0,CAKE
+2023-09-25 13:29:00,29.0,29.005,29.0,29.005,1408.0,CAKE
+2023-09-25 13:28:00,29.0,29.0,28.985,29.0,2870.0,CAKE
+2023-09-25 13:27:00,29.0,29.01,29.0,29.0,2998.0,CAKE
+2023-09-25 13:26:00,29.01,29.015,29.0,29.0,4195.0,CAKE
+2023-09-25 13:25:00,29.015,29.015,29.015,29.015,449.0,CAKE
+2023-09-25 13:24:00,29.015,29.015,29.01,29.015,1056.0,CAKE
+2023-09-25 13:23:00,29.02,29.02,29.02,29.02,179.0,CAKE
+2023-09-25 13:22:00,29.015,29.02,29.015,29.015,1241.0,CAKE
+2023-09-25 13:21:00,29.01,29.01,29.01,29.01,905.0,CAKE
+2023-09-25 13:20:00,29.01,29.01,29.01,29.01,340.0,CAKE
+2023-09-25 13:19:00,29.01,29.015,29.0,29.0,1406.0,CAKE
+2023-09-25 13:18:00,29.015,29.015,29.015,29.015,200.0,CAKE
+2023-09-25 13:17:00,29.015,29.015,29.015,29.015,202.0,CAKE
+2023-09-25 13:16:00,29.005,29.015,29.005,29.015,1077.0,CAKE
+2023-09-25 13:15:00,29.01,29.01,29.0,29.005,1154.0,CAKE
+2023-09-25 13:14:00,29.01,29.01,29.01,29.01,339.0,CAKE
+2023-09-25 13:13:00,29.01,29.01,29.01,29.01,127.0,CAKE
+2023-09-25 13:12:00,29.02,29.03,29.01,29.01,7994.0,CAKE
+2023-09-25 13:11:00,29.01,29.01,29.01,29.01,1770.0,CAKE
+2023-09-25 13:10:00,29.01,29.01,29.005,29.005,1279.0,CAKE
+2023-09-25 13:09:00,29.005,29.005,29.005,29.005,744.0,CAKE
+2023-09-25 13:08:00,29.0,29.005,29.0,29.005,287.0,CAKE
+2023-09-25 13:07:00,29.005,29.005,29.005,29.005,473.0,CAKE
+2023-09-25 13:06:00,29.0,29.0,29.0,29.0,1314.0,CAKE
+2023-09-25 13:05:00,29.0,29.0,29.0,29.0,600.0,CAKE
+2023-09-25 13:04:00,29.0,29.0,28.99,29.0,5488.0,CAKE
+2023-09-25 13:03:00,28.99,29.0,28.99,28.995,842.0,CAKE
+2023-09-25 13:02:00,29.0,29.0,29.0,29.0,227.0,CAKE
+2023-09-25 13:01:00,29.005,29.005,28.995,28.995,5111.0,CAKE
+2023-09-25 13:00:00,29.0,29.005,28.99,29.005,6174.0,CAKE
+2023-09-25 12:59:00,29.0,29.0,29.0,29.0,2441.0,CAKE
+2023-09-25 12:58:00,29.0,29.0,29.0,29.0,430.0,CAKE
+2023-09-25 12:57:00,29.0,29.0,28.995,29.0,833.0,CAKE
+2023-09-25 12:56:00,29.025,29.025,28.99,29.0,4262.0,CAKE
+2023-09-25 12:55:00,29.025,29.025,29.025,29.025,865.0,CAKE
+2023-09-25 12:54:00,29.03,29.03,29.03,29.03,419.0,CAKE
+2023-09-25 12:53:00,29.025,29.025,29.025,29.025,117.0,CAKE
+2023-09-25 12:52:00,29.02,29.025,29.02,29.025,517.0,CAKE
+2023-09-25 12:51:00,29.03,29.03,29.02,29.025,2164.0,CAKE
+2023-09-25 12:50:00,29.04,29.04,29.03,29.03,1722.0,CAKE
+2023-09-25 12:49:00,29.04,29.045,29.035,29.035,1823.0,CAKE
+2023-09-25 12:48:00,29.02,29.03,29.02,29.03,1069.0,CAKE
+2023-09-25 12:47:00,29.005,29.02,29.005,29.02,980.0,CAKE
+2023-09-25 12:46:00,28.99,29.0,28.99,29.0,1149.0,CAKE
+2023-09-25 12:45:00,29.0,29.0,28.995,28.995,406.0,CAKE
+2023-09-25 12:44:00,29.0,29.0,29.0,29.0,571.0,CAKE
+2023-09-25 12:43:00,29.01,29.01,29.01,29.01,504.0,CAKE
+2023-09-25 12:42:00,29.01,29.01,29.01,29.01,289.0,CAKE
+2023-09-25 12:41:00,29.02,29.02,29.01,29.01,417.0,CAKE
+2023-09-25 12:40:00,29.0,29.0,29.0,29.0,1824.0,CAKE
+2023-09-25 12:37:00,29.02,29.02,29.01,29.01,303.0,CAKE
+2023-09-25 12:36:00,29.0,29.02,29.0,29.015,1302.0,CAKE
+2023-09-25 12:35:00,28.99,29.0,28.98,29.0,3327.0,CAKE
+2023-09-25 12:34:00,28.97,28.97,28.97,28.97,467.0,CAKE
+2023-09-25 12:32:00,28.98,28.98,28.97,28.977,902.0,CAKE
+2023-09-25 12:30:00,28.97,28.97,28.97,28.97,239.0,CAKE
+2023-09-25 12:29:00,28.97,28.97,28.97,28.97,102.0,CAKE
+2023-09-25 12:28:00,28.98,28.98,28.97,28.97,259.0,CAKE
+2023-09-25 12:27:00,28.97,28.98,28.97,28.98,210.0,CAKE
+2023-09-25 12:26:00,28.98,28.98,28.98,28.98,111.0,CAKE
+2023-09-25 12:25:00,28.981,28.985,28.981,28.985,355.0,CAKE
+2023-09-25 12:24:00,28.95,28.98,28.95,28.98,1406.0,CAKE
+2023-09-25 12:22:00,28.97,28.97,28.97,28.97,704.0,CAKE
+2023-09-25 12:21:00,29.0,29.0,28.97,28.98,1099.0,CAKE
+2023-09-25 12:20:00,29.01,29.01,29.01,29.01,1124.0,CAKE
+2023-09-25 12:18:00,28.995,29.0,28.995,29.0,398.0,CAKE
+2023-09-25 12:17:00,28.98,28.99,28.98,28.99,1039.0,CAKE
+2023-09-25 12:16:00,28.97,28.98,28.97,28.98,883.0,CAKE
+2023-09-25 12:15:00,28.95,28.96,28.95,28.96,420.0,CAKE
+2023-09-25 12:14:00,28.94,28.94,28.94,28.94,303.0,CAKE
+2023-09-25 12:12:00,28.93,28.94,28.93,28.94,708.0,CAKE
+2023-09-25 12:11:00,28.905,28.94,28.905,28.93,4128.0,CAKE
+2023-09-25 12:10:00,28.91,28.91,28.91,28.91,553.0,CAKE
+2023-09-25 12:08:00,28.91,28.93,28.91,28.92,1425.0,CAKE
+2023-09-25 12:07:00,28.92,28.92,28.92,28.92,118.0,CAKE
+2023-09-25 12:06:00,28.92,28.92,28.92,28.92,109.0,CAKE
+2023-09-25 12:05:00,28.925,28.925,28.925,28.925,114.0,CAKE
+2023-09-25 12:04:00,28.925,28.925,28.925,28.925,509.0,CAKE
+2023-09-25 12:03:00,28.94,28.94,28.93,28.93,302.0,CAKE
+2023-09-25 12:02:00,28.95,28.96,28.95,28.96,680.0,CAKE
+2023-09-25 12:01:00,28.96,28.97,28.95,28.95,1642.0,CAKE
+2023-09-25 12:00:00,28.96,28.96,28.95,28.95,1494.0,CAKE
+2023-09-25 11:59:00,28.97,28.975,28.97,28.97,878.0,CAKE
+2023-09-25 11:58:00,28.969,28.969,28.969,28.969,320.0,CAKE
+2023-09-25 11:57:00,28.96,28.97,28.96,28.97,1309.0,CAKE
+2023-09-25 11:56:00,28.94,28.955,28.94,28.955,1151.0,CAKE
+2023-09-25 11:55:00,28.955,28.955,28.95,28.95,206.0,CAKE
+2023-09-25 11:54:00,28.96,28.96,28.94,28.95,2289.0,CAKE
+2023-09-25 11:53:00,28.97,28.97,28.97,28.97,871.0,CAKE
+2023-09-25 11:52:00,28.96,28.975,28.96,28.975,2664.0,CAKE
+2023-09-25 11:51:00,28.955,28.955,28.955,28.955,105.0,CAKE
+2023-09-25 11:49:00,28.95,28.95,28.95,28.95,273.0,CAKE
+2023-09-25 11:48:00,28.95,28.96,28.95,28.96,627.0,CAKE
+2023-09-25 11:47:00,28.95,28.95,28.95,28.95,309.0,CAKE
+2023-09-25 11:46:00,28.95,28.95,28.945,28.95,3843.0,CAKE
+2023-09-25 11:45:00,28.945,28.95,28.945,28.95,604.0,CAKE
+2023-09-25 11:44:00,28.96,28.96,28.935,28.95,3002.0,CAKE
+2023-09-25 11:43:00,28.95,28.97,28.94,28.97,5298.0,CAKE
+2023-09-25 11:42:00,28.93,28.95,28.925,28.95,6795.0,CAKE
+2023-09-25 11:41:00,28.925,28.93,28.925,28.93,1506.0,CAKE
+2023-09-25 11:40:00,28.95,28.95,28.925,28.94,5035.0,CAKE
+2023-09-25 11:39:00,28.96,28.96,28.96,28.96,454.0,CAKE
+2023-09-25 11:38:00,28.95,28.98,28.945,28.97,1874.0,CAKE
+2023-09-25 11:37:00,28.95,28.95,28.94,28.95,595.0,CAKE
+2023-09-25 11:36:00,28.95,28.95,28.94,28.95,7864.0,CAKE
+2023-09-25 11:35:00,28.97,28.97,28.9,28.95,8360.0,CAKE
+2023-09-25 11:34:00,28.98,28.98,28.95,28.96,2753.0,CAKE
+2023-09-25 11:33:00,28.94,28.98,28.935,28.98,4132.0,CAKE
+2023-09-25 11:32:00,28.925,28.95,28.925,28.94,2813.0,CAKE
+2023-09-25 11:31:00,28.935,28.935,28.925,28.925,4091.0,CAKE
+2023-09-25 11:29:00,28.97,28.97,28.96,28.96,522.0,CAKE
+2023-09-25 11:28:00,28.97,28.98,28.97,28.98,1004.0,CAKE
+2023-09-25 11:27:00,28.97,28.97,28.97,28.97,492.0,CAKE
+2023-09-25 11:26:00,28.978,28.978,28.97,28.97,231.0,CAKE
+2023-09-25 11:25:00,29.0,29.0,28.99,29.0,987.0,CAKE
+2023-09-25 11:24:00,29.02,29.02,29.02,29.02,283.0,CAKE
+2023-09-25 11:23:00,29.04,29.04,29.02,29.02,1120.0,CAKE
+2023-09-25 11:22:00,29.05,29.06,29.05,29.06,789.0,CAKE
+2023-09-25 11:20:00,29.08,29.08,29.05,29.05,2050.0,CAKE
+2023-09-25 11:19:00,29.03,29.07,29.03,29.07,1431.0,CAKE
+2023-09-25 11:18:00,29.03,29.03,29.03,29.03,144.0,CAKE
+2023-09-25 11:17:00,29.0,29.03,29.0,29.03,1028.0,CAKE
+2023-09-25 11:16:00,28.97,28.98,28.97,28.98,1397.0,CAKE
+2023-09-25 11:15:00,28.965,28.97,28.965,28.97,999.0,CAKE
+2023-09-25 11:14:00,28.97,28.97,28.97,28.97,504.0,CAKE
+2023-09-25 11:13:00,28.97,28.97,28.97,28.97,554.0,CAKE
+2023-09-25 11:12:00,28.97,28.97,28.97,28.97,136.0,CAKE
+2023-09-25 11:11:00,28.97,28.975,28.97,28.97,1075.0,CAKE
+2023-09-25 11:10:00,28.97,28.97,28.97,28.97,517.0,CAKE
+2023-09-25 11:09:00,28.96,28.99,28.96,28.98,1654.0,CAKE
+2023-09-25 11:08:00,28.955,28.955,28.955,28.955,126.0,CAKE
+2023-09-25 11:06:00,28.955,28.97,28.955,28.97,612.0,CAKE
+2023-09-25 11:05:00,28.955,28.97,28.95,28.96,2823.0,CAKE
+2023-09-25 11:04:00,28.945,28.95,28.945,28.95,642.0,CAKE
+2023-09-25 11:03:00,28.94,28.94,28.94,28.94,492.0,CAKE
+2023-09-25 11:02:00,28.925,28.94,28.925,28.94,712.0,CAKE
+2023-09-25 11:01:00,28.93,28.93,28.93,28.93,486.0,CAKE
+2023-09-25 11:00:00,28.91,28.92,28.91,28.92,368.0,CAKE
+2023-09-25 10:59:00,28.9,28.91,28.9,28.905,1028.0,CAKE
+2023-09-25 10:58:00,28.92,28.92,28.91,28.91,1493.0,CAKE
+2023-09-25 10:57:00,28.9,28.92,28.89,28.92,3449.0,CAKE
+2023-09-25 10:56:00,28.86,28.89,28.86,28.88,3603.0,CAKE
+2023-09-25 10:55:00,28.86,28.86,28.86,28.86,488.0,CAKE
+2023-09-25 10:54:00,28.845,28.85,28.845,28.85,431.0,CAKE
+2023-09-25 10:53:00,28.85,28.85,28.85,28.85,150.0,CAKE
+2023-09-25 10:52:00,28.885,28.885,28.87,28.875,947.0,CAKE
+2023-09-25 10:51:00,28.88,28.89,28.88,28.885,1630.0,CAKE
+2023-09-25 10:50:00,28.88,28.89,28.875,28.885,3400.0,CAKE
+2023-09-25 10:49:00,28.89,28.896,28.89,28.896,2424.0,CAKE
+2023-09-25 10:48:00,28.89,28.91,28.89,28.91,1218.0,CAKE
+2023-09-25 10:47:00,28.89,28.89,28.88,28.88,1180.0,CAKE
+2023-09-25 10:46:00,28.885,28.89,28.885,28.89,464.0,CAKE
+2023-09-25 10:45:00,28.88,28.885,28.88,28.885,546.0,CAKE
+2023-09-25 10:44:00,28.85,28.87,28.85,28.87,2066.0,CAKE
+2023-09-25 10:43:00,28.85,28.85,28.84,28.85,1332.0,CAKE
+2023-09-25 10:42:00,28.87,28.87,28.85,28.85,746.0,CAKE
+2023-09-25 10:41:00,28.87,28.87,28.87,28.87,520.0,CAKE
+2023-09-25 10:40:00,28.87,28.87,28.87,28.87,200.0,CAKE
+2023-09-25 10:39:00,28.85,28.88,28.85,28.88,967.0,CAKE
+2023-09-25 10:38:00,28.85,28.87,28.85,28.87,2959.0,CAKE
+2023-09-25 10:37:00,28.93,28.93,28.87,28.87,1644.0,CAKE
+2023-09-25 10:35:00,28.935,28.935,28.935,28.935,601.0,CAKE
+2023-09-25 10:34:00,28.91,28.91,28.91,28.91,985.0,CAKE
+2023-09-25 10:33:00,28.85,28.9,28.84,28.9,2547.0,CAKE
+2023-09-25 10:32:00,28.845,28.845,28.845,28.845,150.0,CAKE
+2023-09-25 10:31:00,28.845,28.845,28.845,28.845,125.0,CAKE
+2023-09-25 10:30:00,28.9,28.9,28.88,28.88,1105.0,CAKE
+2023-09-25 10:29:00,28.9,28.9,28.895,28.9,614.0,CAKE
+2023-09-25 10:28:00,28.89,28.9,28.89,28.9,1706.0,CAKE
+2023-09-25 10:27:00,28.85,28.885,28.848,28.885,2617.0,CAKE
+2023-09-25 10:26:00,28.85,28.86,28.845,28.85,3445.0,CAKE
+2023-09-25 10:25:00,28.85,28.85,28.85,28.85,363.0,CAKE
+2023-09-25 10:24:00,28.86,28.86,28.85,28.85,472.0,CAKE
+2023-09-25 10:23:00,28.85,28.85,28.84,28.85,4850.0,CAKE
+2023-09-25 10:22:00,28.86,28.86,28.85,28.85,1697.0,CAKE
+2023-09-25 10:21:00,28.84,28.85,28.84,28.85,1974.0,CAKE
+2023-09-25 10:20:00,28.825,28.825,28.818,28.818,711.0,CAKE
+2023-09-25 10:19:00,28.83,28.83,28.81,28.81,1661.0,CAKE
+2023-09-25 10:18:00,28.82,28.83,28.82,28.83,1174.0,CAKE
+2023-09-25 10:17:00,28.84,28.84,28.83,28.83,862.0,CAKE
+2023-09-25 10:16:00,28.82,28.85,28.82,28.85,2520.0,CAKE
+2023-09-25 10:15:00,28.81,28.82,28.805,28.82,2150.0,CAKE
+2023-09-25 10:14:00,28.83,28.83,28.81,28.81,692.0,CAKE
+2023-09-25 10:13:00,28.81,28.825,28.8,28.825,2005.0,CAKE
+2023-09-25 10:12:00,28.792,28.81,28.78,28.8,3059.0,CAKE
+2023-09-25 10:11:00,28.77,28.785,28.75,28.77,4791.0,CAKE
+2023-09-25 10:10:00,28.79,28.79,28.78,28.79,1913.0,CAKE
+2023-09-25 10:09:00,28.79,28.81,28.79,28.79,619.0,CAKE
+2023-09-25 10:08:00,28.75,28.81,28.75,28.8,9424.0,CAKE
+2023-09-25 10:07:00,28.82,28.82,28.8,28.8,1054.0,CAKE
+2023-09-25 10:06:00,28.85,28.86,28.83,28.83,1565.0,CAKE
+2023-09-25 10:05:00,28.83,28.84,28.82,28.84,1390.0,CAKE
+2023-09-25 10:04:00,28.81,28.81,28.81,28.81,579.0,CAKE
+2023-09-25 10:03:00,28.84,28.84,28.77,28.83,13248.0,CAKE
+2023-09-25 10:02:00,28.91,28.91,28.87,28.87,1159.0,CAKE
+2023-09-25 10:01:00,28.92,28.93,28.92,28.93,392.0,CAKE
+2023-09-25 10:00:00,28.91,28.91,28.91,28.91,1219.0,CAKE
+2023-09-25 09:59:00,28.95,28.95,28.915,28.915,624.0,CAKE
+2023-09-25 09:58:00,28.96,28.96,28.96,28.96,1152.0,CAKE
+2023-09-25 09:56:00,28.99,28.99,28.97,28.97,487.0,CAKE
+2023-09-25 09:55:00,29.0,29.01,28.99,29.0,5607.0,CAKE
+2023-09-25 09:54:00,28.955,29.01,28.955,29.0,4366.0,CAKE
+2023-09-25 09:53:00,28.955,28.955,28.955,28.955,164.0,CAKE
+2023-09-25 09:52:00,28.93,28.98,28.93,28.98,336.0,CAKE
+2023-09-25 09:51:00,28.93,28.93,28.93,28.93,726.0,CAKE
+2023-09-25 09:50:00,28.945,28.945,28.945,28.945,168.0,CAKE
+2023-09-25 09:48:00,28.885,28.92,28.885,28.92,1323.0,CAKE
+2023-09-25 09:45:00,28.87,28.87,28.87,28.87,535.0,CAKE
+2023-09-25 09:44:00,28.88,28.9,28.88,28.9,712.0,CAKE
+2023-09-25 09:43:00,28.8,28.83,28.78,28.83,694.0,CAKE
+2023-09-25 09:42:00,28.76,28.76,28.76,28.76,367.0,CAKE
+2023-09-25 09:41:00,28.74,28.75,28.71,28.75,2187.0,CAKE
+2023-09-25 09:40:00,28.74,28.74,28.74,28.74,580.0,CAKE
+2023-09-25 09:39:00,28.71,28.72,28.71,28.71,2187.0,CAKE
+2023-09-25 09:38:00,28.71,28.75,28.71,28.75,1416.0,CAKE
+2023-09-25 09:37:00,28.71,28.73,28.71,28.71,3633.0,CAKE
+2023-09-25 09:36:00,28.72,28.72,28.71,28.71,1076.0,CAKE
+2023-09-25 09:35:00,28.67,28.72,28.67,28.72,2737.0,CAKE
+2023-09-25 09:34:00,28.69,28.69,28.6,28.65,3042.0,CAKE
+2023-09-25 09:33:00,28.73,28.76,28.68,28.68,1580.0,CAKE
+2023-09-25 09:32:00,28.745,28.76,28.68,28.68,11197.0,CAKE
+2023-09-25 09:31:00,28.76,28.76,28.71,28.733,2001.0,CAKE
+2023-09-25 09:30:00,28.7,28.7,28.7,28.7,8535.0,CAKE
+2023-09-25 09:26:00,28.55,28.55,28.55,28.55,1.0,CAKE
+2023-09-25 09:11:00,29.15,29.15,29.15,29.15,2.0,CAKE
+2023-09-25 08:47:00,28.7,28.7,28.7,28.7,2.0,CAKE
+2023-09-25 08:39:00,28.55,28.55,28.55,28.55,5.0,CAKE
+2023-09-25 08:32:00,28.55,28.55,28.55,28.55,1.0,CAKE
+2023-09-25 08:26:00,28.96,28.96,28.95,28.95,8.0,CAKE
+2023-09-25 07:49:00,28.91,28.91,28.9,28.9,5.0,CAKE
+2023-09-25 07:34:00,28.96,28.96,28.96,28.96,1.0,CAKE
+2023-09-25 07:14:00,28.97,28.97,28.97,28.97,1.0,CAKE
+2023-09-25 07:00:00,28.98,29.0,28.98,29.0,101.0,CAKE
+2023-09-22 19:46:00,29.05,29.05,29.05,29.05,2.0,CAKE
+2023-09-22 19:43:00,29.05,29.05,29.05,29.05,272.0,CAKE
+2023-09-22 19:42:00,28.99,28.99,28.99,28.99,28.0,CAKE
+2023-09-22 19:18:00,29.19,29.19,29.19,29.19,2.0,CAKE
+2023-09-22 17:48:00,29.21,29.21,29.21,29.21,2.0,CAKE
+2023-09-22 17:43:00,29.21,29.21,29.21,29.21,2.0,CAKE
+2023-09-22 17:32:00,28.8,28.8,28.8,28.8,16.0,CAKE
+2023-09-22 17:19:00,28.55,28.55,28.55,28.55,3.0,CAKE
+2023-09-22 16:18:00,28.75,28.75,28.75,28.75,1.0,CAKE
+2023-09-22 16:16:00,28.95,28.95,28.95,28.95,485.0,CAKE
+2023-09-22 16:03:00,28.552,28.552,28.552,28.552,1.0,CAKE
+2023-09-22 16:01:00,28.95,28.95,28.95,28.95,5254.0,CAKE
+2023-09-22 16:00:00,28.96,28.96,28.95,28.95,180088.0,CAKE
+2023-09-22 15:59:00,28.95,28.96,28.95,28.96,46640.0,CAKE
+2023-09-22 15:58:00,28.965,28.965,28.95,28.95,13739.0,CAKE
+2023-09-22 15:57:00,28.95,28.97,28.95,28.96,30044.0,CAKE
+2023-09-22 15:56:00,28.95,28.955,28.95,28.955,7190.0,CAKE
+2023-09-22 15:55:00,28.955,28.975,28.95,28.96,19543.0,CAKE
+2023-09-22 15:54:00,28.95,28.955,28.95,28.955,11801.0,CAKE
+2023-09-22 15:53:00,28.96,28.96,28.95,28.955,5603.0,CAKE
+2023-09-22 15:52:00,28.95,28.96,28.95,28.95,10098.0,CAKE
+2023-09-22 15:51:00,28.95,28.955,28.94,28.95,27569.0,CAKE
+2023-09-22 15:50:00,28.96,28.96,28.95,28.95,16306.0,CAKE
+2023-09-22 15:49:00,28.95,28.96,28.95,28.96,5879.0,CAKE
+2023-09-22 15:48:00,28.96,28.96,28.95,28.955,9431.0,CAKE
+2023-09-22 15:47:00,28.95,28.96,28.9,28.96,21154.0,CAKE
+2023-09-22 15:46:00,28.95,28.96,28.945,28.95,12101.0,CAKE
+2023-09-22 15:45:00,28.95,28.96,28.95,28.955,10090.0,CAKE
+2023-09-22 15:44:00,28.95,28.96,28.95,28.95,5303.0,CAKE
+2023-09-22 15:43:00,28.975,28.975,28.96,28.96,1812.0,CAKE
+2023-09-22 15:42:00,28.96,28.99,28.96,28.98,6350.0,CAKE
+2023-09-22 15:41:00,28.96,28.965,28.96,28.965,1243.0,CAKE
+2023-09-22 15:40:00,28.955,28.97,28.93,28.97,12196.0,CAKE
+2023-09-22 15:39:00,29.0,29.0,28.955,28.955,10501.0,CAKE
+2023-09-22 15:38:00,29.0,29.005,28.99,29.0,8339.0,CAKE
+2023-09-22 15:37:00,29.0,29.0,28.99,29.0,7947.0,CAKE
+2023-09-22 15:36:00,29.0,29.005,29.0,29.0,7182.0,CAKE
+2023-09-22 15:35:00,29.0,29.01,28.99,29.0,28339.0,CAKE
+2023-09-22 15:34:00,29.003,29.005,29.0,29.0,4789.0,CAKE
+2023-09-22 15:33:00,29.01,29.01,29.0,29.0,1277.0,CAKE
+2023-09-22 15:32:00,29.015,29.015,29.009,29.009,482.0,CAKE
+2023-09-22 15:31:00,29.0,29.03,29.0,29.015,7577.0,CAKE
+2023-09-22 15:30:00,29.01,29.01,29.0,29.0,1579.0,CAKE
+2023-09-22 15:29:00,29.02,29.02,29.02,29.02,545.0,CAKE
+2023-09-22 15:28:00,29.02,29.025,29.02,29.02,2098.0,CAKE
+2023-09-22 15:27:00,29.0,29.03,29.0,29.02,3663.0,CAKE
+2023-09-22 15:26:00,29.0,29.0,29.0,29.0,103.0,CAKE
+2023-09-22 15:25:00,29.01,29.01,29.01,29.01,472.0,CAKE
+2023-09-22 15:24:00,29.045,29.045,29.02,29.02,3779.0,CAKE
+2023-09-22 15:23:00,29.04,29.045,29.04,29.045,860.0,CAKE
+2023-09-22 15:21:00,29.03,29.03,29.03,29.03,132.0,CAKE
+2023-09-22 15:20:00,29.01,29.05,29.01,29.03,2599.0,CAKE
+2023-09-22 15:19:00,29.0,29.025,29.0,29.025,3771.0,CAKE
+2023-09-22 15:18:00,28.99,28.99,28.99,28.99,590.0,CAKE
+2023-09-22 15:16:00,29.03,29.03,29.0,29.0,1987.0,CAKE
+2023-09-22 15:15:00,29.03,29.03,29.03,29.03,4232.0,CAKE
+2023-09-22 15:13:00,29.03,29.03,29.02,29.03,793.0,CAKE
+2023-09-22 15:12:00,29.03,29.035,29.03,29.03,478.0,CAKE
+2023-09-22 15:11:00,29.04,29.05,29.04,29.04,4381.0,CAKE
+2023-09-22 15:10:00,29.03,29.04,29.03,29.04,339.0,CAKE
+2023-09-22 15:08:00,29.03,29.03,29.03,29.03,3291.0,CAKE
+2023-09-22 15:07:00,29.02,29.02,29.02,29.02,784.0,CAKE
+2023-09-22 15:06:00,29.01,29.025,29.01,29.025,2889.0,CAKE
+2023-09-22 15:05:00,29.0,29.0,29.0,29.0,1993.0,CAKE
+2023-09-22 15:04:00,29.03,29.03,29.03,29.03,614.0,CAKE
+2023-09-22 15:03:00,29.06,29.06,29.04,29.04,1685.0,CAKE
+2023-09-22 15:02:00,29.07,29.07,29.07,29.07,1404.0,CAKE
+2023-09-22 15:01:00,29.06,29.06,29.055,29.06,719.0,CAKE
+2023-09-22 15:00:00,29.02,29.05,29.02,29.05,3528.0,CAKE
+2023-09-22 14:59:00,28.99,29.02,28.99,29.02,2683.0,CAKE
+2023-09-22 14:58:00,29.0,29.0,28.98,28.99,1552.0,CAKE
+2023-09-22 14:57:00,28.991,28.991,28.991,28.991,275.0,CAKE
+2023-09-22 14:56:00,28.98,28.99,28.98,28.99,1124.0,CAKE
+2023-09-22 14:55:00,28.97,28.98,28.97,28.98,2974.0,CAKE
+2023-09-22 14:54:00,28.97,28.97,28.97,28.97,876.0,CAKE
+2023-09-22 14:53:00,28.97,28.97,28.97,28.97,773.0,CAKE
+2023-09-22 14:52:00,28.97,28.97,28.97,28.97,115.0,CAKE
+2023-09-22 14:51:00,28.965,28.965,28.965,28.965,408.0,CAKE
+2023-09-22 14:50:00,28.97,28.98,28.97,28.97,2066.0,CAKE
+2023-09-22 14:49:00,28.97,28.97,28.97,28.97,135.0,CAKE
+2023-09-22 14:48:00,28.95,28.96,28.95,28.96,2951.0,CAKE
+2023-09-22 14:47:00,28.95,28.95,28.95,28.95,2769.0,CAKE
+2023-09-22 14:46:00,28.965,28.965,28.96,28.96,378.0,CAKE
+2023-09-22 14:45:00,28.97,28.97,28.96,28.96,527.0,CAKE
+2023-09-22 14:44:00,28.97,28.97,28.97,28.97,607.0,CAKE
+2023-09-22 14:43:00,29.0,29.0,28.98,28.98,2477.0,CAKE
+2023-09-22 14:42:00,28.98,28.99,28.98,28.99,4101.0,CAKE
+2023-09-22 14:41:00,28.95,28.98,28.94,28.96,9823.0,CAKE
+2023-09-22 14:40:00,28.95,28.951,28.95,28.95,1122.0,CAKE
+2023-09-22 14:39:00,28.95,28.95,28.95,28.95,4515.0,CAKE
+2023-09-22 14:38:00,28.95,28.95,28.94,28.95,3470.0,CAKE
+2023-09-22 14:37:00,28.97,28.975,28.96,28.96,3940.0,CAKE
+2023-09-22 14:36:00,28.97,28.97,28.97,28.97,856.0,CAKE
+2023-09-22 14:35:00,28.97,28.98,28.97,28.98,2030.0,CAKE
+2023-09-22 14:34:00,28.99,28.99,28.97,28.98,2883.0,CAKE
+2023-09-22 14:33:00,29.03,29.03,29.01,29.01,1222.0,CAKE
+2023-09-22 14:32:00,29.0,29.03,29.0,29.03,2560.0,CAKE
+2023-09-22 14:31:00,28.99,28.995,28.99,28.99,3184.0,CAKE
+2023-09-22 14:30:00,28.99,28.99,28.98,28.98,2048.0,CAKE
+2023-09-22 14:29:00,28.97,28.99,28.97,28.99,3183.0,CAKE
+2023-09-22 14:28:00,28.97,28.97,28.97,28.97,910.0,CAKE
+2023-09-22 14:27:00,28.96,28.97,28.96,28.97,2633.0,CAKE
+2023-09-22 14:25:00,28.95,28.97,28.95,28.97,2542.0,CAKE
+2023-09-22 14:24:00,28.96,28.96,28.96,28.96,466.0,CAKE
+2023-09-22 14:23:00,28.95,28.96,28.95,28.96,1663.0,CAKE
+2023-09-22 14:22:00,29.0,29.0,28.96,28.96,16525.0,CAKE
+2023-09-22 14:21:00,29.0,29.0,28.99,29.0,9635.0,CAKE
+2023-09-22 14:20:00,29.0,29.005,29.0,29.0,3917.0,CAKE
+2023-09-22 14:19:00,29.0,29.0,29.0,29.0,3338.0,CAKE
+2023-09-22 14:18:00,29.0,29.0,29.0,29.0,1221.0,CAKE
+2023-09-22 14:17:00,29.01,29.01,29.0,29.0,5132.0,CAKE
+2023-09-22 14:16:00,29.0,29.0,29.0,29.0,3796.0,CAKE
+2023-09-22 14:15:00,29.02,29.02,29.02,29.02,173.0,CAKE
+2023-09-22 14:14:00,29.03,29.05,29.03,29.04,1362.0,CAKE
+2023-09-22 14:12:00,29.01,29.04,29.0,29.04,5494.0,CAKE
+2023-09-22 14:11:00,29.05,29.05,29.04,29.04,20282.0,CAKE
+2023-09-22 14:10:00,29.05,29.05,29.04,29.05,14962.0,CAKE
+2023-09-22 14:09:00,29.055,29.055,29.055,29.055,225.0,CAKE
+2023-09-22 14:08:00,29.05,29.055,29.05,29.055,6645.0,CAKE
+2023-09-22 14:07:00,29.04,29.06,29.04,29.06,5203.0,CAKE
+2023-09-22 14:05:00,29.02,29.03,29.02,29.03,1309.0,CAKE
+2023-09-22 14:03:00,29.0,29.01,29.0,29.01,2363.0,CAKE
+2023-09-22 14:02:00,29.0,29.02,29.0,29.02,3502.0,CAKE
+2023-09-22 14:01:00,29.03,29.03,29.03,29.03,357.0,CAKE
+2023-09-22 14:00:00,29.03,29.04,29.03,29.04,1726.0,CAKE
+2023-09-22 13:59:00,29.03,29.03,29.03,29.03,124.0,CAKE
+2023-09-22 13:58:00,29.03,29.04,29.03,29.04,631.0,CAKE
+2023-09-22 13:56:00,29.05,29.05,29.04,29.04,3279.0,CAKE
+2023-09-22 13:55:00,29.05,29.05,29.05,29.05,4728.0,CAKE
+2023-09-22 13:54:00,29.05,29.055,29.05,29.055,1428.0,CAKE
+2023-09-22 13:53:00,29.05,29.05,29.05,29.05,1931.0,CAKE
+2023-09-22 13:52:00,29.06,29.06,29.06,29.06,793.0,CAKE
+2023-09-22 13:51:00,29.06,29.06,29.05,29.06,2825.0,CAKE
+2023-09-22 13:50:00,29.06,29.07,29.06,29.06,2788.0,CAKE
+2023-09-22 13:49:00,29.06,29.07,29.06,29.07,257.0,CAKE
+2023-09-22 13:47:00,29.05,29.07,29.04,29.07,1756.0,CAKE
+2023-09-22 13:46:00,29.02,29.05,29.02,29.05,1868.0,CAKE
+2023-09-22 13:43:00,29.01,29.01,29.01,29.01,315.0,CAKE
+2023-09-22 13:42:00,29.0,29.0,29.0,29.0,1370.0,CAKE
+2023-09-22 13:41:00,28.96,29.03,28.96,29.02,6147.0,CAKE
+2023-09-22 13:40:00,28.96,28.97,28.95,28.97,2183.0,CAKE
+2023-09-22 13:39:00,28.97,28.97,28.97,28.97,123.0,CAKE
+2023-09-22 13:38:00,28.97,28.97,28.97,28.97,1418.0,CAKE
+2023-09-22 13:37:00,29.05,29.05,29.04,29.04,669.0,CAKE
+2023-09-22 13:36:00,29.065,29.065,29.065,29.065,578.0,CAKE
+2023-09-22 13:35:00,29.09,29.09,29.09,29.09,505.0,CAKE
+2023-09-22 13:33:00,29.1,29.11,29.09,29.095,5242.0,CAKE
+2023-09-22 13:32:00,29.1,29.1,29.1,29.1,139.0,CAKE
+2023-09-22 13:31:00,29.075,29.09,29.075,29.09,1297.0,CAKE
+2023-09-22 13:30:00,29.05,29.06,29.04,29.06,2705.0,CAKE
+2023-09-22 13:29:00,29.03,29.05,29.03,29.05,1201.0,CAKE
+2023-09-22 13:28:00,29.02,29.02,29.02,29.02,882.0,CAKE
+2023-09-22 13:27:00,29.03,29.03,29.03,29.03,683.0,CAKE
+2023-09-22 13:26:00,28.995,29.04,28.995,29.04,2968.0,CAKE
+2023-09-22 13:25:00,29.0,29.0,29.0,29.0,328.0,CAKE
+2023-09-22 13:24:00,29.0,29.0,28.995,29.0,1281.0,CAKE
+2023-09-22 13:23:00,29.02,29.02,29.02,29.02,564.0,CAKE
+2023-09-22 13:22:00,29.035,29.04,29.035,29.04,436.0,CAKE
+2023-09-22 13:21:00,29.04,29.04,29.04,29.04,896.0,CAKE
+2023-09-22 13:20:00,29.03,29.04,29.025,29.03,2669.0,CAKE
+2023-09-22 13:19:00,29.045,29.045,29.045,29.045,226.0,CAKE
+2023-09-22 13:18:00,29.07,29.07,29.05,29.05,918.0,CAKE
+2023-09-22 13:17:00,29.07,29.075,29.07,29.07,3266.0,CAKE
+2023-09-22 13:16:00,29.07,29.07,29.07,29.07,386.0,CAKE
+2023-09-22 13:15:00,29.06,29.06,29.06,29.06,140.0,CAKE
+2023-09-22 13:14:00,29.033,29.06,29.029,29.06,3055.0,CAKE
+2023-09-22 13:12:00,29.03,29.035,29.03,29.035,864.0,CAKE
+2023-09-22 13:11:00,29.01,29.02,29.01,29.02,557.0,CAKE
+2023-09-22 13:09:00,28.995,28.995,28.995,28.995,1102.0,CAKE
+2023-09-22 13:08:00,29.02,29.02,28.995,28.995,1642.0,CAKE
+2023-09-22 13:07:00,29.03,29.03,29.01,29.015,3572.0,CAKE
+2023-09-22 13:06:00,29.03,29.04,29.025,29.03,3330.0,CAKE
+2023-09-22 13:04:00,29.02,29.025,29.02,29.025,889.0,CAKE
+2023-09-22 13:03:00,29.013,29.013,29.013,29.013,367.0,CAKE
+2023-09-22 13:02:00,29.019,29.019,29.01,29.01,1265.0,CAKE
+2023-09-22 13:00:00,29.03,29.03,29.02,29.02,1379.0,CAKE
+2023-09-22 12:59:00,29.04,29.04,29.04,29.04,340.0,CAKE
+2023-09-22 12:58:00,29.03,29.03,29.03,29.03,1725.0,CAKE
+2023-09-22 12:56:00,29.025,29.025,29.025,29.025,457.0,CAKE
+2023-09-22 12:55:00,29.027,29.027,29.027,29.027,105.0,CAKE
+2023-09-22 12:54:00,29.03,29.03,29.03,29.03,337.0,CAKE
+2023-09-22 12:53:00,29.03,29.032,29.025,29.032,2416.0,CAKE
+2023-09-22 12:52:00,29.03,29.03,29.03,29.03,959.0,CAKE
+2023-09-22 12:51:00,29.04,29.04,29.04,29.04,529.0,CAKE
+2023-09-22 12:50:00,29.03,29.04,29.03,29.04,1170.0,CAKE
+2023-09-22 12:48:00,29.02,29.02,29.02,29.02,595.0,CAKE
+2023-09-22 12:46:00,29.04,29.04,29.01,29.02,2622.0,CAKE
+2023-09-22 12:45:00,29.03,29.03,29.03,29.03,137.0,CAKE
+2023-09-22 12:44:00,29.03,29.05,29.03,29.04,1660.0,CAKE
+2023-09-22 12:42:00,29.02,29.03,29.02,29.03,540.0,CAKE
+2023-09-22 12:41:00,29.02,29.03,29.01,29.03,1875.0,CAKE
+2023-09-22 12:40:00,29.05,29.06,29.05,29.05,2000.0,CAKE
+2023-09-22 12:39:00,29.04,29.04,29.04,29.04,595.0,CAKE
+2023-09-22 12:37:00,29.02,29.04,29.02,29.03,3580.0,CAKE
+2023-09-22 12:36:00,29.02,29.03,29.02,29.02,4349.0,CAKE
+2023-09-22 12:35:00,28.98,29.03,28.98,29.03,5291.0,CAKE
+2023-09-22 12:34:00,29.0,29.0,28.95,28.99,4681.0,CAKE
+2023-09-22 12:33:00,29.0,29.005,29.0,29.0,10293.0,CAKE
+2023-09-22 12:30:00,29.04,29.06,29.02,29.02,4109.0,CAKE
+2023-09-22 12:29:00,29.03,29.03,29.03,29.03,595.0,CAKE
+2023-09-22 12:28:00,29.01,29.06,29.01,29.05,5294.0,CAKE
+2023-09-22 12:27:00,28.955,29.01,28.955,29.01,9537.0,CAKE
+2023-09-22 12:26:00,28.96,28.96,28.95,28.955,1956.0,CAKE
+2023-09-22 12:25:00,28.94,28.95,28.94,28.945,817.0,CAKE
+2023-09-22 12:23:00,28.925,28.945,28.925,28.945,1639.0,CAKE
+2023-09-22 12:22:00,28.925,28.925,28.925,28.925,240.0,CAKE
+2023-09-22 12:21:00,28.94,28.94,28.92,28.925,8981.0,CAKE
+2023-09-22 12:20:00,28.93,28.95,28.922,28.95,2247.0,CAKE
+2023-09-22 12:18:00,28.91,28.92,28.91,28.91,1618.0,CAKE
+2023-09-22 12:17:00,28.92,28.92,28.904,28.904,1410.0,CAKE
+2023-09-22 12:16:00,28.895,28.91,28.895,28.91,681.0,CAKE
+2023-09-22 12:15:00,28.895,28.895,28.895,28.895,335.0,CAKE
+2023-09-22 12:14:00,28.87,28.89,28.87,28.885,1671.0,CAKE
+2023-09-22 12:13:00,28.85,28.86,28.85,28.86,587.0,CAKE
+2023-09-22 12:12:00,28.88,28.88,28.87,28.88,1206.0,CAKE
+2023-09-22 12:11:00,28.865,28.87,28.865,28.87,1903.0,CAKE
+2023-09-22 12:10:00,28.885,28.885,28.87,28.87,1463.0,CAKE
+2023-09-22 12:09:00,28.9,28.9,28.89,28.89,468.0,CAKE
+2023-09-22 12:08:00,28.88,28.88,28.88,28.88,888.0,CAKE
+2023-09-22 12:07:00,28.885,28.89,28.885,28.89,1750.0,CAKE
+2023-09-22 12:06:00,28.89,28.89,28.87,28.87,1476.0,CAKE
+2023-09-22 12:05:00,28.86,28.895,28.86,28.895,2644.0,CAKE
+2023-09-22 12:04:00,28.85,28.86,28.85,28.86,312.0,CAKE
+2023-09-22 12:03:00,28.85,28.85,28.85,28.85,802.0,CAKE
+2023-09-22 12:02:00,28.875,28.875,28.85,28.85,1887.0,CAKE
+2023-09-22 12:01:00,28.875,28.9,28.875,28.9,873.0,CAKE
+2023-09-22 12:00:00,28.895,28.895,28.87,28.875,494.0,CAKE
+2023-09-22 11:59:00,28.89,28.895,28.89,28.895,700.0,CAKE
+2023-09-22 11:58:00,28.9,28.91,28.89,28.91,1158.0,CAKE
+2023-09-22 11:57:00,28.9,28.9,28.9,28.9,187.0,CAKE
+2023-09-22 11:56:00,28.955,28.955,28.93,28.93,1421.0,CAKE
+2023-09-22 11:55:00,28.95,28.95,28.95,28.95,151.0,CAKE
+2023-09-22 11:53:00,28.92,28.93,28.92,28.93,430.0,CAKE
+2023-09-22 11:52:00,28.95,28.95,28.913,28.913,3815.0,CAKE
+2023-09-22 11:51:00,28.919,28.94,28.919,28.94,1383.0,CAKE
+2023-09-22 11:50:00,28.91,28.91,28.91,28.91,434.0,CAKE
+2023-09-22 11:49:00,28.9,28.91,28.89,28.91,2853.0,CAKE
+2023-09-22 11:47:00,28.885,28.9,28.885,28.9,505.0,CAKE
+2023-09-22 11:45:00,28.87,28.9,28.865,28.9,1425.0,CAKE
+2023-09-22 11:44:00,28.91,28.91,28.89,28.89,1865.0,CAKE
+2023-09-22 11:43:00,28.88,28.92,28.88,28.92,2000.0,CAKE
+2023-09-22 11:42:00,28.905,28.905,28.9,28.9,614.0,CAKE
+2023-09-22 11:41:00,28.9,28.905,28.9,28.905,1556.0,CAKE
+2023-09-22 11:40:00,28.919,28.93,28.91,28.91,3341.0,CAKE
+2023-09-22 11:39:00,28.902,28.91,28.9,28.91,1803.0,CAKE
+2023-09-22 11:38:00,28.87,28.9,28.87,28.9,1577.0,CAKE
+2023-09-22 11:36:00,28.84,28.86,28.84,28.86,789.0,CAKE
+2023-09-22 11:34:00,28.87,28.87,28.825,28.825,939.0,CAKE
+2023-09-22 11:33:00,28.88,28.88,28.84,28.85,3274.0,CAKE
+2023-09-22 11:32:00,28.87,28.89,28.86,28.87,12172.0,CAKE
+2023-09-22 11:31:00,28.86,28.88,28.86,28.87,8708.0,CAKE
+2023-09-22 11:30:00,28.82,28.86,28.82,28.85,1914.0,CAKE
+2023-09-22 11:29:00,28.785,28.8,28.77,28.79,6547.0,CAKE
+2023-09-22 11:28:00,28.77,28.8,28.77,28.77,6600.0,CAKE
+2023-09-22 11:27:00,28.76,28.76,28.75,28.76,1706.0,CAKE
+2023-09-22 11:26:00,28.81,28.81,28.775,28.775,878.0,CAKE
+2023-09-22 11:25:00,28.8,28.81,28.78,28.81,4251.0,CAKE
+2023-09-22 11:24:00,28.78,28.81,28.78,28.81,2262.0,CAKE
+2023-09-22 11:23:00,28.83,28.83,28.78,28.78,3403.0,CAKE
+2023-09-22 11:22:00,28.83,28.83,28.83,28.83,186.0,CAKE
+2023-09-22 11:21:00,28.835,28.835,28.82,28.83,1563.0,CAKE
+2023-09-22 11:20:00,28.845,28.845,28.845,28.845,100.0,CAKE
+2023-09-22 11:19:00,28.82,28.84,28.82,28.83,2434.0,CAKE
+2023-09-22 11:18:00,28.82,28.83,28.82,28.83,1472.0,CAKE
+2023-09-22 11:17:00,28.85,28.85,28.83,28.83,6853.0,CAKE
+2023-09-22 11:16:00,28.86,28.86,28.84,28.84,4129.0,CAKE
+2023-09-22 11:15:00,28.86,28.88,28.86,28.87,1813.0,CAKE
+2023-09-22 11:14:00,28.84,28.85,28.82,28.835,1389.0,CAKE
+2023-09-22 11:13:00,28.87,28.87,28.84,28.85,2177.0,CAKE
+2023-09-22 11:12:00,28.83,28.83,28.81,28.82,3352.0,CAKE
+2023-09-22 11:11:00,28.85,28.85,28.833,28.833,1638.0,CAKE
+2023-09-22 11:10:00,28.85,28.85,28.85,28.85,613.0,CAKE
+2023-09-22 11:09:00,28.91,28.91,28.87,28.87,5252.0,CAKE
+2023-09-22 11:07:00,28.9,28.9,28.9,28.9,975.0,CAKE
+2023-09-22 11:05:00,28.89,28.89,28.89,28.89,927.0,CAKE
+2023-09-22 11:04:00,28.86,28.87,28.85,28.85,1920.0,CAKE
+2023-09-22 11:03:00,28.88,28.88,28.88,28.88,820.0,CAKE
+2023-09-22 11:02:00,28.91,28.91,28.895,28.895,2923.0,CAKE
+2023-09-22 11:01:00,28.94,28.94,28.92,28.92,1442.0,CAKE
+2023-09-22 11:00:00,28.93,28.96,28.93,28.94,5083.0,CAKE
+2023-09-22 10:59:00,28.89,28.95,28.89,28.95,2372.0,CAKE
+2023-09-22 10:58:00,28.88,28.89,28.88,28.89,968.0,CAKE
+2023-09-22 10:57:00,28.89,28.89,28.875,28.875,860.0,CAKE
+2023-09-22 10:56:00,28.905,28.905,28.9,28.9,1477.0,CAKE
+2023-09-22 10:55:00,28.89,28.89,28.88,28.89,1059.0,CAKE
+2023-09-22 10:54:00,28.84,28.89,28.84,28.89,3412.0,CAKE
+2023-09-22 10:53:00,28.84,28.85,28.829,28.84,3330.0,CAKE
+2023-09-22 10:52:00,28.85,28.85,28.845,28.845,1396.0,CAKE
+2023-09-22 10:51:00,28.861,28.861,28.857,28.857,419.0,CAKE
+2023-09-22 10:50:00,28.86,28.86,28.85,28.86,2317.0,CAKE
+2023-09-22 10:49:00,28.85,28.88,28.85,28.88,2082.0,CAKE
+2023-09-22 10:48:00,28.84,28.84,28.832,28.832,437.0,CAKE
+2023-09-22 10:47:00,28.85,28.85,28.84,28.84,694.0,CAKE
+2023-09-22 10:46:00,28.885,28.885,28.859,28.859,805.0,CAKE
+2023-09-22 10:45:00,28.924,28.924,28.885,28.885,1400.0,CAKE
+2023-09-22 10:43:00,28.94,28.94,28.91,28.92,3354.0,CAKE
+2023-09-22 10:42:00,28.91,28.955,28.91,28.955,2872.0,CAKE
+2023-09-22 10:41:00,28.9,28.9,28.9,28.9,237.0,CAKE
+2023-09-22 10:40:00,28.876,28.9,28.876,28.9,1066.0,CAKE
+2023-09-22 10:39:00,28.92,28.92,28.9,28.908,2304.0,CAKE
+2023-09-22 10:38:00,28.915,28.915,28.915,28.915,173.0,CAKE
+2023-09-22 10:36:00,28.9,28.91,28.9,28.91,1002.0,CAKE
+2023-09-22 10:35:00,28.89,28.89,28.89,28.89,368.0,CAKE
+2023-09-22 10:34:00,28.85,28.88,28.8,28.88,2719.0,CAKE
+2023-09-22 10:33:00,28.9,28.9,28.865,28.865,1797.0,CAKE
+2023-09-22 10:32:00,28.89,28.9,28.89,28.89,2911.0,CAKE
+2023-09-22 10:31:00,28.87,28.887,28.87,28.887,1286.0,CAKE
+2023-09-22 10:29:00,28.84,28.85,28.81,28.83,8095.0,CAKE
+2023-09-22 10:28:00,28.81,28.84,28.81,28.84,3794.0,CAKE
+2023-09-22 10:27:00,28.795,28.8,28.78,28.8,2587.0,CAKE
+2023-09-22 10:26:00,28.76,28.81,28.75,28.81,3869.0,CAKE
+2023-09-22 10:25:00,28.77,28.77,28.75,28.75,7541.0,CAKE
+2023-09-22 10:24:00,28.84,28.84,28.77,28.8,3170.0,CAKE
+2023-09-22 10:23:00,28.86,28.86,28.85,28.85,603.0,CAKE
+2023-09-22 10:22:00,28.83,28.85,28.83,28.84,452.0,CAKE
+2023-09-22 10:21:00,28.87,28.87,28.845,28.845,1703.0,CAKE
+2023-09-22 10:20:00,28.85,28.85,28.85,28.85,463.0,CAKE
+2023-09-22 10:19:00,28.77,28.82,28.77,28.82,2832.0,CAKE
+2023-09-22 10:18:00,28.77,28.785,28.755,28.755,1423.0,CAKE
+2023-09-22 10:17:00,28.79,28.79,28.772,28.78,2316.0,CAKE
+2023-09-22 10:16:00,28.8,28.8,28.79,28.79,1190.0,CAKE
+2023-09-22 10:15:00,28.83,28.83,28.83,28.83,482.0,CAKE
+2023-09-22 10:14:00,28.894,28.9,28.84,28.84,2843.0,CAKE
+2023-09-22 10:13:00,28.88,28.89,28.88,28.88,1050.0,CAKE
+2023-09-22 10:12:00,28.86,28.87,28.86,28.86,795.0,CAKE
+2023-09-22 10:10:00,28.92,28.92,28.89,28.89,1059.0,CAKE
+2023-09-22 10:09:00,28.92,28.92,28.92,28.92,308.0,CAKE
+2023-09-22 10:08:00,28.95,28.95,28.94,28.94,906.0,CAKE
+2023-09-22 10:07:00,28.97,28.97,28.97,28.97,421.0,CAKE
+2023-09-22 10:06:00,28.99,28.99,28.97,28.98,857.0,CAKE
+2023-09-22 10:03:00,28.95,28.98,28.95,28.97,1734.0,CAKE
+2023-09-22 10:02:00,28.94,28.94,28.925,28.925,1265.0,CAKE
+2023-09-22 10:00:00,28.99,28.99,28.93,28.93,1123.0,CAKE
+2023-09-22 09:59:00,29.01,29.01,29.0,29.005,985.0,CAKE
+2023-09-22 09:58:00,28.94,28.98,28.94,28.98,698.0,CAKE
+2023-09-22 09:57:00,28.935,28.935,28.935,28.935,199.0,CAKE
+2023-09-22 09:56:00,28.93,28.945,28.92,28.93,1691.0,CAKE
+2023-09-22 09:55:00,28.95,28.95,28.95,28.95,103.0,CAKE
+2023-09-22 09:53:00,28.88,28.93,28.88,28.93,1271.0,CAKE
+2023-09-22 09:52:00,28.91,28.94,28.91,28.94,613.0,CAKE
+2023-09-22 09:51:00,28.96,28.96,28.95,28.95,1083.0,CAKE
+2023-09-22 09:50:00,28.93,28.95,28.93,28.95,720.0,CAKE
+2023-09-22 09:49:00,28.92,28.92,28.9,28.9,584.0,CAKE
+2023-09-22 09:48:00,28.98,28.98,28.935,28.935,1296.0,CAKE
+2023-09-22 09:47:00,28.97,28.97,28.96,28.96,1621.0,CAKE
+2023-09-22 09:46:00,28.99,28.99,28.98,28.98,359.0,CAKE
+2023-09-22 09:45:00,28.88,28.95,28.88,28.941,2375.0,CAKE
+2023-09-22 09:44:00,28.935,28.935,28.91,28.91,1435.0,CAKE
+2023-09-22 09:43:00,28.915,28.95,28.915,28.95,1053.0,CAKE
+2023-09-22 09:42:00,28.93,28.93,28.9,28.91,1578.0,CAKE
+2023-09-22 09:41:00,28.885,28.885,28.875,28.88,1294.0,CAKE
+2023-09-22 09:40:00,28.94,28.94,28.9,28.9,2137.0,CAKE
+2023-09-22 09:39:00,28.91,28.98,28.91,28.97,1361.0,CAKE
+2023-09-22 09:38:00,28.96,28.98,28.94,28.94,2430.0,CAKE
+2023-09-22 09:37:00,28.96,28.96,28.902,28.902,1218.0,CAKE
+2023-09-22 09:36:00,28.95,28.985,28.94,28.94,1875.0,CAKE
+2023-09-22 09:35:00,28.86,28.93,28.86,28.9,3440.0,CAKE
+2023-09-22 09:34:00,28.99,28.99,28.88,28.88,869.0,CAKE
+2023-09-22 09:33:00,28.99,28.99,28.93,28.93,421.0,CAKE
+2023-09-22 09:32:00,29.01,29.13,29.01,29.02,1508.0,CAKE
+2023-09-22 09:31:00,29.11,29.11,29.1,29.11,966.0,CAKE
+2023-09-22 09:30:00,29.06,29.145,29.0,29.125,30444.0,CAKE
+2023-09-22 09:29:00,29.14,29.2,29.14,29.16,182.0,CAKE
+2023-09-22 09:09:00,30.0,30.0,30.0,30.0,2.0,CAKE
+2023-09-22 08:12:00,30.0,30.0,30.0,30.0,5.0,CAKE
+2023-09-21 19:19:00,29.49,29.49,29.49,29.49,1.0,CAKE
+2023-09-21 19:04:00,29.52,29.52,29.52,29.52,1.0,CAKE
+2023-09-21 18:40:00,29.5,29.5,29.5,29.5,20.0,CAKE
+2023-09-21 18:15:00,29.51,29.51,29.51,29.51,1.0,CAKE
+2023-09-21 17:24:00,29.1,29.46,29.1,29.46,40.0,CAKE
+2023-09-21 17:16:00,29.69,29.69,29.69,29.69,1.0,CAKE
+2023-09-21 16:58:00,29.58,29.58,29.58,29.58,1.0,CAKE
+2023-09-21 16:40:00,29.57,29.57,29.57,29.57,10.0,CAKE
+2023-09-21 16:23:00,29.57,29.57,29.57,29.57,1.0,CAKE
+2023-09-21 16:18:00,29.11,29.11,29.11,29.11,1.0,CAKE
+2023-09-21 16:03:00,29.002,29.002,29.002,29.002,1.0,CAKE
+2023-09-21 16:02:00,29.16,29.16,29.16,29.16,3794.0,CAKE
+2023-09-21 16:01:00,29.16,29.16,29.16,29.16,6.0,CAKE
+2023-09-21 16:00:00,29.16,29.16,29.16,29.16,111389.0,CAKE
+2023-09-21 15:59:00,29.19,29.2,29.16,29.16,19974.0,CAKE
+2023-09-21 15:58:00,29.2,29.21,29.18,29.2,11622.0,CAKE
+2023-09-21 15:57:00,29.23,29.235,29.2,29.205,10501.0,CAKE
+2023-09-21 15:56:00,29.215,29.24,29.215,29.225,7351.0,CAKE
+2023-09-21 15:55:00,29.29,29.29,29.22,29.22,5626.0,CAKE
+2023-09-21 15:54:00,29.27,29.3,29.26,29.295,9777.0,CAKE
+2023-09-21 15:53:00,29.27,29.28,29.26,29.265,5924.0,CAKE
+2023-09-21 15:52:00,29.26,29.28,29.249,29.275,3927.0,CAKE
+2023-09-21 15:51:00,29.23,29.26,29.22,29.26,6318.0,CAKE
+2023-09-21 15:50:00,29.29,29.29,29.23,29.23,2847.0,CAKE
+2023-09-21 15:49:00,29.32,29.32,29.29,29.31,3211.0,CAKE
+2023-09-21 15:48:00,29.34,29.34,29.33,29.34,2265.0,CAKE
+2023-09-21 15:47:00,29.335,29.34,29.335,29.34,2024.0,CAKE
+2023-09-21 15:46:00,29.33,29.33,29.32,29.33,1411.0,CAKE
+2023-09-21 15:45:00,29.32,29.34,29.32,29.34,2272.0,CAKE
+2023-09-21 15:44:00,29.32,29.33,29.32,29.325,1371.0,CAKE
+2023-09-21 15:43:00,29.29,29.33,29.29,29.33,3260.0,CAKE
+2023-09-21 15:42:00,29.27,29.29,29.261,29.29,4709.0,CAKE
+2023-09-21 15:41:00,29.29,29.29,29.27,29.27,2890.0,CAKE
+2023-09-21 15:40:00,29.25,29.29,29.25,29.29,2369.0,CAKE
+2023-09-21 15:39:00,29.242,29.25,29.24,29.24,2568.0,CAKE
+2023-09-21 15:38:00,29.26,29.26,29.249,29.249,1144.0,CAKE
+2023-09-21 15:37:00,29.26,29.26,29.25,29.26,930.0,CAKE
+2023-09-21 15:36:00,29.23,29.24,29.23,29.24,1268.0,CAKE
+2023-09-21 15:35:00,29.2,29.22,29.19,29.22,3557.0,CAKE
+2023-09-21 15:34:00,29.219,29.219,29.2,29.2,1100.0,CAKE
+2023-09-21 15:33:00,29.22,29.225,29.21,29.21,2051.0,CAKE
+2023-09-21 15:32:00,29.22,29.22,29.2,29.21,2261.0,CAKE
+2023-09-21 15:31:00,29.25,29.25,29.24,29.24,1824.0,CAKE
+2023-09-21 15:29:00,29.27,29.27,29.26,29.26,342.0,CAKE
+2023-09-21 15:28:00,29.28,29.28,29.259,29.259,1181.0,CAKE
+2023-09-21 15:27:00,29.25,29.28,29.25,29.28,2397.0,CAKE
+2023-09-21 15:26:00,29.263,29.263,29.26,29.26,957.0,CAKE
+2023-09-21 15:25:00,29.32,29.32,29.27,29.27,1407.0,CAKE
+2023-09-21 15:23:00,29.32,29.33,29.315,29.33,1719.0,CAKE
+2023-09-21 15:22:00,29.34,29.34,29.32,29.32,4122.0,CAKE
+2023-09-21 15:21:00,29.34,29.34,29.331,29.331,663.0,CAKE
+2023-09-21 15:19:00,29.34,29.34,29.34,29.34,1011.0,CAKE
+2023-09-21 15:18:00,29.33,29.33,29.33,29.33,362.0,CAKE
+2023-09-21 15:17:00,29.33,29.33,29.33,29.33,369.0,CAKE
+2023-09-21 15:16:00,29.33,29.34,29.33,29.34,1607.0,CAKE
+2023-09-21 15:15:00,29.31,29.32,29.3,29.32,2491.0,CAKE
+2023-09-21 15:14:00,29.32,29.325,29.32,29.32,538.0,CAKE
+2023-09-21 15:13:00,29.34,29.34,29.33,29.33,2149.0,CAKE
+2023-09-21 15:12:00,29.33,29.33,29.33,29.33,468.0,CAKE
+2023-09-21 15:11:00,29.35,29.35,29.34,29.34,1805.0,CAKE
+2023-09-21 15:09:00,29.36,29.36,29.36,29.36,722.0,CAKE
+2023-09-21 15:08:00,29.36,29.36,29.36,29.36,790.0,CAKE
+2023-09-21 15:06:00,29.37,29.38,29.37,29.37,1129.0,CAKE
+2023-09-21 15:05:00,29.39,29.4,29.39,29.4,1351.0,CAKE
+2023-09-21 15:04:00,29.4,29.4,29.38,29.38,1257.0,CAKE
+2023-09-21 15:03:00,29.4,29.4,29.4,29.4,468.0,CAKE
+2023-09-21 15:02:00,29.39,29.39,29.39,29.39,434.0,CAKE
+2023-09-21 15:01:00,29.4,29.4,29.395,29.395,264.0,CAKE
+2023-09-21 15:00:00,29.41,29.41,29.41,29.41,353.0,CAKE
+2023-09-21 14:59:00,29.4,29.41,29.4,29.41,1100.0,CAKE
+2023-09-21 14:58:00,29.39,29.39,29.39,29.39,937.0,CAKE
+2023-09-21 14:57:00,29.41,29.41,29.4,29.4,1148.0,CAKE
+2023-09-21 14:56:00,29.41,29.41,29.41,29.41,218.0,CAKE
+2023-09-21 14:55:00,29.4,29.4,29.4,29.4,582.0,CAKE
+2023-09-21 14:53:00,29.41,29.41,29.41,29.41,556.0,CAKE
+2023-09-21 14:52:00,29.429,29.43,29.429,29.43,1339.0,CAKE
+2023-09-21 14:50:00,29.39,29.42,29.39,29.42,2984.0,CAKE
+2023-09-21 14:48:00,29.41,29.42,29.39,29.4,1010.0,CAKE
+2023-09-21 14:47:00,29.44,29.44,29.4,29.42,1740.0,CAKE
+2023-09-21 14:46:00,29.45,29.45,29.45,29.45,202.0,CAKE
+2023-09-21 14:44:00,29.46,29.46,29.46,29.46,195.0,CAKE
+2023-09-21 14:43:00,29.46,29.46,29.45,29.45,798.0,CAKE
+2023-09-21 14:42:00,29.45,29.46,29.45,29.46,698.0,CAKE
+2023-09-21 14:41:00,29.46,29.46,29.46,29.46,271.0,CAKE
+2023-09-21 14:39:00,29.46,29.46,29.46,29.46,280.0,CAKE
+2023-09-21 14:37:00,29.495,29.51,29.465,29.465,2269.0,CAKE
+2023-09-21 14:35:00,29.51,29.51,29.51,29.51,670.0,CAKE
+2023-09-21 14:34:00,29.505,29.53,29.5,29.53,1863.0,CAKE
+2023-09-21 14:33:00,29.52,29.53,29.515,29.53,1132.0,CAKE
+2023-09-21 14:32:00,29.52,29.52,29.52,29.52,414.0,CAKE
+2023-09-21 14:31:00,29.52,29.52,29.52,29.52,799.0,CAKE
+2023-09-21 14:30:00,29.51,29.51,29.51,29.51,335.0,CAKE
+2023-09-21 14:29:00,29.52,29.52,29.52,29.52,329.0,CAKE
+2023-09-21 14:28:00,29.505,29.505,29.505,29.505,415.0,CAKE
+2023-09-21 14:27:00,29.5,29.5,29.495,29.5,575.0,CAKE
+2023-09-21 14:25:00,29.5,29.5,29.49,29.49,884.0,CAKE
+2023-09-21 14:24:00,29.5,29.5,29.5,29.5,997.0,CAKE
+2023-09-21 14:23:00,29.48,29.49,29.48,29.49,632.0,CAKE
+2023-09-21 14:22:00,29.48,29.48,29.48,29.48,457.0,CAKE
+2023-09-21 14:21:00,29.47,29.48,29.47,29.48,983.0,CAKE
+2023-09-21 14:20:00,29.48,29.49,29.48,29.49,2159.0,CAKE
+2023-09-21 14:19:00,29.48,29.48,29.48,29.48,246.0,CAKE
+2023-09-21 14:17:00,29.495,29.51,29.495,29.51,1118.0,CAKE
+2023-09-21 14:15:00,29.49,29.49,29.49,29.49,1351.0,CAKE
+2023-09-21 14:14:00,29.5,29.51,29.5,29.51,905.0,CAKE
+2023-09-21 14:13:00,29.51,29.51,29.5,29.5,1221.0,CAKE
+2023-09-21 14:11:00,29.52,29.52,29.51,29.51,432.0,CAKE
+2023-09-21 14:10:00,29.5,29.5,29.5,29.5,489.0,CAKE
+2023-09-21 14:09:00,29.505,29.505,29.505,29.505,166.0,CAKE
+2023-09-21 14:08:00,29.525,29.525,29.521,29.521,1399.0,CAKE
+2023-09-21 14:07:00,29.54,29.54,29.54,29.54,920.0,CAKE
+2023-09-21 14:06:00,29.53,29.54,29.53,29.54,1358.0,CAKE
+2023-09-21 14:05:00,29.52,29.52,29.51,29.52,2474.0,CAKE
+2023-09-21 14:03:00,29.525,29.525,29.525,29.525,138.0,CAKE
+2023-09-21 14:02:00,29.525,29.525,29.525,29.525,269.0,CAKE
+2023-09-21 14:01:00,29.53,29.53,29.53,29.53,142.0,CAKE
+2023-09-21 14:00:00,29.515,29.53,29.515,29.53,705.0,CAKE
+2023-09-21 13:59:00,29.52,29.52,29.515,29.515,392.0,CAKE
+2023-09-21 13:58:00,29.515,29.515,29.51,29.51,298.0,CAKE
+2023-09-21 13:57:00,29.51,29.52,29.5,29.51,1079.0,CAKE
+2023-09-21 13:55:00,29.505,29.505,29.505,29.505,481.0,CAKE
+2023-09-21 13:54:00,29.51,29.51,29.51,29.51,839.0,CAKE
+2023-09-21 13:51:00,29.52,29.52,29.52,29.52,147.0,CAKE
+2023-09-21 13:50:00,29.53,29.53,29.52,29.52,1216.0,CAKE
+2023-09-21 13:48:00,29.53,29.53,29.53,29.53,314.0,CAKE
+2023-09-21 13:46:00,29.53,29.53,29.53,29.53,220.0,CAKE
+2023-09-21 13:45:00,29.5,29.52,29.5,29.52,1113.0,CAKE
+2023-09-21 13:44:00,29.502,29.502,29.49,29.5,1871.0,CAKE
+2023-09-21 13:43:00,29.53,29.53,29.51,29.51,580.0,CAKE
+2023-09-21 13:40:00,29.53,29.55,29.53,29.55,1884.0,CAKE
+2023-09-21 13:39:00,29.522,29.522,29.522,29.522,411.0,CAKE
+2023-09-21 13:38:00,29.53,29.53,29.53,29.53,250.0,CAKE
+2023-09-21 13:34:00,29.57,29.57,29.56,29.56,968.0,CAKE
+2023-09-21 13:33:00,29.57,29.57,29.57,29.57,264.0,CAKE
+2023-09-21 13:32:00,29.58,29.58,29.58,29.58,662.0,CAKE
+2023-09-21 13:31:00,29.58,29.6,29.58,29.6,907.0,CAKE
+2023-09-21 13:30:00,29.58,29.58,29.58,29.58,402.0,CAKE
+2023-09-21 13:29:00,29.58,29.58,29.57,29.57,463.0,CAKE
+2023-09-21 13:28:00,29.59,29.59,29.59,29.59,485.0,CAKE
+2023-09-21 13:24:00,29.53,29.58,29.53,29.58,2054.0,CAKE
+2023-09-21 13:23:00,29.575,29.575,29.55,29.55,2576.0,CAKE
+2023-09-21 13:22:00,29.58,29.58,29.58,29.58,236.0,CAKE
+2023-09-21 13:21:00,29.57,29.57,29.57,29.57,430.0,CAKE
+2023-09-21 13:20:00,29.56,29.56,29.56,29.56,133.0,CAKE
+2023-09-21 13:19:00,29.56,29.56,29.56,29.56,586.0,CAKE
+2023-09-21 13:18:00,29.58,29.58,29.58,29.58,236.0,CAKE
+2023-09-21 13:17:00,29.555,29.57,29.555,29.57,760.0,CAKE
+2023-09-21 13:16:00,29.555,29.555,29.555,29.555,201.0,CAKE
+2023-09-21 13:15:00,29.55,29.56,29.545,29.545,1585.0,CAKE
+2023-09-21 13:14:00,29.535,29.535,29.535,29.535,222.0,CAKE
+2023-09-21 13:13:00,29.49,29.51,29.49,29.51,522.0,CAKE
+2023-09-21 13:12:00,29.485,29.485,29.485,29.485,921.0,CAKE
+2023-09-21 13:11:00,29.465,29.465,29.465,29.465,300.0,CAKE
+2023-09-21 13:10:00,29.45,29.46,29.45,29.46,1055.0,CAKE
+2023-09-21 13:09:00,29.44,29.44,29.44,29.44,200.0,CAKE
+2023-09-21 13:08:00,29.44,29.44,29.43,29.44,847.0,CAKE
+2023-09-21 13:07:00,29.44,29.44,29.44,29.44,469.0,CAKE
+2023-09-21 13:06:00,29.43,29.43,29.43,29.43,152.0,CAKE
+2023-09-21 13:05:00,29.425,29.425,29.425,29.425,209.0,CAKE
+2023-09-21 13:04:00,29.41,29.43,29.41,29.43,1119.0,CAKE
+2023-09-21 13:03:00,29.39,29.39,29.39,29.39,533.0,CAKE
+2023-09-21 13:02:00,29.405,29.405,29.405,29.405,399.0,CAKE
+2023-09-21 13:01:00,29.46,29.46,29.405,29.405,1561.0,CAKE
+2023-09-21 13:00:00,29.47,29.47,29.47,29.47,367.0,CAKE
+2023-09-21 12:59:00,29.46,29.46,29.46,29.46,1131.0,CAKE
+2023-09-21 12:58:00,29.44,29.45,29.44,29.45,810.0,CAKE
+2023-09-21 12:54:00,29.45,29.45,29.445,29.445,825.0,CAKE
+2023-09-21 12:53:00,29.47,29.47,29.47,29.47,339.0,CAKE
+2023-09-21 12:52:00,29.47,29.47,29.47,29.47,524.0,CAKE
+2023-09-21 12:51:00,29.481,29.5,29.48,29.48,1145.0,CAKE
+2023-09-21 12:50:00,29.5,29.5,29.5,29.5,393.0,CAKE
+2023-09-21 12:49:00,29.49,29.49,29.49,29.49,674.0,CAKE
+2023-09-21 12:48:00,29.51,29.51,29.51,29.51,330.0,CAKE
+2023-09-21 12:47:00,29.51,29.51,29.51,29.51,355.0,CAKE
+2023-09-21 12:45:00,29.47,29.5,29.47,29.5,2431.0,CAKE
+2023-09-21 12:44:00,29.46,29.465,29.46,29.46,1252.0,CAKE
+2023-09-21 12:43:00,29.47,29.47,29.47,29.47,140.0,CAKE
+2023-09-21 12:42:00,29.474,29.474,29.47,29.47,733.0,CAKE
+2023-09-21 12:41:00,29.5,29.5,29.5,29.5,348.0,CAKE
+2023-09-21 12:40:00,29.47,29.475,29.45,29.47,946.0,CAKE
+2023-09-21 12:37:00,29.49,29.49,29.47,29.485,903.0,CAKE
+2023-09-21 12:34:00,29.57,29.57,29.52,29.52,3888.0,CAKE
+2023-09-21 12:33:00,29.56,29.56,29.56,29.56,209.0,CAKE
+2023-09-21 12:32:00,29.555,29.555,29.555,29.555,635.0,CAKE
+2023-09-21 12:31:00,29.55,29.55,29.55,29.55,551.0,CAKE
+2023-09-21 12:30:00,29.58,29.58,29.57,29.57,1217.0,CAKE
+2023-09-21 12:27:00,29.59,29.59,29.59,29.59,271.0,CAKE
+2023-09-21 12:25:00,29.59,29.59,29.57,29.57,591.0,CAKE
+2023-09-21 12:23:00,29.625,29.64,29.59,29.59,3339.0,CAKE
+2023-09-21 12:22:00,29.62,29.63,29.62,29.62,1436.0,CAKE
+2023-09-21 12:20:00,29.628,29.64,29.628,29.64,1000.0,CAKE
+2023-09-21 12:19:00,29.63,29.63,29.62,29.62,559.0,CAKE
+2023-09-21 12:18:00,29.61,29.64,29.61,29.63,939.0,CAKE
+2023-09-21 12:17:00,29.625,29.625,29.625,29.625,351.0,CAKE
+2023-09-21 12:15:00,29.62,29.63,29.62,29.63,321.0,CAKE
+2023-09-21 12:13:00,29.62,29.62,29.6,29.6,2886.0,CAKE
+2023-09-21 12:09:00,29.61,29.61,29.61,29.61,100.0,CAKE
+2023-09-21 12:08:00,29.605,29.605,29.605,29.605,275.0,CAKE
+2023-09-21 12:06:00,29.59,29.62,29.59,29.61,2724.0,CAKE
+2023-09-21 12:05:00,29.59,29.6,29.59,29.6,750.0,CAKE
+2023-09-21 12:03:00,29.55,29.55,29.55,29.55,769.0,CAKE
+2023-09-21 12:01:00,29.54,29.55,29.54,29.545,649.0,CAKE
+2023-09-21 12:00:00,29.56,29.56,29.54,29.56,799.0,CAKE
+2023-09-21 11:59:00,29.54,29.56,29.54,29.56,907.0,CAKE
+2023-09-21 11:58:00,29.52,29.52,29.52,29.52,247.0,CAKE
+2023-09-21 11:57:00,29.585,29.585,29.53,29.53,1416.0,CAKE
+2023-09-21 11:56:00,29.59,29.595,29.575,29.575,1894.0,CAKE
+2023-09-21 11:55:00,29.58,29.58,29.58,29.58,217.0,CAKE
+2023-09-21 11:51:00,29.57,29.58,29.57,29.58,421.0,CAKE
+2023-09-21 11:49:00,29.6,29.6,29.57,29.57,1657.0,CAKE
+2023-09-21 11:48:00,29.62,29.62,29.62,29.62,239.0,CAKE
+2023-09-21 11:47:00,29.6,29.6,29.6,29.6,514.0,CAKE
+2023-09-21 11:46:00,29.61,29.61,29.59,29.59,1171.0,CAKE
+2023-09-21 11:45:00,29.61,29.61,29.61,29.61,401.0,CAKE
+2023-09-21 11:44:00,29.61,29.61,29.61,29.61,120.0,CAKE
+2023-09-21 11:41:00,29.61,29.61,29.59,29.59,1775.0,CAKE
+2023-09-21 11:40:00,29.64,29.64,29.625,29.635,715.0,CAKE
+2023-09-21 11:38:00,29.62,29.62,29.62,29.62,240.0,CAKE
+2023-09-21 11:37:00,29.64,29.64,29.63,29.63,1002.0,CAKE
+2023-09-21 11:36:00,29.6,29.6,29.6,29.6,1062.0,CAKE
+2023-09-21 11:34:00,29.6,29.6,29.6,29.6,295.0,CAKE
+2023-09-21 11:33:00,29.55,29.56,29.55,29.56,1157.0,CAKE
+2023-09-21 11:32:00,29.51,29.53,29.51,29.53,875.0,CAKE
+2023-09-21 11:31:00,29.52,29.52,29.52,29.52,289.0,CAKE
+2023-09-21 11:30:00,29.53,29.53,29.52,29.52,1000.0,CAKE
+2023-09-21 11:29:00,29.55,29.55,29.55,29.55,293.0,CAKE
+2023-09-21 11:28:00,29.558,29.56,29.54,29.56,2638.0,CAKE
+2023-09-21 11:26:00,29.565,29.565,29.565,29.565,345.0,CAKE
+2023-09-21 11:25:00,29.529,29.55,29.529,29.55,1247.0,CAKE
+2023-09-21 11:23:00,29.51,29.51,29.51,29.51,275.0,CAKE
+2023-09-21 11:20:00,29.495,29.495,29.495,29.495,895.0,CAKE
+2023-09-21 11:19:00,29.53,29.54,29.51,29.51,1688.0,CAKE
+2023-09-21 11:18:00,29.52,29.52,29.52,29.52,392.0,CAKE
+2023-09-21 11:17:00,29.51,29.51,29.51,29.51,270.0,CAKE
+2023-09-21 11:16:00,29.51,29.51,29.51,29.51,470.0,CAKE
+2023-09-21 11:15:00,29.5,29.51,29.5,29.51,772.0,CAKE
+2023-09-21 11:14:00,29.47,29.49,29.47,29.49,1139.0,CAKE
+2023-09-21 11:12:00,29.48,29.48,29.45,29.45,712.0,CAKE
+2023-09-21 11:11:00,29.52,29.52,29.5,29.5,879.0,CAKE
+2023-09-21 11:10:00,29.525,29.525,29.525,29.525,100.0,CAKE
+2023-09-21 11:09:00,29.52,29.52,29.52,29.52,1856.0,CAKE
+2023-09-21 11:08:00,29.53,29.53,29.53,29.53,687.0,CAKE
+2023-09-21 11:05:00,29.5,29.51,29.5,29.51,398.0,CAKE
+2023-09-21 11:03:00,29.5,29.5,29.49,29.49,467.0,CAKE
+2023-09-21 11:02:00,29.51,29.51,29.51,29.51,477.0,CAKE
+2023-09-21 11:00:00,29.56,29.56,29.54,29.54,1382.0,CAKE
+2023-09-21 10:59:00,29.55,29.57,29.55,29.57,2412.0,CAKE
+2023-09-21 10:58:00,29.53,29.54,29.53,29.53,1518.0,CAKE
+2023-09-21 10:57:00,29.51,29.51,29.51,29.51,113.0,CAKE
+2023-09-21 10:54:00,29.55,29.55,29.52,29.52,649.0,CAKE
+2023-09-21 10:53:00,29.57,29.57,29.56,29.56,3131.0,CAKE
+2023-09-21 10:52:00,29.535,29.56,29.535,29.56,561.0,CAKE
+2023-09-21 10:51:00,29.54,29.54,29.51,29.53,3098.0,CAKE
+2023-09-21 10:50:00,29.55,29.57,29.55,29.55,1638.0,CAKE
+2023-09-21 10:49:00,29.61,29.61,29.54,29.54,1542.0,CAKE
+2023-09-21 10:48:00,29.6,29.605,29.6,29.605,696.0,CAKE
+2023-09-21 10:47:00,29.62,29.62,29.57,29.57,6046.0,CAKE
+2023-09-21 10:46:00,29.6,29.61,29.59,29.61,454.0,CAKE
+2023-09-21 10:45:00,29.61,29.61,29.59,29.6,2991.0,CAKE
+2023-09-21 10:44:00,29.6,29.6,29.6,29.6,860.0,CAKE
+2023-09-21 10:43:00,29.52,29.52,29.52,29.52,211.0,CAKE
+2023-09-21 10:42:00,29.48,29.53,29.48,29.53,2337.0,CAKE
+2023-09-21 10:41:00,29.46,29.49,29.46,29.49,916.0,CAKE
+2023-09-21 10:40:00,29.45,29.45,29.44,29.44,574.0,CAKE
+2023-09-21 10:39:00,29.455,29.455,29.455,29.455,123.0,CAKE
+2023-09-21 10:38:00,29.44,29.44,29.44,29.44,227.0,CAKE
+2023-09-21 10:35:00,29.36,29.36,29.36,29.36,410.0,CAKE
+2023-09-21 10:33:00,29.33,29.33,29.33,29.33,158.0,CAKE
+2023-09-21 10:32:00,29.37,29.37,29.37,29.37,435.0,CAKE
+2023-09-21 10:30:00,29.35,29.36,29.34,29.35,995.0,CAKE
+2023-09-21 10:28:00,29.36,29.36,29.36,29.36,436.0,CAKE
+2023-09-21 10:27:00,29.38,29.38,29.37,29.37,732.0,CAKE
+2023-09-21 10:26:00,29.38,29.38,29.38,29.38,705.0,CAKE
+2023-09-21 10:25:00,29.365,29.365,29.365,29.365,180.0,CAKE
+2023-09-21 10:24:00,29.34,29.34,29.34,29.34,103.0,CAKE
+2023-09-21 10:21:00,29.39,29.39,29.39,29.39,390.0,CAKE
+2023-09-21 10:20:00,29.37,29.405,29.37,29.405,668.0,CAKE
+2023-09-21 10:19:00,29.35,29.36,29.35,29.36,582.0,CAKE
+2023-09-21 10:17:00,29.42,29.42,29.4,29.4,1249.0,CAKE
+2023-09-21 10:16:00,29.37,29.37,29.37,29.37,1327.0,CAKE
+2023-09-21 10:15:00,29.3,29.34,29.3,29.335,502.0,CAKE
+2023-09-21 10:14:00,29.28,29.3,29.28,29.3,895.0,CAKE
+2023-09-21 10:13:00,29.245,29.28,29.245,29.28,508.0,CAKE
+2023-09-21 10:12:00,29.199,29.25,29.199,29.25,1702.0,CAKE
+2023-09-21 10:11:00,29.25,29.25,29.22,29.22,825.0,CAKE
+2023-09-21 10:10:00,29.24,29.24,29.205,29.205,1124.0,CAKE
+2023-09-21 10:09:00,29.21,29.22,29.21,29.22,824.0,CAKE
+2023-09-21 10:08:00,29.17,29.2,29.17,29.2,1132.0,CAKE
+2023-09-21 10:06:00,29.17,29.17,29.12,29.12,1372.0,CAKE
+2023-09-21 10:05:00,29.16,29.16,29.15,29.15,421.0,CAKE
+2023-09-21 10:04:00,29.18,29.18,29.18,29.18,451.0,CAKE
+2023-09-21 10:03:00,29.175,29.19,29.16,29.19,1121.0,CAKE
+2023-09-21 10:02:00,29.155,29.19,29.155,29.19,2064.0,CAKE
+2023-09-21 10:01:00,29.15,29.15,29.15,29.15,207.0,CAKE
+2023-09-21 10:00:00,29.17,29.18,29.15,29.173,832.0,CAKE
+2023-09-21 09:59:00,29.19,29.19,29.18,29.18,1058.0,CAKE
+2023-09-21 09:58:00,29.17,29.17,29.17,29.17,112.0,CAKE
+2023-09-21 09:56:00,29.135,29.17,29.135,29.17,1661.0,CAKE
+2023-09-21 09:55:00,29.13,29.13,29.07,29.07,1518.0,CAKE
+2023-09-21 09:54:00,29.12,29.18,29.12,29.17,983.0,CAKE
+2023-09-21 09:53:00,29.17,29.17,29.15,29.15,1501.0,CAKE
+2023-09-21 09:52:00,29.245,29.26,29.18,29.18,1836.0,CAKE
+2023-09-21 09:51:00,29.245,29.245,29.245,29.245,228.0,CAKE
+2023-09-21 09:50:00,29.25,29.25,29.24,29.24,1224.0,CAKE
+2023-09-21 09:49:00,29.22,29.22,29.22,29.22,421.0,CAKE
+2023-09-21 09:48:00,29.212,29.24,29.205,29.24,1381.0,CAKE
+2023-09-21 09:47:00,29.21,29.21,29.21,29.21,1034.0,CAKE
+2023-09-21 09:46:00,29.18,29.23,29.17,29.17,1723.0,CAKE
+2023-09-21 09:45:00,29.25,29.25,29.18,29.189,871.0,CAKE
+2023-09-21 09:44:00,29.185,29.19,29.185,29.19,1900.0,CAKE
+2023-09-21 09:43:00,29.22,29.22,29.18,29.18,1105.0,CAKE
+2023-09-21 09:42:00,29.22,29.25,29.21,29.21,717.0,CAKE
+2023-09-21 09:41:00,29.22,29.22,29.205,29.205,518.0,CAKE
+2023-09-21 09:40:00,29.22,29.26,29.21,29.26,4787.0,CAKE
+2023-09-21 09:39:00,29.23,29.23,29.23,29.23,280.0,CAKE
+2023-09-21 09:38:00,29.24,29.26,29.24,29.26,1165.0,CAKE
+2023-09-21 09:37:00,29.18,29.22,29.18,29.22,1620.0,CAKE
+2023-09-21 09:36:00,29.24,29.24,29.19,29.19,1160.0,CAKE
+2023-09-21 09:35:00,29.26,29.26,29.16,29.18,5853.0,CAKE
+2023-09-21 09:33:00,29.13,29.28,29.13,29.27,5467.0,CAKE
+2023-09-21 09:32:00,29.26,29.26,29.15,29.16,3063.0,CAKE
+2023-09-21 09:31:00,29.31,29.31,29.28,29.28,764.0,CAKE
+2023-09-21 09:30:00,29.4,29.4,29.28,29.29,3553.0,CAKE
+2023-09-21 09:13:00,29.5,29.5,29.5,29.5,1.0,CAKE
+2023-09-21 09:12:00,29.5,29.5,29.5,29.5,1.0,CAKE
+2023-09-21 09:07:00,29.61,29.61,29.61,29.61,1.0,CAKE
+2023-09-21 09:04:00,29.02,29.243,29.02,29.243,18.0,CAKE
+2023-09-21 08:57:00,29.59,29.59,29.59,29.59,2.0,CAKE
+2023-09-21 08:55:00,29.33,29.33,29.33,29.33,70.0,CAKE
+2023-09-21 08:50:00,30.5,30.5,30.5,30.5,5.0,CAKE
+2023-09-21 08:49:00,29.26,29.26,29.26,29.26,20.0,CAKE
+2023-09-21 08:02:00,29.62,29.62,29.62,29.62,1.0,CAKE
+2023-09-21 08:00:00,29.4,29.6,29.02,29.02,46.0,CAKE
+2023-09-21 07:59:00,29.4,29.4,29.4,29.4,82.0,CAKE
+2023-09-21 07:39:00,29.39,29.4,29.39,29.4,9.0,CAKE
+2023-09-21 07:13:00,29.41,29.41,29.3,29.3,90.0,CAKE
+2023-09-21 07:00:00,29.5,29.5,29.5,29.5,9.0,CAKE
+2023-09-20 18:51:00,29.6,29.6,29.6,29.6,1.0,CAKE
+2023-09-20 18:40:00,29.0,29.0,29.0,29.0,5.0,CAKE
+2023-09-20 17:36:00,29.62,29.62,29.62,29.62,1.0,CAKE
+2023-09-20 17:26:00,29.65,29.65,29.65,29.65,5.0,CAKE
+2023-09-20 16:40:00,29.65,29.65,29.65,29.65,2.0,CAKE
+2023-09-20 16:28:00,29.65,29.65,29.65,29.65,1.0,CAKE
+2023-09-20 16:27:00,29.65,29.65,29.65,29.65,1.0,CAKE
+2023-09-20 16:12:00,29.62,29.62,29.62,29.62,169.0,CAKE
+2023-09-20 16:02:00,29.62,29.62,29.62,29.62,592.0,CAKE
+2023-09-20 16:01:00,29.62,30.3,29.5,29.62,1131.0,CAKE
+2023-09-20 16:00:00,29.64,29.64,29.62,29.62,109821.0,CAKE
+2023-09-20 15:59:00,29.62,29.64,29.61,29.64,24279.0,CAKE
+2023-09-20 15:58:00,29.63,29.635,29.615,29.615,12271.0,CAKE
+2023-09-20 15:57:00,29.64,29.65,29.63,29.635,8979.0,CAKE
+2023-09-20 15:56:00,29.645,29.65,29.635,29.64,13742.0,CAKE
+2023-09-20 15:55:00,29.63,29.65,29.63,29.645,6867.0,CAKE
+2023-09-20 15:54:00,29.645,29.66,29.63,29.63,17287.0,CAKE
+2023-09-20 15:53:00,29.65,29.65,29.64,29.645,2749.0,CAKE
+2023-09-20 15:52:00,29.64,29.65,29.64,29.645,3018.0,CAKE
+2023-09-20 15:51:00,29.64,29.66,29.64,29.64,8203.0,CAKE
+2023-09-20 15:50:00,29.65,29.65,29.62,29.635,11160.0,CAKE
+2023-09-20 15:49:00,29.67,29.67,29.64,29.64,6334.0,CAKE
+2023-09-20 15:48:00,29.66,29.67,29.66,29.67,993.0,CAKE
+2023-09-20 15:47:00,29.62,29.67,29.62,29.66,3947.0,CAKE
+2023-09-20 15:46:00,29.62,29.62,29.6,29.62,4344.0,CAKE
+2023-09-20 15:45:00,29.61,29.62,29.605,29.62,5317.0,CAKE
+2023-09-20 15:44:00,29.61,29.615,29.6,29.61,3195.0,CAKE
+2023-09-20 15:43:00,29.58,29.61,29.55,29.61,4857.0,CAKE
+2023-09-20 15:42:00,29.58,29.6,29.57,29.58,6152.0,CAKE
+2023-09-20 15:41:00,29.61,29.63,29.58,29.6,6206.0,CAKE
+2023-09-20 15:40:00,29.63,29.63,29.61,29.61,3958.0,CAKE
+2023-09-20 15:39:00,29.63,29.64,29.63,29.64,2351.0,CAKE
+2023-09-20 15:38:00,29.63,29.63,29.62,29.62,4315.0,CAKE
+2023-09-20 15:37:00,29.65,29.66,29.63,29.63,3157.0,CAKE
+2023-09-20 15:36:00,29.66,29.66,29.64,29.64,1345.0,CAKE
+2023-09-20 15:35:00,29.68,29.68,29.655,29.66,1935.0,CAKE
+2023-09-20 15:34:00,29.65,29.685,29.65,29.685,5436.0,CAKE
+2023-09-20 15:33:00,29.72,29.72,29.65,29.65,3066.0,CAKE
+2023-09-20 15:32:00,29.74,29.74,29.725,29.725,1440.0,CAKE
+2023-09-20 15:31:00,29.77,29.77,29.75,29.76,4242.0,CAKE
+2023-09-20 15:30:00,29.75,29.79,29.73,29.78,8366.0,CAKE
+2023-09-20 15:29:00,29.71,29.75,29.71,29.745,4135.0,CAKE
+2023-09-20 15:28:00,29.71,29.71,29.7,29.71,1636.0,CAKE
+2023-09-20 15:27:00,29.69,29.717,29.69,29.717,518.0,CAKE
+2023-09-20 15:26:00,29.64,29.68,29.64,29.68,6492.0,CAKE
+2023-09-20 15:25:00,29.64,29.65,29.64,29.64,2281.0,CAKE
+2023-09-20 15:24:00,29.615,29.64,29.6,29.63,1664.0,CAKE
+2023-09-20 15:23:00,29.62,29.62,29.61,29.615,4144.0,CAKE
+2023-09-20 15:22:00,29.63,29.64,29.62,29.62,3784.0,CAKE
+2023-09-20 15:21:00,29.65,29.65,29.635,29.635,2272.0,CAKE
+2023-09-20 15:20:00,29.7,29.7,29.67,29.67,4559.0,CAKE
+2023-09-20 15:19:00,29.69,29.695,29.69,29.69,1085.0,CAKE
+2023-09-20 15:18:00,29.69,29.69,29.65,29.68,1527.0,CAKE
+2023-09-20 15:17:00,29.705,29.705,29.665,29.69,2388.0,CAKE
+2023-09-20 15:16:00,29.705,29.705,29.705,29.705,437.0,CAKE
+2023-09-20 15:15:00,29.72,29.74,29.72,29.72,3276.0,CAKE
+2023-09-20 15:14:00,29.72,29.735,29.67,29.72,3040.0,CAKE
+2023-09-20 15:13:00,29.75,29.75,29.75,29.75,860.0,CAKE
+2023-09-20 15:12:00,29.75,29.75,29.7,29.72,3093.0,CAKE
+2023-09-20 15:11:00,29.8,29.8,29.765,29.765,1300.0,CAKE
+2023-09-20 15:10:00,29.82,29.835,29.8,29.8,634.0,CAKE
+2023-09-20 15:09:00,29.87,29.87,29.81,29.81,978.0,CAKE
+2023-09-20 15:08:00,29.81,29.87,29.81,29.87,4687.0,CAKE
+2023-09-20 15:07:00,29.905,29.905,29.82,29.82,1853.0,CAKE
+2023-09-20 15:06:00,29.94,29.94,29.91,29.91,3006.0,CAKE
+2023-09-20 15:05:00,29.88,29.94,29.87,29.93,2841.0,CAKE
+2023-09-20 15:04:00,29.87,29.88,29.87,29.88,2108.0,CAKE
+2023-09-20 15:03:00,29.87,29.89,29.87,29.89,1372.0,CAKE
+2023-09-20 15:02:00,29.875,29.89,29.875,29.89,1241.0,CAKE
+2023-09-20 15:01:00,29.91,29.91,29.875,29.875,1015.0,CAKE
+2023-09-20 15:00:00,29.86,29.9,29.86,29.9,2171.0,CAKE
+2023-09-20 14:59:00,29.9,29.91,29.873,29.873,8196.0,CAKE
+2023-09-20 14:58:00,29.9,29.905,29.9,29.905,3536.0,CAKE
+2023-09-20 14:57:00,29.905,29.905,29.9,29.9,973.0,CAKE
+2023-09-20 14:56:00,29.93,29.93,29.9,29.915,5780.0,CAKE
+2023-09-20 14:55:00,29.915,29.92,29.915,29.92,303.0,CAKE
+2023-09-20 14:54:00,29.895,29.92,29.88,29.9,4755.0,CAKE
+2023-09-20 14:53:00,29.9,29.9,29.89,29.895,2090.0,CAKE
+2023-09-20 14:52:00,29.9,29.91,29.9,29.91,1920.0,CAKE
+2023-09-20 14:51:00,29.9,29.9,29.89,29.89,1320.0,CAKE
+2023-09-20 14:50:00,29.9,29.92,29.89,29.9,7933.0,CAKE
+2023-09-20 14:49:00,29.88,29.885,29.88,29.88,1711.0,CAKE
+2023-09-20 14:48:00,29.8,29.88,29.8,29.88,1874.0,CAKE
+2023-09-20 14:47:00,29.87,29.87,29.82,29.82,5597.0,CAKE
+2023-09-20 14:46:00,29.83,29.87,29.83,29.85,2358.0,CAKE
+2023-09-20 14:45:00,29.86,29.9,29.86,29.9,2609.0,CAKE
+2023-09-20 14:44:00,29.94,29.94,29.88,29.88,2927.0,CAKE
+2023-09-20 14:43:00,29.9,29.945,29.9,29.945,8503.0,CAKE
+2023-09-20 14:42:00,29.87,29.91,29.85,29.9,3933.0,CAKE
+2023-09-20 14:41:00,29.87,29.88,29.84,29.84,1008.0,CAKE
+2023-09-20 14:40:00,29.88,29.91,29.88,29.88,1556.0,CAKE
+2023-09-20 14:39:00,29.935,29.935,29.88,29.905,1376.0,CAKE
+2023-09-20 14:38:00,29.96,29.96,29.91,29.91,2686.0,CAKE
+2023-09-20 14:37:00,29.985,30.01,29.985,30.01,889.0,CAKE
+2023-09-20 14:36:00,29.97,30.0,29.97,29.97,1863.0,CAKE
+2023-09-20 14:35:00,29.91,29.99,29.91,29.96,3001.0,CAKE
+2023-09-20 14:34:00,29.98,29.98,29.91,29.91,2502.0,CAKE
+2023-09-20 14:33:00,29.99,30.007,29.99,29.995,876.0,CAKE
+2023-09-20 14:32:00,30.005,30.014,29.99,30.005,673.0,CAKE
+2023-09-20 14:31:00,30.0,30.014,30.0,30.014,2038.0,CAKE
+2023-09-20 14:30:00,30.01,30.03,30.01,30.01,1295.0,CAKE
+2023-09-20 14:29:00,29.975,30.02,29.975,30.0,3586.0,CAKE
+2023-09-20 14:28:00,30.0,30.0,29.975,29.975,3983.0,CAKE
+2023-09-20 14:27:00,30.0,30.015,30.0,30.0,1147.0,CAKE
+2023-09-20 14:26:00,30.03,30.03,29.99,30.015,801.0,CAKE
+2023-09-20 14:25:00,29.98,30.03,29.98,29.98,1268.0,CAKE
+2023-09-20 14:24:00,30.03,30.03,30.005,30.005,1379.0,CAKE
+2023-09-20 14:23:00,30.01,30.01,30.005,30.005,550.0,CAKE
+2023-09-20 14:22:00,29.94,29.99,29.94,29.97,3389.0,CAKE
+2023-09-20 14:21:00,29.98,29.98,29.93,29.93,928.0,CAKE
+2023-09-20 14:20:00,30.0,30.0,29.98,29.98,1977.0,CAKE
+2023-09-20 14:19:00,30.01,30.04,30.01,30.03,792.0,CAKE
+2023-09-20 14:18:00,30.005,30.02,30.005,30.02,630.0,CAKE
+2023-09-20 14:17:00,29.97,30.03,29.97,30.03,4761.0,CAKE
+2023-09-20 14:16:00,29.94,29.96,29.88,29.94,1984.0,CAKE
+2023-09-20 14:15:00,30.0,30.005,29.93,29.93,3090.0,CAKE
+2023-09-20 14:14:00,30.01,30.02,30.01,30.01,833.0,CAKE
+2023-09-20 14:13:00,29.975,29.975,29.975,29.975,491.0,CAKE
+2023-09-20 14:12:00,30.01,30.01,30.0,30.01,2317.0,CAKE
+2023-09-20 14:11:00,29.94,30.03,29.94,30.03,3644.0,CAKE
+2023-09-20 14:10:00,29.88,29.93,29.86,29.92,1394.0,CAKE
+2023-09-20 14:09:00,29.9,29.9,29.88,29.9,469.0,CAKE
+2023-09-20 14:08:00,29.878,29.878,29.87,29.87,1432.0,CAKE
+2023-09-20 14:07:00,29.85,29.89,29.835,29.89,7571.0,CAKE
+2023-09-20 14:06:00,29.83,29.86,29.815,29.86,1834.0,CAKE
+2023-09-20 14:05:00,29.84,29.84,29.8,29.8,768.0,CAKE
+2023-09-20 14:04:00,29.87,29.87,29.85,29.85,1808.0,CAKE
+2023-09-20 14:03:00,29.87,29.87,29.86,29.86,798.0,CAKE
+2023-09-20 14:02:00,29.83,29.86,29.83,29.86,1751.0,CAKE
+2023-09-20 14:01:00,29.85,29.85,29.79,29.83,2930.0,CAKE
+2023-09-20 14:00:00,29.95,29.95,29.87,29.87,1655.0,CAKE
+2023-09-20 13:59:00,29.97,29.97,29.97,29.97,393.0,CAKE
+2023-09-20 13:58:00,29.975,29.975,29.97,29.97,1144.0,CAKE
+2023-09-20 13:57:00,29.95,29.96,29.95,29.96,888.0,CAKE
+2023-09-20 13:56:00,29.95,29.95,29.94,29.94,592.0,CAKE
+2023-09-20 13:55:00,29.945,29.97,29.935,29.935,3330.0,CAKE
+2023-09-20 13:54:00,29.945,29.945,29.94,29.94,329.0,CAKE
+2023-09-20 13:53:00,29.945,29.945,29.945,29.945,533.0,CAKE
+2023-09-20 13:52:00,29.955,29.955,29.945,29.945,536.0,CAKE
+2023-09-20 13:51:00,29.955,29.955,29.955,29.955,201.0,CAKE
+2023-09-20 13:50:00,29.955,29.955,29.95,29.95,342.0,CAKE
+2023-09-20 13:49:00,29.965,29.965,29.95,29.955,1777.0,CAKE
+2023-09-20 13:48:00,29.94,29.96,29.94,29.96,1124.0,CAKE
+2023-09-20 13:47:00,29.915,29.93,29.915,29.93,1418.0,CAKE
+2023-09-20 13:46:00,29.91,29.915,29.91,29.915,1488.0,CAKE
+2023-09-20 13:45:00,29.9,29.9,29.9,29.9,1100.0,CAKE
+2023-09-20 13:44:00,29.91,29.91,29.88,29.89,1723.0,CAKE
+2023-09-20 13:43:00,29.91,29.91,29.91,29.91,282.0,CAKE
+2023-09-20 13:42:00,29.9,29.9,29.9,29.9,285.0,CAKE
+2023-09-20 13:41:00,29.9,29.9,29.9,29.9,262.0,CAKE
+2023-09-20 13:40:00,29.94,29.94,29.91,29.91,2310.0,CAKE
+2023-09-20 13:39:00,29.95,29.95,29.95,29.95,362.0,CAKE
+2023-09-20 13:37:00,29.94,29.95,29.94,29.95,989.0,CAKE
+2023-09-20 13:36:00,29.93,29.93,29.9,29.93,3466.0,CAKE
+2023-09-20 13:35:00,30.02,30.02,29.96,29.96,2383.0,CAKE
+2023-09-20 13:34:00,30.03,30.03,30.02,30.02,773.0,CAKE
+2023-09-20 13:32:00,30.05,30.05,30.05,30.05,261.0,CAKE
+2023-09-20 13:31:00,30.05,30.05,30.05,30.05,1166.0,CAKE
+2023-09-20 13:30:00,30.09,30.09,30.08,30.08,713.0,CAKE
+2023-09-20 13:29:00,30.08,30.09,30.08,30.09,911.0,CAKE
+2023-09-20 13:28:00,30.08,30.095,30.08,30.095,729.0,CAKE
+2023-09-20 13:27:00,30.1,30.1,30.1,30.1,461.0,CAKE
+2023-09-20 13:26:00,30.14,30.14,30.12,30.12,863.0,CAKE
+2023-09-20 13:25:00,30.17,30.17,30.145,30.145,2098.0,CAKE
+2023-09-20 13:24:00,30.18,30.18,30.18,30.18,274.0,CAKE
+2023-09-20 13:23:00,30.16,30.17,30.155,30.17,1969.0,CAKE
+2023-09-20 13:22:00,30.15,30.16,30.15,30.155,4066.0,CAKE
+2023-09-20 13:21:00,30.15,30.15,30.13,30.13,451.0,CAKE
+2023-09-20 13:20:00,30.145,30.15,30.145,30.15,527.0,CAKE
+2023-09-20 13:19:00,30.15,30.16,30.145,30.145,447.0,CAKE
+2023-09-20 13:18:00,30.145,30.15,30.145,30.15,263.0,CAKE
+2023-09-20 13:17:00,30.15,30.15,30.15,30.15,484.0,CAKE
+2023-09-20 13:16:00,30.12,30.16,30.12,30.15,4788.0,CAKE
+2023-09-20 13:15:00,30.115,30.115,30.115,30.115,215.0,CAKE
+2023-09-20 13:14:00,30.12,30.12,30.115,30.115,981.0,CAKE
+2023-09-20 13:13:00,30.12,30.125,30.12,30.125,500.0,CAKE
+2023-09-20 13:12:00,30.11,30.11,30.11,30.11,1434.0,CAKE
+2023-09-20 13:11:00,30.12,30.12,30.12,30.12,233.0,CAKE
+2023-09-20 13:10:00,30.115,30.115,30.115,30.115,523.0,CAKE
+2023-09-20 13:09:00,30.08,30.095,30.08,30.095,1551.0,CAKE
+2023-09-20 13:08:00,30.07,30.08,30.07,30.08,726.0,CAKE
+2023-09-20 13:07:00,30.07,30.07,30.07,30.07,250.0,CAKE
+2023-09-20 13:06:00,30.07,30.07,30.065,30.065,410.0,CAKE
+2023-09-20 13:05:00,30.06,30.073,30.06,30.06,1544.0,CAKE
+2023-09-20 13:04:00,30.06,30.08,30.06,30.08,1723.0,CAKE
+2023-09-20 13:02:00,30.045,30.06,30.045,30.06,584.0,CAKE
+2023-09-20 13:00:00,30.02,30.05,30.02,30.05,3061.0,CAKE
+2023-09-20 12:59:00,30.01,30.01,30.01,30.01,236.0,CAKE
+2023-09-20 12:58:00,30.025,30.025,30.02,30.02,1221.0,CAKE
+2023-09-20 12:57:00,30.03,30.03,30.02,30.02,1254.0,CAKE
+2023-09-20 12:56:00,30.03,30.03,30.03,30.03,1613.0,CAKE
+2023-09-20 12:53:00,30.065,30.065,30.045,30.045,2263.0,CAKE
+2023-09-20 12:52:00,30.07,30.07,30.07,30.07,362.0,CAKE
+2023-09-20 12:50:00,30.04,30.06,30.04,30.06,1835.0,CAKE
+2023-09-20 12:49:00,30.04,30.05,30.04,30.05,1258.0,CAKE
+2023-09-20 12:48:00,30.05,30.05,30.05,30.05,213.0,CAKE
+2023-09-20 12:47:00,30.06,30.06,30.05,30.05,883.0,CAKE
+2023-09-20 12:44:00,30.06,30.06,30.06,30.06,161.0,CAKE
+2023-09-20 12:43:00,30.06,30.06,30.05,30.05,1627.0,CAKE
+2023-09-20 12:42:00,30.05,30.06,30.05,30.06,1342.0,CAKE
+2023-09-20 12:40:00,30.03,30.04,30.03,30.04,1299.0,CAKE
+2023-09-20 12:39:00,30.03,30.04,30.03,30.03,452.0,CAKE
+2023-09-20 12:38:00,30.03,30.03,30.03,30.03,104.0,CAKE
+2023-09-20 12:36:00,30.01,30.04,30.01,30.04,1480.0,CAKE
+2023-09-20 12:35:00,30.01,30.01,30.01,30.01,205.0,CAKE
+2023-09-20 12:34:00,30.05,30.05,30.03,30.03,1242.0,CAKE
+2023-09-20 12:32:00,30.06,30.06,30.06,30.06,559.0,CAKE
+2023-09-20 12:31:00,30.07,30.07,30.07,30.07,100.0,CAKE
+2023-09-20 12:30:00,30.07,30.07,30.07,30.07,735.0,CAKE
+2023-09-20 12:28:00,30.1,30.1,30.07,30.07,1815.0,CAKE
+2023-09-20 12:27:00,30.05,30.12,30.05,30.11,3497.0,CAKE
+2023-09-20 12:26:00,30.045,30.045,30.045,30.045,137.0,CAKE
+2023-09-20 12:25:00,30.03,30.05,30.03,30.05,3357.0,CAKE
+2023-09-20 12:24:00,30.04,30.04,30.01,30.01,459.0,CAKE
+2023-09-20 12:23:00,30.07,30.07,30.07,30.07,482.0,CAKE
+2023-09-20 12:22:00,30.09,30.09,30.07,30.07,3674.0,CAKE
+2023-09-20 12:21:00,30.09,30.095,30.09,30.09,797.0,CAKE
+2023-09-20 12:20:00,30.09,30.09,30.09,30.09,1156.0,CAKE
+2023-09-20 12:18:00,30.09,30.09,30.09,30.09,100.0,CAKE
+2023-09-20 12:17:00,30.105,30.105,30.09,30.094,2198.0,CAKE
+2023-09-20 12:16:00,30.1,30.1,30.09,30.1,2069.0,CAKE
+2023-09-20 12:15:00,30.1,30.1,30.1,30.1,420.0,CAKE
+2023-09-20 12:13:00,30.1,30.1,30.1,30.1,861.0,CAKE
+2023-09-20 12:10:00,30.1,30.11,30.1,30.11,294.0,CAKE
+2023-09-20 12:09:00,30.09,30.11,30.09,30.095,2269.0,CAKE
+2023-09-20 12:08:00,30.13,30.13,30.1,30.1,781.0,CAKE
+2023-09-20 12:07:00,30.15,30.15,30.15,30.15,1077.0,CAKE
+2023-09-20 12:06:00,30.15,30.155,30.15,30.15,658.0,CAKE
+2023-09-20 12:05:00,30.15,30.15,30.15,30.15,1006.0,CAKE
+2023-09-20 12:04:00,30.145,30.16,30.145,30.15,1180.0,CAKE
+2023-09-20 12:03:00,30.145,30.145,30.13,30.13,481.0,CAKE
+2023-09-20 12:02:00,30.13,30.13,30.13,30.13,221.0,CAKE
+2023-09-20 12:01:00,30.15,30.15,30.12,30.12,355.0,CAKE
+2023-09-20 12:00:00,30.16,30.16,30.16,30.16,338.0,CAKE
+2023-09-20 11:59:00,30.13,30.18,30.13,30.18,2494.0,CAKE
+2023-09-20 11:58:00,30.18,30.18,30.16,30.16,1088.0,CAKE
+2023-09-20 11:57:00,30.19,30.19,30.18,30.19,811.0,CAKE
+2023-09-20 11:56:00,30.17,30.19,30.17,30.18,829.0,CAKE
+2023-09-20 11:55:00,30.17,30.175,30.17,30.17,731.0,CAKE
+2023-09-20 11:54:00,30.17,30.2,30.17,30.2,702.0,CAKE
+2023-09-20 11:53:00,30.2,30.2,30.18,30.18,1472.0,CAKE
+2023-09-20 11:52:00,30.19,30.22,30.19,30.19,941.0,CAKE
+2023-09-20 11:51:00,30.232,30.232,30.2,30.2,1635.0,CAKE
+2023-09-20 11:50:00,30.27,30.28,30.26,30.26,2708.0,CAKE
+2023-09-20 11:49:00,30.26,30.28,30.26,30.28,1676.0,CAKE
+2023-09-20 11:48:00,30.252,30.252,30.24,30.24,345.0,CAKE
+2023-09-20 11:47:00,30.24,30.25,30.24,30.24,1364.0,CAKE
+2023-09-20 11:46:00,30.22,30.24,30.21,30.24,2820.0,CAKE
+2023-09-20 11:44:00,30.25,30.25,30.25,30.25,1048.0,CAKE
+2023-09-20 11:43:00,30.25,30.255,30.25,30.25,1146.0,CAKE
+2023-09-20 11:42:00,30.25,30.25,30.245,30.25,1259.0,CAKE
+2023-09-20 11:41:00,30.25,30.26,30.25,30.26,2274.0,CAKE
+2023-09-20 11:40:00,30.252,30.252,30.25,30.25,344.0,CAKE
+2023-09-20 11:39:00,30.25,30.252,30.25,30.252,873.0,CAKE
+2023-09-20 11:38:00,30.26,30.26,30.25,30.25,972.0,CAKE
+2023-09-20 11:37:00,30.26,30.26,30.26,30.26,360.0,CAKE
+2023-09-20 11:36:00,30.25,30.265,30.25,30.265,835.0,CAKE
+2023-09-20 11:35:00,30.25,30.265,30.25,30.265,386.0,CAKE
+2023-09-20 11:34:00,30.26,30.27,30.25,30.25,866.0,CAKE
+2023-09-20 11:33:00,30.24,30.25,30.21,30.215,1187.0,CAKE
+2023-09-20 11:32:00,30.27,30.27,30.24,30.24,2355.0,CAKE
+2023-09-20 11:31:00,30.25,30.25,30.25,30.25,330.0,CAKE
+2023-09-20 11:30:00,30.26,30.26,30.26,30.26,430.0,CAKE
+2023-09-20 11:29:00,30.26,30.27,30.26,30.26,1233.0,CAKE
+2023-09-20 11:28:00,30.26,30.26,30.254,30.26,613.0,CAKE
+2023-09-20 11:27:00,30.265,30.288,30.265,30.288,301.0,CAKE
+2023-09-20 11:26:00,30.28,30.298,30.26,30.26,2515.0,CAKE
+2023-09-20 11:25:00,30.26,30.27,30.25,30.27,1024.0,CAKE
+2023-09-20 11:24:00,30.25,30.25,30.25,30.25,335.0,CAKE
+2023-09-20 11:23:00,30.26,30.26,30.26,30.26,564.0,CAKE
+2023-09-20 11:22:00,30.29,30.29,30.26,30.26,1416.0,CAKE
+2023-09-20 11:21:00,30.31,30.31,30.29,30.29,501.0,CAKE
+2023-09-20 11:20:00,30.29,30.305,30.29,30.305,381.0,CAKE
+2023-09-20 11:19:00,30.31,30.31,30.31,30.31,1094.0,CAKE
+2023-09-20 11:18:00,30.31,30.33,30.31,30.325,502.0,CAKE
+2023-09-20 11:17:00,30.3,30.31,30.3,30.31,737.0,CAKE
+2023-09-20 11:16:00,30.26,30.28,30.26,30.28,1151.0,CAKE
+2023-09-20 11:15:00,30.25,30.25,30.25,30.25,716.0,CAKE
+2023-09-20 11:14:00,30.25,30.25,30.25,30.25,1930.0,CAKE
+2023-09-20 11:13:00,30.25,30.275,30.25,30.275,200.0,CAKE
+2023-09-20 11:12:00,30.3,30.305,30.28,30.29,2384.0,CAKE
+2023-09-20 11:11:00,30.3,30.3,30.3,30.3,1110.0,CAKE
+2023-09-20 11:10:00,30.28,30.29,30.27,30.29,1009.0,CAKE
+2023-09-20 11:08:00,30.25,30.25,30.25,30.25,105.0,CAKE
+2023-09-20 11:07:00,30.27,30.27,30.27,30.27,257.0,CAKE
+2023-09-20 11:05:00,30.2,30.22,30.2,30.22,2207.0,CAKE
+2023-09-20 11:04:00,30.2,30.2,30.2,30.2,323.0,CAKE
+2023-09-20 11:03:00,30.2,30.2,30.2,30.2,433.0,CAKE
+2023-09-20 11:02:00,30.215,30.215,30.19,30.2,1883.0,CAKE
+2023-09-20 11:01:00,30.2,30.21,30.2,30.21,764.0,CAKE
+2023-09-20 11:00:00,30.22,30.22,30.2,30.2,412.0,CAKE
+2023-09-20 10:59:00,30.205,30.22,30.205,30.21,1293.0,CAKE
+2023-09-20 10:58:00,30.2,30.2,30.18,30.18,402.0,CAKE
+2023-09-20 10:57:00,30.18,30.22,30.18,30.22,553.0,CAKE
+2023-09-20 10:56:00,30.19,30.2,30.19,30.2,274.0,CAKE
+2023-09-20 10:55:00,30.21,30.21,30.19,30.205,5014.0,CAKE
+2023-09-20 10:54:00,30.21,30.21,30.21,30.21,1655.0,CAKE
+2023-09-20 10:53:00,30.2,30.2,30.2,30.2,352.0,CAKE
+2023-09-20 10:52:00,30.2,30.2,30.2,30.2,454.0,CAKE
+2023-09-20 10:51:00,30.23,30.23,30.23,30.23,613.0,CAKE
+2023-09-20 10:49:00,30.24,30.24,30.23,30.24,1182.0,CAKE
+2023-09-20 10:48:00,30.27,30.27,30.25,30.27,1438.0,CAKE
+2023-09-20 10:47:00,30.27,30.27,30.27,30.27,176.0,CAKE
+2023-09-20 10:45:00,30.25,30.25,30.25,30.25,448.0,CAKE
+2023-09-20 10:43:00,30.2,30.23,30.2,30.23,1973.0,CAKE
+2023-09-20 10:42:00,30.21,30.21,30.2,30.2,1979.0,CAKE
+2023-09-20 10:41:00,30.2,30.2,30.2,30.2,791.0,CAKE
+2023-09-20 10:40:00,30.18,30.18,30.18,30.18,425.0,CAKE
+2023-09-20 10:39:00,30.21,30.21,30.19,30.19,1971.0,CAKE
+2023-09-20 10:38:00,30.215,30.22,30.215,30.22,241.0,CAKE
+2023-09-20 10:37:00,30.2,30.22,30.195,30.22,5143.0,CAKE
+2023-09-20 10:36:00,30.2,30.21,30.2,30.21,1508.0,CAKE
+2023-09-20 10:35:00,30.165,30.19,30.15,30.19,2331.0,CAKE
+2023-09-20 10:34:00,30.15,30.18,30.15,30.15,502.0,CAKE
+2023-09-20 10:33:00,30.15,30.15,30.15,30.15,139.0,CAKE
+2023-09-20 10:32:00,30.15,30.17,30.15,30.17,848.0,CAKE
+2023-09-20 10:30:00,30.14,30.16,30.12,30.16,1222.0,CAKE
+2023-09-20 10:29:00,30.122,30.14,30.12,30.14,426.0,CAKE
+2023-09-20 10:28:00,30.16,30.16,30.14,30.14,2580.0,CAKE
+2023-09-20 10:27:00,30.16,30.16,30.16,30.16,1561.0,CAKE
+2023-09-20 10:26:00,30.16,30.16,30.15,30.155,1442.0,CAKE
+2023-09-20 10:25:00,30.15,30.17,30.15,30.17,954.0,CAKE
+2023-09-20 10:24:00,30.15,30.15,30.15,30.15,1367.0,CAKE
+2023-09-20 10:23:00,30.18,30.18,30.17,30.17,621.0,CAKE
+2023-09-20 10:22:00,30.29,30.29,30.18,30.18,3070.0,CAKE
+2023-09-20 10:21:00,30.3,30.31,30.3,30.3,1186.0,CAKE
+2023-09-20 10:20:00,30.25,30.31,30.25,30.31,56378.0,CAKE
+2023-09-20 10:18:00,30.18,30.24,30.17,30.24,2372.0,CAKE
+2023-09-20 10:17:00,30.18,30.18,30.15,30.17,3371.0,CAKE
+2023-09-20 10:16:00,30.225,30.225,30.175,30.195,4819.0,CAKE
+2023-09-20 10:14:00,30.205,30.23,30.205,30.225,3384.0,CAKE
+2023-09-20 10:13:00,30.17,30.22,30.17,30.22,5390.0,CAKE
+2023-09-20 10:12:00,30.16,30.17,30.16,30.165,3397.0,CAKE
+2023-09-20 10:11:00,30.16,30.16,30.16,30.16,348.0,CAKE
+2023-09-20 10:10:00,30.12,30.17,30.12,30.17,3322.0,CAKE
+2023-09-20 10:09:00,30.13,30.13,30.13,30.13,617.0,CAKE
+2023-09-20 10:08:00,30.12,30.14,30.12,30.135,1468.0,CAKE
+2023-09-20 10:07:00,30.03,30.12,30.03,30.12,6119.0,CAKE
+2023-09-20 10:06:00,30.15,30.15,30.03,30.03,6421.0,CAKE
+2023-09-20 10:04:00,30.169,30.19,30.169,30.17,1243.0,CAKE
+2023-09-20 10:03:00,30.142,30.18,30.142,30.18,508.0,CAKE
+2023-09-20 10:02:00,30.18,30.19,30.18,30.18,3178.0,CAKE
+2023-09-20 10:01:00,30.15,30.17,30.15,30.17,658.0,CAKE
+2023-09-20 10:00:00,30.13,30.15,30.112,30.15,4497.0,CAKE
+2023-09-20 09:59:00,30.15,30.16,30.12,30.12,6415.0,CAKE
+2023-09-20 09:57:00,30.12,30.16,30.12,30.14,1984.0,CAKE
+2023-09-20 09:56:00,30.15,30.15,30.1,30.13,2677.0,CAKE
+2023-09-20 09:55:00,30.12,30.14,30.12,30.14,1247.0,CAKE
+2023-09-20 09:54:00,30.12,30.12,30.12,30.12,1930.0,CAKE
+2023-09-20 09:53:00,30.09,30.12,30.09,30.12,1370.0,CAKE
+2023-09-20 09:52:00,30.03,30.07,30.03,30.07,13007.0,CAKE
+2023-09-20 09:51:00,30.01,30.04,30.01,30.02,1272.0,CAKE
+2023-09-20 09:50:00,30.02,30.02,29.98,29.98,1043.0,CAKE
+2023-09-20 09:49:00,30.09,30.09,30.04,30.06,1827.0,CAKE
+2023-09-20 09:48:00,30.065,30.065,30.065,30.065,310.0,CAKE
+2023-09-20 09:47:00,30.065,30.07,30.065,30.07,263.0,CAKE
+2023-09-20 09:46:00,30.11,30.11,30.065,30.065,2053.0,CAKE
+2023-09-20 09:45:00,30.14,30.14,30.11,30.11,531.0,CAKE
+2023-09-20 09:44:00,30.07,30.14,30.07,30.11,2793.0,CAKE
+2023-09-20 09:43:00,30.07,30.07,30.065,30.07,607.0,CAKE
+2023-09-20 09:42:00,30.03,30.035,30.03,30.035,302.0,CAKE
+2023-09-20 09:41:00,30.04,30.04,30.03,30.03,596.0,CAKE
+2023-09-20 09:40:00,30.01,30.033,30.01,30.033,504.0,CAKE
+2023-09-20 09:39:00,29.93,30.02,29.93,30.02,2193.0,CAKE
+2023-09-20 09:38:00,29.88,29.93,29.88,29.92,869.0,CAKE
+2023-09-20 09:37:00,29.98,29.98,29.91,29.91,2667.0,CAKE
+2023-09-20 09:36:00,29.905,30.0,29.9,30.0,2327.0,CAKE
+2023-09-20 09:35:00,29.97,29.97,29.88,29.91,2881.0,CAKE
+2023-09-20 09:32:00,29.84,29.99,29.84,29.99,905.0,CAKE
+2023-09-20 09:30:00,29.75,30.0,29.75,29.885,16519.0,CAKE
+2023-09-20 09:29:00,29.79,29.79,29.79,29.79,30.0,CAKE
+2023-09-20 09:28:00,29.59,29.59,29.59,29.59,30.0,CAKE
+2023-09-20 09:24:00,29.7,29.7,29.7,29.7,15.0,CAKE
+2023-09-20 08:23:00,29.75,29.75,29.75,29.75,1.0,CAKE
+2023-09-20 08:00:00,29.75,29.75,29.75,29.75,1.0,CAKE
+2023-09-20 04:06:00,29.7,29.7,29.7,29.7,1.0,CAKE
+2023-09-19 18:37:00,29.7,29.7,29.7,29.7,5.0,CAKE
+2023-09-19 18:36:00,29.69,29.69,29.69,29.69,6.0,CAKE
+2023-09-19 18:35:00,29.69,29.69,29.69,29.69,1.0,CAKE
+2023-09-19 18:30:00,29.7,29.7,29.7,29.7,1.0,CAKE
+2023-09-19 18:16:00,29.69,29.69,29.69,29.69,9.0,CAKE
+2023-09-19 17:57:00,29.7,29.7,29.7,29.7,2.0,CAKE
+2023-09-19 17:55:00,29.7,29.7,29.7,29.7,2.0,CAKE
+2023-09-19 17:01:00,29.0,29.0,29.0,29.0,1.0,CAKE
+2023-09-19 16:44:00,29.0,29.0,29.0,29.0,40.0,CAKE
+2023-09-19 16:43:00,29.7,29.7,29.7,29.7,2.0,CAKE
+2023-09-19 16:26:00,29.59,29.59,29.59,29.59,12.0,CAKE
+2023-09-19 16:18:00,29.35,29.35,29.35,29.35,1.0,CAKE
+2023-09-19 16:03:00,29.002,29.002,29.002,29.002,1.0,CAKE
+2023-09-19 16:01:00,29.59,29.59,29.59,29.59,9326.0,CAKE
+2023-09-19 16:00:00,29.59,29.59,29.59,29.59,177781.0,CAKE
+2023-09-19 15:59:00,29.6,29.61,29.59,29.59,36842.0,CAKE
+2023-09-19 15:58:00,29.598,29.6,29.59,29.6,6941.0,CAKE
+2023-09-19 15:57:00,29.58,29.6,29.575,29.6,9971.0,CAKE
+2023-09-19 15:56:00,29.58,29.58,29.56,29.58,7699.0,CAKE
+2023-09-19 15:55:00,29.56,29.59,29.55,29.585,8207.0,CAKE
+2023-09-19 15:54:00,29.625,29.63,29.57,29.57,8464.0,CAKE
+2023-09-19 15:53:00,29.625,29.64,29.625,29.625,5525.0,CAKE
+2023-09-19 15:52:00,29.61,29.625,29.61,29.625,2119.0,CAKE
+2023-09-19 15:51:00,29.61,29.63,29.6,29.6,11385.0,CAKE
+2023-09-19 15:50:00,29.61,29.62,29.605,29.61,4879.0,CAKE
+2023-09-19 15:49:00,29.6,29.619,29.6,29.619,3341.0,CAKE
+2023-09-19 15:48:00,29.596,29.61,29.58,29.6,4663.0,CAKE
+2023-09-19 15:47:00,29.6,29.604,29.58,29.595,6155.0,CAKE
+2023-09-19 15:46:00,29.615,29.62,29.6,29.6,5554.0,CAKE
+2023-09-19 15:45:00,29.6,29.61,29.6,29.61,1662.0,CAKE
+2023-09-19 15:44:00,29.59,29.6,29.585,29.6,1430.0,CAKE
+2023-09-19 15:43:00,29.57,29.58,29.57,29.58,3405.0,CAKE
+2023-09-19 15:42:00,29.56,29.58,29.555,29.56,3977.0,CAKE
+2023-09-19 15:41:00,29.57,29.57,29.555,29.555,4425.0,CAKE
+2023-09-19 15:40:00,29.53,29.56,29.525,29.56,2080.0,CAKE
+2023-09-19 15:39:00,29.525,29.53,29.525,29.53,1199.0,CAKE
+2023-09-19 15:38:00,29.505,29.51,29.505,29.51,1421.0,CAKE
+2023-09-19 15:37:00,29.515,29.515,29.505,29.505,3035.0,CAKE
+2023-09-19 15:36:00,29.53,29.53,29.515,29.52,3700.0,CAKE
+2023-09-19 15:35:00,29.5,29.52,29.5,29.52,2186.0,CAKE
+2023-09-19 15:34:00,29.49,29.5,29.485,29.495,2429.0,CAKE
+2023-09-19 15:33:00,29.479,29.49,29.479,29.485,2046.0,CAKE
+2023-09-19 15:32:00,29.48,29.48,29.48,29.48,256.0,CAKE
+2023-09-19 15:31:00,29.435,29.48,29.435,29.48,3454.0,CAKE
+2023-09-19 15:30:00,29.46,29.46,29.44,29.44,1592.0,CAKE
+2023-09-19 15:29:00,29.43,29.46,29.43,29.445,1974.0,CAKE
+2023-09-19 15:28:00,29.435,29.44,29.425,29.43,2700.0,CAKE
+2023-09-19 15:27:00,29.42,29.43,29.42,29.43,947.0,CAKE
+2023-09-19 15:26:00,29.43,29.43,29.42,29.43,1005.0,CAKE
+2023-09-19 15:25:00,29.43,29.43,29.42,29.42,522.0,CAKE
+2023-09-19 15:24:00,29.43,29.43,29.42,29.43,524.0,CAKE
+2023-09-19 15:23:00,29.418,29.42,29.418,29.42,1254.0,CAKE
+2023-09-19 15:22:00,29.4,29.415,29.4,29.415,1636.0,CAKE
+2023-09-19 15:21:00,29.4,29.4,29.395,29.395,493.0,CAKE
+2023-09-19 15:20:00,29.39,29.39,29.39,29.39,2618.0,CAKE
+2023-09-19 15:19:00,29.38,29.38,29.38,29.38,375.0,CAKE
+2023-09-19 15:17:00,29.38,29.38,29.38,29.38,389.0,CAKE
+2023-09-19 15:16:00,29.4,29.4,29.37,29.37,2694.0,CAKE
+2023-09-19 15:15:00,29.4,29.4,29.4,29.4,532.0,CAKE
+2023-09-19 15:14:00,29.385,29.4,29.385,29.4,1677.0,CAKE
+2023-09-19 15:13:00,29.39,29.39,29.38,29.385,1868.0,CAKE
+2023-09-19 15:12:00,29.39,29.39,29.38,29.38,401.0,CAKE
+2023-09-19 15:11:00,29.38,29.385,29.38,29.38,1169.0,CAKE
+2023-09-19 15:10:00,29.38,29.38,29.37,29.37,324.0,CAKE
+2023-09-19 15:09:00,29.37,29.37,29.37,29.37,1308.0,CAKE
+2023-09-19 15:08:00,29.38,29.38,29.375,29.375,1472.0,CAKE
+2023-09-19 15:07:00,29.39,29.39,29.39,29.39,1631.0,CAKE
+2023-09-19 15:06:00,29.39,29.4,29.39,29.395,872.0,CAKE
+2023-09-19 15:05:00,29.36,29.39,29.36,29.39,2168.0,CAKE
+2023-09-19 15:04:00,29.35,29.355,29.35,29.355,1077.0,CAKE
+2023-09-19 15:03:00,29.345,29.36,29.34,29.36,1259.0,CAKE
+2023-09-19 15:02:00,29.345,29.355,29.34,29.35,1132.0,CAKE
+2023-09-19 15:01:00,29.345,29.35,29.345,29.345,421.0,CAKE
+2023-09-19 15:00:00,29.37,29.37,29.35,29.35,1733.0,CAKE
+2023-09-19 14:59:00,29.36,29.37,29.36,29.37,811.0,CAKE
+2023-09-19 14:58:00,29.35,29.37,29.35,29.37,4735.0,CAKE
+2023-09-19 14:57:00,29.355,29.355,29.355,29.355,1532.0,CAKE
+2023-09-19 14:56:00,29.36,29.36,29.35,29.35,602.0,CAKE
+2023-09-19 14:55:00,29.355,29.355,29.355,29.355,525.0,CAKE
+2023-09-19 14:54:00,29.37,29.37,29.355,29.36,1687.0,CAKE
+2023-09-19 14:53:00,29.35,29.37,29.35,29.37,433.0,CAKE
+2023-09-19 14:52:00,29.37,29.37,29.355,29.355,333.0,CAKE
+2023-09-19 14:50:00,29.36,29.37,29.36,29.37,288.0,CAKE
+2023-09-19 14:49:00,29.365,29.38,29.365,29.365,756.0,CAKE
+2023-09-19 14:48:00,29.38,29.38,29.375,29.375,479.0,CAKE
+2023-09-19 14:47:00,29.4,29.4,29.39,29.39,830.0,CAKE
+2023-09-19 14:46:00,29.395,29.4,29.395,29.4,1075.0,CAKE
+2023-09-19 14:45:00,29.41,29.41,29.35,29.39,94846.0,CAKE
+2023-09-19 14:44:00,29.415,29.42,29.415,29.42,1143.0,CAKE
+2023-09-19 14:43:00,29.405,29.415,29.405,29.415,1776.0,CAKE
+2023-09-19 14:42:00,29.415,29.415,29.405,29.405,2157.0,CAKE
+2023-09-19 14:41:00,29.42,29.42,29.415,29.415,309.0,CAKE
+2023-09-19 14:39:00,29.4,29.41,29.4,29.41,590.0,CAKE
+2023-09-19 14:38:00,29.4,29.4,29.395,29.4,1242.0,CAKE
+2023-09-19 14:37:00,29.39,29.41,29.39,29.405,1190.0,CAKE
+2023-09-19 14:36:00,29.38,29.38,29.38,29.38,910.0,CAKE
+2023-09-19 14:35:00,29.391,29.4,29.39,29.39,2742.0,CAKE
+2023-09-19 14:34:00,29.39,29.4,29.39,29.4,541.0,CAKE
+2023-09-19 14:33:00,29.38,29.385,29.38,29.385,444.0,CAKE
+2023-09-19 14:32:00,29.35,29.37,29.35,29.37,1902.0,CAKE
+2023-09-19 14:31:00,29.355,29.355,29.345,29.345,473.0,CAKE
+2023-09-19 14:30:00,29.355,29.355,29.34,29.35,2369.0,CAKE
+2023-09-19 14:27:00,29.36,29.38,29.36,29.36,1439.0,CAKE
+2023-09-19 14:26:00,29.35,29.35,29.35,29.35,811.0,CAKE
+2023-09-19 14:25:00,29.32,29.34,29.32,29.34,1563.0,CAKE
+2023-09-19 14:24:00,29.32,29.32,29.32,29.32,290.0,CAKE
+2023-09-19 14:23:00,29.32,29.32,29.315,29.32,477.0,CAKE
+2023-09-19 14:22:00,29.33,29.33,29.32,29.32,320.0,CAKE
+2023-09-19 14:21:00,29.33,29.33,29.325,29.325,1800.0,CAKE
+2023-09-19 14:20:00,29.34,29.34,29.34,29.34,652.0,CAKE
+2023-09-19 14:19:00,29.34,29.34,29.34,29.34,292.0,CAKE
+2023-09-19 14:18:00,29.34,29.34,29.306,29.33,3403.0,CAKE
+2023-09-19 14:17:00,29.32,29.34,29.32,29.34,1432.0,CAKE
+2023-09-19 14:16:00,29.31,29.31,29.31,29.31,849.0,CAKE
+2023-09-19 14:15:00,29.29,29.31,29.29,29.309,714.0,CAKE
+2023-09-19 14:14:00,29.31,29.31,29.31,29.31,198.0,CAKE
+2023-09-19 14:13:00,29.29,29.3,29.29,29.3,1260.0,CAKE
+2023-09-19 14:12:00,29.31,29.31,29.302,29.302,595.0,CAKE
+2023-09-19 14:11:00,29.35,29.35,29.32,29.32,1385.0,CAKE
+2023-09-19 14:10:00,29.34,29.34,29.33,29.34,1279.0,CAKE
+2023-09-19 14:08:00,29.335,29.335,29.335,29.335,108.0,CAKE
+2023-09-19 14:07:00,29.35,29.35,29.34,29.34,877.0,CAKE
+2023-09-19 14:06:00,29.36,29.36,29.36,29.36,329.0,CAKE
+2023-09-19 14:05:00,29.37,29.37,29.36,29.36,1059.0,CAKE
+2023-09-19 14:04:00,29.32,29.365,29.32,29.365,3273.0,CAKE
+2023-09-19 14:03:00,29.32,29.32,29.32,29.32,411.0,CAKE
+2023-09-19 14:02:00,29.31,29.31,29.31,29.31,517.0,CAKE
+2023-09-19 14:01:00,29.32,29.32,29.32,29.32,184.0,CAKE
+2023-09-19 14:00:00,29.33,29.33,29.33,29.33,145.0,CAKE
+2023-09-19 13:59:00,29.37,29.37,29.33,29.33,1726.0,CAKE
+2023-09-19 13:58:00,29.37,29.37,29.36,29.36,3300.0,CAKE
+2023-09-19 13:57:00,29.36,29.36,29.36,29.36,212.0,CAKE
+2023-09-19 13:56:00,29.37,29.37,29.36,29.36,1070.0,CAKE
+2023-09-19 13:55:00,29.38,29.38,29.38,29.38,335.0,CAKE
+2023-09-19 13:54:00,29.38,29.38,29.38,29.38,422.0,CAKE
+2023-09-19 13:53:00,29.405,29.405,29.39,29.39,483.0,CAKE
+2023-09-19 13:52:00,29.37,29.4,29.37,29.39,1698.0,CAKE
+2023-09-19 13:51:00,29.37,29.37,29.37,29.37,215.0,CAKE
+2023-09-19 13:50:00,29.36,29.37,29.36,29.37,874.0,CAKE
+2023-09-19 13:49:00,29.35,29.37,29.35,29.37,645.0,CAKE
+2023-09-19 13:48:00,29.38,29.38,29.34,29.34,3521.0,CAKE
+2023-09-19 13:47:00,29.39,29.39,29.39,29.39,5747.0,CAKE
+2023-09-19 13:46:00,29.39,29.39,29.39,29.39,128.0,CAKE
+2023-09-19 13:45:00,29.38,29.39,29.38,29.39,1003.0,CAKE
+2023-09-19 13:44:00,29.35,29.38,29.35,29.36,2301.0,CAKE
+2023-09-19 13:43:00,29.35,29.35,29.35,29.35,234.0,CAKE
+2023-09-19 13:42:00,29.33,29.34,29.33,29.34,1627.0,CAKE
+2023-09-19 13:41:00,29.31,29.32,29.31,29.32,2713.0,CAKE
+2023-09-19 13:40:00,29.32,29.32,29.32,29.32,200.0,CAKE
+2023-09-19 13:39:00,29.33,29.33,29.32,29.32,938.0,CAKE
+2023-09-19 13:38:00,29.34,29.34,29.34,29.34,1948.0,CAKE
+2023-09-19 13:37:00,29.35,29.35,29.35,29.35,207.0,CAKE
+2023-09-19 13:36:00,29.33,29.34,29.33,29.34,2022.0,CAKE
+2023-09-19 13:35:00,29.34,29.35,29.34,29.35,850.0,CAKE
+2023-09-19 13:34:00,29.35,29.35,29.34,29.34,348.0,CAKE
+2023-09-19 13:33:00,29.36,29.36,29.35,29.35,1576.0,CAKE
+2023-09-19 13:32:00,29.37,29.37,29.37,29.37,455.0,CAKE
+2023-09-19 13:31:00,29.39,29.4,29.39,29.39,2036.0,CAKE
+2023-09-19 13:29:00,29.38,29.38,29.35,29.35,1275.0,CAKE
+2023-09-19 13:28:00,29.378,29.378,29.378,29.378,1316.0,CAKE
+2023-09-19 13:26:00,29.39,29.39,29.38,29.38,2372.0,CAKE
+2023-09-19 13:24:00,29.35,29.38,29.35,29.38,2102.0,CAKE
+2023-09-19 13:23:00,29.35,29.35,29.35,29.35,1432.0,CAKE
+2023-09-19 13:22:00,29.39,29.39,29.36,29.36,1536.0,CAKE
+2023-09-19 13:21:00,29.39,29.39,29.39,29.39,177.0,CAKE
+2023-09-19 13:20:00,29.39,29.39,29.39,29.39,426.0,CAKE
+2023-09-19 13:19:00,29.38,29.39,29.38,29.39,3477.0,CAKE
+2023-09-19 13:17:00,29.38,29.38,29.37,29.375,1274.0,CAKE
+2023-09-19 13:16:00,29.41,29.41,29.39,29.39,1596.0,CAKE
+2023-09-19 13:14:00,29.43,29.43,29.4,29.415,2031.0,CAKE
+2023-09-19 13:13:00,29.435,29.435,29.435,29.435,408.0,CAKE
+2023-09-19 13:12:00,29.47,29.47,29.45,29.45,2687.0,CAKE
+2023-09-19 13:11:00,29.45,29.47,29.44,29.47,2110.0,CAKE
+2023-09-19 13:10:00,29.46,29.46,29.46,29.46,748.0,CAKE
+2023-09-19 13:09:00,29.46,29.46,29.46,29.46,487.0,CAKE
+2023-09-19 13:08:00,29.44,29.44,29.44,29.44,588.0,CAKE
+2023-09-19 13:07:00,29.518,29.518,29.46,29.46,1133.0,CAKE
+2023-09-19 13:06:00,29.51,29.51,29.5,29.5,731.0,CAKE
+2023-09-19 13:05:00,29.51,29.51,29.51,29.51,1012.0,CAKE
+2023-09-19 13:04:00,29.52,29.52,29.49,29.49,1059.0,CAKE
+2023-09-19 13:03:00,29.51,29.51,29.505,29.505,340.0,CAKE
+2023-09-19 13:02:00,29.53,29.53,29.53,29.53,148.0,CAKE
+2023-09-19 13:01:00,29.53,29.53,29.51,29.53,1411.0,CAKE
+2023-09-19 13:00:00,29.575,29.59,29.55,29.55,1874.0,CAKE
+2023-09-19 12:59:00,29.575,29.6,29.575,29.6,1681.0,CAKE
+2023-09-19 12:58:00,29.56,29.57,29.55,29.57,4989.0,CAKE
+2023-09-19 12:57:00,29.52,29.565,29.52,29.565,6611.0,CAKE
+2023-09-19 12:56:00,29.49,29.51,29.49,29.51,2073.0,CAKE
+2023-09-19 12:55:00,29.43,29.48,29.43,29.48,6403.0,CAKE
+2023-09-19 12:54:00,29.414,29.42,29.41,29.42,2967.0,CAKE
+2023-09-19 12:52:00,29.4,29.415,29.39,29.415,2168.0,CAKE
+2023-09-19 12:50:00,29.41,29.41,29.41,29.41,613.0,CAKE
+2023-09-19 12:49:00,29.39,29.42,29.39,29.42,3271.0,CAKE
+2023-09-19 12:48:00,29.38,29.38,29.38,29.38,373.0,CAKE
+2023-09-19 12:47:00,29.39,29.393,29.39,29.393,479.0,CAKE
+2023-09-19 12:46:00,29.41,29.41,29.4,29.4,2032.0,CAKE
+2023-09-19 12:45:00,29.42,29.42,29.42,29.42,1205.0,CAKE
+2023-09-19 12:44:00,29.421,29.421,29.421,29.421,296.0,CAKE
+2023-09-19 12:43:00,29.42,29.43,29.42,29.43,1782.0,CAKE
+2023-09-19 12:42:00,29.43,29.43,29.43,29.43,130.0,CAKE
+2023-09-19 12:41:00,29.42,29.42,29.42,29.42,714.0,CAKE
+2023-09-19 12:40:00,29.424,29.425,29.424,29.425,302.0,CAKE
+2023-09-19 12:38:00,29.43,29.43,29.42,29.43,774.0,CAKE
+2023-09-19 12:37:00,29.43,29.43,29.43,29.43,811.0,CAKE
+2023-09-19 12:34:00,29.43,29.43,29.43,29.43,292.0,CAKE
+2023-09-19 12:33:00,29.42,29.42,29.42,29.42,514.0,CAKE
+2023-09-19 12:32:00,29.43,29.43,29.425,29.43,1328.0,CAKE
+2023-09-19 12:31:00,29.44,29.44,29.44,29.44,584.0,CAKE
+2023-09-19 12:30:00,29.44,29.44,29.44,29.44,946.0,CAKE
+2023-09-19 12:29:00,29.44,29.44,29.44,29.44,518.0,CAKE
+2023-09-19 12:28:00,29.44,29.44,29.44,29.44,776.0,CAKE
+2023-09-19 12:26:00,29.43,29.43,29.43,29.43,674.0,CAKE
+2023-09-19 12:23:00,29.44,29.45,29.44,29.45,812.0,CAKE
+2023-09-19 12:22:00,29.47,29.47,29.45,29.45,412.0,CAKE
+2023-09-19 12:20:00,29.47,29.47,29.47,29.47,772.0,CAKE
+2023-09-19 12:19:00,29.46,29.47,29.46,29.47,1519.0,CAKE
+2023-09-19 12:18:00,29.46,29.46,29.46,29.46,344.0,CAKE
+2023-09-19 12:17:00,29.422,29.45,29.422,29.45,2167.0,CAKE
+2023-09-19 12:15:00,29.42,29.43,29.42,29.43,2094.0,CAKE
+2023-09-19 12:14:00,29.43,29.43,29.42,29.43,827.0,CAKE
+2023-09-19 12:13:00,29.44,29.44,29.43,29.43,960.0,CAKE
+2023-09-19 12:12:00,29.43,29.43,29.42,29.42,698.0,CAKE
+2023-09-19 12:11:00,29.46,29.46,29.44,29.44,929.0,CAKE
+2023-09-19 12:10:00,29.46,29.46,29.457,29.457,593.0,CAKE
+2023-09-19 12:08:00,29.44,29.45,29.435,29.435,833.0,CAKE
+2023-09-19 12:05:00,29.44,29.44,29.425,29.425,639.0,CAKE
+2023-09-19 12:03:00,29.45,29.45,29.45,29.45,919.0,CAKE
+2023-09-19 12:02:00,29.452,29.452,29.435,29.435,1263.0,CAKE
+2023-09-19 12:01:00,29.465,29.465,29.46,29.46,651.0,CAKE
+2023-09-19 12:00:00,29.47,29.47,29.47,29.47,1205.0,CAKE
+2023-09-19 11:59:00,29.485,29.485,29.485,29.485,405.0,CAKE
+2023-09-19 11:58:00,29.44,29.5,29.44,29.47,3935.0,CAKE
+2023-09-19 11:57:00,29.43,29.43,29.43,29.43,408.0,CAKE
+2023-09-19 11:56:00,29.42,29.42,29.42,29.42,234.0,CAKE
+2023-09-19 11:55:00,29.43,29.43,29.43,29.43,207.0,CAKE
+2023-09-19 11:54:00,29.43,29.43,29.43,29.43,298.0,CAKE
+2023-09-19 11:53:00,29.44,29.44,29.43,29.43,1265.0,CAKE
+2023-09-19 11:52:00,29.42,29.43,29.42,29.43,1563.0,CAKE
+2023-09-19 11:51:00,29.415,29.415,29.4,29.4,723.0,CAKE
+2023-09-19 11:49:00,29.418,29.42,29.418,29.42,257.0,CAKE
+2023-09-19 11:48:00,29.4,29.415,29.4,29.41,842.0,CAKE
+2023-09-19 11:47:00,29.39,29.39,29.39,29.39,107.0,CAKE
+2023-09-19 11:46:00,29.4,29.41,29.39,29.39,667.0,CAKE
+2023-09-19 11:45:00,29.37,29.4,29.37,29.4,2509.0,CAKE
+2023-09-19 11:44:00,29.39,29.39,29.38,29.38,433.0,CAKE
+2023-09-19 11:42:00,29.39,29.39,29.37,29.37,589.0,CAKE
+2023-09-19 11:41:00,29.39,29.39,29.39,29.39,908.0,CAKE
+2023-09-19 11:40:00,29.41,29.41,29.4,29.41,1219.0,CAKE
+2023-09-19 11:39:00,29.4,29.4,29.4,29.4,624.0,CAKE
+2023-09-19 11:38:00,29.4,29.4,29.4,29.4,435.0,CAKE
+2023-09-19 11:37:00,29.37,29.39,29.37,29.39,1335.0,CAKE
+2023-09-19 11:36:00,29.347,29.37,29.347,29.37,1635.0,CAKE
+2023-09-19 11:35:00,29.35,29.36,29.35,29.36,201.0,CAKE
+2023-09-19 11:34:00,29.37,29.37,29.34,29.35,2019.0,CAKE
+2023-09-19 11:33:00,29.35,29.36,29.35,29.36,796.0,CAKE
+2023-09-19 11:32:00,29.36,29.36,29.36,29.36,894.0,CAKE
+2023-09-19 11:31:00,29.35,29.365,29.35,29.365,982.0,CAKE
+2023-09-19 11:29:00,29.35,29.35,29.34,29.34,1573.0,CAKE
+2023-09-19 11:28:00,29.34,29.34,29.34,29.34,119.0,CAKE
+2023-09-19 11:27:00,29.34,29.34,29.33,29.33,367.0,CAKE
+2023-09-19 11:26:00,29.33,29.34,29.33,29.34,925.0,CAKE
+2023-09-19 11:25:00,29.33,29.34,29.33,29.34,1328.0,CAKE
+2023-09-19 11:24:00,29.329,29.329,29.329,29.329,1108.0,CAKE
+2023-09-19 11:23:00,29.32,29.32,29.31,29.31,1548.0,CAKE
+2023-09-19 11:22:00,29.34,29.34,29.32,29.32,588.0,CAKE
+2023-09-19 11:19:00,29.32,29.32,29.315,29.315,757.0,CAKE
+2023-09-19 11:18:00,29.34,29.34,29.33,29.33,550.0,CAKE
+2023-09-19 11:17:00,29.31,29.335,29.31,29.33,4567.0,CAKE
+2023-09-19 11:16:00,29.32,29.32,29.3,29.3,457.0,CAKE
+2023-09-19 11:15:00,29.347,29.347,29.32,29.32,927.0,CAKE
+2023-09-19 11:14:00,29.34,29.34,29.34,29.34,539.0,CAKE
+2023-09-19 11:12:00,29.32,29.328,29.31,29.326,1106.0,CAKE
+2023-09-19 11:11:00,29.3,29.33,29.3,29.33,2822.0,CAKE
+2023-09-19 11:10:00,29.33,29.33,29.3,29.3,1157.0,CAKE
+2023-09-19 11:09:00,29.35,29.35,29.34,29.34,636.0,CAKE
+2023-09-19 11:08:00,29.34,29.35,29.34,29.35,1673.0,CAKE
+2023-09-19 11:07:00,29.33,29.331,29.33,29.331,635.0,CAKE
+2023-09-19 11:06:00,29.35,29.35,29.34,29.34,1128.0,CAKE
+2023-09-19 11:04:00,29.38,29.38,29.37,29.37,1524.0,CAKE
+2023-09-19 11:03:00,29.37,29.39,29.37,29.39,1233.0,CAKE
+2023-09-19 11:02:00,29.36,29.36,29.36,29.36,268.0,CAKE
+2023-09-19 11:01:00,29.36,29.36,29.36,29.36,139.0,CAKE
+2023-09-19 11:00:00,29.37,29.37,29.36,29.36,479.0,CAKE
+2023-09-19 10:59:00,29.4,29.4,29.38,29.38,701.0,CAKE
+2023-09-19 10:58:00,29.41,29.41,29.4,29.4,564.0,CAKE
+2023-09-19 10:57:00,29.37,29.41,29.37,29.41,1639.0,CAKE
+2023-09-19 10:56:00,29.4,29.4,29.375,29.375,1542.0,CAKE
+2023-09-19 10:55:00,29.4,29.41,29.4,29.41,1011.0,CAKE
+2023-09-19 10:54:00,29.41,29.41,29.39,29.4,1356.0,CAKE
+2023-09-19 10:53:00,29.41,29.41,29.41,29.41,370.0,CAKE
+2023-09-19 10:52:00,29.4,29.4,29.395,29.4,1289.0,CAKE
+2023-09-19 10:51:00,29.39,29.39,29.39,29.39,1602.0,CAKE
+2023-09-19 10:50:00,29.41,29.41,29.38,29.38,1076.0,CAKE
+2023-09-19 10:49:00,29.38,29.41,29.38,29.41,2102.0,CAKE
+2023-09-19 10:48:00,29.37,29.38,29.37,29.375,1009.0,CAKE
+2023-09-19 10:47:00,29.39,29.39,29.38,29.385,1113.0,CAKE
+2023-09-19 10:46:00,29.44,29.44,29.39,29.4,2863.0,CAKE
+2023-09-19 10:45:00,29.4,29.435,29.4,29.435,1954.0,CAKE
+2023-09-19 10:44:00,29.39,29.39,29.39,29.39,324.0,CAKE
+2023-09-19 10:43:00,29.4,29.4,29.39,29.39,597.0,CAKE
+2023-09-19 10:42:00,29.405,29.405,29.405,29.405,303.0,CAKE
+2023-09-19 10:41:00,29.41,29.41,29.39,29.404,938.0,CAKE
+2023-09-19 10:40:00,29.45,29.45,29.41,29.42,6178.0,CAKE
+2023-09-19 10:39:00,29.44,29.44,29.44,29.44,210.0,CAKE
+2023-09-19 10:38:00,29.47,29.47,29.46,29.46,1693.0,CAKE
+2023-09-19 10:37:00,29.46,29.47,29.46,29.47,412.0,CAKE
+2023-09-19 10:36:00,29.39,29.415,29.38,29.415,1605.0,CAKE
+2023-09-19 10:35:00,29.43,29.43,29.385,29.385,2186.0,CAKE
+2023-09-19 10:34:00,29.39,29.42,29.39,29.42,2375.0,CAKE
+2023-09-19 10:33:00,29.39,29.39,29.38,29.38,1359.0,CAKE
+2023-09-19 10:32:00,29.42,29.42,29.41,29.41,896.0,CAKE
+2023-09-19 10:31:00,29.41,29.41,29.41,29.41,466.0,CAKE
+2023-09-19 10:30:00,29.42,29.42,29.39,29.4,1442.0,CAKE
+2023-09-19 10:29:00,29.43,29.43,29.42,29.43,1540.0,CAKE
+2023-09-19 10:28:00,29.41,29.43,29.41,29.42,1865.0,CAKE
+2023-09-19 10:27:00,29.41,29.41,29.4,29.41,1782.0,CAKE
+2023-09-19 10:26:00,29.41,29.42,29.41,29.42,976.0,CAKE
+2023-09-19 10:25:00,29.405,29.405,29.405,29.405,280.0,CAKE
+2023-09-19 10:24:00,29.37,29.41,29.37,29.41,2255.0,CAKE
+2023-09-19 10:23:00,29.37,29.37,29.365,29.365,966.0,CAKE
+2023-09-19 10:22:00,29.41,29.428,29.38,29.38,1576.0,CAKE
+2023-09-19 10:21:00,29.45,29.45,29.405,29.405,1509.0,CAKE
+2023-09-19 10:19:00,29.45,29.45,29.42,29.425,1884.0,CAKE
+2023-09-19 10:18:00,29.46,29.46,29.455,29.455,1374.0,CAKE
+2023-09-19 10:17:00,29.478,29.49,29.47,29.48,3033.0,CAKE
+2023-09-19 10:16:00,29.47,29.47,29.465,29.465,581.0,CAKE
+2023-09-19 10:15:00,29.4,29.47,29.4,29.47,2811.0,CAKE
+2023-09-19 10:14:00,29.42,29.42,29.41,29.415,1648.0,CAKE
+2023-09-19 10:13:00,29.41,29.42,29.41,29.41,2237.0,CAKE
+2023-09-19 10:12:00,29.39,29.4,29.38,29.4,1096.0,CAKE
+2023-09-19 10:11:00,29.29,29.36,29.29,29.36,3697.0,CAKE
+2023-09-19 10:10:00,29.338,29.338,29.29,29.29,1254.0,CAKE
+2023-09-19 10:09:00,29.31,29.33,29.31,29.33,1110.0,CAKE
+2023-09-19 10:08:00,29.31,29.31,29.29,29.29,886.0,CAKE
+2023-09-19 10:07:00,29.28,29.3,29.28,29.3,1526.0,CAKE
+2023-09-19 10:06:00,29.35,29.35,29.317,29.317,718.0,CAKE
+2023-09-19 10:05:00,29.355,29.355,29.355,29.355,459.0,CAKE
+2023-09-19 10:04:00,29.37,29.37,29.36,29.36,482.0,CAKE
+2023-09-19 10:03:00,29.378,29.4,29.378,29.39,4961.0,CAKE
+2023-09-19 10:02:00,29.43,29.43,29.39,29.39,1404.0,CAKE
+2023-09-19 10:01:00,29.44,29.445,29.44,29.445,875.0,CAKE
+2023-09-19 10:00:00,29.4,29.43,29.4,29.43,438.0,CAKE
+2023-09-19 09:59:00,29.38,29.38,29.36,29.36,322.0,CAKE
+2023-09-19 09:58:00,29.32,29.38,29.32,29.38,2060.0,CAKE
+2023-09-19 09:57:00,29.31,29.329,29.31,29.32,1146.0,CAKE
+2023-09-19 09:56:00,29.36,29.371,29.26,29.26,2933.0,CAKE
+2023-09-19 09:55:00,29.4,29.4,29.36,29.36,552.0,CAKE
+2023-09-19 09:54:00,29.41,29.44,29.41,29.42,4046.0,CAKE
+2023-09-19 09:53:00,29.476,29.476,29.415,29.42,1356.0,CAKE
+2023-09-19 09:52:00,29.521,29.53,29.47,29.47,1011.0,CAKE
+2023-09-19 09:50:00,29.555,29.555,29.49,29.49,1119.0,CAKE
+2023-09-19 09:48:00,29.58,29.58,29.58,29.58,276.0,CAKE
+2023-09-19 09:46:00,29.56,29.56,29.535,29.535,566.0,CAKE
+2023-09-19 09:43:00,29.57,29.57,29.55,29.565,768.0,CAKE
+2023-09-19 09:42:00,29.57,29.57,29.57,29.57,350.0,CAKE
+2023-09-19 09:41:00,29.6,29.6,29.6,29.6,404.0,CAKE
+2023-09-19 09:40:00,29.68,29.69,29.615,29.615,1732.0,CAKE
+2023-09-19 09:39:00,29.64,29.65,29.605,29.65,2038.0,CAKE
+2023-09-19 09:38:00,29.639,29.639,29.639,29.639,466.0,CAKE
+2023-09-19 09:37:00,29.56,29.57,29.56,29.57,1332.0,CAKE
+2023-09-19 09:36:00,29.47,29.47,29.47,29.47,163.0,CAKE
+2023-09-19 09:35:00,29.55,29.58,29.5,29.51,2694.0,CAKE
+2023-09-19 09:34:00,29.63,29.63,29.56,29.56,996.0,CAKE
+2023-09-19 09:33:00,29.59,29.59,29.59,29.59,258.0,CAKE
+2023-09-19 09:32:00,29.48,29.48,29.48,29.48,237.0,CAKE
+2023-09-19 09:30:00,29.34,29.34,29.34,29.34,6186.0,CAKE
+2023-09-19 09:29:00,29.4,29.4,29.4,29.4,2.0,CAKE
+2023-09-19 09:17:00,29.43,29.43,29.43,29.43,872.0,CAKE
+2023-09-19 09:16:00,30.0,30.0,30.0,30.0,25.0,CAKE
+2023-09-19 09:09:00,29.43,29.43,29.43,29.43,200.0,CAKE
+2023-09-19 09:08:00,29.43,29.43,29.43,29.43,1027.0,CAKE
+2023-09-19 09:05:00,29.43,29.43,29.43,29.43,290.0,CAKE
+2023-09-19 09:04:00,29.43,29.43,29.43,29.43,800.0,CAKE
+2023-09-19 08:47:00,29.7,29.7,29.7,29.7,1.0,CAKE
+2023-09-19 08:46:00,29.5,29.5,29.5,29.5,224.0,CAKE
+2023-09-19 08:43:00,29.5,29.5,29.5,29.5,142.0,CAKE
+2023-09-19 08:26:00,29.46,29.46,29.46,29.46,22.0,CAKE
+2023-09-19 08:21:00,29.69,29.69,29.69,29.69,1.0,CAKE
+2023-09-19 08:12:00,29.43,29.43,29.43,29.43,33.0,CAKE
+2023-09-19 08:01:00,30.31,30.31,30.31,30.31,3.0,CAKE
+2023-09-19 08:00:00,29.724,29.724,29.47,29.47,9.0,CAKE
+2023-09-19 07:31:00,29.55,29.55,29.42,29.42,178.0,CAKE
+2023-09-19 04:18:00,29.59,29.65,29.59,29.65,3.0,CAKE
+2023-09-19 04:00:00,29.55,29.55,29.55,29.55,1.0,CAKE
+2023-09-18 19:58:00,29.55,29.55,29.55,29.55,20.0,CAKE
+2023-09-18 19:21:00,29.43,29.43,29.43,29.43,10.0,CAKE
+2023-09-18 19:11:00,30.09,30.09,30.09,30.09,1.0,CAKE
+2023-09-18 19:10:00,30.09,30.09,30.09,30.09,1.0,CAKE
+2023-09-18 18:32:00,29.55,29.55,29.55,29.55,1.0,CAKE
+2023-09-18 18:27:00,29.54,29.54,29.54,29.54,2.0,CAKE
+2023-09-18 18:10:00,29.55,29.55,29.55,29.55,5.0,CAKE
+2023-09-18 17:47:00,29.54,29.54,29.54,29.54,4.0,CAKE
+2023-09-18 16:40:00,29.42,29.42,29.42,29.42,116.0,CAKE
+2023-09-18 16:35:00,29.41,29.41,29.41,29.41,1.0,CAKE
+2023-09-18 16:30:00,29.42,29.42,29.42,29.42,30.0,CAKE
+2023-09-18 16:29:00,29.42,29.42,29.42,29.42,70.0,CAKE
+2023-09-18 16:25:00,29.42,29.42,29.42,29.42,100.0,CAKE
+2023-09-18 16:20:00,29.41,29.41,29.41,29.41,1.0,CAKE
+2023-09-18 16:12:00,29.42,29.42,29.42,29.42,136.0,CAKE
+2023-09-18 16:09:00,29.42,29.42,29.42,29.42,22.0,CAKE
+2023-09-18 16:08:00,29.42,29.42,29.42,29.42,1.0,CAKE
+2023-09-18 16:04:00,29.43,29.43,29.42,29.42,41.0,CAKE
+2023-09-18 16:01:00,29.42,29.42,29.42,29.42,9516.0,CAKE
+2023-09-18 16:00:00,29.42,29.42,29.42,29.42,242482.0,CAKE
+2023-09-18 15:59:00,29.45,29.46,29.42,29.42,34810.0,CAKE
+2023-09-18 15:58:00,29.475,29.48,29.45,29.455,13165.0,CAKE
+2023-09-18 15:57:00,29.49,29.495,29.465,29.47,18248.0,CAKE
+2023-09-18 15:56:00,29.505,29.505,29.49,29.49,9684.0,CAKE
+2023-09-18 15:55:00,29.5,29.52,29.5,29.51,16230.0,CAKE
+2023-09-18 15:54:00,29.545,29.571,29.53,29.54,7953.0,CAKE
+2023-09-18 15:53:00,29.54,29.549,29.53,29.545,5906.0,CAKE
+2023-09-18 15:52:00,29.54,29.545,29.54,29.545,2834.0,CAKE
+2023-09-18 15:51:00,29.59,29.605,29.54,29.54,8496.0,CAKE
+2023-09-18 15:50:00,29.59,29.59,29.56,29.59,9419.0,CAKE
+2023-09-18 15:49:00,29.59,29.6,29.58,29.59,3783.0,CAKE
+2023-09-18 15:48:00,29.59,29.595,29.59,29.59,2465.0,CAKE
+2023-09-18 15:47:00,29.615,29.62,29.59,29.59,3934.0,CAKE
+2023-09-18 15:46:00,29.61,29.62,29.6,29.61,5267.0,CAKE
+2023-09-18 15:45:00,29.64,29.64,29.62,29.625,2825.0,CAKE
+2023-09-18 15:44:00,29.63,29.64,29.63,29.64,1781.0,CAKE
+2023-09-18 15:43:00,29.66,29.66,29.63,29.635,5282.0,CAKE
+2023-09-18 15:42:00,29.665,29.665,29.665,29.665,395.0,CAKE
+2023-09-18 15:41:00,29.665,29.665,29.655,29.665,3891.0,CAKE
+2023-09-18 15:40:00,29.655,29.67,29.655,29.665,3143.0,CAKE
+2023-09-18 15:39:00,29.645,29.655,29.645,29.655,1376.0,CAKE
+2023-09-18 15:38:00,29.65,29.655,29.645,29.65,1901.0,CAKE
+2023-09-18 15:37:00,29.645,29.65,29.645,29.65,1419.0,CAKE
+2023-09-18 15:36:00,29.65,29.655,29.635,29.635,2138.0,CAKE
+2023-09-18 15:34:00,29.645,29.66,29.645,29.66,1894.0,CAKE
+2023-09-18 15:33:00,29.67,29.67,29.645,29.645,2981.0,CAKE
+2023-09-18 15:32:00,29.64,29.675,29.64,29.675,4024.0,CAKE
+2023-09-18 15:31:00,29.64,29.645,29.64,29.641,1119.0,CAKE
+2023-09-18 15:30:00,29.645,29.645,29.64,29.64,541.0,CAKE
+2023-09-18 15:29:00,29.645,29.645,29.645,29.645,721.0,CAKE
+2023-09-18 15:28:00,29.645,29.645,29.645,29.645,583.0,CAKE
+2023-09-18 15:27:00,29.64,29.64,29.625,29.63,2267.0,CAKE
+2023-09-18 15:26:00,29.63,29.645,29.626,29.645,2426.0,CAKE
+2023-09-18 15:25:00,29.62,29.625,29.62,29.625,994.0,CAKE
+2023-09-18 15:24:00,29.645,29.645,29.62,29.62,1350.0,CAKE
+2023-09-18 15:23:00,29.63,29.64,29.62,29.64,3252.0,CAKE
+2023-09-18 15:22:00,29.65,29.655,29.63,29.635,4070.0,CAKE
+2023-09-18 15:21:00,29.655,29.655,29.652,29.652,975.0,CAKE
+2023-09-18 15:20:00,29.65,29.655,29.65,29.655,2001.0,CAKE
+2023-09-18 15:19:00,29.66,29.66,29.65,29.66,1758.0,CAKE
+2023-09-18 15:18:00,29.65,29.655,29.65,29.655,888.0,CAKE
+2023-09-18 15:17:00,29.64,29.655,29.64,29.655,2772.0,CAKE
+2023-09-18 15:16:00,29.66,29.66,29.66,29.66,1116.0,CAKE
+2023-09-18 15:15:00,29.695,29.695,29.68,29.68,725.0,CAKE
+2023-09-18 15:14:00,29.7,29.7,29.69,29.7,1277.0,CAKE
+2023-09-18 15:13:00,29.72,29.72,29.7,29.7,1351.0,CAKE
+2023-09-18 15:12:00,29.74,29.74,29.73,29.73,1953.0,CAKE
+2023-09-18 15:11:00,29.745,29.745,29.745,29.745,348.0,CAKE
+2023-09-18 15:10:00,29.76,29.76,29.745,29.75,2589.0,CAKE
+2023-09-18 15:09:00,29.7,29.76,29.7,29.76,3688.0,CAKE
+2023-09-18 15:08:00,29.718,29.718,29.705,29.705,693.0,CAKE
+2023-09-18 15:07:00,29.71,29.71,29.71,29.71,742.0,CAKE
+2023-09-18 15:06:00,29.68,29.71,29.68,29.71,2848.0,CAKE
+2023-09-18 15:05:00,29.655,29.67,29.655,29.67,2220.0,CAKE
+2023-09-18 15:04:00,29.65,29.65,29.64,29.65,3296.0,CAKE
+2023-09-18 15:02:00,29.66,29.67,29.655,29.655,5222.0,CAKE
+2023-09-18 15:01:00,29.66,29.66,29.651,29.655,2515.0,CAKE
+2023-09-18 15:00:00,29.645,29.66,29.645,29.66,1430.0,CAKE
+2023-09-18 14:59:00,29.65,29.65,29.64,29.65,2119.0,CAKE
+2023-09-18 14:58:00,29.66,29.66,29.66,29.66,762.0,CAKE
+2023-09-18 14:57:00,29.65,29.65,29.65,29.65,1337.0,CAKE
+2023-09-18 14:56:00,29.66,29.66,29.645,29.645,1208.0,CAKE
+2023-09-18 14:55:00,29.65,29.659,29.65,29.659,662.0,CAKE
+2023-09-18 14:54:00,29.67,29.67,29.645,29.65,2984.0,CAKE
+2023-09-18 14:53:00,29.68,29.68,29.68,29.68,182.0,CAKE
+2023-09-18 14:52:00,29.66,29.68,29.66,29.68,1253.0,CAKE
+2023-09-18 14:51:00,29.66,29.665,29.655,29.655,1213.0,CAKE
+2023-09-18 14:50:00,29.685,29.685,29.65,29.65,2506.0,CAKE
+2023-09-18 14:49:00,29.66,29.69,29.66,29.69,2895.0,CAKE
+2023-09-18 14:48:00,29.66,29.665,29.65,29.65,3721.0,CAKE
+2023-09-18 14:47:00,29.66,29.665,29.66,29.665,880.0,CAKE
+2023-09-18 14:46:00,29.66,29.66,29.66,29.66,2008.0,CAKE
+2023-09-18 14:45:00,29.65,29.65,29.65,29.65,835.0,CAKE
+2023-09-18 14:44:00,29.65,29.65,29.65,29.65,311.0,CAKE
+2023-09-18 14:43:00,29.65,29.65,29.65,29.65,928.0,CAKE
+2023-09-18 14:42:00,29.65,29.655,29.645,29.655,3704.0,CAKE
+2023-09-18 14:41:00,29.655,29.655,29.65,29.655,1273.0,CAKE
+2023-09-18 14:40:00,29.65,29.66,29.65,29.66,1570.0,CAKE
+2023-09-18 14:39:00,29.645,29.65,29.64,29.65,2004.0,CAKE
+2023-09-18 14:38:00,29.64,29.645,29.64,29.645,2242.0,CAKE
+2023-09-18 14:37:00,29.66,29.67,29.645,29.645,4045.0,CAKE
+2023-09-18 14:36:00,29.645,29.65,29.645,29.65,1094.0,CAKE
+2023-09-18 14:35:00,29.66,29.66,29.645,29.645,2951.0,CAKE
+2023-09-18 14:34:00,29.65,29.66,29.65,29.66,2266.0,CAKE
+2023-09-18 14:33:00,29.65,29.659,29.65,29.65,772.0,CAKE
+2023-09-18 14:32:00,29.67,29.67,29.65,29.65,1132.0,CAKE
+2023-09-18 14:31:00,29.68,29.68,29.675,29.68,1560.0,CAKE
+2023-09-18 14:30:00,29.685,29.685,29.68,29.68,777.0,CAKE
+2023-09-18 14:29:00,29.68,29.69,29.68,29.69,1614.0,CAKE
+2023-09-18 14:28:00,29.7,29.7,29.68,29.685,875.0,CAKE
+2023-09-18 14:27:00,29.72,29.72,29.72,29.72,1221.0,CAKE
+2023-09-18 14:26:00,29.71,29.72,29.71,29.72,1720.0,CAKE
+2023-09-18 14:25:00,29.7,29.7,29.7,29.7,103.0,CAKE
+2023-09-18 14:24:00,29.71,29.71,29.71,29.71,1033.0,CAKE
+2023-09-18 14:23:00,29.73,29.73,29.69,29.705,2380.0,CAKE
+2023-09-18 14:22:00,29.73,29.73,29.73,29.73,241.0,CAKE
+2023-09-18 14:21:00,29.69,29.73,29.69,29.72,2347.0,CAKE
+2023-09-18 14:20:00,29.68,29.685,29.68,29.685,783.0,CAKE
+2023-09-18 14:19:00,29.68,29.68,29.68,29.68,438.0,CAKE
+2023-09-18 14:18:00,29.69,29.69,29.68,29.69,366.0,CAKE
+2023-09-18 14:17:00,29.69,29.69,29.69,29.69,1501.0,CAKE
+2023-09-18 14:16:00,29.7,29.71,29.695,29.7,1484.0,CAKE
+2023-09-18 14:15:00,29.69,29.695,29.69,29.695,763.0,CAKE
+2023-09-18 14:14:00,29.68,29.69,29.68,29.69,716.0,CAKE
+2023-09-18 14:13:00,29.67,29.67,29.67,29.67,262.0,CAKE
+2023-09-18 14:11:00,29.655,29.675,29.655,29.665,1055.0,CAKE
+2023-09-18 14:10:00,29.65,29.66,29.64,29.66,3535.0,CAKE
+2023-09-18 14:09:00,29.65,29.65,29.65,29.65,255.0,CAKE
+2023-09-18 14:08:00,29.67,29.67,29.67,29.67,1144.0,CAKE
+2023-09-18 14:06:00,29.66,29.669,29.66,29.669,1216.0,CAKE
+2023-09-18 14:05:00,29.67,29.67,29.67,29.67,226.0,CAKE
+2023-09-18 14:04:00,29.645,29.68,29.645,29.68,3572.0,CAKE
+2023-09-18 14:03:00,29.68,29.68,29.65,29.65,2205.0,CAKE
+2023-09-18 14:02:00,29.66,29.69,29.65,29.69,5081.0,CAKE
+2023-09-18 14:01:00,29.68,29.685,29.68,29.68,947.0,CAKE
+2023-09-18 14:00:00,29.69,29.69,29.69,29.69,572.0,CAKE
+2023-09-18 13:59:00,29.69,29.69,29.69,29.69,340.0,CAKE
+2023-09-18 13:58:00,29.69,29.69,29.69,29.69,231.0,CAKE
+2023-09-18 13:57:00,29.7,29.7,29.69,29.69,1496.0,CAKE
+2023-09-18 13:56:00,29.72,29.73,29.71,29.71,1456.0,CAKE
+2023-09-18 13:55:00,29.72,29.73,29.72,29.72,478.0,CAKE
+2023-09-18 13:54:00,29.675,29.72,29.675,29.72,3715.0,CAKE
+2023-09-18 13:53:00,29.68,29.68,29.675,29.675,1384.0,CAKE
+2023-09-18 13:52:00,29.68,29.69,29.68,29.69,1298.0,CAKE
+2023-09-18 13:50:00,29.67,29.68,29.67,29.68,634.0,CAKE
+2023-09-18 13:49:00,29.67,29.67,29.65,29.65,1675.0,CAKE
+2023-09-18 13:48:00,29.68,29.68,29.68,29.68,324.0,CAKE
+2023-09-18 13:47:00,29.73,29.73,29.68,29.68,2117.0,CAKE
+2023-09-18 13:46:00,29.735,29.74,29.735,29.74,6592.0,CAKE
+2023-09-18 13:45:00,29.72,29.73,29.72,29.73,1034.0,CAKE
+2023-09-18 13:44:00,29.72,29.72,29.72,29.72,482.0,CAKE
+2023-09-18 13:42:00,29.73,29.73,29.71,29.71,1520.0,CAKE
+2023-09-18 13:41:00,29.725,29.73,29.718,29.725,1502.0,CAKE
+2023-09-18 13:39:00,29.715,29.715,29.7,29.7,886.0,CAKE
+2023-09-18 13:38:00,29.7,29.7,29.7,29.7,369.0,CAKE
+2023-09-18 13:37:00,29.73,29.73,29.73,29.73,583.0,CAKE
+2023-09-18 13:36:00,29.765,29.765,29.74,29.74,1627.0,CAKE
+2023-09-18 13:35:00,29.76,29.76,29.76,29.76,429.0,CAKE
+2023-09-18 13:34:00,29.725,29.755,29.725,29.755,1548.0,CAKE
+2023-09-18 13:33:00,29.74,29.74,29.71,29.72,2360.0,CAKE
+2023-09-18 13:32:00,29.77,29.77,29.74,29.741,2278.0,CAKE
+2023-09-18 13:30:00,29.77,29.77,29.77,29.77,367.0,CAKE
+2023-09-18 13:29:00,29.76,29.77,29.76,29.76,1102.0,CAKE
+2023-09-18 13:28:00,29.77,29.77,29.77,29.77,163.0,CAKE
+2023-09-18 13:27:00,29.78,29.78,29.77,29.77,1780.0,CAKE
+2023-09-18 13:26:00,29.785,29.785,29.785,29.785,527.0,CAKE
+2023-09-18 13:25:00,29.755,29.785,29.755,29.785,2275.0,CAKE
+2023-09-18 13:24:00,29.76,29.76,29.75,29.755,1829.0,CAKE
+2023-09-18 13:23:00,29.755,29.755,29.755,29.755,251.0,CAKE
+2023-09-18 13:22:00,29.75,29.75,29.75,29.75,1006.0,CAKE
+2023-09-18 13:21:00,29.78,29.785,29.77,29.77,1357.0,CAKE
+2023-09-18 13:19:00,29.795,29.795,29.78,29.78,1186.0,CAKE
+2023-09-18 13:18:00,29.755,29.78,29.755,29.78,1452.0,CAKE
+2023-09-18 13:17:00,29.74,29.74,29.74,29.74,450.0,CAKE
+2023-09-18 13:16:00,29.74,29.74,29.73,29.74,1541.0,CAKE
+2023-09-18 13:15:00,29.765,29.765,29.74,29.74,1482.0,CAKE
+2023-09-18 13:14:00,29.78,29.78,29.77,29.77,1039.0,CAKE
+2023-09-18 13:13:00,29.765,29.765,29.765,29.765,272.0,CAKE
+2023-09-18 13:12:00,29.71,29.76,29.71,29.76,3745.0,CAKE
+2023-09-18 13:11:00,29.72,29.72,29.71,29.71,1206.0,CAKE
+2023-09-18 13:10:00,29.73,29.73,29.72,29.72,1760.0,CAKE
+2023-09-18 13:09:00,29.73,29.73,29.73,29.73,346.0,CAKE
+2023-09-18 13:08:00,29.709,29.73,29.709,29.73,1111.0,CAKE
+2023-09-18 13:07:00,29.7,29.7,29.7,29.7,641.0,CAKE
+2023-09-18 13:06:00,29.691,29.691,29.691,29.691,382.0,CAKE
+2023-09-18 13:05:00,29.71,29.71,29.69,29.69,1339.0,CAKE
+2023-09-18 13:04:00,29.72,29.72,29.72,29.72,655.0,CAKE
+2023-09-18 13:03:00,29.77,29.77,29.77,29.77,655.0,CAKE
+2023-09-18 13:02:00,29.78,29.78,29.775,29.775,834.0,CAKE
+2023-09-18 13:01:00,29.78,29.78,29.77,29.78,1676.0,CAKE
+2023-09-18 13:00:00,29.75,29.76,29.75,29.75,1242.0,CAKE
+2023-09-18 12:59:00,29.73,29.74,29.71,29.74,4473.0,CAKE
+2023-09-18 12:58:00,29.745,29.745,29.745,29.745,121.0,CAKE
+2023-09-18 12:57:00,29.72,29.745,29.715,29.745,2242.0,CAKE
+2023-09-18 12:56:00,29.69,29.75,29.685,29.7,5481.0,CAKE
+2023-09-18 12:55:00,29.68,29.68,29.675,29.675,802.0,CAKE
+2023-09-18 12:54:00,29.65,29.68,29.65,29.68,1055.0,CAKE
+2023-09-18 12:53:00,29.635,29.64,29.635,29.64,662.0,CAKE
+2023-09-18 12:51:00,29.63,29.63,29.61,29.63,1127.0,CAKE
+2023-09-18 12:50:00,29.63,29.63,29.63,29.63,334.0,CAKE
+2023-09-18 12:49:00,29.63,29.63,29.63,29.63,153.0,CAKE
+2023-09-18 12:47:00,29.64,29.64,29.62,29.62,853.0,CAKE
+2023-09-18 12:46:00,29.63,29.65,29.63,29.65,2603.0,CAKE
+2023-09-18 12:45:00,29.63,29.63,29.63,29.63,794.0,CAKE
+2023-09-18 12:44:00,29.64,29.64,29.64,29.64,1663.0,CAKE
+2023-09-18 12:43:00,29.65,29.65,29.64,29.64,515.0,CAKE
+2023-09-18 12:41:00,29.66,29.66,29.66,29.66,1158.0,CAKE
+2023-09-18 12:40:00,29.655,29.67,29.655,29.667,839.0,CAKE
+2023-09-18 12:39:00,29.68,29.68,29.67,29.67,624.0,CAKE
+2023-09-18 12:38:00,29.69,29.7,29.69,29.7,1604.0,CAKE
+2023-09-18 12:37:00,29.7,29.7,29.7,29.7,251.0,CAKE
+2023-09-18 12:36:00,29.71,29.71,29.7,29.7,780.0,CAKE
+2023-09-18 12:35:00,29.71,29.71,29.71,29.71,859.0,CAKE
+2023-09-18 12:34:00,29.7,29.7,29.7,29.7,675.0,CAKE
+2023-09-18 12:33:00,29.69,29.69,29.69,29.69,104.0,CAKE
+2023-09-18 12:32:00,29.71,29.71,29.69,29.69,1681.0,CAKE
+2023-09-18 12:31:00,29.71,29.71,29.71,29.71,1728.0,CAKE
+2023-09-18 12:30:00,29.72,29.72,29.72,29.72,1457.0,CAKE
+2023-09-18 12:29:00,29.718,29.718,29.718,29.718,165.0,CAKE
+2023-09-18 12:28:00,29.71,29.71,29.7,29.7,1460.0,CAKE
+2023-09-18 12:27:00,29.7,29.7,29.69,29.69,654.0,CAKE
+2023-09-18 12:26:00,29.69,29.69,29.69,29.69,486.0,CAKE
+2023-09-18 12:25:00,29.71,29.71,29.71,29.71,678.0,CAKE
+2023-09-18 12:24:00,29.73,29.73,29.72,29.72,1035.0,CAKE
+2023-09-18 12:23:00,29.74,29.74,29.74,29.74,210.0,CAKE
+2023-09-18 12:22:00,29.685,29.73,29.685,29.73,2880.0,CAKE
+2023-09-18 12:21:00,29.69,29.69,29.69,29.69,644.0,CAKE
+2023-09-18 12:20:00,29.69,29.69,29.69,29.69,200.0,CAKE
+2023-09-18 12:19:00,29.7,29.7,29.7,29.7,459.0,CAKE
+2023-09-18 12:18:00,29.71,29.71,29.71,29.71,121.0,CAKE
+2023-09-18 12:17:00,29.71,29.71,29.71,29.71,289.0,CAKE
+2023-09-18 12:15:00,29.71,29.711,29.69,29.69,2025.0,CAKE
+2023-09-18 12:14:00,29.7,29.704,29.7,29.704,1516.0,CAKE
+2023-09-18 12:12:00,29.67,29.69,29.67,29.69,2093.0,CAKE
+2023-09-18 12:11:00,29.695,29.695,29.68,29.68,1697.0,CAKE
+2023-09-18 12:10:00,29.69,29.69,29.68,29.69,3137.0,CAKE
+2023-09-18 12:07:00,29.688,29.69,29.683,29.69,1721.0,CAKE
+2023-09-18 12:06:00,29.68,29.69,29.68,29.69,1219.0,CAKE
+2023-09-18 12:05:00,29.68,29.68,29.67,29.67,673.0,CAKE
+2023-09-18 12:03:00,29.68,29.68,29.67,29.67,713.0,CAKE
+2023-09-18 12:02:00,29.68,29.68,29.68,29.68,512.0,CAKE
+2023-09-18 12:01:00,29.7,29.7,29.7,29.7,514.0,CAKE
+2023-09-18 12:00:00,29.75,29.75,29.72,29.72,1130.0,CAKE
+2023-09-18 11:59:00,29.748,29.748,29.748,29.748,102.0,CAKE
+2023-09-18 11:58:00,29.74,29.74,29.74,29.74,361.0,CAKE
+2023-09-18 11:57:00,29.72,29.73,29.72,29.73,1036.0,CAKE
+2023-09-18 11:56:00,29.749,29.749,29.71,29.718,1621.0,CAKE
+2023-09-18 11:55:00,29.74,29.74,29.74,29.74,2802.0,CAKE
+2023-09-18 11:54:00,29.71,29.73,29.71,29.73,1557.0,CAKE
+2023-09-18 11:53:00,29.72,29.72,29.71,29.71,1480.0,CAKE
+2023-09-18 11:52:00,29.71,29.73,29.71,29.73,830.0,CAKE
+2023-09-18 11:51:00,29.63,29.68,29.63,29.68,3290.0,CAKE
+2023-09-18 11:50:00,29.64,29.64,29.64,29.64,1812.0,CAKE
+2023-09-18 11:49:00,29.629,29.63,29.629,29.63,1418.0,CAKE
+2023-09-18 11:48:00,29.63,29.63,29.625,29.625,362.0,CAKE
+2023-09-18 11:47:00,29.63,29.63,29.63,29.63,312.0,CAKE
+2023-09-18 11:46:00,29.626,29.626,29.626,29.626,159.0,CAKE
+2023-09-18 11:45:00,29.62,29.63,29.62,29.621,1630.0,CAKE
+2023-09-18 11:44:00,29.627,29.627,29.6,29.61,1160.0,CAKE
+2023-09-18 11:43:00,29.63,29.63,29.61,29.61,1100.0,CAKE
+2023-09-18 11:42:00,29.63,29.64,29.63,29.64,506.0,CAKE
+2023-09-18 11:41:00,29.7,29.7,29.63,29.645,1288.0,CAKE
+2023-09-18 11:40:00,29.67,29.7,29.67,29.7,477.0,CAKE
+2023-09-18 11:39:00,29.69,29.69,29.65,29.66,1018.0,CAKE
+2023-09-18 11:38:00,29.71,29.71,29.7,29.7,582.0,CAKE
+2023-09-18 11:37:00,29.72,29.73,29.71,29.73,1022.0,CAKE
+2023-09-18 11:36:00,29.735,29.75,29.735,29.75,1663.0,CAKE
+2023-09-18 11:35:00,29.76,29.76,29.72,29.738,3379.0,CAKE
+2023-09-18 11:34:00,29.75,29.78,29.75,29.77,1891.0,CAKE
+2023-09-18 11:33:00,29.7,29.72,29.7,29.72,1059.0,CAKE
+2023-09-18 11:32:00,29.7,29.71,29.69,29.7,3519.0,CAKE
+2023-09-18 11:31:00,29.7,29.705,29.7,29.705,665.0,CAKE
+2023-09-18 11:30:00,29.67,29.7,29.67,29.69,2286.0,CAKE
+2023-09-18 11:29:00,29.65,29.65,29.635,29.645,1372.0,CAKE
+2023-09-18 11:28:00,29.58,29.64,29.58,29.63,2486.0,CAKE
+2023-09-18 11:27:00,29.62,29.62,29.595,29.6,1575.0,CAKE
+2023-09-18 11:26:00,29.595,29.63,29.595,29.625,3390.0,CAKE
+2023-09-18 11:25:00,29.585,29.592,29.585,29.592,358.0,CAKE
+2023-09-18 11:24:00,29.59,29.59,29.585,29.585,954.0,CAKE
+2023-09-18 11:23:00,29.63,29.63,29.59,29.59,3044.0,CAKE
+2023-09-18 11:22:00,29.673,29.677,29.66,29.665,1580.0,CAKE
+2023-09-18 11:21:00,29.619,29.66,29.61,29.66,1543.0,CAKE
+2023-09-18 11:20:00,29.6,29.61,29.6,29.607,1455.0,CAKE
+2023-09-18 11:19:00,29.58,29.605,29.56,29.605,3711.0,CAKE
+2023-09-18 11:18:00,29.6,29.6,29.58,29.58,1196.0,CAKE
+2023-09-18 11:17:00,29.61,29.61,29.6,29.6,268.0,CAKE
+2023-09-18 11:16:00,29.63,29.63,29.58,29.6,2135.0,CAKE
+2023-09-18 11:15:00,29.63,29.63,29.62,29.62,555.0,CAKE
+2023-09-18 11:14:00,29.64,29.64,29.62,29.62,882.0,CAKE
+2023-09-18 11:13:00,29.63,29.63,29.63,29.63,228.0,CAKE
+2023-09-18 11:12:00,29.68,29.68,29.62,29.62,3585.0,CAKE
+2023-09-18 11:11:00,29.69,29.69,29.69,29.69,973.0,CAKE
+2023-09-18 11:10:00,29.68,29.68,29.68,29.68,490.0,CAKE
+2023-09-18 11:09:00,29.7,29.7,29.69,29.69,1421.0,CAKE
+2023-09-18 11:08:00,29.655,29.7,29.64,29.7,2657.0,CAKE
+2023-09-18 11:07:00,29.66,29.66,29.66,29.66,165.0,CAKE
+2023-09-18 11:06:00,29.65,29.65,29.63,29.63,1385.0,CAKE
+2023-09-18 11:05:00,29.73,29.73,29.65,29.66,2118.0,CAKE
+2023-09-18 11:04:00,29.72,29.74,29.72,29.73,3188.0,CAKE
+2023-09-18 11:03:00,29.72,29.72,29.72,29.72,912.0,CAKE
+2023-09-18 11:02:00,29.73,29.73,29.73,29.73,276.0,CAKE
+2023-09-18 11:01:00,29.758,29.758,29.73,29.73,939.0,CAKE
+2023-09-18 11:00:00,29.76,29.76,29.745,29.745,1314.0,CAKE
+2023-09-18 10:59:00,29.74,29.76,29.74,29.74,605.0,CAKE
+2023-09-18 10:58:00,29.73,29.735,29.73,29.735,441.0,CAKE
+2023-09-18 10:57:00,29.76,29.76,29.745,29.745,1298.0,CAKE
+2023-09-18 10:56:00,29.745,29.78,29.745,29.77,5542.0,CAKE
+2023-09-18 10:55:00,29.74,29.74,29.73,29.73,2100.0,CAKE
+2023-09-18 10:54:00,29.74,29.75,29.74,29.75,720.0,CAKE
+2023-09-18 10:53:00,29.81,29.815,29.74,29.75,13645.0,CAKE
+2023-09-18 10:52:00,29.78,29.805,29.78,29.805,2196.0,CAKE
+2023-09-18 10:51:00,29.8,29.8,29.77,29.78,2622.0,CAKE
+2023-09-18 10:50:00,29.76,29.81,29.76,29.81,1923.0,CAKE
+2023-09-18 10:49:00,29.818,29.818,29.77,29.77,1910.0,CAKE
+2023-09-18 10:48:00,29.85,29.85,29.81,29.81,2761.0,CAKE
+2023-09-18 10:47:00,29.85,29.85,29.845,29.85,1973.0,CAKE
+2023-09-18 10:46:00,29.83,29.85,29.83,29.85,1535.0,CAKE
+2023-09-18 10:45:00,29.81,29.83,29.81,29.83,1147.0,CAKE
+2023-09-18 10:44:00,29.81,29.81,29.81,29.81,514.0,CAKE
+2023-09-18 10:43:00,29.77,29.81,29.77,29.81,2022.0,CAKE
+2023-09-18 10:42:00,29.745,29.76,29.745,29.76,1548.0,CAKE
+2023-09-18 10:41:00,29.77,29.77,29.75,29.75,764.0,CAKE
+2023-09-18 10:40:00,29.75,29.77,29.75,29.77,2767.0,CAKE
+2023-09-18 10:39:00,29.77,29.77,29.75,29.75,1447.0,CAKE
+2023-09-18 10:38:00,29.77,29.78,29.76,29.778,2102.0,CAKE
+2023-09-18 10:37:00,29.8,29.8,29.75,29.77,4371.0,CAKE
+2023-09-18 10:36:00,29.84,29.84,29.83,29.83,1428.0,CAKE
+2023-09-18 10:35:00,29.89,29.89,29.81,29.82,1945.0,CAKE
+2023-09-18 10:34:00,29.86,29.9,29.86,29.9,1482.0,CAKE
+2023-09-18 10:33:00,29.86,29.87,29.84,29.87,1772.0,CAKE
+2023-09-18 10:32:00,29.88,29.88,29.85,29.85,1579.0,CAKE
+2023-09-18 10:31:00,29.89,29.9,29.88,29.88,1225.0,CAKE
+2023-09-18 10:30:00,29.88,29.89,29.87,29.89,815.0,CAKE
+2023-09-18 10:29:00,29.81,29.87,29.805,29.87,2806.0,CAKE
+2023-09-18 10:28:00,29.86,29.86,29.86,29.86,1655.0,CAKE
+2023-09-18 10:27:00,29.81,29.89,29.81,29.88,3377.0,CAKE
+2023-09-18 10:26:00,29.83,29.83,29.78,29.78,1647.0,CAKE
+2023-09-18 10:24:00,29.84,29.86,29.83,29.84,2562.0,CAKE
+2023-09-18 10:23:00,29.84,29.84,29.84,29.84,278.0,CAKE
+2023-09-18 10:22:00,29.84,29.84,29.84,29.84,524.0,CAKE
+2023-09-18 10:21:00,29.89,29.89,29.84,29.84,2062.0,CAKE
+2023-09-18 10:20:00,29.86,29.923,29.86,29.923,713.0,CAKE
+2023-09-18 10:19:00,29.89,29.89,29.87,29.87,2225.0,CAKE
+2023-09-18 10:18:00,29.81,29.89,29.81,29.89,1270.0,CAKE
+2023-09-18 10:17:00,29.79,29.84,29.79,29.825,2725.0,CAKE
+2023-09-18 10:16:00,29.75,29.81,29.75,29.81,3092.0,CAKE
+2023-09-18 10:15:00,29.76,29.76,29.74,29.74,885.0,CAKE
+2023-09-18 10:14:00,29.76,29.76,29.76,29.76,446.0,CAKE
+2023-09-18 10:13:00,29.718,29.785,29.718,29.785,2751.0,CAKE
+2023-09-18 10:12:00,29.68,29.718,29.63,29.718,4960.0,CAKE
+2023-09-18 10:11:00,29.66,29.69,29.66,29.68,691.0,CAKE
+2023-09-18 10:10:00,29.85,29.85,29.71,29.736,6817.0,CAKE
+2023-09-18 10:09:00,29.85,29.86,29.82,29.82,1677.0,CAKE
+2023-09-18 10:08:00,29.91,29.91,29.83,29.83,3063.0,CAKE
+2023-09-18 10:07:00,29.91,29.92,29.9,29.91,1857.0,CAKE
+2023-09-18 10:06:00,29.98,29.98,29.92,29.92,1882.0,CAKE
+2023-09-18 10:05:00,30.012,30.012,29.96,29.976,1049.0,CAKE
+2023-09-18 10:04:00,30.02,30.02,29.99,29.995,1421.0,CAKE
+2023-09-18 10:03:00,30.054,30.06,30.054,30.06,507.0,CAKE
+2023-09-18 10:01:00,30.07,30.09,30.07,30.07,2156.0,CAKE
+2023-09-18 10:00:00,29.99,30.013,29.99,30.013,1799.0,CAKE
+2023-09-18 09:58:00,30.0,30.0,30.0,30.0,210.0,CAKE
+2023-09-18 09:57:00,29.975,30.015,29.95,30.015,1343.0,CAKE
+2023-09-18 09:56:00,30.02,30.02,29.99,30.0,1287.0,CAKE
+2023-09-18 09:55:00,29.973,29.98,29.973,29.98,415.0,CAKE
+2023-09-18 09:53:00,30.03,30.03,29.935,29.935,1525.0,CAKE
+2023-09-18 09:52:00,30.03,30.03,30.03,30.03,1815.0,CAKE
+2023-09-18 09:51:00,29.97,30.03,29.97,30.02,1780.0,CAKE
+2023-09-18 09:50:00,30.03,30.03,29.91,29.93,2417.0,CAKE
+2023-09-18 09:49:00,29.99,30.03,29.95,30.03,2049.0,CAKE
+2023-09-18 09:48:00,30.01,30.06,30.0,30.0,2168.0,CAKE
+2023-09-18 09:47:00,29.97,30.015,29.97,30.015,3898.0,CAKE
+2023-09-18 09:46:00,30.002,30.02,29.97,29.99,2368.0,CAKE
+2023-09-18 09:45:00,29.885,29.972,29.885,29.97,2672.0,CAKE
+2023-09-18 09:44:00,29.85,29.92,29.85,29.895,1295.0,CAKE
+2023-09-18 09:43:00,29.94,29.965,29.94,29.965,648.0,CAKE
+2023-09-18 09:42:00,30.0,30.0,29.99,29.99,1225.0,CAKE
+2023-09-18 09:41:00,30.03,30.03,30.03,30.03,282.0,CAKE
+2023-09-18 09:40:00,30.145,30.17,30.114,30.114,1910.0,CAKE
+2023-09-18 09:39:00,30.11,30.13,30.095,30.13,940.0,CAKE
+2023-09-18 09:38:00,30.13,30.16,30.125,30.135,1075.0,CAKE
+2023-09-18 09:37:00,30.15,30.15,30.09,30.11,625.0,CAKE
+2023-09-18 09:36:00,30.3,30.32,30.18,30.18,2524.0,CAKE
+2023-09-18 09:35:00,30.27,30.29,30.23,30.28,2515.0,CAKE
+2023-09-18 09:33:00,30.415,30.415,30.27,30.315,1271.0,CAKE
+2023-09-18 09:31:00,30.48,30.48,30.44,30.44,540.0,CAKE
+2023-09-18 09:30:00,30.57,30.704,30.55,30.55,3759.0,CAKE
+2023-09-18 09:23:00,30.48,30.48,30.48,30.48,90.0,CAKE
+2023-09-18 09:17:00,29.8,29.8,29.8,29.8,1.0,CAKE
+2023-09-18 08:39:00,30.48,30.48,30.48,30.48,1.0,CAKE
+2023-09-18 08:02:00,30.48,31.4,30.48,31.4,2.0,CAKE
+2023-09-18 07:11:00,30.76,30.76,30.76,30.76,1.0,CAKE
+2023-09-18 04:00:00,30.85,30.85,30.8,30.8,10.0,CAKE
+2023-09-15 19:19:00,30.8,30.8,30.8,30.8,300.0,CAKE
+2023-09-15 18:12:00,30.83,30.83,30.83,30.83,2.0,CAKE
+2023-09-15 17:34:00,30.85,30.85,30.85,30.85,1.0,CAKE
+2023-09-15 17:30:00,30.86,30.86,30.86,30.86,1.0,CAKE
+2023-09-15 17:24:00,30.81,30.81,30.81,30.81,6.0,CAKE
+2023-09-15 17:10:00,30.86,30.86,30.86,30.86,5.0,CAKE
+2023-09-15 16:29:00,30.48,30.48,30.48,30.48,4595.0,CAKE
+2023-09-15 16:22:00,30.48,30.48,30.48,30.48,3.0,CAKE
+2023-09-15 16:18:00,30.48,30.48,30.48,30.48,6000.0,CAKE
+2023-09-15 16:16:00,30.481,30.481,30.481,30.481,568.0,CAKE
+2023-09-15 16:13:00,30.45,30.45,30.45,30.45,1000.0,CAKE
+2023-09-15 16:11:00,30.48,30.48,30.48,30.48,1361.0,CAKE
+2023-09-15 16:10:00,30.48,30.48,30.48,30.48,3476.0,CAKE
+2023-09-15 16:07:00,30.48,30.48,30.48,30.48,3342.0,CAKE
+2023-09-15 16:05:00,30.48,30.48,30.26,30.26,3343.0,CAKE
+2023-09-15 16:04:00,30.477,30.482,30.477,30.482,78969.0,CAKE
+2023-09-15 16:03:00,30.48,30.48,30.252,30.252,5468.0,CAKE
+2023-09-15 16:02:00,30.48,30.48,30.48,30.48,14971.0,CAKE
+2023-09-15 16:01:00,30.48,30.86,30.48,30.48,5831.0,CAKE
+2023-09-15 16:00:00,30.49,30.49,30.48,30.48,1252284.0,CAKE
+2023-09-15 15:59:00,30.475,30.55,30.46,30.49,83128.0,CAKE
+2023-09-15 15:58:00,30.47,30.51,30.47,30.48,35932.0,CAKE
+2023-09-15 15:57:00,30.445,30.5,30.445,30.47,36072.0,CAKE
+2023-09-15 15:56:00,30.42,30.455,30.4,30.445,33813.0,CAKE
+2023-09-15 15:55:00,30.24,30.41,30.24,30.4,30215.0,CAKE
+2023-09-15 15:54:00,30.225,30.25,30.2,30.23,21534.0,CAKE
+2023-09-15 15:53:00,30.24,30.24,30.22,30.22,9713.0,CAKE
+2023-09-15 15:52:00,30.245,30.255,30.23,30.23,8164.0,CAKE
+2023-09-15 15:51:00,30.252,30.26,30.245,30.245,5564.0,CAKE
+2023-09-15 15:50:00,30.25,30.26,30.24,30.25,11669.0,CAKE
+2023-09-15 15:49:00,30.28,30.28,30.245,30.25,8467.0,CAKE
+2023-09-15 15:48:00,30.29,30.3,30.28,30.28,1470.0,CAKE
+2023-09-15 15:47:00,30.265,30.31,30.26,30.29,15135.0,CAKE
+2023-09-15 15:46:00,30.305,30.305,30.26,30.265,5517.0,CAKE
+2023-09-15 15:45:00,30.42,30.425,30.3,30.305,23494.0,CAKE
+2023-09-15 15:44:00,30.435,30.44,30.425,30.425,4830.0,CAKE
+2023-09-15 15:43:00,30.395,30.435,30.395,30.435,3459.0,CAKE
+2023-09-15 15:42:00,30.37,30.395,30.37,30.395,7841.0,CAKE
+2023-09-15 15:41:00,30.35,30.38,30.35,30.375,7386.0,CAKE
+2023-09-15 15:40:00,30.355,30.36,30.33,30.35,10455.0,CAKE
+2023-09-15 15:39:00,30.37,30.375,30.351,30.355,6178.0,CAKE
+2023-09-15 15:38:00,30.365,30.365,30.365,30.365,1331.0,CAKE
+2023-09-15 15:37:00,30.35,30.365,30.35,30.365,5556.0,CAKE
+2023-09-15 15:36:00,30.4,30.405,30.34,30.35,6848.0,CAKE
+2023-09-15 15:35:00,30.41,30.41,30.4,30.4,4511.0,CAKE
+2023-09-15 15:34:00,30.41,30.41,30.4,30.405,1273.0,CAKE
+2023-09-15 15:33:00,30.435,30.435,30.41,30.41,5230.0,CAKE
+2023-09-15 15:32:00,30.435,30.435,30.435,30.435,544.0,CAKE
+2023-09-15 15:31:00,30.43,30.43,30.425,30.425,3227.0,CAKE
+2023-09-15 15:30:00,30.425,30.43,30.42,30.43,2783.0,CAKE
+2023-09-15 15:29:00,30.415,30.42,30.413,30.42,3283.0,CAKE
+2023-09-15 15:28:00,30.425,30.425,30.415,30.415,5764.0,CAKE
+2023-09-15 15:27:00,30.43,30.43,30.42,30.42,636.0,CAKE
+2023-09-15 15:26:00,30.43,30.435,30.42,30.43,3509.0,CAKE
+2023-09-15 15:25:00,30.425,30.43,30.42,30.425,4738.0,CAKE
+2023-09-15 15:24:00,30.425,30.425,30.425,30.425,597.0,CAKE
+2023-09-15 15:23:00,30.42,30.425,30.411,30.425,2949.0,CAKE
+2023-09-15 15:22:00,30.422,30.422,30.41,30.415,3589.0,CAKE
+2023-09-15 15:21:00,30.43,30.43,30.424,30.425,1114.0,CAKE
+2023-09-15 15:20:00,30.435,30.445,30.43,30.43,4610.0,CAKE
+2023-09-15 15:19:00,30.435,30.435,30.435,30.435,662.0,CAKE
+2023-09-15 15:18:00,30.425,30.435,30.42,30.435,4746.0,CAKE
+2023-09-15 15:17:00,30.42,30.425,30.41,30.425,4313.0,CAKE
+2023-09-15 15:16:00,30.425,30.425,30.42,30.42,1100.0,CAKE
+2023-09-15 15:15:00,30.42,30.43,30.42,30.43,535.0,CAKE
+2023-09-15 15:14:00,30.42,30.43,30.42,30.43,2242.0,CAKE
+2023-09-15 15:13:00,30.431,30.431,30.42,30.42,1879.0,CAKE
+2023-09-15 15:12:00,30.43,30.44,30.43,30.43,543.0,CAKE
+2023-09-15 15:11:00,30.46,30.46,30.43,30.43,2329.0,CAKE
+2023-09-15 15:10:00,30.45,30.465,30.45,30.465,824.0,CAKE
+2023-09-15 15:09:00,30.485,30.485,30.428,30.44,6236.0,CAKE
+2023-09-15 15:08:00,30.47,30.48,30.47,30.48,2220.0,CAKE
+2023-09-15 15:07:00,30.489,30.489,30.48,30.48,2237.0,CAKE
+2023-09-15 15:06:00,30.485,30.49,30.46,30.48,12802.0,CAKE
+2023-09-15 15:05:00,30.46,30.49,30.46,30.485,3083.0,CAKE
+2023-09-15 15:04:00,30.455,30.455,30.42,30.45,6021.0,CAKE
+2023-09-15 15:03:00,30.45,30.455,30.44,30.455,4339.0,CAKE
+2023-09-15 15:02:00,30.445,30.445,30.44,30.44,1934.0,CAKE
+2023-09-15 15:01:00,30.445,30.445,30.445,30.445,515.0,CAKE
+2023-09-15 15:00:00,30.43,30.445,30.42,30.442,2582.0,CAKE
+2023-09-15 14:59:00,30.455,30.46,30.435,30.435,3404.0,CAKE
+2023-09-15 14:58:00,30.49,30.49,30.45,30.46,4350.0,CAKE
+2023-09-15 14:57:00,30.49,30.49,30.43,30.485,15130.0,CAKE
+2023-09-15 14:56:00,30.49,30.5,30.465,30.5,10728.0,CAKE
+2023-09-15 14:55:00,30.5,30.5,30.49,30.49,956.0,CAKE
+2023-09-15 14:54:00,30.52,30.525,30.5,30.5,5426.0,CAKE
+2023-09-15 14:53:00,30.437,30.52,30.437,30.52,5346.0,CAKE
+2023-09-15 14:52:00,30.435,30.45,30.435,30.445,1429.0,CAKE
+2023-09-15 14:51:00,30.45,30.455,30.44,30.44,1318.0,CAKE
+2023-09-15 14:50:00,30.47,30.48,30.455,30.455,1922.0,CAKE
+2023-09-15 14:49:00,30.48,30.5,30.47,30.48,3568.0,CAKE
+2023-09-15 14:48:00,30.42,30.49,30.42,30.465,3958.0,CAKE
+2023-09-15 14:47:00,30.53,30.53,30.44,30.44,5392.0,CAKE
+2023-09-15 14:46:00,30.53,30.54,30.53,30.53,844.0,CAKE
+2023-09-15 14:45:00,30.515,30.54,30.515,30.54,1776.0,CAKE
+2023-09-15 14:44:00,30.5,30.53,30.5,30.51,4186.0,CAKE
+2023-09-15 14:43:00,30.49,30.49,30.49,30.49,1398.0,CAKE
+2023-09-15 14:42:00,30.47,30.47,30.46,30.47,1577.0,CAKE
+2023-09-15 14:41:00,30.45,30.46,30.44,30.46,2428.0,CAKE
+2023-09-15 14:40:00,30.43,30.46,30.43,30.46,1802.0,CAKE
+2023-09-15 14:39:00,30.41,30.425,30.41,30.425,1112.0,CAKE
+2023-09-15 14:38:00,30.4,30.42,30.4,30.405,4122.0,CAKE
+2023-09-15 14:37:00,30.34,30.4,30.34,30.4,2426.0,CAKE
+2023-09-15 14:36:00,30.34,30.34,30.33,30.33,4372.0,CAKE
+2023-09-15 14:35:00,30.3,30.32,30.3,30.32,1517.0,CAKE
+2023-09-15 14:34:00,30.28,30.29,30.28,30.29,1649.0,CAKE
+2023-09-15 14:33:00,30.25,30.27,30.25,30.27,3332.0,CAKE
+2023-09-15 14:32:00,30.235,30.245,30.235,30.245,1047.0,CAKE
+2023-09-15 14:31:00,30.245,30.255,30.23,30.23,3198.0,CAKE
+2023-09-15 14:30:00,30.241,30.241,30.241,30.241,475.0,CAKE
+2023-09-15 14:29:00,30.25,30.25,30.25,30.25,462.0,CAKE
+2023-09-15 14:28:00,30.24,30.25,30.23,30.24,3019.0,CAKE
+2023-09-15 14:27:00,30.24,30.24,30.24,30.24,375.0,CAKE
+2023-09-15 14:26:00,30.245,30.245,30.23,30.23,640.0,CAKE
+2023-09-15 14:25:00,30.26,30.26,30.26,30.26,631.0,CAKE
+2023-09-15 14:24:00,30.275,30.275,30.25,30.25,2171.0,CAKE
+2023-09-15 14:23:00,30.285,30.285,30.28,30.28,1437.0,CAKE
+2023-09-15 14:22:00,30.265,30.285,30.265,30.285,1010.0,CAKE
+2023-09-15 14:21:00,30.28,30.28,30.265,30.265,1741.0,CAKE
+2023-09-15 14:20:00,30.28,30.28,30.28,30.28,566.0,CAKE
+2023-09-15 14:19:00,30.26,30.26,30.245,30.26,4232.0,CAKE
+2023-09-15 14:18:00,30.265,30.265,30.26,30.265,627.0,CAKE
+2023-09-15 14:17:00,30.265,30.265,30.265,30.265,326.0,CAKE
+2023-09-15 14:16:00,30.265,30.265,30.265,30.265,185.0,CAKE
+2023-09-15 14:15:00,30.265,30.265,30.26,30.26,839.0,CAKE
+2023-09-15 14:14:00,30.23,30.26,30.23,30.26,3324.0,CAKE
+2023-09-15 14:13:00,30.24,30.24,30.22,30.22,2241.0,CAKE
+2023-09-15 14:12:00,30.245,30.245,30.245,30.245,191.0,CAKE
+2023-09-15 14:11:00,30.29,30.29,30.24,30.25,6062.0,CAKE
+2023-09-15 14:10:00,30.21,30.29,30.19,30.29,5861.0,CAKE
+2023-09-15 14:09:00,30.148,30.195,30.148,30.195,3339.0,CAKE
+2023-09-15 14:08:00,30.16,30.18,30.16,30.18,1188.0,CAKE
+2023-09-15 14:07:00,30.16,30.16,30.16,30.16,225.0,CAKE
+2023-09-15 14:06:00,30.13,30.15,30.11,30.15,1071.0,CAKE
+2023-09-15 14:05:00,30.13,30.13,30.13,30.13,306.0,CAKE
+2023-09-15 14:04:00,30.125,30.14,30.125,30.13,935.0,CAKE
+2023-09-15 14:03:00,30.11,30.125,30.11,30.125,1504.0,CAKE
+2023-09-15 14:02:00,30.13,30.13,30.13,30.13,207.0,CAKE
+2023-09-15 14:01:00,30.1,30.13,30.1,30.13,1383.0,CAKE
+2023-09-15 14:00:00,30.195,30.195,30.11,30.12,2823.0,CAKE
+2023-09-15 13:59:00,30.21,30.21,30.195,30.195,2567.0,CAKE
+2023-09-15 13:58:00,30.193,30.21,30.16,30.21,13147.0,CAKE
+2023-09-15 13:57:00,30.205,30.21,30.185,30.2,5047.0,CAKE
+2023-09-15 13:56:00,30.205,30.205,30.205,30.205,231.0,CAKE
+2023-09-15 13:55:00,30.195,30.2,30.18,30.2,2126.0,CAKE
+2023-09-15 13:54:00,30.19,30.2,30.16,30.2,8617.0,CAKE
+2023-09-15 13:53:00,30.14,30.17,30.14,30.17,2690.0,CAKE
+2023-09-15 13:52:00,30.14,30.15,30.13,30.15,2200.0,CAKE
+2023-09-15 13:50:00,30.14,30.15,30.125,30.15,3124.0,CAKE
+2023-09-15 13:49:00,30.075,30.15,30.075,30.15,2673.0,CAKE
+2023-09-15 13:48:00,30.08,30.09,30.065,30.09,6508.0,CAKE
+2023-09-15 13:47:00,30.08,30.09,30.08,30.09,337.0,CAKE
+2023-09-15 13:45:00,30.08,30.1,30.08,30.1,885.0,CAKE
+2023-09-15 13:44:00,30.09,30.09,30.09,30.09,232.0,CAKE
+2023-09-15 13:43:00,30.09,30.09,30.09,30.09,371.0,CAKE
+2023-09-15 13:42:00,30.06,30.08,30.06,30.08,1640.0,CAKE
+2023-09-15 13:40:00,30.06,30.06,30.06,30.06,345.0,CAKE
+2023-09-15 13:39:00,30.06,30.06,30.06,30.06,449.0,CAKE
+2023-09-15 13:38:00,30.065,30.065,30.06,30.06,819.0,CAKE
+2023-09-15 13:37:00,30.05,30.055,30.05,30.055,944.0,CAKE
+2023-09-15 13:36:00,30.05,30.065,30.05,30.065,332.0,CAKE
+2023-09-15 13:35:00,30.065,30.065,30.065,30.065,157.0,CAKE
+2023-09-15 13:34:00,30.07,30.07,30.07,30.07,2013.0,CAKE
+2023-09-15 13:33:00,30.07,30.07,30.07,30.07,778.0,CAKE
+2023-09-15 13:32:00,30.04,30.06,30.035,30.06,1502.0,CAKE
+2023-09-15 13:31:00,30.025,30.04,30.025,30.025,345.0,CAKE
+2023-09-15 13:30:00,30.03,30.04,30.02,30.04,1170.0,CAKE
+2023-09-15 13:29:00,30.02,30.05,30.02,30.04,3163.0,CAKE
+2023-09-15 13:28:00,30.01,30.03,30.0,30.02,6095.0,CAKE
+2023-09-15 13:26:00,30.01,30.01,29.99,29.99,1949.0,CAKE
+2023-09-15 13:25:00,30.015,30.029,30.015,30.029,478.0,CAKE
+2023-09-15 13:24:00,30.0,30.0,30.0,30.0,355.0,CAKE
+2023-09-15 13:22:00,30.04,30.04,30.0,30.03,1859.0,CAKE
+2023-09-15 13:21:00,30.08,30.08,30.08,30.08,669.0,CAKE
+2023-09-15 13:20:00,30.08,30.08,30.04,30.04,696.0,CAKE
+2023-09-15 13:19:00,30.08,30.08,30.06,30.07,1250.0,CAKE
+2023-09-15 13:17:00,30.11,30.11,30.1,30.1,567.0,CAKE
+2023-09-15 13:15:00,30.11,30.12,30.11,30.11,442.0,CAKE
+2023-09-15 13:14:00,30.14,30.14,30.12,30.12,1031.0,CAKE
+2023-09-15 13:12:00,30.16,30.16,30.13,30.15,1126.0,CAKE
+2023-09-15 13:11:00,30.17,30.17,30.17,30.17,204.0,CAKE
+2023-09-15 13:10:00,30.23,30.23,30.18,30.19,5762.0,CAKE
+2023-09-15 13:07:00,30.22,30.23,30.22,30.23,1373.0,CAKE
+2023-09-15 13:06:00,30.23,30.23,30.21,30.21,1737.0,CAKE
+2023-09-15 13:05:00,30.23,30.24,30.23,30.24,899.0,CAKE
+2023-09-15 13:04:00,30.22,30.23,30.21,30.23,1498.0,CAKE
+2023-09-15 13:03:00,30.215,30.22,30.215,30.215,691.0,CAKE
+2023-09-15 13:01:00,30.22,30.22,30.22,30.22,1355.0,CAKE
+2023-09-15 13:00:00,30.22,30.22,30.22,30.22,359.0,CAKE
+2023-09-15 12:59:00,30.23,30.23,30.23,30.23,305.0,CAKE
+2023-09-15 12:58:00,30.22,30.22,30.22,30.22,1179.0,CAKE
+2023-09-15 12:57:00,30.23,30.23,30.21,30.21,1090.0,CAKE
+2023-09-15 12:56:00,30.23,30.23,30.23,30.23,809.0,CAKE
+2023-09-15 12:55:00,30.24,30.24,30.22,30.22,3325.0,CAKE
+2023-09-15 12:54:00,30.24,30.25,30.24,30.24,949.0,CAKE
+2023-09-15 12:52:00,30.24,30.24,30.24,30.24,277.0,CAKE
+2023-09-15 12:51:00,30.21,30.22,30.2,30.22,3090.0,CAKE
+2023-09-15 12:50:00,30.17,30.21,30.17,30.2,3128.0,CAKE
+2023-09-15 12:49:00,30.16,30.16,30.16,30.16,534.0,CAKE
+2023-09-15 12:48:00,30.16,30.16,30.16,30.16,472.0,CAKE
+2023-09-15 12:47:00,30.12,30.16,30.12,30.16,3027.0,CAKE
+2023-09-15 12:46:00,30.125,30.125,30.124,30.124,310.0,CAKE
+2023-09-15 12:45:00,30.15,30.15,30.125,30.125,1689.0,CAKE
+2023-09-15 12:44:00,30.151,30.151,30.15,30.15,209.0,CAKE
+2023-09-15 12:43:00,30.15,30.16,30.15,30.16,1532.0,CAKE
+2023-09-15 12:42:00,30.15,30.16,30.14,30.14,2240.0,CAKE
+2023-09-15 12:40:00,30.16,30.165,30.16,30.165,512.0,CAKE
+2023-09-15 12:39:00,30.14,30.16,30.14,30.16,5340.0,CAKE
+2023-09-15 12:38:00,30.065,30.125,30.065,30.125,54178.0,CAKE
+2023-09-15 12:37:00,30.065,30.065,30.065,30.065,275.0,CAKE
+2023-09-15 12:36:00,30.065,30.065,30.065,30.065,339.0,CAKE
+2023-09-15 12:35:00,30.065,30.065,30.062,30.062,2251.0,CAKE
+2023-09-15 12:32:00,30.08,30.08,30.08,30.08,1443.0,CAKE
+2023-09-15 12:30:00,30.1,30.11,30.1,30.1,1367.0,CAKE
+2023-09-15 12:28:00,30.08,30.09,30.08,30.08,496.0,CAKE
+2023-09-15 12:27:00,30.09,30.09,30.09,30.09,1242.0,CAKE
+2023-09-15 12:26:00,30.09,30.095,30.09,30.095,358.0,CAKE
+2023-09-15 12:22:00,30.09,30.09,30.09,30.09,625.0,CAKE
+2023-09-15 12:21:00,30.11,30.11,30.09,30.09,2443.0,CAKE
+2023-09-15 12:20:00,30.12,30.12,30.12,30.12,1261.0,CAKE
+2023-09-15 12:19:00,30.12,30.12,30.113,30.12,1228.0,CAKE
+2023-09-15 12:18:00,30.11,30.115,30.11,30.11,662.0,CAKE
+2023-09-15 12:17:00,30.1,30.1,30.1,30.1,478.0,CAKE
+2023-09-15 12:15:00,30.09,30.09,30.09,30.09,191.0,CAKE
+2023-09-15 12:12:00,30.08,30.09,30.08,30.09,817.0,CAKE
+2023-09-15 12:10:00,30.05,30.08,30.05,30.08,1504.0,CAKE
+2023-09-15 12:09:00,30.06,30.06,30.045,30.05,649.0,CAKE
+2023-09-15 12:08:00,30.08,30.08,30.08,30.08,339.0,CAKE
+2023-09-15 12:06:00,30.09,30.095,30.07,30.07,1572.0,CAKE
+2023-09-15 12:04:00,30.105,30.105,30.105,30.105,254.0,CAKE
+2023-09-15 12:03:00,30.13,30.13,30.13,30.13,201.0,CAKE
+2023-09-15 12:02:00,30.05,30.11,30.05,30.11,2629.0,CAKE
+2023-09-15 12:01:00,30.05,30.05,30.05,30.05,308.0,CAKE
+2023-09-15 12:00:00,30.09,30.09,30.06,30.06,1583.0,CAKE
+2023-09-15 11:58:00,30.11,30.11,30.11,30.11,292.0,CAKE
+2023-09-15 11:57:00,30.09,30.1,30.09,30.1,1009.0,CAKE
+2023-09-15 11:56:00,30.09,30.09,30.09,30.09,463.0,CAKE
+2023-09-15 11:55:00,30.11,30.11,30.09,30.1,1775.0,CAKE
+2023-09-15 11:53:00,30.07,30.1,30.07,30.1,1357.0,CAKE
+2023-09-15 11:52:00,30.04,30.04,30.04,30.04,453.0,CAKE
+2023-09-15 11:51:00,30.01,30.03,30.0,30.02,3354.0,CAKE
+2023-09-15 11:50:00,30.01,30.02,30.01,30.02,1322.0,CAKE
+2023-09-15 11:48:00,30.02,30.02,30.02,30.02,920.0,CAKE
+2023-09-15 11:47:00,30.03,30.03,30.029,30.029,1175.0,CAKE
+2023-09-15 11:45:00,30.02,30.02,30.02,30.02,588.0,CAKE
+2023-09-15 11:44:00,30.01,30.01,30.01,30.01,118.0,CAKE
+2023-09-15 11:43:00,30.04,30.04,30.04,30.04,769.0,CAKE
+2023-09-15 11:41:00,30.05,30.05,30.05,30.05,189.0,CAKE
+2023-09-15 11:38:00,30.09,30.09,30.08,30.08,794.0,CAKE
+2023-09-15 11:35:00,30.1,30.11,30.09,30.1,1712.0,CAKE
+2023-09-15 11:34:00,30.14,30.14,30.09,30.09,1625.0,CAKE
+2023-09-15 11:32:00,30.2,30.2,30.15,30.15,4674.0,CAKE
+2023-09-15 11:30:00,30.18,30.2,30.18,30.2,767.0,CAKE
+2023-09-15 11:29:00,30.18,30.19,30.18,30.19,2532.0,CAKE
+2023-09-15 11:28:00,30.175,30.175,30.175,30.175,203.0,CAKE
+2023-09-15 11:27:00,30.16,30.18,30.16,30.17,1309.0,CAKE
+2023-09-15 11:25:00,30.15,30.15,30.145,30.15,1371.0,CAKE
+2023-09-15 11:23:00,30.17,30.179,30.15,30.15,2543.0,CAKE
+2023-09-15 11:21:00,30.16,30.16,30.16,30.16,244.0,CAKE
+2023-09-15 11:20:00,30.16,30.165,30.155,30.16,2035.0,CAKE
+2023-09-15 11:19:00,30.17,30.175,30.17,30.17,925.0,CAKE
+2023-09-15 11:18:00,30.18,30.18,30.18,30.18,200.0,CAKE
+2023-09-15 11:17:00,30.16,30.17,30.16,30.17,500.0,CAKE
+2023-09-15 11:16:00,30.14,30.15,30.14,30.15,1307.0,CAKE
+2023-09-15 11:15:00,30.11,30.12,30.095,30.12,2999.0,CAKE
+2023-09-15 11:14:00,30.12,30.125,30.105,30.105,1390.0,CAKE
+2023-09-15 11:13:00,30.12,30.12,30.12,30.12,545.0,CAKE
+2023-09-15 11:12:00,30.1,30.1,30.1,30.1,533.0,CAKE
+2023-09-15 11:11:00,30.09,30.1,30.09,30.1,350.0,CAKE
+2023-09-15 11:10:00,30.1,30.11,30.085,30.09,2440.0,CAKE
+2023-09-15 11:09:00,30.07,30.11,30.07,30.11,1998.0,CAKE
+2023-09-15 11:07:00,30.04,30.04,30.04,30.04,112.0,CAKE
+2023-09-15 11:06:00,30.05,30.06,30.05,30.05,1715.0,CAKE
+2023-09-15 11:05:00,30.06,30.06,30.06,30.06,177.0,CAKE
+2023-09-15 11:04:00,30.055,30.06,30.055,30.06,282.0,CAKE
+2023-09-15 11:03:00,30.045,30.06,30.045,30.055,2077.0,CAKE
+2023-09-15 11:02:00,30.05,30.05,30.04,30.045,1236.0,CAKE
+2023-09-15 11:01:00,30.069,30.069,30.06,30.06,355.0,CAKE
+2023-09-15 11:00:00,30.04,30.05,30.04,30.05,625.0,CAKE
+2023-09-15 10:59:00,30.0,30.03,30.0,30.03,1016.0,CAKE
+2023-09-15 10:58:00,30.01,30.01,30.01,30.01,340.0,CAKE
+2023-09-15 10:57:00,29.99,30.02,29.99,30.02,3370.0,CAKE
+2023-09-15 10:56:00,29.98,29.98,29.98,29.98,558.0,CAKE
+2023-09-15 10:55:00,29.965,29.99,29.965,29.98,1981.0,CAKE
+2023-09-15 10:54:00,29.99,29.99,29.98,29.98,1049.0,CAKE
+2023-09-15 10:53:00,30.0,30.0,30.0,30.0,1245.0,CAKE
+2023-09-15 10:52:00,30.02,30.03,30.02,30.03,1998.0,CAKE
+2023-09-15 10:51:00,30.05,30.055,30.04,30.04,1443.0,CAKE
+2023-09-15 10:50:00,30.07,30.07,30.06,30.06,1313.0,CAKE
+2023-09-15 10:49:00,30.075,30.075,30.075,30.075,132.0,CAKE
+2023-09-15 10:47:00,30.04,30.075,30.04,30.075,901.0,CAKE
+2023-09-15 10:46:00,30.035,30.035,30.02,30.03,4190.0,CAKE
+2023-09-15 10:45:00,30.045,30.045,30.03,30.035,1054.0,CAKE
+2023-09-15 10:44:00,30.02,30.04,30.02,30.04,1737.0,CAKE
+2023-09-15 10:43:00,30.015,30.03,30.015,30.03,434.0,CAKE
+2023-09-15 10:42:00,30.03,30.03,30.03,30.03,323.0,CAKE
+2023-09-15 10:40:00,30.06,30.061,30.06,30.06,1163.0,CAKE
+2023-09-15 10:39:00,30.05,30.07,30.05,30.07,1540.0,CAKE
+2023-09-15 10:38:00,30.075,30.075,30.05,30.05,2472.0,CAKE
+2023-09-15 10:36:00,30.08,30.09,30.08,30.09,497.0,CAKE
+2023-09-15 10:35:00,30.08,30.08,30.08,30.08,154.0,CAKE
+2023-09-15 10:34:00,30.079,30.08,30.06,30.08,3388.0,CAKE
+2023-09-15 10:33:00,30.07,30.08,30.07,30.08,902.0,CAKE
+2023-09-15 10:31:00,30.05,30.05,30.05,30.05,439.0,CAKE
+2023-09-15 10:30:00,29.99,30.02,29.99,30.02,2239.0,CAKE
+2023-09-15 10:29:00,29.97,29.99,29.97,29.99,2296.0,CAKE
+2023-09-15 10:28:00,29.98,29.98,29.97,29.97,1056.0,CAKE
+2023-09-15 10:26:00,30.01,30.01,29.99,29.99,737.0,CAKE
+2023-09-15 10:24:00,30.045,30.059,30.03,30.03,2642.0,CAKE
+2023-09-15 10:23:00,30.05,30.05,30.05,30.05,138.0,CAKE
+2023-09-15 10:22:00,30.01,30.03,30.0,30.03,2235.0,CAKE
+2023-09-15 10:21:00,29.98,29.98,29.98,29.98,388.0,CAKE
+2023-09-15 10:20:00,29.99,29.99,29.98,29.99,941.0,CAKE
+2023-09-15 10:19:00,29.99,29.99,29.99,29.99,245.0,CAKE
+2023-09-15 10:18:00,30.047,30.047,30.02,30.02,2599.0,CAKE
+2023-09-15 10:17:00,30.03,30.048,30.011,30.04,2828.0,CAKE
+2023-09-15 10:16:00,30.0,30.0,30.0,30.0,843.0,CAKE
+2023-09-15 10:15:00,29.99,30.0,29.96,29.99,4097.0,CAKE
+2023-09-15 10:14:00,30.01,30.01,30.01,30.01,458.0,CAKE
+2023-09-15 10:13:00,30.01,30.04,30.01,30.04,985.0,CAKE
+2023-09-15 10:12:00,30.04,30.07,30.03,30.03,1305.0,CAKE
+2023-09-15 10:11:00,30.03,30.05,30.03,30.04,3181.0,CAKE
+2023-09-15 10:10:00,29.94,30.015,29.94,30.015,3484.0,CAKE
+2023-09-15 10:09:00,29.96,29.96,29.925,29.925,622.0,CAKE
+2023-09-15 10:08:00,30.04,30.04,29.99,29.99,3612.0,CAKE
+2023-09-15 10:07:00,30.04,30.05,30.04,30.045,1450.0,CAKE
+2023-09-15 10:06:00,30.09,30.09,30.06,30.06,874.0,CAKE
+2023-09-15 10:05:00,30.12,30.13,30.11,30.111,1706.0,CAKE
+2023-09-15 10:04:00,30.1,30.1,30.1,30.1,430.0,CAKE
+2023-09-15 10:03:00,30.09,30.12,30.07,30.07,9270.0,CAKE
+2023-09-15 10:02:00,30.11,30.11,30.11,30.11,379.0,CAKE
+2023-09-15 10:01:00,30.22,30.22,30.22,30.22,1638.0,CAKE
+2023-09-15 10:00:00,30.22,30.22,30.22,30.22,1398.0,CAKE
+2023-09-15 09:59:00,30.2,30.2,30.2,30.2,174.0,CAKE
+2023-09-15 09:58:00,30.199,30.199,30.198,30.199,2221.0,CAKE
+2023-09-15 09:56:00,30.15,30.17,30.12,30.17,1633.0,CAKE
+2023-09-15 09:55:00,30.235,30.235,30.19,30.19,1550.0,CAKE
+2023-09-15 09:53:00,30.21,30.21,30.21,30.21,132.0,CAKE
+2023-09-15 09:52:00,30.18,30.21,30.18,30.21,1391.0,CAKE
+2023-09-15 09:51:00,30.19,30.21,30.19,30.21,1264.0,CAKE
+2023-09-15 09:50:00,30.18,30.19,30.18,30.19,835.0,CAKE
+2023-09-15 09:49:00,30.19,30.19,30.19,30.19,214.0,CAKE
+2023-09-15 09:48:00,30.18,30.18,30.18,30.18,380.0,CAKE
+2023-09-15 09:46:00,30.3,30.3,30.2,30.225,2181.0,CAKE
+2023-09-15 09:44:00,30.34,30.34,30.3,30.31,3380.0,CAKE
+2023-09-15 09:43:00,30.3,30.34,30.3,30.34,527.0,CAKE
+2023-09-15 09:42:00,30.23,30.29,30.23,30.29,2304.0,CAKE
+2023-09-15 09:41:00,30.23,30.25,30.2,30.215,1425.0,CAKE
+2023-09-15 09:40:00,30.3,30.3,30.26,30.26,732.0,CAKE
+2023-09-15 09:38:00,30.25,30.273,30.25,30.27,1233.0,CAKE
+2023-09-15 09:37:00,30.32,30.32,30.32,30.32,362.0,CAKE
+2023-09-15 09:36:00,30.27,30.32,30.27,30.28,2802.0,CAKE
+2023-09-15 09:34:00,30.33,30.33,30.33,30.33,543.0,CAKE
+2023-09-15 09:33:00,30.275,30.275,30.275,30.275,299.0,CAKE
+2023-09-15 09:32:00,30.275,30.275,30.275,30.275,477.0,CAKE
+2023-09-15 09:31:00,30.31,30.31,30.31,30.31,677.0,CAKE
+2023-09-15 09:30:00,30.25,30.25,30.2,30.2,53034.0,CAKE
+2023-09-15 09:15:00,30.49,30.49,30.49,30.49,1.0,CAKE
+2023-09-15 08:54:00,30.29,30.29,30.0,30.0,2.0,CAKE
+2023-09-15 08:24:00,30.45,30.45,30.45,30.45,49.0,CAKE
+2023-09-15 08:12:00,30.49,30.49,30.49,30.49,1.0,CAKE
+2023-09-15 08:11:00,30.49,30.49,30.49,30.49,1.0,CAKE
+2023-09-15 08:10:00,30.49,30.5,30.49,30.5,2.0,CAKE
+2023-09-15 08:06:00,30.49,30.49,30.49,30.49,1.0,CAKE
+2023-09-15 08:02:00,29.68,29.68,29.68,29.68,1.0,CAKE
+2023-09-15 08:00:00,30.45,30.5,30.45,30.5,14.0,CAKE
+2023-09-15 07:00:00,30.3,30.3,30.3,30.3,1.0,CAKE
+2023-09-14 19:57:00,29.37,29.37,29.37,29.37,10.0,CAKE
+2023-09-14 19:32:00,30.44,30.44,30.44,30.44,1.0,CAKE
+2023-09-14 19:30:00,30.41,30.41,30.07,30.07,10.0,CAKE
+2023-09-14 19:10:00,30.44,30.44,30.44,30.44,1.0,CAKE
+2023-09-14 19:06:00,30.44,30.44,30.44,30.44,3.0,CAKE
+2023-09-14 19:03:00,30.44,30.45,30.44,30.45,7.0,CAKE
+2023-09-14 18:49:00,30.44,30.44,30.44,30.44,3.0,CAKE
+2023-09-14 18:36:00,30.4,30.4,30.4,30.4,134.0,CAKE
+2023-09-14 18:20:00,30.4,30.4,30.4,30.4,10.0,CAKE
+2023-09-14 17:53:00,30.45,30.45,30.45,30.45,3.0,CAKE
+2023-09-14 17:28:00,29.88,29.88,29.88,29.88,1.0,CAKE
+2023-09-14 16:02:00,30.29,30.29,30.29,30.29,2169.0,CAKE
+2023-09-14 16:01:00,30.29,30.29,30.29,30.29,8913.0,CAKE
+2023-09-14 16:00:00,30.3,30.3,30.29,30.29,176173.0,CAKE
+2023-09-14 15:59:00,30.29,30.315,30.29,30.3,18909.0,CAKE
+2023-09-14 15:58:00,30.28,30.29,30.274,30.29,13936.0,CAKE
+2023-09-14 15:57:00,30.28,30.28,30.27,30.27,5851.0,CAKE
+2023-09-14 15:56:00,30.3,30.3,30.275,30.28,14402.0,CAKE
+2023-09-14 15:55:00,30.31,30.31,30.29,30.3,5567.0,CAKE
+2023-09-14 15:54:00,30.3,30.31,30.3,30.31,5482.0,CAKE
+2023-09-14 15:53:00,30.35,30.35,30.295,30.31,8629.0,CAKE
+2023-09-14 15:52:00,30.325,30.35,30.32,30.345,7870.0,CAKE
+2023-09-14 15:51:00,30.34,30.34,30.325,30.325,3203.0,CAKE
+2023-09-14 15:50:00,30.37,30.37,30.33,30.34,10997.0,CAKE
+2023-09-14 15:49:00,30.38,30.39,30.375,30.375,6417.0,CAKE
+2023-09-14 15:48:00,30.41,30.41,30.385,30.385,5140.0,CAKE
+2023-09-14 15:47:00,30.39,30.41,30.39,30.41,2213.0,CAKE
+2023-09-14 15:46:00,30.365,30.385,30.36,30.385,7319.0,CAKE
+2023-09-14 15:45:00,30.37,30.37,30.37,30.37,366.0,CAKE
+2023-09-14 15:44:00,30.37,30.37,30.37,30.37,3041.0,CAKE
+2023-09-14 15:43:00,30.361,30.365,30.361,30.365,837.0,CAKE
+2023-09-14 15:42:00,30.37,30.37,30.37,30.37,2048.0,CAKE
+2023-09-14 15:40:00,30.36,30.375,30.36,30.375,3173.0,CAKE
+2023-09-14 15:39:00,30.36,30.36,30.355,30.355,2301.0,CAKE
+2023-09-14 15:38:00,30.41,30.41,30.37,30.37,3869.0,CAKE
+2023-09-14 15:37:00,30.375,30.395,30.375,30.395,1570.0,CAKE
+2023-09-14 15:36:00,30.345,30.39,30.34,30.39,9649.0,CAKE
+2023-09-14 15:35:00,30.35,30.35,30.345,30.345,1519.0,CAKE
+2023-09-14 15:34:00,30.34,30.345,30.335,30.34,2349.0,CAKE
+2023-09-14 15:33:00,30.265,30.325,30.26,30.325,7199.0,CAKE
+2023-09-14 15:32:00,30.27,30.27,30.26,30.265,1696.0,CAKE
+2023-09-14 15:31:00,30.26,30.27,30.26,30.27,3538.0,CAKE
+2023-09-14 15:30:00,30.24,30.275,30.24,30.265,2518.0,CAKE
+2023-09-14 15:29:00,30.255,30.255,30.255,30.255,975.0,CAKE
+2023-09-14 15:28:00,30.248,30.255,30.248,30.255,572.0,CAKE
+2023-09-14 15:27:00,30.3,30.31,30.25,30.25,3984.0,CAKE
+2023-09-14 15:26:00,30.3,30.305,30.3,30.3,2474.0,CAKE
+2023-09-14 15:25:00,30.32,30.32,30.3,30.31,3406.0,CAKE
+2023-09-14 15:24:00,30.33,30.33,30.33,30.33,1630.0,CAKE
+2023-09-14 15:23:00,30.32,30.335,30.32,30.33,3181.0,CAKE
+2023-09-14 15:22:00,30.315,30.32,30.29,30.32,6189.0,CAKE
+2023-09-14 15:21:00,30.32,30.32,30.315,30.315,1614.0,CAKE
+2023-09-14 15:20:00,30.315,30.315,30.3,30.315,1091.0,CAKE
+2023-09-14 15:19:00,30.355,30.355,30.315,30.315,5327.0,CAKE
+2023-09-14 15:18:00,30.34,30.36,30.34,30.36,2200.0,CAKE
+2023-09-14 15:16:00,30.34,30.35,30.34,30.35,1095.0,CAKE
+2023-09-14 15:15:00,30.335,30.345,30.33,30.335,5690.0,CAKE
+2023-09-14 15:14:00,30.32,30.32,30.32,30.32,946.0,CAKE
+2023-09-14 15:13:00,30.315,30.315,30.305,30.315,3155.0,CAKE
+2023-09-14 15:12:00,30.31,30.315,30.31,30.315,717.0,CAKE
+2023-09-14 15:11:00,30.29,30.3,30.28,30.3,4399.0,CAKE
+2023-09-14 15:10:00,30.285,30.3,30.285,30.3,1383.0,CAKE
+2023-09-14 15:09:00,30.3,30.3,30.29,30.29,394.0,CAKE
+2023-09-14 15:08:00,30.283,30.3,30.283,30.3,829.0,CAKE
+2023-09-14 15:07:00,30.285,30.285,30.285,30.285,338.0,CAKE
+2023-09-14 15:06:00,30.285,30.285,30.27,30.27,279.0,CAKE
+2023-09-14 15:05:00,30.3,30.3,30.28,30.28,1550.0,CAKE
+2023-09-14 15:04:00,30.32,30.32,30.305,30.31,1169.0,CAKE
+2023-09-14 15:03:00,30.33,30.34,30.32,30.33,2876.0,CAKE
+2023-09-14 15:02:00,30.33,30.33,30.33,30.33,1275.0,CAKE
+2023-09-14 15:01:00,30.32,30.33,30.31,30.33,1356.0,CAKE
+2023-09-14 15:00:00,30.305,30.305,30.305,30.305,166.0,CAKE
+2023-09-14 14:59:00,30.34,30.34,30.28,30.3,3994.0,CAKE
+2023-09-14 14:58:00,30.34,30.345,30.34,30.34,3373.0,CAKE
+2023-09-14 14:57:00,30.34,30.345,30.34,30.345,1280.0,CAKE
+2023-09-14 14:56:00,30.345,30.345,30.34,30.34,3617.0,CAKE
+2023-09-14 14:55:00,30.335,30.35,30.335,30.35,1139.0,CAKE
+2023-09-14 14:54:00,30.34,30.35,30.34,30.34,5136.0,CAKE
+2023-09-14 14:53:00,30.34,30.34,30.33,30.33,320.0,CAKE
+2023-09-14 14:52:00,30.33,30.33,30.33,30.33,302.0,CAKE
+2023-09-14 14:51:00,30.325,30.33,30.325,30.33,1046.0,CAKE
+2023-09-14 14:50:00,30.32,30.32,30.32,30.32,2524.0,CAKE
+2023-09-14 14:49:00,30.305,30.32,30.305,30.32,759.0,CAKE
+2023-09-14 14:48:00,30.29,30.315,30.29,30.315,304.0,CAKE
+2023-09-14 14:47:00,30.3,30.3,30.3,30.3,880.0,CAKE
+2023-09-14 14:46:00,30.27,30.29,30.27,30.278,2670.0,CAKE
+2023-09-14 14:45:00,30.32,30.32,30.27,30.27,4416.0,CAKE
+2023-09-14 14:44:00,30.34,30.34,30.321,30.33,1740.0,CAKE
+2023-09-14 14:43:00,30.34,30.34,30.34,30.34,221.0,CAKE
+2023-09-14 14:42:00,30.33,30.33,30.32,30.33,1318.0,CAKE
+2023-09-14 14:41:00,30.305,30.315,30.3,30.314,5346.0,CAKE
+2023-09-14 14:40:00,30.35,30.35,30.3,30.3,4120.0,CAKE
+2023-09-14 14:39:00,30.34,30.34,30.34,30.34,239.0,CAKE
+2023-09-14 14:38:00,30.32,30.33,30.32,30.33,1077.0,CAKE
+2023-09-14 14:37:00,30.305,30.305,30.3,30.3,1158.0,CAKE
+2023-09-14 14:36:00,30.305,30.305,30.305,30.305,125.0,CAKE
+2023-09-14 14:35:00,30.291,30.3,30.28,30.3,4282.0,CAKE
+2023-09-14 14:34:00,30.24,30.25,30.24,30.25,2108.0,CAKE
+2023-09-14 14:33:00,30.17,30.27,30.17,30.26,4056.0,CAKE
+2023-09-14 14:32:00,30.16,30.16,30.16,30.16,138.0,CAKE
+2023-09-14 14:31:00,30.17,30.17,30.15,30.15,2616.0,CAKE
+2023-09-14 14:30:00,30.15,30.16,30.14,30.16,1988.0,CAKE
+2023-09-14 14:29:00,30.15,30.15,30.15,30.15,108.0,CAKE
+2023-09-14 14:28:00,30.15,30.15,30.15,30.15,168.0,CAKE
+2023-09-14 14:27:00,30.1,30.12,30.1,30.11,9109.0,CAKE
+2023-09-14 14:26:00,30.13,30.165,30.095,30.1,37888.0,CAKE
+2023-09-14 14:25:00,30.115,30.13,30.115,30.12,1890.0,CAKE
+2023-09-14 14:24:00,30.13,30.13,30.115,30.115,2862.0,CAKE
+2023-09-14 14:23:00,30.14,30.15,30.14,30.14,964.0,CAKE
+2023-09-14 14:22:00,30.15,30.15,30.14,30.14,709.0,CAKE
+2023-09-14 14:21:00,30.14,30.15,30.14,30.14,1197.0,CAKE
+2023-09-14 14:20:00,30.03,30.125,30.01,30.125,8167.0,CAKE
+2023-09-14 14:19:00,30.065,30.07,30.03,30.03,5194.0,CAKE
+2023-09-14 14:18:00,30.065,30.065,30.065,30.065,1580.0,CAKE
+2023-09-14 14:17:00,30.04,30.055,30.04,30.045,4798.0,CAKE
+2023-09-14 14:16:00,30.03,30.03,30.03,30.03,968.0,CAKE
+2023-09-14 14:15:00,30.06,30.06,30.025,30.025,2529.0,CAKE
+2023-09-14 14:14:00,30.022,30.07,30.022,30.07,1968.0,CAKE
+2023-09-14 14:13:00,30.05,30.05,30.02,30.02,7251.0,CAKE
+2023-09-14 14:12:00,30.08,30.08,30.04,30.05,9811.0,CAKE
+2023-09-14 14:11:00,30.075,30.08,30.03,30.08,33668.0,CAKE
+2023-09-14 14:10:00,30.07,30.07,30.07,30.07,1721.0,CAKE
+2023-09-14 14:09:00,30.08,30.09,30.07,30.07,911.0,CAKE
+2023-09-14 14:08:00,30.11,30.12,30.07,30.07,3876.0,CAKE
+2023-09-14 14:06:00,30.125,30.13,30.1,30.105,4498.0,CAKE
+2023-09-14 14:05:00,30.125,30.125,30.125,30.125,131.0,CAKE
+2023-09-14 14:04:00,30.04,30.14,30.04,30.14,6189.0,CAKE
+2023-09-14 14:03:00,29.935,30.0,29.92,30.0,26276.0,CAKE
+2023-09-14 14:02:00,29.97,29.975,29.925,29.94,10153.0,CAKE
+2023-09-14 14:01:00,29.96,29.97,29.96,29.97,1017.0,CAKE
+2023-09-14 14:00:00,29.92,29.97,29.92,29.96,1586.0,CAKE
+2023-09-14 13:59:00,29.92,29.92,29.91,29.92,1176.0,CAKE
+2023-09-14 13:58:00,29.945,29.945,29.91,29.91,3595.0,CAKE
+2023-09-14 13:57:00,29.92,29.92,29.92,29.92,347.0,CAKE
+2023-09-14 13:56:00,29.91,29.91,29.91,29.91,919.0,CAKE
+2023-09-14 13:55:00,29.905,29.91,29.905,29.91,675.0,CAKE
+2023-09-14 13:54:00,29.88,29.9,29.88,29.9,1512.0,CAKE
+2023-09-14 13:53:00,29.9,29.9,29.88,29.88,312.0,CAKE
+2023-09-14 13:52:00,29.89,29.89,29.88,29.88,637.0,CAKE
+2023-09-14 13:51:00,29.88,29.895,29.88,29.895,1437.0,CAKE
+2023-09-14 13:50:00,29.87,29.9,29.87,29.88,2573.0,CAKE
+2023-09-14 13:49:00,29.92,29.92,29.88,29.88,1991.0,CAKE
+2023-09-14 13:48:00,29.91,29.91,29.91,29.91,584.0,CAKE
+2023-09-14 13:47:00,29.92,29.92,29.92,29.92,1379.0,CAKE
+2023-09-14 13:46:00,29.935,29.95,29.92,29.92,1315.0,CAKE
+2023-09-14 13:45:00,29.93,29.94,29.93,29.935,1545.0,CAKE
+2023-09-14 13:44:00,29.94,29.95,29.94,29.94,1375.0,CAKE
+2023-09-14 13:43:00,29.94,29.94,29.935,29.935,416.0,CAKE
+2023-09-14 13:42:00,29.935,29.935,29.935,29.935,310.0,CAKE
+2023-09-14 13:40:00,29.93,29.935,29.92,29.935,2186.0,CAKE
+2023-09-14 13:39:00,29.955,29.955,29.95,29.95,654.0,CAKE
+2023-09-14 13:37:00,29.95,29.98,29.95,29.98,571.0,CAKE
+2023-09-14 13:36:00,29.945,29.945,29.945,29.945,1069.0,CAKE
+2023-09-14 13:34:00,29.93,29.93,29.92,29.92,1320.0,CAKE
+2023-09-14 13:33:00,29.93,29.938,29.93,29.938,1363.0,CAKE
+2023-09-14 13:32:00,29.919,29.919,29.919,29.919,468.0,CAKE
+2023-09-14 13:31:00,29.96,29.96,29.89,29.91,7676.0,CAKE
+2023-09-14 13:30:00,29.965,29.965,29.965,29.965,497.0,CAKE
+2023-09-14 13:29:00,29.955,29.955,29.93,29.95,4697.0,CAKE
+2023-09-14 13:28:00,29.94,29.955,29.94,29.955,1118.0,CAKE
+2023-09-14 13:27:00,29.92,29.95,29.92,29.95,1521.0,CAKE
+2023-09-14 13:25:00,29.91,29.915,29.91,29.915,720.0,CAKE
+2023-09-14 13:24:00,29.9,29.9,29.9,29.9,424.0,CAKE
+2023-09-14 13:23:00,29.9,29.9,29.9,29.9,505.0,CAKE
+2023-09-14 13:21:00,29.92,29.93,29.9,29.9,3331.0,CAKE
+2023-09-14 13:20:00,29.93,29.93,29.915,29.915,224.0,CAKE
+2023-09-14 13:19:00,29.9,29.91,29.9,29.91,686.0,CAKE
+2023-09-14 13:18:00,29.86,29.89,29.86,29.89,2165.0,CAKE
+2023-09-14 13:17:00,29.86,29.86,29.86,29.86,747.0,CAKE
+2023-09-14 13:16:00,29.85,29.86,29.85,29.86,897.0,CAKE
+2023-09-14 13:15:00,29.87,29.87,29.86,29.86,604.0,CAKE
+2023-09-14 13:14:00,29.89,29.895,29.88,29.88,2204.0,CAKE
+2023-09-14 13:13:00,29.865,29.88,29.865,29.88,1189.0,CAKE
+2023-09-14 13:11:00,29.925,29.937,29.875,29.875,3336.0,CAKE
+2023-09-14 13:10:00,29.99,29.99,29.92,29.925,10910.0,CAKE
+2023-09-14 13:09:00,29.97,30.0,29.97,30.0,2491.0,CAKE
+2023-09-14 13:08:00,29.98,29.98,29.974,29.974,422.0,CAKE
+2023-09-14 13:07:00,29.98,29.98,29.98,29.98,100.0,CAKE
+2023-09-14 13:06:00,29.98,29.98,29.96,29.97,1310.0,CAKE
+2023-09-14 13:05:00,30.01,30.02,29.99,30.0,1742.0,CAKE
+2023-09-14 13:04:00,30.01,30.01,30.01,30.01,843.0,CAKE
+2023-09-14 13:02:00,30.02,30.025,30.0,30.0,2246.0,CAKE
+2023-09-14 13:01:00,30.01,30.01,30.01,30.01,102.0,CAKE
+2023-09-14 13:00:00,30.005,30.005,30.005,30.005,1019.0,CAKE
+2023-09-14 12:59:00,30.01,30.01,30.01,30.01,1183.0,CAKE
+2023-09-14 12:58:00,30.025,30.025,30.025,30.025,531.0,CAKE
+2023-09-14 12:57:00,30.03,30.03,30.02,30.02,995.0,CAKE
+2023-09-14 12:56:00,30.045,30.05,30.04,30.04,1411.0,CAKE
+2023-09-14 12:55:00,30.05,30.05,30.05,30.05,405.0,CAKE
+2023-09-14 12:54:00,29.98,30.04,29.98,30.035,10124.0,CAKE
+2023-09-14 12:53:00,29.97,29.985,29.97,29.985,2874.0,CAKE
+2023-09-14 12:52:00,29.99,30.0,29.97,29.97,2316.0,CAKE
+2023-09-14 12:51:00,29.992,29.992,29.992,29.992,162.0,CAKE
+2023-09-14 12:50:00,29.98,29.99,29.97,29.99,1911.0,CAKE
+2023-09-14 12:49:00,29.99,30.02,29.98,29.985,3772.0,CAKE
+2023-09-14 12:48:00,29.96,29.98,29.96,29.98,1430.0,CAKE
+2023-09-14 12:47:00,29.94,29.96,29.94,29.96,305.0,CAKE
+2023-09-14 12:44:00,29.92,29.93,29.91,29.93,1902.0,CAKE
+2023-09-14 12:43:00,29.93,29.93,29.92,29.92,887.0,CAKE
+2023-09-14 12:42:00,29.95,29.95,29.935,29.935,1306.0,CAKE
+2023-09-14 12:41:00,29.97,29.97,29.96,29.96,587.0,CAKE
+2023-09-14 12:40:00,29.91,29.945,29.91,29.945,1858.0,CAKE
+2023-09-14 12:39:00,29.91,29.91,29.9,29.9,2187.0,CAKE
+2023-09-14 12:38:00,29.92,29.92,29.915,29.92,1148.0,CAKE
+2023-09-14 12:37:00,29.93,29.93,29.93,29.93,455.0,CAKE
+2023-09-14 12:36:00,29.89,29.91,29.885,29.91,2462.0,CAKE
+2023-09-14 12:35:00,29.892,29.892,29.892,29.892,467.0,CAKE
+2023-09-14 12:34:00,29.9,29.91,29.9,29.9,1089.0,CAKE
+2023-09-14 12:33:00,29.89,29.89,29.89,29.89,577.0,CAKE
+2023-09-14 12:32:00,29.9,29.9,29.9,29.9,401.0,CAKE
+2023-09-14 12:31:00,29.87,29.9,29.87,29.9,1375.0,CAKE
+2023-09-14 12:30:00,29.94,29.94,29.88,29.88,2556.0,CAKE
+2023-09-14 12:28:00,29.95,29.95,29.94,29.945,1476.0,CAKE
+2023-09-14 12:27:00,29.94,29.94,29.94,29.94,759.0,CAKE
+2023-09-14 12:26:00,29.92,29.93,29.92,29.93,606.0,CAKE
+2023-09-14 12:25:00,29.92,29.92,29.92,29.92,1031.0,CAKE
+2023-09-14 12:24:00,29.89,29.93,29.89,29.93,1164.0,CAKE
+2023-09-14 12:23:00,29.92,29.92,29.89,29.89,2472.0,CAKE
+2023-09-14 12:22:00,29.92,29.925,29.915,29.925,1453.0,CAKE
+2023-09-14 12:21:00,29.925,29.925,29.925,29.925,309.0,CAKE
+2023-09-14 12:20:00,29.9,29.9,29.886,29.9,2034.0,CAKE
+2023-09-14 12:19:00,29.905,29.905,29.905,29.905,763.0,CAKE
+2023-09-14 12:18:00,29.865,29.9,29.865,29.9,1561.0,CAKE
+2023-09-14 12:17:00,29.91,29.91,29.865,29.865,1236.0,CAKE
+2023-09-14 12:16:00,29.89,29.91,29.89,29.9,2571.0,CAKE
+2023-09-14 12:15:00,29.87,29.89,29.87,29.89,1304.0,CAKE
+2023-09-14 12:13:00,29.865,29.865,29.865,29.865,225.0,CAKE
+2023-09-14 12:12:00,29.89,29.89,29.88,29.88,2998.0,CAKE
+2023-09-14 12:11:00,29.92,29.92,29.92,29.92,182.0,CAKE
+2023-09-14 12:10:00,29.89,29.89,29.89,29.89,296.0,CAKE
+2023-09-14 12:09:00,29.87,29.87,29.87,29.87,328.0,CAKE
+2023-09-14 12:08:00,29.89,29.89,29.83,29.86,4249.0,CAKE
+2023-09-14 12:07:00,29.83,29.9,29.83,29.9,1661.0,CAKE
+2023-09-14 12:06:00,29.83,29.84,29.82,29.84,2738.0,CAKE
+2023-09-14 12:04:00,29.81,29.85,29.81,29.84,1653.0,CAKE
+2023-09-14 12:03:00,29.79,29.79,29.79,29.79,225.0,CAKE
+2023-09-14 12:02:00,29.795,29.795,29.795,29.795,147.0,CAKE
+2023-09-14 12:01:00,29.795,29.795,29.795,29.795,492.0,CAKE
+2023-09-14 12:00:00,29.77,29.78,29.77,29.78,1258.0,CAKE
+2023-09-14 11:59:00,29.81,29.81,29.76,29.76,1966.0,CAKE
+2023-09-14 11:58:00,29.825,29.825,29.81,29.81,329.0,CAKE
+2023-09-14 11:57:00,29.76,29.81,29.76,29.81,2399.0,CAKE
+2023-09-14 11:56:00,29.76,29.8,29.75,29.755,4682.0,CAKE
+2023-09-14 11:55:00,29.75,29.75,29.745,29.75,3093.0,CAKE
+2023-09-14 11:54:00,29.75,29.75,29.74,29.745,2909.0,CAKE
+2023-09-14 11:52:00,29.72,29.73,29.72,29.73,763.0,CAKE
+2023-09-14 11:51:00,29.71,29.71,29.71,29.71,565.0,CAKE
+2023-09-14 11:50:00,29.715,29.715,29.7,29.7,477.0,CAKE
+2023-09-14 11:49:00,29.71,29.71,29.7,29.7,1074.0,CAKE
+2023-09-14 11:48:00,29.72,29.72,29.7,29.7,1635.0,CAKE
+2023-09-14 11:47:00,29.68,29.72,29.68,29.72,1899.0,CAKE
+2023-09-14 11:46:00,29.69,29.7,29.69,29.69,1963.0,CAKE
+2023-09-14 11:45:00,29.72,29.73,29.67,29.67,4637.0,CAKE
+2023-09-14 11:44:00,29.75,29.75,29.73,29.73,2594.0,CAKE
+2023-09-14 11:43:00,29.75,29.75,29.74,29.75,7783.0,CAKE
+2023-09-14 11:41:00,29.77,29.77,29.76,29.77,1659.0,CAKE
+2023-09-14 11:40:00,29.76,29.78,29.76,29.78,1969.0,CAKE
+2023-09-14 11:39:00,29.765,29.78,29.765,29.77,877.0,CAKE
+2023-09-14 11:38:00,29.76,29.77,29.76,29.77,1316.0,CAKE
+2023-09-14 11:37:00,29.74,29.76,29.74,29.76,1916.0,CAKE
+2023-09-14 11:36:00,29.71,29.72,29.71,29.72,656.0,CAKE
+2023-09-14 11:35:00,29.69,29.71,29.69,29.7,1594.0,CAKE
+2023-09-14 11:34:00,29.65,29.66,29.65,29.66,679.0,CAKE
+2023-09-14 11:32:00,29.6,29.63,29.6,29.63,558.0,CAKE
+2023-09-14 11:31:00,29.59,29.59,29.57,29.58,1930.0,CAKE
+2023-09-14 11:30:00,29.58,29.59,29.57,29.59,3475.0,CAKE
+2023-09-14 11:27:00,29.58,29.58,29.56,29.58,3155.0,CAKE
+2023-09-14 11:26:00,29.635,29.635,29.56,29.585,5231.0,CAKE
+2023-09-14 11:25:00,29.61,29.635,29.6,29.635,3302.0,CAKE
+2023-09-14 11:24:00,29.66,29.66,29.63,29.63,3778.0,CAKE
+2023-09-14 11:23:00,29.69,29.69,29.65,29.65,1316.0,CAKE
+2023-09-14 11:22:00,29.74,29.74,29.68,29.68,5213.0,CAKE
+2023-09-14 11:21:00,29.69,29.69,29.685,29.685,246.0,CAKE
+2023-09-14 11:20:00,29.655,29.67,29.655,29.67,389.0,CAKE
+2023-09-14 11:19:00,29.615,29.655,29.59,29.655,9721.0,CAKE
+2023-09-14 11:18:00,29.66,29.66,29.62,29.62,2249.0,CAKE
+2023-09-14 11:17:00,29.64,29.64,29.64,29.64,1233.0,CAKE
+2023-09-14 11:16:00,29.57,29.67,29.57,29.67,2409.0,CAKE
+2023-09-14 11:15:00,29.56,29.595,29.56,29.59,3725.0,CAKE
+2023-09-14 11:14:00,29.558,29.558,29.535,29.545,4466.0,CAKE
+2023-09-14 11:13:00,29.57,29.57,29.55,29.55,1992.0,CAKE
+2023-09-14 11:12:00,29.575,29.58,29.575,29.58,1660.0,CAKE
+2023-09-14 11:11:00,29.59,29.59,29.57,29.57,1749.0,CAKE
+2023-09-14 11:10:00,29.61,29.61,29.561,29.605,6002.0,CAKE
+2023-09-14 11:09:00,29.595,29.595,29.595,29.595,888.0,CAKE
+2023-09-14 11:08:00,29.6,29.605,29.59,29.59,3583.0,CAKE
+2023-09-14 11:07:00,29.64,29.64,29.589,29.589,3798.0,CAKE
+2023-09-14 11:06:00,29.635,29.65,29.63,29.64,7770.0,CAKE
+2023-09-14 11:05:00,29.65,29.65,29.63,29.635,5898.0,CAKE
+2023-09-14 11:04:00,29.645,29.645,29.645,29.645,232.0,CAKE
+2023-09-14 11:03:00,29.59,29.64,29.59,29.64,2526.0,CAKE
+2023-09-14 11:02:00,29.6,29.6,29.59,29.59,2102.0,CAKE
+2023-09-14 11:01:00,29.63,29.63,29.61,29.61,1973.0,CAKE
+2023-09-14 11:00:00,29.64,29.64,29.63,29.63,4505.0,CAKE
+2023-09-14 10:59:00,29.61,29.64,29.61,29.62,2355.0,CAKE
+2023-09-14 10:58:00,29.64,29.66,29.64,29.66,1257.0,CAKE
+2023-09-14 10:57:00,29.63,29.68,29.63,29.68,3309.0,CAKE
+2023-09-14 10:55:00,29.71,29.73,29.68,29.689,4499.0,CAKE
+2023-09-14 10:54:00,29.77,29.78,29.7,29.7,6312.0,CAKE
+2023-09-14 10:53:00,29.741,29.741,29.741,29.741,512.0,CAKE
+2023-09-14 10:52:00,29.78,29.78,29.75,29.75,2786.0,CAKE
+2023-09-14 10:51:00,29.8,29.8,29.76,29.76,1548.0,CAKE
+2023-09-14 10:50:00,29.77,29.79,29.76,29.76,2045.0,CAKE
+2023-09-14 10:49:00,29.73,29.74,29.73,29.74,2803.0,CAKE
+2023-09-14 10:48:00,29.79,29.79,29.73,29.73,3350.0,CAKE
+2023-09-14 10:47:00,29.71,29.72,29.71,29.72,1556.0,CAKE
+2023-09-14 10:46:00,29.72,29.72,29.7,29.705,1768.0,CAKE
+2023-09-14 10:45:00,29.665,29.73,29.665,29.73,1723.0,CAKE
+2023-09-14 10:44:00,29.65,29.65,29.65,29.65,430.0,CAKE
+2023-09-14 10:43:00,29.61,29.65,29.61,29.65,3005.0,CAKE
+2023-09-14 10:41:00,29.64,29.64,29.61,29.61,1609.0,CAKE
+2023-09-14 10:40:00,29.56,29.61,29.56,29.61,2828.0,CAKE
+2023-09-14 10:39:00,29.6,29.6,29.57,29.572,1785.0,CAKE
+2023-09-14 10:38:00,29.6,29.61,29.6,29.61,398.0,CAKE
+2023-09-14 10:37:00,29.62,29.62,29.56,29.61,3838.0,CAKE
+2023-09-14 10:36:00,29.7,29.7,29.61,29.61,1857.0,CAKE
+2023-09-14 10:35:00,29.62,29.69,29.62,29.69,3224.0,CAKE
+2023-09-14 10:34:00,29.61,29.63,29.6,29.62,4479.0,CAKE
+2023-09-14 10:33:00,29.7,29.7,29.62,29.62,4172.0,CAKE
+2023-09-14 10:32:00,29.685,29.72,29.685,29.72,4287.0,CAKE
+2023-09-14 10:31:00,29.65,29.69,29.65,29.69,5154.0,CAKE
+2023-09-14 10:30:00,29.67,29.67,29.65,29.66,6166.0,CAKE
+2023-09-14 10:29:00,29.65,29.69,29.65,29.68,4022.0,CAKE
+2023-09-14 10:28:00,29.65,29.66,29.65,29.65,5943.0,CAKE
+2023-09-14 10:27:00,29.66,29.66,29.65,29.65,2553.0,CAKE
+2023-09-14 10:26:00,29.66,29.66,29.65,29.65,1072.0,CAKE
+2023-09-14 10:25:00,29.72,29.72,29.665,29.665,1862.0,CAKE
+2023-09-14 10:24:00,29.74,29.74,29.74,29.74,461.0,CAKE
+2023-09-14 10:23:00,29.72,29.724,29.71,29.724,2166.0,CAKE
+2023-09-14 10:22:00,29.69,29.72,29.69,29.72,2721.0,CAKE
+2023-09-14 10:21:00,29.66,29.66,29.66,29.66,621.0,CAKE
+2023-09-14 10:20:00,29.685,29.69,29.65,29.69,3711.0,CAKE
+2023-09-14 10:19:00,29.72,29.72,29.67,29.67,1586.0,CAKE
+2023-09-14 10:18:00,29.74,29.74,29.74,29.74,166.0,CAKE
+2023-09-14 10:17:00,29.71,29.72,29.68,29.72,1979.0,CAKE
+2023-09-14 10:16:00,29.73,29.74,29.73,29.74,484.0,CAKE
+2023-09-14 10:15:00,29.71,29.71,29.69,29.71,2697.0,CAKE
+2023-09-14 10:14:00,29.69,29.69,29.69,29.69,437.0,CAKE
+2023-09-14 10:13:00,29.65,29.67,29.65,29.67,1105.0,CAKE
+2023-09-14 10:12:00,29.62,29.64,29.62,29.63,1570.0,CAKE
+2023-09-14 10:11:00,29.55,29.6,29.55,29.6,3813.0,CAKE
+2023-09-14 10:10:00,29.6,29.6,29.51,29.51,4765.0,CAKE
+2023-09-14 10:09:00,29.62,29.62,29.57,29.6,3458.0,CAKE
+2023-09-14 10:08:00,29.67,29.67,29.63,29.63,1705.0,CAKE
+2023-09-14 10:07:00,29.72,29.73,29.67,29.67,5669.0,CAKE
+2023-09-14 10:06:00,29.746,29.746,29.71,29.71,2060.0,CAKE
+2023-09-14 10:05:00,29.72,29.75,29.72,29.73,2863.0,CAKE
+2023-09-14 10:04:00,29.75,29.75,29.72,29.72,3895.0,CAKE
+2023-09-14 10:03:00,29.77,29.78,29.76,29.76,1835.0,CAKE
+2023-09-14 10:02:00,29.81,29.83,29.75,29.76,5791.0,CAKE
+2023-09-14 10:01:00,29.84,29.84,29.79,29.79,677.0,CAKE
+2023-09-14 10:00:00,29.93,29.95,29.847,29.848,6632.0,CAKE
+2023-09-14 09:59:00,29.934,29.934,29.9,29.91,549.0,CAKE
+2023-09-14 09:58:00,29.95,29.95,29.9,29.9,3524.0,CAKE
+2023-09-14 09:57:00,29.94,29.94,29.94,29.94,458.0,CAKE
+2023-09-14 09:56:00,29.87,29.91,29.86,29.91,1752.0,CAKE
+2023-09-14 09:55:00,29.881,29.881,29.881,29.881,961.0,CAKE
+2023-09-14 09:54:00,29.86,29.898,29.86,29.88,1357.0,CAKE
+2023-09-14 09:53:00,29.83,29.89,29.83,29.875,1978.0,CAKE
+2023-09-14 09:52:00,29.94,29.95,29.86,29.86,2029.0,CAKE
+2023-09-14 09:51:00,29.848,29.9,29.84,29.89,1409.0,CAKE
+2023-09-14 09:50:00,29.9,29.9,29.865,29.865,807.0,CAKE
+2023-09-14 09:49:00,29.77,29.86,29.77,29.86,2477.0,CAKE
+2023-09-14 09:48:00,29.77,29.77,29.77,29.77,133.0,CAKE
+2023-09-14 09:47:00,29.9,29.9,29.77,29.77,6162.0,CAKE
+2023-09-14 09:46:00,29.95,29.95,29.94,29.94,1500.0,CAKE
+2023-09-14 09:45:00,29.99,29.99,29.97,29.97,865.0,CAKE
+2023-09-14 09:44:00,30.01,30.01,29.97,30.01,2356.0,CAKE
+2023-09-14 09:41:00,30.0,30.068,29.99,30.068,3979.0,CAKE
+2023-09-14 09:40:00,30.0,30.0,29.991,29.991,708.0,CAKE
+2023-09-14 09:39:00,30.02,30.04,30.02,30.04,1503.0,CAKE
+2023-09-14 09:38:00,30.05,30.05,29.93,29.94,2390.0,CAKE
+2023-09-14 09:36:00,30.16,30.16,30.08,30.08,2807.0,CAKE
+2023-09-14 09:35:00,30.1,30.25,30.1,30.19,4734.0,CAKE
+2023-09-14 09:34:00,30.18,30.18,30.101,30.15,887.0,CAKE
+2023-09-14 09:33:00,30.34,30.34,30.17,30.17,2058.0,CAKE
+2023-09-14 09:32:00,30.24,30.33,30.24,30.29,1321.0,CAKE
+2023-09-14 09:31:00,30.27,30.27,30.27,30.27,356.0,CAKE
+2023-09-14 09:30:00,30.25,30.25,30.2,30.2,4452.0,CAKE
+2023-09-14 09:21:00,30.33,30.33,30.33,30.33,2.0,CAKE
+2023-09-14 08:31:00,30.33,30.33,30.33,30.33,1.0,CAKE
+2023-09-14 08:24:00,30.36,30.36,30.36,30.36,20.0,CAKE
+2023-09-14 08:17:00,29.921,29.921,29.921,29.921,16.0,CAKE
+2023-09-13 19:10:00,29.71,29.71,29.71,29.71,10.0,CAKE
+2023-09-13 18:38:00,29.98,29.98,29.98,29.98,2.0,CAKE
+2023-09-13 18:36:00,29.97,29.97,29.97,29.97,10.0,CAKE
+2023-09-13 17:52:00,29.97,29.97,29.97,29.97,2.0,CAKE
+2023-09-13 17:36:00,29.98,29.98,29.98,29.98,12.0,CAKE
+2023-09-13 17:09:00,30.31,30.31,30.31,30.31,1.0,CAKE
+2023-09-13 17:08:00,30.22,30.22,30.22,30.22,1.0,CAKE
+2023-09-13 17:07:00,30.259,30.259,30.259,30.259,1.0,CAKE
+2023-09-13 16:59:00,29.98,29.98,29.98,29.98,10.0,CAKE
+2023-09-13 16:57:00,29.97,29.97,29.97,29.97,3.0,CAKE
+2023-09-13 16:36:00,29.97,29.98,29.97,29.98,15.0,CAKE
+2023-09-13 16:19:00,29.97,29.97,29.97,29.97,1.0,CAKE
+2023-09-13 16:12:00,29.91,29.91,29.91,29.91,2272.0,CAKE
+2023-09-13 16:03:00,29.97,29.97,29.91,29.91,2.0,CAKE
+2023-09-13 16:01:00,29.91,29.91,29.91,29.91,11736.0,CAKE
+2023-09-13 16:00:00,29.91,29.91,29.91,29.91,192692.0,CAKE
+2023-09-13 15:59:00,29.94,29.95,29.91,29.91,30334.0,CAKE
+2023-09-13 15:58:00,29.95,29.955,29.945,29.95,18206.0,CAKE
+2023-09-13 15:57:00,29.94,29.95,29.925,29.95,16914.0,CAKE
+2023-09-13 15:56:00,29.935,29.935,29.92,29.935,18078.0,CAKE
+2023-09-13 15:55:00,29.88,29.94,29.88,29.94,15311.0,CAKE
+2023-09-13 15:54:00,29.935,29.94,29.88,29.89,12911.0,CAKE
+2023-09-13 15:53:00,29.92,29.94,29.91,29.94,7484.0,CAKE
+2023-09-13 15:52:00,29.92,29.92,29.91,29.92,3838.0,CAKE
+2023-09-13 15:51:00,29.905,29.93,29.9,29.93,12359.0,CAKE
+2023-09-13 15:50:00,29.94,29.94,29.9,29.9,4011.0,CAKE
+2023-09-13 15:49:00,29.975,29.98,29.94,29.945,12541.0,CAKE
+2023-09-13 15:48:00,29.975,29.985,29.97,29.975,3256.0,CAKE
+2023-09-13 15:47:00,29.97,29.98,29.97,29.98,3168.0,CAKE
+2023-09-13 15:46:00,29.96,29.97,29.955,29.97,5140.0,CAKE
+2023-09-13 15:45:00,29.98,29.98,29.94,29.955,5055.0,CAKE
+2023-09-13 15:44:00,29.995,30.0,29.98,29.985,6005.0,CAKE
+2023-09-13 15:43:00,30.0,30.0,29.995,29.995,1074.0,CAKE
+2023-09-13 15:42:00,29.99,30.0,29.99,29.995,6340.0,CAKE
+2023-09-13 15:41:00,30.005,30.005,29.99,29.99,4585.0,CAKE
+2023-09-13 15:40:00,30.009,30.009,30.005,30.005,768.0,CAKE
+2023-09-13 15:39:00,30.025,30.025,30.0,30.005,2185.0,CAKE
+2023-09-13 15:38:00,29.995,30.04,29.995,30.03,18548.0,CAKE
+2023-09-13 15:37:00,30.005,30.01,29.99,29.99,3838.0,CAKE
+2023-09-13 15:36:00,30.005,30.01,30.005,30.01,1010.0,CAKE
+2023-09-13 15:35:00,30.01,30.02,30.01,30.01,1996.0,CAKE
+2023-09-13 15:34:00,30.01,30.01,30.0,30.0,538.0,CAKE
+2023-09-13 15:33:00,29.97,30.0,29.97,30.0,3377.0,CAKE
+2023-09-13 15:32:00,30.02,30.03,29.98,29.98,5867.0,CAKE
+2023-09-13 15:31:00,30.01,30.02,30.01,30.015,3475.0,CAKE
+2023-09-13 15:30:00,30.0,30.005,29.995,30.005,2317.0,CAKE
+2023-09-13 15:29:00,29.99,30.0,29.99,30.0,2887.0,CAKE
+2023-09-13 15:28:00,29.98,29.99,29.98,29.99,2188.0,CAKE
+2023-09-13 15:27:00,29.98,29.98,29.96,29.96,257.0,CAKE
+2023-09-13 15:26:00,30.0,30.0,29.965,29.965,3714.0,CAKE
+2023-09-13 15:25:00,30.0,30.005,30.0,30.0,2463.0,CAKE
+2023-09-13 15:24:00,29.98,29.995,29.98,29.995,3166.0,CAKE
+2023-09-13 15:23:00,29.985,29.985,29.98,29.98,1229.0,CAKE
+2023-09-13 15:22:00,29.99,29.99,29.99,29.99,296.0,CAKE
+2023-09-13 15:21:00,30.0,30.0,29.98,29.99,6893.0,CAKE
+2023-09-13 15:20:00,29.995,30.0,29.995,30.0,1237.0,CAKE
+2023-09-13 15:19:00,29.98,30.002,29.98,29.995,2776.0,CAKE
+2023-09-13 15:18:00,29.96,29.97,29.96,29.97,2200.0,CAKE
+2023-09-13 15:17:00,29.95,29.95,29.95,29.95,989.0,CAKE
+2023-09-13 15:16:00,29.95,29.95,29.941,29.95,2884.0,CAKE
+2023-09-13 15:15:00,29.94,29.94,29.94,29.94,806.0,CAKE
+2023-09-13 15:14:00,29.95,29.95,29.935,29.94,5401.0,CAKE
+2023-09-13 15:13:00,29.95,29.96,29.95,29.96,1167.0,CAKE
+2023-09-13 15:12:00,29.94,29.955,29.94,29.95,3890.0,CAKE
+2023-09-13 15:11:00,29.94,29.95,29.94,29.95,3786.0,CAKE
+2023-09-13 15:10:00,29.935,29.935,29.935,29.935,339.0,CAKE
+2023-09-13 15:09:00,30.01,30.01,29.94,29.94,3546.0,CAKE
+2023-09-13 15:08:00,30.01,30.02,30.01,30.01,563.0,CAKE
+2023-09-13 15:07:00,30.0,30.015,30.0,30.015,2948.0,CAKE
+2023-09-13 15:06:00,30.02,30.02,30.02,30.02,315.0,CAKE
+2023-09-13 15:05:00,30.01,30.01,30.01,30.01,1594.0,CAKE
+2023-09-13 15:04:00,30.01,30.02,30.0,30.02,4620.0,CAKE
+2023-09-13 15:03:00,30.0,30.0,29.99,30.0,544.0,CAKE
+2023-09-13 15:02:00,30.005,30.005,29.99,30.0,2426.0,CAKE
+2023-09-13 15:01:00,30.02,30.02,30.0,30.02,2763.0,CAKE
+2023-09-13 15:00:00,30.02,30.03,30.02,30.03,893.0,CAKE
+2023-09-13 14:59:00,30.0,30.03,30.0,30.02,1131.0,CAKE
+2023-09-13 14:58:00,29.99,30.0,29.99,30.0,1789.0,CAKE
+2023-09-13 14:57:00,29.965,29.99,29.965,29.99,3119.0,CAKE
+2023-09-13 14:56:00,29.94,29.96,29.94,29.96,2568.0,CAKE
+2023-09-13 14:55:00,29.95,29.96,29.931,29.931,1191.0,CAKE
+2023-09-13 14:54:00,29.98,29.98,29.95,29.95,1710.0,CAKE
+2023-09-13 14:53:00,30.0,30.0,29.99,29.99,2071.0,CAKE
+2023-09-13 14:52:00,29.995,29.995,29.995,29.995,411.0,CAKE
+2023-09-13 14:51:00,30.0,30.005,29.995,30.005,3618.0,CAKE
+2023-09-13 14:50:00,30.005,30.005,30.005,30.005,252.0,CAKE
+2023-09-13 14:49:00,30.025,30.025,30.0,30.0,2383.0,CAKE
+2023-09-13 14:48:00,30.025,30.04,30.025,30.04,285.0,CAKE
+2023-09-13 14:47:00,30.025,30.04,30.025,30.04,424.0,CAKE
+2023-09-13 14:46:00,30.0,30.025,30.0,30.01,2290.0,CAKE
+2023-09-13 14:45:00,29.99,30.0,29.99,30.0,454.0,CAKE
+2023-09-13 14:44:00,29.98,29.99,29.98,29.99,5148.0,CAKE
+2023-09-13 14:43:00,29.98,29.98,29.98,29.98,963.0,CAKE
+2023-09-13 14:42:00,29.99,30.0,29.99,30.0,517.0,CAKE
+2023-09-13 14:41:00,29.99,29.995,29.99,29.995,1251.0,CAKE
+2023-09-13 14:40:00,30.0,30.0,30.0,30.0,637.0,CAKE
+2023-09-13 14:39:00,30.005,30.005,29.99,30.0,1989.0,CAKE
+2023-09-13 14:38:00,30.02,30.02,30.005,30.005,1051.0,CAKE
+2023-09-13 14:37:00,30.005,30.005,30.005,30.005,216.0,CAKE
+2023-09-13 14:36:00,30.02,30.02,30.02,30.02,113.0,CAKE
+2023-09-13 14:35:00,30.02,30.02,30.005,30.005,414.0,CAKE
+2023-09-13 14:34:00,30.005,30.005,30.005,30.005,484.0,CAKE
+2023-09-13 14:33:00,30.01,30.02,30.0,30.02,556.0,CAKE
+2023-09-13 14:32:00,30.04,30.04,30.015,30.015,2236.0,CAKE
+2023-09-13 14:31:00,30.05,30.05,30.05,30.05,1219.0,CAKE
+2023-09-13 14:30:00,30.06,30.06,30.05,30.055,620.0,CAKE
+2023-09-13 14:29:00,30.05,30.05,30.05,30.05,652.0,CAKE
+2023-09-13 14:28:00,30.05,30.05,30.05,30.05,654.0,CAKE
+2023-09-13 14:27:00,30.0,30.03,30.0,30.03,2409.0,CAKE
+2023-09-13 14:26:00,30.01,30.01,30.0,30.0,736.0,CAKE
+2023-09-13 14:25:00,29.995,30.01,29.995,30.01,327.0,CAKE
+2023-09-13 14:24:00,30.005,30.005,29.99,30.0,1052.0,CAKE
+2023-09-13 14:23:00,30.02,30.02,30.0,30.0,1196.0,CAKE
+2023-09-13 14:22:00,30.02,30.03,30.02,30.02,3276.0,CAKE
+2023-09-13 14:21:00,30.01,30.015,30.01,30.01,773.0,CAKE
+2023-09-13 14:20:00,30.025,30.025,30.005,30.005,1877.0,CAKE
+2023-09-13 14:19:00,30.02,30.025,30.02,30.025,1262.0,CAKE
+2023-09-13 14:18:00,30.02,30.02,30.02,30.02,529.0,CAKE
+2023-09-13 14:16:00,30.01,30.01,30.01,30.01,333.0,CAKE
+2023-09-13 14:15:00,30.0,30.0,30.0,30.0,200.0,CAKE
+2023-09-13 14:14:00,29.995,30.015,29.995,30.01,2956.0,CAKE
+2023-09-13 14:13:00,30.0,30.005,29.99,29.99,1795.0,CAKE
+2023-09-13 14:12:00,29.99,30.01,29.99,30.01,4277.0,CAKE
+2023-09-13 14:11:00,29.99,30.0,29.99,29.995,1328.0,CAKE
+2023-09-13 14:10:00,29.985,29.99,29.985,29.99,2058.0,CAKE
+2023-09-13 14:09:00,29.99,29.99,29.99,29.99,412.0,CAKE
+2023-09-13 14:08:00,29.98,29.99,29.98,29.99,1186.0,CAKE
+2023-09-13 14:06:00,29.97,29.97,29.97,29.97,869.0,CAKE
+2023-09-13 14:05:00,29.98,29.98,29.96,29.97,1450.0,CAKE
+2023-09-13 14:04:00,30.0,30.0,29.99,29.99,906.0,CAKE
+2023-09-13 14:03:00,30.0,30.0,29.995,29.995,2261.0,CAKE
+2023-09-13 14:02:00,30.01,30.01,29.99,29.995,2441.0,CAKE
+2023-09-13 14:01:00,30.045,30.045,30.02,30.02,1278.0,CAKE
+2023-09-13 14:00:00,30.04,30.045,30.04,30.045,3143.0,CAKE
+2023-09-13 13:59:00,30.022,30.03,30.02,30.03,1672.0,CAKE
+2023-09-13 13:58:00,30.03,30.03,30.02,30.02,1979.0,CAKE
+2023-09-13 13:57:00,30.02,30.04,30.02,30.04,1349.0,CAKE
+2023-09-13 13:56:00,30.03,30.05,30.03,30.05,311.0,CAKE
+2023-09-13 13:55:00,30.06,30.06,30.05,30.05,1644.0,CAKE
+2023-09-13 13:54:00,30.11,30.11,30.07,30.07,1249.0,CAKE
+2023-09-13 13:53:00,30.12,30.12,30.095,30.1,2156.0,CAKE
+2023-09-13 13:52:00,30.11,30.11,30.11,30.11,303.0,CAKE
+2023-09-13 13:51:00,30.11,30.11,30.11,30.11,387.0,CAKE
+2023-09-13 13:50:00,30.115,30.12,30.11,30.12,782.0,CAKE
+2023-09-13 13:49:00,30.13,30.14,30.11,30.11,1245.0,CAKE
+2023-09-13 13:48:00,30.13,30.13,30.13,30.13,233.0,CAKE
+2023-09-13 13:47:00,30.15,30.15,30.15,30.15,138.0,CAKE
+2023-09-13 13:46:00,30.15,30.15,30.14,30.14,1160.0,CAKE
+2023-09-13 13:45:00,30.14,30.15,30.14,30.15,614.0,CAKE
+2023-09-13 13:44:00,30.125,30.13,30.125,30.13,708.0,CAKE
+2023-09-13 13:42:00,30.13,30.13,30.11,30.11,1885.0,CAKE
+2023-09-13 13:41:00,30.19,30.19,30.16,30.16,651.0,CAKE
+2023-09-13 13:40:00,30.165,30.165,30.165,30.165,126.0,CAKE
+2023-09-13 13:39:00,30.15,30.18,30.135,30.18,1441.0,CAKE
+2023-09-13 13:38:00,30.14,30.175,30.14,30.15,2975.0,CAKE
+2023-09-13 13:37:00,30.16,30.16,30.15,30.15,604.0,CAKE
+2023-09-13 13:36:00,30.145,30.145,30.145,30.145,316.0,CAKE
+2023-09-13 13:35:00,30.145,30.16,30.145,30.145,767.0,CAKE
+2023-09-13 13:34:00,30.145,30.145,30.145,30.145,100.0,CAKE
+2023-09-13 13:33:00,30.15,30.15,30.15,30.15,2248.0,CAKE
+2023-09-13 13:32:00,30.12,30.135,30.12,30.135,342.0,CAKE
+2023-09-13 13:31:00,30.15,30.15,30.14,30.14,807.0,CAKE
+2023-09-13 13:30:00,30.175,30.175,30.16,30.16,1205.0,CAKE
+2023-09-13 13:29:00,30.18,30.18,30.18,30.18,226.0,CAKE
+2023-09-13 13:28:00,30.17,30.175,30.17,30.175,446.0,CAKE
+2023-09-13 13:27:00,30.17,30.18,30.17,30.18,1988.0,CAKE
+2023-09-13 13:26:00,30.19,30.19,30.172,30.172,840.0,CAKE
+2023-09-13 13:25:00,30.19,30.19,30.19,30.19,755.0,CAKE
+2023-09-13 13:23:00,30.2,30.2,30.2,30.2,305.0,CAKE
+2023-09-13 13:22:00,30.2,30.2,30.18,30.185,1286.0,CAKE
+2023-09-13 13:21:00,30.15,30.2,30.15,30.2,1705.0,CAKE
+2023-09-13 13:20:00,30.14,30.14,30.14,30.14,448.0,CAKE
+2023-09-13 13:18:00,30.14,30.15,30.14,30.15,1218.0,CAKE
+2023-09-13 13:17:00,30.14,30.14,30.14,30.14,433.0,CAKE
+2023-09-13 13:16:00,30.13,30.15,30.13,30.15,1307.0,CAKE
+2023-09-13 13:14:00,30.12,30.12,30.12,30.12,342.0,CAKE
+2023-09-13 13:13:00,30.12,30.12,30.12,30.12,1491.0,CAKE
+2023-09-13 13:12:00,30.13,30.13,30.12,30.13,316.0,CAKE
+2023-09-13 13:11:00,30.135,30.135,30.125,30.125,957.0,CAKE
+2023-09-13 13:10:00,30.11,30.12,30.11,30.12,1071.0,CAKE
+2023-09-13 13:09:00,30.12,30.12,30.11,30.11,1141.0,CAKE
+2023-09-13 13:08:00,30.12,30.12,30.12,30.12,590.0,CAKE
+2023-09-13 13:07:00,30.135,30.135,30.13,30.13,1003.0,CAKE
+2023-09-13 13:06:00,30.13,30.13,30.13,30.13,1076.0,CAKE
+2023-09-13 13:05:00,30.12,30.12,30.11,30.11,1704.0,CAKE
+2023-09-13 13:04:00,30.1,30.1,30.1,30.1,221.0,CAKE
+2023-09-13 13:03:00,30.11,30.11,30.1,30.1,509.0,CAKE
+2023-09-13 13:02:00,30.12,30.12,30.1,30.1,649.0,CAKE
+2023-09-13 13:01:00,30.12,30.12,30.1,30.12,407.0,CAKE
+2023-09-13 13:00:00,30.12,30.12,30.12,30.12,104.0,CAKE
+2023-09-13 12:59:00,30.145,30.15,30.13,30.13,2321.0,CAKE
+2023-09-13 12:57:00,30.16,30.16,30.145,30.145,677.0,CAKE
+2023-09-13 12:56:00,30.174,30.174,30.17,30.17,988.0,CAKE
+2023-09-13 12:55:00,30.185,30.19,30.185,30.19,952.0,CAKE
+2023-09-13 12:54:00,30.2,30.2,30.18,30.18,2713.0,CAKE
+2023-09-13 12:53:00,30.19,30.19,30.19,30.19,379.0,CAKE
+2023-09-13 12:50:00,30.19,30.19,30.19,30.19,111.0,CAKE
+2023-09-13 12:49:00,30.195,30.195,30.18,30.187,3633.0,CAKE
+2023-09-13 12:48:00,30.182,30.195,30.182,30.195,1179.0,CAKE
+2023-09-13 12:45:00,30.165,30.165,30.165,30.165,875.0,CAKE
+2023-09-13 12:44:00,30.14,30.16,30.135,30.16,1845.0,CAKE
+2023-09-13 12:43:00,30.155,30.155,30.15,30.15,225.0,CAKE
+2023-09-13 12:42:00,30.185,30.185,30.17,30.17,777.0,CAKE
+2023-09-13 12:39:00,30.185,30.2,30.185,30.185,1995.0,CAKE
+2023-09-13 12:38:00,30.18,30.195,30.18,30.195,613.0,CAKE
+2023-09-13 12:37:00,30.17,30.2,30.17,30.2,2765.0,CAKE
+2023-09-13 12:36:00,30.17,30.185,30.16,30.16,1024.0,CAKE
+2023-09-13 12:35:00,30.18,30.21,30.18,30.18,682.0,CAKE
+2023-09-13 12:34:00,30.195,30.195,30.195,30.195,612.0,CAKE
+2023-09-13 12:33:00,30.195,30.195,30.195,30.195,575.0,CAKE
+2023-09-13 12:32:00,30.21,30.21,30.205,30.205,1532.0,CAKE
+2023-09-13 12:31:00,30.22,30.22,30.22,30.22,492.0,CAKE
+2023-09-13 12:30:00,30.24,30.24,30.235,30.235,322.0,CAKE
+2023-09-13 12:29:00,30.265,30.265,30.265,30.265,432.0,CAKE
+2023-09-13 12:28:00,30.285,30.285,30.26,30.26,1149.0,CAKE
+2023-09-13 12:27:00,30.29,30.29,30.274,30.28,1313.0,CAKE
+2023-09-13 12:26:00,30.29,30.29,30.29,30.29,100.0,CAKE
+2023-09-13 12:25:00,30.28,30.28,30.28,30.28,512.0,CAKE
+2023-09-13 12:24:00,30.28,30.28,30.26,30.27,1215.0,CAKE
+2023-09-13 12:23:00,30.28,30.28,30.28,30.28,287.0,CAKE
+2023-09-13 12:22:00,30.28,30.29,30.28,30.28,1221.0,CAKE
+2023-09-13 12:21:00,30.31,30.31,30.29,30.29,1305.0,CAKE
+2023-09-13 12:20:00,30.32,30.32,30.3,30.3,598.0,CAKE
+2023-09-13 12:16:00,30.28,30.28,30.28,30.28,555.0,CAKE
+2023-09-13 12:15:00,30.29,30.29,30.29,30.29,918.0,CAKE
+2023-09-13 12:14:00,30.275,30.275,30.275,30.275,367.0,CAKE
+2023-09-13 12:13:00,30.305,30.305,30.27,30.27,1204.0,CAKE
+2023-09-13 12:12:00,30.295,30.295,30.285,30.285,709.0,CAKE
+2023-09-13 12:11:00,30.295,30.295,30.295,30.295,477.0,CAKE
+2023-09-13 12:10:00,30.28,30.3,30.28,30.3,279.0,CAKE
+2023-09-13 12:09:00,30.235,30.27,30.235,30.27,960.0,CAKE
+2023-09-13 12:08:00,30.155,30.245,30.155,30.235,6410.0,CAKE
+2023-09-13 12:07:00,30.2,30.2,30.16,30.16,2163.0,CAKE
+2023-09-13 12:06:00,30.206,30.23,30.206,30.215,463.0,CAKE
+2023-09-13 12:05:00,30.21,30.21,30.21,30.21,169.0,CAKE
+2023-09-13 12:04:00,30.21,30.21,30.21,30.21,485.0,CAKE
+2023-09-13 12:03:00,30.205,30.22,30.2,30.2,1437.0,CAKE
+2023-09-13 12:02:00,30.193,30.21,30.193,30.205,1209.0,CAKE
+2023-09-13 12:01:00,30.24,30.24,30.2,30.2,2354.0,CAKE
+2023-09-13 12:00:00,30.23,30.23,30.23,30.23,189.0,CAKE
+2023-09-13 11:59:00,30.19,30.23,30.19,30.23,856.0,CAKE
+2023-09-13 11:58:00,30.15,30.18,30.15,30.18,2053.0,CAKE
+2023-09-13 11:55:00,30.13,30.13,30.13,30.13,308.0,CAKE
+2023-09-13 11:54:00,30.13,30.14,30.13,30.14,269.0,CAKE
+2023-09-13 11:53:00,30.14,30.14,30.13,30.13,669.0,CAKE
+2023-09-13 11:52:00,30.11,30.12,30.11,30.12,766.0,CAKE
+2023-09-13 11:51:00,30.139,30.138,30.11,30.115,934.0,CAKE
+2023-09-13 11:50:00,30.175,30.18,30.125,30.125,2252.0,CAKE
+2023-09-13 11:49:00,30.175,30.175,30.175,30.175,121.0,CAKE
+2023-09-13 11:48:00,30.17,30.17,30.17,30.17,487.0,CAKE
+2023-09-13 11:47:00,30.19,30.2,30.18,30.18,1319.0,CAKE
+2023-09-13 11:46:00,30.16,30.185,30.16,30.185,1484.0,CAKE
+2023-09-13 11:44:00,30.165,30.165,30.15,30.155,786.0,CAKE
+2023-09-13 11:43:00,30.165,30.165,30.165,30.165,105.0,CAKE
+2023-09-13 11:42:00,30.17,30.17,30.17,30.17,963.0,CAKE
+2023-09-13 11:41:00,30.18,30.19,30.15,30.15,1045.0,CAKE
+2023-09-13 11:40:00,30.22,30.22,30.195,30.195,814.0,CAKE
+2023-09-13 11:39:00,30.22,30.23,30.22,30.23,774.0,CAKE
+2023-09-13 11:38:00,30.235,30.235,30.2,30.21,1263.0,CAKE
+2023-09-13 11:37:00,30.305,30.31,30.235,30.235,3356.0,CAKE
+2023-09-13 11:36:00,30.29,30.305,30.29,30.305,981.0,CAKE
+2023-09-13 11:35:00,30.3,30.3,30.285,30.285,823.0,CAKE
+2023-09-13 11:34:00,30.36,30.36,30.32,30.32,3610.0,CAKE
+2023-09-13 11:33:00,30.375,30.375,30.36,30.37,1066.0,CAKE
+2023-09-13 11:32:00,30.37,30.38,30.37,30.37,723.0,CAKE
+2023-09-13 11:31:00,30.385,30.385,30.38,30.38,451.0,CAKE
+2023-09-13 11:30:00,30.37,30.41,30.36,30.39,3794.0,CAKE
+2023-09-13 11:29:00,30.41,30.41,30.41,30.41,219.0,CAKE
+2023-09-13 11:28:00,30.43,30.43,30.41,30.41,1658.0,CAKE
+2023-09-13 11:27:00,30.445,30.45,30.44,30.45,765.0,CAKE
+2023-09-13 11:26:00,30.44,30.445,30.44,30.445,1153.0,CAKE
+2023-09-13 11:25:00,30.44,30.44,30.42,30.44,2736.0,CAKE
+2023-09-13 11:24:00,30.44,30.44,30.44,30.44,462.0,CAKE
+2023-09-13 11:23:00,30.44,30.44,30.435,30.44,725.0,CAKE
+2023-09-13 11:22:00,30.44,30.44,30.431,30.44,899.0,CAKE
+2023-09-13 11:20:00,30.425,30.425,30.425,30.425,451.0,CAKE
+2023-09-13 11:19:00,30.38,30.44,30.38,30.44,2780.0,CAKE
+2023-09-13 11:17:00,30.37,30.37,30.37,30.37,981.0,CAKE
+2023-09-13 11:16:00,30.415,30.415,30.38,30.38,2726.0,CAKE
+2023-09-13 11:15:00,30.415,30.415,30.415,30.415,258.0,CAKE
+2023-09-13 11:14:00,30.415,30.415,30.415,30.415,240.0,CAKE
+2023-09-13 11:13:00,30.415,30.415,30.415,30.415,234.0,CAKE
+2023-09-13 11:12:00,30.415,30.415,30.415,30.415,229.0,CAKE
+2023-09-13 11:11:00,30.415,30.415,30.415,30.415,219.0,CAKE
+2023-09-13 11:10:00,30.41,30.42,30.41,30.42,1054.0,CAKE
+2023-09-13 11:09:00,30.41,30.41,30.405,30.41,1855.0,CAKE
+2023-09-13 11:08:00,30.41,30.41,30.41,30.41,157.0,CAKE
+2023-09-13 11:07:00,30.4,30.4,30.395,30.395,663.0,CAKE
+2023-09-13 11:06:00,30.395,30.41,30.395,30.395,445.0,CAKE
+2023-09-13 11:05:00,30.395,30.395,30.387,30.395,944.0,CAKE
+2023-09-13 11:04:00,30.35,30.375,30.35,30.375,1333.0,CAKE
+2023-09-13 11:03:00,30.35,30.36,30.35,30.36,318.0,CAKE
+2023-09-13 11:02:00,30.31,30.34,30.31,30.34,943.0,CAKE
+2023-09-13 11:01:00,30.31,30.31,30.31,30.31,231.0,CAKE
+2023-09-13 11:00:00,30.32,30.32,30.32,30.32,279.0,CAKE
+2023-09-13 10:58:00,30.31,30.32,30.31,30.32,414.0,CAKE
+2023-09-13 10:57:00,30.33,30.33,30.3,30.3,1763.0,CAKE
+2023-09-13 10:56:00,30.33,30.33,30.33,30.33,393.0,CAKE
+2023-09-13 10:54:00,30.33,30.355,30.31,30.31,2388.0,CAKE
+2023-09-13 10:53:00,30.32,30.32,30.32,30.32,779.0,CAKE
+2023-09-13 10:52:00,30.315,30.32,30.315,30.32,251.0,CAKE
+2023-09-13 10:51:00,30.31,30.32,30.31,30.32,579.0,CAKE
+2023-09-13 10:50:00,30.37,30.37,30.33,30.33,2294.0,CAKE
+2023-09-13 10:48:00,30.33,30.33,30.325,30.325,921.0,CAKE
+2023-09-13 10:47:00,30.325,30.325,30.325,30.325,318.0,CAKE
+2023-09-13 10:45:00,30.35,30.35,30.34,30.34,515.0,CAKE
+2023-09-13 10:44:00,30.39,30.39,30.36,30.37,2116.0,CAKE
+2023-09-13 10:43:00,30.39,30.39,30.39,30.39,245.0,CAKE
+2023-09-13 10:42:00,30.39,30.39,30.39,30.39,362.0,CAKE
+2023-09-13 10:41:00,30.37,30.38,30.37,30.38,853.0,CAKE
+2023-09-13 10:40:00,30.36,30.38,30.36,30.38,1600.0,CAKE
+2023-09-13 10:39:00,30.35,30.35,30.35,30.35,184.0,CAKE
+2023-09-13 10:38:00,30.33,30.33,30.33,30.33,929.0,CAKE
+2023-09-13 10:37:00,30.33,30.33,30.325,30.33,1206.0,CAKE
+2023-09-13 10:36:00,30.295,30.325,30.295,30.325,2046.0,CAKE
+2023-09-13 10:34:00,30.295,30.295,30.28,30.29,726.0,CAKE
+2023-09-13 10:33:00,30.33,30.34,30.28,30.28,3262.0,CAKE
+2023-09-13 10:32:00,30.34,30.34,30.33,30.335,1574.0,CAKE
+2023-09-13 10:31:00,30.33,30.33,30.33,30.33,587.0,CAKE
+2023-09-13 10:30:00,30.325,30.325,30.32,30.32,827.0,CAKE
+2023-09-13 10:29:00,30.28,30.31,30.28,30.31,1123.0,CAKE
+2023-09-13 10:28:00,30.24,30.245,30.24,30.245,1080.0,CAKE
+2023-09-13 10:27:00,30.25,30.25,30.23,30.23,1713.0,CAKE
+2023-09-13 10:26:00,30.24,30.25,30.24,30.25,1875.0,CAKE
+2023-09-13 10:25:00,30.235,30.235,30.235,30.235,203.0,CAKE
+2023-09-13 10:23:00,30.245,30.245,30.235,30.235,528.0,CAKE
+2023-09-13 10:22:00,30.23,30.235,30.23,30.23,968.0,CAKE
+2023-09-13 10:21:00,30.215,30.215,30.215,30.215,167.0,CAKE
+2023-09-13 10:20:00,30.17,30.23,30.17,30.22,2592.0,CAKE
+2023-09-13 10:19:00,30.17,30.17,30.151,30.152,1568.0,CAKE
+2023-09-13 10:18:00,30.175,30.175,30.17,30.17,360.0,CAKE
+2023-09-13 10:17:00,30.165,30.165,30.165,30.165,261.0,CAKE
+2023-09-13 10:16:00,30.165,30.165,30.165,30.165,349.0,CAKE
+2023-09-13 10:15:00,30.14,30.16,30.135,30.16,1582.0,CAKE
+2023-09-13 10:14:00,30.11,30.11,30.11,30.11,530.0,CAKE
+2023-09-13 10:12:00,30.11,30.11,30.11,30.11,2975.0,CAKE
+2023-09-13 10:11:00,30.07,30.07,30.07,30.07,904.0,CAKE
+2023-09-13 10:10:00,30.06,30.06,30.05,30.05,455.0,CAKE
+2023-09-13 10:09:00,30.055,30.055,30.055,30.055,607.0,CAKE
+2023-09-13 10:08:00,30.09,30.09,30.05,30.05,1506.0,CAKE
+2023-09-13 10:07:00,30.07,30.07,30.07,30.07,171.0,CAKE
+2023-09-13 10:05:00,30.06,30.06,30.06,30.06,311.0,CAKE
+2023-09-13 10:04:00,30.08,30.1,30.08,30.09,1387.0,CAKE
+2023-09-13 10:03:00,30.035,30.035,30.035,30.035,358.0,CAKE
+2023-09-13 10:02:00,30.077,30.077,30.02,30.02,814.0,CAKE
+2023-09-13 10:01:00,30.105,30.105,30.09,30.09,641.0,CAKE
+2023-09-13 10:00:00,30.1,30.1,30.09,30.09,475.0,CAKE
+2023-09-13 09:59:00,30.1,30.14,30.1,30.14,855.0,CAKE
+2023-09-13 09:58:00,30.07,30.07,30.07,30.07,352.0,CAKE
+2023-09-13 09:57:00,30.11,30.11,30.1,30.11,886.0,CAKE
+2023-09-13 09:55:00,30.135,30.135,30.135,30.135,211.0,CAKE
+2023-09-13 09:54:00,30.09,30.14,30.09,30.14,500.0,CAKE
+2023-09-13 09:53:00,30.14,30.16,30.084,30.084,1715.0,CAKE
+2023-09-13 09:52:00,30.18,30.18,30.17,30.17,1477.0,CAKE
+2023-09-13 09:51:00,30.1,30.13,30.1,30.12,1581.0,CAKE
+2023-09-13 09:50:00,30.125,30.125,30.125,30.125,419.0,CAKE
+2023-09-13 09:49:00,30.18,30.18,30.1,30.12,1317.0,CAKE
+2023-09-13 09:48:00,30.15,30.15,30.13,30.13,844.0,CAKE
+2023-09-13 09:45:00,30.22,30.22,30.22,30.22,304.0,CAKE
+2023-09-13 09:44:00,30.14,30.14,30.14,30.14,256.0,CAKE
+2023-09-13 09:43:00,30.12,30.12,30.12,30.12,103.0,CAKE
+2023-09-13 09:42:00,30.12,30.135,30.1,30.1,1031.0,CAKE
+2023-09-13 09:41:00,30.125,30.125,30.1,30.1,450.0,CAKE
+2023-09-13 09:40:00,30.14,30.2,30.12,30.16,1319.0,CAKE
+2023-09-13 09:39:00,30.14,30.14,30.14,30.14,177.0,CAKE
+2023-09-13 09:38:00,30.15,30.15,30.15,30.15,506.0,CAKE
+2023-09-13 09:35:00,30.21,30.21,30.19,30.19,834.0,CAKE
+2023-09-13 09:34:00,30.14,30.14,30.13,30.14,559.0,CAKE
+2023-09-13 09:33:00,30.22,30.22,30.15,30.15,1991.0,CAKE
+2023-09-13 09:32:00,30.25,30.27,30.25,30.27,741.0,CAKE
+2023-09-13 09:30:00,30.2,30.2,30.2,30.2,2944.0,CAKE
+2023-09-13 09:29:00,30.39,30.39,30.39,30.39,5.0,CAKE
+2023-09-13 09:14:00,30.2,30.2,30.2,30.2,30.0,CAKE
+2023-09-13 09:12:00,30.2,30.2,30.2,30.2,30.0,CAKE
+2023-09-13 08:44:00,30.22,30.22,30.21,30.21,38.0,CAKE
+2023-09-13 08:40:00,30.21,30.21,30.21,30.21,5.0,CAKE
+2023-09-13 08:30:00,30.21,30.21,30.21,30.21,8.0,CAKE
+2023-09-13 06:59:00,30.4,30.4,30.4,30.4,2.0,CAKE
+2023-09-12 19:57:00,30.4,30.65,30.4,30.65,103.0,CAKE
+2023-09-12 19:56:00,30.4,30.4,30.4,30.4,24.0,CAKE
+2023-09-12 19:05:00,30.4,30.4,30.4,30.4,500.0,CAKE
+2023-09-12 18:23:00,30.577,30.577,30.577,30.577,60.0,CAKE
+2023-09-12 18:10:00,30.39,30.4,30.39,30.4,12.0,CAKE
+2023-09-12 17:52:00,30.4,30.4,30.4,30.4,1.0,CAKE
+2023-09-12 17:47:00,30.35,30.35,30.35,30.35,15.0,CAKE
+2023-09-12 17:45:00,30.2,30.2,30.2,30.2,1.0,CAKE
+2023-09-12 17:13:00,30.4,30.4,30.4,30.4,3.0,CAKE
+2023-09-12 16:17:00,30.4,30.4,30.4,30.4,3.0,CAKE
+2023-09-12 16:05:00,30.3,30.3,30.3,30.3,30000.0,CAKE
+2023-09-12 16:01:00,30.21,30.21,30.21,30.21,497.0,CAKE
+2023-09-12 16:00:00,30.22,30.22,30.21,30.21,119569.0,CAKE
+2023-09-12 15:59:00,30.2,30.23,30.18,30.22,26587.0,CAKE
+2023-09-12 15:58:00,30.19,30.2,30.19,30.19,10506.0,CAKE
+2023-09-12 15:57:00,30.22,30.22,30.19,30.19,9008.0,CAKE
+2023-09-12 15:56:00,30.26,30.26,30.225,30.225,9580.0,CAKE
+2023-09-12 15:55:00,30.23,30.27,30.23,30.263,10505.0,CAKE
+2023-09-12 15:54:00,30.21,30.245,30.21,30.235,15968.0,CAKE
+2023-09-12 15:53:00,30.25,30.255,30.21,30.22,4711.0,CAKE
+2023-09-12 15:52:00,30.275,30.275,30.25,30.255,4089.0,CAKE
+2023-09-12 15:51:00,30.315,30.315,30.28,30.28,14224.0,CAKE
+2023-09-12 15:50:00,30.29,30.32,30.27,30.32,4371.0,CAKE
+2023-09-12 15:49:00,30.26,30.275,30.26,30.27,3953.0,CAKE
+2023-09-12 15:48:00,30.29,30.295,30.26,30.26,4472.0,CAKE
+2023-09-12 15:47:00,30.293,30.3,30.29,30.29,2167.0,CAKE
+2023-09-12 15:46:00,30.295,30.3,30.29,30.295,4959.0,CAKE
+2023-09-12 15:45:00,30.3,30.305,30.295,30.295,3379.0,CAKE
+2023-09-12 15:44:00,30.295,30.33,30.295,30.3,3589.0,CAKE
+2023-09-12 15:43:00,30.31,30.31,30.28,30.3,5772.0,CAKE
+2023-09-12 15:42:00,30.26,30.305,30.26,30.305,4317.0,CAKE
+2023-09-12 15:41:00,30.26,30.26,30.25,30.26,2040.0,CAKE
+2023-09-12 15:40:00,30.26,30.26,30.255,30.26,2340.0,CAKE
+2023-09-12 15:39:00,30.26,30.26,30.25,30.255,1326.0,CAKE
+2023-09-12 15:38:00,30.29,30.29,30.265,30.27,3256.0,CAKE
+2023-09-12 15:37:00,30.29,30.29,30.265,30.275,4798.0,CAKE
+2023-09-12 15:36:00,30.27,30.28,30.265,30.28,1600.0,CAKE
+2023-09-12 15:35:00,30.22,30.25,30.22,30.25,3871.0,CAKE
+2023-09-12 15:34:00,30.235,30.235,30.215,30.215,1810.0,CAKE
+2023-09-12 15:33:00,30.23,30.24,30.23,30.24,2577.0,CAKE
+2023-09-12 15:32:00,30.215,30.24,30.215,30.235,2943.0,CAKE
+2023-09-12 15:31:00,30.25,30.25,30.22,30.22,3820.0,CAKE
+2023-09-12 15:30:00,30.235,30.245,30.235,30.24,5283.0,CAKE
+2023-09-12 15:29:00,30.23,30.24,30.23,30.24,1278.0,CAKE
+2023-09-12 15:28:00,30.225,30.225,30.22,30.22,466.0,CAKE
+2023-09-12 15:27:00,30.225,30.235,30.225,30.23,3051.0,CAKE
+2023-09-12 15:26:00,30.225,30.225,30.225,30.225,347.0,CAKE
+2023-09-12 15:25:00,30.225,30.225,30.22,30.22,1007.0,CAKE
+2023-09-12 15:24:00,30.215,30.225,30.215,30.225,1108.0,CAKE
+2023-09-12 15:23:00,30.225,30.225,30.22,30.22,2827.0,CAKE
+2023-09-12 15:22:00,30.22,30.225,30.22,30.225,737.0,CAKE
+2023-09-12 15:21:00,30.23,30.23,30.23,30.23,434.0,CAKE
+2023-09-12 15:19:00,30.24,30.24,30.22,30.23,3349.0,CAKE
+2023-09-12 15:18:00,30.25,30.25,30.24,30.24,1731.0,CAKE
+2023-09-12 15:17:00,30.25,30.25,30.25,30.25,656.0,CAKE
+2023-09-12 15:16:00,30.26,30.26,30.26,30.26,615.0,CAKE
+2023-09-12 15:15:00,30.28,30.28,30.26,30.26,4073.0,CAKE
+2023-09-12 15:14:00,30.26,30.26,30.26,30.26,496.0,CAKE
+2023-09-12 15:13:00,30.245,30.255,30.235,30.255,4317.0,CAKE
+2023-09-12 15:12:00,30.25,30.25,30.25,30.25,614.0,CAKE
+2023-09-12 15:11:00,30.26,30.26,30.25,30.25,886.0,CAKE
+2023-09-12 15:10:00,30.25,30.255,30.25,30.25,1506.0,CAKE
+2023-09-12 15:09:00,30.235,30.235,30.225,30.235,2226.0,CAKE
+2023-09-12 15:08:00,30.24,30.24,30.23,30.23,404.0,CAKE
+2023-09-12 15:07:00,30.225,30.235,30.225,30.23,4609.0,CAKE
+2023-09-12 15:06:00,30.23,30.23,30.23,30.23,726.0,CAKE
+2023-09-12 15:05:00,30.22,30.22,30.22,30.22,1923.0,CAKE
+2023-09-12 15:04:00,30.24,30.24,30.24,30.24,620.0,CAKE
+2023-09-12 15:03:00,30.22,30.24,30.21,30.24,854.0,CAKE
+2023-09-12 15:01:00,30.2,30.2,30.2,30.2,185.0,CAKE
+2023-09-12 15:00:00,30.159,30.175,30.15,30.175,1986.0,CAKE
+2023-09-12 14:59:00,30.14,30.15,30.14,30.15,2108.0,CAKE
+2023-09-12 14:58:00,30.13,30.16,30.13,30.16,1946.0,CAKE
+2023-09-12 14:57:00,30.17,30.17,30.14,30.14,1050.0,CAKE
+2023-09-12 14:56:00,30.19,30.19,30.18,30.18,1461.0,CAKE
+2023-09-12 14:55:00,30.17,30.19,30.17,30.19,2973.0,CAKE
+2023-09-12 14:54:00,30.16,30.16,30.16,30.16,232.0,CAKE
+2023-09-12 14:53:00,30.17,30.17,30.17,30.17,758.0,CAKE
+2023-09-12 14:52:00,30.21,30.21,30.17,30.17,2990.0,CAKE
+2023-09-12 14:51:00,30.22,30.22,30.215,30.22,1682.0,CAKE
+2023-09-12 14:50:00,30.235,30.235,30.225,30.225,1503.0,CAKE
+2023-09-12 14:49:00,30.21,30.235,30.21,30.235,1881.0,CAKE
+2023-09-12 14:48:00,30.23,30.235,30.23,30.23,1263.0,CAKE
+2023-09-12 14:47:00,30.235,30.235,30.235,30.235,206.0,CAKE
+2023-09-12 14:46:00,30.23,30.23,30.23,30.23,557.0,CAKE
+2023-09-12 14:45:00,30.23,30.23,30.23,30.23,1068.0,CAKE
+2023-09-12 14:44:00,30.23,30.23,30.23,30.23,2551.0,CAKE
+2023-09-12 14:42:00,30.24,30.25,30.24,30.25,623.0,CAKE
+2023-09-12 14:41:00,30.25,30.25,30.25,30.25,831.0,CAKE
+2023-09-12 14:40:00,30.26,30.26,30.26,30.26,522.0,CAKE
+2023-09-12 14:38:00,30.26,30.26,30.25,30.25,1386.0,CAKE
+2023-09-12 14:36:00,30.27,30.27,30.27,30.27,1144.0,CAKE
+2023-09-12 14:34:00,30.27,30.27,30.27,30.27,610.0,CAKE
+2023-09-12 14:33:00,30.27,30.27,30.27,30.27,1111.0,CAKE
+2023-09-12 14:32:00,30.27,30.27,30.27,30.27,100.0,CAKE
+2023-09-12 14:31:00,30.27,30.275,30.27,30.275,1207.0,CAKE
+2023-09-12 14:30:00,30.28,30.28,30.27,30.27,485.0,CAKE
+2023-09-12 14:28:00,30.26,30.26,30.26,30.26,756.0,CAKE
+2023-09-12 14:27:00,30.27,30.27,30.255,30.255,1282.0,CAKE
+2023-09-12 14:26:00,30.28,30.28,30.28,30.28,1549.0,CAKE
+2023-09-12 14:25:00,30.26,30.27,30.26,30.27,971.0,CAKE
+2023-09-12 14:24:00,30.26,30.26,30.26,30.26,419.0,CAKE
+2023-09-12 14:21:00,30.29,30.29,30.285,30.285,851.0,CAKE
+2023-09-12 14:20:00,30.3,30.3,30.3,30.3,554.0,CAKE
+2023-09-12 14:19:00,30.29,30.3,30.29,30.3,728.0,CAKE
+2023-09-12 14:18:00,30.3,30.3,30.3,30.3,212.0,CAKE
+2023-09-12 14:15:00,30.305,30.305,30.305,30.305,177.0,CAKE
+2023-09-12 14:14:00,30.29,30.29,30.27,30.29,1989.0,CAKE
+2023-09-12 14:13:00,30.29,30.3,30.29,30.3,494.0,CAKE
+2023-09-12 14:12:00,30.26,30.29,30.26,30.29,1282.0,CAKE
+2023-09-12 14:10:00,30.235,30.25,30.235,30.25,1458.0,CAKE
+2023-09-12 14:08:00,30.25,30.25,30.25,30.25,202.0,CAKE
+2023-09-12 14:06:00,30.23,30.24,30.23,30.24,1305.0,CAKE
+2023-09-12 14:05:00,30.26,30.26,30.235,30.235,1355.0,CAKE
+2023-09-12 14:04:00,30.29,30.29,30.28,30.28,843.0,CAKE
+2023-09-12 14:03:00,30.28,30.28,30.27,30.27,239.0,CAKE
+2023-09-12 13:59:00,30.29,30.29,30.29,30.29,769.0,CAKE
+2023-09-12 13:58:00,30.28,30.29,30.28,30.29,1037.0,CAKE
+2023-09-12 13:57:00,30.31,30.31,30.27,30.27,1328.0,CAKE
+2023-09-12 13:55:00,30.31,30.32,30.31,30.32,1667.0,CAKE
+2023-09-12 13:54:00,30.3,30.3,30.3,30.3,511.0,CAKE
+2023-09-12 13:53:00,30.31,30.31,30.31,30.31,461.0,CAKE
+2023-09-12 13:51:00,30.33,30.33,30.32,30.32,1095.0,CAKE
+2023-09-12 13:50:00,30.32,30.33,30.31,30.33,4631.0,CAKE
+2023-09-12 13:49:00,30.305,30.305,30.305,30.305,161.0,CAKE
+2023-09-12 13:48:00,30.3,30.3,30.3,30.3,641.0,CAKE
+2023-09-12 13:47:00,30.32,30.32,30.31,30.31,982.0,CAKE
+2023-09-12 13:45:00,30.35,30.35,30.33,30.34,934.0,CAKE
+2023-09-12 13:44:00,30.33,30.33,30.323,30.323,939.0,CAKE
+2023-09-12 13:42:00,30.35,30.35,30.31,30.31,1191.0,CAKE
+2023-09-12 13:41:00,30.398,30.398,30.35,30.35,1830.0,CAKE
+2023-09-12 13:40:00,30.385,30.4,30.38,30.39,4631.0,CAKE
+2023-09-12 13:39:00,30.37,30.38,30.36,30.37,3065.0,CAKE
+2023-09-12 13:37:00,30.36,30.38,30.36,30.38,2960.0,CAKE
+2023-09-12 13:36:00,30.37,30.37,30.37,30.37,321.0,CAKE
+2023-09-12 13:35:00,30.36,30.37,30.36,30.37,1402.0,CAKE
+2023-09-12 13:34:00,30.36,30.36,30.36,30.36,1094.0,CAKE
+2023-09-12 13:33:00,30.37,30.37,30.37,30.37,367.0,CAKE
+2023-09-12 13:31:00,30.38,30.38,30.37,30.37,1809.0,CAKE
+2023-09-12 13:30:00,30.38,30.38,30.38,30.38,309.0,CAKE
+2023-09-12 13:28:00,30.38,30.4,30.38,30.38,1635.0,CAKE
+2023-09-12 13:27:00,30.41,30.41,30.41,30.41,440.0,CAKE
+2023-09-12 13:26:00,30.4,30.42,30.4,30.42,439.0,CAKE
+2023-09-12 13:25:00,30.36,30.385,30.36,30.385,1604.0,CAKE
+2023-09-12 13:23:00,30.27,30.32,30.27,30.32,938.0,CAKE
+2023-09-12 13:22:00,30.32,30.327,30.28,30.28,2346.0,CAKE
+2023-09-12 13:21:00,30.31,30.32,30.31,30.31,3416.0,CAKE
+2023-09-12 13:19:00,30.29,30.3,30.29,30.3,615.0,CAKE
+2023-09-12 13:17:00,30.27,30.3,30.27,30.3,3453.0,CAKE
+2023-09-12 13:16:00,30.27,30.27,30.27,30.27,1388.0,CAKE
+2023-09-12 13:15:00,30.275,30.275,30.275,30.275,267.0,CAKE
+2023-09-12 13:14:00,30.28,30.29,30.27,30.275,1217.0,CAKE
+2023-09-12 13:13:00,30.3,30.3,30.29,30.295,1452.0,CAKE
+2023-09-12 13:12:00,30.29,30.29,30.29,30.29,159.0,CAKE
+2023-09-12 13:11:00,30.3,30.3,30.28,30.28,839.0,CAKE
+2023-09-12 13:10:00,30.3,30.31,30.3,30.31,1005.0,CAKE
+2023-09-12 13:09:00,30.32,30.32,30.32,30.32,112.0,CAKE
+2023-09-12 13:08:00,30.35,30.36,30.33,30.335,2142.0,CAKE
+2023-09-12 13:07:00,30.36,30.37,30.36,30.36,1268.0,CAKE
+2023-09-12 13:06:00,30.35,30.35,30.349,30.349,434.0,CAKE
+2023-09-12 13:05:00,30.345,30.36,30.33,30.34,1010.0,CAKE
+2023-09-12 13:04:00,30.34,30.34,30.34,30.34,102.0,CAKE
+2023-09-12 13:02:00,30.31,30.315,30.31,30.315,912.0,CAKE
+2023-09-12 13:01:00,30.32,30.329,30.32,30.32,486.0,CAKE
+2023-09-12 13:00:00,30.3,30.32,30.3,30.32,1166.0,CAKE
+2023-09-12 12:59:00,30.285,30.29,30.28,30.29,2075.0,CAKE
+2023-09-12 12:58:00,30.28,30.285,30.28,30.285,345.0,CAKE
+2023-09-12 12:57:00,30.28,30.28,30.28,30.28,101.0,CAKE
+2023-09-12 12:56:00,30.27,30.27,30.26,30.26,433.0,CAKE
+2023-09-12 12:55:00,30.27,30.29,30.26,30.29,1933.0,CAKE
+2023-09-12 12:54:00,30.27,30.29,30.27,30.28,1622.0,CAKE
+2023-09-12 12:53:00,30.285,30.31,30.26,30.26,909.0,CAKE
+2023-09-12 12:52:00,30.29,30.29,30.29,30.29,332.0,CAKE
+2023-09-12 12:51:00,30.29,30.37,30.26,30.36,10113.0,CAKE
+2023-09-12 12:49:00,30.32,30.32,30.32,30.32,515.0,CAKE
+2023-09-12 12:48:00,30.3,30.34,30.29,30.33,3032.0,CAKE
+2023-09-12 12:47:00,30.32,30.32,30.3,30.3,980.0,CAKE
+2023-09-12 12:46:00,30.27,30.34,30.27,30.34,2681.0,CAKE
+2023-09-12 12:45:00,30.3,30.3,30.275,30.275,1235.0,CAKE
+2023-09-12 12:44:00,30.325,30.325,30.3,30.305,1582.0,CAKE
+2023-09-12 12:43:00,30.29,30.35,30.29,30.35,9016.0,CAKE
+2023-09-12 12:42:00,30.26,30.3,30.26,30.3,831.0,CAKE
+2023-09-12 12:41:00,30.24,30.29,30.24,30.29,1492.0,CAKE
+2023-09-12 12:39:00,30.24,30.25,30.205,30.25,3223.0,CAKE
+2023-09-12 12:38:00,30.26,30.26,30.25,30.26,1410.0,CAKE
+2023-09-12 12:37:00,30.27,30.275,30.26,30.26,2334.0,CAKE
+2023-09-12 12:35:00,30.275,30.275,30.27,30.27,216.0,CAKE
+2023-09-12 12:34:00,30.27,30.28,30.27,30.28,580.0,CAKE
+2023-09-12 12:33:00,30.27,30.27,30.27,30.27,301.0,CAKE
+2023-09-12 12:32:00,30.28,30.28,30.28,30.28,784.0,CAKE
+2023-09-12 12:31:00,30.27,30.27,30.27,30.27,435.0,CAKE
+2023-09-12 12:30:00,30.3,30.3,30.28,30.28,1008.0,CAKE
+2023-09-12 12:29:00,30.285,30.3,30.285,30.3,668.0,CAKE
+2023-09-12 12:28:00,30.27,30.285,30.27,30.285,951.0,CAKE
+2023-09-12 12:27:00,30.255,30.26,30.24,30.24,650.0,CAKE
+2023-09-12 12:26:00,30.26,30.26,30.26,30.26,444.0,CAKE
+2023-09-12 12:25:00,30.29,30.29,30.28,30.28,1474.0,CAKE
+2023-09-12 12:24:00,30.3,30.3,30.295,30.3,874.0,CAKE
+2023-09-12 12:23:00,30.29,30.29,30.29,30.29,235.0,CAKE
+2023-09-12 12:22:00,30.27,30.29,30.27,30.29,1092.0,CAKE
+2023-09-12 12:21:00,30.3,30.31,30.28,30.31,1316.0,CAKE
+2023-09-12 12:20:00,30.29,30.29,30.29,30.29,213.0,CAKE
+2023-09-12 12:19:00,30.27,30.29,30.26,30.285,860.0,CAKE
+2023-09-12 12:18:00,30.3,30.3,30.3,30.3,924.0,CAKE
+2023-09-12 12:17:00,30.32,30.32,30.32,30.32,100.0,CAKE
+2023-09-12 12:16:00,30.37,30.37,30.31,30.31,1204.0,CAKE
+2023-09-12 12:15:00,30.38,30.4,30.37,30.37,3296.0,CAKE
+2023-09-12 12:14:00,30.355,30.355,30.355,30.355,166.0,CAKE
+2023-09-12 12:13:00,30.33,30.35,30.31,30.35,2744.0,CAKE
+2023-09-12 12:12:00,30.35,30.35,30.335,30.335,1058.0,CAKE
+2023-09-12 12:11:00,30.31,30.32,30.31,30.32,982.0,CAKE
+2023-09-12 12:10:00,30.36,30.36,30.36,30.36,201.0,CAKE
+2023-09-12 12:09:00,30.21,30.36,30.21,30.36,18902.0,CAKE
+2023-09-12 12:07:00,30.225,30.233,30.2,30.205,1578.0,CAKE
+2023-09-12 12:06:00,30.23,30.23,30.23,30.23,1120.0,CAKE
+2023-09-12 12:05:00,30.235,30.24,30.235,30.24,436.0,CAKE
+2023-09-12 12:04:00,30.25,30.25,30.23,30.23,1593.0,CAKE
+2023-09-12 12:03:00,30.23,30.23,30.23,30.23,511.0,CAKE
+2023-09-12 12:02:00,30.16,30.23,30.16,30.21,6276.0,CAKE
+2023-09-12 12:01:00,30.16,30.17,30.16,30.17,2111.0,CAKE
+2023-09-12 12:00:00,30.16,30.16,30.16,30.16,132.0,CAKE
+2023-09-12 11:59:00,30.15,30.16,30.15,30.16,529.0,CAKE
+2023-09-12 11:58:00,30.16,30.168,30.16,30.168,329.0,CAKE
+2023-09-12 11:57:00,30.16,30.16,30.16,30.16,488.0,CAKE
+2023-09-12 11:56:00,30.16,30.16,30.15,30.16,1350.0,CAKE
+2023-09-12 11:55:00,30.18,30.18,30.16,30.18,484.0,CAKE
+2023-09-12 11:53:00,30.17,30.17,30.16,30.17,886.0,CAKE
+2023-09-12 11:52:00,30.119,30.17,30.1,30.17,4510.0,CAKE
+2023-09-12 11:51:00,30.11,30.12,30.11,30.12,1283.0,CAKE
+2023-09-12 11:50:00,30.11,30.11,30.1,30.1,1007.0,CAKE
+2023-09-12 11:49:00,30.11,30.13,30.1,30.13,2267.0,CAKE
+2023-09-12 11:48:00,30.1,30.1,30.1,30.1,1052.0,CAKE
+2023-09-12 11:47:00,30.11,30.11,30.1,30.1,984.0,CAKE
+2023-09-12 11:46:00,30.11,30.11,30.11,30.11,109.0,CAKE
+2023-09-12 11:44:00,30.1,30.1,30.1,30.1,328.0,CAKE
+2023-09-12 11:43:00,30.075,30.11,30.075,30.11,1214.0,CAKE
+2023-09-12 11:42:00,30.075,30.075,30.075,30.075,362.0,CAKE
+2023-09-12 11:41:00,30.061,30.07,30.061,30.07,1957.0,CAKE
+2023-09-12 11:40:00,30.06,30.07,30.06,30.07,2031.0,CAKE
+2023-09-12 11:39:00,30.06,30.06,30.06,30.06,476.0,CAKE
+2023-09-12 11:37:00,30.06,30.06,30.06,30.06,425.0,CAKE
+2023-09-12 11:36:00,30.05,30.06,30.05,30.06,1372.0,CAKE
+2023-09-12 11:35:00,30.05,30.06,30.05,30.06,616.0,CAKE
+2023-09-12 11:34:00,30.07,30.07,30.05,30.06,1705.0,CAKE
+2023-09-12 11:33:00,30.05,30.07,30.05,30.07,788.0,CAKE
+2023-09-12 11:32:00,30.06,30.08,30.06,30.08,844.0,CAKE
+2023-09-12 11:31:00,30.0,30.02,30.0,30.02,1624.0,CAKE
+2023-09-12 11:30:00,29.98,29.98,29.98,29.98,981.0,CAKE
+2023-09-12 11:29:00,29.96,29.97,29.959,29.97,628.0,CAKE
+2023-09-12 11:28:00,29.95,29.955,29.95,29.95,2392.0,CAKE
+2023-09-12 11:27:00,29.96,29.96,29.94,29.94,1304.0,CAKE
+2023-09-12 11:26:00,29.975,29.975,29.97,29.97,665.0,CAKE
+2023-09-12 11:25:00,29.97,29.97,29.97,29.97,344.0,CAKE
+2023-09-12 11:24:00,29.94,29.96,29.94,29.96,1149.0,CAKE
+2023-09-12 11:23:00,29.95,29.96,29.95,29.95,1242.0,CAKE
+2023-09-12 11:22:00,29.945,29.945,29.945,29.945,332.0,CAKE
+2023-09-12 11:21:00,29.94,29.94,29.93,29.93,617.0,CAKE
+2023-09-12 11:20:00,29.93,29.944,29.92,29.944,582.0,CAKE
+2023-09-12 11:18:00,29.928,29.93,29.9,29.92,1488.0,CAKE
+2023-09-12 11:17:00,29.91,29.91,29.91,29.91,459.0,CAKE
+2023-09-12 11:16:00,29.89,29.89,29.88,29.88,910.0,CAKE
+2023-09-12 11:15:00,29.885,29.92,29.875,29.9,1948.0,CAKE
+2023-09-12 11:14:00,29.88,29.88,29.88,29.88,473.0,CAKE
+2023-09-12 11:13:00,29.89,29.9,29.89,29.9,1339.0,CAKE
+2023-09-12 11:12:00,29.895,29.91,29.895,29.91,636.0,CAKE
+2023-09-12 11:11:00,29.91,29.91,29.91,29.91,632.0,CAKE
+2023-09-12 11:10:00,29.88,29.88,29.88,29.88,442.0,CAKE
+2023-09-12 11:09:00,29.885,29.885,29.885,29.885,155.0,CAKE
+2023-09-12 11:08:00,29.88,29.88,29.88,29.88,114.0,CAKE
+2023-09-12 11:07:00,29.84,29.85,29.82,29.85,2302.0,CAKE
+2023-09-12 11:06:00,29.85,29.85,29.85,29.85,144.0,CAKE
+2023-09-12 11:04:00,29.85,29.86,29.83,29.83,1632.0,CAKE
+2023-09-12 11:03:00,29.88,29.88,29.86,29.86,449.0,CAKE
+2023-09-12 11:01:00,29.84,29.87,29.82,29.87,1931.0,CAKE
+2023-09-12 11:00:00,29.83,29.835,29.81,29.82,1856.0,CAKE
+2023-09-12 10:59:00,29.86,29.86,29.82,29.83,1596.0,CAKE
+2023-09-12 10:58:00,29.88,29.88,29.87,29.87,2486.0,CAKE
+2023-09-12 10:57:00,29.87,29.88,29.87,29.88,374.0,CAKE
+2023-09-12 10:56:00,29.88,29.88,29.87,29.87,461.0,CAKE
+2023-09-12 10:55:00,29.87,29.87,29.86,29.86,1354.0,CAKE
+2023-09-12 10:54:00,29.871,29.871,29.87,29.87,1895.0,CAKE
+2023-09-12 10:53:00,29.84,29.87,29.84,29.87,1089.0,CAKE
+2023-09-12 10:52:00,29.87,29.87,29.83,29.85,1639.0,CAKE
+2023-09-12 10:51:00,29.88,29.88,29.88,29.88,104.0,CAKE
+2023-09-12 10:50:00,29.91,29.92,29.89,29.89,1255.0,CAKE
+2023-09-12 10:49:00,29.92,29.92,29.905,29.905,1761.0,CAKE
+2023-09-12 10:47:00,29.91,29.91,29.91,29.91,565.0,CAKE
+2023-09-12 10:46:00,29.88,29.91,29.88,29.906,1546.0,CAKE
+2023-09-12 10:45:00,29.82,29.86,29.82,29.85,1239.0,CAKE
+2023-09-12 10:44:00,29.8,29.8,29.8,29.8,436.0,CAKE
+2023-09-12 10:43:00,29.83,29.83,29.8,29.8,551.0,CAKE
+2023-09-12 10:42:00,29.81,29.815,29.805,29.815,585.0,CAKE
+2023-09-12 10:41:00,29.845,29.845,29.82,29.82,1794.0,CAKE
+2023-09-12 10:40:00,29.805,29.83,29.805,29.83,670.0,CAKE
+2023-09-12 10:39:00,29.795,29.805,29.795,29.805,467.0,CAKE
+2023-09-12 10:38:00,29.74,29.8,29.74,29.8,1888.0,CAKE
+2023-09-12 10:36:00,29.728,29.73,29.728,29.73,314.0,CAKE
+2023-09-12 10:35:00,29.78,29.8,29.73,29.73,3722.0,CAKE
+2023-09-12 10:33:00,29.76,29.78,29.76,29.78,887.0,CAKE
+2023-09-12 10:32:00,29.76,29.76,29.72,29.72,2820.0,CAKE
+2023-09-12 10:31:00,29.7,29.8,29.7,29.78,2695.0,CAKE
+2023-09-12 10:30:00,29.68,29.72,29.68,29.71,28459.0,CAKE
+2023-09-12 10:29:00,29.74,29.74,29.67,29.68,5009.0,CAKE
+2023-09-12 10:28:00,29.72,29.73,29.72,29.73,216.0,CAKE
+2023-09-12 10:27:00,29.734,29.734,29.72,29.72,713.0,CAKE
+2023-09-12 10:26:00,29.72,29.72,29.72,29.72,219.0,CAKE
+2023-09-12 10:25:00,29.69,29.72,29.68,29.72,1821.0,CAKE
+2023-09-12 10:24:00,29.7,29.7,29.69,29.69,502.0,CAKE
+2023-09-12 10:23:00,29.71,29.72,29.71,29.71,1524.0,CAKE
+2023-09-12 10:22:00,29.645,29.7,29.645,29.695,2391.0,CAKE
+2023-09-12 10:21:00,29.65,29.65,29.63,29.64,2225.0,CAKE
+2023-09-12 10:20:00,29.66,29.66,29.655,29.66,1108.0,CAKE
+2023-09-12 10:19:00,29.68,29.685,29.67,29.67,907.0,CAKE
+2023-09-12 10:18:00,29.64,29.69,29.64,29.69,1691.0,CAKE
+2023-09-12 10:17:00,29.65,29.66,29.645,29.66,1320.0,CAKE
+2023-09-12 10:16:00,29.645,29.66,29.645,29.66,606.0,CAKE
+2023-09-12 10:15:00,29.69,29.69,29.63,29.63,1591.0,CAKE
+2023-09-12 10:14:00,29.7,29.7,29.7,29.7,100.0,CAKE
+2023-09-12 10:13:00,29.68,29.7,29.68,29.69,1865.0,CAKE
+2023-09-12 10:12:00,29.73,29.73,29.68,29.68,4039.0,CAKE
+2023-09-12 10:11:00,29.71,29.727,29.7,29.727,1411.0,CAKE
+2023-09-12 10:10:00,29.7,29.7,29.68,29.69,1229.0,CAKE
+2023-09-12 10:08:00,29.67,29.67,29.63,29.63,1541.0,CAKE
+2023-09-12 10:07:00,29.67,29.68,29.67,29.68,681.0,CAKE
+2023-09-12 10:06:00,29.68,29.68,29.65,29.65,1219.0,CAKE
+2023-09-12 10:05:00,29.751,29.77,29.7,29.7,6031.0,CAKE
+2023-09-12 10:04:00,29.77,29.77,29.77,29.77,120.0,CAKE
+2023-09-12 10:03:00,29.78,29.78,29.765,29.765,483.0,CAKE
+2023-09-12 10:02:00,29.75,29.75,29.71,29.71,730.0,CAKE
+2023-09-12 10:01:00,29.75,29.75,29.75,29.75,227.0,CAKE
+2023-09-12 10:00:00,29.72,29.72,29.67,29.67,1145.0,CAKE
+2023-09-12 09:58:00,29.68,29.75,29.68,29.75,1210.0,CAKE
+2023-09-12 09:57:00,29.65,29.65,29.64,29.64,1191.0,CAKE
+2023-09-12 09:56:00,29.675,29.675,29.675,29.675,256.0,CAKE
+2023-09-12 09:55:00,29.66,29.66,29.66,29.66,275.0,CAKE
+2023-09-12 09:54:00,29.7,29.715,29.67,29.67,2297.0,CAKE
+2023-09-12 09:53:00,29.68,29.68,29.68,29.68,197.0,CAKE
+2023-09-12 09:52:00,29.67,29.67,29.66,29.67,1061.0,CAKE
+2023-09-12 09:51:00,29.725,29.725,29.68,29.68,1402.0,CAKE
+2023-09-12 09:50:00,29.66,29.66,29.66,29.66,285.0,CAKE
+2023-09-12 09:49:00,29.64,29.71,29.63,29.69,1659.0,CAKE
+2023-09-12 09:48:00,29.63,29.697,29.63,29.697,728.0,CAKE
+2023-09-12 09:47:00,29.7,29.7,29.63,29.63,2870.0,CAKE
+2023-09-12 09:46:00,29.735,29.735,29.7,29.7,5691.0,CAKE
+2023-09-12 09:45:00,29.72,29.74,29.72,29.73,1105.0,CAKE
+2023-09-12 09:44:00,29.768,29.768,29.72,29.72,669.0,CAKE
+2023-09-12 09:43:00,29.795,29.795,29.73,29.75,2945.0,CAKE
+2023-09-12 09:41:00,29.71,29.77,29.7,29.77,1763.0,CAKE
+2023-09-12 09:40:00,29.76,29.76,29.76,29.76,960.0,CAKE
+2023-09-12 09:39:00,29.8,29.8,29.8,29.8,160.0,CAKE
+2023-09-12 09:38:00,29.79,29.79,29.63,29.77,3086.0,CAKE
+2023-09-12 09:37:00,29.77,29.87,29.77,29.87,978.0,CAKE
+2023-09-12 09:36:00,29.75,29.75,29.75,29.75,144.0,CAKE
+2023-09-12 09:35:00,29.65,29.75,29.64,29.75,1639.0,CAKE
+2023-09-12 09:34:00,29.561,29.57,29.55,29.55,757.0,CAKE
+2023-09-12 09:33:00,29.49,29.51,29.48,29.48,871.0,CAKE
+2023-09-12 09:32:00,29.5,29.51,29.5,29.51,2246.0,CAKE
+2023-09-12 09:31:00,29.46,29.465,29.43,29.43,1095.0,CAKE
+2023-09-12 09:30:00,29.75,29.79,29.46,29.46,13414.0,CAKE
+2023-09-12 09:29:00,29.8,29.85,29.79,29.85,202.0,CAKE
+2023-09-12 09:20:00,30.36,30.36,30.36,30.36,5.0,CAKE
+2023-09-12 09:06:00,29.93,29.93,29.93,29.93,5.0,CAKE
+2023-09-12 09:01:00,29.93,29.93,29.93,29.93,16.0,CAKE
+2023-09-12 09:00:00,29.94,29.94,29.93,29.93,9.0,CAKE
+2023-09-12 08:20:00,29.93,29.93,29.93,29.93,7.0,CAKE
+2023-09-12 07:42:00,29.93,29.93,29.9,29.93,601.0,CAKE
+2023-09-12 07:00:00,29.71,29.71,29.7,29.7,700.0,CAKE
+2023-09-12 06:26:00,29.6,29.6,29.6,29.6,1.0,CAKE
+2023-09-11 19:44:00,30.11,30.11,30.11,30.11,2.0,CAKE
+2023-09-11 18:18:00,30.08,30.08,30.08,30.08,5.0,CAKE
+2023-09-11 18:08:00,30.1,30.1,30.1,30.1,4.0,CAKE
+2023-09-11 18:03:00,30.11,30.11,30.11,30.11,3.0,CAKE
+2023-09-11 17:51:00,30.11,30.11,30.11,30.11,5.0,CAKE
+2023-09-11 17:28:00,30.12,30.12,30.12,30.12,20.0,CAKE
+2023-09-11 17:20:00,29.7,29.7,29.7,29.7,1.0,CAKE
+2023-09-11 16:42:00,29.33,29.33,29.33,29.33,20.0,CAKE
+2023-09-11 16:38:00,30.12,30.12,30.12,30.12,10.0,CAKE
+2023-09-11 16:36:00,30.12,30.12,30.12,30.12,2.0,CAKE
+2023-09-11 16:35:00,29.71,29.71,29.71,29.71,3.0,CAKE
+2023-09-11 16:25:00,30.07,30.07,30.07,30.07,1.0,CAKE
+2023-09-11 16:23:00,30.07,30.07,30.07,30.07,10.0,CAKE
+2023-09-11 16:08:00,30.11,30.11,30.11,30.11,6.0,CAKE
+2023-09-11 16:07:00,29.7,29.7,29.7,29.7,1.0,CAKE
+2023-09-11 16:03:00,29.212,29.211,29.211,29.212,1.0,CAKE
+2023-09-11 16:02:00,30.08,30.08,30.08,30.08,5.0,CAKE
+2023-09-11 16:01:00,29.93,29.93,29.93,29.93,7333.0,CAKE
+2023-09-11 16:00:00,29.94,30.11,29.93,30.11,140701.0,CAKE
+2023-09-11 15:59:00,29.89,29.95,29.88,29.94,53920.0,CAKE
+2023-09-11 15:58:00,29.89,29.898,29.875,29.885,26777.0,CAKE
+2023-09-11 15:57:00,29.855,29.895,29.855,29.89,16858.0,CAKE
+2023-09-11 15:56:00,29.85,29.855,29.81,29.855,16662.0,CAKE
+2023-09-11 15:55:00,29.73,29.85,29.724,29.85,26705.0,CAKE
+2023-09-11 15:54:00,29.75,29.76,29.735,29.735,5589.0,CAKE
+2023-09-11 15:53:00,29.75,29.76,29.725,29.76,11420.0,CAKE
+2023-09-11 15:52:00,29.765,29.765,29.75,29.75,5141.0,CAKE
+2023-09-11 15:51:00,29.805,29.805,29.76,29.76,7063.0,CAKE
+2023-09-11 15:50:00,29.83,29.83,29.805,29.805,8393.0,CAKE
+2023-09-11 15:49:00,29.845,29.845,29.83,29.83,3600.0,CAKE
+2023-09-11 15:48:00,29.845,29.85,29.84,29.845,3689.0,CAKE
+2023-09-11 15:47:00,29.845,29.85,29.84,29.85,3742.0,CAKE
+2023-09-11 15:46:00,29.865,29.865,29.844,29.845,3762.0,CAKE
+2023-09-11 15:45:00,29.875,29.875,29.865,29.865,2349.0,CAKE
+2023-09-11 15:44:00,29.86,29.875,29.86,29.875,4846.0,CAKE
+2023-09-11 15:43:00,29.86,29.86,29.86,29.86,402.0,CAKE
+2023-09-11 15:42:00,29.855,29.865,29.855,29.86,5642.0,CAKE
+2023-09-11 15:41:00,29.86,29.86,29.855,29.855,1280.0,CAKE
+2023-09-11 15:40:00,29.87,29.87,29.855,29.855,2344.0,CAKE
+2023-09-11 15:39:00,29.875,29.875,29.875,29.875,729.0,CAKE
+2023-09-11 15:38:00,29.88,29.88,29.87,29.875,2093.0,CAKE
+2023-09-11 15:37:00,29.895,29.895,29.88,29.89,3244.0,CAKE
+2023-09-11 15:36:00,29.87,29.87,29.87,29.87,1806.0,CAKE
+2023-09-11 15:35:00,29.85,29.87,29.849,29.87,2252.0,CAKE
+2023-09-11 15:34:00,29.85,29.85,29.82,29.85,18645.0,CAKE
+2023-09-11 15:33:00,29.89,29.89,29.86,29.86,1122.0,CAKE
+2023-09-11 15:32:00,29.905,29.905,29.895,29.895,2281.0,CAKE
+2023-09-11 15:31:00,29.91,29.91,29.905,29.91,2226.0,CAKE
+2023-09-11 15:30:00,29.925,29.925,29.91,29.91,1307.0,CAKE
+2023-09-11 15:29:00,29.93,29.93,29.92,29.925,1717.0,CAKE
+2023-09-11 15:28:00,29.94,29.945,29.925,29.93,2815.0,CAKE
+2023-09-11 15:27:00,29.945,29.945,29.94,29.94,2392.0,CAKE
+2023-09-11 15:25:00,29.945,29.945,29.945,29.945,725.0,CAKE
+2023-09-11 15:24:00,29.925,29.945,29.925,29.94,3915.0,CAKE
+2023-09-11 15:22:00,29.93,29.93,29.91,29.925,3092.0,CAKE
+2023-09-11 15:21:00,29.93,29.94,29.93,29.935,998.0,CAKE
+2023-09-11 15:20:00,29.925,29.93,29.925,29.93,1874.0,CAKE
+2023-09-11 15:19:00,29.93,29.93,29.92,29.925,3219.0,CAKE
+2023-09-11 15:18:00,29.89,29.935,29.89,29.935,3812.0,CAKE
+2023-09-11 15:17:00,29.89,29.89,29.89,29.89,221.0,CAKE
+2023-09-11 15:15:00,29.9,29.9,29.89,29.89,1066.0,CAKE
+2023-09-11 15:14:00,29.951,29.951,29.92,29.92,2873.0,CAKE
+2023-09-11 15:13:00,29.96,29.96,29.955,29.96,2719.0,CAKE
+2023-09-11 15:12:00,30.005,30.005,29.97,29.97,5462.0,CAKE
+2023-09-11 15:11:00,30.005,30.005,30.005,30.005,1211.0,CAKE
+2023-09-11 15:10:00,30.01,30.01,30.01,30.01,607.0,CAKE
+2023-09-11 15:09:00,30.01,30.01,29.997,30.0,3122.0,CAKE
+2023-09-11 15:07:00,30.015,30.015,30.015,30.015,442.0,CAKE
+2023-09-11 15:06:00,30.005,30.02,30.005,30.014,1289.0,CAKE
+2023-09-11 15:05:00,30.035,30.04,30.005,30.005,2749.0,CAKE
+2023-09-11 15:03:00,30.005,30.035,29.995,30.035,4482.0,CAKE
+2023-09-11 15:02:00,29.95,30.0,29.95,30.0,7950.0,CAKE
+2023-09-11 15:01:00,29.94,29.95,29.94,29.94,873.0,CAKE
+2023-09-11 15:00:00,29.92,29.96,29.92,29.95,4778.0,CAKE
+2023-09-11 14:59:00,29.91,29.92,29.91,29.92,1952.0,CAKE
+2023-09-11 14:57:00,29.885,29.91,29.885,29.905,3522.0,CAKE
+2023-09-11 14:56:00,29.89,29.89,29.89,29.89,1475.0,CAKE
+2023-09-11 14:54:00,29.89,29.9,29.89,29.9,2751.0,CAKE
+2023-09-11 14:53:00,29.885,29.89,29.88,29.89,689.0,CAKE
+2023-09-11 14:52:00,29.88,29.885,29.88,29.885,560.0,CAKE
+2023-09-11 14:51:00,29.88,29.88,29.88,29.88,300.0,CAKE
+2023-09-11 14:50:00,29.88,29.88,29.88,29.88,474.0,CAKE
+2023-09-11 14:47:00,29.88,29.88,29.88,29.88,1185.0,CAKE
+2023-09-11 14:46:00,29.88,29.885,29.88,29.88,958.0,CAKE
+2023-09-11 14:45:00,29.885,29.885,29.88,29.88,1054.0,CAKE
+2023-09-11 14:43:00,29.87,29.87,29.85,29.86,1672.0,CAKE
+2023-09-11 14:42:00,29.885,29.885,29.875,29.875,2036.0,CAKE
+2023-09-11 14:41:00,29.875,29.875,29.875,29.875,224.0,CAKE
+2023-09-11 14:40:00,29.879,29.879,29.879,29.879,453.0,CAKE
+2023-09-11 14:39:00,29.87,29.88,29.87,29.88,876.0,CAKE
+2023-09-11 14:38:00,29.885,29.885,29.865,29.865,2323.0,CAKE
+2023-09-11 14:37:00,29.875,29.885,29.875,29.88,2088.0,CAKE
+2023-09-11 14:36:00,29.86,29.875,29.86,29.875,2572.0,CAKE
+2023-09-11 14:35:00,29.855,29.865,29.855,29.865,1671.0,CAKE
+2023-09-11 14:33:00,29.86,29.86,29.85,29.85,1613.0,CAKE
+2023-09-11 14:32:00,29.86,29.86,29.86,29.86,207.0,CAKE
+2023-09-11 14:30:00,29.86,29.865,29.86,29.865,554.0,CAKE
+2023-09-11 14:29:00,29.86,29.86,29.86,29.86,644.0,CAKE
+2023-09-11 14:28:00,29.86,29.86,29.86,29.86,311.0,CAKE
+2023-09-11 14:27:00,29.86,29.86,29.855,29.86,1824.0,CAKE
+2023-09-11 14:26:00,29.875,29.875,29.87,29.87,904.0,CAKE
+2023-09-11 14:25:00,29.87,29.87,29.86,29.87,3193.0,CAKE
+2023-09-11 14:24:00,29.875,29.875,29.875,29.875,311.0,CAKE
+2023-09-11 14:23:00,29.875,29.875,29.875,29.875,250.0,CAKE
+2023-09-11 14:22:00,29.875,29.875,29.875,29.875,198.0,CAKE
+2023-09-11 14:21:00,29.87,29.875,29.87,29.87,627.0,CAKE
+2023-09-11 14:20:00,29.875,29.875,29.865,29.865,1623.0,CAKE
+2023-09-11 14:19:00,29.865,29.865,29.865,29.865,850.0,CAKE
+2023-09-11 14:18:00,29.87,29.87,29.87,29.87,834.0,CAKE
+2023-09-11 14:17:00,29.865,29.865,29.865,29.865,347.0,CAKE
+2023-09-11 14:16:00,29.88,29.88,29.87,29.87,302.0,CAKE
+2023-09-11 14:15:00,29.865,29.865,29.86,29.86,878.0,CAKE
+2023-09-11 14:14:00,29.87,29.87,29.87,29.87,681.0,CAKE
+2023-09-11 14:13:00,29.82,29.873,29.82,29.873,2226.0,CAKE
+2023-09-11 14:12:00,29.825,29.825,29.825,29.825,333.0,CAKE
+2023-09-11 14:11:00,29.825,29.825,29.825,29.825,1034.0,CAKE
+2023-09-11 14:10:00,29.82,29.82,29.81,29.815,501.0,CAKE
+2023-09-11 14:06:00,29.8,29.8,29.8,29.8,1802.0,CAKE
+2023-09-11 14:05:00,29.82,29.82,29.805,29.805,1003.0,CAKE
+2023-09-11 14:03:00,29.8,29.828,29.8,29.828,2776.0,CAKE
+2023-09-11 14:01:00,29.8,29.8,29.79,29.8,2709.0,CAKE
+2023-09-11 14:00:00,29.805,29.805,29.805,29.805,163.0,CAKE
+2023-09-11 13:59:00,29.808,29.81,29.805,29.81,1566.0,CAKE
+2023-09-11 13:58:00,29.8,29.8,29.8,29.8,158.0,CAKE
+2023-09-11 13:57:00,29.8,29.8,29.8,29.8,686.0,CAKE
+2023-09-11 13:56:00,29.83,29.83,29.8,29.8,1859.0,CAKE
+2023-09-11 13:54:00,29.79,29.79,29.785,29.79,2001.0,CAKE
+2023-09-11 13:53:00,29.79,29.79,29.78,29.79,1034.0,CAKE
+2023-09-11 13:52:00,29.75,29.79,29.75,29.79,2067.0,CAKE
+2023-09-11 13:51:00,29.79,29.79,29.76,29.76,1493.0,CAKE
+2023-09-11 13:50:00,29.8,29.8,29.8,29.8,1815.0,CAKE
+2023-09-11 13:49:00,29.795,29.8,29.79,29.8,2915.0,CAKE
+2023-09-11 13:48:00,29.8,29.8,29.8,29.8,1599.0,CAKE
+2023-09-11 13:47:00,29.81,29.81,29.8,29.8,2281.0,CAKE
+2023-09-11 13:46:00,29.815,29.815,29.815,29.815,291.0,CAKE
+2023-09-11 13:45:00,29.815,29.815,29.815,29.815,160.0,CAKE
+2023-09-11 13:44:00,29.8,29.83,29.8,29.82,3025.0,CAKE
+2023-09-11 13:43:00,29.8,29.8,29.795,29.795,912.0,CAKE
+2023-09-11 13:42:00,29.805,29.805,29.79,29.8,3333.0,CAKE
+2023-09-11 13:41:00,29.805,29.805,29.805,29.805,438.0,CAKE
+2023-09-11 13:40:00,29.81,29.81,29.81,29.81,153.0,CAKE
+2023-09-11 13:39:00,29.82,29.82,29.81,29.81,1864.0,CAKE
+2023-09-11 13:38:00,29.819,29.819,29.819,29.819,552.0,CAKE
+2023-09-11 13:37:00,29.81,29.81,29.81,29.81,286.0,CAKE
+2023-09-11 13:35:00,29.81,29.81,29.81,29.81,225.0,CAKE
+2023-09-11 13:34:00,29.8,29.82,29.8,29.82,1918.0,CAKE
+2023-09-11 13:33:00,29.8,29.81,29.8,29.8,2735.0,CAKE
+2023-09-11 13:32:00,29.8,29.8,29.8,29.8,1553.0,CAKE
+2023-09-11 13:31:00,29.8,29.8,29.8,29.8,1035.0,CAKE
+2023-09-11 13:30:00,29.81,29.81,29.8,29.8,1048.0,CAKE
+2023-09-11 13:29:00,29.8,29.805,29.8,29.8,1914.0,CAKE
+2023-09-11 13:28:00,29.81,29.81,29.81,29.81,280.0,CAKE
+2023-09-11 13:27:00,29.8,29.81,29.8,29.81,906.0,CAKE
+2023-09-11 13:26:00,29.8,29.81,29.79,29.8,4809.0,CAKE
+2023-09-11 13:25:00,29.835,29.835,29.815,29.815,1276.0,CAKE
+2023-09-11 13:24:00,29.8,29.833,29.8,29.833,3035.0,CAKE
+2023-09-11 13:23:00,29.82,29.828,29.82,29.82,1967.0,CAKE
+2023-09-11 13:22:00,29.82,29.82,29.81,29.819,1410.0,CAKE
+2023-09-11 13:21:00,29.81,29.81,29.81,29.81,713.0,CAKE
+2023-09-11 13:20:00,29.8,29.8,29.8,29.8,620.0,CAKE
+2023-09-11 13:19:00,29.81,29.82,29.8,29.8,2597.0,CAKE
+2023-09-11 13:18:00,29.82,29.82,29.81,29.81,1298.0,CAKE
+2023-09-11 13:17:00,29.86,29.86,29.81,29.81,3204.0,CAKE
+2023-09-11 13:16:00,29.83,29.845,29.83,29.84,2249.0,CAKE
+2023-09-11 13:15:00,29.8,29.82,29.8,29.82,4989.0,CAKE
+2023-09-11 13:14:00,29.7,29.805,29.7,29.805,9340.0,CAKE
+2023-09-11 13:13:00,29.715,29.72,29.71,29.71,1139.0,CAKE
+2023-09-11 13:12:00,29.7,29.72,29.7,29.72,2448.0,CAKE
+2023-09-11 13:11:00,29.7,29.7,29.7,29.7,1273.0,CAKE
+2023-09-11 13:10:00,29.71,29.71,29.71,29.71,122.0,CAKE
+2023-09-11 13:09:00,29.71,29.71,29.71,29.71,215.0,CAKE
+2023-09-11 13:08:00,29.705,29.715,29.705,29.715,1299.0,CAKE
+2023-09-11 13:07:00,29.705,29.71,29.7,29.7,1593.0,CAKE
+2023-09-11 13:06:00,29.71,29.71,29.71,29.71,943.0,CAKE
+2023-09-11 13:05:00,29.72,29.72,29.72,29.72,752.0,CAKE
+2023-09-11 13:03:00,29.68,29.69,29.68,29.69,1144.0,CAKE
+2023-09-11 13:02:00,29.67,29.68,29.67,29.68,461.0,CAKE
+2023-09-11 13:00:00,29.71,29.71,29.69,29.69,2075.0,CAKE
+2023-09-11 12:59:00,29.705,29.71,29.705,29.71,912.0,CAKE
+2023-09-11 12:58:00,29.7,29.7,29.7,29.7,986.0,CAKE
+2023-09-11 12:57:00,29.69,29.7,29.69,29.695,683.0,CAKE
+2023-09-11 12:55:00,29.67,29.69,29.67,29.69,1361.0,CAKE
+2023-09-11 12:54:00,29.64,29.66,29.64,29.66,847.0,CAKE
+2023-09-11 12:52:00,29.68,29.7,29.67,29.67,3632.0,CAKE
+2023-09-11 12:51:00,29.69,29.69,29.67,29.67,861.0,CAKE
+2023-09-11 12:50:00,29.63,29.66,29.63,29.66,1757.0,CAKE
+2023-09-11 12:49:00,29.62,29.62,29.62,29.62,248.0,CAKE
+2023-09-11 12:48:00,29.62,29.62,29.61,29.61,1452.0,CAKE
+2023-09-11 12:47:00,29.6,29.625,29.6,29.62,2784.0,CAKE
+2023-09-11 12:46:00,29.58,29.59,29.58,29.59,1244.0,CAKE
+2023-09-11 12:45:00,29.58,29.59,29.58,29.58,1722.0,CAKE
+2023-09-11 12:44:00,29.621,29.621,29.58,29.607,7694.0,CAKE
+2023-09-11 12:43:00,29.63,29.63,29.62,29.63,910.0,CAKE
+2023-09-11 12:42:00,29.63,29.63,29.625,29.625,492.0,CAKE
+2023-09-11 12:41:00,29.66,29.66,29.635,29.635,1231.0,CAKE
+2023-09-11 12:40:00,29.66,29.67,29.66,29.67,318.0,CAKE
+2023-09-11 12:38:00,29.69,29.69,29.67,29.67,1364.0,CAKE
+2023-09-11 12:37:00,29.7,29.7,29.7,29.7,857.0,CAKE
+2023-09-11 12:36:00,29.69,29.7,29.69,29.7,479.0,CAKE
+2023-09-11 12:35:00,29.66,29.687,29.66,29.687,2717.0,CAKE
+2023-09-11 12:34:00,29.66,29.66,29.64,29.64,465.0,CAKE
+2023-09-11 12:33:00,29.65,29.66,29.65,29.65,1617.0,CAKE
+2023-09-11 12:32:00,29.67,29.68,29.66,29.67,1424.0,CAKE
+2023-09-11 12:31:00,29.667,29.667,29.667,29.667,1494.0,CAKE
+2023-09-11 12:30:00,29.68,29.68,29.67,29.67,1592.0,CAKE
+2023-09-11 12:29:00,29.695,29.695,29.68,29.68,1431.0,CAKE
+2023-09-11 12:28:00,29.69,29.69,29.69,29.69,243.0,CAKE
+2023-09-11 12:27:00,29.695,29.695,29.695,29.695,265.0,CAKE
+2023-09-11 12:26:00,29.692,29.694,29.691,29.694,1266.0,CAKE
+2023-09-11 12:25:00,29.684,29.685,29.67,29.67,1534.0,CAKE
+2023-09-11 12:24:00,29.68,29.68,29.68,29.68,483.0,CAKE
+2023-09-11 12:23:00,29.675,29.675,29.675,29.675,349.0,CAKE
+2023-09-11 12:22:00,29.666,29.666,29.666,29.666,752.0,CAKE
+2023-09-11 12:21:00,29.67,29.69,29.67,29.675,1726.0,CAKE
+2023-09-11 12:20:00,29.664,29.67,29.66,29.66,1455.0,CAKE
+2023-09-11 12:19:00,29.67,29.679,29.67,29.679,1525.0,CAKE
+2023-09-11 12:18:00,29.685,29.685,29.68,29.68,328.0,CAKE
+2023-09-11 12:17:00,29.69,29.69,29.69,29.69,533.0,CAKE
+2023-09-11 12:16:00,29.68,29.685,29.68,29.685,578.0,CAKE
+2023-09-11 12:15:00,29.685,29.685,29.685,29.685,197.0,CAKE
+2023-09-11 12:14:00,29.689,29.69,29.689,29.69,546.0,CAKE
+2023-09-11 12:13:00,29.665,29.665,29.65,29.66,1225.0,CAKE
+2023-09-11 12:12:00,29.68,29.68,29.66,29.665,901.0,CAKE
+2023-09-11 12:11:00,29.64,29.679,29.64,29.679,1058.0,CAKE
+2023-09-11 12:10:00,29.58,29.59,29.567,29.59,1456.0,CAKE
+2023-09-11 12:09:00,29.61,29.61,29.58,29.58,5238.0,CAKE
+2023-09-11 12:08:00,29.6,29.64,29.6,29.61,1306.0,CAKE
+2023-09-11 12:07:00,29.635,29.635,29.61,29.61,1324.0,CAKE
+2023-09-11 12:06:00,29.65,29.65,29.63,29.64,1912.0,CAKE
+2023-09-11 12:05:00,29.665,29.665,29.65,29.66,475.0,CAKE
+2023-09-11 12:04:00,29.63,29.67,29.63,29.67,1554.0,CAKE
+2023-09-11 12:03:00,29.58,29.645,29.56,29.64,20497.0,CAKE
+2023-09-11 12:02:00,29.56,29.58,29.56,29.58,1365.0,CAKE
+2023-09-11 12:01:00,29.6,29.6,29.55,29.55,1298.0,CAKE
+2023-09-11 12:00:00,29.62,29.62,29.62,29.62,596.0,CAKE
+2023-09-11 11:59:00,29.64,29.645,29.62,29.63,1699.0,CAKE
+2023-09-11 11:58:00,29.652,29.66,29.64,29.64,2947.0,CAKE
+2023-09-11 11:57:00,29.63,29.645,29.63,29.645,1301.0,CAKE
+2023-09-11 11:56:00,29.615,29.615,29.6,29.61,829.0,CAKE
+2023-09-11 11:55:00,29.615,29.615,29.615,29.615,431.0,CAKE
+2023-09-11 11:54:00,29.6,29.6,29.6,29.6,1236.0,CAKE
+2023-09-11 11:53:00,29.59,29.595,29.59,29.595,525.0,CAKE
+2023-09-11 11:52:00,29.58,29.58,29.58,29.58,907.0,CAKE
+2023-09-11 11:51:00,29.59,29.59,29.59,29.59,519.0,CAKE
+2023-09-11 11:50:00,29.468,29.59,29.468,29.59,4821.0,CAKE
+2023-09-11 11:49:00,29.46,29.46,29.46,29.46,643.0,CAKE
+2023-09-11 11:48:00,29.501,29.501,29.47,29.47,3392.0,CAKE
+2023-09-11 11:47:00,29.52,29.52,29.505,29.505,1997.0,CAKE
+2023-09-11 11:46:00,29.54,29.54,29.52,29.53,1921.0,CAKE
+2023-09-11 11:45:00,29.55,29.55,29.54,29.54,1056.0,CAKE
+2023-09-11 11:44:00,29.54,29.55,29.54,29.55,4609.0,CAKE
+2023-09-11 11:43:00,29.555,29.555,29.55,29.55,764.0,CAKE
+2023-09-11 11:42:00,29.61,29.61,29.55,29.57,5249.0,CAKE
+2023-09-11 11:41:00,29.62,29.63,29.615,29.63,722.0,CAKE
+2023-09-11 11:40:00,29.62,29.62,29.62,29.62,679.0,CAKE
+2023-09-11 11:39:00,29.595,29.62,29.595,29.62,1612.0,CAKE
+2023-09-11 11:38:00,29.58,29.6,29.58,29.6,2585.0,CAKE
+2023-09-11 11:37:00,29.605,29.623,29.605,29.615,1925.0,CAKE
+2023-09-11 11:36:00,29.6,29.618,29.59,29.618,4122.0,CAKE
+2023-09-11 11:35:00,29.615,29.615,29.6,29.6,2131.0,CAKE
+2023-09-11 11:34:00,29.67,29.67,29.64,29.64,1822.0,CAKE
+2023-09-11 11:33:00,29.694,29.694,29.665,29.665,2448.0,CAKE
+2023-09-11 11:32:00,29.71,29.72,29.71,29.72,1783.0,CAKE
+2023-09-11 11:31:00,29.72,29.729,29.72,29.729,830.0,CAKE
+2023-09-11 11:30:00,29.75,29.765,29.72,29.72,1785.0,CAKE
+2023-09-11 11:29:00,29.76,29.77,29.76,29.77,2643.0,CAKE
+2023-09-11 11:28:00,29.74,29.75,29.74,29.74,1300.0,CAKE
+2023-09-11 11:27:00,29.715,29.748,29.715,29.73,3071.0,CAKE
+2023-09-11 11:26:00,29.73,29.739,29.71,29.71,1543.0,CAKE
+2023-09-11 11:25:00,29.73,29.74,29.725,29.725,1799.0,CAKE
+2023-09-11 11:24:00,29.73,29.73,29.72,29.73,1981.0,CAKE
+2023-09-11 11:23:00,29.76,29.76,29.71,29.71,3984.0,CAKE
+2023-09-11 11:22:00,29.835,29.84,29.75,29.77,7287.0,CAKE
+2023-09-11 11:21:00,29.84,29.84,29.84,29.84,708.0,CAKE
+2023-09-11 11:20:00,29.855,29.855,29.84,29.84,3004.0,CAKE
+2023-09-11 11:19:00,29.89,29.89,29.84,29.84,25236.0,CAKE
+2023-09-11 11:18:00,29.89,29.9,29.89,29.9,1539.0,CAKE
+2023-09-11 11:17:00,29.9,29.9,29.885,29.885,1692.0,CAKE
+2023-09-11 11:16:00,29.895,29.905,29.895,29.905,946.0,CAKE
+2023-09-11 11:15:00,29.9,29.905,29.9,29.905,261.0,CAKE
+2023-09-11 11:14:00,29.905,29.905,29.905,29.905,271.0,CAKE
+2023-09-11 11:13:00,29.9,29.9,29.895,29.895,1093.0,CAKE
+2023-09-11 11:12:00,29.92,29.92,29.91,29.91,1348.0,CAKE
+2023-09-11 11:11:00,29.94,29.94,29.915,29.935,3043.0,CAKE
+2023-09-11 11:10:00,29.89,29.93,29.89,29.93,3011.0,CAKE
+2023-09-11 11:09:00,29.89,29.91,29.89,29.89,1706.0,CAKE
+2023-09-11 11:08:00,29.895,29.895,29.895,29.895,826.0,CAKE
+2023-09-11 11:07:00,29.89,29.917,29.89,29.918,1781.0,CAKE
+2023-09-11 11:06:00,29.9,29.9,29.9,29.9,288.0,CAKE
+2023-09-11 11:05:00,29.9,29.9,29.89,29.9,1583.0,CAKE
+2023-09-11 11:04:00,29.905,29.91,29.901,29.91,1236.0,CAKE
+2023-09-11 11:03:00,29.92,29.92,29.91,29.91,662.0,CAKE
+2023-09-11 11:01:00,29.92,29.925,29.91,29.925,798.0,CAKE
+2023-09-11 11:00:00,29.95,29.95,29.915,29.94,2048.0,CAKE
+2023-09-11 10:59:00,29.9,29.945,29.9,29.945,2190.0,CAKE
+2023-09-11 10:58:00,29.875,29.89,29.875,29.89,1854.0,CAKE
+2023-09-11 10:57:00,29.875,29.875,29.875,29.875,289.0,CAKE
+2023-09-11 10:56:00,29.88,29.88,29.87,29.87,1493.0,CAKE
+2023-09-11 10:55:00,29.889,29.889,29.889,29.889,818.0,CAKE
+2023-09-11 10:54:00,29.91,29.91,29.885,29.885,1484.0,CAKE
+2023-09-11 10:53:00,29.86,29.918,29.86,29.918,3121.0,CAKE
+2023-09-11 10:52:00,29.925,29.925,29.86,29.86,2204.0,CAKE
+2023-09-11 10:51:00,29.93,29.93,29.92,29.93,1351.0,CAKE
+2023-09-11 10:50:00,29.98,29.98,29.93,29.94,2842.0,CAKE
+2023-09-11 10:49:00,29.99,29.99,29.99,29.99,442.0,CAKE
+2023-09-11 10:48:00,29.98,29.98,29.98,29.98,956.0,CAKE
+2023-09-11 10:47:00,30.05,30.05,29.98,29.99,3082.0,CAKE
+2023-09-11 10:46:00,30.07,30.07,30.07,30.07,386.0,CAKE
+2023-09-11 10:45:00,30.07,30.07,30.05,30.07,1808.0,CAKE
+2023-09-11 10:44:00,30.075,30.075,30.07,30.07,532.0,CAKE
+2023-09-11 10:43:00,30.09,30.09,30.085,30.085,786.0,CAKE
+2023-09-11 10:42:00,30.1,30.1,30.09,30.09,862.0,CAKE
+2023-09-11 10:40:00,30.108,30.107,30.1,30.1,920.0,CAKE
+2023-09-11 10:39:00,30.1,30.11,30.1,30.11,1633.0,CAKE
+2023-09-11 10:38:00,30.105,30.105,30.105,30.105,873.0,CAKE
+2023-09-11 10:37:00,30.11,30.11,30.105,30.105,781.0,CAKE
+2023-09-11 10:36:00,30.13,30.14,30.13,30.135,1370.0,CAKE
+2023-09-11 10:35:00,30.13,30.13,30.12,30.12,836.0,CAKE
+2023-09-11 10:34:00,30.135,30.135,30.125,30.125,482.0,CAKE
+2023-09-11 10:33:00,30.16,30.16,30.13,30.14,1134.0,CAKE
+2023-09-11 10:32:00,30.16,30.16,30.15,30.16,604.0,CAKE
+2023-09-11 10:31:00,30.16,30.16,30.16,30.16,437.0,CAKE
+2023-09-11 10:30:00,30.19,30.19,30.16,30.16,1383.0,CAKE
+2023-09-11 10:29:00,30.135,30.19,30.135,30.19,2529.0,CAKE
+2023-09-11 10:28:00,30.14,30.155,30.14,30.15,2153.0,CAKE
+2023-09-11 10:27:00,30.135,30.135,30.135,30.135,317.0,CAKE
+2023-09-11 10:26:00,30.13,30.135,30.13,30.135,759.0,CAKE
+2023-09-11 10:25:00,30.11,30.12,30.11,30.12,1817.0,CAKE
+2023-09-11 10:24:00,30.109,30.109,30.109,30.109,646.0,CAKE
+2023-09-11 10:23:00,30.125,30.125,30.088,30.088,738.0,CAKE
+2023-09-11 10:22:00,30.17,30.17,30.13,30.13,1412.0,CAKE
+2023-09-11 10:21:00,30.11,30.16,30.11,30.16,1416.0,CAKE
+2023-09-11 10:20:00,30.13,30.13,30.13,30.13,151.0,CAKE
+2023-09-11 10:19:00,30.12,30.12,30.115,30.12,704.0,CAKE
+2023-09-11 10:18:00,30.14,30.14,30.13,30.13,1460.0,CAKE
+2023-09-11 10:17:00,30.16,30.16,30.13,30.13,1612.0,CAKE
+2023-09-11 10:16:00,30.155,30.16,30.155,30.16,430.0,CAKE
+2023-09-11 10:15:00,30.1,30.15,30.1,30.15,1456.0,CAKE
+2023-09-11 10:14:00,30.12,30.12,30.09,30.105,10444.0,CAKE
+2023-09-11 10:13:00,30.08,30.1,30.08,30.1,925.0,CAKE
+2023-09-11 10:12:00,30.015,30.09,30.01,30.09,5315.0,CAKE
+2023-09-11 10:11:00,30.055,30.055,30.02,30.02,885.0,CAKE
+2023-09-11 10:10:00,30.03,30.05,30.03,30.05,1357.0,CAKE
+2023-09-11 10:09:00,30.01,30.03,30.01,30.03,1371.0,CAKE
+2023-09-11 10:08:00,30.025,30.025,30.0,30.0,1226.0,CAKE
+2023-09-11 10:07:00,30.06,30.06,30.03,30.03,2846.0,CAKE
+2023-09-11 10:06:00,30.0,30.05,30.0,30.05,3635.0,CAKE
+2023-09-11 10:05:00,29.985,29.985,29.97,29.97,1357.0,CAKE
+2023-09-11 10:04:00,30.055,30.055,29.97,29.97,6875.0,CAKE
+2023-09-11 10:03:00,30.055,30.07,30.05,30.055,2263.0,CAKE
+2023-09-11 10:02:00,30.135,30.135,30.049,30.055,2671.0,CAKE
+2023-09-11 10:01:00,30.105,30.13,30.09,30.13,3083.0,CAKE
+2023-09-11 10:00:00,30.12,30.12,30.1,30.105,3051.0,CAKE
+2023-09-11 09:59:00,30.11,30.13,30.11,30.12,2698.0,CAKE
+2023-09-11 09:58:00,30.14,30.14,30.13,30.13,736.0,CAKE
+2023-09-11 09:57:00,30.17,30.17,30.13,30.13,626.0,CAKE
+2023-09-11 09:56:00,30.16,30.17,30.16,30.17,1068.0,CAKE
+2023-09-11 09:55:00,30.2,30.2,30.2,30.2,400.0,CAKE
+2023-09-11 09:54:00,30.215,30.235,30.21,30.21,2043.0,CAKE
+2023-09-11 09:53:00,30.22,30.22,30.22,30.22,1338.0,CAKE
+2023-09-11 09:52:00,30.19,30.24,30.19,30.225,1696.0,CAKE
+2023-09-11 09:51:00,30.21,30.21,30.21,30.21,230.0,CAKE
+2023-09-11 09:50:00,30.265,30.265,30.23,30.23,1429.0,CAKE
+2023-09-11 09:49:00,30.23,30.26,30.23,30.26,1052.0,CAKE
+2023-09-11 09:48:00,30.19,30.26,30.19,30.245,2217.0,CAKE
+2023-09-11 09:47:00,30.295,30.295,30.19,30.225,1193.0,CAKE
+2023-09-11 09:46:00,30.26,30.29,30.26,30.29,1867.0,CAKE
+2023-09-11 09:45:00,30.3,30.3,30.28,30.28,1005.0,CAKE
+2023-09-11 09:44:00,30.23,30.28,30.2,30.28,4290.0,CAKE
+2023-09-11 09:43:00,30.295,30.295,30.23,30.23,3467.0,CAKE
+2023-09-11 09:42:00,30.28,30.28,30.27,30.27,679.0,CAKE
+2023-09-11 09:41:00,30.23,30.275,30.2,30.275,1769.0,CAKE
+2023-09-11 09:40:00,30.28,30.3,30.23,30.23,1576.0,CAKE
+2023-09-11 09:39:00,30.265,30.315,30.265,30.3,2184.0,CAKE
+2023-09-11 09:38:00,30.225,30.225,30.16,30.21,2560.0,CAKE
+2023-09-11 09:37:00,30.28,30.3,30.21,30.235,2536.0,CAKE
+2023-09-11 09:36:00,30.26,30.31,30.26,30.31,1689.0,CAKE
+2023-09-11 09:35:00,30.215,30.215,30.15,30.18,1235.0,CAKE
+2023-09-11 09:34:00,30.22,30.29,30.22,30.29,5474.0,CAKE
+2023-09-11 09:33:00,30.31,30.31,30.14,30.14,1990.0,CAKE
+2023-09-11 09:32:00,30.47,30.47,30.31,30.31,2071.0,CAKE
+2023-09-11 09:31:00,30.41,30.41,30.41,30.41,460.0,CAKE
+2023-09-11 09:30:00,30.435,30.56,30.35,30.56,5415.0,CAKE
+2023-09-11 09:29:00,30.37,30.37,30.37,30.37,100.0,CAKE
+2023-09-11 09:07:00,30.32,30.32,30.32,30.32,1.0,CAKE
diff --git a/data/CALB_2023_10_3.csv b/data/CALB_2023_10_3.csv
new file mode 100644
index 000000000..094fcd472
--- /dev/null
+++ b/data/CALB_2023_10_3.csv
@@ -0,0 +1,223 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 15:50:00,20.15,20.397,20.15,20.397,283.0,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
+2023-09-28 16:00:00,19.83,19.99,19.83,19.83,642.0,CALB
+2023-09-28 15:59:00,19.98,19.99,19.98,19.99,808.0,CALB
+2023-09-28 15:39:00,20.0,20.0,20.0,20.0,106.0,CALB
+2023-09-28 11:50:00,20.0,20.0,20.0,20.0,1904.0,CALB
+2023-09-28 09:30:00,20.0,20.0,20.0,20.0,514.0,CALB
+2023-09-27 16:01:00,20.1,20.1,20.1,20.1,45.0,CALB
+2023-09-27 16:00:00,20.0,20.08,20.0,20.08,734.0,CALB
+2023-09-27 15:12:00,20.0,20.0,20.0,20.0,100.0,CALB
+2023-09-27 15:11:00,20.08,20.08,20.08,20.08,100.0,CALB
+2023-09-27 14:24:00,20.055,20.055,20.0,20.002,697.0,CALB
+2023-09-27 14:20:00,20.0,20.002,20.0,20.002,1683.0,CALB
+2023-09-27 14:15:00,20.0,20.001,20.0,20.001,400.0,CALB
+2023-09-27 14:12:00,20.0,20.001,20.0,20.001,716.0,CALB
+2023-09-27 14:11:00,20.0,20.001,20.0,20.0,838.0,CALB
+2023-09-27 14:08:00,20.0,20.001,20.0,20.0,1464.0,CALB
+2023-09-27 14:05:00,20.025,20.025,20.0,20.001,923.0,CALB
+2023-09-27 14:04:00,20.06,20.06,20.06,20.06,497.0,CALB
+2023-09-27 14:00:00,20.0,20.0,20.0,20.0,100.0,CALB
+2023-09-27 13:49:00,20.055,20.055,20.055,20.055,101.0,CALB
+2023-09-27 13:46:00,20.055,20.055,20.0,20.055,602.0,CALB
+2023-09-27 13:41:00,20.0,20.0,20.0,20.0,640.0,CALB
+2023-09-27 13:35:00,20.0,20.055,20.0,20.055,2446.0,CALB
+2023-09-27 12:22:00,20.13,20.13,20.13,20.13,103.0,CALB
+2023-09-27 09:30:00,20.15,20.15,20.15,20.15,42.0,CALB
+2023-09-26 16:00:00,20.09,20.15,20.09,20.15,233.0,CALB
+2023-09-26 14:42:00,20.0,20.09,20.0,20.09,964.0,CALB
+2023-09-26 14:34:00,20.0,20.0,20.0,20.0,1433.0,CALB
+2023-09-26 14:29:00,20.01,20.01,20.0,20.0,400.0,CALB
+2023-09-26 14:01:00,20.24,20.24,20.24,20.24,200.0,CALB
+2023-09-26 13:59:00,20.0,20.25,20.0,20.0,7592.0,CALB
+2023-09-26 13:54:00,20.25,20.25,20.25,20.25,612.0,CALB
+2023-09-26 13:49:00,20.1,20.1,20.1,20.1,150.0,CALB
+2023-09-26 13:31:00,19.98,20.24,19.98,20.0,3090.0,CALB
+2023-09-26 13:28:00,20.02,20.02,20.0,20.0,3329.0,CALB
+2023-09-26 09:30:00,20.3,20.3,20.3,20.3,103.0,CALB
+2023-09-26 09:29:00,20.3,20.3,20.3,20.3,10.0,CALB
+2023-09-25 16:00:00,20.39,20.39,20.22,20.22,629.0,CALB
+2023-09-25 15:48:00,20.475,20.475,20.39,20.39,1767.0,CALB
+2023-09-25 15:35:00,20.475,20.475,20.475,20.475,100.0,CALB
+2023-09-25 15:33:00,20.475,20.475,20.475,20.475,180.0,CALB
+2023-09-25 14:25:00,20.45,20.45,20.45,20.45,320.0,CALB
+2023-09-25 13:33:00,20.5,20.5,20.5,20.5,100.0,CALB
+2023-09-25 13:22:00,20.5,20.5,20.5,20.5,100.0,CALB
+2023-09-25 12:08:00,20.6,20.6,20.6,20.6,239.0,CALB
+2023-09-25 12:00:00,20.6,20.6,20.54,20.54,653.0,CALB
+2023-09-25 11:59:00,20.4,20.4,20.4,20.4,2954.0,CALB
+2023-09-25 11:46:00,20.4,20.4,20.4,20.4,208.0,CALB
+2023-09-25 11:14:00,20.475,20.475,20.475,20.475,253.0,CALB
+2023-09-25 11:13:00,20.5,20.5,20.4,20.4,436.0,CALB
+2023-09-25 11:12:00,20.5,20.5,20.5,20.5,338.0,CALB
+2023-09-25 11:11:00,20.38,20.6,20.38,20.6,675.0,CALB
+2023-09-25 11:10:00,20.6,20.6,20.6,20.6,1205.0,CALB
+2023-09-25 11:09:00,21.005,21.005,20.61,20.61,935.0,CALB
+2023-09-25 11:08:00,20.61,20.62,20.61,20.62,1055.0,CALB
+2023-09-25 11:07:00,20.9,20.96,20.75,20.808,1112.0,CALB
+2023-09-25 11:05:00,20.19,20.19,20.19,20.19,206.0,CALB
+2023-09-25 11:04:00,20.1,20.19,20.1,20.19,17102.0,CALB
+2023-09-25 10:51:00,20.17,20.19,20.17,20.19,692.0,CALB
+2023-09-25 10:47:00,20.19,20.19,20.18,20.19,1860.0,CALB
+2023-09-25 10:46:00,20.1,20.19,20.1,20.19,34092.0,CALB
+2023-09-25 09:30:00,20.19,20.19,20.19,20.19,860.0,CALB
+2023-09-25 08:39:00,21.05,21.05,21.05,21.05,45.0,CALB
+2023-09-22 16:00:00,20.91,20.91,20.36,20.36,416.0,CALB
+2023-09-22 15:58:00,20.86,20.91,20.86,20.91,692.0,CALB
+2023-09-22 15:56:00,20.77,20.77,20.74,20.74,402.0,CALB
+2023-09-22 15:54:00,21.0,21.01,21.0,21.01,639.0,CALB
+2023-09-22 15:53:00,20.93,21.31,20.93,21.31,1144.0,CALB
+2023-09-22 15:48:00,20.39,20.6,20.3,20.6,1690.0,CALB
+2023-09-22 15:39:00,20.49,20.49,20.49,20.49,187.0,CALB
+2023-09-22 15:38:00,20.04,20.54,20.04,20.54,1270.0,CALB
+2023-09-22 14:32:00,19.93,19.93,19.93,19.93,373.0,CALB
+2023-09-22 13:44:00,20.1,20.1,20.1,20.1,494.0,CALB
+2023-09-22 13:42:00,19.8,19.8,19.8,19.8,377.0,CALB
+2023-09-22 13:41:00,19.8,19.8,19.8,19.8,492.0,CALB
+2023-09-22 13:36:00,20.08,20.08,20.08,20.08,100.0,CALB
+2023-09-22 13:28:00,20.0,20.0,20.0,20.0,100.0,CALB
+2023-09-22 12:40:00,19.91,19.91,19.91,19.91,500.0,CALB
+2023-09-22 12:26:00,20.0,20.0,20.0,20.0,609.0,CALB
+2023-09-22 12:17:00,20.25,20.25,20.25,20.25,100.0,CALB
+2023-09-22 12:13:00,20.34,20.34,20.34,20.34,400.0,CALB
+2023-09-22 12:07:00,20.25,20.25,20.25,20.25,220.0,CALB
+2023-09-22 11:55:00,20.25,20.25,20.25,20.25,200.0,CALB
+2023-09-22 11:35:00,20.24,20.24,20.24,20.24,100.0,CALB
+2023-09-22 11:12:00,20.0,20.0,20.0,20.0,276.0,CALB
+2023-09-22 11:08:00,19.8,19.9,19.8,19.9,1043.0,CALB
+2023-09-22 11:04:00,19.87,19.87,19.87,19.87,100.0,CALB
+2023-09-22 10:17:00,19.5,19.5,19.5,19.5,195.0,CALB
+2023-09-22 10:12:00,19.68,19.68,19.68,19.68,100.0,CALB
+2023-09-22 10:04:00,19.455,19.58,19.455,19.58,416.0,CALB
+2023-09-22 09:30:00,19.47,19.47,19.47,19.47,2.0,CALB
+2023-09-22 09:02:00,19.75,19.75,19.75,19.75,3.0,CALB
+2023-09-21 16:00:00,19.65,19.65,19.65,19.65,306.0,CALB
+2023-09-21 09:30:00,19.69,19.69,19.69,19.69,20.0,CALB
+2023-09-20 16:00:00,19.865,19.865,19.8,19.8,425.0,CALB
+2023-09-20 15:59:00,19.81,19.865,19.81,19.865,254.0,CALB
+2023-09-20 15:56:00,19.9,19.9,19.9,19.9,788.0,CALB
+2023-09-20 15:37:00,19.885,19.885,19.885,19.885,104.0,CALB
+2023-09-20 15:04:00,19.81,19.85,19.81,19.85,845.0,CALB
+2023-09-20 14:52:00,19.775,19.775,19.775,19.775,100.0,CALB
+2023-09-20 14:51:00,19.81,19.81,19.81,19.81,102.0,CALB
+2023-09-20 14:49:00,19.775,19.775,19.775,19.775,105.0,CALB
+2023-09-20 14:33:00,19.74,19.74,19.73,19.73,319.0,CALB
+2023-09-20 14:06:00,19.755,19.755,19.755,19.755,100.0,CALB
+2023-09-20 13:20:00,19.67,19.67,19.67,19.67,100.0,CALB
+2023-09-20 12:34:00,19.64,19.64,19.64,19.64,100.0,CALB
+2023-09-20 12:15:00,19.653,19.653,19.653,19.653,144.0,CALB
+2023-09-20 11:51:00,19.71,19.71,19.71,19.71,400.0,CALB
+2023-09-20 11:49:00,19.71,19.71,19.71,19.71,791.0,CALB
+2023-09-20 10:19:00,19.67,19.67,19.67,19.67,100.0,CALB
+2023-09-20 09:45:00,19.8,19.98,19.8,19.93,300.0,CALB
+2023-09-20 09:38:00,19.5,19.5,19.5,19.5,144.0,CALB
+2023-09-20 09:31:00,19.5,19.5,19.5,19.5,600.0,CALB
+2023-09-20 09:30:00,19.56,19.56,19.56,19.56,83.0,CALB
+2023-09-19 18:52:00,19.5,19.5,19.5,19.5,25.0,CALB
+2023-09-19 16:00:00,19.25,19.5,19.25,19.5,461.0,CALB
+2023-09-19 15:56:00,19.25,19.25,19.25,19.25,100.0,CALB
+2023-09-19 15:33:00,19.18,19.18,19.18,19.18,100.0,CALB
+2023-09-19 14:54:00,19.305,19.305,19.305,19.305,100.0,CALB
+2023-09-19 13:06:00,19.305,19.305,19.11,19.11,200.0,CALB
+2023-09-19 12:59:00,19.305,19.305,19.305,19.305,165.0,CALB
+2023-09-19 12:08:00,19.305,19.305,19.3,19.305,1200.0,CALB
+2023-09-19 09:48:00,19.49,19.49,19.49,19.49,200.0,CALB
+2023-09-19 09:30:00,19.41,19.41,19.41,19.41,1.0,CALB
+2023-09-18 16:00:00,19.12,19.4,19.12,19.4,456.0,CALB
+2023-09-18 14:56:00,19.12,19.12,19.12,19.12,107.0,CALB
+2023-09-18 14:11:00,19.0,19.07,19.0,19.04,1202.0,CALB
+2023-09-18 12:09:00,19.32,19.32,19.32,19.32,285.0,CALB
+2023-09-18 09:30:00,19.2,19.2,19.2,19.2,94.0,CALB
+2023-09-15 16:02:00,19.33,19.33,19.33,19.33,3794.0,CALB
+2023-09-15 16:00:00,19.33,19.33,19.33,19.33,8968.0,CALB
+2023-09-15 15:54:00,19.33,19.33,19.33,19.33,138.0,CALB
+2023-09-15 15:48:00,19.25,19.25,19.25,19.25,103.0,CALB
+2023-09-15 15:47:00,19.29,19.29,19.29,19.29,155.0,CALB
+2023-09-15 15:12:00,19.33,19.33,19.33,19.33,197.0,CALB
+2023-09-15 13:47:00,19.27,19.27,19.27,19.27,104.0,CALB
+2023-09-15 13:33:00,19.265,19.265,19.265,19.265,232.0,CALB
+2023-09-15 13:28:00,19.19,19.25,19.19,19.25,558.0,CALB
+2023-09-15 13:27:00,19.0,19.2,19.0,19.2,5645.0,CALB
+2023-09-15 13:16:00,19.0,19.0,19.0,19.0,101.0,CALB
+2023-09-15 13:11:00,19.05,19.05,19.05,19.05,105.0,CALB
+2023-09-15 12:41:00,19.05,19.05,19.05,19.05,300.0,CALB
+2023-09-15 12:40:00,19.1,19.1,19.04,19.05,1297.0,CALB
+2023-09-15 12:01:00,19.19,19.19,19.19,19.19,256.0,CALB
+2023-09-15 11:52:00,19.135,19.135,19.13,19.13,200.0,CALB
+2023-09-15 11:51:00,19.135,19.135,19.135,19.135,157.0,CALB
+2023-09-15 11:33:00,19.14,19.14,19.14,19.14,100.0,CALB
+2023-09-15 11:32:00,19.145,19.145,19.145,19.145,100.0,CALB
+2023-09-15 11:30:00,19.01,19.145,19.01,19.145,499.0,CALB
+2023-09-15 10:51:00,19.11,19.2,19.04,19.2,1329.0,CALB
+2023-09-15 09:30:00,19.27,19.27,19.27,19.27,7.0,CALB
+2023-09-14 16:00:00,19.18,19.27,19.18,19.27,545.0,CALB
+2023-09-14 15:58:00,19.17,19.18,19.17,19.18,647.0,CALB
+2023-09-14 15:53:00,19.05,19.05,19.05,19.05,100.0,CALB
+2023-09-14 15:51:00,19.31,19.31,19.31,19.31,165.0,CALB
+2023-09-14 14:56:00,19.17,19.17,19.17,19.17,100.0,CALB
+2023-09-14 14:18:00,19.17,19.17,19.17,19.17,100.0,CALB
+2023-09-14 13:40:00,19.17,19.17,19.17,19.17,300.0,CALB
+2023-09-14 13:02:00,19.17,19.17,19.17,19.17,135.0,CALB
+2023-09-14 12:24:00,19.145,19.145,19.145,19.145,100.0,CALB
+2023-09-14 11:46:00,19.145,19.145,19.145,19.145,100.0,CALB
+2023-09-14 11:42:00,19.19,19.19,19.19,19.19,103.0,CALB
+2023-09-14 10:29:00,18.8,18.8,18.8,18.8,1774.0,CALB
+2023-09-14 10:25:00,19.19,19.19,19.18,19.18,300.0,CALB
+2023-09-14 10:24:00,19.22,19.22,19.18,19.18,500.0,CALB
+2023-09-14 10:13:00,19.2,19.2,19.2,19.2,101.0,CALB
+2023-09-14 09:30:00,18.71,18.71,18.71,18.71,211.0,CALB
+2023-09-13 16:00:00,18.665,18.75,18.665,18.75,964.0,CALB
+2023-09-13 15:36:00,18.665,18.665,18.665,18.665,102.0,CALB
+2023-09-13 14:35:00,18.75,18.75,18.75,18.75,1601.0,CALB
+2023-09-13 14:34:00,18.706,18.706,18.65,18.65,4800.0,CALB
+2023-09-13 14:30:00,18.75,18.75,18.75,18.75,1000.0,CALB
+2023-09-13 14:25:00,18.75,18.75,18.75,18.75,300.0,CALB
+2023-09-13 14:24:00,18.75,18.75,18.75,18.75,100.0,CALB
+2023-09-13 14:22:00,18.75,18.75,18.75,18.75,400.0,CALB
+2023-09-13 14:20:00,18.65,18.75,18.55,18.75,801.0,CALB
+2023-09-13 14:19:00,18.65,18.65,18.65,18.65,207.0,CALB
+2023-09-13 14:16:00,18.65,18.65,18.65,18.65,200.0,CALB
+2023-09-13 14:14:00,18.65,18.65,18.65,18.65,102.0,CALB
+2023-09-13 14:10:00,18.58,18.58,18.58,18.58,250.0,CALB
+2023-09-13 13:31:00,18.74,18.74,18.74,18.74,8600.0,CALB
+2023-09-13 13:30:00,18.74,18.75,18.74,18.745,5106.0,CALB
+2023-09-13 13:29:00,18.745,18.75,18.74,18.75,3507.0,CALB
+2023-09-13 09:30:00,18.75,18.75,18.75,18.75,30.0,CALB
+2023-09-12 16:00:00,18.75,18.75,18.73,18.73,1198.0,CALB
+2023-09-12 15:55:00,18.75,18.75,18.75,18.75,108.0,CALB
+2023-09-12 15:49:00,18.75,18.75,18.75,18.75,102.0,CALB
+2023-09-12 15:32:00,19.0,19.0,19.0,19.0,332.0,CALB
+2023-09-12 14:25:00,19.2,19.2,19.2,19.2,100.0,CALB
+2023-09-12 09:30:00,18.9,18.9,18.9,18.9,2.0,CALB
+2023-09-11 16:00:00,18.74,18.77,18.74,18.77,582.0,CALB
+2023-09-11 15:51:00,18.74,18.74,18.74,18.74,273.0,CALB
diff --git a/data/CALM_2023_10_3.csv b/data/CALM_2023_10_3.csv
new file mode 100644
index 000000000..e048597ef
--- /dev/null
+++ b/data/CALM_2023_10_3.csv
@@ -0,0 +1,5454 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 13:24:00,47.297,47.32,47.298,47.32,300.0,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 16:04:00,48.231,48.231,48.232,48.231,1.0,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 13:18:00,48.42,48.42,48.412,48.411,626.0,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 13:08:00,48.362,48.362,48.363,48.362,402.0,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 12:53:00,48.465,48.465,48.443,48.442,655.0,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 12:37:00,48.72,48.735,48.72,48.735,1047.0,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 10:24:00,49.24,49.31,49.24,49.297,3041.0,CALM
+2023-09-29 10:23:00,49.24,49.24,49.218,49.218,229.0,CALM
+2023-09-29 10:22:00,49.237,49.237,49.21,49.21,300.0,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
+2023-09-28 19:49:00,48.24,48.24,48.24,48.24,9.0,CALM
+2023-09-28 19:38:00,49.75,49.75,49.49,49.74,207.0,CALM
+2023-09-28 19:37:00,49.0,49.74,49.0,49.74,15.0,CALM
+2023-09-28 17:45:00,49.75,49.75,49.75,49.75,1.0,CALM
+2023-09-28 17:42:00,49.48,49.49,49.48,49.49,6.0,CALM
+2023-09-28 17:27:00,49.5,49.5,49.5,49.5,1.0,CALM
+2023-09-28 17:23:00,49.1,49.1,49.1,49.1,3292.0,CALM
+2023-09-28 17:00:00,48.27,48.27,48.27,48.27,4.0,CALM
+2023-09-28 16:23:00,48.89,48.89,48.88,48.88,5.0,CALM
+2023-09-28 16:19:00,48.89,48.89,48.89,48.89,1.0,CALM
+2023-09-28 16:09:00,49.1,49.1,49.1,49.1,300.0,CALM
+2023-09-28 16:04:00,48.231,48.231,48.231,48.231,1.0,CALM
+2023-09-28 16:01:00,49.1,49.1,49.1,49.1,19142.0,CALM
+2023-09-28 16:00:00,49.13,49.13,49.1,49.1,225261.0,CALM
+2023-09-28 15:59:00,49.1,49.13,49.085,49.13,19845.0,CALM
+2023-09-28 15:58:00,49.12,49.12,49.1,49.11,17130.0,CALM
+2023-09-28 15:57:00,49.135,49.135,49.11,49.12,11378.0,CALM
+2023-09-28 15:56:00,49.1,49.15,49.09,49.135,11024.0,CALM
+2023-09-28 15:55:00,49.12,49.12,49.07,49.1,7204.0,CALM
+2023-09-28 15:54:00,49.05,49.14,49.03,49.12,10145.0,CALM
+2023-09-28 15:53:00,49.095,49.1,49.05,49.05,5141.0,CALM
+2023-09-28 15:52:00,49.105,49.13,49.105,49.11,4278.0,CALM
+2023-09-28 15:51:00,49.16,49.17,49.12,49.12,5758.0,CALM
+2023-09-28 15:50:00,49.13,49.15,49.11,49.15,5230.0,CALM
+2023-09-28 15:49:00,49.16,49.16,49.13,49.13,1471.0,CALM
+2023-09-28 15:48:00,49.12,49.165,49.12,49.165,5590.0,CALM
+2023-09-28 15:47:00,49.17,49.17,49.11,49.11,2721.0,CALM
+2023-09-28 15:46:00,49.145,49.17,49.145,49.16,2181.0,CALM
+2023-09-28 15:45:00,49.16,49.17,49.14,49.14,2209.0,CALM
+2023-09-28 15:44:00,49.155,49.17,49.155,49.17,529.0,CALM
+2023-09-28 15:43:00,49.15,49.15,49.12,49.14,3003.0,CALM
+2023-09-28 15:42:00,49.274,49.274,49.19,49.19,5894.0,CALM
+2023-09-28 15:41:00,49.295,49.3,49.27,49.27,3983.0,CALM
+2023-09-28 15:40:00,49.235,49.26,49.22,49.26,2509.0,CALM
+2023-09-28 15:39:00,49.19,49.22,49.17,49.22,2318.0,CALM
+2023-09-28 15:38:00,49.2,49.2,49.17,49.17,1290.0,CALM
+2023-09-28 15:37:00,49.24,49.24,49.22,49.22,1864.0,CALM
+2023-09-28 15:36:00,49.3,49.3,49.24,49.25,3203.0,CALM
+2023-09-28 15:35:00,49.27,49.29,49.27,49.29,1680.0,CALM
+2023-09-28 15:34:00,49.26,49.27,49.25,49.27,1113.0,CALM
+2023-09-28 15:33:00,49.27,49.27,49.255,49.255,864.0,CALM
+2023-09-28 15:32:00,49.26,49.3,49.26,49.275,3434.0,CALM
+2023-09-28 15:31:00,49.278,49.278,49.24,49.25,2965.0,CALM
+2023-09-28 15:30:00,49.28,49.28,49.28,49.28,1026.0,CALM
+2023-09-28 15:29:00,49.282,49.29,49.28,49.29,1277.0,CALM
+2023-09-28 15:28:00,49.28,49.295,49.28,49.29,2271.0,CALM
+2023-09-28 15:27:00,49.28,49.28,49.28,49.28,305.0,CALM
+2023-09-28 15:26:00,49.28,49.29,49.27,49.29,3208.0,CALM
+2023-09-28 15:25:00,49.3,49.3,49.29,49.29,503.0,CALM
+2023-09-28 15:24:00,49.27,49.3,49.27,49.29,1347.0,CALM
+2023-09-28 15:22:00,49.235,49.27,49.235,49.27,1625.0,CALM
+2023-09-28 15:21:00,49.23,49.23,49.22,49.23,743.0,CALM
+2023-09-28 15:19:00,49.26,49.26,49.22,49.22,2094.0,CALM
+2023-09-28 15:16:00,49.105,49.2,49.105,49.2,4510.0,CALM
+2023-09-28 15:15:00,49.085,49.1,49.085,49.1,886.0,CALM
+2023-09-28 15:14:00,49.09,49.09,49.09,49.09,599.0,CALM
+2023-09-28 15:12:00,49.09,49.09,49.08,49.08,1442.0,CALM
+2023-09-28 15:11:00,49.1,49.105,49.1,49.1,770.0,CALM
+2023-09-28 15:09:00,49.1,49.1,49.1,49.1,511.0,CALM
+2023-09-28 15:08:00,49.08,49.09,49.08,49.09,842.0,CALM
+2023-09-28 15:07:00,49.09,49.09,49.085,49.085,918.0,CALM
+2023-09-28 15:06:00,49.09,49.105,49.09,49.09,1759.0,CALM
+2023-09-28 15:05:00,49.1,49.1,49.09,49.095,1296.0,CALM
+2023-09-28 15:04:00,49.1,49.1,49.1,49.1,783.0,CALM
+2023-09-28 15:03:00,49.09,49.09,49.09,49.09,880.0,CALM
+2023-09-28 15:02:00,49.07,49.07,49.07,49.07,458.0,CALM
+2023-09-28 15:01:00,49.07,49.07,49.07,49.07,264.0,CALM
+2023-09-28 15:00:00,49.085,49.085,49.085,49.085,134.0,CALM
+2023-09-28 14:59:00,49.09,49.09,49.09,49.09,327.0,CALM
+2023-09-28 14:58:00,49.08,49.08,49.08,49.08,784.0,CALM
+2023-09-28 14:57:00,49.09,49.1,49.06,49.07,2975.0,CALM
+2023-09-28 14:56:00,49.11,49.11,49.1,49.1,883.0,CALM
+2023-09-28 14:55:00,49.1,49.1,49.09,49.09,1035.0,CALM
+2023-09-28 14:54:00,49.11,49.11,49.11,49.11,519.0,CALM
+2023-09-28 14:53:00,49.095,49.11,49.095,49.11,742.0,CALM
+2023-09-28 14:52:00,49.105,49.105,49.08,49.08,1026.0,CALM
+2023-09-28 14:51:00,49.09,49.09,49.09,49.09,406.0,CALM
+2023-09-28 14:50:00,49.08,49.105,49.08,49.105,1789.0,CALM
+2023-09-28 14:47:00,49.06,49.08,49.05,49.08,1258.0,CALM
+2023-09-28 14:46:00,49.08,49.08,49.077,49.077,512.0,CALM
+2023-09-28 14:45:00,49.09,49.09,49.09,49.09,549.0,CALM
+2023-09-28 14:44:00,49.06,49.08,49.06,49.07,1004.0,CALM
+2023-09-28 14:43:00,49.045,49.045,49.045,49.045,230.0,CALM
+2023-09-28 14:42:00,48.995,49.01,48.995,49.01,1047.0,CALM
+2023-09-28 14:40:00,49.0,49.0,48.99,49.0,1305.0,CALM
+2023-09-28 14:39:00,49.0,49.0,49.0,49.0,388.0,CALM
+2023-09-28 14:37:00,48.985,48.99,48.982,48.982,485.0,CALM
+2023-09-28 14:36:00,49.01,49.01,49.01,49.01,702.0,CALM
+2023-09-28 14:35:00,49.025,49.03,49.025,49.03,496.0,CALM
+2023-09-28 14:34:00,49.09,49.09,49.04,49.04,1044.0,CALM
+2023-09-28 14:33:00,49.07,49.07,49.07,49.07,421.0,CALM
+2023-09-28 14:31:00,49.06,49.065,49.05,49.05,1417.0,CALM
+2023-09-28 14:30:00,49.09,49.09,49.07,49.07,588.0,CALM
+2023-09-28 14:29:00,49.03,49.07,49.03,49.07,1638.0,CALM
+2023-09-28 14:28:00,49.03,49.03,49.01,49.01,312.0,CALM
+2023-09-28 14:26:00,48.99,49.015,48.99,49.015,826.0,CALM
+2023-09-28 14:25:00,49.06,49.06,49.04,49.04,1561.0,CALM
+2023-09-28 14:24:00,49.06,49.06,49.05,49.06,1684.0,CALM
+2023-09-28 14:23:00,49.09,49.09,49.09,49.09,277.0,CALM
+2023-09-28 14:22:00,49.09,49.09,49.08,49.08,278.0,CALM
+2023-09-28 14:20:00,49.06,49.06,49.06,49.06,191.0,CALM
+2023-09-28 14:19:00,49.07,49.08,49.07,49.075,1163.0,CALM
+2023-09-28 14:18:00,49.07,49.07,49.055,49.055,367.0,CALM
+2023-09-28 14:15:00,49.03,49.03,49.03,49.03,770.0,CALM
+2023-09-28 14:14:00,49.06,49.07,49.05,49.07,762.0,CALM
+2023-09-28 14:11:00,49.06,49.06,49.04,49.04,1536.0,CALM
+2023-09-28 14:10:00,49.07,49.08,49.07,49.07,1987.0,CALM
+2023-09-28 14:09:00,49.07,49.07,49.07,49.07,300.0,CALM
+2023-09-28 14:08:00,49.06,49.06,49.05,49.06,1639.0,CALM
+2023-09-28 14:07:00,49.06,49.06,49.06,49.06,349.0,CALM
+2023-09-28 14:06:00,49.085,49.09,49.085,49.09,330.0,CALM
+2023-09-28 14:04:00,49.11,49.11,49.07,49.07,1585.0,CALM
+2023-09-28 14:03:00,49.07,49.09,49.06,49.09,784.0,CALM
+2023-09-28 14:00:00,48.99,49.025,48.989,49.025,1356.0,CALM
+2023-09-28 13:57:00,48.975,48.975,48.975,48.975,475.0,CALM
+2023-09-28 13:55:00,48.98,48.98,48.98,48.98,502.0,CALM
+2023-09-28 13:53:00,48.98,48.98,48.98,48.98,486.0,CALM
+2023-09-28 13:52:00,48.96,48.96,48.96,48.96,216.0,CALM
+2023-09-28 13:51:00,48.96,48.96,48.93,48.935,1537.0,CALM
+2023-09-28 13:50:00,48.971,48.971,48.971,48.971,614.0,CALM
+2023-09-28 13:48:00,48.99,49.0,48.98,49.0,576.0,CALM
+2023-09-28 13:45:00,48.905,48.91,48.88,48.91,3471.0,CALM
+2023-09-28 13:44:00,48.93,48.93,48.9,48.9,722.0,CALM
+2023-09-28 13:43:00,48.902,48.902,48.902,48.902,642.0,CALM
+2023-09-28 13:41:00,48.905,48.92,48.905,48.916,720.0,CALM
+2023-09-28 13:40:00,48.9,48.9,48.9,48.9,225.0,CALM
+2023-09-28 13:37:00,48.88,48.925,48.88,48.925,1478.0,CALM
+2023-09-28 13:36:00,48.905,48.905,48.835,48.835,2680.0,CALM
+2023-09-28 13:35:00,48.915,48.915,48.905,48.905,1060.0,CALM
+2023-09-28 13:33:00,48.93,48.93,48.93,48.93,127.0,CALM
+2023-09-28 13:32:00,48.92,48.92,48.92,48.92,767.0,CALM
+2023-09-28 13:31:00,48.89,48.9,48.89,48.9,1918.0,CALM
+2023-09-28 13:30:00,48.905,48.905,48.905,48.905,243.0,CALM
+2023-09-28 13:29:00,48.905,48.905,48.905,48.905,286.0,CALM
+2023-09-28 13:27:00,48.92,48.92,48.92,48.92,671.0,CALM
+2023-09-28 13:26:00,48.92,48.92,48.92,48.92,191.0,CALM
+2023-09-28 13:25:00,48.87,48.89,48.87,48.89,1492.0,CALM
+2023-09-28 13:23:00,48.85,48.85,48.85,48.85,574.0,CALM
+2023-09-28 13:22:00,48.838,48.845,48.838,48.845,485.0,CALM
+2023-09-28 13:20:00,48.83,48.83,48.828,48.828,617.0,CALM
+2023-09-28 13:18:00,48.854,48.854,48.854,48.854,121.0,CALM
+2023-09-28 13:17:00,48.83,48.83,48.83,48.83,157.0,CALM
+2023-09-28 13:16:00,48.845,48.845,48.845,48.845,351.0,CALM
+2023-09-28 13:14:00,48.85,48.86,48.85,48.86,2959.0,CALM
+2023-09-28 13:13:00,48.82,48.85,48.82,48.85,452.0,CALM
+2023-09-28 13:12:00,48.84,48.84,48.84,48.84,342.0,CALM
+2023-09-28 13:10:00,48.88,48.88,48.88,48.88,494.0,CALM
+2023-09-28 13:09:00,48.85,48.88,48.85,48.88,305.0,CALM
+2023-09-28 13:07:00,48.85,48.85,48.85,48.85,213.0,CALM
+2023-09-28 13:06:00,48.87,48.88,48.87,48.88,479.0,CALM
+2023-09-28 13:05:00,48.86,48.88,48.85,48.88,1850.0,CALM
+2023-09-28 13:04:00,48.85,48.85,48.82,48.82,482.0,CALM
+2023-09-28 13:03:00,48.85,48.85,48.84,48.84,914.0,CALM
+2023-09-28 13:01:00,48.9,48.9,48.87,48.87,494.0,CALM
+2023-09-28 12:59:00,48.895,48.895,48.895,48.895,447.0,CALM
+2023-09-28 12:55:00,48.89,48.89,48.88,48.88,875.0,CALM
+2023-09-28 12:54:00,48.91,48.915,48.91,48.915,688.0,CALM
+2023-09-28 12:53:00,48.935,48.935,48.935,48.935,564.0,CALM
+2023-09-28 12:52:00,48.965,48.965,48.95,48.95,420.0,CALM
+2023-09-28 12:50:00,48.89,48.96,48.89,48.96,1697.0,CALM
+2023-09-28 12:48:00,48.94,48.94,48.94,48.94,348.0,CALM
+2023-09-28 12:46:00,48.96,48.96,48.92,48.92,375.0,CALM
+2023-09-28 12:45:00,48.97,48.97,48.935,48.935,1711.0,CALM
+2023-09-28 12:44:00,48.985,48.985,48.985,48.985,260.0,CALM
+2023-09-28 12:43:00,48.96,49.0,48.96,48.98,2140.0,CALM
+2023-09-28 12:42:00,48.975,48.975,48.975,48.975,161.0,CALM
+2023-09-28 12:41:00,48.96,48.96,48.96,48.96,521.0,CALM
+2023-09-28 12:37:00,48.95,48.985,48.95,48.985,384.0,CALM
+2023-09-28 12:35:00,49.0,49.0,49.0,49.0,171.0,CALM
+2023-09-28 12:33:00,49.07,49.07,49.01,49.025,1397.0,CALM
+2023-09-28 12:28:00,49.052,49.12,49.052,49.12,1561.0,CALM
+2023-09-28 12:27:00,49.08,49.08,49.05,49.05,2045.0,CALM
+2023-09-28 12:26:00,49.13,49.13,49.09,49.09,1603.0,CALM
+2023-09-28 12:25:00,49.125,49.125,49.125,49.125,210.0,CALM
+2023-09-28 12:24:00,49.09,49.09,49.09,49.09,573.0,CALM
+2023-09-28 12:23:00,49.087,49.087,49.077,49.077,1791.0,CALM
+2023-09-28 12:21:00,49.05,49.05,49.05,49.05,225.0,CALM
+2023-09-28 12:20:00,48.97,49.04,48.97,49.04,1208.0,CALM
+2023-09-28 12:19:00,48.98,48.99,48.98,48.99,1034.0,CALM
+2023-09-28 12:16:00,48.975,48.975,48.95,48.95,307.0,CALM
+2023-09-28 12:15:00,48.98,48.98,48.98,48.98,862.0,CALM
+2023-09-28 12:14:00,49.02,49.02,48.99,48.99,3385.0,CALM
+2023-09-28 12:13:00,49.035,49.035,49.035,49.035,357.0,CALM
+2023-09-28 12:11:00,49.03,49.04,49.03,49.04,448.0,CALM
+2023-09-28 12:10:00,49.05,49.05,49.05,49.05,426.0,CALM
+2023-09-28 12:09:00,49.04,49.04,49.03,49.04,570.0,CALM
+2023-09-28 12:05:00,49.04,49.04,49.04,49.04,582.0,CALM
+2023-09-28 12:04:00,49.01,49.04,49.01,49.04,477.0,CALM
+2023-09-28 12:03:00,49.04,49.04,49.01,49.01,770.0,CALM
+2023-09-28 12:01:00,49.02,49.02,49.02,49.02,265.0,CALM
+2023-09-28 11:59:00,49.01,49.02,49.01,49.02,388.0,CALM
+2023-09-28 11:57:00,48.92,48.975,48.92,48.975,1683.0,CALM
+2023-09-28 11:55:00,48.9,48.9,48.9,48.9,799.0,CALM
+2023-09-28 11:53:00,48.85,48.86,48.85,48.86,677.0,CALM
+2023-09-28 11:50:00,48.87,48.88,48.855,48.855,607.0,CALM
+2023-09-28 11:49:00,48.84,48.85,48.84,48.84,674.0,CALM
+2023-09-28 11:48:00,48.86,48.86,48.835,48.835,785.0,CALM
+2023-09-28 11:47:00,48.905,48.905,48.87,48.88,1873.0,CALM
+2023-09-28 11:45:00,48.9,48.91,48.9,48.91,418.0,CALM
+2023-09-28 11:44:00,48.92,48.92,48.92,48.92,909.0,CALM
+2023-09-28 11:43:00,48.925,48.925,48.925,48.925,466.0,CALM
+2023-09-28 11:40:00,48.915,48.915,48.91,48.912,572.0,CALM
+2023-09-28 11:39:00,48.85,48.89,48.85,48.89,1090.0,CALM
+2023-09-28 11:38:00,48.83,48.83,48.83,48.83,417.0,CALM
+2023-09-28 11:36:00,48.89,48.89,48.89,48.89,368.0,CALM
+2023-09-28 11:35:00,48.97,48.97,48.92,48.92,2535.0,CALM
+2023-09-28 11:34:00,49.0,49.02,48.98,49.0,3162.0,CALM
+2023-09-28 11:32:00,48.91,49.0,48.9,48.98,11225.0,CALM
+2023-09-28 11:31:00,48.86,48.905,48.86,48.905,1650.0,CALM
+2023-09-28 11:30:00,48.84,48.85,48.84,48.85,314.0,CALM
+2023-09-28 11:29:00,48.83,48.83,48.82,48.82,578.0,CALM
+2023-09-28 11:28:00,48.86,48.87,48.84,48.845,1579.0,CALM
+2023-09-28 11:27:00,48.82,48.85,48.82,48.85,1211.0,CALM
+2023-09-28 11:26:00,48.8,48.8,48.8,48.8,207.0,CALM
+2023-09-28 11:25:00,48.81,48.81,48.81,48.81,330.0,CALM
+2023-09-28 11:23:00,48.83,48.84,48.83,48.84,501.0,CALM
+2023-09-28 11:22:00,48.81,48.82,48.81,48.82,843.0,CALM
+2023-09-28 11:21:00,48.81,48.81,48.81,48.81,475.0,CALM
+2023-09-28 11:20:00,48.84,48.84,48.84,48.84,708.0,CALM
+2023-09-28 11:19:00,48.87,48.88,48.84,48.84,1141.0,CALM
+2023-09-28 11:17:00,48.86,48.905,48.86,48.905,2738.0,CALM
+2023-09-28 11:16:00,48.88,48.88,48.86,48.86,1593.0,CALM
+2023-09-28 11:15:00,48.905,48.905,48.905,48.905,515.0,CALM
+2023-09-28 11:14:00,48.89,48.89,48.89,48.89,491.0,CALM
+2023-09-28 11:12:00,48.88,48.88,48.88,48.88,419.0,CALM
+2023-09-28 11:10:00,48.86,48.86,48.86,48.86,377.0,CALM
+2023-09-28 11:09:00,48.81,48.84,48.81,48.84,456.0,CALM
+2023-09-28 11:07:00,48.755,48.81,48.755,48.81,1873.0,CALM
+2023-09-28 11:06:00,48.743,48.743,48.743,48.743,366.0,CALM
+2023-09-28 11:02:00,48.71,48.74,48.71,48.74,1253.0,CALM
+2023-09-28 11:01:00,48.68,48.69,48.68,48.69,749.0,CALM
+2023-09-28 11:00:00,48.675,48.675,48.66,48.66,886.0,CALM
+2023-09-28 10:59:00,48.59,48.66,48.573,48.66,1744.0,CALM
+2023-09-28 10:57:00,48.58,48.58,48.58,48.58,606.0,CALM
+2023-09-28 10:56:00,48.57,48.57,48.57,48.57,949.0,CALM
+2023-09-28 10:55:00,48.575,48.575,48.575,48.575,292.0,CALM
+2023-09-28 10:53:00,48.65,48.65,48.59,48.598,1824.0,CALM
+2023-09-28 10:50:00,48.68,48.68,48.68,48.68,295.0,CALM
+2023-09-28 10:49:00,48.66,48.68,48.66,48.68,899.0,CALM
+2023-09-28 10:48:00,48.66,48.66,48.66,48.66,205.0,CALM
+2023-09-28 10:47:00,48.66,48.675,48.64,48.64,1567.0,CALM
+2023-09-28 10:46:00,48.695,48.73,48.68,48.68,2886.0,CALM
+2023-09-28 10:45:00,48.675,48.71,48.64,48.703,7428.0,CALM
+2023-09-28 10:44:00,48.67,48.67,48.67,48.67,282.0,CALM
+2023-09-28 10:43:00,48.635,48.66,48.635,48.64,949.0,CALM
+2023-09-28 10:40:00,48.6,48.6,48.6,48.6,263.0,CALM
+2023-09-28 10:39:00,48.55,48.56,48.55,48.56,602.0,CALM
+2023-09-28 10:38:00,48.61,48.61,48.61,48.61,659.0,CALM
+2023-09-28 10:37:00,48.58,48.645,48.56,48.645,3309.0,CALM
+2023-09-28 10:36:00,48.54,48.6,48.54,48.59,1914.0,CALM
+2023-09-28 10:35:00,48.56,48.6,48.56,48.6,467.0,CALM
+2023-09-28 10:34:00,48.56,48.56,48.53,48.53,756.0,CALM
+2023-09-28 10:33:00,48.53,48.56,48.53,48.55,1663.0,CALM
+2023-09-28 10:32:00,48.53,48.53,48.53,48.53,413.0,CALM
+2023-09-28 10:31:00,48.51,48.55,48.51,48.55,1483.0,CALM
+2023-09-28 10:30:00,48.557,48.557,48.52,48.52,1122.0,CALM
+2023-09-28 10:29:00,48.58,48.58,48.58,48.58,403.0,CALM
+2023-09-28 10:28:00,48.61,48.635,48.6,48.6,1148.0,CALM
+2023-09-28 10:27:00,48.635,48.66,48.635,48.66,325.0,CALM
+2023-09-28 10:26:00,48.57,48.635,48.57,48.635,1004.0,CALM
+2023-09-28 10:25:00,48.53,48.58,48.52,48.58,2379.0,CALM
+2023-09-28 10:24:00,48.495,48.495,48.44,48.44,212.0,CALM
+2023-09-28 10:22:00,48.49,48.49,48.49,48.49,252.0,CALM
+2023-09-28 10:21:00,48.51,48.54,48.51,48.53,1041.0,CALM
+2023-09-28 10:20:00,48.55,48.55,48.51,48.51,1824.0,CALM
+2023-09-28 10:19:00,48.55,48.6,48.54,48.595,1099.0,CALM
+2023-09-28 10:18:00,48.53,48.53,48.52,48.52,620.0,CALM
+2023-09-28 10:17:00,48.61,48.61,48.52,48.545,1463.0,CALM
+2023-09-28 10:16:00,48.66,48.66,48.61,48.61,1160.0,CALM
+2023-09-28 10:15:00,48.59,48.635,48.555,48.635,1791.0,CALM
+2023-09-28 10:13:00,48.57,48.57,48.52,48.53,5165.0,CALM
+2023-09-28 10:12:00,48.62,48.64,48.62,48.64,867.0,CALM
+2023-09-28 10:11:00,48.6,48.63,48.575,48.63,1055.0,CALM
+2023-09-28 10:10:00,48.67,48.67,48.62,48.62,1445.0,CALM
+2023-09-28 10:09:00,48.715,48.715,48.715,48.715,474.0,CALM
+2023-09-28 10:08:00,48.705,48.73,48.705,48.73,935.0,CALM
+2023-09-28 10:07:00,48.67,48.71,48.67,48.685,2133.0,CALM
+2023-09-28 10:06:00,48.67,48.67,48.67,48.67,523.0,CALM
+2023-09-28 10:05:00,48.67,48.67,48.67,48.67,421.0,CALM
+2023-09-28 10:04:00,48.69,48.69,48.69,48.69,141.0,CALM
+2023-09-28 10:03:00,48.71,48.71,48.65,48.67,833.0,CALM
+2023-09-28 09:58:00,48.735,48.76,48.7,48.76,709.0,CALM
+2023-09-28 09:57:00,48.74,48.78,48.73,48.735,1117.0,CALM
+2023-09-28 09:56:00,48.61,48.7,48.61,48.665,3484.0,CALM
+2023-09-28 09:55:00,48.555,48.64,48.555,48.64,1263.0,CALM
+2023-09-28 09:54:00,48.48,48.55,48.432,48.55,1986.0,CALM
+2023-09-28 09:52:00,48.56,48.56,48.56,48.56,287.0,CALM
+2023-09-28 09:51:00,48.48,48.48,48.47,48.47,456.0,CALM
+2023-09-28 09:49:00,48.51,48.51,48.51,48.51,230.0,CALM
+2023-09-28 09:48:00,48.49,48.49,48.49,48.49,556.0,CALM
+2023-09-28 09:47:00,48.49,48.49,48.44,48.48,961.0,CALM
+2023-09-28 09:46:00,48.59,48.59,48.55,48.55,451.0,CALM
+2023-09-28 09:45:00,48.58,48.58,48.58,48.58,375.0,CALM
+2023-09-28 09:44:00,48.49,48.53,48.49,48.53,687.0,CALM
+2023-09-28 09:43:00,48.62,48.62,48.525,48.525,855.0,CALM
+2023-09-28 09:42:00,48.62,48.62,48.62,48.62,229.0,CALM
+2023-09-28 09:41:00,48.62,48.65,48.62,48.65,1097.0,CALM
+2023-09-28 09:40:00,48.592,48.592,48.592,48.592,198.0,CALM
+2023-09-28 09:38:00,48.585,48.585,48.585,48.585,172.0,CALM
+2023-09-28 09:33:00,48.55,48.61,48.55,48.61,1063.0,CALM
+2023-09-28 09:32:00,48.515,48.515,48.515,48.515,207.0,CALM
+2023-09-28 09:30:00,48.4,48.4,48.4,48.4,3461.0,CALM
+2023-09-28 08:53:00,48.27,48.27,48.27,48.27,100.0,CALM
+2023-09-28 08:50:00,48.27,48.27,48.27,48.27,10.0,CALM
+2023-09-28 08:35:00,48.5,48.5,48.5,48.5,5.0,CALM
+2023-09-28 08:00:00,48.5,48.5,48.5,48.5,50.0,CALM
+2023-09-27 19:55:00,48.49,48.49,48.49,48.49,1.0,CALM
+2023-09-27 19:33:00,48.5,48.5,48.5,48.5,20.0,CALM
+2023-09-27 18:59:00,48.27,48.27,48.27,48.27,10.0,CALM
+2023-09-27 18:57:00,48.0,48.0,48.0,48.0,36.0,CALM
+2023-09-27 17:19:00,48.0,48.0,48.0,48.0,10.0,CALM
+2023-09-27 17:12:00,48.5,48.5,48.5,48.5,5.0,CALM
+2023-09-27 17:05:00,48.55,48.55,48.55,48.55,1.0,CALM
+2023-09-27 17:00:00,48.55,48.55,48.55,48.55,1.0,CALM
+2023-09-27 16:57:00,48.55,48.55,48.55,48.55,1.0,CALM
+2023-09-27 16:52:00,48.5,48.5,48.5,48.5,1.0,CALM
+2023-09-27 16:41:00,48.27,48.27,48.27,48.27,1353.0,CALM
+2023-09-27 16:32:00,47.71,47.71,47.71,47.71,1.0,CALM
+2023-09-27 16:25:00,48.27,48.27,48.27,48.27,20.0,CALM
+2023-09-27 16:19:00,47.86,47.86,47.86,47.86,1.0,CALM
+2023-09-27 16:04:00,47.711,47.711,47.711,47.711,1.0,CALM
+2023-09-27 16:02:00,48.27,48.27,48.27,48.27,1320.0,CALM
+2023-09-27 16:01:00,48.27,48.27,48.27,48.27,6140.0,CALM
+2023-09-27 16:00:00,48.29,48.29,48.27,48.27,135862.0,CALM
+2023-09-27 15:59:00,48.275,48.29,48.25,48.29,8707.0,CALM
+2023-09-27 15:58:00,48.27,48.29,48.26,48.275,11324.0,CALM
+2023-09-27 15:57:00,48.27,48.345,48.27,48.28,7470.0,CALM
+2023-09-27 15:56:00,48.255,48.26,48.24,48.26,6585.0,CALM
+2023-09-27 15:55:00,48.2,48.26,48.2,48.25,7763.0,CALM
+2023-09-27 15:54:00,48.17,48.18,48.165,48.171,4185.0,CALM
+2023-09-27 15:53:00,48.16,48.17,48.14,48.16,2054.0,CALM
+2023-09-27 15:52:00,48.18,48.18,48.17,48.17,2921.0,CALM
+2023-09-27 15:51:00,48.2,48.2,48.17,48.18,3052.0,CALM
+2023-09-27 15:50:00,48.18,48.2,48.18,48.19,1938.0,CALM
+2023-09-27 15:49:00,48.27,48.27,48.205,48.217,2228.0,CALM
+2023-09-27 15:48:00,48.29,48.29,48.25,48.28,2963.0,CALM
+2023-09-27 15:46:00,48.32,48.32,48.32,48.32,837.0,CALM
+2023-09-27 15:45:00,48.28,48.305,48.275,48.305,3132.0,CALM
+2023-09-27 15:44:00,48.29,48.29,48.28,48.28,1826.0,CALM
+2023-09-27 15:43:00,48.29,48.3,48.28,48.29,2427.0,CALM
+2023-09-27 15:42:00,48.28,48.285,48.28,48.285,596.0,CALM
+2023-09-27 15:41:00,48.325,48.325,48.29,48.29,2134.0,CALM
+2023-09-27 15:40:00,48.34,48.34,48.32,48.32,1661.0,CALM
+2023-09-27 15:39:00,48.36,48.36,48.34,48.35,1447.0,CALM
+2023-09-27 15:38:00,48.31,48.33,48.31,48.33,860.0,CALM
+2023-09-27 15:37:00,48.29,48.3,48.29,48.3,512.0,CALM
+2023-09-27 15:36:00,48.23,48.26,48.21,48.26,3170.0,CALM
+2023-09-27 15:35:00,48.19,48.218,48.19,48.21,1513.0,CALM
+2023-09-27 15:34:00,48.17,48.18,48.17,48.18,1762.0,CALM
+2023-09-27 15:33:00,48.155,48.165,48.155,48.155,644.0,CALM
+2023-09-27 15:32:00,48.18,48.18,48.161,48.161,613.0,CALM
+2023-09-27 15:31:00,48.145,48.2,48.145,48.2,2756.0,CALM
+2023-09-27 15:30:00,48.18,48.18,48.18,48.18,287.0,CALM
+2023-09-27 15:29:00,48.22,48.22,48.182,48.2,2230.0,CALM
+2023-09-27 15:28:00,48.23,48.24,48.23,48.24,1142.0,CALM
+2023-09-27 15:27:00,48.22,48.22,48.21,48.21,453.0,CALM
+2023-09-27 15:25:00,48.21,48.21,48.21,48.21,884.0,CALM
+2023-09-27 15:24:00,48.28,48.29,48.24,48.24,2280.0,CALM
+2023-09-27 15:23:00,48.26,48.28,48.26,48.28,2417.0,CALM
+2023-09-27 15:22:00,48.245,48.245,48.245,48.245,159.0,CALM
+2023-09-27 15:21:00,48.23,48.23,48.23,48.23,404.0,CALM
+2023-09-27 15:20:00,48.251,48.26,48.251,48.26,521.0,CALM
+2023-09-27 15:19:00,48.243,48.25,48.24,48.25,751.0,CALM
+2023-09-27 15:18:00,48.26,48.27,48.245,48.27,1183.0,CALM
+2023-09-27 15:16:00,48.25,48.25,48.24,48.24,1438.0,CALM
+2023-09-27 15:15:00,48.27,48.27,48.27,48.27,748.0,CALM
+2023-09-27 15:13:00,48.31,48.31,48.31,48.31,369.0,CALM
+2023-09-27 15:12:00,48.32,48.32,48.31,48.31,781.0,CALM
+2023-09-27 15:10:00,48.31,48.33,48.31,48.33,1156.0,CALM
+2023-09-27 15:09:00,48.33,48.33,48.3,48.32,1787.0,CALM
+2023-09-27 15:07:00,48.34,48.34,48.34,48.34,263.0,CALM
+2023-09-27 15:06:00,48.29,48.31,48.29,48.31,1451.0,CALM
+2023-09-27 15:05:00,48.27,48.27,48.27,48.27,827.0,CALM
+2023-09-27 15:04:00,48.26,48.26,48.22,48.22,324.0,CALM
+2023-09-27 15:03:00,48.18,48.21,48.18,48.21,1660.0,CALM
+2023-09-27 15:02:00,48.18,48.18,48.18,48.18,306.0,CALM
+2023-09-27 15:01:00,48.189,48.189,48.189,48.189,152.0,CALM
+2023-09-27 15:00:00,48.18,48.18,48.175,48.175,1289.0,CALM
+2023-09-27 14:57:00,48.17,48.22,48.17,48.22,2003.0,CALM
+2023-09-27 14:56:00,48.15,48.15,48.15,48.15,1075.0,CALM
+2023-09-27 14:55:00,48.17,48.17,48.16,48.165,1127.0,CALM
+2023-09-27 14:54:00,48.19,48.2,48.176,48.176,1321.0,CALM
+2023-09-27 14:53:00,48.17,48.17,48.17,48.17,112.0,CALM
+2023-09-27 14:52:00,48.175,48.19,48.175,48.19,626.0,CALM
+2023-09-27 14:51:00,48.18,48.18,48.18,48.18,290.0,CALM
+2023-09-27 14:49:00,48.187,48.187,48.187,48.187,223.0,CALM
+2023-09-27 14:47:00,48.16,48.16,48.16,48.16,126.0,CALM
+2023-09-27 14:46:00,48.2,48.2,48.15,48.2,2205.0,CALM
+2023-09-27 14:42:00,48.16,48.16,48.13,48.13,220.0,CALM
+2023-09-27 14:41:00,48.13,48.19,48.09,48.18,2523.0,CALM
+2023-09-27 14:40:00,48.08,48.1,48.07,48.1,1856.0,CALM
+2023-09-27 14:38:00,48.05,48.09,48.05,48.053,1054.0,CALM
+2023-09-27 14:36:00,48.099,48.099,48.099,48.099,934.0,CALM
+2023-09-27 14:35:00,48.045,48.045,48.045,48.045,158.0,CALM
+2023-09-27 14:34:00,48.07,48.07,48.06,48.06,620.0,CALM
+2023-09-27 14:33:00,48.09,48.09,48.08,48.08,390.0,CALM
+2023-09-27 14:31:00,48.12,48.12,48.12,48.12,257.0,CALM
+2023-09-27 14:30:00,48.12,48.12,48.04,48.04,478.0,CALM
+2023-09-27 14:28:00,47.99,48.07,47.99,48.07,1333.0,CALM
+2023-09-27 14:27:00,48.0,48.0,47.94,47.97,2173.0,CALM
+2023-09-27 14:26:00,48.025,48.025,48.025,48.025,747.0,CALM
+2023-09-27 14:25:00,48.025,48.025,48.025,48.025,107.0,CALM
+2023-09-27 14:24:00,48.015,48.015,48.015,48.015,372.0,CALM
+2023-09-27 14:23:00,48.115,48.115,48.03,48.03,11348.0,CALM
+2023-09-27 14:22:00,48.14,48.14,48.14,48.14,303.0,CALM
+2023-09-27 14:21:00,48.13,48.13,48.13,48.13,693.0,CALM
+2023-09-27 14:19:00,48.11,48.14,48.11,48.14,2001.0,CALM
+2023-09-27 14:18:00,48.145,48.17,48.13,48.135,3563.0,CALM
+2023-09-27 14:17:00,48.147,48.147,48.147,48.147,111.0,CALM
+2023-09-27 14:14:00,48.13,48.14,48.13,48.14,991.0,CALM
+2023-09-27 14:13:00,48.13,48.13,48.115,48.12,488.0,CALM
+2023-09-27 14:10:00,48.15,48.15,48.14,48.14,556.0,CALM
+2023-09-27 14:06:00,48.15,48.15,48.15,48.15,754.0,CALM
+2023-09-27 14:05:00,48.105,48.13,48.105,48.13,1031.0,CALM
+2023-09-27 14:03:00,48.125,48.125,48.1,48.1,1598.0,CALM
+2023-09-27 14:02:00,48.11,48.12,48.11,48.12,641.0,CALM
+2023-09-27 14:01:00,48.09,48.09,48.09,48.09,369.0,CALM
+2023-09-27 14:00:00,48.1,48.1,48.1,48.1,565.0,CALM
+2023-09-27 13:58:00,48.14,48.14,48.13,48.13,570.0,CALM
+2023-09-27 13:56:00,48.12,48.15,48.12,48.15,1270.0,CALM
+2023-09-27 13:55:00,48.08,48.09,48.08,48.09,633.0,CALM
+2023-09-27 13:54:00,48.095,48.1,48.09,48.1,704.0,CALM
+2023-09-27 13:53:00,48.1,48.1,48.1,48.1,507.0,CALM
+2023-09-27 13:52:00,48.1,48.1,48.1,48.1,124.0,CALM
+2023-09-27 13:51:00,48.1,48.1,48.1,48.1,617.0,CALM
+2023-09-27 13:50:00,48.1,48.15,48.1,48.13,710.0,CALM
+2023-09-27 13:49:00,48.105,48.11,48.1,48.1,672.0,CALM
+2023-09-27 13:47:00,47.99,48.095,47.98,48.07,7207.0,CALM
+2023-09-27 13:46:00,48.005,48.02,47.96,47.96,401.0,CALM
+2023-09-27 13:45:00,48.01,48.01,47.995,47.995,1169.0,CALM
+2023-09-27 13:44:00,47.96,48.02,47.96,48.02,546.0,CALM
+2023-09-27 13:43:00,48.0,48.0,48.0,48.0,818.0,CALM
+2023-09-27 13:42:00,47.95,47.95,47.95,47.95,466.0,CALM
+2023-09-27 13:41:00,47.96,47.96,47.96,47.96,545.0,CALM
+2023-09-27 13:40:00,47.97,48.0,47.97,47.98,546.0,CALM
+2023-09-27 13:39:00,47.98,47.98,47.97,47.97,445.0,CALM
+2023-09-27 13:37:00,47.97,47.97,47.97,47.97,153.0,CALM
+2023-09-27 13:35:00,47.96,47.99,47.96,47.99,1356.0,CALM
+2023-09-27 13:33:00,47.97,48.0,47.965,47.965,1612.0,CALM
+2023-09-27 13:32:00,47.93,48.02,47.905,48.02,3322.0,CALM
+2023-09-27 13:31:00,47.85,47.885,47.85,47.885,639.0,CALM
+2023-09-27 13:30:00,47.86,47.9,47.86,47.9,8301.0,CALM
+2023-09-27 13:29:00,47.87,47.87,47.87,47.87,618.0,CALM
+2023-09-27 13:28:00,47.79,47.872,47.79,47.872,986.0,CALM
+2023-09-27 13:26:00,47.79,47.85,47.79,47.85,676.0,CALM
+2023-09-27 13:25:00,47.83,47.83,47.82,47.82,479.0,CALM
+2023-09-27 13:24:00,47.86,47.86,47.86,47.86,250.0,CALM
+2023-09-27 13:23:00,47.9,47.9,47.9,47.9,376.0,CALM
+2023-09-27 13:22:00,47.92,47.94,47.9,47.94,559.0,CALM
+2023-09-27 13:21:00,47.98,47.98,47.95,47.95,572.0,CALM
+2023-09-27 13:20:00,47.947,47.947,47.947,47.947,515.0,CALM
+2023-09-27 13:18:00,47.96,47.96,47.96,47.96,284.0,CALM
+2023-09-27 13:17:00,48.02,48.02,47.999,47.999,855.0,CALM
+2023-09-27 13:16:00,48.026,48.035,48.02,48.035,726.0,CALM
+2023-09-27 13:15:00,48.03,48.04,48.03,48.04,511.0,CALM
+2023-09-27 13:14:00,48.01,48.08,48.01,48.06,2610.0,CALM
+2023-09-27 13:12:00,47.96,47.99,47.95,47.99,1556.0,CALM
+2023-09-27 13:11:00,47.97,47.97,47.927,47.927,1505.0,CALM
+2023-09-27 13:10:00,47.956,47.99,47.956,47.99,1394.0,CALM
+2023-09-27 13:09:00,47.99,47.99,47.96,47.97,1749.0,CALM
+2023-09-27 13:08:00,48.02,48.02,47.99,47.99,423.0,CALM
+2023-09-27 13:07:00,48.02,48.02,48.02,48.02,210.0,CALM
+2023-09-27 13:06:00,48.0,48.0,48.0,48.0,135.0,CALM
+2023-09-27 13:05:00,47.96,48.0,47.95,48.0,2436.0,CALM
+2023-09-27 13:04:00,47.955,47.965,47.955,47.965,324.0,CALM
+2023-09-27 13:03:00,47.96,47.96,47.955,47.955,464.0,CALM
+2023-09-27 13:02:00,47.996,47.996,47.996,47.996,618.0,CALM
+2023-09-27 13:00:00,47.945,47.97,47.93,47.97,810.0,CALM
+2023-09-27 12:59:00,47.945,47.945,47.92,47.92,508.0,CALM
+2023-09-27 12:58:00,47.945,47.945,47.945,47.945,490.0,CALM
+2023-09-27 12:57:00,47.86,47.95,47.86,47.95,2153.0,CALM
+2023-09-27 12:56:00,47.85,47.85,47.85,47.85,656.0,CALM
+2023-09-27 12:55:00,47.88,47.88,47.87,47.87,534.0,CALM
+2023-09-27 12:54:00,47.88,47.91,47.88,47.91,1509.0,CALM
+2023-09-27 12:52:00,47.86,47.88,47.84,47.86,2248.0,CALM
+2023-09-27 12:50:00,47.89,47.91,47.89,47.91,428.0,CALM
+2023-09-27 12:46:00,47.89,47.89,47.89,47.89,620.0,CALM
+2023-09-27 12:45:00,47.85,47.855,47.85,47.855,885.0,CALM
+2023-09-27 12:44:00,47.89,47.89,47.87,47.87,639.0,CALM
+2023-09-27 12:43:00,47.915,47.915,47.915,47.915,621.0,CALM
+2023-09-27 12:42:00,47.915,47.915,47.915,47.915,123.0,CALM
+2023-09-27 12:41:00,47.77,47.88,47.77,47.88,3125.0,CALM
+2023-09-27 12:40:00,47.76,47.76,47.76,47.76,1157.0,CALM
+2023-09-27 12:39:00,47.77,47.77,47.77,47.77,2970.0,CALM
+2023-09-27 12:38:00,47.77,47.77,47.77,47.77,130.0,CALM
+2023-09-27 12:37:00,47.79,47.79,47.79,47.79,520.0,CALM
+2023-09-27 12:36:00,47.8,47.82,47.8,47.82,814.0,CALM
+2023-09-27 12:33:00,47.84,47.86,47.84,47.85,1740.0,CALM
+2023-09-27 12:32:00,47.81,47.81,47.81,47.81,377.0,CALM
+2023-09-27 12:31:00,47.858,47.858,47.858,47.858,154.0,CALM
+2023-09-27 12:29:00,47.87,47.89,47.82,47.86,1967.0,CALM
+2023-09-27 12:27:00,47.86,47.86,47.83,47.83,1677.0,CALM
+2023-09-27 12:26:00,47.87,47.87,47.86,47.86,464.0,CALM
+2023-09-27 12:25:00,47.895,47.895,47.89,47.89,528.0,CALM
+2023-09-27 12:23:00,47.87,47.89,47.87,47.89,1155.0,CALM
+2023-09-27 12:22:00,47.88,47.88,47.86,47.86,855.0,CALM
+2023-09-27 12:21:00,47.895,47.895,47.895,47.895,543.0,CALM
+2023-09-27 12:20:00,47.92,47.92,47.9,47.9,766.0,CALM
+2023-09-27 12:19:00,47.89,47.93,47.875,47.93,1859.0,CALM
+2023-09-27 12:17:00,47.89,47.89,47.89,47.89,636.0,CALM
+2023-09-27 12:16:00,47.905,47.905,47.905,47.905,127.0,CALM
+2023-09-27 12:15:00,47.92,47.92,47.88,47.89,973.0,CALM
+2023-09-27 12:14:00,47.95,47.97,47.95,47.97,407.0,CALM
+2023-09-27 12:13:00,47.92,47.97,47.92,47.97,1572.0,CALM
+2023-09-27 12:12:00,47.927,47.927,47.927,47.927,326.0,CALM
+2023-09-27 12:11:00,47.96,47.96,47.93,47.93,1734.0,CALM
+2023-09-27 12:10:00,47.99,48.0,47.975,47.98,2266.0,CALM
+2023-09-27 12:09:00,47.96,47.96,47.94,47.94,488.0,CALM
+2023-09-27 12:08:00,47.96,47.992,47.955,47.992,1932.0,CALM
+2023-09-27 12:07:00,47.99,47.99,47.955,47.955,363.0,CALM
+2023-09-27 12:05:00,47.94,47.955,47.94,47.955,565.0,CALM
+2023-09-27 12:04:00,47.93,47.97,47.921,47.97,1682.0,CALM
+2023-09-27 12:03:00,48.01,48.01,47.94,47.94,4951.0,CALM
+2023-09-27 12:02:00,48.01,48.03,48.01,48.02,1779.0,CALM
+2023-09-27 12:01:00,48.07,48.07,48.01,48.03,2548.0,CALM
+2023-09-27 12:00:00,48.1,48.1,48.08,48.09,2431.0,CALM
+2023-09-27 11:59:00,48.17,48.18,48.07,48.07,2523.0,CALM
+2023-09-27 11:58:00,48.21,48.21,48.18,48.18,1685.0,CALM
+2023-09-27 11:57:00,48.22,48.26,48.21,48.26,2130.0,CALM
+2023-09-27 11:56:00,48.27,48.302,48.21,48.22,2960.0,CALM
+2023-09-27 11:55:00,48.3,48.3,48.27,48.27,1082.0,CALM
+2023-09-27 11:52:00,48.305,48.305,48.305,48.305,339.0,CALM
+2023-09-27 11:51:00,48.32,48.32,48.32,48.32,207.0,CALM
+2023-09-27 11:50:00,48.36,48.37,48.34,48.34,932.0,CALM
+2023-09-27 11:48:00,48.42,48.42,48.4,48.4,2083.0,CALM
+2023-09-27 11:47:00,48.45,48.48,48.45,48.45,414.0,CALM
+2023-09-27 11:46:00,48.43,48.43,48.43,48.43,170.0,CALM
+2023-09-27 11:43:00,48.49,48.5,48.48,48.48,1131.0,CALM
+2023-09-27 11:42:00,48.54,48.54,48.54,48.54,116.0,CALM
+2023-09-27 11:41:00,48.56,48.56,48.56,48.56,411.0,CALM
+2023-09-27 11:39:00,48.57,48.59,48.56,48.565,1070.0,CALM
+2023-09-27 11:38:00,48.58,48.58,48.555,48.56,1095.0,CALM
+2023-09-27 11:37:00,48.63,48.63,48.56,48.585,1059.0,CALM
+2023-09-27 11:36:00,48.526,48.6,48.526,48.585,2566.0,CALM
+2023-09-27 11:33:00,48.6,48.6,48.6,48.6,192.0,CALM
+2023-09-27 11:32:00,48.6,48.6,48.6,48.6,408.0,CALM
+2023-09-27 11:31:00,48.62,48.62,48.62,48.62,126.0,CALM
+2023-09-27 11:30:00,48.65,48.65,48.65,48.65,269.0,CALM
+2023-09-27 11:29:00,48.675,48.675,48.65,48.65,1564.0,CALM
+2023-09-27 11:28:00,48.76,48.77,48.67,48.68,4917.0,CALM
+2023-09-27 11:27:00,48.87,48.87,48.76,48.76,4906.0,CALM
+2023-09-27 11:26:00,48.878,48.878,48.878,48.878,135.0,CALM
+2023-09-27 11:25:00,48.84,48.84,48.84,48.84,123.0,CALM
+2023-09-27 11:24:00,48.888,48.888,48.86,48.86,527.0,CALM
+2023-09-27 11:23:00,48.81,48.91,48.81,48.91,2427.0,CALM
+2023-09-27 11:21:00,48.83,48.83,48.79,48.79,349.0,CALM
+2023-09-27 11:20:00,48.87,48.87,48.87,48.87,306.0,CALM
+2023-09-27 11:19:00,48.91,48.95,48.89,48.95,764.0,CALM
+2023-09-27 11:18:00,48.945,48.95,48.94,48.95,1197.0,CALM
+2023-09-27 11:17:00,48.94,48.96,48.925,48.96,1517.0,CALM
+2023-09-27 11:16:00,48.89,48.93,48.89,48.93,1142.0,CALM
+2023-09-27 11:15:00,48.81,48.85,48.81,48.85,1109.0,CALM
+2023-09-27 11:14:00,48.73,48.81,48.73,48.77,3991.0,CALM
+2023-09-27 11:13:00,48.66,48.69,48.66,48.69,2033.0,CALM
+2023-09-27 11:12:00,48.64,48.64,48.64,48.64,278.0,CALM
+2023-09-27 11:11:00,48.75,48.75,48.73,48.73,668.0,CALM
+2023-09-27 11:09:00,48.81,48.81,48.78,48.78,960.0,CALM
+2023-09-27 11:07:00,48.8,48.8,48.8,48.8,481.0,CALM
+2023-09-27 11:06:00,48.8,48.8,48.8,48.8,668.0,CALM
+2023-09-27 11:04:00,48.84,48.84,48.84,48.84,182.0,CALM
+2023-09-27 11:03:00,48.9,48.9,48.88,48.88,1191.0,CALM
+2023-09-27 11:01:00,48.95,48.95,48.95,48.95,630.0,CALM
+2023-09-27 10:59:00,48.91,48.92,48.91,48.92,1130.0,CALM
+2023-09-27 10:57:00,48.9,48.9,48.86,48.86,8694.0,CALM
+2023-09-27 10:56:00,48.86,48.88,48.86,48.88,934.0,CALM
+2023-09-27 10:55:00,48.82,48.89,48.81,48.85,2850.0,CALM
+2023-09-27 10:54:00,48.766,48.77,48.766,48.77,542.0,CALM
+2023-09-27 10:53:00,48.79,48.8,48.79,48.8,298.0,CALM
+2023-09-27 10:52:00,48.77,48.77,48.77,48.77,204.0,CALM
+2023-09-27 10:50:00,48.92,48.95,48.81,48.81,2354.0,CALM
+2023-09-27 10:49:00,48.83,48.9,48.83,48.9,1210.0,CALM
+2023-09-27 10:48:00,48.85,48.85,48.85,48.85,175.0,CALM
+2023-09-27 10:45:00,48.85,48.86,48.85,48.86,584.0,CALM
+2023-09-27 10:44:00,48.875,48.875,48.875,48.875,224.0,CALM
+2023-09-27 10:43:00,48.83,48.88,48.83,48.88,1436.0,CALM
+2023-09-27 10:42:00,48.8,48.82,48.765,48.82,1430.0,CALM
+2023-09-27 10:41:00,48.79,48.792,48.79,48.792,509.0,CALM
+2023-09-27 10:40:00,48.85,48.85,48.85,48.85,473.0,CALM
+2023-09-27 10:37:00,48.91,48.91,48.862,48.862,660.0,CALM
+2023-09-27 10:36:00,48.93,48.93,48.93,48.93,115.0,CALM
+2023-09-27 10:34:00,49.02,49.02,48.97,48.985,1131.0,CALM
+2023-09-27 10:33:00,49.06,49.064,49.06,49.064,1253.0,CALM
+2023-09-27 10:31:00,49.05,49.06,49.03,49.03,1043.0,CALM
+2023-09-27 10:30:00,49.08,49.086,49.08,49.086,1291.0,CALM
+2023-09-27 10:29:00,49.12,49.12,49.12,49.12,219.0,CALM
+2023-09-27 10:27:00,49.089,49.131,49.08,49.08,954.0,CALM
+2023-09-27 10:26:00,49.18,49.18,49.18,49.18,233.0,CALM
+2023-09-27 10:20:00,49.05,49.16,49.05,49.16,1081.0,CALM
+2023-09-27 10:18:00,49.19,49.19,49.19,49.19,122.0,CALM
+2023-09-27 10:17:00,49.13,49.13,49.105,49.105,280.0,CALM
+2023-09-27 10:16:00,49.11,49.13,49.11,49.13,919.0,CALM
+2023-09-27 10:14:00,49.15,49.15,49.08,49.08,1582.0,CALM
+2023-09-27 10:13:00,49.04,49.07,49.0,49.07,2088.0,CALM
+2023-09-27 10:12:00,48.98,48.98,48.95,48.97,994.0,CALM
+2023-09-27 10:11:00,49.04,49.04,49.04,49.04,226.0,CALM
+2023-09-27 10:10:00,48.96,48.96,48.96,48.96,303.0,CALM
+2023-09-27 10:09:00,48.93,48.93,48.93,48.93,123.0,CALM
+2023-09-27 10:08:00,48.98,49.07,48.98,49.07,330.0,CALM
+2023-09-27 10:07:00,49.06,49.06,48.97,48.97,352.0,CALM
+2023-09-27 10:05:00,49.002,49.07,49.002,49.05,1044.0,CALM
+2023-09-27 10:04:00,49.04,49.045,49.04,49.045,312.0,CALM
+2023-09-27 10:03:00,49.02,49.02,49.02,49.02,934.0,CALM
+2023-09-27 10:01:00,49.09,49.09,49.09,49.09,778.0,CALM
+2023-09-27 09:58:00,49.08,49.17,49.08,49.17,2694.0,CALM
+2023-09-27 09:55:00,49.07,49.07,49.07,49.07,471.0,CALM
+2023-09-27 09:54:00,49.04,49.07,49.02,49.02,483.0,CALM
+2023-09-27 09:52:00,49.07,49.07,49.07,49.07,1104.0,CALM
+2023-09-27 09:51:00,49.12,49.12,49.04,49.04,1152.0,CALM
+2023-09-27 09:50:00,49.21,49.21,49.08,49.08,764.0,CALM
+2023-09-27 09:48:00,49.322,49.322,49.322,49.322,384.0,CALM
+2023-09-27 09:46:00,49.29,49.3,49.265,49.3,1532.0,CALM
+2023-09-27 09:45:00,49.377,49.377,49.377,49.377,374.0,CALM
+2023-09-27 09:41:00,49.36,49.39,49.323,49.389,1741.0,CALM
+2023-09-27 09:40:00,49.41,49.41,49.41,49.41,312.0,CALM
+2023-09-27 09:39:00,49.41,49.49,49.41,49.455,2375.0,CALM
+2023-09-27 09:38:00,49.415,49.415,49.415,49.415,307.0,CALM
+2023-09-27 09:36:00,49.47,49.47,49.38,49.429,461.0,CALM
+2023-09-27 09:35:00,49.35,49.35,49.35,49.35,345.0,CALM
+2023-09-27 09:34:00,49.36,49.44,49.36,49.44,1527.0,CALM
+2023-09-27 09:33:00,49.335,49.335,49.335,49.335,195.0,CALM
+2023-09-27 09:32:00,49.44,49.44,49.44,49.44,124.0,CALM
+2023-09-27 09:30:00,49.41,49.41,49.29,49.345,5259.0,CALM
+2023-09-27 09:29:00,49.4,49.41,49.4,49.41,219.0,CALM
+2023-09-27 08:40:00,49.0,49.0,49.0,49.0,1.0,CALM
+2023-09-27 08:01:00,49.54,49.54,49.54,49.54,2.0,CALM
+2023-09-27 08:00:00,49.5,49.5,49.5,49.5,4.0,CALM
+2023-09-26 19:34:00,49.01,49.01,49.01,49.01,1.0,CALM
+2023-09-26 18:19:00,49.26,49.26,49.2,49.2,70.0,CALM
+2023-09-26 17:47:00,49.39,49.39,49.39,49.39,50.0,CALM
+2023-09-26 17:20:00,49.39,49.39,49.39,49.39,6.0,CALM
+2023-09-26 17:17:00,49.01,49.01,49.01,49.01,25.0,CALM
+2023-09-26 16:59:00,49.27,49.27,49.27,49.27,537.0,CALM
+2023-09-26 16:58:00,49.01,49.01,49.01,49.01,3.0,CALM
+2023-09-26 16:57:00,48.25,48.25,48.25,48.25,1.0,CALM
+2023-09-26 16:35:00,49.5,49.5,49.5,49.5,3.0,CALM
+2023-09-26 16:22:00,49.27,49.27,49.27,49.27,138.0,CALM
+2023-09-26 16:15:00,49.5,49.5,49.5,49.5,3.0,CALM
+2023-09-26 16:14:00,49.17,49.17,49.17,49.17,12.0,CALM
+2023-09-26 16:10:00,49.01,49.01,49.0,49.0,20.0,CALM
+2023-09-26 16:04:00,49.716,49.716,49.716,49.716,1000.0,CALM
+2023-09-26 16:03:00,49.32,49.32,49.32,49.32,1.0,CALM
+2023-09-26 16:01:00,49.27,49.27,49.27,49.27,1128.0,CALM
+2023-09-26 16:00:00,49.28,49.28,49.27,49.27,200906.0,CALM
+2023-09-26 15:59:00,49.31,49.31,49.28,49.28,16558.0,CALM
+2023-09-26 15:58:00,49.34,49.34,49.295,49.295,10127.0,CALM
+2023-09-26 15:57:00,49.34,49.36,49.33,49.34,8469.0,CALM
+2023-09-26 15:56:00,49.32,49.345,49.3,49.345,12930.0,CALM
+2023-09-26 15:55:00,49.22,49.31,49.22,49.31,10753.0,CALM
+2023-09-26 15:54:00,49.39,49.4,49.235,49.235,13354.0,CALM
+2023-09-26 15:53:00,49.39,49.398,49.38,49.39,2571.0,CALM
+2023-09-26 15:52:00,49.4,49.41,49.38,49.39,2843.0,CALM
+2023-09-26 15:51:00,49.405,49.41,49.4,49.402,3061.0,CALM
+2023-09-26 15:50:00,49.41,49.43,49.39,49.42,3986.0,CALM
+2023-09-26 15:49:00,49.47,49.47,49.45,49.45,2559.0,CALM
+2023-09-26 15:48:00,49.5,49.5,49.47,49.47,2444.0,CALM
+2023-09-26 15:47:00,49.505,49.53,49.505,49.52,3508.0,CALM
+2023-09-26 15:46:00,49.41,49.52,49.4,49.52,10532.0,CALM
+2023-09-26 15:45:00,49.45,49.46,49.435,49.435,2421.0,CALM
+2023-09-26 15:44:00,49.46,49.48,49.455,49.465,2074.0,CALM
+2023-09-26 15:43:00,49.53,49.53,49.48,49.48,1900.0,CALM
+2023-09-26 15:42:00,49.64,49.64,49.51,49.51,4564.0,CALM
+2023-09-26 15:41:00,49.62,49.639,49.62,49.626,2341.0,CALM
+2023-09-26 15:40:00,49.61,49.625,49.61,49.625,1715.0,CALM
+2023-09-26 15:39:00,49.65,49.66,49.63,49.63,2842.0,CALM
+2023-09-26 15:38:00,49.65,49.665,49.64,49.65,2321.0,CALM
+2023-09-26 15:37:00,49.65,49.665,49.65,49.665,1723.0,CALM
+2023-09-26 15:36:00,49.65,49.665,49.62,49.65,5960.0,CALM
+2023-09-26 15:35:00,49.64,49.65,49.62,49.65,2509.0,CALM
+2023-09-26 15:34:00,49.58,49.64,49.58,49.64,4421.0,CALM
+2023-09-26 15:33:00,49.55,49.58,49.55,49.56,2930.0,CALM
+2023-09-26 15:32:00,49.545,49.55,49.545,49.55,1043.0,CALM
+2023-09-26 15:31:00,49.545,49.545,49.545,49.545,292.0,CALM
+2023-09-26 15:28:00,49.5,49.53,49.46,49.53,6793.0,CALM
+2023-09-26 15:27:00,49.515,49.515,49.515,49.515,336.0,CALM
+2023-09-26 15:26:00,49.52,49.53,49.52,49.525,1822.0,CALM
+2023-09-26 15:25:00,49.52,49.52,49.51,49.51,450.0,CALM
+2023-09-26 15:23:00,49.52,49.54,49.52,49.54,853.0,CALM
+2023-09-26 15:22:00,49.53,49.53,49.51,49.52,2367.0,CALM
+2023-09-26 15:21:00,49.53,49.54,49.53,49.54,511.0,CALM
+2023-09-26 15:20:00,49.56,49.56,49.54,49.54,842.0,CALM
+2023-09-26 15:19:00,49.56,49.59,49.545,49.545,1747.0,CALM
+2023-09-26 15:18:00,49.54,49.58,49.54,49.58,1450.0,CALM
+2023-09-26 15:17:00,49.56,49.57,49.545,49.57,1469.0,CALM
+2023-09-26 15:16:00,49.59,49.59,49.56,49.56,1956.0,CALM
+2023-09-26 15:15:00,49.561,49.59,49.56,49.59,2180.0,CALM
+2023-09-26 15:14:00,49.56,49.575,49.56,49.575,458.0,CALM
+2023-09-26 15:13:00,49.59,49.59,49.59,49.59,1146.0,CALM
+2023-09-26 15:12:00,49.59,49.59,49.59,49.59,238.0,CALM
+2023-09-26 15:11:00,49.52,49.58,49.52,49.58,2903.0,CALM
+2023-09-26 15:10:00,49.5,49.52,49.5,49.52,464.0,CALM
+2023-09-26 15:09:00,49.5,49.5,49.5,49.5,830.0,CALM
+2023-09-26 15:08:00,49.5,49.52,49.5,49.52,856.0,CALM
+2023-09-26 15:07:00,49.54,49.54,49.5,49.5,961.0,CALM
+2023-09-26 15:06:00,49.51,49.51,49.49,49.51,2217.0,CALM
+2023-09-26 15:05:00,49.51,49.51,49.502,49.502,1541.0,CALM
+2023-09-26 15:04:00,49.49,49.51,49.48,49.5,4729.0,CALM
+2023-09-26 15:03:00,49.51,49.51,49.505,49.505,1520.0,CALM
+2023-09-26 15:02:00,49.49,49.525,49.486,49.52,2647.0,CALM
+2023-09-26 15:01:00,49.466,49.5,49.466,49.485,2174.0,CALM
+2023-09-26 15:00:00,49.47,49.49,49.42,49.44,6426.0,CALM
+2023-09-26 14:59:00,49.45,49.47,49.45,49.47,1550.0,CALM
+2023-09-26 14:58:00,49.4,49.44,49.395,49.44,2624.0,CALM
+2023-09-26 14:57:00,49.37,49.4,49.37,49.4,1758.0,CALM
+2023-09-26 14:56:00,49.35,49.35,49.35,49.35,892.0,CALM
+2023-09-26 14:54:00,49.34,49.34,49.315,49.315,500.0,CALM
+2023-09-26 14:53:00,49.34,49.34,49.33,49.34,592.0,CALM
+2023-09-26 14:52:00,49.32,49.32,49.32,49.32,268.0,CALM
+2023-09-26 14:51:00,49.23,49.28,49.23,49.28,3102.0,CALM
+2023-09-26 14:50:00,49.23,49.24,49.22,49.24,2540.0,CALM
+2023-09-26 14:49:00,49.245,49.245,49.245,49.245,255.0,CALM
+2023-09-26 14:48:00,49.25,49.25,49.25,49.25,399.0,CALM
+2023-09-26 14:47:00,49.24,49.24,49.24,49.24,259.0,CALM
+2023-09-26 14:46:00,49.255,49.255,49.255,49.255,180.0,CALM
+2023-09-26 14:45:00,49.27,49.27,49.26,49.265,1419.0,CALM
+2023-09-26 14:44:00,49.27,49.27,49.27,49.27,217.0,CALM
+2023-09-26 14:43:00,49.248,49.29,49.248,49.29,1466.0,CALM
+2023-09-26 14:42:00,49.24,49.24,49.23,49.235,1429.0,CALM
+2023-09-26 14:41:00,49.28,49.3,49.28,49.29,314.0,CALM
+2023-09-26 14:39:00,49.25,49.29,49.24,49.29,2177.0,CALM
+2023-09-26 14:38:00,49.24,49.244,49.24,49.244,514.0,CALM
+2023-09-26 14:36:00,49.25,49.25,49.22,49.245,1327.0,CALM
+2023-09-26 14:35:00,49.22,49.24,49.22,49.23,2216.0,CALM
+2023-09-26 14:34:00,49.225,49.225,49.19,49.22,1344.0,CALM
+2023-09-26 14:33:00,49.24,49.24,49.215,49.215,984.0,CALM
+2023-09-26 14:32:00,49.24,49.24,49.225,49.23,1003.0,CALM
+2023-09-26 14:31:00,49.2,49.22,49.2,49.22,1381.0,CALM
+2023-09-26 14:30:00,49.21,49.23,49.19,49.19,1050.0,CALM
+2023-09-26 14:29:00,49.215,49.215,49.215,49.215,229.0,CALM
+2023-09-26 14:28:00,49.21,49.22,49.21,49.22,706.0,CALM
+2023-09-26 14:27:00,49.17,49.195,49.17,49.195,1224.0,CALM
+2023-09-26 14:26:00,49.2,49.2,49.19,49.2,3311.0,CALM
+2023-09-26 14:25:00,49.22,49.24,49.22,49.23,1752.0,CALM
+2023-09-26 14:24:00,49.22,49.22,49.22,49.22,1100.0,CALM
+2023-09-26 14:23:00,49.2,49.21,49.185,49.185,2664.0,CALM
+2023-09-26 14:22:00,49.175,49.21,49.175,49.19,1454.0,CALM
+2023-09-26 14:21:00,49.19,49.19,49.19,49.19,1319.0,CALM
+2023-09-26 14:20:00,49.135,49.165,49.135,49.165,1033.0,CALM
+2023-09-26 14:19:00,49.11,49.15,49.105,49.15,3146.0,CALM
+2023-09-26 14:18:00,49.06,49.1,49.06,49.09,1331.0,CALM
+2023-09-26 14:17:00,49.06,49.11,49.05,49.095,1988.0,CALM
+2023-09-26 14:16:00,49.07,49.07,49.07,49.07,610.0,CALM
+2023-09-26 14:15:00,49.04,49.05,49.04,49.05,996.0,CALM
+2023-09-26 14:14:00,49.07,49.07,49.025,49.025,1804.0,CALM
+2023-09-26 14:13:00,49.18,49.18,49.13,49.13,3228.0,CALM
+2023-09-26 14:12:00,49.17,49.18,49.17,49.17,1020.0,CALM
+2023-09-26 14:11:00,49.18,49.18,49.15,49.17,1062.0,CALM
+2023-09-26 14:10:00,49.18,49.19,49.18,49.18,1641.0,CALM
+2023-09-26 14:09:00,49.21,49.21,49.16,49.16,3156.0,CALM
+2023-09-26 14:08:00,49.21,49.21,49.195,49.195,767.0,CALM
+2023-09-26 14:07:00,49.2,49.22,49.2,49.22,994.0,CALM
+2023-09-26 14:06:00,49.19,49.21,49.19,49.21,1110.0,CALM
+2023-09-26 14:05:00,49.2,49.21,49.2,49.21,1495.0,CALM
+2023-09-26 14:04:00,49.18,49.2,49.18,49.2,1312.0,CALM
+2023-09-26 14:03:00,49.18,49.19,49.17,49.17,1568.0,CALM
+2023-09-26 14:02:00,49.214,49.23,49.19,49.2,2114.0,CALM
+2023-09-26 14:01:00,49.22,49.24,49.215,49.215,1134.0,CALM
+2023-09-26 14:00:00,49.2,49.23,49.2,49.23,622.0,CALM
+2023-09-26 13:59:00,49.225,49.225,49.225,49.225,271.0,CALM
+2023-09-26 13:58:00,49.21,49.21,49.21,49.21,490.0,CALM
+2023-09-26 13:57:00,49.2,49.2,49.2,49.2,492.0,CALM
+2023-09-26 13:56:00,49.22,49.22,49.22,49.22,437.0,CALM
+2023-09-26 13:55:00,49.23,49.23,49.23,49.23,913.0,CALM
+2023-09-26 13:54:00,49.15,49.15,49.15,49.15,367.0,CALM
+2023-09-26 13:53:00,49.18,49.21,49.16,49.16,1214.0,CALM
+2023-09-26 13:52:00,49.24,49.24,49.2,49.2,1564.0,CALM
+2023-09-26 13:51:00,49.22,49.25,49.21,49.25,1754.0,CALM
+2023-09-26 13:50:00,49.22,49.22,49.18,49.21,1281.0,CALM
+2023-09-26 13:49:00,49.22,49.22,49.207,49.207,482.0,CALM
+2023-09-26 13:48:00,49.195,49.237,49.195,49.226,1345.0,CALM
+2023-09-26 13:47:00,49.2,49.22,49.195,49.195,1639.0,CALM
+2023-09-26 13:45:00,49.189,49.2,49.16,49.16,1846.0,CALM
+2023-09-26 13:44:00,49.2,49.21,49.185,49.21,958.0,CALM
+2023-09-26 13:43:00,49.16,49.16,49.145,49.145,1136.0,CALM
+2023-09-26 13:42:00,49.18,49.18,49.145,49.16,1601.0,CALM
+2023-09-26 13:41:00,49.17,49.18,49.16,49.16,1040.0,CALM
+2023-09-26 13:40:00,49.18,49.18,49.16,49.17,1035.0,CALM
+2023-09-26 13:39:00,49.17,49.18,49.17,49.18,918.0,CALM
+2023-09-26 13:37:00,49.15,49.15,49.15,49.15,335.0,CALM
+2023-09-26 13:36:00,49.125,49.125,49.125,49.125,357.0,CALM
+2023-09-26 13:35:00,49.21,49.21,49.12,49.125,4227.0,CALM
+2023-09-26 13:34:00,49.25,49.25,49.25,49.25,879.0,CALM
+2023-09-26 13:33:00,49.225,49.24,49.225,49.24,1498.0,CALM
+2023-09-26 13:31:00,49.21,49.23,49.21,49.23,1703.0,CALM
+2023-09-26 13:30:00,49.205,49.23,49.18,49.18,1271.0,CALM
+2023-09-26 13:29:00,49.2,49.22,49.2,49.21,1158.0,CALM
+2023-09-26 13:28:00,49.18,49.195,49.18,49.195,386.0,CALM
+2023-09-26 13:27:00,49.2,49.22,49.18,49.18,1694.0,CALM
+2023-09-26 13:26:00,49.23,49.23,49.23,49.23,657.0,CALM
+2023-09-26 13:25:00,49.215,49.215,49.215,49.215,146.0,CALM
+2023-09-26 13:24:00,49.21,49.215,49.21,49.215,862.0,CALM
+2023-09-26 13:23:00,49.18,49.2,49.18,49.2,440.0,CALM
+2023-09-26 13:22:00,49.24,49.3,49.2,49.2,8966.0,CALM
+2023-09-26 13:21:00,49.24,49.24,49.22,49.22,1599.0,CALM
+2023-09-26 13:20:00,49.19,49.22,49.19,49.22,1200.0,CALM
+2023-09-26 13:19:00,49.14,49.21,49.13,49.21,6168.0,CALM
+2023-09-26 13:18:00,49.125,49.125,49.125,49.125,248.0,CALM
+2023-09-26 13:17:00,49.08,49.1,49.08,49.1,1014.0,CALM
+2023-09-26 13:16:00,49.06,49.07,49.06,49.06,945.0,CALM
+2023-09-26 13:14:00,49.045,49.045,49.045,49.045,411.0,CALM
+2023-09-26 13:13:00,49.03,49.03,49.03,49.03,484.0,CALM
+2023-09-26 13:12:00,49.015,49.015,49.015,49.015,290.0,CALM
+2023-09-26 13:11:00,49.0,49.0,48.983,49.0,1080.0,CALM
+2023-09-26 13:10:00,49.005,49.005,49.005,49.005,116.0,CALM
+2023-09-26 13:09:00,49.022,49.022,49.022,49.022,262.0,CALM
+2023-09-26 13:08:00,48.97,49.0,48.95,49.0,2211.0,CALM
+2023-09-26 13:07:00,48.955,48.955,48.95,48.95,590.0,CALM
+2023-09-26 13:06:00,48.97,48.97,48.955,48.955,779.0,CALM
+2023-09-26 13:05:00,49.005,49.005,48.97,48.97,1322.0,CALM
+2023-09-26 13:04:00,48.96,49.0,48.96,49.0,901.0,CALM
+2023-09-26 13:03:00,48.97,48.97,48.935,48.95,707.0,CALM
+2023-09-26 13:02:00,48.94,48.94,48.91,48.93,1283.0,CALM
+2023-09-26 13:01:00,48.923,48.923,48.915,48.915,1138.0,CALM
+2023-09-26 13:00:00,49.0,49.0,48.925,48.94,1689.0,CALM
+2023-09-26 12:58:00,49.02,49.02,49.02,49.02,127.0,CALM
+2023-09-26 12:57:00,49.0,49.02,49.0,49.01,934.0,CALM
+2023-09-26 12:56:00,49.042,49.042,49.01,49.01,1635.0,CALM
+2023-09-26 12:54:00,49.065,49.065,49.06,49.059,690.0,CALM
+2023-09-26 12:50:00,49.03,49.04,49.03,49.04,514.0,CALM
+2023-09-26 12:49:00,49.02,49.02,49.02,49.02,376.0,CALM
+2023-09-26 12:48:00,49.027,49.027,49.02,49.02,484.0,CALM
+2023-09-26 12:47:00,48.992,49.0,48.992,49.0,328.0,CALM
+2023-09-26 12:45:00,49.01,49.01,49.01,49.01,485.0,CALM
+2023-09-26 12:44:00,48.96,49.02,48.945,49.02,2663.0,CALM
+2023-09-26 12:43:00,48.98,48.98,48.94,48.94,1676.0,CALM
+2023-09-26 12:42:00,49.0,49.0,49.0,49.0,880.0,CALM
+2023-09-26 12:41:00,49.0,49.0,49.0,49.0,280.0,CALM
+2023-09-26 12:38:00,48.995,49.005,48.995,49.0,1315.0,CALM
+2023-09-26 12:35:00,49.0,49.01,49.0,49.01,1583.0,CALM
+2023-09-26 12:34:00,49.0,49.0,48.99,48.995,1028.0,CALM
+2023-09-26 12:33:00,49.025,49.025,49.025,49.025,138.0,CALM
+2023-09-26 12:31:00,49.0,49.0,49.0,49.0,297.0,CALM
+2023-09-26 12:29:00,49.04,49.04,49.03,49.03,816.0,CALM
+2023-09-26 12:28:00,49.02,49.02,49.02,49.02,816.0,CALM
+2023-09-26 12:25:00,49.04,49.04,49.025,49.03,850.0,CALM
+2023-09-26 12:20:00,49.02,49.03,49.02,49.03,540.0,CALM
+2023-09-26 12:19:00,49.01,49.01,49.01,49.01,768.0,CALM
+2023-09-26 12:18:00,49.01,49.01,49.0,49.0,509.0,CALM
+2023-09-26 12:17:00,48.98,49.0,48.98,49.0,538.0,CALM
+2023-09-26 12:16:00,48.98,49.0,48.98,49.0,1169.0,CALM
+2023-09-26 12:15:00,49.0,49.0,48.95,48.95,1147.0,CALM
+2023-09-26 12:14:00,49.08,49.08,49.05,49.05,466.0,CALM
+2023-09-26 12:12:00,49.095,49.095,49.095,49.095,191.0,CALM
+2023-09-26 12:11:00,49.08,49.1,49.08,49.1,997.0,CALM
+2023-09-26 12:10:00,48.98,49.04,48.98,49.04,1376.0,CALM
+2023-09-26 12:09:00,49.0,49.0,49.0,49.0,797.0,CALM
+2023-09-26 12:08:00,49.01,49.02,49.0,49.0,1709.0,CALM
+2023-09-26 12:07:00,49.01,49.01,49.01,49.01,379.0,CALM
+2023-09-26 12:06:00,49.04,49.05,49.04,49.05,640.0,CALM
+2023-09-26 12:05:00,49.04,49.07,49.04,49.07,785.0,CALM
+2023-09-26 12:04:00,49.04,49.06,49.02,49.04,2620.0,CALM
+2023-09-26 12:03:00,49.06,49.075,49.06,49.06,2464.0,CALM
+2023-09-26 12:02:00,48.97,49.075,48.97,49.075,10077.0,CALM
+2023-09-26 12:01:00,48.95,48.95,48.935,48.935,1134.0,CALM
+2023-09-26 11:59:00,48.89,48.965,48.89,48.945,3121.0,CALM
+2023-09-26 11:58:00,48.91,48.91,48.91,48.91,674.0,CALM
+2023-09-26 11:57:00,48.91,48.915,48.9,48.91,4806.0,CALM
+2023-09-26 11:56:00,48.92,48.92,48.89,48.91,1049.0,CALM
+2023-09-26 11:55:00,48.945,48.945,48.92,48.92,1850.0,CALM
+2023-09-26 11:54:00,48.805,48.91,48.805,48.91,3641.0,CALM
+2023-09-26 11:53:00,48.79,48.8,48.79,48.8,656.0,CALM
+2023-09-26 11:52:00,48.82,48.83,48.8,48.805,1649.0,CALM
+2023-09-26 11:51:00,48.795,48.82,48.795,48.82,1020.0,CALM
+2023-09-26 11:50:00,48.78,48.805,48.78,48.805,1873.0,CALM
+2023-09-26 11:49:00,48.775,48.78,48.76,48.775,608.0,CALM
+2023-09-26 11:48:00,48.79,48.805,48.79,48.79,536.0,CALM
+2023-09-26 11:47:00,48.81,48.812,48.765,48.805,732.0,CALM
+2023-09-26 11:46:00,48.8,48.827,48.8,48.827,1781.0,CALM
+2023-09-26 11:45:00,48.81,48.82,48.77,48.82,1156.0,CALM
+2023-09-26 11:44:00,48.84,48.84,48.82,48.82,1206.0,CALM
+2023-09-26 11:43:00,48.82,48.84,48.82,48.84,770.0,CALM
+2023-09-26 11:42:00,48.86,48.86,48.83,48.84,1678.0,CALM
+2023-09-26 11:41:00,48.9,48.9,48.87,48.87,1736.0,CALM
+2023-09-26 11:40:00,48.92,48.93,48.92,48.93,1769.0,CALM
+2023-09-26 11:39:00,48.915,48.915,48.915,48.915,650.0,CALM
+2023-09-26 11:38:00,48.94,48.94,48.9,48.92,1678.0,CALM
+2023-09-26 11:37:00,48.91,48.92,48.91,48.92,1313.0,CALM
+2023-09-26 11:36:00,48.87,48.88,48.87,48.87,544.0,CALM
+2023-09-26 11:35:00,48.81,48.88,48.805,48.88,2061.0,CALM
+2023-09-26 11:34:00,48.735,48.82,48.735,48.815,2297.0,CALM
+2023-09-26 11:32:00,48.72,48.72,48.72,48.72,1265.0,CALM
+2023-09-26 11:31:00,48.745,48.745,48.71,48.71,1231.0,CALM
+2023-09-26 11:30:00,48.745,48.745,48.736,48.736,906.0,CALM
+2023-09-26 11:29:00,48.745,48.745,48.745,48.745,136.0,CALM
+2023-09-26 11:28:00,48.76,48.76,48.745,48.745,1269.0,CALM
+2023-09-26 11:27:00,48.74,48.74,48.69,48.74,2387.0,CALM
+2023-09-26 11:26:00,48.75,48.75,48.75,48.75,505.0,CALM
+2023-09-26 11:25:00,48.7,48.77,48.69,48.77,2351.0,CALM
+2023-09-26 11:24:00,48.67,48.67,48.665,48.67,620.0,CALM
+2023-09-26 11:23:00,48.615,48.66,48.615,48.66,1994.0,CALM
+2023-09-26 11:22:00,48.61,48.61,48.61,48.61,283.0,CALM
+2023-09-26 11:21:00,48.635,48.635,48.604,48.604,679.0,CALM
+2023-09-26 11:20:00,48.64,48.64,48.635,48.635,1385.0,CALM
+2023-09-26 11:19:00,48.56,48.64,48.56,48.64,1748.0,CALM
+2023-09-26 11:18:00,48.67,48.67,48.58,48.58,2177.0,CALM
+2023-09-26 11:17:00,48.66,48.672,48.66,48.67,2084.0,CALM
+2023-09-26 11:16:00,48.685,48.685,48.65,48.655,1794.0,CALM
+2023-09-26 11:15:00,48.74,48.74,48.66,48.66,1741.0,CALM
+2023-09-26 11:14:00,48.65,48.74,48.65,48.74,2033.0,CALM
+2023-09-26 11:13:00,48.64,48.64,48.64,48.64,1000.0,CALM
+2023-09-26 11:12:00,48.62,48.64,48.62,48.64,2073.0,CALM
+2023-09-26 11:11:00,48.63,48.635,48.59,48.62,7286.0,CALM
+2023-09-26 11:10:00,48.655,48.66,48.64,48.64,2892.0,CALM
+2023-09-26 11:09:00,48.655,48.655,48.64,48.655,2276.0,CALM
+2023-09-26 11:08:00,48.64,48.67,48.64,48.655,3154.0,CALM
+2023-09-26 11:07:00,48.65,48.665,48.65,48.65,882.0,CALM
+2023-09-26 11:06:00,48.67,48.67,48.66,48.665,1033.0,CALM
+2023-09-26 11:05:00,48.66,48.67,48.66,48.67,677.0,CALM
+2023-09-26 11:04:00,48.62,48.66,48.62,48.64,4309.0,CALM
+2023-09-26 11:03:00,48.6,48.615,48.6,48.6,608.0,CALM
+2023-09-26 11:02:00,48.61,48.625,48.61,48.615,1241.0,CALM
+2023-09-26 11:01:00,48.59,48.61,48.59,48.61,872.0,CALM
+2023-09-26 11:00:00,48.625,48.63,48.625,48.63,359.0,CALM
+2023-09-26 10:59:00,48.55,48.63,48.55,48.61,4151.0,CALM
+2023-09-26 10:58:00,48.57,48.57,48.555,48.555,906.0,CALM
+2023-09-26 10:57:00,48.6,48.6,48.59,48.59,1412.0,CALM
+2023-09-26 10:56:00,48.625,48.63,48.59,48.62,5906.0,CALM
+2023-09-26 10:55:00,48.63,48.635,48.62,48.625,2354.0,CALM
+2023-09-26 10:54:00,48.62,48.635,48.62,48.63,2165.0,CALM
+2023-09-26 10:53:00,48.605,48.63,48.6,48.6,3127.0,CALM
+2023-09-26 10:52:00,48.63,48.63,48.63,48.63,228.0,CALM
+2023-09-26 10:51:00,48.61,48.635,48.61,48.624,2135.0,CALM
+2023-09-26 10:49:00,48.58,48.6,48.57,48.57,1038.0,CALM
+2023-09-26 10:47:00,48.51,48.54,48.51,48.535,1233.0,CALM
+2023-09-26 10:46:00,48.49,48.49,48.49,48.49,1106.0,CALM
+2023-09-26 10:45:00,48.485,48.485,48.485,48.485,379.0,CALM
+2023-09-26 10:44:00,48.47,48.49,48.45,48.49,684.0,CALM
+2023-09-26 10:43:00,48.48,48.48,48.47,48.47,1018.0,CALM
+2023-09-26 10:41:00,48.47,48.47,48.47,48.47,431.0,CALM
+2023-09-26 10:39:00,48.49,48.49,48.47,48.47,801.0,CALM
+2023-09-26 10:37:00,48.46,48.485,48.46,48.485,819.0,CALM
+2023-09-26 10:35:00,48.339,48.42,48.339,48.38,2279.0,CALM
+2023-09-26 10:34:00,48.33,48.375,48.33,48.375,329.0,CALM
+2023-09-26 10:33:00,48.33,48.33,48.33,48.33,133.0,CALM
+2023-09-26 10:32:00,48.34,48.34,48.34,48.34,133.0,CALM
+2023-09-26 10:31:00,48.465,48.465,48.4,48.4,1168.0,CALM
+2023-09-26 10:30:00,48.57,48.6,48.51,48.51,4653.0,CALM
+2023-09-26 10:29:00,48.593,48.593,48.593,48.593,179.0,CALM
+2023-09-26 10:28:00,48.56,48.56,48.56,48.56,709.0,CALM
+2023-09-26 10:27:00,48.545,48.545,48.545,48.545,310.0,CALM
+2023-09-26 10:26:00,48.47,48.54,48.47,48.52,1863.0,CALM
+2023-09-26 10:25:00,48.47,48.47,48.47,48.47,357.0,CALM
+2023-09-26 10:24:00,48.48,48.5,48.48,48.5,523.0,CALM
+2023-09-26 10:23:00,48.53,48.53,48.53,48.53,620.0,CALM
+2023-09-26 10:22:00,48.495,48.495,48.495,48.495,602.0,CALM
+2023-09-26 10:21:00,48.47,48.47,48.47,48.47,399.0,CALM
+2023-09-26 10:20:00,48.52,48.52,48.52,48.52,677.0,CALM
+2023-09-26 10:19:00,48.5,48.56,48.5,48.56,2171.0,CALM
+2023-09-26 10:17:00,48.55,48.55,48.49,48.49,756.0,CALM
+2023-09-26 10:16:00,48.59,48.59,48.59,48.59,446.0,CALM
+2023-09-26 10:15:00,48.6,48.6,48.6,48.6,238.0,CALM
+2023-09-26 10:14:00,48.575,48.61,48.575,48.61,559.0,CALM
+2023-09-26 10:13:00,48.55,48.58,48.55,48.58,1972.0,CALM
+2023-09-26 10:11:00,48.55,48.55,48.55,48.55,329.0,CALM
+2023-09-26 10:10:00,48.59,48.59,48.59,48.59,485.0,CALM
+2023-09-26 10:09:00,48.576,48.576,48.576,48.576,234.0,CALM
+2023-09-26 10:08:00,48.57,48.57,48.57,48.57,185.0,CALM
+2023-09-26 10:07:00,48.66,48.66,48.66,48.66,157.0,CALM
+2023-09-26 10:05:00,48.53,48.59,48.51,48.59,1078.0,CALM
+2023-09-26 10:04:00,48.47,48.48,48.47,48.48,665.0,CALM
+2023-09-26 10:01:00,48.46,48.46,48.45,48.45,724.0,CALM
+2023-09-26 10:00:00,48.47,48.47,48.47,48.47,365.0,CALM
+2023-09-26 09:59:00,48.455,48.455,48.455,48.455,166.0,CALM
+2023-09-26 09:58:00,48.465,48.465,48.465,48.465,297.0,CALM
+2023-09-26 09:56:00,48.46,48.48,48.46,48.48,734.0,CALM
+2023-09-26 09:54:00,48.43,48.43,48.43,48.43,176.0,CALM
+2023-09-26 09:52:00,48.39,48.43,48.39,48.43,452.0,CALM
+2023-09-26 09:51:00,48.342,48.342,48.342,48.342,740.0,CALM
+2023-09-26 09:49:00,48.43,48.43,48.43,48.43,354.0,CALM
+2023-09-26 09:48:00,48.37,48.38,48.37,48.38,564.0,CALM
+2023-09-26 09:47:00,48.37,48.37,48.37,48.37,298.0,CALM
+2023-09-26 09:45:00,48.34,48.34,48.34,48.34,465.0,CALM
+2023-09-26 09:44:00,48.295,48.36,48.295,48.3,1794.0,CALM
+2023-09-26 09:43:00,48.365,48.365,48.325,48.325,735.0,CALM
+2023-09-26 09:42:00,48.42,48.42,48.365,48.365,825.0,CALM
+2023-09-26 09:41:00,48.59,48.59,48.38,48.41,2038.0,CALM
+2023-09-26 09:40:00,48.605,48.605,48.605,48.605,609.0,CALM
+2023-09-26 09:39:00,48.551,48.551,48.551,48.551,1382.0,CALM
+2023-09-26 09:35:00,48.665,48.665,48.665,48.665,148.0,CALM
+2023-09-26 09:33:00,48.62,48.64,48.6,48.64,971.0,CALM
+2023-09-26 09:32:00,48.5,48.5,48.5,48.5,215.0,CALM
+2023-09-26 09:30:00,48.5,48.5,48.5,48.5,3499.0,CALM
+2023-09-26 09:29:00,48.44,48.44,48.44,48.44,119.0,CALM
+2023-09-26 09:27:00,48.59,48.6,48.59,48.6,4.0,CALM
+2023-09-26 08:51:00,48.64,48.64,48.64,48.64,6.0,CALM
+2023-09-26 08:12:00,48.64,48.64,48.64,48.64,3360.0,CALM
+2023-09-26 08:00:00,48.59,48.6,48.59,48.6,6.0,CALM
+2023-09-26 07:00:00,48.24,48.24,48.24,48.24,100.0,CALM
+2023-09-26 06:52:00,48.62,48.63,48.62,48.63,15.0,CALM
+2023-09-25 19:56:00,48.25,48.25,48.25,48.25,1.0,CALM
+2023-09-25 19:30:00,48.61,48.61,48.6,48.6,4.0,CALM
+2023-09-25 19:13:00,48.88,48.88,48.88,48.88,5.0,CALM
+2023-09-25 19:07:00,48.88,48.88,48.88,48.88,1.0,CALM
+2023-09-25 18:26:00,48.7,48.7,48.7,48.7,100.0,CALM
+2023-09-25 17:48:00,48.24,48.24,48.24,48.24,1.0,CALM
+2023-09-25 17:42:00,49.0,49.0,49.0,49.0,28.0,CALM
+2023-09-25 17:30:00,48.8,48.8,48.8,48.8,1.0,CALM
+2023-09-25 17:22:00,48.8,48.88,48.8,48.88,15.0,CALM
+2023-09-25 16:59:00,48.79,48.79,48.79,48.79,3.0,CALM
+2023-09-25 16:51:00,49.0,49.0,49.0,49.0,1.0,CALM
+2023-09-25 16:29:00,48.64,48.64,48.64,48.64,20.0,CALM
+2023-09-25 16:04:00,48.24,48.24,48.24,48.24,1.0,CALM
+2023-09-25 16:01:00,48.64,48.64,48.64,48.64,425.0,CALM
+2023-09-25 16:00:00,48.62,48.64,48.62,48.64,124892.0,CALM
+2023-09-25 15:59:00,48.615,48.64,48.61,48.62,13420.0,CALM
+2023-09-25 15:58:00,48.615,48.62,48.61,48.61,4820.0,CALM
+2023-09-25 15:57:00,48.57,48.62,48.57,48.62,6303.0,CALM
+2023-09-25 15:56:00,48.575,48.6,48.575,48.58,8336.0,CALM
+2023-09-25 15:55:00,48.52,48.57,48.515,48.57,6704.0,CALM
+2023-09-25 15:54:00,48.45,48.51,48.45,48.5,8017.0,CALM
+2023-09-25 15:53:00,48.465,48.465,48.45,48.45,798.0,CALM
+2023-09-25 15:52:00,48.5,48.5,48.45,48.465,3456.0,CALM
+2023-09-25 15:51:00,48.49,48.52,48.49,48.501,3206.0,CALM
+2023-09-25 15:50:00,48.54,48.54,48.48,48.495,3752.0,CALM
+2023-09-25 15:49:00,48.49,48.54,48.49,48.54,4093.0,CALM
+2023-09-25 15:48:00,48.5,48.5,48.47,48.47,1331.0,CALM
+2023-09-25 15:47:00,48.47,48.485,48.47,48.47,1212.0,CALM
+2023-09-25 15:46:00,48.48,48.5,48.48,48.5,525.0,CALM
+2023-09-25 15:45:00,48.48,48.5,48.48,48.485,2296.0,CALM
+2023-09-25 15:44:00,48.47,48.48,48.47,48.48,1103.0,CALM
+2023-09-25 15:43:00,48.57,48.57,48.49,48.49,3224.0,CALM
+2023-09-25 15:42:00,48.58,48.58,48.57,48.57,571.0,CALM
+2023-09-25 15:41:00,48.565,48.58,48.565,48.572,2713.0,CALM
+2023-09-25 15:40:00,48.565,48.565,48.565,48.565,765.0,CALM
+2023-09-25 15:39:00,48.55,48.55,48.54,48.54,1376.0,CALM
+2023-09-25 15:38:00,48.52,48.53,48.511,48.53,1880.0,CALM
+2023-09-25 15:37:00,48.5,48.52,48.5,48.52,765.0,CALM
+2023-09-25 15:36:00,48.49,48.5,48.49,48.5,1026.0,CALM
+2023-09-25 15:35:00,48.511,48.511,48.5,48.5,1958.0,CALM
+2023-09-25 15:34:00,48.51,48.52,48.51,48.52,1700.0,CALM
+2023-09-25 15:33:00,48.51,48.51,48.49,48.5,832.0,CALM
+2023-09-25 15:32:00,48.495,48.5,48.47,48.47,918.0,CALM
+2023-09-25 15:31:00,48.495,48.495,48.495,48.495,564.0,CALM
+2023-09-25 15:30:00,48.455,48.48,48.43,48.48,3881.0,CALM
+2023-09-25 15:29:00,48.45,48.465,48.45,48.45,1057.0,CALM
+2023-09-25 15:28:00,48.46,48.46,48.45,48.45,1052.0,CALM
+2023-09-25 15:26:00,48.461,48.461,48.46,48.46,500.0,CALM
+2023-09-25 15:25:00,48.451,48.451,48.451,48.451,113.0,CALM
+2023-09-25 15:24:00,48.51,48.51,48.45,48.46,3028.0,CALM
+2023-09-25 15:23:00,48.52,48.525,48.51,48.51,1088.0,CALM
+2023-09-25 15:22:00,48.5,48.5,48.5,48.5,245.0,CALM
+2023-09-25 15:21:00,48.49,48.515,48.49,48.5,1361.0,CALM
+2023-09-25 15:20:00,48.505,48.505,48.495,48.495,524.0,CALM
+2023-09-25 15:19:00,48.48,48.53,48.48,48.5,1739.0,CALM
+2023-09-25 15:18:00,48.481,48.51,48.48,48.48,1173.0,CALM
+2023-09-25 15:17:00,48.47,48.5,48.47,48.5,860.0,CALM
+2023-09-25 15:16:00,48.43,48.47,48.43,48.47,1666.0,CALM
+2023-09-25 15:15:00,48.41,48.425,48.41,48.425,440.0,CALM
+2023-09-25 15:14:00,48.416,48.44,48.416,48.425,848.0,CALM
+2023-09-25 15:13:00,48.43,48.44,48.41,48.44,726.0,CALM
+2023-09-25 15:12:00,48.415,48.43,48.415,48.425,665.0,CALM
+2023-09-25 15:11:00,48.41,48.42,48.41,48.42,1041.0,CALM
+2023-09-25 15:10:00,48.385,48.4,48.37,48.4,2260.0,CALM
+2023-09-25 15:08:00,48.38,48.38,48.38,48.38,190.0,CALM
+2023-09-25 15:07:00,48.375,48.38,48.375,48.38,403.0,CALM
+2023-09-25 15:06:00,48.365,48.365,48.365,48.365,357.0,CALM
+2023-09-25 15:05:00,48.36,48.38,48.34,48.38,2706.0,CALM
+2023-09-25 15:04:00,48.36,48.36,48.36,48.36,236.0,CALM
+2023-09-25 15:03:00,48.33,48.35,48.33,48.35,2068.0,CALM
+2023-09-25 15:02:00,48.34,48.34,48.33,48.339,1028.0,CALM
+2023-09-25 15:00:00,48.36,48.36,48.34,48.34,474.0,CALM
+2023-09-25 14:59:00,48.36,48.39,48.36,48.39,1394.0,CALM
+2023-09-25 14:58:00,48.365,48.365,48.365,48.365,135.0,CALM
+2023-09-25 14:57:00,48.395,48.395,48.395,48.395,242.0,CALM
+2023-09-25 14:56:00,48.38,48.395,48.38,48.395,847.0,CALM
+2023-09-25 14:55:00,48.42,48.42,48.42,48.42,310.0,CALM
+2023-09-25 14:54:00,48.45,48.45,48.44,48.44,1694.0,CALM
+2023-09-25 14:53:00,48.465,48.465,48.465,48.465,459.0,CALM
+2023-09-25 14:51:00,48.46,48.47,48.45,48.47,1648.0,CALM
+2023-09-25 14:49:00,48.45,48.45,48.45,48.45,1054.0,CALM
+2023-09-25 14:48:00,48.43,48.435,48.43,48.435,417.0,CALM
+2023-09-25 14:47:00,48.455,48.455,48.44,48.44,762.0,CALM
+2023-09-25 14:46:00,48.46,48.46,48.455,48.455,612.0,CALM
+2023-09-25 14:45:00,48.5,48.5,48.47,48.47,1106.0,CALM
+2023-09-25 14:41:00,48.5,48.52,48.5,48.52,1859.0,CALM
+2023-09-25 14:40:00,48.52,48.52,48.52,48.52,174.0,CALM
+2023-09-25 14:37:00,48.555,48.56,48.555,48.56,270.0,CALM
+2023-09-25 14:36:00,48.55,48.55,48.55,48.55,708.0,CALM
+2023-09-25 14:35:00,48.56,48.56,48.525,48.535,1971.0,CALM
+2023-09-25 14:34:00,48.56,48.56,48.56,48.56,257.0,CALM
+2023-09-25 14:33:00,48.565,48.565,48.565,48.565,211.0,CALM
+2023-09-25 14:32:00,48.555,48.57,48.555,48.565,800.0,CALM
+2023-09-25 14:30:00,48.545,48.56,48.54,48.54,885.0,CALM
+2023-09-25 14:29:00,48.49,48.55,48.49,48.55,2832.0,CALM
+2023-09-25 14:28:00,48.495,48.495,48.495,48.495,224.0,CALM
+2023-09-25 14:27:00,48.5,48.5,48.5,48.5,318.0,CALM
+2023-09-25 14:25:00,48.52,48.52,48.51,48.51,505.0,CALM
+2023-09-25 14:24:00,48.53,48.53,48.5,48.5,1360.0,CALM
+2023-09-25 14:22:00,48.555,48.555,48.555,48.555,145.0,CALM
+2023-09-25 14:20:00,48.56,48.566,48.54,48.54,527.0,CALM
+2023-09-25 14:18:00,48.53,48.545,48.52,48.545,1370.0,CALM
+2023-09-25 14:17:00,48.51,48.51,48.51,48.51,216.0,CALM
+2023-09-25 14:16:00,48.53,48.53,48.53,48.53,1037.0,CALM
+2023-09-25 14:15:00,48.55,48.55,48.54,48.54,2527.0,CALM
+2023-09-25 14:14:00,48.565,48.565,48.565,48.565,215.0,CALM
+2023-09-25 14:13:00,48.565,48.565,48.565,48.565,265.0,CALM
+2023-09-25 14:12:00,48.545,48.58,48.545,48.565,1058.0,CALM
+2023-09-25 14:11:00,48.545,48.55,48.545,48.55,550.0,CALM
+2023-09-25 14:10:00,48.55,48.55,48.55,48.55,472.0,CALM
+2023-09-25 14:08:00,48.54,48.54,48.54,48.54,111.0,CALM
+2023-09-25 14:06:00,48.55,48.55,48.55,48.55,256.0,CALM
+2023-09-25 14:05:00,48.51,48.535,48.51,48.535,1276.0,CALM
+2023-09-25 14:03:00,48.505,48.505,48.505,48.505,146.0,CALM
+2023-09-25 14:01:00,48.51,48.52,48.505,48.505,556.0,CALM
+2023-09-25 13:59:00,48.5,48.5,48.5,48.5,201.0,CALM
+2023-09-25 13:58:00,48.53,48.53,48.53,48.53,745.0,CALM
+2023-09-25 13:57:00,48.505,48.505,48.505,48.505,142.0,CALM
+2023-09-25 13:56:00,48.45,48.485,48.45,48.485,1211.0,CALM
+2023-09-25 13:55:00,48.37,48.425,48.37,48.425,1675.0,CALM
+2023-09-25 13:54:00,48.39,48.39,48.39,48.39,349.0,CALM
+2023-09-25 13:51:00,48.45,48.45,48.41,48.41,675.0,CALM
+2023-09-25 13:49:00,48.445,48.47,48.445,48.47,1105.0,CALM
+2023-09-25 13:48:00,48.45,48.45,48.445,48.445,253.0,CALM
+2023-09-25 13:46:00,48.49,48.49,48.46,48.46,1463.0,CALM
+2023-09-25 13:45:00,48.52,48.52,48.5,48.5,1501.0,CALM
+2023-09-25 13:44:00,48.53,48.54,48.53,48.54,1005.0,CALM
+2023-09-25 13:42:00,48.535,48.535,48.526,48.526,939.0,CALM
+2023-09-25 13:38:00,48.52,48.535,48.52,48.535,1536.0,CALM
+2023-09-25 13:37:00,48.55,48.55,48.53,48.54,721.0,CALM
+2023-09-25 13:36:00,48.565,48.565,48.565,48.565,102.0,CALM
+2023-09-25 13:35:00,48.55,48.55,48.55,48.55,262.0,CALM
+2023-09-25 13:34:00,48.55,48.56,48.55,48.56,710.0,CALM
+2023-09-25 13:32:00,48.56,48.56,48.56,48.56,127.0,CALM
+2023-09-25 13:30:00,48.57,48.57,48.57,48.57,187.0,CALM
+2023-09-25 13:29:00,48.57,48.57,48.57,48.57,375.0,CALM
+2023-09-25 13:28:00,48.58,48.58,48.55,48.55,635.0,CALM
+2023-09-25 13:26:00,48.54,48.58,48.54,48.561,1282.0,CALM
+2023-09-25 13:24:00,48.57,48.57,48.57,48.57,181.0,CALM
+2023-09-25 13:23:00,48.56,48.56,48.56,48.56,715.0,CALM
+2023-09-25 13:22:00,48.53,48.56,48.53,48.54,825.0,CALM
+2023-09-25 13:20:00,48.6,48.6,48.55,48.55,1182.0,CALM
+2023-09-25 13:19:00,48.61,48.61,48.61,48.61,381.0,CALM
+2023-09-25 13:18:00,48.57,48.595,48.57,48.595,898.0,CALM
+2023-09-25 13:16:00,48.58,48.59,48.57,48.57,419.0,CALM
+2023-09-25 13:15:00,48.55,48.575,48.55,48.575,341.0,CALM
+2023-09-25 13:13:00,48.42,48.53,48.41,48.53,5225.0,CALM
+2023-09-25 13:12:00,48.43,48.43,48.4,48.403,4632.0,CALM
+2023-09-25 13:11:00,48.43,48.445,48.43,48.445,1317.0,CALM
+2023-09-25 13:10:00,48.45,48.45,48.43,48.43,1343.0,CALM
+2023-09-25 13:07:00,48.47,48.47,48.47,48.47,277.0,CALM
+2023-09-25 13:06:00,48.52,48.52,48.49,48.49,1217.0,CALM
+2023-09-25 13:05:00,48.52,48.52,48.52,48.52,240.0,CALM
+2023-09-25 13:04:00,48.555,48.58,48.555,48.58,1565.0,CALM
+2023-09-25 13:03:00,48.55,48.55,48.55,48.55,516.0,CALM
+2023-09-25 13:02:00,48.55,48.55,48.55,48.55,466.0,CALM
+2023-09-25 13:00:00,48.55,48.57,48.55,48.57,329.0,CALM
+2023-09-25 12:59:00,48.54,48.54,48.535,48.54,818.0,CALM
+2023-09-25 12:58:00,48.54,48.54,48.54,48.54,337.0,CALM
+2023-09-25 12:54:00,48.535,48.55,48.535,48.55,960.0,CALM
+2023-09-25 12:52:00,48.55,48.555,48.54,48.555,476.0,CALM
+2023-09-25 12:51:00,48.59,48.59,48.59,48.59,1201.0,CALM
+2023-09-25 12:49:00,48.585,48.625,48.585,48.62,1454.0,CALM
+2023-09-25 12:48:00,48.57,48.57,48.57,48.57,647.0,CALM
+2023-09-25 12:46:00,48.605,48.605,48.605,48.605,354.0,CALM
+2023-09-25 12:45:00,48.585,48.585,48.585,48.585,193.0,CALM
+2023-09-25 12:44:00,48.53,48.58,48.53,48.58,4053.0,CALM
+2023-09-25 12:43:00,48.505,48.52,48.49,48.52,1648.0,CALM
+2023-09-25 12:42:00,48.49,48.49,48.49,48.49,295.0,CALM
+2023-09-25 12:40:00,48.505,48.505,48.505,48.505,136.0,CALM
+2023-09-25 12:39:00,48.49,48.49,48.49,48.49,383.0,CALM
+2023-09-25 12:38:00,48.505,48.505,48.505,48.505,141.0,CALM
+2023-09-25 12:36:00,48.505,48.505,48.505,48.505,113.0,CALM
+2023-09-25 12:35:00,48.525,48.525,48.5,48.505,897.0,CALM
+2023-09-25 12:34:00,48.525,48.525,48.525,48.525,161.0,CALM
+2023-09-25 12:32:00,48.51,48.51,48.51,48.51,465.0,CALM
+2023-09-25 12:29:00,48.55,48.55,48.53,48.53,244.0,CALM
+2023-09-25 12:26:00,48.54,48.54,48.54,48.54,410.0,CALM
+2023-09-25 12:25:00,48.54,48.54,48.54,48.54,461.0,CALM
+2023-09-25 12:24:00,48.57,48.57,48.57,48.57,231.0,CALM
+2023-09-25 12:22:00,48.59,48.59,48.59,48.59,364.0,CALM
+2023-09-25 12:21:00,48.535,48.56,48.535,48.56,662.0,CALM
+2023-09-25 12:20:00,48.544,48.544,48.54,48.54,579.0,CALM
+2023-09-25 12:19:00,48.54,48.565,48.54,48.565,1015.0,CALM
+2023-09-25 12:18:00,48.51,48.51,48.51,48.51,403.0,CALM
+2023-09-25 12:17:00,48.49,48.51,48.49,48.51,2577.0,CALM
+2023-09-25 12:16:00,48.48,48.49,48.475,48.48,1004.0,CALM
+2023-09-25 12:15:00,48.48,48.48,48.48,48.48,175.0,CALM
+2023-09-25 12:13:00,48.49,48.49,48.49,48.49,221.0,CALM
+2023-09-25 12:10:00,48.5,48.51,48.5,48.505,1856.0,CALM
+2023-09-25 12:09:00,48.48,48.48,48.48,48.48,155.0,CALM
+2023-09-25 12:04:00,48.505,48.505,48.505,48.505,480.0,CALM
+2023-09-25 12:03:00,48.49,48.49,48.49,48.49,1036.0,CALM
+2023-09-25 12:01:00,48.5,48.5,48.5,48.5,153.0,CALM
+2023-09-25 12:00:00,48.55,48.55,48.52,48.53,1253.0,CALM
+2023-09-25 11:59:00,48.5,48.53,48.5,48.53,1261.0,CALM
+2023-09-25 11:58:00,48.48,48.48,48.48,48.48,167.0,CALM
+2023-09-25 11:57:00,48.485,48.485,48.485,48.485,147.0,CALM
+2023-09-25 11:56:00,48.48,48.48,48.48,48.48,796.0,CALM
+2023-09-25 11:55:00,48.48,48.48,48.48,48.48,169.0,CALM
+2023-09-25 11:53:00,48.475,48.475,48.467,48.467,238.0,CALM
+2023-09-25 11:52:00,48.35,48.47,48.35,48.47,2023.0,CALM
+2023-09-25 11:51:00,48.375,48.375,48.354,48.354,556.0,CALM
+2023-09-25 11:50:00,48.35,48.35,48.35,48.35,193.0,CALM
+2023-09-25 11:49:00,48.34,48.34,48.34,48.34,216.0,CALM
+2023-09-25 11:48:00,48.39,48.39,48.36,48.36,1157.0,CALM
+2023-09-25 11:47:00,48.365,48.365,48.365,48.365,249.0,CALM
+2023-09-25 11:46:00,48.329,48.345,48.32,48.32,1254.0,CALM
+2023-09-25 11:45:00,48.28,48.3,48.28,48.3,836.0,CALM
+2023-09-25 11:44:00,48.265,48.265,48.265,48.265,220.0,CALM
+2023-09-25 11:43:00,48.23,48.27,48.23,48.265,1163.0,CALM
+2023-09-25 11:41:00,48.22,48.22,48.22,48.22,1045.0,CALM
+2023-09-25 11:40:00,48.225,48.225,48.2,48.215,1283.0,CALM
+2023-09-25 11:39:00,48.225,48.225,48.225,48.225,157.0,CALM
+2023-09-25 11:38:00,48.225,48.225,48.225,48.225,325.0,CALM
+2023-09-25 11:37:00,48.2,48.22,48.2,48.22,1345.0,CALM
+2023-09-25 11:35:00,48.2,48.2,48.16,48.18,1667.0,CALM
+2023-09-25 11:34:00,48.185,48.185,48.14,48.18,672.0,CALM
+2023-09-25 11:33:00,48.19,48.2,48.185,48.185,654.0,CALM
+2023-09-25 11:31:00,48.24,48.245,48.19,48.19,1062.0,CALM
+2023-09-25 11:29:00,48.26,48.27,48.255,48.27,635.0,CALM
+2023-09-25 11:28:00,48.26,48.26,48.26,48.26,108.0,CALM
+2023-09-25 11:25:00,48.36,48.36,48.33,48.33,1175.0,CALM
+2023-09-25 11:24:00,48.4,48.4,48.4,48.4,277.0,CALM
+2023-09-25 11:23:00,48.39,48.39,48.37,48.39,458.0,CALM
+2023-09-25 11:22:00,48.408,48.408,48.375,48.375,512.0,CALM
+2023-09-25 11:21:00,48.388,48.388,48.388,48.388,415.0,CALM
+2023-09-25 11:19:00,48.38,48.38,48.355,48.355,601.0,CALM
+2023-09-25 11:18:00,48.33,48.36,48.33,48.33,901.0,CALM
+2023-09-25 11:17:00,48.28,48.28,48.28,48.28,106.0,CALM
+2023-09-25 11:16:00,48.278,48.3,48.278,48.3,829.0,CALM
+2023-09-25 11:15:00,48.33,48.33,48.31,48.32,2345.0,CALM
+2023-09-25 11:14:00,48.375,48.375,48.34,48.34,1388.0,CALM
+2023-09-25 11:13:00,48.352,48.352,48.352,48.352,240.0,CALM
+2023-09-25 11:12:00,48.375,48.375,48.375,48.375,204.0,CALM
+2023-09-25 11:11:00,48.375,48.375,48.375,48.375,225.0,CALM
+2023-09-25 11:10:00,48.305,48.345,48.305,48.345,2183.0,CALM
+2023-09-25 11:09:00,48.28,48.29,48.28,48.286,1110.0,CALM
+2023-09-25 11:08:00,48.27,48.305,48.27,48.305,1328.0,CALM
+2023-09-25 11:07:00,48.27,48.27,48.27,48.27,312.0,CALM
+2023-09-25 11:05:00,48.27,48.27,48.24,48.27,356.0,CALM
+2023-09-25 11:03:00,48.295,48.295,48.27,48.275,766.0,CALM
+2023-09-25 11:02:00,48.28,48.295,48.27,48.295,423.0,CALM
+2023-09-25 11:01:00,48.36,48.36,48.315,48.315,951.0,CALM
+2023-09-25 11:00:00,48.36,48.36,48.36,48.36,120.0,CALM
+2023-09-25 10:59:00,48.37,48.385,48.37,48.385,791.0,CALM
+2023-09-25 10:58:00,48.34,48.37,48.34,48.37,2997.0,CALM
+2023-09-25 10:57:00,48.34,48.34,48.34,48.34,110.0,CALM
+2023-09-25 10:56:00,48.43,48.43,48.38,48.38,1123.0,CALM
+2023-09-25 10:54:00,48.46,48.46,48.46,48.46,511.0,CALM
+2023-09-25 10:53:00,48.47,48.47,48.47,48.47,895.0,CALM
+2023-09-25 10:52:00,48.495,48.495,48.47,48.495,366.0,CALM
+2023-09-25 10:51:00,48.495,48.495,48.495,48.495,250.0,CALM
+2023-09-25 10:50:00,48.47,48.47,48.47,48.47,280.0,CALM
+2023-09-25 10:49:00,48.512,48.512,48.495,48.495,530.0,CALM
+2023-09-25 10:48:00,48.5,48.53,48.48,48.5,994.0,CALM
+2023-09-25 10:46:00,48.505,48.505,48.47,48.47,427.0,CALM
+2023-09-25 10:45:00,48.505,48.505,48.505,48.505,573.0,CALM
+2023-09-25 10:44:00,48.5,48.51,48.5,48.5,724.0,CALM
+2023-09-25 10:43:00,48.525,48.55,48.525,48.55,805.0,CALM
+2023-09-25 10:42:00,48.525,48.54,48.49,48.52,853.0,CALM
+2023-09-25 10:41:00,48.5,48.5,48.5,48.5,163.0,CALM
+2023-09-25 10:40:00,48.51,48.53,48.49,48.53,419.0,CALM
+2023-09-25 10:39:00,48.58,48.58,48.55,48.55,254.0,CALM
+2023-09-25 10:38:00,48.499,48.499,48.49,48.49,481.0,CALM
+2023-09-25 10:37:00,48.6,48.6,48.555,48.555,1362.0,CALM
+2023-09-25 10:36:00,48.615,48.615,48.6,48.6,1276.0,CALM
+2023-09-25 10:35:00,48.625,48.625,48.615,48.615,334.0,CALM
+2023-09-25 10:34:00,48.555,48.62,48.555,48.62,1012.0,CALM
+2023-09-25 10:33:00,48.555,48.555,48.555,48.555,276.0,CALM
+2023-09-25 10:32:00,48.555,48.555,48.555,48.555,138.0,CALM
+2023-09-25 10:31:00,48.58,48.58,48.529,48.555,908.0,CALM
+2023-09-25 10:30:00,48.66,48.66,48.545,48.545,2025.0,CALM
+2023-09-25 10:29:00,48.66,48.66,48.66,48.66,194.0,CALM
+2023-09-25 10:28:00,48.705,48.705,48.705,48.705,247.0,CALM
+2023-09-25 10:27:00,48.675,48.675,48.675,48.675,403.0,CALM
+2023-09-25 10:26:00,48.675,48.675,48.675,48.675,212.0,CALM
+2023-09-25 10:25:00,48.658,48.658,48.658,48.658,288.0,CALM
+2023-09-25 10:24:00,48.69,48.72,48.69,48.71,755.0,CALM
+2023-09-25 10:23:00,48.69,48.69,48.69,48.69,417.0,CALM
+2023-09-25 10:22:00,48.61,48.65,48.61,48.65,1137.0,CALM
+2023-09-25 10:21:00,48.54,48.61,48.54,48.61,1766.0,CALM
+2023-09-25 10:20:00,48.575,48.575,48.575,48.575,408.0,CALM
+2023-09-25 10:19:00,48.577,48.577,48.575,48.575,320.0,CALM
+2023-09-25 10:18:00,48.575,48.603,48.575,48.603,586.0,CALM
+2023-09-25 10:16:00,48.66,48.66,48.55,48.58,3342.0,CALM
+2023-09-25 10:15:00,48.7,48.7,48.7,48.7,127.0,CALM
+2023-09-25 10:13:00,48.669,48.7,48.669,48.7,778.0,CALM
+2023-09-25 10:12:00,48.7,48.7,48.7,48.7,258.0,CALM
+2023-09-25 10:11:00,48.7,48.74,48.7,48.7,1008.0,CALM
+2023-09-25 10:10:00,48.71,48.76,48.71,48.76,476.0,CALM
+2023-09-25 10:09:00,48.69,48.69,48.66,48.66,1734.0,CALM
+2023-09-25 10:08:00,48.74,48.74,48.71,48.71,512.0,CALM
+2023-09-25 10:07:00,48.77,48.77,48.718,48.74,614.0,CALM
+2023-09-25 10:06:00,48.74,48.74,48.74,48.74,346.0,CALM
+2023-09-25 10:05:00,48.735,48.76,48.7,48.74,1946.0,CALM
+2023-09-25 10:04:00,48.77,48.77,48.735,48.735,242.0,CALM
+2023-09-25 10:03:00,48.707,48.707,48.707,48.707,246.0,CALM
+2023-09-25 10:02:00,48.735,48.735,48.735,48.735,704.0,CALM
+2023-09-25 10:01:00,48.677,48.77,48.66,48.715,686.0,CALM
+2023-09-25 10:00:00,48.71,48.715,48.71,48.715,224.0,CALM
+2023-09-25 09:59:00,48.64,48.72,48.61,48.7,2282.0,CALM
+2023-09-25 09:58:00,48.595,48.65,48.595,48.65,460.0,CALM
+2023-09-25 09:57:00,48.58,48.58,48.58,48.58,295.0,CALM
+2023-09-25 09:56:00,48.66,48.66,48.61,48.61,2366.0,CALM
+2023-09-25 09:55:00,48.66,48.66,48.66,48.66,232.0,CALM
+2023-09-25 09:53:00,48.62,48.62,48.62,48.62,388.0,CALM
+2023-09-25 09:50:00,48.56,48.56,48.56,48.56,258.0,CALM
+2023-09-25 09:49:00,48.51,48.55,48.51,48.55,771.0,CALM
+2023-09-25 09:48:00,48.5,48.5,48.485,48.485,799.0,CALM
+2023-09-25 09:45:00,48.391,48.54,48.391,48.51,2075.0,CALM
+2023-09-25 09:44:00,48.461,48.461,48.461,48.461,222.0,CALM
+2023-09-25 09:43:00,48.42,48.42,48.375,48.375,1154.0,CALM
+2023-09-25 09:42:00,48.36,48.36,48.36,48.36,111.0,CALM
+2023-09-25 09:41:00,48.37,48.41,48.37,48.41,843.0,CALM
+2023-09-25 09:40:00,48.31,48.39,48.31,48.39,631.0,CALM
+2023-09-25 09:39:00,48.31,48.31,48.31,48.31,136.0,CALM
+2023-09-25 09:38:00,48.17,48.29,48.17,48.29,1605.0,CALM
+2023-09-25 09:32:00,48.2,48.35,48.2,48.35,775.0,CALM
+2023-09-25 09:31:00,48.2,48.2,48.2,48.2,164.0,CALM
+2023-09-25 09:30:00,48.15,48.15,48.14,48.14,5953.0,CALM
+2023-09-25 09:19:00,48.25,48.25,48.25,48.25,10.0,CALM
+2023-09-25 09:11:00,48.23,48.23,48.23,48.23,130.0,CALM
+2023-09-25 09:09:00,48.29,48.29,48.29,48.29,2.0,CALM
+2023-09-25 08:00:00,48.23,48.23,48.23,48.23,154.0,CALM
+2023-09-22 16:58:00,49.0,49.0,49.0,49.0,1.0,CALM
+2023-09-22 16:51:00,48.23,48.23,48.23,48.23,1.0,CALM
+2023-09-22 16:40:00,49.0,49.0,49.0,49.0,1.0,CALM
+2023-09-22 16:38:00,49.0,49.0,49.0,49.0,4.0,CALM
+2023-09-22 16:19:00,48.24,48.24,48.24,48.24,1.0,CALM
+2023-09-22 16:16:00,49.0,49.0,49.0,49.0,10.0,CALM
+2023-09-22 16:04:00,48.231,48.231,48.231,48.231,1.0,CALM
+2023-09-22 16:02:00,48.26,48.26,48.26,48.26,3.0,CALM
+2023-09-22 16:01:00,48.27,48.27,48.27,48.27,3602.0,CALM
+2023-09-22 16:00:00,48.27,48.27,48.27,48.27,111566.0,CALM
+2023-09-22 15:59:00,48.27,48.29,48.25,48.27,12548.0,CALM
+2023-09-22 15:58:00,48.3,48.3,48.26,48.26,8475.0,CALM
+2023-09-22 15:57:00,48.31,48.31,48.29,48.29,4669.0,CALM
+2023-09-22 15:56:00,48.27,48.335,48.27,48.3,8788.0,CALM
+2023-09-22 15:55:00,48.29,48.29,48.27,48.27,2631.0,CALM
+2023-09-22 15:54:00,48.3,48.34,48.26,48.286,6636.0,CALM
+2023-09-22 15:53:00,48.31,48.33,48.305,48.305,5319.0,CALM
+2023-09-22 15:52:00,48.3,48.33,48.29,48.33,3989.0,CALM
+2023-09-22 15:51:00,48.31,48.33,48.3,48.32,5020.0,CALM
+2023-09-22 15:50:00,48.335,48.335,48.32,48.32,2372.0,CALM
+2023-09-22 15:48:00,48.36,48.36,48.328,48.34,2616.0,CALM
+2023-09-22 15:47:00,48.41,48.41,48.35,48.35,1822.0,CALM
+2023-09-22 15:46:00,48.43,48.44,48.41,48.41,2552.0,CALM
+2023-09-22 15:45:00,48.41,48.43,48.41,48.43,3410.0,CALM
+2023-09-22 15:44:00,48.402,48.412,48.402,48.41,923.0,CALM
+2023-09-22 15:43:00,48.44,48.44,48.4,48.4,2993.0,CALM
+2023-09-22 15:41:00,48.43,48.435,48.41,48.435,2397.0,CALM
+2023-09-22 15:40:00,48.46,48.46,48.43,48.43,1428.0,CALM
+2023-09-22 15:39:00,48.46,48.47,48.45,48.46,1663.0,CALM
+2023-09-22 15:38:00,48.42,48.45,48.415,48.45,2307.0,CALM
+2023-09-22 15:37:00,48.42,48.42,48.42,48.42,456.0,CALM
+2023-09-22 15:36:00,48.38,48.42,48.38,48.42,2116.0,CALM
+2023-09-22 15:35:00,48.375,48.395,48.375,48.385,1358.0,CALM
+2023-09-22 15:34:00,48.42,48.425,48.39,48.39,1237.0,CALM
+2023-09-22 15:33:00,48.46,48.46,48.44,48.44,2257.0,CALM
+2023-09-22 15:32:00,48.56,48.57,48.47,48.47,3245.0,CALM
+2023-09-22 15:31:00,48.59,48.59,48.55,48.55,2308.0,CALM
+2023-09-22 15:30:00,48.52,48.58,48.51,48.58,2731.0,CALM
+2023-09-22 15:29:00,48.505,48.53,48.505,48.525,2093.0,CALM
+2023-09-22 15:28:00,48.505,48.52,48.505,48.52,2109.0,CALM
+2023-09-22 15:26:00,48.495,48.51,48.495,48.51,358.0,CALM
+2023-09-22 15:25:00,48.495,48.495,48.495,48.495,152.0,CALM
+2023-09-22 15:24:00,48.515,48.515,48.49,48.49,1669.0,CALM
+2023-09-22 15:23:00,48.48,48.51,48.475,48.51,1766.0,CALM
+2023-09-22 15:22:00,48.48,48.48,48.47,48.48,822.0,CALM
+2023-09-22 15:21:00,48.48,48.48,48.48,48.48,675.0,CALM
+2023-09-22 15:20:00,48.505,48.505,48.49,48.49,1134.0,CALM
+2023-09-22 15:19:00,48.47,48.515,48.47,48.515,2230.0,CALM
+2023-09-22 15:18:00,48.47,48.48,48.47,48.47,910.0,CALM
+2023-09-22 15:17:00,48.47,48.47,48.45,48.45,331.0,CALM
+2023-09-22 15:16:00,48.48,48.48,48.458,48.458,610.0,CALM
+2023-09-22 15:15:00,48.535,48.535,48.5,48.52,2781.0,CALM
+2023-09-22 15:14:00,48.535,48.535,48.535,48.535,497.0,CALM
+2023-09-22 15:13:00,48.535,48.535,48.535,48.535,192.0,CALM
+2023-09-22 15:12:00,48.54,48.54,48.54,48.54,180.0,CALM
+2023-09-22 15:11:00,48.54,48.54,48.52,48.53,1369.0,CALM
+2023-09-22 15:10:00,48.525,48.525,48.525,48.525,445.0,CALM
+2023-09-22 15:09:00,48.555,48.555,48.525,48.525,3118.0,CALM
+2023-09-22 15:08:00,48.555,48.555,48.555,48.555,261.0,CALM
+2023-09-22 15:07:00,48.555,48.555,48.555,48.555,451.0,CALM
+2023-09-22 15:05:00,48.55,48.55,48.55,48.55,526.0,CALM
+2023-09-22 15:04:00,48.555,48.555,48.555,48.555,472.0,CALM
+2023-09-22 15:03:00,48.56,48.56,48.56,48.56,506.0,CALM
+2023-09-22 15:02:00,48.55,48.58,48.55,48.575,1239.0,CALM
+2023-09-22 15:01:00,48.55,48.55,48.55,48.55,334.0,CALM
+2023-09-22 15:00:00,48.466,48.466,48.466,48.466,774.0,CALM
+2023-09-22 14:58:00,48.47,48.47,48.45,48.465,961.0,CALM
+2023-09-22 14:57:00,48.47,48.47,48.47,48.47,550.0,CALM
+2023-09-22 14:56:00,48.43,48.43,48.43,48.43,151.0,CALM
+2023-09-22 14:55:00,48.415,48.43,48.4,48.43,1110.0,CALM
+2023-09-22 14:54:00,48.41,48.42,48.41,48.42,430.0,CALM
+2023-09-22 14:53:00,48.41,48.415,48.37,48.396,4108.0,CALM
+2023-09-22 14:52:00,48.39,48.39,48.39,48.39,679.0,CALM
+2023-09-22 14:51:00,48.38,48.39,48.33,48.33,750.0,CALM
+2023-09-22 14:50:00,48.32,48.34,48.32,48.34,967.0,CALM
+2023-09-22 14:48:00,48.335,48.335,48.335,48.335,365.0,CALM
+2023-09-22 14:47:00,48.205,48.301,48.205,48.29,5210.0,CALM
+2023-09-22 14:46:00,48.22,48.22,48.2,48.2,3327.0,CALM
+2023-09-22 14:45:00,48.21,48.215,48.21,48.215,1309.0,CALM
+2023-09-22 14:44:00,48.23,48.235,48.22,48.22,2982.0,CALM
+2023-09-22 14:43:00,48.265,48.265,48.24,48.24,1418.0,CALM
+2023-09-22 14:42:00,48.25,48.26,48.25,48.26,997.0,CALM
+2023-09-22 14:41:00,48.27,48.27,48.24,48.24,3855.0,CALM
+2023-09-22 14:39:00,48.235,48.25,48.235,48.25,845.0,CALM
+2023-09-22 14:38:00,48.25,48.25,48.21,48.21,2227.0,CALM
+2023-09-22 14:37:00,48.245,48.26,48.245,48.26,784.0,CALM
+2023-09-22 14:36:00,48.24,48.25,48.24,48.245,991.0,CALM
+2023-09-22 14:34:00,48.222,48.245,48.222,48.245,796.0,CALM
+2023-09-22 14:33:00,48.22,48.22,48.22,48.22,520.0,CALM
+2023-09-22 14:32:00,48.2,48.2,48.2,48.2,417.0,CALM
+2023-09-22 14:31:00,48.18,48.18,48.18,48.18,959.0,CALM
+2023-09-22 14:30:00,48.19,48.19,48.19,48.19,388.0,CALM
+2023-09-22 14:29:00,48.185,48.21,48.185,48.19,1271.0,CALM
+2023-09-22 14:28:00,48.23,48.23,48.195,48.195,1410.0,CALM
+2023-09-22 14:27:00,48.25,48.25,48.23,48.24,2180.0,CALM
+2023-09-22 14:26:00,48.24,48.24,48.23,48.24,1937.0,CALM
+2023-09-22 14:25:00,48.25,48.25,48.24,48.24,424.0,CALM
+2023-09-22 14:24:00,48.215,48.23,48.215,48.23,797.0,CALM
+2023-09-22 14:23:00,48.216,48.225,48.21,48.21,797.0,CALM
+2023-09-22 14:21:00,48.22,48.24,48.22,48.24,785.0,CALM
+2023-09-22 14:20:00,48.2,48.2,48.195,48.195,468.0,CALM
+2023-09-22 14:19:00,48.2,48.2,48.19,48.2,1494.0,CALM
+2023-09-22 14:18:00,48.215,48.215,48.215,48.215,475.0,CALM
+2023-09-22 14:17:00,48.16,48.21,48.155,48.2,3039.0,CALM
+2023-09-22 14:16:00,48.18,48.18,48.16,48.16,552.0,CALM
+2023-09-22 14:14:00,48.18,48.18,48.18,48.18,396.0,CALM
+2023-09-22 14:13:00,48.16,48.16,48.16,48.16,348.0,CALM
+2023-09-22 14:12:00,48.16,48.16,48.15,48.15,607.0,CALM
+2023-09-22 14:11:00,48.18,48.18,48.18,48.18,346.0,CALM
+2023-09-22 14:10:00,48.185,48.185,48.18,48.18,729.0,CALM
+2023-09-22 14:09:00,48.19,48.19,48.165,48.18,1077.0,CALM
+2023-09-22 14:08:00,48.22,48.22,48.21,48.21,1277.0,CALM
+2023-09-22 14:07:00,48.24,48.24,48.237,48.237,468.0,CALM
+2023-09-22 14:06:00,48.235,48.235,48.235,48.235,325.0,CALM
+2023-09-22 14:05:00,48.23,48.23,48.23,48.23,355.0,CALM
+2023-09-22 14:04:00,48.24,48.24,48.22,48.23,1013.0,CALM
+2023-09-22 14:03:00,48.235,48.24,48.235,48.24,360.0,CALM
+2023-09-22 14:02:00,48.22,48.23,48.21,48.23,1806.0,CALM
+2023-09-22 14:00:00,48.22,48.22,48.22,48.22,499.0,CALM
+2023-09-22 13:59:00,48.2,48.2,48.2,48.2,237.0,CALM
+2023-09-22 13:57:00,48.2,48.2,48.19,48.19,228.0,CALM
+2023-09-22 13:55:00,48.25,48.25,48.23,48.23,1024.0,CALM
+2023-09-22 13:54:00,48.25,48.25,48.25,48.25,931.0,CALM
+2023-09-22 13:53:00,48.245,48.245,48.2,48.23,4397.0,CALM
+2023-09-22 13:52:00,48.25,48.25,48.23,48.23,1621.0,CALM
+2023-09-22 13:51:00,48.245,48.245,48.245,48.245,144.0,CALM
+2023-09-22 13:50:00,48.21,48.29,48.21,48.25,2977.0,CALM
+2023-09-22 13:49:00,48.17,48.17,48.17,48.17,996.0,CALM
+2023-09-22 13:48:00,48.17,48.17,48.17,48.17,1500.0,CALM
+2023-09-22 13:46:00,48.18,48.18,48.16,48.16,861.0,CALM
+2023-09-22 13:45:00,48.17,48.2,48.17,48.185,1334.0,CALM
+2023-09-22 13:44:00,48.17,48.18,48.17,48.18,493.0,CALM
+2023-09-22 13:43:00,48.16,48.16,48.16,48.16,480.0,CALM
+2023-09-22 13:42:00,48.18,48.21,48.18,48.21,1150.0,CALM
+2023-09-22 13:41:00,48.23,48.23,48.23,48.23,351.0,CALM
+2023-09-22 13:39:00,48.235,48.235,48.235,48.235,634.0,CALM
+2023-09-22 13:38:00,48.26,48.26,48.24,48.245,902.0,CALM
+2023-09-22 13:37:00,48.25,48.3,48.25,48.26,2178.0,CALM
+2023-09-22 13:36:00,48.235,48.235,48.235,48.235,653.0,CALM
+2023-09-22 13:35:00,48.24,48.24,48.24,48.24,132.0,CALM
+2023-09-22 13:34:00,48.25,48.25,48.25,48.25,218.0,CALM
+2023-09-22 13:33:00,48.26,48.26,48.26,48.26,733.0,CALM
+2023-09-22 13:32:00,48.28,48.28,48.28,48.28,206.0,CALM
+2023-09-22 13:31:00,48.3,48.3,48.23,48.285,6566.0,CALM
+2023-09-22 13:30:00,48.29,48.3,48.261,48.3,1134.0,CALM
+2023-09-22 13:29:00,48.39,48.44,48.33,48.33,7969.0,CALM
+2023-09-22 13:28:00,48.47,48.47,48.45,48.45,757.0,CALM
+2023-09-22 13:27:00,48.485,48.485,48.485,48.485,238.0,CALM
+2023-09-22 13:26:00,48.47,48.47,48.47,48.47,331.0,CALM
+2023-09-22 13:25:00,48.46,48.46,48.46,48.46,208.0,CALM
+2023-09-22 13:24:00,48.48,48.48,48.48,48.48,529.0,CALM
+2023-09-22 13:23:00,48.51,48.51,48.49,48.49,611.0,CALM
+2023-09-22 13:20:00,48.52,48.52,48.514,48.514,671.0,CALM
+2023-09-22 13:19:00,48.52,48.52,48.5,48.5,833.0,CALM
+2023-09-22 13:18:00,48.5,48.5,48.5,48.5,276.0,CALM
+2023-09-22 13:17:00,48.5,48.5,48.5,48.5,131.0,CALM
+2023-09-22 13:16:00,48.495,48.53,48.495,48.5,386.0,CALM
+2023-09-22 13:14:00,48.49,48.49,48.49,48.49,347.0,CALM
+2023-09-22 13:13:00,48.495,48.52,48.495,48.52,321.0,CALM
+2023-09-22 13:11:00,48.48,48.48,48.48,48.48,745.0,CALM
+2023-09-22 13:10:00,48.53,48.53,48.51,48.51,950.0,CALM
+2023-09-22 13:09:00,48.57,48.57,48.55,48.55,1126.0,CALM
+2023-09-22 13:08:00,48.61,48.61,48.59,48.59,795.0,CALM
+2023-09-22 13:06:00,48.59,48.59,48.59,48.59,343.0,CALM
+2023-09-22 13:05:00,48.7,48.7,48.61,48.61,2739.0,CALM
+2023-09-22 13:04:00,48.674,48.7,48.674,48.7,1006.0,CALM
+2023-09-22 13:03:00,48.69,48.69,48.69,48.69,324.0,CALM
+2023-09-22 13:02:00,48.62,48.674,48.62,48.674,1424.0,CALM
+2023-09-22 13:01:00,48.605,48.61,48.605,48.61,229.0,CALM
+2023-09-22 13:00:00,48.59,48.59,48.59,48.59,307.0,CALM
+2023-09-22 12:58:00,48.616,48.616,48.61,48.61,795.0,CALM
+2023-09-22 12:57:00,48.63,48.63,48.63,48.63,232.0,CALM
+2023-09-22 12:54:00,48.61,48.61,48.61,48.61,333.0,CALM
+2023-09-22 12:53:00,48.61,48.61,48.61,48.61,230.0,CALM
+2023-09-22 12:52:00,48.63,48.65,48.61,48.61,756.0,CALM
+2023-09-22 12:49:00,48.57,48.61,48.57,48.61,2085.0,CALM
+2023-09-22 12:48:00,48.55,48.55,48.55,48.55,197.0,CALM
+2023-09-22 12:47:00,48.55,48.55,48.55,48.55,205.0,CALM
+2023-09-22 12:46:00,48.55,48.55,48.55,48.55,155.0,CALM
+2023-09-22 12:44:00,48.53,48.55,48.53,48.55,1851.0,CALM
+2023-09-22 12:43:00,48.515,48.515,48.51,48.51,207.0,CALM
+2023-09-22 12:42:00,48.5,48.51,48.5,48.51,1390.0,CALM
+2023-09-22 12:41:00,48.46,48.46,48.46,48.46,726.0,CALM
+2023-09-22 12:37:00,48.44,48.44,48.44,48.44,589.0,CALM
+2023-09-22 12:36:00,48.47,48.47,48.465,48.465,381.0,CALM
+2023-09-22 12:35:00,48.46,48.47,48.46,48.47,1067.0,CALM
+2023-09-22 12:34:00,48.455,48.455,48.455,48.455,261.0,CALM
+2023-09-22 12:32:00,48.48,48.48,48.48,48.48,735.0,CALM
+2023-09-22 12:31:00,48.44,48.46,48.44,48.46,1193.0,CALM
+2023-09-22 12:30:00,48.425,48.46,48.425,48.46,697.0,CALM
+2023-09-22 12:28:00,48.43,48.43,48.43,48.43,203.0,CALM
+2023-09-22 12:27:00,48.395,48.4,48.395,48.4,1066.0,CALM
+2023-09-22 12:25:00,48.355,48.355,48.355,48.355,861.0,CALM
+2023-09-22 12:22:00,48.39,48.42,48.39,48.39,1657.0,CALM
+2023-09-22 12:21:00,48.39,48.39,48.38,48.38,1074.0,CALM
+2023-09-22 12:20:00,48.42,48.42,48.42,48.42,281.0,CALM
+2023-09-22 12:19:00,48.46,48.46,48.44,48.44,623.0,CALM
+2023-09-22 12:18:00,48.47,48.47,48.47,48.47,146.0,CALM
+2023-09-22 12:17:00,48.48,48.48,48.46,48.46,985.0,CALM
+2023-09-22 12:15:00,48.5,48.5,48.485,48.487,1164.0,CALM
+2023-09-22 12:14:00,48.48,48.495,48.48,48.495,847.0,CALM
+2023-09-22 12:13:00,48.435,48.45,48.435,48.45,1057.0,CALM
+2023-09-22 12:12:00,48.45,48.45,48.43,48.43,2150.0,CALM
+2023-09-22 12:10:00,48.46,48.46,48.46,48.46,207.0,CALM
+2023-09-22 12:09:00,48.485,48.485,48.47,48.47,813.0,CALM
+2023-09-22 12:07:00,48.49,48.49,48.49,48.49,1175.0,CALM
+2023-09-22 12:06:00,48.49,48.49,48.49,48.49,125.0,CALM
+2023-09-22 12:05:00,48.49,48.49,48.49,48.49,247.0,CALM
+2023-09-22 12:04:00,48.452,48.452,48.452,48.452,329.0,CALM
+2023-09-22 12:03:00,48.455,48.455,48.455,48.455,345.0,CALM
+2023-09-22 12:02:00,48.456,48.475,48.45,48.45,470.0,CALM
+2023-09-22 12:01:00,48.475,48.475,48.475,48.475,121.0,CALM
+2023-09-22 12:00:00,48.475,48.475,48.475,48.475,316.0,CALM
+2023-09-22 11:59:00,48.475,48.475,48.458,48.458,302.0,CALM
+2023-09-22 11:58:00,48.44,48.5,48.44,48.5,2111.0,CALM
+2023-09-22 11:57:00,48.473,48.473,48.473,48.473,146.0,CALM
+2023-09-22 11:56:00,48.5,48.5,48.465,48.465,849.0,CALM
+2023-09-22 11:55:00,48.47,48.47,48.47,48.47,748.0,CALM
+2023-09-22 11:54:00,48.41,48.43,48.41,48.43,1289.0,CALM
+2023-09-22 11:53:00,48.4,48.4,48.39,48.39,1047.0,CALM
+2023-09-22 11:52:00,48.4,48.4,48.4,48.4,826.0,CALM
+2023-09-22 11:51:00,48.43,48.43,48.4,48.4,320.0,CALM
+2023-09-22 11:50:00,48.4,48.4,48.371,48.371,545.0,CALM
+2023-09-22 11:49:00,48.4,48.4,48.4,48.4,808.0,CALM
+2023-09-22 11:48:00,48.315,48.425,48.3,48.425,2034.0,CALM
+2023-09-22 11:47:00,48.32,48.32,48.32,48.32,1061.0,CALM
+2023-09-22 11:45:00,48.35,48.35,48.35,48.35,600.0,CALM
+2023-09-22 11:41:00,48.38,48.38,48.37,48.37,321.0,CALM
+2023-09-22 11:40:00,48.42,48.42,48.39,48.39,1261.0,CALM
+2023-09-22 11:39:00,48.395,48.395,48.395,48.395,292.0,CALM
+2023-09-22 11:37:00,48.4,48.41,48.4,48.41,570.0,CALM
+2023-09-22 11:36:00,48.37,48.39,48.37,48.39,719.0,CALM
+2023-09-22 11:34:00,48.335,48.335,48.335,48.335,549.0,CALM
+2023-09-22 11:33:00,48.335,48.34,48.335,48.34,268.0,CALM
+2023-09-22 11:32:00,48.39,48.39,48.32,48.33,1780.0,CALM
+2023-09-22 11:30:00,48.39,48.41,48.38,48.41,1490.0,CALM
+2023-09-22 11:29:00,48.375,48.375,48.36,48.36,392.0,CALM
+2023-09-22 11:28:00,48.42,48.42,48.38,48.38,708.0,CALM
+2023-09-22 11:26:00,48.485,48.485,48.43,48.43,1327.0,CALM
+2023-09-22 11:23:00,48.48,48.49,48.465,48.485,1500.0,CALM
+2023-09-22 11:22:00,48.46,48.47,48.46,48.465,1132.0,CALM
+2023-09-22 11:21:00,48.515,48.515,48.47,48.47,1443.0,CALM
+2023-09-22 11:20:00,48.5,48.51,48.49,48.49,1211.0,CALM
+2023-09-22 11:19:00,48.54,48.54,48.54,48.54,230.0,CALM
+2023-09-22 11:18:00,48.54,48.54,48.51,48.51,295.0,CALM
+2023-09-22 11:17:00,48.51,48.51,48.51,48.51,125.0,CALM
+2023-09-22 11:16:00,48.53,48.53,48.53,48.53,150.0,CALM
+2023-09-22 11:15:00,48.46,48.48,48.46,48.48,731.0,CALM
+2023-09-22 11:13:00,48.42,48.44,48.42,48.43,674.0,CALM
+2023-09-22 11:12:00,48.37,48.4,48.37,48.4,831.0,CALM
+2023-09-22 11:11:00,48.37,48.37,48.37,48.37,490.0,CALM
+2023-09-22 11:09:00,48.35,48.4,48.35,48.4,2613.0,CALM
+2023-09-22 11:07:00,48.355,48.355,48.355,48.355,130.0,CALM
+2023-09-22 11:06:00,48.35,48.35,48.35,48.35,295.0,CALM
+2023-09-22 11:05:00,48.35,48.37,48.35,48.37,1024.0,CALM
+2023-09-22 11:04:00,48.33,48.33,48.33,48.33,476.0,CALM
+2023-09-22 11:03:00,48.45,48.45,48.38,48.38,1383.0,CALM
+2023-09-22 11:02:00,48.4,48.44,48.4,48.44,883.0,CALM
+2023-09-22 11:01:00,48.42,48.42,48.42,48.42,598.0,CALM
+2023-09-22 11:00:00,48.395,48.43,48.37,48.43,2169.0,CALM
+2023-09-22 10:58:00,48.42,48.42,48.42,48.42,329.0,CALM
+2023-09-22 10:57:00,48.395,48.395,48.395,48.395,168.0,CALM
+2023-09-22 10:55:00,48.38,48.38,48.38,48.38,778.0,CALM
+2023-09-22 10:54:00,48.33,48.35,48.32,48.35,2165.0,CALM
+2023-09-22 10:52:00,48.421,48.421,48.421,48.421,1397.0,CALM
+2023-09-22 10:51:00,48.41,48.41,48.41,48.41,140.0,CALM
+2023-09-22 10:50:00,48.43,48.43,48.43,48.43,2688.0,CALM
+2023-09-22 10:48:00,48.5,48.52,48.49,48.49,1267.0,CALM
+2023-09-22 10:47:00,48.56,48.56,48.559,48.559,1267.0,CALM
+2023-09-22 10:46:00,48.56,48.56,48.56,48.56,411.0,CALM
+2023-09-22 10:45:00,48.55,48.55,48.55,48.55,184.0,CALM
+2023-09-22 10:44:00,48.62,48.62,48.585,48.585,251.0,CALM
+2023-09-22 10:42:00,48.57,48.57,48.57,48.57,1250.0,CALM
+2023-09-22 10:40:00,48.46,48.46,48.46,48.46,288.0,CALM
+2023-09-22 10:39:00,48.51,48.51,48.51,48.51,361.0,CALM
+2023-09-22 10:38:00,48.65,48.65,48.57,48.59,1464.0,CALM
+2023-09-22 10:37:00,48.64,48.65,48.64,48.65,1106.0,CALM
+2023-09-22 10:36:00,48.6,48.62,48.6,48.62,2722.0,CALM
+2023-09-22 10:35:00,48.59,48.64,48.59,48.64,892.0,CALM
+2023-09-22 10:34:00,48.63,48.63,48.6,48.63,2466.0,CALM
+2023-09-22 10:33:00,48.6,48.6,48.57,48.57,433.0,CALM
+2023-09-22 10:32:00,48.611,48.63,48.611,48.63,560.0,CALM
+2023-09-22 10:31:00,48.687,48.687,48.59,48.61,4021.0,CALM
+2023-09-22 10:30:00,48.65,48.65,48.65,48.65,352.0,CALM
+2023-09-22 10:29:00,48.68,48.68,48.68,48.68,1383.0,CALM
+2023-09-22 10:28:00,48.745,48.77,48.72,48.72,913.0,CALM
+2023-09-22 10:27:00,48.745,48.745,48.745,48.745,332.0,CALM
+2023-09-22 10:25:00,48.79,48.8,48.76,48.76,1242.0,CALM
+2023-09-22 10:24:00,48.79,48.79,48.785,48.785,601.0,CALM
+2023-09-22 10:23:00,48.79,48.79,48.78,48.78,309.0,CALM
+2023-09-22 10:22:00,48.7,48.78,48.7,48.78,902.0,CALM
+2023-09-22 10:20:00,48.68,48.72,48.68,48.7,1547.0,CALM
+2023-09-22 10:19:00,48.65,48.69,48.65,48.69,1622.0,CALM
+2023-09-22 10:18:00,48.76,48.77,48.69,48.705,1733.0,CALM
+2023-09-22 10:17:00,48.81,48.81,48.795,48.795,397.0,CALM
+2023-09-22 10:16:00,48.81,48.83,48.79,48.83,2542.0,CALM
+2023-09-22 10:14:00,48.8,48.8,48.795,48.795,691.0,CALM
+2023-09-22 10:13:00,48.78,48.82,48.74,48.82,2101.0,CALM
+2023-09-22 10:12:00,48.78,48.79,48.74,48.77,2728.0,CALM
+2023-09-22 10:10:00,48.92,48.92,48.76,48.77,8416.0,CALM
+2023-09-22 10:09:00,48.94,48.94,48.93,48.93,705.0,CALM
+2023-09-22 10:08:00,48.98,48.98,48.98,48.98,342.0,CALM
+2023-09-22 10:07:00,48.98,48.98,48.96,48.98,770.0,CALM
+2023-09-22 10:06:00,48.95,48.98,48.95,48.98,1173.0,CALM
+2023-09-22 10:05:00,48.91,48.95,48.91,48.945,1683.0,CALM
+2023-09-22 10:04:00,48.905,48.905,48.885,48.904,570.0,CALM
+2023-09-22 10:03:00,48.89,48.9,48.89,48.89,2063.0,CALM
+2023-09-22 10:02:00,48.86,48.9,48.85,48.9,637.0,CALM
+2023-09-22 10:01:00,48.78,48.84,48.78,48.84,225.0,CALM
+2023-09-22 10:00:00,48.72,48.83,48.72,48.825,2850.0,CALM
+2023-09-22 09:59:00,48.69,48.71,48.69,48.71,1370.0,CALM
+2023-09-22 09:58:00,48.66,48.66,48.63,48.63,432.0,CALM
+2023-09-22 09:57:00,48.68,48.71,48.67,48.69,1041.0,CALM
+2023-09-22 09:54:00,48.75,48.765,48.705,48.705,624.0,CALM
+2023-09-22 09:53:00,48.795,48.795,48.79,48.79,335.0,CALM
+2023-09-22 09:51:00,48.77,48.79,48.75,48.79,1095.0,CALM
+2023-09-22 09:50:00,48.78,48.81,48.775,48.81,869.0,CALM
+2023-09-22 09:49:00,48.76,48.77,48.76,48.77,543.0,CALM
+2023-09-22 09:48:00,48.76,48.76,48.76,48.76,201.0,CALM
+2023-09-22 09:47:00,48.68,48.71,48.68,48.71,386.0,CALM
+2023-09-22 09:45:00,48.691,48.79,48.691,48.79,855.0,CALM
+2023-09-22 09:44:00,48.77,48.8,48.71,48.71,549.0,CALM
+2023-09-22 09:42:00,48.85,48.85,48.82,48.82,354.0,CALM
+2023-09-22 09:41:00,48.81,48.87,48.78,48.87,2930.0,CALM
+2023-09-22 09:40:00,48.75,48.86,48.75,48.815,1174.0,CALM
+2023-09-22 09:38:00,48.81,48.81,48.795,48.795,605.0,CALM
+2023-09-22 09:37:00,48.81,48.81,48.795,48.795,1162.0,CALM
+2023-09-22 09:36:00,48.79,48.795,48.79,48.795,343.0,CALM
+2023-09-22 09:35:00,48.611,48.75,48.611,48.7,1815.0,CALM
+2023-09-22 09:30:00,48.57,48.665,48.57,48.665,13690.0,CALM
+2023-09-22 09:25:00,48.58,48.58,48.57,48.57,24.0,CALM
+2023-09-22 09:12:00,48.57,48.57,48.57,48.57,10.0,CALM
+2023-09-22 09:03:00,48.57,48.57,48.57,48.57,3.0,CALM
+2023-09-22 08:52:00,48.75,48.75,48.75,48.75,4.0,CALM
+2023-09-22 08:43:00,48.75,48.75,48.75,48.75,52.0,CALM
+2023-09-22 08:06:00,48.58,48.58,48.58,48.58,2.0,CALM
+2023-09-22 08:02:00,48.75,48.75,48.75,48.75,5.0,CALM
+2023-09-22 08:01:00,48.575,48.575,48.575,48.575,217.0,CALM
+2023-09-22 08:00:00,48.75,48.75,48.75,48.75,1.0,CALM
+2023-09-22 07:48:00,48.63,48.63,48.63,48.63,353.0,CALM
+2023-09-22 07:00:00,48.62,48.63,48.62,48.63,50.0,CALM
+2023-09-21 19:43:00,48.56,48.57,48.56,48.57,290.0,CALM
+2023-09-21 19:42:00,48.57,48.57,48.57,48.57,1.0,CALM
+2023-09-21 19:32:00,48.33,48.33,48.33,48.33,1.0,CALM
+2023-09-21 19:31:00,48.56,48.56,48.56,48.56,1.0,CALM
+2023-09-21 18:58:00,48.56,48.56,48.56,48.56,1.0,CALM
+2023-09-21 18:00:00,48.32,48.32,48.32,48.32,150.0,CALM
+2023-09-21 17:58:00,48.56,48.56,48.56,48.56,4.0,CALM
+2023-09-21 17:07:00,48.57,48.57,48.57,48.57,100.0,CALM
+2023-09-21 17:04:00,48.57,48.57,48.57,48.57,100.0,CALM
+2023-09-21 16:51:00,48.28,48.28,48.28,48.28,1.0,CALM
+2023-09-21 16:42:00,48.56,48.56,48.56,48.56,1.0,CALM
+2023-09-21 16:27:00,48.63,48.63,48.63,48.63,1506.0,CALM
+2023-09-21 16:20:00,48.29,48.29,48.29,48.29,1.0,CALM
+2023-09-21 16:16:00,48.29,48.29,48.29,48.29,2.0,CALM
+2023-09-21 16:15:00,48.59,48.59,48.59,48.59,2.0,CALM
+2023-09-21 16:07:00,48.61,48.61,48.61,48.61,1.0,CALM
+2023-09-21 16:05:00,48.26,48.26,48.26,48.26,20.0,CALM
+2023-09-21 16:02:00,48.63,48.63,48.63,48.63,2200.0,CALM
+2023-09-21 16:00:00,48.62,48.63,48.62,48.63,184656.0,CALM
+2023-09-21 15:59:00,48.64,48.66,48.62,48.62,18546.0,CALM
+2023-09-21 15:58:00,48.63,48.65,48.63,48.64,7366.0,CALM
+2023-09-21 15:57:00,48.64,48.65,48.63,48.63,6584.0,CALM
+2023-09-21 15:56:00,48.64,48.68,48.64,48.64,12138.0,CALM
+2023-09-21 15:55:00,48.64,48.65,48.63,48.65,4696.0,CALM
+2023-09-21 15:54:00,48.56,48.64,48.54,48.635,15130.0,CALM
+2023-09-21 15:53:00,48.57,48.585,48.54,48.54,3450.0,CALM
+2023-09-21 15:52:00,48.62,48.62,48.57,48.585,4427.0,CALM
+2023-09-21 15:51:00,48.63,48.65,48.615,48.619,8039.0,CALM
+2023-09-21 15:50:00,48.62,48.63,48.61,48.63,2929.0,CALM
+2023-09-21 15:49:00,48.7,48.7,48.64,48.64,2886.0,CALM
+2023-09-21 15:48:00,48.67,48.71,48.66,48.71,3823.0,CALM
+2023-09-21 15:47:00,48.68,48.68,48.67,48.67,1649.0,CALM
+2023-09-21 15:46:00,48.705,48.705,48.675,48.675,3238.0,CALM
+2023-09-21 15:45:00,48.71,48.71,48.7,48.71,2191.0,CALM
+2023-09-21 15:44:00,48.76,48.77,48.72,48.72,5192.0,CALM
+2023-09-21 15:43:00,48.747,48.76,48.747,48.76,1470.0,CALM
+2023-09-21 15:42:00,48.735,48.75,48.735,48.75,2361.0,CALM
+2023-09-21 15:41:00,48.76,48.76,48.735,48.735,4072.0,CALM
+2023-09-21 15:40:00,48.75,48.761,48.742,48.761,2257.0,CALM
+2023-09-21 15:39:00,48.71,48.75,48.71,48.75,3224.0,CALM
+2023-09-21 15:38:00,48.69,48.7,48.68,48.7,1626.0,CALM
+2023-09-21 15:37:00,48.685,48.685,48.68,48.68,421.0,CALM
+2023-09-21 15:36:00,48.69,48.71,48.685,48.685,5768.0,CALM
+2023-09-21 15:34:00,48.67,48.68,48.67,48.68,3069.0,CALM
+2023-09-21 15:33:00,48.66,48.67,48.66,48.67,787.0,CALM
+2023-09-21 15:32:00,48.66,48.66,48.66,48.66,239.0,CALM
+2023-09-21 15:31:00,48.63,48.66,48.63,48.65,2976.0,CALM
+2023-09-21 15:30:00,48.66,48.665,48.63,48.63,3071.0,CALM
+2023-09-21 15:29:00,48.65,48.66,48.65,48.66,1656.0,CALM
+2023-09-21 15:28:00,48.64,48.64,48.63,48.63,2045.0,CALM
+2023-09-21 15:27:00,48.65,48.65,48.65,48.65,955.0,CALM
+2023-09-21 15:26:00,48.66,48.67,48.65,48.67,2093.0,CALM
+2023-09-21 15:25:00,48.68,48.68,48.68,48.68,404.0,CALM
+2023-09-21 15:24:00,48.67,48.67,48.67,48.67,358.0,CALM
+2023-09-21 15:23:00,48.67,48.69,48.67,48.69,712.0,CALM
+2023-09-21 15:22:00,48.68,48.68,48.68,48.68,360.0,CALM
+2023-09-21 15:21:00,48.65,48.665,48.65,48.665,1161.0,CALM
+2023-09-21 15:20:00,48.65,48.659,48.63,48.655,6022.0,CALM
+2023-09-21 15:19:00,48.65,48.66,48.65,48.66,1667.0,CALM
+2023-09-21 15:18:00,48.64,48.655,48.64,48.655,703.0,CALM
+2023-09-21 15:17:00,48.65,48.65,48.65,48.65,144.0,CALM
+2023-09-21 15:16:00,48.65,48.65,48.65,48.65,493.0,CALM
+2023-09-21 15:14:00,48.66,48.66,48.65,48.655,2076.0,CALM
+2023-09-21 15:11:00,48.67,48.67,48.65,48.67,1980.0,CALM
+2023-09-21 15:10:00,48.66,48.67,48.66,48.66,661.0,CALM
+2023-09-21 15:09:00,48.61,48.67,48.61,48.645,3174.0,CALM
+2023-09-21 15:08:00,48.6,48.6,48.59,48.59,1044.0,CALM
+2023-09-21 15:07:00,48.6,48.6,48.6,48.6,389.0,CALM
+2023-09-21 15:06:00,48.61,48.61,48.6,48.6,2137.0,CALM
+2023-09-21 15:05:00,48.615,48.615,48.61,48.61,371.0,CALM
+2023-09-21 15:04:00,48.615,48.615,48.615,48.615,180.0,CALM
+2023-09-21 15:03:00,48.58,48.61,48.58,48.61,1394.0,CALM
+2023-09-21 15:02:00,48.57,48.58,48.56,48.57,2243.0,CALM
+2023-09-21 15:01:00,48.56,48.56,48.56,48.56,171.0,CALM
+2023-09-21 14:59:00,48.55,48.55,48.55,48.55,294.0,CALM
+2023-09-21 14:57:00,48.53,48.53,48.53,48.53,1272.0,CALM
+2023-09-21 14:56:00,48.49,48.54,48.49,48.54,1811.0,CALM
+2023-09-21 14:55:00,48.524,48.55,48.48,48.48,2328.0,CALM
+2023-09-21 14:53:00,48.535,48.535,48.535,48.535,158.0,CALM
+2023-09-21 14:52:00,48.49,48.53,48.49,48.53,1544.0,CALM
+2023-09-21 14:51:00,48.48,48.48,48.475,48.475,1111.0,CALM
+2023-09-21 14:50:00,48.44,48.49,48.44,48.49,242.0,CALM
+2023-09-21 14:49:00,48.46,48.48,48.46,48.48,425.0,CALM
+2023-09-21 14:48:00,48.42,48.455,48.405,48.44,4191.0,CALM
+2023-09-21 14:47:00,48.42,48.42,48.42,48.42,111.0,CALM
+2023-09-21 14:46:00,48.46,48.465,48.45,48.45,1103.0,CALM
+2023-09-21 14:44:00,48.45,48.475,48.45,48.47,1587.0,CALM
+2023-09-21 14:42:00,48.55,48.55,48.5,48.5,1041.0,CALM
+2023-09-21 14:41:00,48.57,48.575,48.55,48.55,2832.0,CALM
+2023-09-21 14:40:00,48.57,48.575,48.57,48.575,478.0,CALM
+2023-09-21 14:39:00,48.58,48.58,48.57,48.57,855.0,CALM
+2023-09-21 14:38:00,48.55,48.58,48.55,48.58,1155.0,CALM
+2023-09-21 14:37:00,48.54,48.54,48.54,48.54,1009.0,CALM
+2023-09-21 14:36:00,48.53,48.53,48.53,48.53,117.0,CALM
+2023-09-21 14:35:00,48.56,48.56,48.535,48.535,1323.0,CALM
+2023-09-21 14:34:00,48.57,48.57,48.57,48.57,647.0,CALM
+2023-09-21 14:32:00,48.54,48.58,48.54,48.565,1637.0,CALM
+2023-09-21 14:31:00,48.54,48.55,48.54,48.55,1046.0,CALM
+2023-09-21 14:30:00,48.605,48.605,48.58,48.58,3781.0,CALM
+2023-09-21 14:29:00,48.57,48.62,48.57,48.6,3796.0,CALM
+2023-09-21 14:28:00,48.58,48.58,48.58,48.58,261.0,CALM
+2023-09-21 14:27:00,48.55,48.56,48.55,48.56,1014.0,CALM
+2023-09-21 14:26:00,48.53,48.54,48.53,48.54,1173.0,CALM
+2023-09-21 14:25:00,48.54,48.54,48.535,48.535,628.0,CALM
+2023-09-21 14:24:00,48.55,48.55,48.55,48.55,325.0,CALM
+2023-09-21 14:23:00,48.51,48.53,48.5,48.53,1814.0,CALM
+2023-09-21 14:22:00,48.49,48.49,48.49,48.49,406.0,CALM
+2023-09-21 14:21:00,48.49,48.505,48.49,48.505,618.0,CALM
+2023-09-21 14:20:00,48.505,48.505,48.505,48.505,159.0,CALM
+2023-09-21 14:18:00,48.495,48.5,48.495,48.5,628.0,CALM
+2023-09-21 14:16:00,48.5,48.52,48.5,48.52,837.0,CALM
+2023-09-21 14:15:00,48.49,48.49,48.49,48.49,142.0,CALM
+2023-09-21 14:14:00,48.491,48.491,48.491,48.491,864.0,CALM
+2023-09-21 14:13:00,48.49,48.49,48.49,48.49,421.0,CALM
+2023-09-21 14:12:00,48.48,48.494,48.48,48.494,907.0,CALM
+2023-09-21 14:11:00,48.42,48.48,48.42,48.48,2011.0,CALM
+2023-09-21 14:10:00,48.41,48.41,48.41,48.41,276.0,CALM
+2023-09-21 14:09:00,48.38,48.41,48.38,48.41,1624.0,CALM
+2023-09-21 14:08:00,48.38,48.38,48.38,48.38,213.0,CALM
+2023-09-21 14:06:00,48.4,48.4,48.39,48.39,1032.0,CALM
+2023-09-21 14:05:00,48.39,48.41,48.39,48.41,1451.0,CALM
+2023-09-21 14:03:00,48.39,48.39,48.39,48.39,316.0,CALM
+2023-09-21 14:02:00,48.38,48.38,48.38,48.38,552.0,CALM
+2023-09-21 14:01:00,48.33,48.37,48.33,48.37,3371.0,CALM
+2023-09-21 14:00:00,48.32,48.329,48.32,48.32,961.0,CALM
+2023-09-21 13:58:00,48.33,48.33,48.33,48.33,382.0,CALM
+2023-09-21 13:56:00,48.35,48.35,48.33,48.33,773.0,CALM
+2023-09-21 13:53:00,48.375,48.375,48.375,48.375,424.0,CALM
+2023-09-21 13:52:00,48.39,48.39,48.38,48.38,777.0,CALM
+2023-09-21 13:49:00,48.37,48.39,48.37,48.39,1804.0,CALM
+2023-09-21 13:48:00,48.41,48.41,48.389,48.389,1197.0,CALM
+2023-09-21 13:47:00,48.43,48.45,48.43,48.43,834.0,CALM
+2023-09-21 13:46:00,48.43,48.45,48.43,48.45,464.0,CALM
+2023-09-21 13:43:00,48.46,48.46,48.46,48.46,271.0,CALM
+2023-09-21 13:42:00,48.56,48.56,48.475,48.475,3329.0,CALM
+2023-09-21 13:41:00,48.57,48.57,48.57,48.57,568.0,CALM
+2023-09-21 13:40:00,48.56,48.56,48.56,48.56,562.0,CALM
+2023-09-21 13:38:00,48.56,48.575,48.56,48.575,369.0,CALM
+2023-09-21 13:36:00,48.56,48.56,48.56,48.56,324.0,CALM
+2023-09-21 13:35:00,48.585,48.585,48.585,48.585,185.0,CALM
+2023-09-21 13:34:00,48.575,48.575,48.575,48.575,136.0,CALM
+2023-09-21 13:33:00,48.575,48.575,48.575,48.575,230.0,CALM
+2023-09-21 13:31:00,48.565,48.58,48.565,48.575,1142.0,CALM
+2023-09-21 13:29:00,48.55,48.55,48.55,48.55,712.0,CALM
+2023-09-21 13:27:00,48.55,48.55,48.55,48.55,286.0,CALM
+2023-09-21 13:25:00,48.58,48.58,48.565,48.565,1446.0,CALM
+2023-09-21 13:24:00,48.59,48.59,48.59,48.59,275.0,CALM
+2023-09-21 13:23:00,48.62,48.62,48.62,48.62,420.0,CALM
+2023-09-21 13:22:00,48.59,48.59,48.59,48.59,284.0,CALM
+2023-09-21 13:20:00,48.596,48.61,48.595,48.6,2580.0,CALM
+2023-09-21 13:16:00,48.58,48.59,48.58,48.585,1200.0,CALM
+2023-09-21 13:15:00,48.6,48.62,48.595,48.6,2045.0,CALM
+2023-09-21 13:14:00,48.58,48.59,48.58,48.59,859.0,CALM
+2023-09-21 13:12:00,48.53,48.55,48.53,48.55,1641.0,CALM
+2023-09-21 13:10:00,48.525,48.525,48.5,48.5,348.0,CALM
+2023-09-21 13:07:00,48.581,48.581,48.581,48.581,487.0,CALM
+2023-09-21 13:06:00,48.65,48.65,48.61,48.61,2726.0,CALM
+2023-09-21 13:04:00,48.655,48.67,48.655,48.655,823.0,CALM
+2023-09-21 13:02:00,48.64,48.65,48.64,48.65,1048.0,CALM
+2023-09-21 13:00:00,48.644,48.65,48.63,48.63,1568.0,CALM
+2023-09-21 12:57:00,48.67,48.67,48.67,48.67,184.0,CALM
+2023-09-21 12:56:00,48.66,48.66,48.66,48.66,911.0,CALM
+2023-09-21 12:54:00,48.67,48.67,48.67,48.67,819.0,CALM
+2023-09-21 12:53:00,48.68,48.68,48.68,48.68,208.0,CALM
+2023-09-21 12:51:00,48.655,48.655,48.655,48.655,360.0,CALM
+2023-09-21 12:50:00,48.69,48.69,48.69,48.69,119.0,CALM
+2023-09-21 12:49:00,48.63,48.66,48.63,48.66,1532.0,CALM
+2023-09-21 12:48:00,48.595,48.62,48.595,48.62,1063.0,CALM
+2023-09-21 12:47:00,48.57,48.57,48.57,48.57,270.0,CALM
+2023-09-21 12:45:00,48.601,48.601,48.58,48.6,409.0,CALM
+2023-09-21 12:44:00,48.595,48.595,48.595,48.595,313.0,CALM
+2023-09-21 12:43:00,48.64,48.64,48.59,48.61,1822.0,CALM
+2023-09-21 12:39:00,48.701,48.72,48.66,48.66,4255.0,CALM
+2023-09-21 12:38:00,48.71,48.71,48.705,48.705,252.0,CALM
+2023-09-21 12:36:00,48.705,48.705,48.705,48.705,356.0,CALM
+2023-09-21 12:35:00,48.716,48.716,48.716,48.716,538.0,CALM
+2023-09-21 12:34:00,48.675,48.72,48.66,48.72,2978.0,CALM
+2023-09-21 12:31:00,48.68,48.685,48.66,48.685,959.0,CALM
+2023-09-21 12:30:00,48.67,48.7,48.67,48.7,846.0,CALM
+2023-09-21 12:28:00,48.695,48.695,48.695,48.695,155.0,CALM
+2023-09-21 12:26:00,48.673,48.68,48.673,48.68,691.0,CALM
+2023-09-21 12:25:00,48.68,48.72,48.68,48.68,3657.0,CALM
+2023-09-21 12:24:00,48.7,48.71,48.66,48.66,1217.0,CALM
+2023-09-21 12:22:00,48.73,48.73,48.715,48.725,1586.0,CALM
+2023-09-21 12:21:00,48.712,48.712,48.71,48.71,819.0,CALM
+2023-09-21 12:20:00,48.77,48.77,48.745,48.745,1971.0,CALM
+2023-09-21 12:19:00,48.79,48.79,48.79,48.79,724.0,CALM
+2023-09-21 12:18:00,48.765,48.765,48.765,48.765,246.0,CALM
+2023-09-21 12:17:00,48.79,48.79,48.79,48.79,755.0,CALM
+2023-09-21 12:16:00,48.765,48.765,48.765,48.765,185.0,CALM
+2023-09-21 12:15:00,48.765,48.79,48.74,48.77,1105.0,CALM
+2023-09-21 12:13:00,48.74,48.76,48.73,48.76,1473.0,CALM
+2023-09-21 12:12:00,48.83,48.83,48.79,48.79,1610.0,CALM
+2023-09-21 12:11:00,48.84,48.84,48.84,48.84,117.0,CALM
+2023-09-21 12:10:00,48.875,48.875,48.85,48.85,646.0,CALM
+2023-09-21 12:09:00,48.88,48.88,48.88,48.88,1085.0,CALM
+2023-09-21 12:08:00,48.825,48.88,48.825,48.88,881.0,CALM
+2023-09-21 12:06:00,48.81,48.825,48.81,48.825,1436.0,CALM
+2023-09-21 12:05:00,48.83,48.83,48.83,48.83,431.0,CALM
+2023-09-21 12:04:00,48.87,48.87,48.84,48.84,1172.0,CALM
+2023-09-21 12:02:00,48.88,48.88,48.87,48.87,764.0,CALM
+2023-09-21 12:01:00,48.87,48.87,48.84,48.865,2012.0,CALM
+2023-09-21 12:00:00,48.892,48.892,48.892,48.892,601.0,CALM
+2023-09-21 11:59:00,48.865,48.88,48.865,48.88,583.0,CALM
+2023-09-21 11:58:00,48.93,48.93,48.859,48.866,2085.0,CALM
+2023-09-21 11:57:00,48.92,48.93,48.92,48.92,1094.0,CALM
+2023-09-21 11:56:00,48.9,48.9,48.9,48.9,1175.0,CALM
+2023-09-21 11:55:00,48.866,48.866,48.866,48.866,324.0,CALM
+2023-09-21 11:54:00,48.795,48.855,48.795,48.855,992.0,CALM
+2023-09-21 11:53:00,48.86,48.86,48.77,48.805,4947.0,CALM
+2023-09-21 11:52:00,48.85,48.86,48.85,48.86,907.0,CALM
+2023-09-21 11:51:00,48.85,48.85,48.85,48.85,472.0,CALM
+2023-09-21 11:50:00,48.826,48.826,48.826,48.826,289.0,CALM
+2023-09-21 11:49:00,48.859,48.859,48.8,48.8,2015.0,CALM
+2023-09-21 11:48:00,48.765,48.81,48.765,48.81,1126.0,CALM
+2023-09-21 11:47:00,48.7,48.795,48.7,48.795,1977.0,CALM
+2023-09-21 11:46:00,48.69,48.69,48.69,48.69,962.0,CALM
+2023-09-21 11:45:00,48.63,48.66,48.63,48.66,413.0,CALM
+2023-09-21 11:44:00,48.65,48.65,48.64,48.645,1066.0,CALM
+2023-09-21 11:43:00,48.6,48.6,48.6,48.6,204.0,CALM
+2023-09-21 11:41:00,48.57,48.63,48.57,48.63,1904.0,CALM
+2023-09-21 11:40:00,48.58,48.58,48.58,48.58,1468.0,CALM
+2023-09-21 11:39:00,48.52,48.55,48.52,48.55,638.0,CALM
+2023-09-21 11:38:00,48.58,48.58,48.53,48.53,1629.0,CALM
+2023-09-21 11:37:00,48.54,48.54,48.54,48.54,227.0,CALM
+2023-09-21 11:36:00,48.55,48.55,48.545,48.545,709.0,CALM
+2023-09-21 11:35:00,48.565,48.565,48.565,48.565,160.0,CALM
+2023-09-21 11:34:00,48.555,48.555,48.544,48.544,992.0,CALM
+2023-09-21 11:31:00,48.54,48.54,48.54,48.54,578.0,CALM
+2023-09-21 11:30:00,48.58,48.58,48.55,48.55,502.0,CALM
+2023-09-21 11:29:00,48.72,48.72,48.65,48.65,2403.0,CALM
+2023-09-21 11:28:00,48.735,48.735,48.735,48.735,176.0,CALM
+2023-09-21 11:27:00,48.68,48.73,48.67,48.73,2209.0,CALM
+2023-09-21 11:26:00,48.705,48.73,48.68,48.705,943.0,CALM
+2023-09-21 11:25:00,48.7,48.7,48.7,48.7,474.0,CALM
+2023-09-21 11:24:00,48.71,48.71,48.67,48.67,523.0,CALM
+2023-09-21 11:23:00,48.73,48.73,48.69,48.71,4568.0,CALM
+2023-09-21 11:22:00,48.706,48.725,48.706,48.71,700.0,CALM
+2023-09-21 11:21:00,48.65,48.725,48.645,48.725,1896.0,CALM
+2023-09-21 11:20:00,48.61,48.635,48.61,48.635,1998.0,CALM
+2023-09-21 11:19:00,48.61,48.61,48.59,48.59,1325.0,CALM
+2023-09-21 11:18:00,48.615,48.64,48.615,48.64,430.0,CALM
+2023-09-21 11:16:00,48.57,48.57,48.57,48.57,618.0,CALM
+2023-09-21 11:15:00,48.5,48.535,48.5,48.535,1055.0,CALM
+2023-09-21 11:14:00,48.52,48.52,48.5,48.5,1369.0,CALM
+2023-09-21 11:13:00,48.55,48.55,48.535,48.55,1059.0,CALM
+2023-09-21 11:12:00,48.52,48.56,48.52,48.56,781.0,CALM
+2023-09-21 11:11:00,48.54,48.54,48.54,48.54,330.0,CALM
+2023-09-21 11:10:00,48.54,48.54,48.54,48.54,739.0,CALM
+2023-09-21 11:09:00,48.55,48.55,48.54,48.55,1087.0,CALM
+2023-09-21 11:08:00,48.575,48.575,48.575,48.575,769.0,CALM
+2023-09-21 11:06:00,48.64,48.7,48.57,48.57,3558.0,CALM
+2023-09-21 11:05:00,48.65,48.71,48.65,48.71,2200.0,CALM
+2023-09-21 11:04:00,48.63,48.675,48.63,48.675,1249.0,CALM
+2023-09-21 11:03:00,48.68,48.68,48.6,48.629,4282.0,CALM
+2023-09-21 11:02:00,48.728,48.728,48.705,48.705,431.0,CALM
+2023-09-21 11:01:00,48.71,48.735,48.71,48.735,241.0,CALM
+2023-09-21 11:00:00,48.71,48.71,48.71,48.71,411.0,CALM
+2023-09-21 10:59:00,48.71,48.721,48.71,48.721,556.0,CALM
+2023-09-21 10:58:00,48.74,48.74,48.73,48.73,508.0,CALM
+2023-09-21 10:57:00,48.68,48.68,48.68,48.68,375.0,CALM
+2023-09-21 10:56:00,48.632,48.73,48.632,48.705,2721.0,CALM
+2023-09-21 10:54:00,48.675,48.675,48.645,48.645,1325.0,CALM
+2023-09-21 10:53:00,48.69,48.69,48.67,48.67,696.0,CALM
+2023-09-21 10:52:00,48.67,48.69,48.67,48.67,1216.0,CALM
+2023-09-21 10:51:00,48.68,48.68,48.68,48.68,246.0,CALM
+2023-09-21 10:50:00,48.63,48.675,48.63,48.675,623.0,CALM
+2023-09-21 10:48:00,48.44,48.59,48.44,48.59,3726.0,CALM
+2023-09-21 10:47:00,48.45,48.45,48.43,48.43,349.0,CALM
+2023-09-21 10:46:00,48.443,48.47,48.43,48.45,9163.0,CALM
+2023-09-21 10:45:00,48.55,48.55,48.445,48.469,3173.0,CALM
+2023-09-21 10:44:00,48.56,48.585,48.56,48.585,727.0,CALM
+2023-09-21 10:43:00,48.6,48.6,48.54,48.54,5336.0,CALM
+2023-09-21 10:42:00,48.58,48.58,48.58,48.58,364.0,CALM
+2023-09-21 10:41:00,48.585,48.585,48.56,48.56,671.0,CALM
+2023-09-21 10:40:00,48.6,48.6,48.56,48.56,965.0,CALM
+2023-09-21 10:39:00,48.595,48.595,48.595,48.595,320.0,CALM
+2023-09-21 10:38:00,48.64,48.64,48.55,48.57,3852.0,CALM
+2023-09-21 10:37:00,48.685,48.685,48.66,48.68,1430.0,CALM
+2023-09-21 10:36:00,48.67,48.68,48.67,48.68,437.0,CALM
+2023-09-21 10:35:00,48.61,48.635,48.61,48.635,1204.0,CALM
+2023-09-21 10:34:00,48.62,48.645,48.6,48.6,2598.0,CALM
+2023-09-21 10:33:00,48.61,48.645,48.61,48.645,1652.0,CALM
+2023-09-21 10:32:00,48.59,48.6,48.57,48.6,2277.0,CALM
+2023-09-21 10:31:00,48.615,48.615,48.615,48.615,630.0,CALM
+2023-09-21 10:30:00,48.64,48.65,48.61,48.61,1135.0,CALM
+2023-09-21 10:29:00,48.55,48.61,48.52,48.61,2650.0,CALM
+2023-09-21 10:27:00,48.525,48.55,48.48,48.55,1489.0,CALM
+2023-09-21 10:26:00,48.52,48.56,48.51,48.52,3521.0,CALM
+2023-09-21 10:25:00,48.52,48.52,48.5,48.52,867.0,CALM
+2023-09-21 10:24:00,48.49,48.53,48.49,48.53,3149.0,CALM
+2023-09-21 10:23:00,48.42,48.49,48.42,48.45,1938.0,CALM
+2023-09-21 10:22:00,48.34,48.34,48.34,48.34,375.0,CALM
+2023-09-21 10:21:00,48.4,48.435,48.4,48.4,2219.0,CALM
+2023-09-21 10:20:00,48.38,48.38,48.38,48.38,548.0,CALM
+2023-09-21 10:19:00,48.45,48.498,48.36,48.36,10772.0,CALM
+2023-09-21 10:18:00,48.44,48.44,48.44,48.44,1106.0,CALM
+2023-09-21 10:17:00,48.43,48.45,48.43,48.45,293.0,CALM
+2023-09-21 10:16:00,48.39,48.39,48.39,48.39,705.0,CALM
+2023-09-21 10:15:00,48.33,48.445,48.32,48.4,6947.0,CALM
+2023-09-21 10:14:00,48.37,48.37,48.37,48.37,390.0,CALM
+2023-09-21 10:13:00,48.338,48.338,48.338,48.338,1016.0,CALM
+2023-09-21 10:12:00,48.24,48.3,48.24,48.3,1777.0,CALM
+2023-09-21 10:11:00,48.04,48.21,48.04,48.21,2341.0,CALM
+2023-09-21 10:10:00,47.89,48.07,47.89,48.07,22184.0,CALM
+2023-09-21 10:09:00,47.84,47.84,47.84,47.84,820.0,CALM
+2023-09-21 10:08:00,47.905,47.915,47.84,47.84,1985.0,CALM
+2023-09-21 10:07:00,47.92,47.94,47.89,47.9,1918.0,CALM
+2023-09-21 10:06:00,47.78,47.93,47.78,47.885,4274.0,CALM
+2023-09-21 10:05:00,47.85,47.85,47.79,47.79,1311.0,CALM
+2023-09-21 10:04:00,47.825,47.85,47.8,47.85,1346.0,CALM
+2023-09-21 10:03:00,47.805,47.85,47.8,47.85,1353.0,CALM
+2023-09-21 10:02:00,47.779,47.8,47.779,47.8,1851.0,CALM
+2023-09-21 10:01:00,47.74,47.79,47.74,47.79,294.0,CALM
+2023-09-21 10:00:00,47.79,47.8,47.79,47.8,946.0,CALM
+2023-09-21 09:59:00,47.733,47.79,47.733,47.79,651.0,CALM
+2023-09-21 09:58:00,47.735,47.79,47.735,47.77,938.0,CALM
+2023-09-21 09:57:00,47.745,47.745,47.71,47.73,1230.0,CALM
+2023-09-21 09:56:00,47.76,47.79,47.76,47.79,1813.0,CALM
+2023-09-21 09:55:00,47.785,47.785,47.725,47.725,983.0,CALM
+2023-09-21 09:54:00,47.78,47.78,47.78,47.78,358.0,CALM
+2023-09-21 09:53:00,47.93,47.93,47.75,47.75,2581.0,CALM
+2023-09-21 09:52:00,47.89,47.92,47.89,47.92,951.0,CALM
+2023-09-21 09:51:00,47.79,47.93,47.79,47.93,1932.0,CALM
+2023-09-21 09:50:00,47.76,47.79,47.76,47.79,2620.0,CALM
+2023-09-21 09:49:00,47.7,47.7,47.7,47.7,762.0,CALM
+2023-09-21 09:48:00,47.69,47.69,47.69,47.69,435.0,CALM
+2023-09-21 09:47:00,47.47,47.625,47.47,47.625,7583.0,CALM
+2023-09-21 09:45:00,47.4,47.4,47.35,47.4,4248.0,CALM
+2023-09-21 09:44:00,47.39,47.39,47.39,47.39,127.0,CALM
+2023-09-21 09:43:00,47.355,47.355,47.355,47.355,267.0,CALM
+2023-09-21 09:42:00,47.25,47.26,47.25,47.26,2078.0,CALM
+2023-09-21 09:41:00,47.37,47.37,47.32,47.32,314.0,CALM
+2023-09-21 09:40:00,47.32,47.32,47.32,47.32,274.0,CALM
+2023-09-21 09:39:00,47.38,47.39,47.38,47.39,222.0,CALM
+2023-09-21 09:38:00,47.37,47.38,47.37,47.38,448.0,CALM
+2023-09-21 09:37:00,47.27,47.27,47.23,47.25,2058.0,CALM
+2023-09-21 09:36:00,47.09,47.3,47.09,47.3,1342.0,CALM
+2023-09-21 09:35:00,46.99,46.99,46.99,46.99,510.0,CALM
+2023-09-21 09:34:00,46.99,47.07,46.99,47.015,1144.0,CALM
+2023-09-21 09:33:00,46.99,47.07,46.99,47.07,477.0,CALM
+2023-09-21 09:32:00,47.04,47.13,47.04,47.13,372.0,CALM
+2023-09-21 09:31:00,47.03,47.03,47.03,47.03,128.0,CALM
+2023-09-21 09:30:00,46.89,47.0,46.88,47.0,7662.0,CALM
+2023-09-21 08:41:00,46.88,46.88,46.88,46.88,1.0,CALM
+2023-09-21 08:29:00,46.99,46.99,46.99,46.99,1.0,CALM
+2023-09-21 08:23:00,47.01,47.01,47.01,47.01,3.0,CALM
+2023-09-21 08:04:00,47.41,47.41,47.41,47.41,1.0,CALM
+2023-09-21 08:00:00,47.55,47.55,47.55,47.55,2.0,CALM
+2023-09-21 07:00:00,47.02,47.02,47.01,47.01,10.0,CALM
+2023-09-21 05:02:00,47.0,47.0,47.0,47.0,32.0,CALM
+2023-09-20 19:57:00,47.46,47.46,47.46,47.46,1.0,CALM
+2023-09-20 19:15:00,47.07,47.07,47.06,47.06,119.0,CALM
+2023-09-20 18:01:00,47.5,47.5,47.5,47.5,1.0,CALM
+2023-09-20 17:21:00,47.12,47.12,47.12,47.12,15.0,CALM
+2023-09-20 16:31:00,47.27,47.5,47.27,47.5,50.0,CALM
+2023-09-20 16:21:00,46.7,46.7,46.7,46.7,9.0,CALM
+2023-09-20 16:12:00,46.885,46.885,46.885,46.885,227.0,CALM
+2023-09-20 16:04:00,46.82,46.82,46.82,46.82,1.0,CALM
+2023-09-20 16:02:00,47.28,47.28,47.28,47.28,20.0,CALM
+2023-09-20 16:01:00,46.885,46.885,46.885,46.885,3421.0,CALM
+2023-09-20 16:00:00,46.87,46.885,46.87,46.885,88872.0,CALM
+2023-09-20 15:59:00,46.915,46.92,46.87,46.87,9292.0,CALM
+2023-09-20 15:58:00,46.91,46.93,46.91,46.91,5933.0,CALM
+2023-09-20 15:57:00,46.92,46.92,46.89,46.92,4573.0,CALM
+2023-09-20 15:56:00,46.94,46.96,46.92,46.92,3238.0,CALM
+2023-09-20 15:55:00,46.9,46.93,46.9,46.93,4653.0,CALM
+2023-09-20 15:54:00,46.94,46.94,46.89,46.89,5479.0,CALM
+2023-09-20 15:53:00,46.92,46.95,46.92,46.94,1866.0,CALM
+2023-09-20 15:52:00,46.915,46.922,46.91,46.92,2411.0,CALM
+2023-09-20 15:51:00,46.94,46.95,46.92,46.92,2422.0,CALM
+2023-09-20 15:50:00,46.95,46.95,46.95,46.95,1315.0,CALM
+2023-09-20 15:49:00,46.94,46.94,46.93,46.94,1216.0,CALM
+2023-09-20 15:48:00,46.94,46.94,46.94,46.94,979.0,CALM
+2023-09-20 15:47:00,46.91,46.94,46.91,46.94,1734.0,CALM
+2023-09-20 15:46:00,46.91,46.92,46.9,46.9,1996.0,CALM
+2023-09-20 15:45:00,46.92,46.92,46.89,46.905,1921.0,CALM
+2023-09-20 15:44:00,46.885,46.91,46.87,46.89,2495.0,CALM
+2023-09-20 15:43:00,46.9,46.9,46.879,46.885,1555.0,CALM
+2023-09-20 15:42:00,46.94,46.94,46.92,46.92,3044.0,CALM
+2023-09-20 15:41:00,46.94,46.95,46.94,46.94,968.0,CALM
+2023-09-20 15:40:00,46.96,46.96,46.945,46.945,1632.0,CALM
+2023-09-20 15:39:00,46.97,46.97,46.97,46.97,860.0,CALM
+2023-09-20 15:38:00,46.96,46.96,46.96,46.96,604.0,CALM
+2023-09-20 15:37:00,46.97,46.97,46.96,46.96,701.0,CALM
+2023-09-20 15:36:00,46.98,46.98,46.98,46.98,893.0,CALM
+2023-09-20 15:34:00,47.0,47.005,47.0,47.005,1077.0,CALM
+2023-09-20 15:33:00,46.96,47.02,46.96,47.02,4659.0,CALM
+2023-09-20 15:32:00,46.98,46.98,46.96,46.96,1687.0,CALM
+2023-09-20 15:31:00,46.96,46.96,46.96,46.96,2367.0,CALM
+2023-09-20 15:30:00,46.97,46.97,46.97,46.97,473.0,CALM
+2023-09-20 15:28:00,46.98,46.98,46.97,46.98,1183.0,CALM
+2023-09-20 15:26:00,47.0,47.0,47.0,47.0,146.0,CALM
+2023-09-20 15:25:00,47.0,47.0,47.0,47.0,967.0,CALM
+2023-09-20 15:22:00,47.025,47.025,47.025,47.025,653.0,CALM
+2023-09-20 15:20:00,46.98,47.01,46.98,47.01,2285.0,CALM
+2023-09-20 15:19:00,46.985,46.985,46.985,46.985,241.0,CALM
+2023-09-20 15:17:00,47.0,47.0,47.0,47.0,1364.0,CALM
+2023-09-20 15:14:00,47.04,47.06,47.0,47.06,1298.0,CALM
+2023-09-20 15:13:00,47.05,47.05,47.04,47.04,787.0,CALM
+2023-09-20 15:12:00,47.04,47.04,47.03,47.03,1024.0,CALM
+2023-09-20 15:11:00,47.05,47.05,47.04,47.04,2123.0,CALM
+2023-09-20 15:10:00,47.04,47.04,47.04,47.04,238.0,CALM
+2023-09-20 15:07:00,47.07,47.07,47.045,47.05,1245.0,CALM
+2023-09-20 15:05:00,47.11,47.11,47.085,47.085,1391.0,CALM
+2023-09-20 15:04:00,47.09,47.09,47.09,47.09,355.0,CALM
+2023-09-20 15:03:00,47.07,47.1,47.07,47.1,694.0,CALM
+2023-09-20 15:02:00,47.1,47.1,47.095,47.095,2425.0,CALM
+2023-09-20 15:00:00,47.125,47.125,47.11,47.11,497.0,CALM
+2023-09-20 14:59:00,47.121,47.13,47.121,47.125,616.0,CALM
+2023-09-20 14:58:00,47.14,47.14,47.13,47.13,475.0,CALM
+2023-09-20 14:56:00,47.165,47.19,47.165,47.19,485.0,CALM
+2023-09-20 14:55:00,47.12,47.185,47.115,47.185,3192.0,CALM
+2023-09-20 14:54:00,47.081,47.081,47.081,47.081,1534.0,CALM
+2023-09-20 14:53:00,47.115,47.115,47.115,47.115,397.0,CALM
+2023-09-20 14:52:00,47.12,47.12,47.088,47.088,784.0,CALM
+2023-09-20 14:51:00,47.12,47.12,47.12,47.12,516.0,CALM
+2023-09-20 14:48:00,47.17,47.17,47.155,47.155,294.0,CALM
+2023-09-20 14:45:00,47.214,47.214,47.18,47.18,214.0,CALM
+2023-09-20 14:43:00,47.19,47.21,47.19,47.21,1151.0,CALM
+2023-09-20 14:41:00,47.2,47.23,47.2,47.23,502.0,CALM
+2023-09-20 14:39:00,47.235,47.25,47.23,47.245,1198.0,CALM
+2023-09-20 14:38:00,47.28,47.28,47.28,47.28,935.0,CALM
+2023-09-20 14:37:00,47.295,47.295,47.295,47.295,115.0,CALM
+2023-09-20 14:36:00,47.295,47.31,47.295,47.31,380.0,CALM
+2023-09-20 14:35:00,47.3,47.33,47.3,47.3,1707.0,CALM
+2023-09-20 14:34:00,47.315,47.33,47.315,47.33,219.0,CALM
+2023-09-20 14:33:00,47.31,47.33,47.31,47.33,1791.0,CALM
+2023-09-20 14:32:00,47.295,47.295,47.295,47.295,186.0,CALM
+2023-09-20 14:31:00,47.28,47.31,47.28,47.31,1773.0,CALM
+2023-09-20 14:30:00,47.27,47.27,47.27,47.27,628.0,CALM
+2023-09-20 14:29:00,47.275,47.275,47.275,47.275,229.0,CALM
+2023-09-20 14:28:00,47.275,47.275,47.275,47.275,155.0,CALM
+2023-09-20 14:27:00,47.275,47.275,47.275,47.275,216.0,CALM
+2023-09-20 14:25:00,47.275,47.275,47.275,47.275,414.0,CALM
+2023-09-20 14:23:00,47.32,47.32,47.32,47.32,267.0,CALM
+2023-09-20 14:21:00,47.32,47.32,47.32,47.32,457.0,CALM
+2023-09-20 14:20:00,47.33,47.33,47.305,47.305,1490.0,CALM
+2023-09-20 14:19:00,47.3,47.3,47.295,47.295,1000.0,CALM
+2023-09-20 14:18:00,47.29,47.29,47.29,47.29,308.0,CALM
+2023-09-20 14:17:00,47.31,47.31,47.3,47.3,222.0,CALM
+2023-09-20 14:16:00,47.3,47.3,47.3,47.3,232.0,CALM
+2023-09-20 14:15:00,47.32,47.32,47.32,47.32,649.0,CALM
+2023-09-20 14:14:00,47.345,47.345,47.345,47.345,100.0,CALM
+2023-09-20 14:12:00,47.31,47.32,47.31,47.32,680.0,CALM
+2023-09-20 14:11:00,47.31,47.31,47.29,47.29,236.0,CALM
+2023-09-20 14:10:00,47.24,47.27,47.24,47.27,1053.0,CALM
+2023-09-20 14:09:00,47.23,47.23,47.23,47.23,106.0,CALM
+2023-09-20 14:08:00,47.265,47.265,47.265,47.265,101.0,CALM
+2023-09-20 14:07:00,47.24,47.24,47.24,47.24,397.0,CALM
+2023-09-20 14:06:00,47.2,47.33,47.2,47.29,3153.0,CALM
+2023-09-20 14:05:00,47.19,47.19,47.19,47.19,490.0,CALM
+2023-09-20 14:04:00,47.19,47.19,47.19,47.19,267.0,CALM
+2023-09-20 14:03:00,47.18,47.18,47.18,47.18,130.0,CALM
+2023-09-20 14:02:00,47.19,47.19,47.187,47.187,823.0,CALM
+2023-09-20 14:01:00,47.21,47.21,47.19,47.2,556.0,CALM
+2023-09-20 14:00:00,47.25,47.25,47.23,47.235,1734.0,CALM
+2023-09-20 13:58:00,47.28,47.28,47.28,47.28,188.0,CALM
+2023-09-20 13:56:00,47.265,47.27,47.265,47.27,1684.0,CALM
+2023-09-20 13:55:00,47.26,47.26,47.26,47.26,239.0,CALM
+2023-09-20 13:54:00,47.25,47.25,47.25,47.25,360.0,CALM
+2023-09-20 13:53:00,47.25,47.25,47.25,47.25,221.0,CALM
+2023-09-20 13:52:00,47.24,47.24,47.24,47.24,734.0,CALM
+2023-09-20 13:50:00,47.23,47.23,47.23,47.23,121.0,CALM
+2023-09-20 13:47:00,47.23,47.23,47.23,47.23,505.0,CALM
+2023-09-20 13:44:00,47.18,47.2,47.18,47.2,885.0,CALM
+2023-09-20 13:42:00,47.19,47.19,47.19,47.19,181.0,CALM
+2023-09-20 13:41:00,47.18,47.19,47.17,47.19,828.0,CALM
+2023-09-20 13:38:00,47.18,47.18,47.17,47.17,284.0,CALM
+2023-09-20 13:37:00,47.16,47.16,47.16,47.16,641.0,CALM
+2023-09-20 13:35:00,47.18,47.18,47.14,47.14,1462.0,CALM
+2023-09-20 13:34:00,47.19,47.19,47.19,47.19,365.0,CALM
+2023-09-20 13:33:00,47.188,47.188,47.188,47.188,316.0,CALM
+2023-09-20 13:28:00,47.225,47.225,47.225,47.225,151.0,CALM
+2023-09-20 13:27:00,47.17,47.2,47.16,47.2,1360.0,CALM
+2023-09-20 13:26:00,47.179,47.179,47.179,47.179,222.0,CALM
+2023-09-20 13:25:00,47.17,47.17,47.17,47.17,247.0,CALM
+2023-09-20 13:23:00,47.19,47.19,47.19,47.19,106.0,CALM
+2023-09-20 13:22:00,47.16,47.16,47.16,47.16,793.0,CALM
+2023-09-20 13:21:00,47.13,47.13,47.12,47.12,843.0,CALM
+2023-09-20 13:19:00,47.13,47.13,47.13,47.13,146.0,CALM
+2023-09-20 13:17:00,47.125,47.125,47.125,47.125,338.0,CALM
+2023-09-20 13:16:00,47.104,47.11,47.09,47.11,833.0,CALM
+2023-09-20 13:12:00,47.09,47.09,47.09,47.09,209.0,CALM
+2023-09-20 13:11:00,47.08,47.115,47.08,47.115,1008.0,CALM
+2023-09-20 13:10:00,47.07,47.07,47.07,47.07,215.0,CALM
+2023-09-20 13:07:00,47.07,47.086,47.069,47.086,410.0,CALM
+2023-09-20 13:05:00,47.04,47.07,47.04,47.07,2892.0,CALM
+2023-09-20 13:04:00,47.04,47.04,47.035,47.035,807.0,CALM
+2023-09-20 12:58:00,47.055,47.055,47.055,47.055,226.0,CALM
+2023-09-20 12:55:00,47.08,47.08,47.06,47.075,1450.0,CALM
+2023-09-20 12:54:00,47.092,47.092,47.075,47.075,1549.0,CALM
+2023-09-20 12:50:00,47.12,47.12,47.12,47.12,101.0,CALM
+2023-09-20 12:45:00,47.12,47.12,47.12,47.12,107.0,CALM
+2023-09-20 12:44:00,47.11,47.11,47.11,47.11,104.0,CALM
+2023-09-20 12:43:00,47.11,47.11,47.11,47.11,105.0,CALM
+2023-09-20 12:42:00,47.12,47.13,47.11,47.115,1544.0,CALM
+2023-09-20 12:41:00,47.1,47.11,47.1,47.11,906.0,CALM
+2023-09-20 12:39:00,47.08,47.09,47.06,47.06,1721.0,CALM
+2023-09-20 12:31:00,47.06,47.08,47.06,47.07,1049.0,CALM
+2023-09-20 12:28:00,47.04,47.04,47.04,47.04,238.0,CALM
+2023-09-20 12:27:00,47.06,47.06,47.06,47.06,310.0,CALM
+2023-09-20 12:26:00,47.08,47.08,47.06,47.06,1594.0,CALM
+2023-09-20 12:25:00,47.065,47.065,47.065,47.065,122.0,CALM
+2023-09-20 12:24:00,47.04,47.04,47.04,47.04,117.0,CALM
+2023-09-20 12:23:00,47.04,47.04,47.04,47.04,112.0,CALM
+2023-09-20 12:20:00,47.04,47.04,47.04,47.04,187.0,CALM
+2023-09-20 12:15:00,47.05,47.07,47.05,47.07,695.0,CALM
+2023-09-20 12:14:00,47.06,47.06,47.06,47.06,183.0,CALM
+2023-09-20 12:13:00,47.06,47.06,47.06,47.06,108.0,CALM
+2023-09-20 12:12:00,47.05,47.06,47.031,47.06,960.0,CALM
+2023-09-20 12:10:00,47.065,47.065,47.065,47.065,332.0,CALM
+2023-09-20 12:09:00,47.09,47.09,47.09,47.09,244.0,CALM
+2023-09-20 12:08:00,47.079,47.079,47.079,47.079,134.0,CALM
+2023-09-20 12:07:00,47.11,47.11,47.11,47.11,214.0,CALM
+2023-09-20 12:05:00,47.11,47.11,47.09,47.09,205.0,CALM
+2023-09-20 12:04:00,47.06,47.11,47.06,47.11,2254.0,CALM
+2023-09-20 12:03:00,47.04,47.04,47.04,47.04,339.0,CALM
+2023-09-20 12:01:00,47.05,47.05,47.05,47.05,449.0,CALM
+2023-09-20 12:00:00,47.05,47.05,47.05,47.05,208.0,CALM
+2023-09-20 11:59:00,47.07,47.07,47.07,47.07,202.0,CALM
+2023-09-20 11:58:00,47.075,47.075,47.075,47.075,334.0,CALM
+2023-09-20 11:57:00,47.06,47.08,47.06,47.08,1622.0,CALM
+2023-09-20 11:55:00,47.045,47.045,47.045,47.045,333.0,CALM
+2023-09-20 11:54:00,47.12,47.12,47.08,47.081,1184.0,CALM
+2023-09-20 11:53:00,47.155,47.155,47.12,47.12,379.0,CALM
+2023-09-20 11:52:00,47.19,47.19,47.145,47.155,1458.0,CALM
+2023-09-20 11:51:00,47.19,47.22,47.19,47.22,1036.0,CALM
+2023-09-20 11:50:00,47.18,47.18,47.18,47.18,1073.0,CALM
+2023-09-20 11:48:00,47.185,47.26,47.16,47.16,5558.0,CALM
+2023-09-20 11:46:00,47.17,47.195,47.17,47.195,2253.0,CALM
+2023-09-20 11:45:00,47.198,47.198,47.198,47.198,1627.0,CALM
+2023-09-20 11:44:00,47.25,47.25,47.21,47.225,1088.0,CALM
+2023-09-20 11:43:00,47.27,47.27,47.24,47.27,1403.0,CALM
+2023-09-20 11:40:00,47.27,47.27,47.27,47.27,269.0,CALM
+2023-09-20 11:39:00,47.27,47.29,47.27,47.275,1608.0,CALM
+2023-09-20 11:38:00,47.23,47.26,47.23,47.26,1537.0,CALM
+2023-09-20 11:36:00,47.24,47.25,47.24,47.25,537.0,CALM
+2023-09-20 11:35:00,47.25,47.25,47.25,47.25,125.0,CALM
+2023-09-20 11:33:00,47.26,47.26,47.26,47.26,157.0,CALM
+2023-09-20 11:31:00,47.265,47.265,47.265,47.265,136.0,CALM
+2023-09-20 11:30:00,47.265,47.265,47.265,47.265,221.0,CALM
+2023-09-20 11:28:00,47.3,47.3,47.28,47.28,453.0,CALM
+2023-09-20 11:27:00,47.32,47.32,47.31,47.31,540.0,CALM
+2023-09-20 11:26:00,47.325,47.325,47.325,47.325,182.0,CALM
+2023-09-20 11:25:00,47.37,47.37,47.34,47.34,1785.0,CALM
+2023-09-20 11:24:00,47.35,47.36,47.35,47.36,978.0,CALM
+2023-09-20 11:22:00,47.365,47.365,47.355,47.355,419.0,CALM
+2023-09-20 11:21:00,47.38,47.39,47.37,47.38,683.0,CALM
+2023-09-20 11:20:00,47.445,47.445,47.42,47.42,634.0,CALM
+2023-09-20 11:18:00,47.44,47.46,47.44,47.46,1870.0,CALM
+2023-09-20 11:17:00,47.47,47.47,47.46,47.46,893.0,CALM
+2023-09-20 11:16:00,47.53,47.53,47.49,47.49,1685.0,CALM
+2023-09-20 11:15:00,47.51,47.51,47.51,47.51,162.0,CALM
+2023-09-20 11:14:00,47.52,47.52,47.5,47.51,1196.0,CALM
+2023-09-20 11:13:00,47.505,47.52,47.505,47.52,1209.0,CALM
+2023-09-20 11:12:00,47.495,47.5,47.495,47.5,317.0,CALM
+2023-09-20 11:11:00,47.43,47.46,47.43,47.46,1363.0,CALM
+2023-09-20 11:10:00,47.42,47.42,47.42,47.42,308.0,CALM
+2023-09-20 11:09:00,47.39,47.42,47.39,47.42,1690.0,CALM
+2023-09-20 11:08:00,47.415,47.415,47.39,47.395,1988.0,CALM
+2023-09-20 11:07:00,47.45,47.45,47.425,47.425,717.0,CALM
+2023-09-20 11:05:00,47.435,47.46,47.435,47.46,1211.0,CALM
+2023-09-20 11:04:00,47.425,47.425,47.37,47.42,2313.0,CALM
+2023-09-20 11:03:00,47.425,47.425,47.425,47.425,417.0,CALM
+2023-09-20 11:02:00,47.425,47.45,47.425,47.45,279.0,CALM
+2023-09-20 11:01:00,47.36,47.42,47.36,47.42,923.0,CALM
+2023-09-20 11:00:00,47.29,47.33,47.29,47.33,2033.0,CALM
+2023-09-20 10:59:00,47.29,47.29,47.29,47.29,294.0,CALM
+2023-09-20 10:58:00,47.318,47.318,47.3,47.3,1239.0,CALM
+2023-09-20 10:57:00,47.31,47.31,47.29,47.29,1102.0,CALM
+2023-09-20 10:55:00,47.26,47.27,47.26,47.27,853.0,CALM
+2023-09-20 10:54:00,47.25,47.25,47.24,47.25,713.0,CALM
+2023-09-20 10:53:00,47.165,47.21,47.165,47.21,2625.0,CALM
+2023-09-20 10:52:00,47.16,47.17,47.16,47.17,622.0,CALM
+2023-09-20 10:51:00,47.16,47.16,47.16,47.16,226.0,CALM
+2023-09-20 10:50:00,47.14,47.165,47.14,47.165,1841.0,CALM
+2023-09-20 10:49:00,47.14,47.14,47.14,47.14,335.0,CALM
+2023-09-20 10:47:00,47.135,47.15,47.135,47.14,446.0,CALM
+2023-09-20 10:46:00,47.135,47.135,47.135,47.135,271.0,CALM
+2023-09-20 10:44:00,47.12,47.14,47.12,47.12,1532.0,CALM
+2023-09-20 10:43:00,47.15,47.15,47.12,47.12,855.0,CALM
+2023-09-20 10:42:00,47.24,47.248,47.17,47.17,7506.0,CALM
+2023-09-20 10:41:00,47.26,47.26,47.25,47.25,898.0,CALM
+2023-09-20 10:40:00,47.225,47.26,47.225,47.255,2267.0,CALM
+2023-09-20 10:39:00,47.21,47.21,47.21,47.21,177.0,CALM
+2023-09-20 10:38:00,47.225,47.225,47.225,47.225,331.0,CALM
+2023-09-20 10:37:00,47.235,47.235,47.22,47.22,1616.0,CALM
+2023-09-20 10:35:00,47.232,47.236,47.232,47.236,415.0,CALM
+2023-09-20 10:34:00,47.225,47.225,47.225,47.225,118.0,CALM
+2023-09-20 10:33:00,47.24,47.24,47.24,47.24,160.0,CALM
+2023-09-20 10:32:00,47.23,47.23,47.23,47.23,304.0,CALM
+2023-09-20 10:31:00,47.25,47.25,47.25,47.25,911.0,CALM
+2023-09-20 10:30:00,47.27,47.27,47.27,47.27,460.0,CALM
+2023-09-20 10:29:00,47.273,47.273,47.273,47.273,264.0,CALM
+2023-09-20 10:28:00,47.29,47.29,47.27,47.27,2223.0,CALM
+2023-09-20 10:27:00,47.321,47.37,47.3,47.3,433.0,CALM
+2023-09-20 10:26:00,47.33,47.33,47.33,47.33,282.0,CALM
+2023-09-20 10:25:00,47.35,47.35,47.315,47.315,477.0,CALM
+2023-09-20 10:24:00,47.26,47.3,47.26,47.3,1056.0,CALM
+2023-09-20 10:22:00,47.26,47.27,47.235,47.235,783.0,CALM
+2023-09-20 10:21:00,47.26,47.26,47.24,47.24,2126.0,CALM
+2023-09-20 10:19:00,47.215,47.215,47.215,47.215,208.0,CALM
+2023-09-20 10:18:00,47.2,47.22,47.2,47.22,1116.0,CALM
+2023-09-20 10:17:00,47.23,47.23,47.187,47.187,970.0,CALM
+2023-09-20 10:16:00,47.23,47.23,47.23,47.23,123.0,CALM
+2023-09-20 10:14:00,47.25,47.25,47.23,47.25,992.0,CALM
+2023-09-20 10:12:00,47.22,47.26,47.22,47.26,1035.0,CALM
+2023-09-20 10:11:00,47.2,47.2,47.18,47.19,1278.0,CALM
+2023-09-20 10:10:00,47.14,47.14,47.14,47.14,426.0,CALM
+2023-09-20 10:09:00,47.17,47.17,47.17,47.17,190.0,CALM
+2023-09-20 10:08:00,47.165,47.2,47.165,47.2,301.0,CALM
+2023-09-20 10:07:00,47.16,47.19,47.16,47.18,614.0,CALM
+2023-09-20 10:05:00,47.115,47.13,47.09,47.13,2067.0,CALM
+2023-09-20 10:04:00,47.09,47.09,47.09,47.09,161.0,CALM
+2023-09-20 10:03:00,47.08,47.12,47.08,47.09,911.0,CALM
+2023-09-20 10:02:00,47.06,47.07,47.06,47.07,491.0,CALM
+2023-09-20 09:59:00,47.05,47.05,47.05,47.05,135.0,CALM
+2023-09-20 09:55:00,47.04,47.1,47.04,47.1,1407.0,CALM
+2023-09-20 09:54:00,47.07,47.07,47.07,47.07,325.0,CALM
+2023-09-20 09:53:00,47.17,47.17,47.17,47.17,225.0,CALM
+2023-09-20 09:50:00,47.18,47.2,47.14,47.162,1043.0,CALM
+2023-09-20 09:46:00,47.07,47.135,47.07,47.135,320.0,CALM
+2023-09-20 09:45:00,47.055,47.11,47.055,47.1,1437.0,CALM
+2023-09-20 09:43:00,47.2,47.2,47.14,47.14,527.0,CALM
+2023-09-20 09:42:00,47.21,47.21,47.15,47.2,534.0,CALM
+2023-09-20 09:41:00,47.195,47.28,47.19,47.28,1905.0,CALM
+2023-09-20 09:40:00,47.28,47.28,47.22,47.22,1804.0,CALM
+2023-09-20 09:39:00,47.41,47.41,47.347,47.4,1544.0,CALM
+2023-09-20 09:38:00,47.36,47.41,47.28,47.28,755.0,CALM
+2023-09-20 09:37:00,47.39,47.512,47.39,47.512,458.0,CALM
+2023-09-20 09:36:00,47.53,47.55,47.53,47.55,1290.0,CALM
+2023-09-20 09:35:00,47.61,47.615,47.61,47.615,221.0,CALM
+2023-09-20 09:34:00,47.72,47.72,47.605,47.605,334.0,CALM
+2023-09-20 09:31:00,47.52,47.52,47.52,47.52,168.0,CALM
+2023-09-20 09:30:00,47.75,47.75,47.67,47.72,14362.0,CALM
+2023-09-20 09:26:00,47.28,47.28,47.28,47.28,1.0,CALM
+2023-09-20 09:19:00,47.83,47.83,47.28,47.28,4.0,CALM
+2023-09-20 09:07:00,47.83,47.83,47.83,47.83,1.0,CALM
+2023-09-20 08:56:00,47.966,47.966,47.966,47.966,5.0,CALM
+2023-09-20 08:49:00,48.0,48.0,48.0,48.0,1.0,CALM
+2023-09-20 08:28:00,47.83,47.83,47.83,47.83,1.0,CALM
+2023-09-19 17:26:00,47.83,47.83,47.83,47.83,2.0,CALM
+2023-09-19 17:11:00,47.974,47.974,47.974,47.974,10.0,CALM
+2023-09-19 16:49:00,47.28,47.76,46.67,46.67,3.0,CALM
+2023-09-19 16:48:00,47.28,47.28,47.12,47.12,2001.0,CALM
+2023-09-19 16:01:00,47.28,47.28,47.28,47.28,24034.0,CALM
+2023-09-19 16:00:00,47.31,47.31,47.28,47.28,151974.0,CALM
+2023-09-19 15:59:00,47.31,47.32,47.29,47.31,15467.0,CALM
+2023-09-19 15:58:00,47.34,47.34,47.315,47.315,7471.0,CALM
+2023-09-19 15:57:00,47.35,47.37,47.34,47.34,7713.0,CALM
+2023-09-19 15:56:00,47.33,47.37,47.33,47.35,7892.0,CALM
+2023-09-19 15:55:00,47.295,47.33,47.295,47.325,3650.0,CALM
+2023-09-19 15:54:00,47.37,47.375,47.295,47.295,7195.0,CALM
+2023-09-19 15:53:00,47.39,47.39,47.37,47.37,2375.0,CALM
+2023-09-19 15:52:00,47.39,47.39,47.385,47.385,2946.0,CALM
+2023-09-19 15:51:00,47.42,47.425,47.39,47.39,6625.0,CALM
+2023-09-19 15:50:00,47.45,47.49,47.43,47.45,4149.0,CALM
+2023-09-19 15:49:00,47.41,47.45,47.41,47.45,2942.0,CALM
+2023-09-19 15:48:00,47.42,47.43,47.401,47.42,2037.0,CALM
+2023-09-19 15:47:00,47.39,47.42,47.39,47.42,1083.0,CALM
+2023-09-19 15:46:00,47.35,47.4,47.35,47.39,2843.0,CALM
+2023-09-19 15:45:00,47.3,47.345,47.3,47.34,4861.0,CALM
+2023-09-19 15:44:00,47.285,47.309,47.277,47.309,1853.0,CALM
+2023-09-19 15:43:00,47.28,47.29,47.28,47.285,1747.0,CALM
+2023-09-19 15:42:00,47.38,47.38,47.27,47.27,3368.0,CALM
+2023-09-19 15:41:00,47.38,47.409,47.38,47.39,1263.0,CALM
+2023-09-19 15:40:00,47.43,47.43,47.39,47.4,1401.0,CALM
+2023-09-19 15:39:00,47.42,47.46,47.42,47.45,2724.0,CALM
+2023-09-19 15:38:00,47.43,47.43,47.43,47.43,338.0,CALM
+2023-09-19 15:37:00,47.475,47.475,47.41,47.43,3661.0,CALM
+2023-09-19 15:36:00,47.47,47.489,47.47,47.48,1683.0,CALM
+2023-09-19 15:35:00,47.48,47.48,47.457,47.457,980.0,CALM
+2023-09-19 15:34:00,47.5,47.5,47.49,47.49,493.0,CALM
+2023-09-19 15:33:00,47.49,47.49,47.47,47.49,1976.0,CALM
+2023-09-19 15:32:00,47.49,47.499,47.49,47.499,932.0,CALM
+2023-09-19 15:31:00,47.49,47.5,47.49,47.5,682.0,CALM
+2023-09-19 15:30:00,47.46,47.48,47.42,47.48,4133.0,CALM
+2023-09-19 15:29:00,47.48,47.48,47.48,47.48,731.0,CALM
+2023-09-19 15:28:00,47.45,47.5,47.45,47.5,3035.0,CALM
+2023-09-19 15:27:00,47.45,47.469,47.45,47.469,783.0,CALM
+2023-09-19 15:26:00,47.47,47.47,47.47,47.47,460.0,CALM
+2023-09-19 15:25:00,47.49,47.49,47.49,47.49,254.0,CALM
+2023-09-19 15:24:00,47.49,47.49,47.49,47.49,578.0,CALM
+2023-09-19 15:23:00,47.48,47.49,47.48,47.49,1745.0,CALM
+2023-09-19 15:22:00,47.48,47.485,47.46,47.47,1318.0,CALM
+2023-09-19 15:21:00,47.49,47.49,47.49,47.49,469.0,CALM
+2023-09-19 15:20:00,47.485,47.485,47.485,47.485,687.0,CALM
+2023-09-19 15:19:00,47.495,47.5,47.495,47.5,514.0,CALM
+2023-09-19 15:18:00,47.515,47.515,47.5,47.5,817.0,CALM
+2023-09-19 15:17:00,47.51,47.51,47.505,47.505,392.0,CALM
+2023-09-19 15:16:00,47.418,47.51,47.418,47.51,2224.0,CALM
+2023-09-19 15:15:00,47.42,47.42,47.42,47.42,1174.0,CALM
+2023-09-19 15:14:00,47.41,47.41,47.41,47.41,1583.0,CALM
+2023-09-19 15:13:00,47.425,47.425,47.41,47.41,253.0,CALM
+2023-09-19 15:12:00,47.41,47.41,47.41,47.41,331.0,CALM
+2023-09-19 15:11:00,47.44,47.442,47.43,47.43,714.0,CALM
+2023-09-19 15:10:00,47.5,47.5,47.46,47.46,531.0,CALM
+2023-09-19 15:06:00,47.45,47.47,47.45,47.47,1295.0,CALM
+2023-09-19 15:05:00,47.455,47.46,47.44,47.44,1195.0,CALM
+2023-09-19 15:04:00,47.48,47.48,47.46,47.46,541.0,CALM
+2023-09-19 15:03:00,47.48,47.48,47.48,47.48,400.0,CALM
+2023-09-19 15:02:00,47.5,47.5,47.5,47.5,460.0,CALM
+2023-09-19 15:00:00,47.52,47.52,47.52,47.52,272.0,CALM
+2023-09-19 14:59:00,47.64,47.64,47.54,47.545,2097.0,CALM
+2023-09-19 14:58:00,47.64,47.64,47.625,47.625,631.0,CALM
+2023-09-19 14:57:00,47.64,47.64,47.64,47.64,340.0,CALM
+2023-09-19 14:56:00,47.59,47.61,47.59,47.61,844.0,CALM
+2023-09-19 14:55:00,47.58,47.58,47.58,47.58,477.0,CALM
+2023-09-19 14:53:00,47.57,47.59,47.57,47.59,1275.0,CALM
+2023-09-19 14:52:00,47.56,47.56,47.56,47.56,459.0,CALM
+2023-09-19 14:51:00,47.6,47.6,47.57,47.57,1912.0,CALM
+2023-09-19 14:50:00,47.62,47.62,47.61,47.61,1580.0,CALM
+2023-09-19 14:49:00,47.625,47.625,47.625,47.625,509.0,CALM
+2023-09-19 14:48:00,47.61,47.61,47.61,47.61,207.0,CALM
+2023-09-19 14:45:00,47.66,47.66,47.63,47.63,1326.0,CALM
+2023-09-19 14:44:00,47.65,47.65,47.645,47.645,836.0,CALM
+2023-09-19 14:42:00,47.65,47.65,47.62,47.64,1724.0,CALM
+2023-09-19 14:41:00,47.595,47.62,47.595,47.62,1194.0,CALM
+2023-09-19 14:40:00,47.616,47.616,47.61,47.61,370.0,CALM
+2023-09-19 14:38:00,47.605,47.605,47.605,47.605,484.0,CALM
+2023-09-19 14:37:00,47.58,47.629,47.58,47.629,1327.0,CALM
+2023-09-19 14:36:00,47.55,47.58,47.54,47.58,2860.0,CALM
+2023-09-19 14:35:00,47.57,47.57,47.565,47.565,2269.0,CALM
+2023-09-19 14:34:00,47.57,47.57,47.57,47.57,601.0,CALM
+2023-09-19 14:33:00,47.54,47.555,47.535,47.535,2142.0,CALM
+2023-09-19 14:30:00,47.54,47.545,47.53,47.53,1241.0,CALM
+2023-09-19 14:29:00,47.56,47.56,47.55,47.55,417.0,CALM
+2023-09-19 14:27:00,47.54,47.54,47.54,47.54,307.0,CALM
+2023-09-19 14:26:00,47.57,47.57,47.57,47.57,450.0,CALM
+2023-09-19 14:25:00,47.63,47.64,47.58,47.58,3478.0,CALM
+2023-09-19 14:24:00,47.65,47.65,47.64,47.64,1404.0,CALM
+2023-09-19 14:23:00,47.665,47.665,47.665,47.665,578.0,CALM
+2023-09-19 14:22:00,47.66,47.66,47.66,47.66,251.0,CALM
+2023-09-19 14:20:00,47.67,47.67,47.66,47.66,492.0,CALM
+2023-09-19 14:19:00,47.664,47.664,47.664,47.664,158.0,CALM
+2023-09-19 14:17:00,47.65,47.65,47.65,47.65,436.0,CALM
+2023-09-19 14:16:00,47.675,47.675,47.64,47.64,899.0,CALM
+2023-09-19 14:14:00,47.653,47.67,47.63,47.66,3255.0,CALM
+2023-09-19 14:13:00,47.66,47.66,47.66,47.66,489.0,CALM
+2023-09-19 14:12:00,47.67,47.67,47.67,47.67,526.0,CALM
+2023-09-19 14:11:00,47.65,47.65,47.65,47.65,278.0,CALM
+2023-09-19 14:10:00,47.64,47.65,47.64,47.65,952.0,CALM
+2023-09-19 14:09:00,47.64,47.64,47.63,47.63,613.0,CALM
+2023-09-19 14:08:00,47.62,47.63,47.62,47.63,1078.0,CALM
+2023-09-19 14:07:00,47.61,47.61,47.61,47.61,466.0,CALM
+2023-09-19 14:06:00,47.62,47.62,47.62,47.62,274.0,CALM
+2023-09-19 14:05:00,47.63,47.63,47.62,47.62,478.0,CALM
+2023-09-19 14:04:00,47.62,47.62,47.62,47.62,551.0,CALM
+2023-09-19 14:03:00,47.61,47.61,47.61,47.61,134.0,CALM
+2023-09-19 14:02:00,47.61,47.61,47.61,47.61,126.0,CALM
+2023-09-19 14:01:00,47.545,47.6,47.545,47.6,1564.0,CALM
+2023-09-19 14:00:00,47.54,47.555,47.54,47.54,835.0,CALM
+2023-09-19 13:59:00,47.545,47.57,47.545,47.57,663.0,CALM
+2023-09-19 13:56:00,47.66,47.67,47.55,47.55,3629.0,CALM
+2023-09-19 13:54:00,47.68,47.68,47.68,47.68,206.0,CALM
+2023-09-19 13:53:00,47.66,47.67,47.66,47.67,1477.0,CALM
+2023-09-19 13:52:00,47.67,47.67,47.64,47.65,1319.0,CALM
+2023-09-19 13:51:00,47.69,47.69,47.69,47.69,482.0,CALM
+2023-09-19 13:50:00,47.68,47.68,47.68,47.68,351.0,CALM
+2023-09-19 13:49:00,47.72,47.72,47.7,47.7,353.0,CALM
+2023-09-19 13:48:00,47.73,47.74,47.695,47.695,1474.0,CALM
+2023-09-19 13:47:00,47.75,47.75,47.75,47.75,1163.0,CALM
+2023-09-19 13:46:00,47.765,47.765,47.765,47.765,254.0,CALM
+2023-09-19 13:45:00,47.73,47.75,47.73,47.75,1071.0,CALM
+2023-09-19 13:43:00,47.71,47.71,47.71,47.71,414.0,CALM
+2023-09-19 13:42:00,47.7,47.7,47.7,47.7,294.0,CALM
+2023-09-19 13:41:00,47.64,47.69,47.64,47.655,3519.0,CALM
+2023-09-19 13:40:00,47.67,47.67,47.65,47.65,390.0,CALM
+2023-09-19 13:39:00,47.692,47.692,47.68,47.68,1275.0,CALM
+2023-09-19 13:38:00,47.685,47.685,47.685,47.685,376.0,CALM
+2023-09-19 13:37:00,47.66,47.685,47.66,47.685,277.0,CALM
+2023-09-19 13:36:00,47.685,47.685,47.685,47.685,504.0,CALM
+2023-09-19 13:35:00,47.69,47.69,47.69,47.69,705.0,CALM
+2023-09-19 13:34:00,47.69,47.69,47.69,47.69,526.0,CALM
+2023-09-19 13:33:00,47.73,47.73,47.705,47.705,1230.0,CALM
+2023-09-19 13:32:00,47.745,47.745,47.745,47.745,245.0,CALM
+2023-09-19 13:31:00,47.75,47.75,47.75,47.75,229.0,CALM
+2023-09-19 13:30:00,47.78,47.78,47.75,47.76,1826.0,CALM
+2023-09-19 13:28:00,47.775,47.79,47.775,47.79,1087.0,CALM
+2023-09-19 13:27:00,47.775,47.79,47.775,47.775,596.0,CALM
+2023-09-19 13:26:00,47.78,47.78,47.78,47.78,340.0,CALM
+2023-09-19 13:25:00,47.785,47.785,47.78,47.78,248.0,CALM
+2023-09-19 13:24:00,47.79,47.8,47.79,47.8,1015.0,CALM
+2023-09-19 13:23:00,47.75,47.77,47.74,47.77,1900.0,CALM
+2023-09-19 13:22:00,47.81,47.81,47.77,47.77,1982.0,CALM
+2023-09-19 13:20:00,47.835,47.835,47.825,47.825,350.0,CALM
+2023-09-19 13:19:00,47.69,47.82,47.66,47.82,7340.0,CALM
+2023-09-19 13:18:00,47.62,47.66,47.62,47.66,3185.0,CALM
+2023-09-19 13:17:00,47.61,47.61,47.605,47.605,627.0,CALM
+2023-09-19 13:16:00,47.62,47.62,47.62,47.62,331.0,CALM
+2023-09-19 13:15:00,47.605,47.605,47.605,47.605,245.0,CALM
+2023-09-19 13:13:00,47.59,47.6,47.59,47.6,805.0,CALM
+2023-09-19 13:12:00,47.605,47.605,47.59,47.59,1569.0,CALM
+2023-09-19 13:11:00,47.61,47.61,47.61,47.61,700.0,CALM
+2023-09-19 13:09:00,47.593,47.6,47.593,47.6,377.0,CALM
+2023-09-19 13:08:00,47.6,47.61,47.595,47.61,2182.0,CALM
+2023-09-19 13:07:00,47.63,47.63,47.615,47.615,511.0,CALM
+2023-09-19 13:06:00,47.615,47.615,47.615,47.615,590.0,CALM
+2023-09-19 13:05:00,47.57,47.59,47.57,47.59,890.0,CALM
+2023-09-19 13:03:00,47.6,47.6,47.585,47.585,906.0,CALM
+2023-09-19 13:02:00,47.58,47.59,47.58,47.59,1041.0,CALM
+2023-09-19 13:01:00,47.56,47.57,47.56,47.57,685.0,CALM
+2023-09-19 12:59:00,47.565,47.565,47.565,47.565,295.0,CALM
+2023-09-19 12:58:00,47.56,47.56,47.56,47.56,237.0,CALM
+2023-09-19 12:57:00,47.57,47.57,47.57,47.57,633.0,CALM
+2023-09-19 12:56:00,47.57,47.57,47.56,47.56,1110.0,CALM
+2023-09-19 12:55:00,47.58,47.58,47.57,47.58,748.0,CALM
+2023-09-19 12:54:00,47.55,47.58,47.55,47.58,352.0,CALM
+2023-09-19 12:53:00,47.505,47.516,47.49,47.516,1683.0,CALM
+2023-09-19 12:52:00,47.472,47.49,47.472,47.49,1180.0,CALM
+2023-09-19 12:51:00,47.48,47.49,47.48,47.49,339.0,CALM
+2023-09-19 12:50:00,47.48,47.49,47.48,47.49,1035.0,CALM
+2023-09-19 12:49:00,47.47,47.47,47.47,47.47,436.0,CALM
+2023-09-19 12:48:00,47.46,47.46,47.46,47.46,654.0,CALM
+2023-09-19 12:47:00,47.45,47.45,47.45,47.45,544.0,CALM
+2023-09-19 12:46:00,47.46,47.46,47.46,47.46,396.0,CALM
+2023-09-19 12:45:00,47.465,47.465,47.465,47.465,349.0,CALM
+2023-09-19 12:43:00,47.47,47.47,47.47,47.47,695.0,CALM
+2023-09-19 12:41:00,47.46,47.46,47.46,47.46,294.0,CALM
+2023-09-19 12:40:00,47.492,47.492,47.487,47.487,424.0,CALM
+2023-09-19 12:39:00,47.525,47.525,47.47,47.47,2146.0,CALM
+2023-09-19 12:38:00,47.512,47.53,47.51,47.53,1809.0,CALM
+2023-09-19 12:37:00,47.52,47.52,47.52,47.52,642.0,CALM
+2023-09-19 12:36:00,47.53,47.54,47.52,47.52,962.0,CALM
+2023-09-19 12:32:00,47.56,47.56,47.545,47.545,583.0,CALM
+2023-09-19 12:31:00,47.605,47.605,47.555,47.56,2328.0,CALM
+2023-09-19 12:30:00,47.605,47.605,47.605,47.605,135.0,CALM
+2023-09-19 12:29:00,47.605,47.605,47.605,47.605,272.0,CALM
+2023-09-19 12:28:00,47.59,47.61,47.59,47.61,831.0,CALM
+2023-09-19 12:26:00,47.62,47.625,47.61,47.61,1443.0,CALM
+2023-09-19 12:25:00,47.625,47.625,47.625,47.625,524.0,CALM
+2023-09-19 12:24:00,47.62,47.625,47.605,47.625,681.0,CALM
+2023-09-19 12:23:00,47.595,47.6,47.57,47.6,1428.0,CALM
+2023-09-19 12:22:00,47.59,47.59,47.59,47.59,1097.0,CALM
+2023-09-19 12:21:00,47.6,47.6,47.6,47.6,892.0,CALM
+2023-09-19 12:20:00,47.6,47.6,47.57,47.59,646.0,CALM
+2023-09-19 12:19:00,47.59,47.59,47.57,47.57,615.0,CALM
+2023-09-19 12:18:00,47.575,47.575,47.575,47.575,552.0,CALM
+2023-09-19 12:16:00,47.56,47.56,47.55,47.56,871.0,CALM
+2023-09-19 12:14:00,47.41,47.53,47.41,47.51,4245.0,CALM
+2023-09-19 12:13:00,47.42,47.42,47.39,47.39,446.0,CALM
+2023-09-19 12:12:00,47.39,47.42,47.39,47.42,956.0,CALM
+2023-09-19 12:11:00,47.39,47.42,47.39,47.42,684.0,CALM
+2023-09-19 12:09:00,47.41,47.43,47.4,47.4,935.0,CALM
+2023-09-19 12:08:00,47.41,47.41,47.41,47.41,124.0,CALM
+2023-09-19 12:07:00,47.39,47.39,47.39,47.39,152.0,CALM
+2023-09-19 12:06:00,47.34,47.39,47.34,47.38,2769.0,CALM
+2023-09-19 12:05:00,47.34,47.34,47.34,47.34,104.0,CALM
+2023-09-19 12:04:00,47.34,47.355,47.34,47.355,626.0,CALM
+2023-09-19 12:03:00,47.31,47.34,47.31,47.34,838.0,CALM
+2023-09-19 12:02:00,47.33,47.33,47.33,47.33,272.0,CALM
+2023-09-19 12:01:00,47.334,47.334,47.31,47.31,972.0,CALM
+2023-09-19 12:00:00,47.315,47.315,47.315,47.315,403.0,CALM
+2023-09-19 11:59:00,47.33,47.33,47.33,47.33,723.0,CALM
+2023-09-19 11:58:00,47.31,47.31,47.31,47.31,266.0,CALM
+2023-09-19 11:57:00,47.31,47.345,47.31,47.32,1033.0,CALM
+2023-09-19 11:55:00,47.34,47.34,47.34,47.34,312.0,CALM
+2023-09-19 11:54:00,47.35,47.355,47.35,47.355,433.0,CALM
+2023-09-19 11:53:00,47.33,47.33,47.33,47.33,205.0,CALM
+2023-09-19 11:52:00,47.385,47.385,47.34,47.345,1880.0,CALM
+2023-09-19 11:51:00,47.37,47.37,47.37,47.37,309.0,CALM
+2023-09-19 11:50:00,47.37,47.37,47.37,47.37,184.0,CALM
+2023-09-19 11:49:00,47.392,47.392,47.392,47.392,251.0,CALM
+2023-09-19 11:47:00,47.41,47.41,47.4,47.4,2295.0,CALM
+2023-09-19 11:46:00,47.39,47.455,47.39,47.41,2935.0,CALM
+2023-09-19 11:45:00,47.39,47.415,47.39,47.415,305.0,CALM
+2023-09-19 11:44:00,47.44,47.44,47.39,47.39,268.0,CALM
+2023-09-19 11:43:00,47.39,47.415,47.39,47.4,1138.0,CALM
+2023-09-19 11:42:00,47.39,47.41,47.38,47.41,10706.0,CALM
+2023-09-19 11:41:00,47.39,47.42,47.39,47.42,320.0,CALM
+2023-09-19 11:40:00,47.436,47.436,47.41,47.42,822.0,CALM
+2023-09-19 11:39:00,47.45,47.45,47.45,47.45,265.0,CALM
+2023-09-19 11:38:00,47.44,47.455,47.44,47.455,742.0,CALM
+2023-09-19 11:37:00,47.45,47.46,47.43,47.45,2605.0,CALM
+2023-09-19 11:36:00,47.49,47.49,47.49,47.49,208.0,CALM
+2023-09-19 11:35:00,47.47,47.47,47.47,47.47,730.0,CALM
+2023-09-19 11:34:00,47.48,47.51,47.47,47.47,3196.0,CALM
+2023-09-19 11:32:00,47.45,47.51,47.45,47.51,1175.0,CALM
+2023-09-19 11:31:00,47.45,47.45,47.45,47.45,235.0,CALM
+2023-09-19 11:30:00,47.45,47.45,47.45,47.45,114.0,CALM
+2023-09-19 11:29:00,47.475,47.475,47.475,47.475,167.0,CALM
+2023-09-19 11:27:00,47.51,47.51,47.46,47.46,1621.0,CALM
+2023-09-19 11:26:00,47.49,47.52,47.49,47.51,2061.0,CALM
+2023-09-19 11:25:00,47.459,47.46,47.459,47.46,396.0,CALM
+2023-09-19 11:24:00,47.48,47.49,47.48,47.49,1364.0,CALM
+2023-09-19 11:22:00,47.49,47.49,47.47,47.49,1095.0,CALM
+2023-09-19 11:21:00,47.53,47.55,47.47,47.47,4112.0,CALM
+2023-09-19 11:20:00,47.495,47.495,47.495,47.495,557.0,CALM
+2023-09-19 11:18:00,47.5,47.5,47.5,47.5,586.0,CALM
+2023-09-19 11:17:00,47.5,47.5,47.46,47.46,610.0,CALM
+2023-09-19 11:16:00,47.5,47.5,47.5,47.5,390.0,CALM
+2023-09-19 11:15:00,47.465,47.49,47.465,47.49,583.0,CALM
+2023-09-19 11:14:00,47.47,47.5,47.47,47.5,1371.0,CALM
+2023-09-19 11:13:00,47.47,47.47,47.47,47.47,422.0,CALM
+2023-09-19 11:12:00,47.44,47.44,47.44,47.44,407.0,CALM
+2023-09-19 11:11:00,47.38,47.41,47.38,47.41,1994.0,CALM
+2023-09-19 11:10:00,47.38,47.38,47.38,47.38,436.0,CALM
+2023-09-19 11:09:00,47.35,47.35,47.35,47.35,364.0,CALM
+2023-09-19 11:08:00,47.31,47.345,47.3,47.345,2240.0,CALM
+2023-09-19 11:07:00,47.3,47.37,47.3,47.351,11400.0,CALM
+2023-09-19 11:06:00,47.31,47.31,47.28,47.305,1051.0,CALM
+2023-09-19 11:05:00,47.31,47.31,47.31,47.31,115.0,CALM
+2023-09-19 11:04:00,47.25,47.31,47.25,47.305,13650.0,CALM
+2023-09-19 11:03:00,47.21,47.27,47.21,47.24,3392.0,CALM
+2023-09-19 11:00:00,47.22,47.22,47.22,47.22,118.0,CALM
+2023-09-19 10:59:00,47.21,47.22,47.2,47.22,815.0,CALM
+2023-09-19 10:58:00,47.12,47.18,47.12,47.18,1085.0,CALM
+2023-09-19 10:57:00,47.135,47.135,47.135,47.135,596.0,CALM
+2023-09-19 10:55:00,47.13,47.15,47.13,47.15,754.0,CALM
+2023-09-19 10:54:00,47.07,47.1,47.07,47.1,1219.0,CALM
+2023-09-19 10:53:00,47.05,47.05,47.05,47.05,1260.0,CALM
+2023-09-19 10:52:00,47.03,47.05,47.03,47.03,840.0,CALM
+2023-09-19 10:51:00,47.09,47.09,47.06,47.06,531.0,CALM
+2023-09-19 10:50:00,47.105,47.105,47.105,47.105,133.0,CALM
+2023-09-19 10:49:00,47.12,47.12,47.1,47.1,687.0,CALM
+2023-09-19 10:48:00,47.12,47.12,47.12,47.12,356.0,CALM
+2023-09-19 10:47:00,47.12,47.12,47.12,47.12,403.0,CALM
+2023-09-19 10:46:00,47.14,47.14,47.11,47.12,850.0,CALM
+2023-09-19 10:45:00,47.125,47.125,47.125,47.125,705.0,CALM
+2023-09-19 10:44:00,47.11,47.13,47.11,47.13,675.0,CALM
+2023-09-19 10:43:00,47.11,47.115,47.1,47.11,1825.0,CALM
+2023-09-19 10:42:00,47.06,47.06,47.06,47.06,114.0,CALM
+2023-09-19 10:41:00,47.06,47.081,47.06,47.081,366.0,CALM
+2023-09-19 10:40:00,47.06,47.06,47.06,47.06,130.0,CALM
+2023-09-19 10:39:00,47.12,47.12,47.07,47.09,1093.0,CALM
+2023-09-19 10:38:00,47.135,47.135,47.135,47.135,101.0,CALM
+2023-09-19 10:37:00,47.16,47.16,47.14,47.14,1074.0,CALM
+2023-09-19 10:36:00,47.19,47.19,47.19,47.19,644.0,CALM
+2023-09-19 10:35:00,47.16,47.16,47.16,47.16,405.0,CALM
+2023-09-19 10:34:00,47.18,47.18,47.165,47.165,855.0,CALM
+2023-09-19 10:33:00,47.165,47.165,47.165,47.165,575.0,CALM
+2023-09-19 10:31:00,47.176,47.176,47.176,47.176,285.0,CALM
+2023-09-19 10:30:00,47.17,47.17,47.16,47.17,895.0,CALM
+2023-09-19 10:28:00,47.19,47.21,47.19,47.21,577.0,CALM
+2023-09-19 10:27:00,47.16,47.16,47.16,47.16,140.0,CALM
+2023-09-19 10:26:00,47.155,47.155,47.155,47.155,208.0,CALM
+2023-09-19 10:25:00,47.11,47.12,47.11,47.12,1378.0,CALM
+2023-09-19 10:24:00,47.1,47.1,47.07,47.07,1318.0,CALM
+2023-09-19 10:23:00,47.101,47.101,47.101,47.101,413.0,CALM
+2023-09-19 10:20:00,47.142,47.142,47.142,47.142,424.0,CALM
+2023-09-19 10:19:00,47.13,47.138,47.09,47.138,1459.0,CALM
+2023-09-19 10:18:00,47.11,47.13,47.11,47.13,1064.0,CALM
+2023-09-19 10:15:00,47.11,47.12,47.105,47.105,889.0,CALM
+2023-09-19 10:14:00,47.11,47.11,47.085,47.085,462.0,CALM
+2023-09-19 10:13:00,47.08,47.09,47.07,47.07,852.0,CALM
+2023-09-19 10:11:00,47.095,47.095,47.07,47.07,450.0,CALM
+2023-09-19 10:09:00,47.13,47.14,47.12,47.12,773.0,CALM
+2023-09-19 10:08:00,47.111,47.111,47.09,47.095,598.0,CALM
+2023-09-19 10:06:00,47.14,47.14,47.14,47.14,473.0,CALM
+2023-09-19 10:05:00,47.14,47.16,47.14,47.16,822.0,CALM
+2023-09-19 10:04:00,47.11,47.15,47.08,47.15,400.0,CALM
+2023-09-19 10:02:00,47.12,47.12,47.12,47.12,464.0,CALM
+2023-09-19 10:01:00,47.07,47.11,47.07,47.07,3923.0,CALM
+2023-09-19 10:00:00,47.08,47.11,47.08,47.11,519.0,CALM
+2023-09-19 09:59:00,47.035,47.05,47.035,47.05,398.0,CALM
+2023-09-19 09:58:00,47.035,47.035,47.035,47.035,262.0,CALM
+2023-09-19 09:55:00,47.15,47.15,47.125,47.125,1462.0,CALM
+2023-09-19 09:54:00,47.21,47.23,47.21,47.23,460.0,CALM
+2023-09-19 09:51:00,47.183,47.183,47.183,47.183,360.0,CALM
+2023-09-19 09:50:00,47.18,47.18,47.18,47.18,246.0,CALM
+2023-09-19 09:46:00,47.09,47.19,47.08,47.13,1342.0,CALM
+2023-09-19 09:44:00,47.05,47.08,47.03,47.03,1050.0,CALM
+2023-09-19 09:43:00,46.94,47.03,46.93,47.03,1249.0,CALM
+2023-09-19 09:42:00,46.905,46.905,46.905,46.905,287.0,CALM
+2023-09-19 09:41:00,46.92,46.92,46.9,46.9,2249.0,CALM
+2023-09-19 09:37:00,46.94,46.94,46.94,46.94,232.0,CALM
+2023-09-19 09:36:00,46.945,47.02,46.945,47.02,240.0,CALM
+2023-09-19 09:30:00,46.82,46.82,46.82,46.82,4473.0,CALM
+2023-09-19 09:27:00,47.0,47.0,47.0,47.0,5.0,CALM
+2023-09-19 09:25:00,47.27,47.5,46.99,47.12,42.0,CALM
+2023-09-19 09:04:00,47.0,47.0,47.0,47.0,8.0,CALM
+2023-09-19 09:03:00,47.68,47.68,47.68,47.68,25.0,CALM
+2023-09-19 08:36:00,47.0,47.0,47.0,47.0,40.0,CALM
+2023-09-19 08:03:00,47.0,47.0,47.0,47.0,2.0,CALM
+2023-09-19 08:00:00,46.89,46.89,46.89,46.89,1.0,CALM
+2023-09-19 07:00:00,46.82,46.82,46.6,46.6,3.0,CALM
+2023-09-18 19:26:00,46.61,46.61,46.61,46.61,1.0,CALM
+2023-09-18 16:51:00,46.56,46.56,46.56,46.56,1.0,CALM
+2023-09-18 16:19:00,46.51,46.51,46.51,46.51,1.0,CALM
+2023-09-18 16:12:00,46.89,46.89,46.89,46.89,11.0,CALM
+2023-09-18 16:05:00,46.89,46.89,46.89,46.89,32.0,CALM
+2023-09-18 16:04:00,46.101,46.101,46.101,46.101,1.0,CALM
+2023-09-18 16:01:00,46.89,46.89,46.89,46.89,14855.0,CALM
+2023-09-18 16:00:00,46.87,46.89,46.87,46.89,170130.0,CALM
+2023-09-18 15:59:00,46.93,46.93,46.87,46.87,16241.0,CALM
+2023-09-18 15:58:00,46.945,46.945,46.92,46.92,3758.0,CALM
+2023-09-18 15:57:00,46.97,46.985,46.93,46.94,7427.0,CALM
+2023-09-18 15:56:00,46.965,46.97,46.96,46.97,3665.0,CALM
+2023-09-18 15:55:00,46.95,46.97,46.95,46.965,2874.0,CALM
+2023-09-18 15:54:00,46.94,46.955,46.91,46.95,4551.0,CALM
+2023-09-18 15:53:00,46.955,46.96,46.935,46.935,3604.0,CALM
+2023-09-18 15:52:00,46.96,46.969,46.95,46.96,4797.0,CALM
+2023-09-18 15:51:00,47.02,47.02,46.98,46.98,7359.0,CALM
+2023-09-18 15:50:00,47.02,47.03,47.02,47.025,3519.0,CALM
+2023-09-18 15:49:00,47.02,47.029,47.01,47.01,2401.0,CALM
+2023-09-18 15:48:00,47.05,47.05,47.02,47.02,4771.0,CALM
+2023-09-18 15:47:00,47.05,47.05,47.03,47.03,2534.0,CALM
+2023-09-18 15:45:00,47.07,47.07,47.06,47.06,1294.0,CALM
+2023-09-18 15:44:00,47.09,47.09,47.07,47.07,1132.0,CALM
+2023-09-18 15:43:00,47.08,47.08,47.07,47.075,725.0,CALM
+2023-09-18 15:42:00,47.07,47.095,47.07,47.08,3148.0,CALM
+2023-09-18 15:41:00,47.08,47.08,47.07,47.07,372.0,CALM
+2023-09-18 15:40:00,47.04,47.07,47.04,47.07,2905.0,CALM
+2023-09-18 15:37:00,47.05,47.05,47.05,47.05,591.0,CALM
+2023-09-18 15:36:00,47.05,47.065,47.03,47.06,1605.0,CALM
+2023-09-18 15:35:00,47.01,47.04,47.01,47.04,2689.0,CALM
+2023-09-18 15:34:00,47.02,47.03,47.01,47.01,1897.0,CALM
+2023-09-18 15:33:00,47.02,47.02,47.02,47.02,752.0,CALM
+2023-09-18 15:32:00,47.065,47.065,47.03,47.03,1467.0,CALM
+2023-09-18 15:31:00,47.04,47.07,47.04,47.06,3939.0,CALM
+2023-09-18 15:30:00,47.02,47.03,47.015,47.03,1534.0,CALM
+2023-09-18 15:29:00,47.025,47.025,47.025,47.025,221.0,CALM
+2023-09-18 15:28:00,47.01,47.03,47.01,47.03,1863.0,CALM
+2023-09-18 15:27:00,47.027,47.027,47.02,47.02,2378.0,CALM
+2023-09-18 15:26:00,47.03,47.04,47.02,47.04,623.0,CALM
+2023-09-18 15:25:00,47.021,47.03,47.02,47.03,797.0,CALM
+2023-09-18 15:24:00,47.02,47.025,47.02,47.02,1056.0,CALM
+2023-09-18 15:23:00,47.03,47.03,47.03,47.03,362.0,CALM
+2023-09-18 15:22:00,47.03,47.03,47.03,47.03,927.0,CALM
+2023-09-18 15:19:00,47.051,47.051,47.04,47.04,2507.0,CALM
+2023-09-18 15:18:00,47.05,47.05,47.05,47.05,683.0,CALM
+2023-09-18 15:16:00,47.04,47.04,47.04,47.04,162.0,CALM
+2023-09-18 15:15:00,47.04,47.04,47.04,47.04,2238.0,CALM
+2023-09-18 15:13:00,47.06,47.07,47.04,47.04,1856.0,CALM
+2023-09-18 15:10:00,47.04,47.06,47.04,47.06,824.0,CALM
+2023-09-18 15:09:00,47.04,47.04,47.04,47.04,492.0,CALM
+2023-09-18 15:08:00,47.02,47.025,47.02,47.025,590.0,CALM
+2023-09-18 15:07:00,47.0,47.0,47.0,47.0,843.0,CALM
+2023-09-18 15:06:00,47.0,47.03,47.0,47.021,4197.0,CALM
+2023-09-18 15:03:00,47.0,47.0,46.988,46.988,686.0,CALM
+2023-09-18 15:02:00,47.01,47.02,47.0,47.0,2488.0,CALM
+2023-09-18 14:58:00,47.0,47.0,47.0,47.0,264.0,CALM
+2023-09-18 14:57:00,47.0,47.0,47.0,47.0,923.0,CALM
+2023-09-18 14:56:00,47.01,47.01,47.01,47.01,239.0,CALM
+2023-09-18 14:55:00,46.99,47.005,46.99,46.99,377.0,CALM
+2023-09-18 14:54:00,47.0,47.0,46.965,46.98,2746.0,CALM
+2023-09-18 14:53:00,47.014,47.02,47.01,47.01,1164.0,CALM
+2023-09-18 14:52:00,47.02,47.02,47.01,47.01,987.0,CALM
+2023-09-18 14:50:00,47.012,47.012,47.01,47.01,899.0,CALM
+2023-09-18 14:49:00,47.03,47.03,47.03,47.03,147.0,CALM
+2023-09-18 14:47:00,46.97,47.015,46.97,47.015,2734.0,CALM
+2023-09-18 14:46:00,46.96,46.96,46.96,46.96,248.0,CALM
+2023-09-18 14:44:00,46.99,46.99,46.97,46.98,856.0,CALM
+2023-09-18 14:43:00,46.918,46.97,46.918,46.97,1893.0,CALM
+2023-09-18 14:41:00,46.95,46.95,46.91,46.91,1117.0,CALM
+2023-09-18 14:40:00,46.95,46.95,46.95,46.95,126.0,CALM
+2023-09-18 14:38:00,46.93,46.945,46.93,46.94,990.0,CALM
+2023-09-18 14:34:00,46.93,46.937,46.925,46.925,519.0,CALM
+2023-09-18 14:32:00,46.9,46.93,46.9,46.93,791.0,CALM
+2023-09-18 14:31:00,46.861,46.9,46.82,46.9,4603.0,CALM
+2023-09-18 14:30:00,46.86,46.86,46.86,46.86,353.0,CALM
+2023-09-18 14:29:00,46.88,46.89,46.87,46.87,1147.0,CALM
+2023-09-18 14:27:00,46.875,46.875,46.875,46.875,102.0,CALM
+2023-09-18 14:26:00,46.88,46.88,46.87,46.87,581.0,CALM
+2023-09-18 14:24:00,46.86,46.86,46.857,46.86,1065.0,CALM
+2023-09-18 14:23:00,46.865,46.865,46.86,46.86,877.0,CALM
+2023-09-18 14:22:00,46.87,46.87,46.87,46.87,331.0,CALM
+2023-09-18 14:19:00,46.86,46.887,46.86,46.887,401.0,CALM
+2023-09-18 14:16:00,46.88,46.88,46.87,46.87,1825.0,CALM
+2023-09-18 14:14:00,46.93,46.93,46.93,46.93,105.0,CALM
+2023-09-18 14:13:00,46.915,46.915,46.911,46.911,375.0,CALM
+2023-09-18 14:11:00,46.865,46.89,46.865,46.89,9643.0,CALM
+2023-09-18 14:08:00,46.915,46.915,46.85,46.85,1357.0,CALM
+2023-09-18 14:06:00,46.92,46.925,46.92,46.92,497.0,CALM
+2023-09-18 14:04:00,46.915,46.92,46.915,46.92,874.0,CALM
+2023-09-18 14:03:00,46.97,46.972,46.91,46.91,1046.0,CALM
+2023-09-18 14:02:00,46.97,46.97,46.97,46.97,314.0,CALM
+2023-09-18 14:01:00,47.02,47.02,47.0,47.0,1088.0,CALM
+2023-09-18 13:58:00,47.04,47.04,47.04,47.04,478.0,CALM
+2023-09-18 13:56:00,47.07,47.07,47.07,47.07,1279.0,CALM
+2023-09-18 13:55:00,47.08,47.095,47.08,47.095,1179.0,CALM
+2023-09-18 13:54:00,47.07,47.07,47.07,47.07,472.0,CALM
+2023-09-18 13:53:00,47.05,47.08,47.05,47.08,531.0,CALM
+2023-09-18 13:52:00,47.03,47.08,47.03,47.06,2033.0,CALM
+2023-09-18 13:51:00,47.0,47.01,47.0,47.01,1268.0,CALM
+2023-09-18 13:50:00,46.989,46.989,46.97,46.97,5799.0,CALM
+2023-09-18 13:48:00,46.99,46.99,46.98,46.98,957.0,CALM
+2023-09-18 13:47:00,46.97,46.994,46.965,46.99,2749.0,CALM
+2023-09-18 13:46:00,46.93,46.97,46.93,46.965,4303.0,CALM
+2023-09-18 13:43:00,46.948,46.95,46.94,46.95,917.0,CALM
+2023-09-18 13:40:00,46.945,46.945,46.945,46.945,209.0,CALM
+2023-09-18 13:39:00,46.95,46.96,46.945,46.945,371.0,CALM
+2023-09-18 13:36:00,46.957,46.957,46.957,46.957,207.0,CALM
+2023-09-18 13:35:00,46.95,46.95,46.94,46.94,1122.0,CALM
+2023-09-18 13:33:00,46.955,46.955,46.955,46.955,327.0,CALM
+2023-09-18 13:31:00,46.945,46.97,46.945,46.97,444.0,CALM
+2023-09-18 13:30:00,46.935,46.935,46.935,46.935,583.0,CALM
+2023-09-18 13:27:00,46.979,46.979,46.979,46.979,225.0,CALM
+2023-09-18 13:26:00,46.965,46.965,46.965,46.965,207.0,CALM
+2023-09-18 13:25:00,46.98,46.98,46.98,46.98,682.0,CALM
+2023-09-18 13:23:00,46.971,47.01,46.971,46.98,483.0,CALM
+2023-09-18 13:21:00,46.98,46.98,46.98,46.98,619.0,CALM
+2023-09-18 13:20:00,46.93,46.93,46.93,46.93,656.0,CALM
+2023-09-18 13:19:00,46.961,46.961,46.961,46.961,295.0,CALM
+2023-09-18 13:18:00,46.89,46.95,46.89,46.95,1622.0,CALM
+2023-09-18 13:14:00,46.91,46.91,46.91,46.91,263.0,CALM
+2023-09-18 13:13:00,46.883,46.886,46.883,46.886,676.0,CALM
+2023-09-18 13:11:00,47.0,47.0,46.91,46.91,2247.0,CALM
+2023-09-18 13:10:00,47.02,47.02,46.99,47.0,1997.0,CALM
+2023-09-18 13:08:00,47.0,47.015,47.0,47.0,1163.0,CALM
+2023-09-18 13:04:00,46.99,47.01,46.99,47.01,4910.0,CALM
+2023-09-18 13:03:00,47.03,47.03,46.995,46.995,828.0,CALM
+2023-09-18 13:01:00,47.05,47.05,47.04,47.04,1370.0,CALM
+2023-09-18 12:58:00,47.03,47.03,47.03,47.03,362.0,CALM
+2023-09-18 12:57:00,47.021,47.021,47.02,47.02,740.0,CALM
+2023-09-18 12:56:00,47.04,47.04,47.04,47.04,119.0,CALM
+2023-09-18 12:53:00,47.03,47.04,47.02,47.04,1046.0,CALM
+2023-09-18 12:52:00,47.02,47.023,47.01,47.023,1308.0,CALM
+2023-09-18 12:51:00,47.0,47.0,47.0,47.0,239.0,CALM
+2023-09-18 12:50:00,46.983,47.01,46.98,47.01,2414.0,CALM
+2023-09-18 12:49:00,47.01,47.01,47.01,47.01,386.0,CALM
+2023-09-18 12:48:00,47.02,47.02,47.02,47.02,543.0,CALM
+2023-09-18 12:47:00,47.0,47.0,46.99,47.0,2346.0,CALM
+2023-09-18 12:46:00,46.98,47.01,46.98,47.01,576.0,CALM
+2023-09-18 12:45:00,47.0,47.005,46.98,47.005,1967.0,CALM
+2023-09-18 12:44:00,47.0,47.0,47.0,47.0,477.0,CALM
+2023-09-18 12:43:00,46.99,46.99,46.99,46.99,235.0,CALM
+2023-09-18 12:42:00,46.985,47.03,46.98,46.98,5120.0,CALM
+2023-09-18 12:41:00,47.0,47.0,47.0,47.0,466.0,CALM
+2023-09-18 12:40:00,46.985,46.985,46.985,46.985,740.0,CALM
+2023-09-18 12:39:00,47.0,47.003,47.0,47.003,897.0,CALM
+2023-09-18 12:38:00,46.96,46.98,46.96,46.98,1288.0,CALM
+2023-09-18 12:37:00,46.94,46.96,46.94,46.96,1849.0,CALM
+2023-09-18 12:36:00,46.9,46.94,46.9,46.94,2442.0,CALM
+2023-09-18 12:35:00,46.8,46.88,46.8,46.88,1962.0,CALM
+2023-09-18 12:34:00,46.815,46.815,46.77,46.77,1695.0,CALM
+2023-09-18 12:33:00,46.84,46.84,46.82,46.82,860.0,CALM
+2023-09-18 12:32:00,46.86,46.87,46.85,46.85,3079.0,CALM
+2023-09-18 12:31:00,46.85,46.85,46.85,46.85,706.0,CALM
+2023-09-18 12:28:00,46.84,46.84,46.84,46.84,257.0,CALM
+2023-09-18 12:27:00,46.83,46.83,46.83,46.83,119.0,CALM
+2023-09-18 12:26:00,46.82,46.83,46.82,46.83,1161.0,CALM
+2023-09-18 12:25:00,46.83,46.83,46.83,46.83,333.0,CALM
+2023-09-18 12:23:00,46.81,46.81,46.81,46.81,707.0,CALM
+2023-09-18 12:21:00,46.805,46.805,46.805,46.805,175.0,CALM
+2023-09-18 12:18:00,46.82,46.82,46.8,46.8,413.0,CALM
+2023-09-18 12:16:00,46.79,46.8,46.78,46.8,898.0,CALM
+2023-09-18 12:14:00,46.775,46.775,46.775,46.775,171.0,CALM
+2023-09-18 12:13:00,46.78,46.78,46.78,46.78,250.0,CALM
+2023-09-18 12:12:00,46.77,46.77,46.77,46.77,343.0,CALM
+2023-09-18 12:08:00,46.76,46.76,46.74,46.74,776.0,CALM
+2023-09-18 12:07:00,46.76,46.76,46.76,46.76,164.0,CALM
+2023-09-18 12:06:00,46.73,46.759,46.73,46.75,539.0,CALM
+2023-09-18 12:05:00,46.64,46.76,46.64,46.76,4203.0,CALM
+2023-09-18 12:03:00,46.646,46.646,46.646,46.646,360.0,CALM
+2023-09-18 12:02:00,46.63,46.63,46.63,46.63,427.0,CALM
+2023-09-18 12:01:00,46.65,46.65,46.65,46.65,749.0,CALM
+2023-09-18 12:00:00,46.636,46.636,46.636,46.636,331.0,CALM
+2023-09-18 11:58:00,46.67,46.67,46.64,46.64,773.0,CALM
+2023-09-18 11:57:00,46.66,46.67,46.66,46.67,337.0,CALM
+2023-09-18 11:56:00,46.68,46.7,46.67,46.67,1463.0,CALM
+2023-09-18 11:55:00,46.693,46.693,46.693,46.693,228.0,CALM
+2023-09-18 11:54:00,46.67,46.685,46.67,46.685,256.0,CALM
+2023-09-18 11:53:00,46.67,46.685,46.67,46.685,757.0,CALM
+2023-09-18 11:50:00,46.675,46.675,46.675,46.675,129.0,CALM
+2023-09-18 11:48:00,46.69,46.69,46.67,46.67,1467.0,CALM
+2023-09-18 11:47:00,46.71,46.71,46.71,46.71,607.0,CALM
+2023-09-18 11:46:00,46.715,46.75,46.715,46.73,2010.0,CALM
+2023-09-18 11:44:00,46.7,46.72,46.7,46.7,1718.0,CALM
+2023-09-18 11:43:00,46.7,46.7,46.7,46.7,324.0,CALM
+2023-09-18 11:41:00,46.72,46.72,46.695,46.695,630.0,CALM
+2023-09-18 11:40:00,46.79,46.8,46.74,46.74,2729.0,CALM
+2023-09-18 11:39:00,46.79,46.838,46.75,46.834,6503.0,CALM
+2023-09-18 11:38:00,46.71,46.75,46.71,46.75,2033.0,CALM
+2023-09-18 11:37:00,46.67,46.74,46.67,46.73,6727.0,CALM
+2023-09-18 11:36:00,46.66,46.7,46.66,46.7,927.0,CALM
+2023-09-18 11:35:00,46.58,46.66,46.58,46.655,2638.0,CALM
+2023-09-18 11:34:00,46.57,46.59,46.57,46.59,988.0,CALM
+2023-09-18 11:33:00,46.57,46.57,46.57,46.57,186.0,CALM
+2023-09-18 11:31:00,46.58,46.58,46.58,46.58,267.0,CALM
+2023-09-18 11:29:00,46.52,46.535,46.52,46.535,2045.0,CALM
+2023-09-18 11:28:00,46.54,46.54,46.5,46.53,2845.0,CALM
+2023-09-18 11:27:00,46.56,46.56,46.56,46.56,266.0,CALM
+2023-09-18 11:26:00,46.6,46.605,46.6,46.605,590.0,CALM
+2023-09-18 11:25:00,46.562,46.624,46.562,46.61,4995.0,CALM
+2023-09-18 11:24:00,46.55,46.56,46.54,46.56,1571.0,CALM
+2023-09-18 11:23:00,46.568,46.57,46.568,46.57,852.0,CALM
+2023-09-18 11:21:00,46.55,46.55,46.55,46.55,156.0,CALM
+2023-09-18 11:20:00,46.55,46.56,46.544,46.544,1243.0,CALM
+2023-09-18 11:19:00,46.54,46.54,46.54,46.54,1024.0,CALM
+2023-09-18 11:18:00,46.533,46.533,46.533,46.533,126.0,CALM
+2023-09-18 11:16:00,46.51,46.51,46.51,46.51,205.0,CALM
+2023-09-18 11:15:00,46.53,46.53,46.53,46.53,270.0,CALM
+2023-09-18 11:14:00,46.52,46.52,46.52,46.52,453.0,CALM
+2023-09-18 11:09:00,46.54,46.54,46.53,46.53,437.0,CALM
+2023-09-18 11:08:00,46.548,46.548,46.51,46.51,737.0,CALM
+2023-09-18 11:06:00,46.515,46.535,46.51,46.53,1081.0,CALM
+2023-09-18 11:04:00,46.52,46.55,46.495,46.55,812.0,CALM
+2023-09-18 11:03:00,46.49,46.53,46.49,46.53,934.0,CALM
+2023-09-18 11:02:00,46.5,46.5,46.49,46.5,1150.0,CALM
+2023-09-18 11:01:00,46.52,46.52,46.52,46.52,210.0,CALM
+2023-09-18 11:00:00,46.526,46.56,46.52,46.56,1141.0,CALM
+2023-09-18 10:58:00,46.55,46.55,46.55,46.55,649.0,CALM
+2023-09-18 10:56:00,46.545,46.545,46.545,46.545,727.0,CALM
+2023-09-18 10:55:00,46.545,46.545,46.525,46.53,1216.0,CALM
+2023-09-18 10:53:00,46.525,46.54,46.52,46.52,2047.0,CALM
+2023-09-18 10:52:00,46.575,46.575,46.55,46.56,919.0,CALM
+2023-09-18 10:51:00,46.59,46.59,46.57,46.57,593.0,CALM
+2023-09-18 10:50:00,46.54,46.54,46.53,46.53,700.0,CALM
+2023-09-18 10:49:00,46.55,46.561,46.545,46.545,639.0,CALM
+2023-09-18 10:47:00,46.515,46.565,46.51,46.53,2695.0,CALM
+2023-09-18 10:46:00,46.53,46.53,46.505,46.51,559.0,CALM
+2023-09-18 10:45:00,46.465,46.54,46.465,46.53,3766.0,CALM
+2023-09-18 10:44:00,46.43,46.47,46.43,46.47,1759.0,CALM
+2023-09-18 10:43:00,46.45,46.455,46.42,46.43,5318.0,CALM
+2023-09-18 10:42:00,46.425,46.45,46.425,46.43,364.0,CALM
+2023-09-18 10:40:00,46.25,46.36,46.25,46.36,4201.0,CALM
+2023-09-18 10:39:00,46.27,46.27,46.25,46.27,1112.0,CALM
+2023-09-18 10:38:00,46.295,46.31,46.25,46.25,1730.0,CALM
+2023-09-18 10:37:00,46.32,46.32,46.32,46.32,573.0,CALM
+2023-09-18 10:36:00,46.25,46.31,46.245,46.31,4508.0,CALM
+2023-09-18 10:35:00,46.27,46.275,46.267,46.275,642.0,CALM
+2023-09-18 10:34:00,46.22,46.27,46.22,46.27,1169.0,CALM
+2023-09-18 10:33:00,46.209,46.225,46.2,46.225,1413.0,CALM
+2023-09-18 10:32:00,46.155,46.22,46.155,46.22,1518.0,CALM
+2023-09-18 10:31:00,46.155,46.155,46.13,46.15,860.0,CALM
+2023-09-18 10:30:00,46.14,46.14,46.13,46.13,1581.0,CALM
+2023-09-18 10:29:00,46.08,46.14,46.08,46.14,3171.0,CALM
+2023-09-18 10:27:00,46.065,46.065,46.065,46.065,246.0,CALM
+2023-09-18 10:26:00,46.01,46.07,46.01,46.07,720.0,CALM
+2023-09-18 10:25:00,45.99,46.07,45.99,46.065,3494.0,CALM
+2023-09-18 10:24:00,45.955,45.99,45.94,45.98,2279.0,CALM
+2023-09-18 10:23:00,45.94,45.99,45.94,45.99,910.0,CALM
+2023-09-18 10:22:00,45.98,45.99,45.96,45.97,1836.0,CALM
+2023-09-18 10:21:00,45.98,45.99,45.955,45.97,3190.0,CALM
+2023-09-18 10:19:00,45.99,45.99,45.95,45.96,2206.0,CALM
+2023-09-18 10:18:00,46.0,46.0,46.0,46.0,215.0,CALM
+2023-09-18 10:16:00,46.04,46.07,46.02,46.02,1204.0,CALM
+2023-09-18 10:15:00,46.03,46.03,46.03,46.03,166.0,CALM
+2023-09-18 10:14:00,46.04,46.04,46.04,46.04,1017.0,CALM
+2023-09-18 10:13:00,46.1,46.13,46.07,46.105,1772.0,CALM
+2023-09-18 10:12:00,46.152,46.152,46.14,46.14,594.0,CALM
+2023-09-18 10:11:00,46.095,46.11,46.09,46.11,580.0,CALM
+2023-09-18 10:10:00,46.145,46.185,46.07,46.09,3210.0,CALM
+2023-09-18 10:09:00,46.2,46.2,46.2,46.2,833.0,CALM
+2023-09-18 10:07:00,46.21,46.22,46.17,46.18,1382.0,CALM
+2023-09-18 10:06:00,46.28,46.28,46.18,46.18,1182.0,CALM
+2023-09-18 10:05:00,46.25,46.26,46.25,46.26,1280.0,CALM
+2023-09-18 10:04:00,46.3,46.3,46.3,46.3,486.0,CALM
+2023-09-18 10:03:00,46.35,46.35,46.35,46.35,138.0,CALM
+2023-09-18 10:02:00,46.33,46.33,46.32,46.32,309.0,CALM
+2023-09-18 10:01:00,46.34,46.34,46.3,46.321,622.0,CALM
+2023-09-18 10:00:00,46.275,46.275,46.275,46.275,115.0,CALM
+2023-09-18 09:59:00,46.44,46.48,46.26,46.27,4428.0,CALM
+2023-09-18 09:58:00,46.44,46.462,46.43,46.44,2057.0,CALM
+2023-09-18 09:57:00,46.43,46.43,46.43,46.43,252.0,CALM
+2023-09-18 09:54:00,46.445,46.47,46.385,46.41,1280.0,CALM
+2023-09-18 09:53:00,46.43,46.47,46.43,46.44,2417.0,CALM
+2023-09-18 09:51:00,46.4,46.411,46.4,46.411,318.0,CALM
+2023-09-18 09:50:00,46.45,46.45,46.35,46.38,2770.0,CALM
+2023-09-18 09:49:00,46.34,46.49,46.34,46.49,3427.0,CALM
+2023-09-18 09:46:00,46.31,46.4,46.31,46.37,3214.0,CALM
+2023-09-18 09:45:00,46.23,46.26,46.23,46.26,711.0,CALM
+2023-09-18 09:44:00,46.33,46.33,46.22,46.22,1728.0,CALM
+2023-09-18 09:43:00,46.243,46.305,46.243,46.28,1302.0,CALM
+2023-09-18 09:42:00,46.315,46.315,46.25,46.26,1542.0,CALM
+2023-09-18 09:40:00,46.265,46.265,46.265,46.265,308.0,CALM
+2023-09-18 09:39:00,46.225,46.3,46.225,46.3,840.0,CALM
+2023-09-18 09:38:00,46.2,46.24,46.16,46.2,4520.0,CALM
+2023-09-18 09:37:00,46.203,46.203,46.203,46.203,663.0,CALM
+2023-09-18 09:36:00,46.31,46.31,46.18,46.205,1421.0,CALM
+2023-09-18 09:35:00,46.3,46.33,46.3,46.33,637.0,CALM
+2023-09-18 09:34:00,46.376,46.38,46.33,46.33,1923.0,CALM
+2023-09-18 09:33:00,46.265,46.35,46.245,46.35,2225.0,CALM
+2023-09-18 09:32:00,46.2,46.33,46.2,46.23,3290.0,CALM
+2023-09-18 09:31:00,46.3,46.3,46.104,46.104,2358.0,CALM
+2023-09-18 09:30:00,46.25,46.29,46.25,46.29,9706.0,CALM
+2023-09-18 09:28:00,46.25,46.25,46.25,46.25,1.0,CALM
+2023-09-18 09:27:00,46.24,46.25,46.24,46.24,624.0,CALM
+2023-09-18 09:23:00,46.08,46.08,46.08,46.08,1.0,CALM
+2023-09-18 09:00:00,46.25,46.25,46.25,46.25,24.0,CALM
+2023-09-18 08:14:00,46.24,46.24,46.24,46.24,1.0,CALM
+2023-09-18 07:14:00,46.18,46.18,46.18,46.18,120.0,CALM
+2023-09-18 07:00:00,46.14,46.25,46.14,46.25,100.0,CALM
+2023-09-15 19:32:00,46.16,46.16,46.16,46.16,1.0,CALM
+2023-09-15 19:04:00,46.18,46.18,46.18,46.18,200.0,CALM
+2023-09-15 18:09:00,46.18,46.18,46.18,46.18,1.0,CALM
+2023-09-15 17:28:00,46.0,46.0,45.78,45.78,6.0,CALM
+2023-09-15 17:19:00,46.18,46.18,46.18,46.18,1.0,CALM
+2023-09-15 16:51:00,46.16,46.16,46.16,46.16,1.0,CALM
+2023-09-15 16:32:00,46.08,46.08,46.08,46.08,143.0,CALM
+2023-09-15 16:29:00,46.08,46.08,46.08,46.08,10552.0,CALM
+2023-09-15 16:22:00,46.08,46.08,46.08,46.08,576.0,CALM
+2023-09-15 16:16:00,46.081,46.08,46.079,46.079,10759.0,CALM
+2023-09-15 16:12:00,46.08,46.08,46.08,46.08,29727.0,CALM
+2023-09-15 16:11:00,46.08,46.08,46.08,46.08,4907.0,CALM
+2023-09-15 16:10:00,46.08,46.08,46.08,46.08,3530.0,CALM
+2023-09-15 16:07:00,46.08,46.08,46.08,46.08,2109.0,CALM
+2023-09-15 16:05:00,46.08,46.08,46.08,46.08,2109.0,CALM
+2023-09-15 16:04:00,46.08,46.08,46.077,46.08,20604.0,CALM
+2023-09-15 16:03:00,46.08,46.08,46.08,46.08,480.0,CALM
+2023-09-15 16:01:00,46.08,46.08,46.08,46.08,6453.0,CALM
+2023-09-15 16:00:00,46.1,46.1,46.08,46.08,1363463.0,CALM
+2023-09-15 15:59:00,46.08,46.11,46.075,46.1,17151.0,CALM
+2023-09-15 15:58:00,46.08,46.08,46.07,46.075,5324.0,CALM
+2023-09-15 15:57:00,46.08,46.11,46.07,46.09,8487.0,CALM
+2023-09-15 15:56:00,46.055,46.08,46.04,46.08,7121.0,CALM
+2023-09-15 15:55:00,45.97,46.06,45.95,46.045,14442.0,CALM
+2023-09-15 15:54:00,46.04,46.055,45.945,45.99,11937.0,CALM
+2023-09-15 15:53:00,46.02,46.05,46.02,46.045,3609.0,CALM
+2023-09-15 15:52:00,46.04,46.045,46.02,46.02,2360.0,CALM
+2023-09-15 15:51:00,46.121,46.13,46.05,46.05,5602.0,CALM
+2023-09-15 15:50:00,46.17,46.17,46.1,46.125,3734.0,CALM
+2023-09-15 15:49:00,46.18,46.185,46.17,46.175,3801.0,CALM
+2023-09-15 15:48:00,46.18,46.19,46.17,46.19,4362.0,CALM
+2023-09-15 15:47:00,46.165,46.18,46.165,46.18,1687.0,CALM
+2023-09-15 15:46:00,46.155,46.16,46.155,46.16,964.0,CALM
+2023-09-15 15:45:00,46.12,46.149,46.11,46.145,5599.0,CALM
+2023-09-15 15:44:00,46.13,46.135,46.13,46.13,1234.0,CALM
+2023-09-15 15:43:00,46.115,46.135,46.115,46.135,1446.0,CALM
+2023-09-15 15:42:00,46.09,46.1,46.09,46.1,1971.0,CALM
+2023-09-15 15:41:00,46.09,46.1,46.055,46.1,3970.0,CALM
+2023-09-15 15:40:00,46.1,46.1,46.1,46.1,576.0,CALM
+2023-09-15 15:39:00,46.15,46.155,46.13,46.13,1204.0,CALM
+2023-09-15 15:38:00,46.19,46.19,46.15,46.15,2864.0,CALM
+2023-09-15 15:37:00,46.19,46.19,46.17,46.19,5938.0,CALM
+2023-09-15 15:36:00,46.19,46.19,46.19,46.19,991.0,CALM
+2023-09-15 15:35:00,46.115,46.17,46.095,46.165,5809.0,CALM
+2023-09-15 15:34:00,46.115,46.12,46.115,46.115,970.0,CALM
+2023-09-15 15:33:00,46.13,46.13,46.11,46.119,882.0,CALM
+2023-09-15 15:32:00,46.11,46.12,46.11,46.12,1515.0,CALM
+2023-09-15 15:31:00,46.18,46.18,46.12,46.12,7151.0,CALM
+2023-09-15 15:30:00,46.18,46.19,46.18,46.19,1077.0,CALM
+2023-09-15 15:29:00,46.16,46.185,46.16,46.185,2557.0,CALM
+2023-09-15 15:27:00,46.15,46.15,46.15,46.15,294.0,CALM
+2023-09-15 15:26:00,46.12,46.16,46.12,46.15,1904.0,CALM
+2023-09-15 15:25:00,46.14,46.14,46.12,46.12,1276.0,CALM
+2023-09-15 15:22:00,46.15,46.15,46.14,46.15,2111.0,CALM
+2023-09-15 15:21:00,46.14,46.18,46.13,46.17,1852.0,CALM
+2023-09-15 15:20:00,46.15,46.15,46.13,46.147,978.0,CALM
+2023-09-15 15:19:00,46.11,46.14,46.11,46.14,2434.0,CALM
+2023-09-15 15:18:00,46.09,46.105,46.09,46.105,1267.0,CALM
+2023-09-15 15:17:00,46.05,46.06,46.05,46.06,1215.0,CALM
+2023-09-15 15:16:00,46.06,46.07,46.01,46.05,3982.0,CALM
+2023-09-15 15:15:00,46.06,46.06,46.06,46.06,774.0,CALM
+2023-09-15 15:12:00,46.08,46.08,46.04,46.06,2451.0,CALM
+2023-09-15 15:11:00,46.085,46.085,46.085,46.085,216.0,CALM
+2023-09-15 15:10:00,46.075,46.095,46.075,46.085,1788.0,CALM
+2023-09-15 15:09:00,46.09,46.1,46.065,46.08,4688.0,CALM
+2023-09-15 15:08:00,46.09,46.09,46.09,46.09,540.0,CALM
+2023-09-15 15:07:00,46.11,46.11,46.08,46.08,1621.0,CALM
+2023-09-15 15:06:00,46.09,46.09,46.09,46.09,419.0,CALM
+2023-09-15 15:05:00,46.085,46.085,46.07,46.07,385.0,CALM
+2023-09-15 15:04:00,46.12,46.12,46.075,46.075,1105.0,CALM
+2023-09-15 15:03:00,46.12,46.12,46.115,46.115,2000.0,CALM
+2023-09-15 15:02:00,46.155,46.155,46.155,46.155,261.0,CALM
+2023-09-15 15:01:00,46.13,46.153,46.13,46.153,892.0,CALM
+2023-09-15 15:00:00,46.07,46.12,46.07,46.12,2723.0,CALM
+2023-09-15 14:59:00,46.065,46.068,46.065,46.068,400.0,CALM
+2023-09-15 14:58:00,46.079,46.079,46.065,46.065,788.0,CALM
+2023-09-15 14:57:00,46.065,46.065,46.065,46.065,200.0,CALM
+2023-09-15 14:56:00,46.0,46.065,46.0,46.065,3073.0,CALM
+2023-09-15 14:55:00,46.01,46.01,45.995,46.01,1324.0,CALM
+2023-09-15 14:52:00,46.01,46.02,46.01,46.02,1166.0,CALM
+2023-09-15 14:51:00,45.995,46.025,45.995,46.01,1714.0,CALM
+2023-09-15 14:50:00,46.01,46.01,45.99,45.995,1499.0,CALM
+2023-09-15 14:49:00,46.01,46.02,46.01,46.02,1094.0,CALM
+2023-09-15 14:48:00,46.0,46.0,46.0,46.0,326.0,CALM
+2023-09-15 14:46:00,46.0,46.0,46.0,46.0,156.0,CALM
+2023-09-15 14:45:00,45.94,45.99,45.94,45.985,6105.0,CALM
+2023-09-15 14:44:00,45.95,45.96,45.95,45.95,1000.0,CALM
+2023-09-15 14:43:00,45.95,45.95,45.949,45.949,1895.0,CALM
+2023-09-15 14:42:00,45.93,45.94,45.93,45.94,558.0,CALM
+2023-09-15 14:40:00,45.94,45.96,45.94,45.96,1171.0,CALM
+2023-09-15 14:39:00,45.96,45.99,45.955,45.955,5071.0,CALM
+2023-09-15 14:38:00,45.97,45.975,45.97,45.975,1047.0,CALM
+2023-09-15 14:37:00,45.93,45.93,45.93,45.93,1135.0,CALM
+2023-09-15 14:35:00,45.934,45.934,45.92,45.92,861.0,CALM
+2023-09-15 14:34:00,45.95,45.95,45.935,45.935,278.0,CALM
+2023-09-15 14:33:00,45.915,45.935,45.915,45.935,1277.0,CALM
+2023-09-15 14:32:00,45.92,45.92,45.915,45.915,554.0,CALM
+2023-09-15 14:31:00,45.88,45.9,45.88,45.9,1502.0,CALM
+2023-09-15 14:29:00,45.84,45.86,45.84,45.86,833.0,CALM
+2023-09-15 14:27:00,45.83,45.83,45.83,45.83,182.0,CALM
+2023-09-15 14:26:00,45.81,45.84,45.805,45.84,1708.0,CALM
+2023-09-15 14:25:00,45.825,45.825,45.825,45.825,270.0,CALM
+2023-09-15 14:23:00,45.85,45.85,45.85,45.85,308.0,CALM
+2023-09-15 14:22:00,45.82,45.859,45.82,45.85,2226.0,CALM
+2023-09-15 14:21:00,45.82,45.82,45.82,45.82,719.0,CALM
+2023-09-15 14:20:00,45.83,45.84,45.81,45.81,1553.0,CALM
+2023-09-15 14:19:00,45.851,45.851,45.83,45.83,782.0,CALM
+2023-09-15 14:17:00,45.86,45.86,45.86,45.86,433.0,CALM
+2023-09-15 14:16:00,45.87,45.88,45.87,45.88,1232.0,CALM
+2023-09-15 14:14:00,45.86,45.88,45.86,45.87,1431.0,CALM
+2023-09-15 14:13:00,45.89,45.89,45.89,45.89,1047.0,CALM
+2023-09-15 14:11:00,45.9,45.9,45.895,45.9,1581.0,CALM
+2023-09-15 14:10:00,45.91,45.91,45.9,45.9,1873.0,CALM
+2023-09-15 14:09:00,45.9,45.91,45.9,45.91,606.0,CALM
+2023-09-15 14:06:00,45.89,45.9,45.89,45.9,851.0,CALM
+2023-09-15 14:04:00,45.88,45.89,45.88,45.89,585.0,CALM
+2023-09-15 14:03:00,45.865,45.89,45.865,45.89,1283.0,CALM
+2023-09-15 14:01:00,45.88,45.88,45.87,45.87,459.0,CALM
+2023-09-15 14:00:00,45.9,45.9,45.89,45.89,940.0,CALM
+2023-09-15 13:59:00,45.9,45.91,45.9,45.91,1301.0,CALM
+2023-09-15 13:57:00,45.91,45.91,45.895,45.895,1512.0,CALM
+2023-09-15 13:53:00,45.955,45.955,45.921,45.93,1510.0,CALM
+2023-09-15 13:50:00,45.95,45.95,45.95,45.95,186.0,CALM
+2023-09-15 13:49:00,45.96,45.96,45.96,45.96,246.0,CALM
+2023-09-15 13:48:00,45.98,45.98,45.96,45.96,1517.0,CALM
+2023-09-15 13:46:00,45.97,45.97,45.97,45.97,677.0,CALM
+2023-09-15 13:45:00,45.96,45.96,45.96,45.96,285.0,CALM
+2023-09-15 13:44:00,45.98,45.98,45.96,45.96,1238.0,CALM
+2023-09-15 13:43:00,45.97,45.97,45.97,45.97,899.0,CALM
+2023-09-15 13:42:00,45.945,45.96,45.942,45.96,1779.0,CALM
+2023-09-15 13:41:00,45.93,45.93,45.93,45.93,954.0,CALM
+2023-09-15 13:40:00,45.96,45.96,45.93,45.93,2362.0,CALM
+2023-09-15 13:38:00,45.95,45.95,45.95,45.95,363.0,CALM
+2023-09-15 13:37:00,45.9,45.93,45.89,45.93,1714.0,CALM
+2023-09-15 13:36:00,45.915,45.915,45.915,45.915,679.0,CALM
+2023-09-15 13:34:00,45.92,45.92,45.92,45.92,504.0,CALM
+2023-09-15 13:33:00,45.932,45.932,45.932,45.932,704.0,CALM
+2023-09-15 13:31:00,45.93,45.93,45.93,45.93,206.0,CALM
+2023-09-15 13:30:00,45.93,45.93,45.93,45.93,596.0,CALM
+2023-09-15 13:29:00,45.935,45.935,45.935,45.935,332.0,CALM
+2023-09-15 13:28:00,45.94,45.94,45.92,45.93,1477.0,CALM
+2023-09-15 13:27:00,45.9,45.91,45.9,45.91,426.0,CALM
+2023-09-15 13:26:00,45.885,45.905,45.885,45.895,1722.0,CALM
+2023-09-15 13:22:00,45.9,45.9,45.9,45.9,543.0,CALM
+2023-09-15 13:21:00,45.912,45.915,45.912,45.915,1015.0,CALM
+2023-09-15 13:20:00,45.93,45.93,45.916,45.916,405.0,CALM
+2023-09-15 13:19:00,45.92,45.925,45.9,45.92,1637.0,CALM
+2023-09-15 13:18:00,45.92,45.92,45.91,45.91,456.0,CALM
+2023-09-15 13:17:00,46.0,46.011,45.93,45.94,4718.0,CALM
+2023-09-15 13:15:00,45.995,45.995,45.995,45.995,263.0,CALM
+2023-09-15 13:14:00,45.995,45.995,45.995,45.995,147.0,CALM
+2023-09-15 13:12:00,45.98,45.98,45.98,45.98,245.0,CALM
+2023-09-15 13:11:00,46.0,46.0,46.0,46.0,487.0,CALM
+2023-09-15 13:10:00,45.98,46.03,45.97,46.03,5052.0,CALM
+2023-09-15 13:08:00,45.965,45.965,45.965,45.965,291.0,CALM
+2023-09-15 13:07:00,45.96,45.97,45.96,45.97,1335.0,CALM
+2023-09-15 13:06:00,45.975,45.975,45.97,45.97,822.0,CALM
+2023-09-15 13:04:00,46.0,46.0,45.99,45.99,536.0,CALM
+2023-09-15 13:03:00,45.99,46.01,45.99,46.01,689.0,CALM
+2023-09-15 13:01:00,46.0,46.0,45.985,45.99,1190.0,CALM
+2023-09-15 12:59:00,46.04,46.04,46.011,46.02,2913.0,CALM
+2023-09-15 12:58:00,46.04,46.04,46.04,46.04,226.0,CALM
+2023-09-15 12:56:00,46.03,46.04,46.03,46.03,978.0,CALM
+2023-09-15 12:55:00,46.05,46.05,46.05,46.05,407.0,CALM
+2023-09-15 12:54:00,46.04,46.04,46.04,46.04,682.0,CALM
+2023-09-15 12:53:00,46.01,46.03,46.01,46.03,888.0,CALM
+2023-09-15 12:51:00,45.98,46.01,45.98,46.01,1005.0,CALM
+2023-09-15 12:50:00,45.975,45.975,45.975,45.975,202.0,CALM
+2023-09-15 12:48:00,45.975,45.975,45.975,45.975,235.0,CALM
+2023-09-15 12:47:00,45.97,45.975,45.96,45.975,1236.0,CALM
+2023-09-15 12:46:00,45.96,45.96,45.96,45.96,927.0,CALM
+2023-09-15 12:45:00,45.95,45.96,45.95,45.96,777.0,CALM
+2023-09-15 12:44:00,45.988,45.988,45.96,45.96,1352.0,CALM
+2023-09-15 12:42:00,45.98,45.98,45.98,45.98,428.0,CALM
+2023-09-15 12:41:00,45.96,45.96,45.96,45.96,237.0,CALM
+2023-09-15 12:40:00,45.95,45.96,45.95,45.96,832.0,CALM
+2023-09-15 12:39:00,45.959,45.959,45.959,45.959,683.0,CALM
+2023-09-15 12:37:00,45.91,45.933,45.91,45.933,2224.0,CALM
+2023-09-15 12:36:00,45.92,45.92,45.89,45.905,506.0,CALM
+2023-09-15 12:35:00,45.91,45.91,45.905,45.905,967.0,CALM
+2023-09-15 12:33:00,45.895,45.91,45.88,45.91,1854.0,CALM
+2023-09-15 12:32:00,45.89,45.89,45.89,45.89,271.0,CALM
+2023-09-15 12:31:00,45.91,45.91,45.892,45.892,482.0,CALM
+2023-09-15 12:30:00,45.92,45.92,45.9,45.91,403.0,CALM
+2023-09-15 12:29:00,45.97,45.97,45.92,45.92,2300.0,CALM
+2023-09-15 12:28:00,45.97,45.97,45.97,45.97,624.0,CALM
+2023-09-15 12:27:00,45.96,45.975,45.96,45.975,1005.0,CALM
+2023-09-15 12:26:00,45.955,45.965,45.955,45.965,709.0,CALM
+2023-09-15 12:24:00,45.942,45.942,45.942,45.942,413.0,CALM
+2023-09-15 12:23:00,45.94,45.94,45.94,45.94,935.0,CALM
+2023-09-15 12:21:00,45.955,45.955,45.955,45.955,431.0,CALM
+2023-09-15 12:20:00,45.955,45.955,45.955,45.955,356.0,CALM
+2023-09-15 12:18:00,45.925,45.925,45.925,45.925,662.0,CALM
+2023-09-15 12:15:00,45.93,45.93,45.93,45.93,282.0,CALM
+2023-09-15 12:14:00,45.93,45.93,45.92,45.92,818.0,CALM
+2023-09-15 12:13:00,45.96,45.96,45.95,45.96,635.0,CALM
+2023-09-15 12:11:00,45.955,45.955,45.955,45.955,151.0,CALM
+2023-09-15 12:10:00,45.94,45.955,45.94,45.955,321.0,CALM
+2023-09-15 12:08:00,45.9,45.9,45.9,45.9,314.0,CALM
+2023-09-15 12:07:00,45.875,45.91,45.87,45.91,1113.0,CALM
+2023-09-15 12:06:00,45.875,45.875,45.875,45.875,104.0,CALM
+2023-09-15 12:04:00,45.82,45.86,45.82,45.86,1649.0,CALM
+2023-09-15 12:03:00,45.82,45.82,45.82,45.82,274.0,CALM
+2023-09-15 12:01:00,45.885,45.885,45.847,45.847,1009.0,CALM
+2023-09-15 12:00:00,45.88,45.885,45.875,45.885,401.0,CALM
+2023-09-15 11:59:00,45.875,45.89,45.875,45.89,1387.0,CALM
+2023-09-15 11:58:00,45.875,45.875,45.875,45.875,255.0,CALM
+2023-09-15 11:57:00,45.87,45.88,45.87,45.88,515.0,CALM
+2023-09-15 11:56:00,45.91,45.92,45.88,45.88,2180.0,CALM
+2023-09-15 11:54:00,46.022,46.022,45.97,45.97,1836.0,CALM
+2023-09-15 11:53:00,46.021,46.021,46.021,46.021,261.0,CALM
+2023-09-15 11:51:00,46.0,46.055,46.0,46.055,2152.0,CALM
+2023-09-15 11:48:00,46.055,46.055,46.018,46.05,1808.0,CALM
+2023-09-15 11:47:00,46.06,46.07,46.06,46.07,791.0,CALM
+2023-09-15 11:43:00,46.11,46.11,46.11,46.11,475.0,CALM
+2023-09-15 11:42:00,46.068,46.105,46.068,46.105,473.0,CALM
+2023-09-15 11:41:00,46.07,46.075,46.07,46.075,523.0,CALM
+2023-09-15 11:40:00,46.04,46.06,46.03,46.06,1515.0,CALM
+2023-09-15 11:38:00,45.97,46.02,45.955,46.02,7355.0,CALM
+2023-09-15 11:37:00,45.95,45.96,45.95,45.96,1260.0,CALM
+2023-09-15 11:36:00,45.98,45.98,45.98,45.98,218.0,CALM
+2023-09-15 11:35:00,45.97,45.99,45.96,45.99,2097.0,CALM
+2023-09-15 11:34:00,45.99,45.99,45.98,45.98,757.0,CALM
+2023-09-15 11:33:00,46.015,46.015,46.015,46.015,242.0,CALM
+2023-09-15 11:32:00,46.045,46.045,46.045,46.045,417.0,CALM
+2023-09-15 11:31:00,46.06,46.06,46.05,46.05,781.0,CALM
+2023-09-15 11:30:00,46.055,46.08,46.055,46.08,1003.0,CALM
+2023-09-15 11:29:00,46.105,46.105,46.075,46.08,1158.0,CALM
+2023-09-15 11:28:00,46.11,46.11,46.11,46.11,2045.0,CALM
+2023-09-15 11:27:00,46.13,46.13,46.13,46.13,317.0,CALM
+2023-09-15 11:26:00,46.115,46.115,46.115,46.115,242.0,CALM
+2023-09-15 11:24:00,46.13,46.13,46.12,46.125,529.0,CALM
+2023-09-15 11:23:00,46.105,46.12,46.105,46.12,1095.0,CALM
+2023-09-15 11:22:00,46.1,46.12,46.1,46.105,1310.0,CALM
+2023-09-15 11:21:00,46.12,46.13,46.12,46.13,365.0,CALM
+2023-09-15 11:19:00,46.1,46.11,46.1,46.11,779.0,CALM
+2023-09-15 11:18:00,46.08,46.085,46.08,46.085,720.0,CALM
+2023-09-15 11:17:00,46.08,46.08,46.08,46.08,462.0,CALM
+2023-09-15 11:16:00,46.05,46.06,46.05,46.06,801.0,CALM
+2023-09-15 11:15:00,46.03,46.03,46.03,46.03,450.0,CALM
+2023-09-15 11:14:00,46.04,46.05,46.03,46.05,1389.0,CALM
+2023-09-15 11:13:00,46.02,46.02,46.01,46.01,1528.0,CALM
+2023-09-15 11:12:00,45.97,45.975,45.97,45.975,795.0,CALM
+2023-09-15 11:11:00,45.95,45.96,45.95,45.95,1320.0,CALM
+2023-09-15 11:10:00,46.025,46.025,45.985,45.985,1930.0,CALM
+2023-09-15 11:09:00,46.04,46.04,46.025,46.025,498.0,CALM
+2023-09-15 11:07:00,46.005,46.005,46.005,46.005,679.0,CALM
+2023-09-15 11:06:00,46.02,46.04,46.0,46.035,3029.0,CALM
+2023-09-15 11:04:00,45.96,46.02,45.96,46.02,2033.0,CALM
+2023-09-15 11:03:00,45.94,45.96,45.94,45.96,434.0,CALM
+2023-09-15 11:02:00,45.93,45.93,45.93,45.93,435.0,CALM
+2023-09-15 11:01:00,45.89,45.93,45.89,45.93,1972.0,CALM
+2023-09-15 11:00:00,45.82,45.88,45.81,45.88,1396.0,CALM
+2023-09-15 10:59:00,45.796,45.806,45.796,45.806,367.0,CALM
+2023-09-15 10:58:00,45.8,45.8,45.785,45.785,386.0,CALM
+2023-09-15 10:57:00,45.79,45.79,45.78,45.78,3696.0,CALM
+2023-09-15 10:56:00,45.87,45.87,45.815,45.82,1790.0,CALM
+2023-09-15 10:55:00,45.84,45.87,45.84,45.87,1084.0,CALM
+2023-09-15 10:54:00,45.82,45.82,45.82,45.82,347.0,CALM
+2023-09-15 10:53:00,45.815,45.815,45.815,45.815,754.0,CALM
+2023-09-15 10:52:00,45.81,45.815,45.81,45.815,1730.0,CALM
+2023-09-15 10:51:00,45.82,45.83,45.82,45.82,1695.0,CALM
+2023-09-15 10:50:00,45.845,45.845,45.82,45.821,338.0,CALM
+2023-09-15 10:49:00,45.835,45.835,45.835,45.835,558.0,CALM
+2023-09-15 10:48:00,45.85,45.85,45.8,45.82,6287.0,CALM
+2023-09-15 10:47:00,45.88,45.88,45.88,45.88,353.0,CALM
+2023-09-15 10:46:00,45.84,45.895,45.84,45.895,2592.0,CALM
+2023-09-15 10:44:00,45.86,45.885,45.86,45.87,1255.0,CALM
+2023-09-15 10:43:00,45.833,45.85,45.82,45.85,2266.0,CALM
+2023-09-15 10:42:00,45.84,45.84,45.84,45.84,573.0,CALM
+2023-09-15 10:41:00,45.87,45.87,45.84,45.84,594.0,CALM
+2023-09-15 10:40:00,45.81,45.88,45.81,45.87,2576.0,CALM
+2023-09-15 10:39:00,45.82,45.83,45.82,45.83,803.0,CALM
+2023-09-15 10:38:00,45.81,45.81,45.81,45.81,1079.0,CALM
+2023-09-15 10:37:00,45.815,45.843,45.8,45.8,698.0,CALM
+2023-09-15 10:36:00,45.875,45.875,45.84,45.84,702.0,CALM
+2023-09-15 10:35:00,45.875,45.875,45.875,45.875,428.0,CALM
+2023-09-15 10:34:00,45.801,45.83,45.801,45.83,1322.0,CALM
+2023-09-15 10:33:00,45.87,45.87,45.81,45.81,2194.0,CALM
+2023-09-15 10:32:00,45.85,45.86,45.84,45.85,2029.0,CALM
+2023-09-15 10:31:00,45.89,45.89,45.845,45.845,2545.0,CALM
+2023-09-15 10:30:00,45.885,45.91,45.885,45.91,939.0,CALM
+2023-09-15 10:28:00,45.9,45.9,45.9,45.9,273.0,CALM
+2023-09-15 10:26:00,45.925,45.925,45.89,45.92,1293.0,CALM
+2023-09-15 10:25:00,45.92,45.93,45.92,45.93,1720.0,CALM
+2023-09-15 10:24:00,46.0,46.0,45.98,45.98,350.0,CALM
+2023-09-15 10:23:00,45.975,45.99,45.975,45.99,838.0,CALM
+2023-09-15 10:22:00,45.93,45.94,45.93,45.94,654.0,CALM
+2023-09-15 10:21:00,45.858,45.875,45.845,45.875,3573.0,CALM
+2023-09-15 10:20:00,45.82,45.85,45.81,45.845,2149.0,CALM
+2023-09-15 10:19:00,45.845,45.845,45.822,45.823,269.0,CALM
+2023-09-15 10:17:00,45.835,45.87,45.835,45.87,1100.0,CALM
+2023-09-15 10:16:00,45.775,45.865,45.775,45.84,2585.0,CALM
+2023-09-15 10:15:00,45.76,45.782,45.725,45.783,5837.0,CALM
+2023-09-15 10:14:00,45.807,45.807,45.78,45.78,1261.0,CALM
+2023-09-15 10:12:00,45.858,45.857,45.825,45.825,861.0,CALM
+2023-09-15 10:11:00,45.87,45.885,45.86,45.86,756.0,CALM
+2023-09-15 10:10:00,45.93,45.93,45.89,45.9,973.0,CALM
+2023-09-15 10:08:00,45.97,45.97,45.97,45.97,265.0,CALM
+2023-09-15 10:07:00,45.965,45.965,45.965,45.965,304.0,CALM
+2023-09-15 10:06:00,45.963,45.97,45.95,45.97,2376.0,CALM
+2023-09-15 10:05:00,45.975,45.98,45.975,45.98,771.0,CALM
+2023-09-15 10:04:00,45.98,45.98,45.98,45.98,543.0,CALM
+2023-09-15 10:03:00,46.01,46.05,46.01,46.01,5149.0,CALM
+2023-09-15 10:02:00,46.09,46.1,46.065,46.065,1026.0,CALM
+2023-09-15 10:01:00,46.14,46.14,46.14,46.14,483.0,CALM
+2023-09-15 10:00:00,46.085,46.085,46.085,46.085,167.0,CALM
+2023-09-15 09:59:00,46.073,46.073,46.073,46.073,648.0,CALM
+2023-09-15 09:58:00,46.07,46.14,46.07,46.1,2163.0,CALM
+2023-09-15 09:57:00,46.07,46.07,46.07,46.07,203.0,CALM
+2023-09-15 09:56:00,46.19,46.2,46.1,46.1,2486.0,CALM
+2023-09-15 09:55:00,46.24,46.24,46.24,46.24,118.0,CALM
+2023-09-15 09:54:00,46.2,46.24,46.2,46.24,237.0,CALM
+2023-09-15 09:53:00,46.23,46.24,46.23,46.24,462.0,CALM
+2023-09-15 09:52:00,46.17,46.19,46.17,46.19,683.0,CALM
+2023-09-15 09:51:00,46.23,46.26,46.16,46.18,2167.0,CALM
+2023-09-15 09:49:00,46.305,46.305,46.23,46.305,785.0,CALM
+2023-09-15 09:45:00,46.46,46.46,46.44,46.44,625.0,CALM
+2023-09-15 09:44:00,46.49,46.49,46.49,46.49,200.0,CALM
+2023-09-15 09:42:00,46.53,46.53,46.515,46.53,1517.0,CALM
+2023-09-15 09:41:00,46.457,46.57,46.457,46.57,2023.0,CALM
+2023-09-15 09:40:00,46.54,46.54,46.54,46.54,462.0,CALM
+2023-09-15 09:39:00,46.5,46.5,46.45,46.49,1009.0,CALM
+2023-09-15 09:38:00,46.4,46.45,46.4,46.45,965.0,CALM
+2023-09-15 09:37:00,46.34,46.34,46.34,46.34,159.0,CALM
+2023-09-15 09:36:00,46.295,46.35,46.295,46.35,639.0,CALM
+2023-09-15 09:35:00,46.278,46.33,46.278,46.33,474.0,CALM
+2023-09-15 09:34:00,46.18,46.28,46.18,46.28,723.0,CALM
+2023-09-15 09:32:00,46.21,46.22,46.13,46.13,1262.0,CALM
+2023-09-15 09:31:00,46.06,46.16,46.06,46.115,1278.0,CALM
+2023-09-15 09:30:00,46.17,46.22,45.97,45.99,50409.0,CALM
+2023-09-15 09:24:00,46.34,46.35,46.34,46.35,100.0,CALM
+2023-09-15 09:22:00,46.35,46.35,46.35,46.35,2.0,CALM
+2023-09-15 09:20:00,46.33,46.33,46.05,46.1,493.0,CALM
+2023-09-15 09:12:00,46.65,46.65,46.65,46.65,3.0,CALM
+2023-09-15 08:35:00,46.6,46.6,46.6,46.6,150.0,CALM
+2023-09-15 08:19:00,46.8,46.8,46.8,46.8,3.0,CALM
+2023-09-15 08:16:00,46.74,46.74,46.74,46.74,5.0,CALM
+2023-09-15 08:06:00,46.74,46.74,46.74,46.74,2.0,CALM
+2023-09-15 08:02:00,46.33,46.33,46.33,46.33,2.0,CALM
+2023-09-15 08:00:00,46.74,47.825,46.74,47.825,6.0,CALM
+2023-09-14 19:40:00,46.01,46.01,46.01,46.01,3.0,CALM
+2023-09-14 19:34:00,47.47,47.47,47.47,47.47,1.0,CALM
+2023-09-14 18:12:00,46.33,46.33,46.33,46.33,180.0,CALM
+2023-09-14 18:04:00,47.47,47.47,47.47,47.47,1.0,CALM
+2023-09-14 17:51:00,46.29,46.29,46.29,46.29,1.0,CALM
+2023-09-14 17:25:00,46.33,46.33,46.06,46.06,100.0,CALM
+2023-09-14 16:58:00,46.01,46.01,46.01,46.01,1.0,CALM
+2023-09-14 16:51:00,47.47,47.47,47.47,47.47,5.0,CALM
+2023-09-14 16:37:00,46.33,46.33,46.33,46.33,1154.0,CALM
+2023-09-14 16:20:00,46.31,46.31,46.31,46.31,1.0,CALM
+2023-09-14 16:07:00,46.08,46.08,46.08,46.08,1.0,CALM
+2023-09-14 16:04:00,46.012,46.011,46.011,46.012,1.0,CALM
+2023-09-14 16:02:00,46.33,46.33,46.33,46.33,622.0,CALM
+2023-09-14 16:01:00,46.33,46.33,46.33,46.33,796.0,CALM
+2023-09-14 16:00:00,46.33,46.33,46.33,46.33,198081.0,CALM
+2023-09-14 15:59:00,46.33,46.36,46.32,46.33,16306.0,CALM
+2023-09-14 15:58:00,46.29,46.36,46.29,46.325,13448.0,CALM
+2023-09-14 15:57:00,46.32,46.32,46.29,46.29,8589.0,CALM
+2023-09-14 15:56:00,46.345,46.345,46.317,46.32,12935.0,CALM
+2023-09-14 15:55:00,46.37,46.37,46.34,46.345,7690.0,CALM
+2023-09-14 15:54:00,46.41,46.455,46.38,46.38,7648.0,CALM
+2023-09-14 15:53:00,46.36,46.415,46.36,46.415,4989.0,CALM
+2023-09-14 15:52:00,46.37,46.37,46.35,46.35,1712.0,CALM
+2023-09-14 15:51:00,46.41,46.42,46.37,46.37,5228.0,CALM
+2023-09-14 15:50:00,46.36,46.415,46.36,46.405,4189.0,CALM
+2023-09-14 15:49:00,46.36,46.37,46.36,46.36,2698.0,CALM
+2023-09-14 15:48:00,46.41,46.41,46.35,46.35,4704.0,CALM
+2023-09-14 15:47:00,46.43,46.43,46.41,46.42,2030.0,CALM
+2023-09-14 15:46:00,46.45,46.45,46.43,46.43,2747.0,CALM
+2023-09-14 15:45:00,46.37,46.43,46.37,46.43,4456.0,CALM
+2023-09-14 15:44:00,46.39,46.39,46.37,46.37,1755.0,CALM
+2023-09-14 15:43:00,46.37,46.38,46.37,46.38,1250.0,CALM
+2023-09-14 15:42:00,46.335,46.38,46.325,46.37,5507.0,CALM
+2023-09-14 15:41:00,46.33,46.34,46.33,46.33,3394.0,CALM
+2023-09-14 15:40:00,46.38,46.39,46.33,46.33,7394.0,CALM
+2023-09-14 15:39:00,46.41,46.41,46.39,46.39,1537.0,CALM
+2023-09-14 15:38:00,46.42,46.425,46.42,46.42,1525.0,CALM
+2023-09-14 15:37:00,46.518,46.52,46.45,46.46,5697.0,CALM
+2023-09-14 15:36:00,46.54,46.54,46.51,46.51,3342.0,CALM
+2023-09-14 15:35:00,46.518,46.52,46.485,46.52,4651.0,CALM
+2023-09-14 15:34:00,46.485,46.51,46.48,46.51,7284.0,CALM
+2023-09-14 15:33:00,46.48,46.485,46.48,46.485,623.0,CALM
+2023-09-14 15:32:00,46.49,46.49,46.485,46.485,1347.0,CALM
+2023-09-14 15:31:00,46.505,46.505,46.49,46.49,2514.0,CALM
+2023-09-14 15:30:00,46.5,46.5,46.5,46.5,331.0,CALM
+2023-09-14 15:29:00,46.5,46.5,46.49,46.5,2905.0,CALM
+2023-09-14 15:27:00,46.49,46.495,46.49,46.49,1606.0,CALM
+2023-09-14 15:26:00,46.48,46.48,46.48,46.48,955.0,CALM
+2023-09-14 15:25:00,46.48,46.48,46.48,46.48,181.0,CALM
+2023-09-14 15:24:00,46.45,46.5,46.45,46.48,3002.0,CALM
+2023-09-14 15:23:00,46.44,46.45,46.44,46.45,1121.0,CALM
+2023-09-14 15:22:00,46.465,46.465,46.44,46.45,3371.0,CALM
+2023-09-14 15:20:00,46.46,46.46,46.45,46.45,613.0,CALM
+2023-09-14 15:18:00,46.455,46.455,46.455,46.455,238.0,CALM
+2023-09-14 15:17:00,46.48,46.48,46.47,46.47,1225.0,CALM
+2023-09-14 15:16:00,46.487,46.487,46.47,46.47,681.0,CALM
+2023-09-14 15:14:00,46.5,46.5,46.47,46.485,4363.0,CALM
+2023-09-14 15:13:00,46.52,46.52,46.51,46.51,1849.0,CALM
+2023-09-14 15:12:00,46.5,46.5,46.5,46.5,369.0,CALM
+2023-09-14 15:11:00,46.51,46.51,46.51,46.51,655.0,CALM
+2023-09-14 15:10:00,46.51,46.53,46.51,46.53,301.0,CALM
+2023-09-14 15:09:00,46.52,46.52,46.51,46.51,603.0,CALM
+2023-09-14 15:08:00,46.52,46.52,46.52,46.52,675.0,CALM
+2023-09-14 15:07:00,46.52,46.52,46.52,46.52,516.0,CALM
+2023-09-14 15:06:00,46.54,46.54,46.51,46.53,582.0,CALM
+2023-09-14 15:05:00,46.546,46.546,46.52,46.52,480.0,CALM
+2023-09-14 15:04:00,46.54,46.547,46.54,46.546,1612.0,CALM
+2023-09-14 15:03:00,46.6,46.6,46.58,46.58,1945.0,CALM
+2023-09-14 15:02:00,46.61,46.61,46.61,46.61,418.0,CALM
+2023-09-14 15:01:00,46.6,46.618,46.6,46.615,489.0,CALM
+2023-09-14 15:00:00,46.615,46.615,46.61,46.61,431.0,CALM
+2023-09-14 14:59:00,46.62,46.635,46.61,46.62,2512.0,CALM
+2023-09-14 14:58:00,46.615,46.615,46.615,46.615,339.0,CALM
+2023-09-14 14:57:00,46.6,46.635,46.6,46.62,2640.0,CALM
+2023-09-14 14:56:00,46.6,46.6,46.6,46.6,219.0,CALM
+2023-09-14 14:55:00,46.6,46.6,46.59,46.59,1917.0,CALM
+2023-09-14 14:54:00,46.6,46.608,46.6,46.608,908.0,CALM
+2023-09-14 14:53:00,46.6,46.6,46.6,46.6,270.0,CALM
+2023-09-14 14:51:00,46.59,46.59,46.59,46.59,911.0,CALM
+2023-09-14 14:50:00,46.58,46.604,46.58,46.604,968.0,CALM
+2023-09-14 14:49:00,46.56,46.57,46.55,46.57,1479.0,CALM
+2023-09-14 14:48:00,46.568,46.57,46.555,46.555,1343.0,CALM
+2023-09-14 14:47:00,46.555,46.567,46.555,46.568,570.0,CALM
+2023-09-14 14:46:00,46.56,46.56,46.56,46.56,111.0,CALM
+2023-09-14 14:45:00,46.528,46.57,46.527,46.57,1501.0,CALM
+2023-09-14 14:44:00,46.56,46.56,46.515,46.515,3857.0,CALM
+2023-09-14 14:43:00,46.55,46.55,46.55,46.55,256.0,CALM
+2023-09-14 14:42:00,46.53,46.55,46.53,46.535,3957.0,CALM
+2023-09-14 14:41:00,46.515,46.515,46.51,46.51,536.0,CALM
+2023-09-14 14:40:00,46.543,46.543,46.515,46.515,1000.0,CALM
+2023-09-14 14:39:00,46.54,46.56,46.54,46.56,1026.0,CALM
+2023-09-14 14:38:00,46.545,46.545,46.545,46.545,667.0,CALM
+2023-09-14 14:37:00,46.549,46.549,46.54,46.54,554.0,CALM
+2023-09-14 14:35:00,46.511,46.54,46.51,46.535,3254.0,CALM
+2023-09-14 14:34:00,46.51,46.51,46.51,46.51,442.0,CALM
+2023-09-14 14:33:00,46.52,46.52,46.52,46.52,623.0,CALM
+2023-09-14 14:31:00,46.53,46.53,46.52,46.52,1288.0,CALM
+2023-09-14 14:30:00,46.545,46.545,46.545,46.545,160.0,CALM
+2023-09-14 14:29:00,46.545,46.545,46.545,46.545,173.0,CALM
+2023-09-14 14:28:00,46.55,46.55,46.545,46.545,788.0,CALM
+2023-09-14 14:27:00,46.49,46.54,46.49,46.54,4062.0,CALM
+2023-09-14 14:26:00,46.495,46.495,46.49,46.49,358.0,CALM
+2023-09-14 14:25:00,46.525,46.54,46.5,46.5,2692.0,CALM
+2023-09-14 14:24:00,46.53,46.53,46.53,46.53,545.0,CALM
+2023-09-14 14:23:00,46.546,46.546,46.535,46.535,229.0,CALM
+2023-09-14 14:21:00,46.53,46.53,46.53,46.53,179.0,CALM
+2023-09-14 14:20:00,46.47,46.52,46.46,46.52,3340.0,CALM
+2023-09-14 14:19:00,46.49,46.49,46.49,46.49,609.0,CALM
+2023-09-14 14:18:00,46.485,46.485,46.476,46.476,436.0,CALM
+2023-09-14 14:14:00,46.517,46.517,46.49,46.49,1509.0,CALM
+2023-09-14 14:13:00,46.54,46.54,46.52,46.53,1944.0,CALM
+2023-09-14 14:12:00,46.52,46.53,46.52,46.53,450.0,CALM
+2023-09-14 14:11:00,46.54,46.54,46.54,46.54,452.0,CALM
+2023-09-14 14:07:00,46.57,46.57,46.57,46.57,287.0,CALM
+2023-09-14 14:05:00,46.535,46.56,46.535,46.56,1007.0,CALM
+2023-09-14 14:04:00,46.48,46.53,46.41,46.53,3427.0,CALM
+2023-09-14 14:03:00,46.51,46.53,46.51,46.52,4243.0,CALM
+2023-09-14 14:02:00,46.53,46.53,46.53,46.53,797.0,CALM
+2023-09-14 14:01:00,46.545,46.56,46.545,46.56,1190.0,CALM
+2023-09-14 13:59:00,46.54,46.56,46.54,46.56,1028.0,CALM
+2023-09-14 13:58:00,46.54,46.54,46.54,46.54,155.0,CALM
+2023-09-14 13:57:00,46.56,46.58,46.56,46.575,1435.0,CALM
+2023-09-14 13:56:00,46.604,46.604,46.595,46.596,801.0,CALM
+2023-09-14 13:54:00,46.61,46.61,46.61,46.61,175.0,CALM
+2023-09-14 13:53:00,46.67,46.67,46.63,46.63,2732.0,CALM
+2023-09-14 13:51:00,46.675,46.675,46.675,46.675,222.0,CALM
+2023-09-14 13:50:00,46.76,46.77,46.67,46.67,2957.0,CALM
+2023-09-14 13:49:00,46.79,46.79,46.78,46.78,615.0,CALM
+2023-09-14 13:48:00,46.8,46.8,46.8,46.8,216.0,CALM
+2023-09-14 13:47:00,46.81,46.81,46.8,46.8,1237.0,CALM
+2023-09-14 13:46:00,46.83,46.83,46.83,46.83,749.0,CALM
+2023-09-14 13:44:00,46.87,46.87,46.84,46.84,1632.0,CALM
+2023-09-14 13:43:00,46.87,46.87,46.87,46.87,212.0,CALM
+2023-09-14 13:41:00,46.805,46.845,46.805,46.845,3738.0,CALM
+2023-09-14 13:40:00,46.82,46.82,46.805,46.805,2674.0,CALM
+2023-09-14 13:39:00,46.83,46.83,46.83,46.83,439.0,CALM
+2023-09-14 13:36:00,46.81,46.83,46.81,46.83,1926.0,CALM
+2023-09-14 13:35:00,46.78,46.815,46.78,46.8,4933.0,CALM
+2023-09-14 13:34:00,46.79,46.79,46.79,46.79,324.0,CALM
+2023-09-14 13:33:00,46.77,46.77,46.77,46.77,154.0,CALM
+2023-09-14 13:30:00,46.785,46.785,46.785,46.785,330.0,CALM
+2023-09-14 13:29:00,46.81,46.81,46.78,46.78,1235.0,CALM
+2023-09-14 13:26:00,46.86,46.86,46.825,46.825,1499.0,CALM
+2023-09-14 13:23:00,46.83,46.845,46.82,46.845,1026.0,CALM
+2023-09-14 13:22:00,46.8,46.8,46.8,46.8,301.0,CALM
+2023-09-14 13:19:00,46.84,46.85,46.82,46.82,6723.0,CALM
+2023-09-14 13:18:00,46.84,46.84,46.84,46.84,484.0,CALM
+2023-09-14 13:17:00,46.845,46.845,46.845,46.845,449.0,CALM
+2023-09-14 13:16:00,46.72,46.845,46.72,46.845,6851.0,CALM
+2023-09-14 13:15:00,46.73,46.73,46.72,46.72,1030.0,CALM
+2023-09-14 13:14:00,46.75,46.75,46.74,46.74,254.0,CALM
+2023-09-14 13:12:00,46.75,46.75,46.73,46.73,1382.0,CALM
+2023-09-14 13:10:00,46.735,46.735,46.735,46.735,237.0,CALM
+2023-09-14 13:09:00,46.73,46.74,46.73,46.74,2221.0,CALM
+2023-09-14 13:07:00,46.75,46.75,46.75,46.75,561.0,CALM
+2023-09-14 13:06:00,46.76,46.76,46.76,46.76,784.0,CALM
+2023-09-14 13:05:00,46.78,46.78,46.77,46.775,745.0,CALM
+2023-09-14 13:04:00,46.795,46.795,46.795,46.795,422.0,CALM
+2023-09-14 13:02:00,46.83,46.83,46.81,46.81,1296.0,CALM
+2023-09-14 13:00:00,46.81,46.81,46.805,46.805,980.0,CALM
+2023-09-14 12:59:00,46.79,46.79,46.79,46.79,159.0,CALM
+2023-09-14 12:55:00,46.78,46.79,46.78,46.79,3033.0,CALM
+2023-09-14 12:54:00,46.77,46.77,46.77,46.77,903.0,CALM
+2023-09-14 12:53:00,46.78,46.78,46.775,46.775,1732.0,CALM
+2023-09-14 12:52:00,46.8,46.8,46.8,46.8,165.0,CALM
+2023-09-14 12:50:00,46.78,46.8,46.78,46.79,1553.0,CALM
+2023-09-14 12:49:00,46.78,46.78,46.78,46.78,924.0,CALM
+2023-09-14 12:48:00,46.77,46.77,46.77,46.77,990.0,CALM
+2023-09-14 12:47:00,46.76,46.76,46.76,46.76,147.0,CALM
+2023-09-14 12:46:00,46.75,46.75,46.75,46.75,433.0,CALM
+2023-09-14 12:44:00,46.785,46.8,46.76,46.76,1422.0,CALM
+2023-09-14 12:42:00,46.78,46.78,46.78,46.78,213.0,CALM
+2023-09-14 12:41:00,46.807,46.81,46.807,46.81,432.0,CALM
+2023-09-14 12:40:00,46.79,46.79,46.79,46.79,372.0,CALM
+2023-09-14 12:39:00,46.786,46.79,46.78,46.79,1136.0,CALM
+2023-09-14 12:38:00,46.8,46.8,46.77,46.77,1842.0,CALM
+2023-09-14 12:37:00,46.83,46.83,46.83,46.83,925.0,CALM
+2023-09-14 12:35:00,46.83,46.83,46.83,46.83,247.0,CALM
+2023-09-14 12:33:00,46.81,46.84,46.81,46.82,2390.0,CALM
+2023-09-14 12:32:00,46.81,46.81,46.81,46.81,289.0,CALM
+2023-09-14 12:31:00,46.81,46.81,46.8,46.808,2228.0,CALM
+2023-09-14 12:30:00,46.8,46.8,46.8,46.8,897.0,CALM
+2023-09-14 12:28:00,46.795,46.795,46.795,46.795,566.0,CALM
+2023-09-14 12:27:00,46.79,46.8,46.785,46.79,1211.0,CALM
+2023-09-14 12:26:00,46.78,46.78,46.78,46.78,112.0,CALM
+2023-09-14 12:25:00,46.83,46.83,46.79,46.79,3124.0,CALM
+2023-09-14 12:22:00,46.835,46.835,46.82,46.82,463.0,CALM
+2023-09-14 12:21:00,46.835,46.85,46.835,46.85,1688.0,CALM
+2023-09-14 12:20:00,46.835,46.835,46.835,46.835,571.0,CALM
+2023-09-14 12:19:00,46.78,46.79,46.77,46.77,2674.0,CALM
+2023-09-14 12:18:00,46.765,46.77,46.75,46.77,5546.0,CALM
+2023-09-14 12:17:00,46.78,46.78,46.77,46.77,1120.0,CALM
+2023-09-14 12:15:00,46.8,46.81,46.79,46.79,4121.0,CALM
+2023-09-14 12:14:00,46.8,46.8,46.8,46.8,208.0,CALM
+2023-09-14 12:13:00,46.813,46.813,46.78,46.795,586.0,CALM
+2023-09-14 12:12:00,46.82,46.82,46.82,46.82,188.0,CALM
+2023-09-14 12:11:00,46.87,46.87,46.84,46.84,1260.0,CALM
+2023-09-14 12:10:00,46.89,46.89,46.86,46.86,2276.0,CALM
+2023-09-14 12:06:00,46.88,46.88,46.87,46.87,563.0,CALM
+2023-09-14 12:05:00,46.92,46.92,46.91,46.91,1159.0,CALM
+2023-09-14 12:04:00,46.932,46.932,46.93,46.93,330.0,CALM
+2023-09-14 12:03:00,46.93,46.93,46.93,46.93,280.0,CALM
+2023-09-14 12:02:00,46.927,46.927,46.927,46.927,584.0,CALM
+2023-09-14 12:00:00,46.91,46.92,46.91,46.92,386.0,CALM
+2023-09-14 11:59:00,46.89,46.89,46.89,46.89,514.0,CALM
+2023-09-14 11:57:00,46.91,46.91,46.91,46.91,561.0,CALM
+2023-09-14 11:56:00,46.85,46.925,46.835,46.925,2794.0,CALM
+2023-09-14 11:55:00,46.87,46.87,46.845,46.845,776.0,CALM
+2023-09-14 11:53:00,46.86,46.86,46.843,46.843,702.0,CALM
+2023-09-14 11:52:00,46.86,46.86,46.86,46.86,366.0,CALM
+2023-09-14 11:51:00,46.87,46.87,46.87,46.87,467.0,CALM
+2023-09-14 11:49:00,46.89,46.895,46.89,46.895,398.0,CALM
+2023-09-14 11:48:00,46.89,46.905,46.883,46.883,1098.0,CALM
+2023-09-14 11:47:00,46.9,46.9,46.9,46.9,615.0,CALM
+2023-09-14 11:46:00,46.84,46.87,46.84,46.87,1518.0,CALM
+2023-09-14 11:45:00,46.825,46.825,46.825,46.825,368.0,CALM
+2023-09-14 11:44:00,46.88,46.88,46.81,46.82,3800.0,CALM
+2023-09-14 11:42:00,46.84,46.845,46.84,46.845,700.0,CALM
+2023-09-14 11:41:00,46.84,46.84,46.84,46.84,223.0,CALM
+2023-09-14 11:39:00,46.9,46.9,46.9,46.9,984.0,CALM
+2023-09-14 11:37:00,46.9,46.9,46.9,46.9,160.0,CALM
+2023-09-14 11:36:00,46.92,46.92,46.92,46.92,358.0,CALM
+2023-09-14 11:35:00,46.9,46.9,46.9,46.9,158.0,CALM
+2023-09-14 11:34:00,46.92,46.92,46.92,46.92,936.0,CALM
+2023-09-14 11:33:00,46.92,46.92,46.92,46.92,162.0,CALM
+2023-09-14 11:32:00,46.955,46.955,46.93,46.93,865.0,CALM
+2023-09-14 11:31:00,46.93,46.93,46.93,46.93,218.0,CALM
+2023-09-14 11:29:00,46.962,46.962,46.93,46.93,385.0,CALM
+2023-09-14 11:27:00,46.97,46.97,46.97,46.97,755.0,CALM
+2023-09-14 11:26:00,47.0,47.0,47.0,47.0,1070.0,CALM
+2023-09-14 11:25:00,47.01,47.01,47.01,47.01,1014.0,CALM
+2023-09-14 11:24:00,47.01,47.025,47.01,47.025,650.0,CALM
+2023-09-14 11:22:00,47.015,47.015,47.015,47.015,269.0,CALM
+2023-09-14 11:21:00,47.01,47.01,47.01,47.01,221.0,CALM
+2023-09-14 11:20:00,47.03,47.03,47.03,47.03,188.0,CALM
+2023-09-14 11:19:00,47.01,47.01,47.01,47.01,361.0,CALM
+2023-09-14 11:18:00,47.02,47.02,47.02,47.02,225.0,CALM
+2023-09-14 11:17:00,47.04,47.04,47.04,47.04,498.0,CALM
+2023-09-14 11:15:00,47.09,47.09,47.06,47.06,1282.0,CALM
+2023-09-14 11:14:00,47.09,47.11,47.08,47.11,2030.0,CALM
+2023-09-14 11:13:00,47.09,47.09,47.09,47.09,210.0,CALM
+2023-09-14 11:12:00,47.133,47.133,47.133,47.133,426.0,CALM
+2023-09-14 11:11:00,47.12,47.12,47.12,47.12,499.0,CALM
+2023-09-14 11:09:00,47.09,47.09,47.09,47.09,305.0,CALM
+2023-09-14 11:08:00,47.12,47.12,47.12,47.12,217.0,CALM
+2023-09-14 11:07:00,47.13,47.14,47.11,47.11,700.0,CALM
+2023-09-14 11:06:00,47.109,47.109,47.109,47.109,328.0,CALM
+2023-09-14 11:05:00,47.1,47.14,47.1,47.1,1069.0,CALM
+2023-09-14 11:04:00,47.11,47.11,47.11,47.11,313.0,CALM
+2023-09-14 11:03:00,47.01,47.07,47.01,47.04,1210.0,CALM
+2023-09-14 11:02:00,46.985,46.985,46.985,46.985,154.0,CALM
+2023-09-14 11:01:00,47.016,47.035,46.98,46.98,2357.0,CALM
+2023-09-14 11:00:00,46.9,47.035,46.9,47.02,5131.0,CALM
+2023-09-14 10:59:00,46.92,46.92,46.9,46.9,1059.0,CALM
+2023-09-14 10:58:00,46.91,46.91,46.91,46.91,214.0,CALM
+2023-09-14 10:57:00,46.92,46.935,46.91,46.91,1442.0,CALM
+2023-09-14 10:56:00,46.925,46.93,46.92,46.92,862.0,CALM
+2023-09-14 10:55:00,46.926,46.93,46.915,46.93,1893.0,CALM
+2023-09-14 10:54:00,46.96,46.96,46.94,46.94,1490.0,CALM
+2023-09-14 10:53:00,46.96,46.96,46.96,46.96,190.0,CALM
+2023-09-14 10:52:00,46.96,46.98,46.95,46.971,1611.0,CALM
+2023-09-14 10:51:00,46.95,46.97,46.94,46.94,1982.0,CALM
+2023-09-14 10:50:00,46.9,46.94,46.9,46.92,1557.0,CALM
+2023-09-14 10:49:00,46.936,46.936,46.91,46.91,577.0,CALM
+2023-09-14 10:48:00,46.92,46.94,46.92,46.93,1532.0,CALM
+2023-09-14 10:47:00,46.91,46.91,46.91,46.91,271.0,CALM
+2023-09-14 10:46:00,46.93,46.95,46.91,46.91,936.0,CALM
+2023-09-14 10:45:00,46.98,46.98,46.945,46.945,1117.0,CALM
+2023-09-14 10:44:00,46.97,46.98,46.94,46.94,514.0,CALM
+2023-09-14 10:43:00,46.94,46.96,46.895,46.96,2702.0,CALM
+2023-09-14 10:42:00,46.98,46.98,46.93,46.98,806.0,CALM
+2023-09-14 10:41:00,46.93,46.978,46.93,46.978,1255.0,CALM
+2023-09-14 10:40:00,47.01,47.02,46.93,46.93,2134.0,CALM
+2023-09-14 10:37:00,47.075,47.081,47.045,47.045,1796.0,CALM
+2023-09-14 10:36:00,47.06,47.079,47.06,47.06,1134.0,CALM
+2023-09-14 10:35:00,47.01,47.085,47.0,47.065,2696.0,CALM
+2023-09-14 10:34:00,46.94,46.98,46.94,46.98,2720.0,CALM
+2023-09-14 10:33:00,46.96,46.96,46.95,46.95,2206.0,CALM
+2023-09-14 10:32:00,46.92,46.959,46.92,46.945,645.0,CALM
+2023-09-14 10:31:00,46.88,46.95,46.88,46.95,2724.0,CALM
+2023-09-14 10:30:00,46.91,46.924,46.905,46.92,901.0,CALM
+2023-09-14 10:29:00,46.88,46.88,46.88,46.88,194.0,CALM
+2023-09-14 10:28:00,46.91,46.93,46.88,46.93,1167.0,CALM
+2023-09-14 10:27:00,46.93,46.94,46.88,46.921,4633.0,CALM
+2023-09-14 10:26:00,46.91,46.94,46.91,46.94,1428.0,CALM
+2023-09-14 10:25:00,46.89,46.9,46.89,46.89,1979.0,CALM
+2023-09-14 10:23:00,47.07,47.09,46.91,46.91,4785.0,CALM
+2023-09-14 10:21:00,47.025,47.025,47.025,47.025,353.0,CALM
+2023-09-14 10:20:00,47.03,47.03,47.03,47.03,489.0,CALM
+2023-09-14 10:19:00,47.01,47.08,47.01,47.025,2551.0,CALM
+2023-09-14 10:18:00,46.895,47.01,46.895,47.01,5152.0,CALM
+2023-09-14 10:17:00,46.89,46.89,46.89,46.89,447.0,CALM
+2023-09-14 10:16:00,46.91,46.91,46.905,46.905,1116.0,CALM
+2023-09-14 10:14:00,46.89,46.92,46.88,46.898,6089.0,CALM
+2023-09-14 10:13:00,46.96,46.97,46.935,46.935,3566.0,CALM
+2023-09-14 10:12:00,46.955,46.955,46.955,46.955,183.0,CALM
+2023-09-14 10:11:00,47.05,47.05,46.98,46.985,1428.0,CALM
+2023-09-14 10:10:00,47.06,47.085,47.06,47.07,611.0,CALM
+2023-09-14 10:09:00,47.05,47.05,47.05,47.05,255.0,CALM
+2023-09-14 10:08:00,47.05,47.05,47.05,47.05,118.0,CALM
+2023-09-14 10:07:00,47.08,47.08,47.08,47.08,1093.0,CALM
+2023-09-14 10:06:00,47.14,47.14,47.11,47.14,1828.0,CALM
+2023-09-14 10:05:00,47.12,47.12,47.12,47.12,933.0,CALM
+2023-09-14 10:03:00,47.205,47.205,47.175,47.175,1748.0,CALM
+2023-09-14 10:02:00,47.22,47.22,47.208,47.208,1322.0,CALM
+2023-09-14 10:01:00,47.26,47.26,47.24,47.24,1018.0,CALM
+2023-09-14 10:00:00,47.28,47.32,47.28,47.28,2839.0,CALM
+2023-09-14 09:59:00,47.28,47.29,47.27,47.29,866.0,CALM
+2023-09-14 09:58:00,47.285,47.285,47.27,47.27,878.0,CALM
+2023-09-14 09:57:00,47.32,47.32,47.29,47.3,1962.0,CALM
+2023-09-14 09:56:00,47.29,47.295,47.29,47.295,970.0,CALM
+2023-09-14 09:55:00,47.305,47.305,47.305,47.305,163.0,CALM
+2023-09-14 09:54:00,47.28,47.29,47.255,47.288,1837.0,CALM
+2023-09-14 09:52:00,47.26,47.298,47.22,47.298,733.0,CALM
+2023-09-14 09:48:00,47.169,47.169,47.169,47.169,454.0,CALM
+2023-09-14 09:47:00,47.2,47.21,47.2,47.21,657.0,CALM
+2023-09-14 09:46:00,47.16,47.16,47.16,47.16,194.0,CALM
+2023-09-14 09:44:00,47.12,47.12,47.12,47.12,551.0,CALM
+2023-09-14 09:43:00,47.199,47.2,47.15,47.15,889.0,CALM
+2023-09-14 09:40:00,47.15,47.15,47.15,47.15,429.0,CALM
+2023-09-14 09:39:00,47.13,47.16,47.13,47.16,1208.0,CALM
+2023-09-14 09:38:00,47.195,47.195,47.195,47.195,201.0,CALM
+2023-09-14 09:36:00,47.13,47.16,47.09,47.16,809.0,CALM
+2023-09-14 09:35:00,47.05,47.05,47.05,47.05,332.0,CALM
+2023-09-14 09:34:00,47.035,47.035,47.015,47.015,308.0,CALM
+2023-09-14 09:33:00,47.07,47.1,47.07,47.1,410.0,CALM
+2023-09-14 09:32:00,46.95,47.06,46.87,47.06,3992.0,CALM
+2023-09-14 09:31:00,46.82,46.82,46.82,46.82,727.0,CALM
+2023-09-14 09:30:00,46.95,46.95,46.77,46.805,4978.0,CALM
+2023-09-14 09:27:00,46.99,47.0,46.99,47.0,12.0,CALM
+2023-09-14 08:47:00,46.63,46.63,46.63,46.63,23.0,CALM
+2023-09-14 07:06:00,46.99,46.99,46.99,46.99,2.0,CALM
+2023-09-14 07:00:00,46.99,46.99,46.99,46.99,1.0,CALM
+2023-09-13 19:21:00,46.5,46.5,46.5,46.5,11.0,CALM
+2023-09-13 19:17:00,46.5,46.5,46.5,46.5,17.0,CALM
+2023-09-13 19:04:00,47.64,47.64,47.64,47.64,6.0,CALM
+2023-09-13 19:02:00,46.63,46.63,46.6,46.6,2.0,CALM
+2023-09-13 18:38:00,46.546,46.546,46.546,46.546,5.0,CALM
+2023-09-13 18:35:00,47.05,47.05,47.05,47.05,2.0,CALM
+2023-09-13 18:26:00,46.7,46.7,46.7,46.7,2.0,CALM
+2023-09-13 18:25:00,46.63,46.63,46.63,46.63,1.0,CALM
+2023-09-13 17:44:00,47.08,47.08,47.08,47.08,1.0,CALM
+2023-09-13 17:36:00,46.82,46.82,46.81,46.81,7.0,CALM
+2023-09-13 17:09:00,47.08,47.08,46.76,46.76,2.0,CALM
+2023-09-13 17:08:00,47.08,47.08,46.73,46.73,2.0,CALM
+2023-09-13 17:07:00,47.11,47.11,47.11,47.11,1.0,CALM
+2023-09-13 17:05:00,46.84,46.84,46.84,46.84,1.0,CALM
+2023-09-13 17:00:00,47.08,47.08,47.08,47.08,4.0,CALM
+2023-09-13 16:54:00,47.49,47.49,47.49,47.49,1.0,CALM
+2023-09-13 16:46:00,46.65,46.66,46.65,46.66,28.0,CALM
+2023-09-13 16:28:00,47.08,47.08,47.08,47.08,1.0,CALM
+2023-09-13 16:23:00,47.04,47.04,47.04,47.04,1.0,CALM
+2023-09-13 16:17:00,46.64,46.64,46.64,46.64,15.0,CALM
+2023-09-13 16:12:00,46.63,46.63,46.63,46.63,1111.0,CALM
+2023-09-13 16:11:00,47.48,47.48,47.48,47.48,1.0,CALM
+2023-09-13 16:05:00,46.0,46.0,46.0,46.0,1.0,CALM
+2023-09-13 16:02:00,46.5,46.5,46.5,46.5,1.0,CALM
+2023-09-13 16:01:00,46.63,46.63,46.63,46.63,15407.0,CALM
+2023-09-13 16:00:00,46.64,46.64,46.63,46.63,182537.0,CALM
+2023-09-13 15:59:00,46.78,46.78,46.62,46.64,48804.0,CALM
+2023-09-13 15:58:00,46.765,46.8,46.765,46.78,12308.0,CALM
+2023-09-13 15:57:00,46.77,46.789,46.765,46.765,9659.0,CALM
+2023-09-13 15:56:00,46.815,46.815,46.78,46.78,6972.0,CALM
+2023-09-13 15:55:00,46.71,46.8,46.7,46.8,13022.0,CALM
+2023-09-13 15:54:00,46.735,46.75,46.695,46.7,10846.0,CALM
+2023-09-13 15:53:00,46.75,46.75,46.74,46.745,3633.0,CALM
+2023-09-13 15:52:00,46.76,46.76,46.74,46.74,2297.0,CALM
+2023-09-13 15:51:00,46.83,46.84,46.77,46.77,5355.0,CALM
+2023-09-13 15:50:00,46.84,46.84,46.81,46.81,2110.0,CALM
+2023-09-13 15:49:00,46.791,46.83,46.791,46.83,4871.0,CALM
+2023-09-13 15:48:00,46.79,46.8,46.79,46.8,1633.0,CALM
+2023-09-13 15:47:00,46.78,46.8,46.78,46.8,2479.0,CALM
+2023-09-13 15:46:00,46.78,46.78,46.77,46.77,896.0,CALM
+2023-09-13 15:45:00,46.76,46.77,46.76,46.77,1095.0,CALM
+2023-09-13 15:44:00,46.745,46.76,46.745,46.76,1870.0,CALM
+2023-09-13 15:43:00,46.71,46.745,46.71,46.74,3110.0,CALM
+2023-09-13 15:42:00,46.7,46.73,46.7,46.73,1362.0,CALM
+2023-09-13 15:41:00,46.68,46.7,46.68,46.7,1362.0,CALM
+2023-09-13 15:40:00,46.63,46.676,46.63,46.677,1586.0,CALM
+2023-09-13 15:39:00,46.65,46.65,46.65,46.65,587.0,CALM
+2023-09-13 15:38:00,46.59,46.64,46.58,46.63,3567.0,CALM
+2023-09-13 15:37:00,46.62,46.62,46.59,46.59,1960.0,CALM
+2023-09-13 15:36:00,46.59,46.62,46.59,46.62,1411.0,CALM
+2023-09-13 15:35:00,46.52,46.58,46.52,46.58,4091.0,CALM
+2023-09-13 15:34:00,46.57,46.574,46.55,46.55,4243.0,CALM
+2023-09-13 15:33:00,46.605,46.61,46.57,46.57,3964.0,CALM
+2023-09-13 15:32:00,46.62,46.66,46.61,46.61,3934.0,CALM
+2023-09-13 15:31:00,46.635,46.635,46.62,46.62,777.0,CALM
+2023-09-13 15:30:00,46.63,46.635,46.63,46.635,724.0,CALM
+2023-09-13 15:29:00,46.63,46.63,46.63,46.63,409.0,CALM
+2023-09-13 15:28:00,46.64,46.66,46.635,46.65,2347.0,CALM
+2023-09-13 15:27:00,46.64,46.64,46.61,46.635,2065.0,CALM
+2023-09-13 15:26:00,46.63,46.645,46.624,46.645,3350.0,CALM
+2023-09-13 15:25:00,46.7,46.7,46.67,46.67,1082.0,CALM
+2023-09-13 15:24:00,46.74,46.747,46.7,46.7,1628.0,CALM
+2023-09-13 15:23:00,46.765,46.765,46.75,46.75,1169.0,CALM
+2023-09-13 15:22:00,46.8,46.8,46.8,46.8,1017.0,CALM
+2023-09-13 15:21:00,46.82,46.82,46.8,46.8,848.0,CALM
+2023-09-13 15:20:00,46.85,46.85,46.84,46.84,1030.0,CALM
+2023-09-13 15:19:00,46.86,46.86,46.86,46.86,694.0,CALM
+2023-09-13 15:18:00,46.875,46.875,46.86,46.86,399.0,CALM
+2023-09-13 15:16:00,46.83,46.88,46.83,46.88,2773.0,CALM
+2023-09-13 15:15:00,46.8,46.82,46.8,46.82,977.0,CALM
+2023-09-13 15:14:00,46.81,46.81,46.81,46.81,352.0,CALM
+2023-09-13 15:13:00,46.8,46.82,46.8,46.81,2400.0,CALM
+2023-09-13 15:09:00,46.81,46.86,46.8,46.828,10887.0,CALM
+2023-09-13 15:08:00,46.81,46.81,46.81,46.81,1507.0,CALM
+2023-09-13 15:07:00,46.81,46.81,46.8,46.81,3337.0,CALM
+2023-09-13 15:06:00,46.81,46.81,46.8,46.81,4193.0,CALM
+2023-09-13 15:05:00,46.825,46.825,46.815,46.815,815.0,CALM
+2023-09-13 15:04:00,46.84,46.84,46.83,46.83,711.0,CALM
+2023-09-13 15:03:00,46.85,46.85,46.85,46.85,460.0,CALM
+2023-09-13 15:02:00,46.847,46.865,46.847,46.865,2196.0,CALM
+2023-09-13 15:01:00,46.84,46.84,46.84,46.84,393.0,CALM
+2023-09-13 15:00:00,46.84,46.84,46.84,46.84,158.0,CALM
+2023-09-13 14:59:00,46.84,46.84,46.84,46.84,474.0,CALM
+2023-09-13 14:58:00,46.815,46.84,46.815,46.84,3331.0,CALM
+2023-09-13 14:57:00,46.815,46.815,46.815,46.815,476.0,CALM
+2023-09-13 14:56:00,46.81,46.81,46.81,46.81,1619.0,CALM
+2023-09-13 14:55:00,46.81,46.81,46.8,46.81,8424.0,CALM
+2023-09-13 14:54:00,46.815,46.82,46.81,46.82,3652.0,CALM
+2023-09-13 14:53:00,46.81,46.835,46.81,46.83,2250.0,CALM
+2023-09-13 14:52:00,46.81,46.825,46.81,46.825,1832.0,CALM
+2023-09-13 14:50:00,46.82,46.82,46.82,46.82,380.0,CALM
+2023-09-13 14:48:00,46.83,46.85,46.83,46.85,1644.0,CALM
+2023-09-13 14:47:00,46.81,46.81,46.81,46.81,895.0,CALM
+2023-09-13 14:46:00,46.845,46.845,46.83,46.83,508.0,CALM
+2023-09-13 14:45:00,46.855,46.855,46.855,46.855,298.0,CALM
+2023-09-13 14:44:00,46.87,46.87,46.87,46.87,266.0,CALM
+2023-09-13 14:42:00,46.86,46.87,46.86,46.87,942.0,CALM
+2023-09-13 14:41:00,46.84,46.84,46.84,46.84,476.0,CALM
+2023-09-13 14:40:00,46.85,46.85,46.85,46.85,148.0,CALM
+2023-09-13 14:39:00,46.864,46.87,46.864,46.87,431.0,CALM
+2023-09-13 14:38:00,46.81,46.875,46.81,46.875,5688.0,CALM
+2023-09-13 14:37:00,46.82,46.82,46.82,46.82,809.0,CALM
+2023-09-13 14:36:00,46.915,46.915,46.855,46.855,10420.0,CALM
+2023-09-13 14:35:00,46.91,46.91,46.91,46.91,676.0,CALM
+2023-09-13 14:34:00,46.91,46.91,46.91,46.91,644.0,CALM
+2023-09-13 14:32:00,46.92,46.92,46.91,46.915,1320.0,CALM
+2023-09-13 14:31:00,46.91,46.91,46.91,46.91,131.0,CALM
+2023-09-13 14:29:00,46.919,46.92,46.919,46.92,1190.0,CALM
+2023-09-13 14:28:00,46.91,46.915,46.91,46.91,2552.0,CALM
+2023-09-13 14:27:00,46.915,46.93,46.915,46.93,2726.0,CALM
+2023-09-13 14:26:00,46.94,46.94,46.91,46.915,6323.0,CALM
+2023-09-13 14:24:00,46.945,46.945,46.94,46.94,573.0,CALM
+2023-09-13 14:23:00,46.93,46.945,46.93,46.945,1762.0,CALM
+2023-09-13 14:22:00,46.923,46.93,46.922,46.93,1017.0,CALM
+2023-09-13 14:21:00,46.93,46.93,46.93,46.93,240.0,CALM
+2023-09-13 14:20:00,46.93,46.93,46.93,46.93,817.0,CALM
+2023-09-13 14:17:00,46.93,46.93,46.93,46.93,513.0,CALM
+2023-09-13 14:16:00,46.94,46.94,46.93,46.935,1625.0,CALM
+2023-09-13 14:15:00,46.94,46.94,46.94,46.94,346.0,CALM
+2023-09-13 14:14:00,46.94,46.94,46.94,46.94,245.0,CALM
+2023-09-13 14:11:00,46.96,46.96,46.94,46.94,1451.0,CALM
+2023-09-13 14:09:00,46.953,46.952,46.952,46.953,551.0,CALM
+2023-09-13 14:07:00,46.96,46.96,46.96,46.96,115.0,CALM
+2023-09-13 14:06:00,46.96,46.96,46.95,46.95,737.0,CALM
+2023-09-13 14:05:00,46.94,46.96,46.94,46.96,1156.0,CALM
+2023-09-13 14:04:00,46.95,46.95,46.94,46.94,313.0,CALM
+2023-09-13 14:03:00,46.955,46.955,46.95,46.95,509.0,CALM
+2023-09-13 14:02:00,46.955,46.955,46.955,46.955,196.0,CALM
+2023-09-13 14:01:00,46.96,46.96,46.95,46.95,963.0,CALM
+2023-09-13 14:00:00,46.94,46.945,46.94,46.945,1210.0,CALM
+2023-09-13 13:58:00,46.93,46.93,46.93,46.93,373.0,CALM
+2023-09-13 13:56:00,46.91,46.91,46.91,46.91,358.0,CALM
+2023-09-13 13:54:00,46.918,46.93,46.9,46.92,4816.0,CALM
+2023-09-13 13:53:00,46.985,46.985,46.91,46.91,2837.0,CALM
+2023-09-13 13:52:00,46.995,46.995,46.97,46.97,228.0,CALM
+2023-09-13 13:51:00,46.985,46.985,46.97,46.985,637.0,CALM
+2023-09-13 13:50:00,46.985,46.985,46.985,46.985,240.0,CALM
+2023-09-13 13:48:00,46.95,46.95,46.95,46.95,203.0,CALM
+2023-09-13 13:47:00,46.91,46.94,46.91,46.94,1679.0,CALM
+2023-09-13 13:44:00,46.911,46.911,46.911,46.911,991.0,CALM
+2023-09-13 13:43:00,46.92,46.92,46.91,46.911,1094.0,CALM
+2023-09-13 13:42:00,46.93,46.94,46.93,46.94,1149.0,CALM
+2023-09-13 13:40:00,46.92,46.92,46.91,46.91,528.0,CALM
+2023-09-13 13:39:00,46.91,46.92,46.91,46.92,1086.0,CALM
+2023-09-13 13:38:00,46.9,46.93,46.88,46.93,4042.0,CALM
+2023-09-13 13:37:00,46.94,46.965,46.94,46.94,761.0,CALM
+2023-09-13 13:35:00,46.98,47.0,46.97,46.97,2898.0,CALM
+2023-09-13 13:34:00,47.01,47.01,46.98,46.98,988.0,CALM
+2023-09-13 13:33:00,46.92,47.07,46.92,47.0,15259.0,CALM
+2023-09-13 13:32:00,46.9,46.9,46.9,46.9,206.0,CALM
+2023-09-13 13:31:00,46.95,46.95,46.925,46.925,1566.0,CALM
+2023-09-13 13:30:00,46.99,46.99,46.93,46.93,1429.0,CALM
+2023-09-13 13:27:00,47.03,47.03,47.0,47.015,1555.0,CALM
+2023-09-13 13:26:00,47.032,47.032,47.032,47.032,867.0,CALM
+2023-09-13 13:25:00,47.03,47.03,47.03,47.03,782.0,CALM
+2023-09-13 13:24:00,47.028,47.04,47.028,47.04,423.0,CALM
+2023-09-13 13:23:00,47.025,47.04,47.025,47.04,582.0,CALM
+2023-09-13 13:22:00,47.0,47.02,47.0,47.01,1270.0,CALM
+2023-09-13 13:20:00,46.99,46.99,46.99,46.99,127.0,CALM
+2023-09-13 13:19:00,46.99,46.99,46.99,46.99,332.0,CALM
+2023-09-13 13:18:00,47.01,47.01,46.995,46.995,1006.0,CALM
+2023-09-13 13:17:00,46.995,47.01,46.995,47.01,515.0,CALM
+2023-09-13 13:16:00,46.955,47.0,46.955,46.99,1655.0,CALM
+2023-09-13 13:15:00,46.96,46.96,46.96,46.96,454.0,CALM
+2023-09-13 13:14:00,46.98,46.98,46.98,46.98,195.0,CALM
+2023-09-13 13:13:00,46.92,46.95,46.92,46.94,1634.0,CALM
+2023-09-13 13:12:00,46.93,46.93,46.91,46.91,414.0,CALM
+2023-09-13 13:11:00,46.945,46.945,46.92,46.92,435.0,CALM
+2023-09-13 13:10:00,46.95,46.95,46.95,46.95,268.0,CALM
+2023-09-13 13:09:00,46.88,46.99,46.88,46.99,4818.0,CALM
+2023-09-13 13:08:00,46.85,46.87,46.85,46.865,994.0,CALM
+2023-09-13 13:07:00,46.87,46.885,46.87,46.885,1129.0,CALM
+2023-09-13 13:06:00,46.89,46.895,46.89,46.89,1067.0,CALM
+2023-09-13 13:05:00,46.88,46.88,46.865,46.865,592.0,CALM
+2023-09-13 13:04:00,46.905,46.905,46.89,46.89,1027.0,CALM
+2023-09-13 13:03:00,46.88,46.905,46.88,46.905,1319.0,CALM
+2023-09-13 13:02:00,46.91,46.91,46.87,46.87,2648.0,CALM
+2023-09-13 13:01:00,46.882,46.9,46.882,46.9,607.0,CALM
+2023-09-13 13:00:00,46.91,46.91,46.89,46.89,1720.0,CALM
+2023-09-13 12:58:00,46.93,46.93,46.9,46.9,669.0,CALM
+2023-09-13 12:56:00,46.92,46.92,46.91,46.92,1113.0,CALM
+2023-09-13 12:55:00,46.925,46.925,46.925,46.925,406.0,CALM
+2023-09-13 12:54:00,46.92,46.92,46.92,46.92,144.0,CALM
+2023-09-13 12:53:00,46.91,46.92,46.91,46.92,1321.0,CALM
+2023-09-13 12:52:00,46.885,46.885,46.885,46.885,207.0,CALM
+2023-09-13 12:50:00,46.89,46.89,46.89,46.89,820.0,CALM
+2023-09-13 12:49:00,46.86,46.9,46.86,46.9,1916.0,CALM
+2023-09-13 12:48:00,46.86,46.86,46.86,46.86,148.0,CALM
+2023-09-13 12:47:00,46.85,46.85,46.85,46.85,151.0,CALM
+2023-09-13 12:46:00,46.845,46.845,46.845,46.845,110.0,CALM
+2023-09-13 12:44:00,46.845,46.845,46.845,46.845,426.0,CALM
+2023-09-13 12:43:00,46.82,46.82,46.82,46.82,114.0,CALM
+2023-09-13 12:42:00,46.83,46.83,46.83,46.83,280.0,CALM
+2023-09-13 12:41:00,46.815,46.85,46.815,46.85,1019.0,CALM
+2023-09-13 12:40:00,46.82,46.82,46.8,46.82,888.0,CALM
+2023-09-13 12:39:00,46.88,46.88,46.84,46.84,1422.0,CALM
+2023-09-13 12:38:00,46.83,46.86,46.82,46.86,3300.0,CALM
+2023-09-13 12:37:00,46.82,46.83,46.82,46.83,1274.0,CALM
+2023-09-13 12:36:00,46.79,46.795,46.79,46.795,818.0,CALM
+2023-09-13 12:35:00,46.79,46.79,46.79,46.79,478.0,CALM
+2023-09-13 12:34:00,46.81,46.829,46.81,46.829,492.0,CALM
+2023-09-13 12:32:00,46.88,46.88,46.815,46.815,1726.0,CALM
+2023-09-13 12:31:00,46.886,46.886,46.886,46.886,400.0,CALM
+2023-09-13 12:30:00,46.905,46.905,46.905,46.905,250.0,CALM
+2023-09-13 12:28:00,46.838,46.89,46.837,46.89,4016.0,CALM
+2023-09-13 12:27:00,46.87,46.87,46.81,46.83,4442.0,CALM
+2023-09-13 12:26:00,46.89,46.89,46.88,46.88,2716.0,CALM
+2023-09-13 12:24:00,46.87,46.89,46.87,46.89,2525.0,CALM
+2023-09-13 12:23:00,46.85,46.87,46.84,46.84,1009.0,CALM
+2023-09-13 12:22:00,46.86,46.86,46.86,46.86,569.0,CALM
+2023-09-13 12:20:00,46.88,46.89,46.88,46.89,1046.0,CALM
+2023-09-13 12:19:00,46.82,46.85,46.82,46.85,2351.0,CALM
+2023-09-13 12:18:00,46.79,46.83,46.79,46.83,801.0,CALM
+2023-09-13 12:17:00,46.75,46.78,46.75,46.78,4240.0,CALM
+2023-09-13 12:16:00,46.74,46.74,46.74,46.74,341.0,CALM
+2023-09-13 12:15:00,46.74,46.74,46.74,46.74,146.0,CALM
+2023-09-13 12:14:00,46.747,46.76,46.747,46.76,362.0,CALM
+2023-09-13 12:12:00,46.78,46.78,46.765,46.765,424.0,CALM
+2023-09-13 12:11:00,46.765,46.765,46.74,46.74,223.0,CALM
+2023-09-13 12:10:00,46.765,46.765,46.765,46.765,317.0,CALM
+2023-09-13 12:08:00,46.765,46.765,46.765,46.765,107.0,CALM
+2023-09-13 12:06:00,46.74,46.79,46.74,46.79,263.0,CALM
+2023-09-13 12:05:00,46.765,46.765,46.765,46.765,110.0,CALM
+2023-09-13 12:04:00,46.765,46.765,46.765,46.765,431.0,CALM
+2023-09-13 12:03:00,46.78,46.78,46.78,46.78,103.0,CALM
+2023-09-13 12:00:00,46.73,46.775,46.73,46.775,380.0,CALM
+2023-09-13 11:59:00,46.705,46.705,46.705,46.705,265.0,CALM
+2023-09-13 11:58:00,46.73,46.73,46.71,46.71,497.0,CALM
+2023-09-13 11:57:00,46.69,46.73,46.69,46.725,3176.0,CALM
+2023-09-13 11:56:00,46.69,46.7,46.69,46.696,1956.0,CALM
+2023-09-13 11:55:00,46.69,46.69,46.69,46.69,328.0,CALM
+2023-09-13 11:53:00,46.7,46.71,46.695,46.695,1575.0,CALM
+2023-09-13 11:51:00,46.72,46.73,46.72,46.73,554.0,CALM
+2023-09-13 11:50:00,46.73,46.73,46.73,46.73,188.0,CALM
+2023-09-13 11:49:00,46.72,46.72,46.72,46.72,692.0,CALM
+2023-09-13 11:48:00,46.69,46.76,46.68,46.745,3139.0,CALM
+2023-09-13 11:47:00,46.67,46.7,46.67,46.7,2108.0,CALM
+2023-09-13 11:46:00,46.66,46.66,46.66,46.66,433.0,CALM
+2023-09-13 11:45:00,46.69,46.69,46.69,46.69,694.0,CALM
+2023-09-13 11:44:00,46.65,46.71,46.65,46.7,1705.0,CALM
+2023-09-13 11:42:00,46.67,46.67,46.67,46.67,693.0,CALM
+2023-09-13 11:41:00,46.65,46.69,46.64,46.68,3143.0,CALM
+2023-09-13 11:40:00,46.66,46.67,46.62,46.65,5502.0,CALM
+2023-09-13 11:39:00,46.65,46.65,46.64,46.64,627.0,CALM
+2023-09-13 11:38:00,46.74,46.74,46.68,46.68,841.0,CALM
+2023-09-13 11:37:00,46.76,46.76,46.76,46.76,939.0,CALM
+2023-09-13 11:36:00,46.78,46.78,46.74,46.74,1985.0,CALM
+2023-09-13 11:35:00,46.81,46.81,46.81,46.81,697.0,CALM
+2023-09-13 11:34:00,46.86,46.86,46.81,46.81,1586.0,CALM
+2023-09-13 11:33:00,46.885,46.885,46.885,46.885,222.0,CALM
+2023-09-13 11:32:00,46.9,46.91,46.9,46.905,1202.0,CALM
+2023-09-13 11:31:00,46.96,46.96,46.937,46.938,1594.0,CALM
+2023-09-13 11:30:00,46.97,46.97,46.96,46.97,925.0,CALM
+2023-09-13 11:29:00,46.97,46.97,46.94,46.94,676.0,CALM
+2023-09-13 11:27:00,46.97,46.985,46.97,46.97,632.0,CALM
+2023-09-13 11:26:00,46.92,47.02,46.92,47.01,3658.0,CALM
+2023-09-13 11:25:00,46.93,46.93,46.912,46.912,562.0,CALM
+2023-09-13 11:24:00,46.85,46.93,46.85,46.91,3367.0,CALM
+2023-09-13 11:23:00,46.87,46.87,46.85,46.85,479.0,CALM
+2023-09-13 11:22:00,46.86,46.86,46.86,46.86,400.0,CALM
+2023-09-13 11:21:00,46.86,46.89,46.855,46.855,1077.0,CALM
+2023-09-13 11:20:00,46.89,46.89,46.89,46.89,120.0,CALM
+2023-09-13 11:19:00,46.88,46.92,46.88,46.92,1697.0,CALM
+2023-09-13 11:18:00,46.84,46.86,46.84,46.86,1727.0,CALM
+2023-09-13 11:17:00,46.88,46.89,46.875,46.89,1701.0,CALM
+2023-09-13 11:16:00,46.855,46.88,46.855,46.855,2205.0,CALM
+2023-09-13 11:14:00,46.83,46.83,46.83,46.83,858.0,CALM
+2023-09-13 11:13:00,46.88,46.88,46.88,46.88,727.0,CALM
+2023-09-13 11:12:00,47.02,47.02,46.88,46.89,18979.0,CALM
+2023-09-13 11:11:00,47.04,47.06,47.03,47.04,4680.0,CALM
+2023-09-13 11:10:00,47.04,47.055,47.04,47.055,420.0,CALM
+2023-09-13 11:09:00,47.05,47.05,47.04,47.04,858.0,CALM
+2023-09-13 11:08:00,47.04,47.07,47.03,47.07,2664.0,CALM
+2023-09-13 11:07:00,47.04,47.04,47.01,47.01,716.0,CALM
+2023-09-13 11:06:00,47.02,47.02,47.015,47.015,809.0,CALM
+2023-09-13 11:05:00,47.07,47.07,47.01,47.025,2945.0,CALM
+2023-09-13 11:04:00,47.065,47.065,47.065,47.065,312.0,CALM
+2023-09-13 11:03:00,47.06,47.065,47.06,47.065,599.0,CALM
+2023-09-13 11:02:00,47.065,47.065,47.06,47.06,406.0,CALM
+2023-09-13 11:01:00,47.035,47.07,47.035,47.045,1572.0,CALM
+2023-09-13 11:00:00,47.035,47.06,47.035,47.06,296.0,CALM
+2023-09-13 10:59:00,47.06,47.06,47.01,47.035,1992.0,CALM
+2023-09-13 10:58:00,47.03,47.06,47.03,47.06,1868.0,CALM
+2023-09-13 10:57:00,47.04,47.05,47.02,47.03,1907.0,CALM
+2023-09-13 10:56:00,47.035,47.035,47.01,47.02,1755.0,CALM
+2023-09-13 10:55:00,47.05,47.05,47.05,47.05,733.0,CALM
+2023-09-13 10:54:00,47.03,47.035,47.03,47.03,902.0,CALM
+2023-09-13 10:53:00,47.115,47.115,47.01,47.025,9373.0,CALM
+2023-09-13 10:52:00,47.12,47.12,47.12,47.12,294.0,CALM
+2023-09-13 10:51:00,47.11,47.14,47.11,47.12,752.0,CALM
+2023-09-13 10:49:00,47.15,47.15,47.12,47.12,879.0,CALM
+2023-09-13 10:48:00,47.155,47.155,47.155,47.155,107.0,CALM
+2023-09-13 10:47:00,47.15,47.18,47.15,47.18,564.0,CALM
+2023-09-13 10:46:00,47.18,47.18,47.18,47.18,146.0,CALM
+2023-09-13 10:45:00,47.09,47.14,47.06,47.135,3621.0,CALM
+2023-09-13 10:43:00,47.07,47.18,47.07,47.155,5653.0,CALM
+2023-09-13 10:42:00,47.07,47.07,47.04,47.065,1286.0,CALM
+2023-09-13 10:41:00,47.07,47.085,47.07,47.07,970.0,CALM
+2023-09-13 10:40:00,47.01,47.08,47.01,47.08,3682.0,CALM
+2023-09-13 10:39:00,47.05,47.08,47.04,47.06,1325.0,CALM
+2023-09-13 10:37:00,47.078,47.08,47.078,47.08,363.0,CALM
+2023-09-13 10:35:00,47.08,47.08,47.08,47.08,502.0,CALM
+2023-09-13 10:34:00,47.1,47.13,47.1,47.11,1401.0,CALM
+2023-09-13 10:33:00,47.05,47.05,46.97,47.05,2631.0,CALM
+2023-09-13 10:32:00,47.065,47.065,47.05,47.05,262.0,CALM
+2023-09-13 10:31:00,47.06,47.07,47.06,47.07,842.0,CALM
+2023-09-13 10:30:00,47.03,47.03,47.02,47.02,1377.0,CALM
+2023-09-13 10:29:00,47.17,47.17,47.09,47.09,896.0,CALM
+2023-09-13 10:28:00,47.05,47.17,47.05,47.17,2328.0,CALM
+2023-09-13 10:27:00,47.05,47.05,47.05,47.05,389.0,CALM
+2023-09-13 10:26:00,47.02,47.02,47.02,47.02,1183.0,CALM
+2023-09-13 10:25:00,47.02,47.07,47.02,47.07,695.0,CALM
+2023-09-13 10:24:00,47.02,47.06,47.02,47.06,553.0,CALM
+2023-09-13 10:23:00,46.995,47.07,46.99,47.03,1725.0,CALM
+2023-09-13 10:22:00,46.98,46.99,46.98,46.99,907.0,CALM
+2023-09-13 10:21:00,46.89,47.02,46.89,47.02,5399.0,CALM
+2023-09-13 10:20:00,46.87,46.87,46.87,46.87,181.0,CALM
+2023-09-13 10:19:00,46.815,46.86,46.71,46.86,3259.0,CALM
+2023-09-13 10:18:00,46.774,46.82,46.773,46.813,1056.0,CALM
+2023-09-13 10:17:00,46.755,46.79,46.755,46.79,1731.0,CALM
+2023-09-13 10:16:00,46.775,46.775,46.75,46.75,1288.0,CALM
+2023-09-13 10:15:00,46.75,46.8,46.75,46.8,1731.0,CALM
+2023-09-13 10:14:00,46.71,46.73,46.7,46.72,1628.0,CALM
+2023-09-13 10:13:00,46.655,46.695,46.615,46.695,3610.0,CALM
+2023-09-13 10:12:00,46.68,46.7,46.64,46.64,2413.0,CALM
+2023-09-13 10:11:00,46.705,46.705,46.68,46.68,863.0,CALM
+2023-09-13 10:10:00,46.8,46.8,46.69,46.69,2918.0,CALM
+2023-09-13 10:09:00,46.82,46.84,46.775,46.81,4707.0,CALM
+2023-09-13 10:08:00,47.03,47.03,46.86,46.86,23772.0,CALM
+2023-09-13 10:07:00,47.12,47.12,47.03,47.04,8219.0,CALM
+2023-09-13 10:06:00,47.168,47.168,47.15,47.15,863.0,CALM
+2023-09-13 10:05:00,47.21,47.21,47.18,47.185,504.0,CALM
+2023-09-13 10:04:00,47.282,47.32,47.24,47.28,3208.0,CALM
+2023-09-13 10:03:00,47.395,47.395,47.31,47.34,1181.0,CALM
+2023-09-13 10:02:00,47.468,47.468,47.39,47.39,975.0,CALM
+2023-09-13 10:01:00,47.505,47.505,47.505,47.505,588.0,CALM
+2023-09-13 10:00:00,47.475,47.53,47.475,47.53,2415.0,CALM
+2023-09-13 09:59:00,47.47,47.49,47.44,47.49,2172.0,CALM
+2023-09-13 09:58:00,47.44,47.46,47.44,47.46,305.0,CALM
+2023-09-13 09:56:00,47.445,47.445,47.41,47.44,1233.0,CALM
+2023-09-13 09:55:00,47.44,47.47,47.44,47.47,898.0,CALM
+2023-09-13 09:54:00,47.39,47.4,47.39,47.4,795.0,CALM
+2023-09-13 09:53:00,47.4,47.4,47.4,47.4,342.0,CALM
+2023-09-13 09:52:00,47.4,47.4,47.4,47.4,236.0,CALM
+2023-09-13 09:51:00,47.415,47.415,47.36,47.36,430.0,CALM
+2023-09-13 09:50:00,47.44,47.44,47.42,47.42,650.0,CALM
+2023-09-13 09:49:00,47.48,47.48,47.41,47.45,1324.0,CALM
+2023-09-13 09:48:00,47.525,47.53,47.525,47.53,315.0,CALM
+2023-09-13 09:47:00,47.53,47.53,47.53,47.53,145.0,CALM
+2023-09-13 09:46:00,47.47,47.52,47.47,47.52,667.0,CALM
+2023-09-13 09:45:00,47.43,47.485,47.415,47.45,3001.0,CALM
+2023-09-13 09:44:00,47.42,47.43,47.4,47.4,852.0,CALM
+2023-09-13 09:42:00,47.45,47.45,47.4,47.405,1195.0,CALM
+2023-09-13 09:41:00,47.52,47.52,47.51,47.51,723.0,CALM
+2023-09-13 09:40:00,47.51,47.565,47.47,47.565,1743.0,CALM
+2023-09-13 09:39:00,47.4,47.6,47.38,47.585,10573.0,CALM
+2023-09-13 09:38:00,47.39,47.44,47.39,47.395,2069.0,CALM
+2023-09-13 09:36:00,47.35,47.4,47.35,47.375,1245.0,CALM
+2023-09-13 09:35:00,47.42,47.42,47.32,47.345,1547.0,CALM
+2023-09-13 09:34:00,47.46,47.46,47.42,47.42,841.0,CALM
+2023-09-13 09:33:00,47.44,47.46,47.39,47.415,1248.0,CALM
+2023-09-13 09:32:00,47.55,47.55,47.49,47.52,1367.0,CALM
+2023-09-13 09:30:00,47.55,47.55,47.55,47.55,6995.0,CALM
+2023-09-13 08:53:00,47.573,47.573,47.573,47.573,3.0,CALM
+2023-09-13 08:33:00,47.6,47.6,47.6,47.6,800.0,CALM
+2023-09-13 08:28:00,47.57,47.57,47.57,47.57,1.0,CALM
+2023-09-13 08:00:00,47.57,47.596,47.4,47.4,59.0,CALM
+2023-09-13 07:00:00,47.55,47.58,47.55,47.58,2.0,CALM
+2023-09-12 19:46:00,47.54,47.54,47.54,47.54,2.0,CALM
+2023-09-12 17:55:00,47.54,47.54,47.54,47.54,1.0,CALM
+2023-09-12 17:27:00,47.55,47.55,47.55,47.55,1.0,CALM
+2023-09-12 17:22:00,47.4,47.4,47.4,47.4,100.0,CALM
+2023-09-12 17:12:00,47.55,47.55,47.55,47.55,1.0,CALM
+2023-09-12 17:06:00,47.55,47.55,47.55,47.55,1.0,CALM
+2023-09-12 17:02:00,47.4,47.4,47.4,47.4,2331.0,CALM
+2023-09-12 17:00:00,47.4,47.5,47.4,47.5,3.0,CALM
+2023-09-12 16:08:00,47.5,47.5,47.5,47.5,1.0,CALM
+2023-09-12 16:06:00,47.49,47.49,47.49,47.49,20.0,CALM
+2023-09-12 16:03:00,47.51,47.51,47.51,47.51,1.0,CALM
+2023-09-12 16:02:00,47.5,47.5,47.5,47.5,3.0,CALM
+2023-09-12 16:01:00,47.4,47.5,47.4,47.5,159.0,CALM
+2023-09-12 16:00:00,47.4,47.41,47.4,47.4,153620.0,CALM
+2023-09-12 15:59:00,47.35,47.42,47.34,47.4,20532.0,CALM
+2023-09-12 15:58:00,47.35,47.37,47.34,47.34,11058.0,CALM
+2023-09-12 15:57:00,47.39,47.39,47.34,47.35,12585.0,CALM
+2023-09-12 15:56:00,47.44,47.47,47.385,47.395,11459.0,CALM
+2023-09-12 15:55:00,47.36,47.47,47.36,47.455,10004.0,CALM
+2023-09-12 15:54:00,47.43,47.49,47.39,47.4,11881.0,CALM
+2023-09-12 15:53:00,47.41,47.44,47.405,47.43,5718.0,CALM
+2023-09-12 15:52:00,47.365,47.41,47.36,47.41,6478.0,CALM
+2023-09-12 15:51:00,47.345,47.365,47.325,47.365,4409.0,CALM
+2023-09-12 15:50:00,47.345,47.36,47.345,47.345,1354.0,CALM
+2023-09-12 15:49:00,47.3,47.345,47.29,47.345,6634.0,CALM
+2023-09-12 15:48:00,47.32,47.32,47.31,47.32,1359.0,CALM
+2023-09-12 15:47:00,47.3,47.33,47.3,47.31,2752.0,CALM
+2023-09-12 15:46:00,47.36,47.36,47.28,47.3,6504.0,CALM
+2023-09-12 15:45:00,47.33,47.36,47.33,47.36,1675.0,CALM
+2023-09-12 15:44:00,47.36,47.38,47.33,47.33,3419.0,CALM
+2023-09-12 15:43:00,47.38,47.38,47.38,47.38,617.0,CALM
+2023-09-12 15:42:00,47.35,47.38,47.341,47.38,2424.0,CALM
+2023-09-12 15:41:00,47.298,47.34,47.298,47.34,1958.0,CALM
+2023-09-12 15:40:00,47.28,47.3,47.28,47.29,2971.0,CALM
+2023-09-12 15:39:00,47.26,47.28,47.26,47.27,1983.0,CALM
+2023-09-12 15:38:00,47.24,47.26,47.24,47.255,1682.0,CALM
+2023-09-12 15:37:00,47.2,47.24,47.195,47.24,2788.0,CALM
+2023-09-12 15:36:00,47.19,47.202,47.19,47.2,633.0,CALM
+2023-09-12 15:35:00,47.2,47.22,47.17,47.2,6467.0,CALM
+2023-09-12 15:34:00,47.245,47.245,47.21,47.21,2737.0,CALM
+2023-09-12 15:33:00,47.26,47.26,47.24,47.245,2054.0,CALM
+2023-09-12 15:32:00,47.305,47.31,47.27,47.27,2525.0,CALM
+2023-09-12 15:31:00,47.3,47.32,47.3,47.32,884.0,CALM
+2023-09-12 15:30:00,47.265,47.29,47.252,47.29,3734.0,CALM
+2023-09-12 15:29:00,47.26,47.26,47.26,47.26,1576.0,CALM
+2023-09-12 15:28:00,47.25,47.27,47.25,47.258,1131.0,CALM
+2023-09-12 15:27:00,47.23,47.25,47.22,47.25,5468.0,CALM
+2023-09-12 15:26:00,47.213,47.23,47.213,47.23,639.0,CALM
+2023-09-12 15:25:00,47.215,47.22,47.21,47.21,677.0,CALM
+2023-09-12 15:24:00,47.24,47.24,47.24,47.24,513.0,CALM
+2023-09-12 15:23:00,47.22,47.23,47.22,47.225,1220.0,CALM
+2023-09-12 15:22:00,47.22,47.23,47.21,47.23,2867.0,CALM
+2023-09-12 15:21:00,47.26,47.26,47.23,47.23,1267.0,CALM
+2023-09-12 15:20:00,47.168,47.23,47.167,47.23,3063.0,CALM
+2023-09-12 15:19:00,47.181,47.19,47.18,47.18,1700.0,CALM
+2023-09-12 15:18:00,47.18,47.195,47.18,47.18,452.0,CALM
+2023-09-12 15:17:00,47.2,47.2,47.195,47.195,946.0,CALM
+2023-09-12 15:16:00,47.2,47.22,47.185,47.21,6329.0,CALM
+2023-09-12 15:14:00,47.21,47.21,47.2,47.2,1300.0,CALM
+2023-09-12 15:13:00,47.21,47.22,47.21,47.21,1485.0,CALM
+2023-09-12 15:12:00,47.225,47.225,47.215,47.215,1239.0,CALM
+2023-09-12 15:11:00,47.225,47.23,47.225,47.23,2087.0,CALM
+2023-09-12 15:10:00,47.265,47.265,47.25,47.25,568.0,CALM
+2023-09-12 15:09:00,47.22,47.27,47.22,47.27,3657.0,CALM
+2023-09-12 15:08:00,47.26,47.26,47.23,47.23,2925.0,CALM
+2023-09-12 15:07:00,47.27,47.27,47.265,47.27,1234.0,CALM
+2023-09-12 15:06:00,47.33,47.33,47.26,47.29,4437.0,CALM
+2023-09-12 15:05:00,47.39,47.39,47.342,47.343,3126.0,CALM
+2023-09-12 15:04:00,47.39,47.395,47.39,47.395,1256.0,CALM
+2023-09-12 15:03:00,47.395,47.4,47.39,47.4,1448.0,CALM
+2023-09-12 15:02:00,47.4,47.405,47.395,47.395,1515.0,CALM
+2023-09-12 15:01:00,47.39,47.39,47.38,47.39,1578.0,CALM
+2023-09-12 15:00:00,47.38,47.38,47.38,47.38,839.0,CALM
+2023-09-12 14:59:00,47.41,47.41,47.395,47.395,1046.0,CALM
+2023-09-12 14:58:00,47.44,47.44,47.44,47.44,378.0,CALM
+2023-09-12 14:57:00,47.45,47.45,47.4,47.425,650.0,CALM
+2023-09-12 14:56:00,47.38,47.42,47.38,47.42,1974.0,CALM
+2023-09-12 14:55:00,47.38,47.38,47.38,47.38,332.0,CALM
+2023-09-12 14:54:00,47.38,47.38,47.38,47.38,652.0,CALM
+2023-09-12 14:53:00,47.38,47.38,47.38,47.38,103.0,CALM
+2023-09-12 14:52:00,47.39,47.39,47.377,47.377,827.0,CALM
+2023-09-12 14:51:00,47.39,47.405,47.39,47.39,850.0,CALM
+2023-09-12 14:50:00,47.44,47.46,47.41,47.41,1981.0,CALM
+2023-09-12 14:49:00,47.405,47.41,47.405,47.41,2008.0,CALM
+2023-09-12 14:48:00,47.435,47.435,47.41,47.41,1312.0,CALM
+2023-09-12 14:47:00,47.5,47.5,47.45,47.45,1405.0,CALM
+2023-09-12 14:46:00,47.47,47.485,47.47,47.485,2452.0,CALM
+2023-09-12 14:45:00,47.45,47.45,47.45,47.45,268.0,CALM
+2023-09-12 14:43:00,47.45,47.45,47.45,47.45,119.0,CALM
+2023-09-12 14:42:00,47.415,47.46,47.415,47.455,7617.0,CALM
+2023-09-12 14:41:00,47.46,47.46,47.411,47.42,1068.0,CALM
+2023-09-12 14:40:00,47.45,47.46,47.42,47.42,2577.0,CALM
+2023-09-12 14:39:00,47.46,47.46,47.443,47.443,1005.0,CALM
+2023-09-12 14:38:00,47.49,47.49,47.49,47.49,832.0,CALM
+2023-09-12 14:37:00,47.51,47.51,47.47,47.475,6645.0,CALM
+2023-09-12 14:36:00,47.53,47.53,47.52,47.53,1015.0,CALM
+2023-09-12 14:34:00,47.538,47.54,47.525,47.54,1280.0,CALM
+2023-09-12 14:33:00,47.515,47.54,47.515,47.523,2700.0,CALM
+2023-09-12 14:32:00,47.53,47.53,47.5,47.51,1530.0,CALM
+2023-09-12 14:31:00,47.54,47.54,47.54,47.54,392.0,CALM
+2023-09-12 14:29:00,47.53,47.55,47.52,47.55,2456.0,CALM
+2023-09-12 14:28:00,47.51,47.515,47.51,47.515,460.0,CALM
+2023-09-12 14:27:00,47.515,47.515,47.515,47.515,250.0,CALM
+2023-09-12 14:26:00,47.515,47.515,47.515,47.515,233.0,CALM
+2023-09-12 14:25:00,47.54,47.54,47.52,47.52,963.0,CALM
+2023-09-12 14:24:00,47.51,47.55,47.51,47.55,1828.0,CALM
+2023-09-12 14:23:00,47.54,47.54,47.52,47.52,1047.0,CALM
+2023-09-12 14:22:00,47.565,47.565,47.56,47.56,323.0,CALM
+2023-09-12 14:21:00,47.55,47.56,47.55,47.56,1145.0,CALM
+2023-09-12 14:20:00,47.56,47.56,47.56,47.56,306.0,CALM
+2023-09-12 14:19:00,47.52,47.56,47.52,47.56,2368.0,CALM
+2023-09-12 14:18:00,47.57,47.57,47.565,47.565,1101.0,CALM
+2023-09-12 14:17:00,47.61,47.62,47.61,47.62,611.0,CALM
+2023-09-12 14:15:00,47.58,47.61,47.58,47.61,668.0,CALM
+2023-09-12 14:14:00,47.5,47.55,47.48,47.54,6326.0,CALM
+2023-09-12 14:13:00,47.5,47.505,47.5,47.501,1971.0,CALM
+2023-09-12 14:11:00,47.55,47.55,47.515,47.515,1309.0,CALM
+2023-09-12 14:10:00,47.55,47.55,47.55,47.55,319.0,CALM
+2023-09-12 14:09:00,47.555,47.555,47.54,47.55,591.0,CALM
+2023-09-12 14:08:00,47.55,47.57,47.54,47.57,2294.0,CALM
+2023-09-12 14:07:00,47.55,47.553,47.55,47.554,1453.0,CALM
+2023-09-12 14:06:00,47.581,47.581,47.581,47.581,1262.0,CALM
+2023-09-12 14:05:00,47.625,47.625,47.6,47.61,1011.0,CALM
+2023-09-12 14:04:00,47.635,47.635,47.635,47.635,411.0,CALM
+2023-09-12 14:03:00,47.66,47.66,47.61,47.61,1201.0,CALM
+2023-09-12 14:02:00,47.676,47.676,47.66,47.66,1513.0,CALM
+2023-09-12 14:01:00,47.69,47.69,47.67,47.67,1080.0,CALM
+2023-09-12 14:00:00,47.82,47.82,47.67,47.69,18764.0,CALM
+2023-09-12 13:59:00,47.82,47.82,47.8,47.8,1953.0,CALM
+2023-09-12 13:58:00,47.85,47.875,47.81,47.83,3784.0,CALM
+2023-09-12 13:57:00,47.855,47.887,47.84,47.875,1983.0,CALM
+2023-09-12 13:56:00,47.91,47.91,47.86,47.86,1460.0,CALM
+2023-09-12 13:55:00,47.89,47.89,47.89,47.89,123.0,CALM
+2023-09-12 13:54:00,47.853,47.91,47.853,47.88,5362.0,CALM
+2023-09-12 13:53:00,47.845,47.845,47.845,47.845,927.0,CALM
+2023-09-12 13:51:00,47.81,47.85,47.81,47.845,1199.0,CALM
+2023-09-12 13:49:00,47.84,47.84,47.82,47.84,3413.0,CALM
+2023-09-12 13:48:00,47.85,47.85,47.85,47.85,721.0,CALM
+2023-09-12 13:47:00,47.865,47.865,47.865,47.865,738.0,CALM
+2023-09-12 13:46:00,47.87,47.87,47.87,47.87,750.0,CALM
+2023-09-12 13:45:00,47.9,47.9,47.88,47.9,1208.0,CALM
+2023-09-12 13:44:00,47.93,47.93,47.93,47.93,372.0,CALM
+2023-09-12 13:43:00,47.915,47.92,47.91,47.915,1645.0,CALM
+2023-09-12 13:42:00,47.915,47.92,47.915,47.915,811.0,CALM
+2023-09-12 13:40:00,47.9,47.9,47.9,47.9,109.0,CALM
+2023-09-12 13:39:00,47.94,47.94,47.89,47.91,2015.0,CALM
+2023-09-12 13:38:00,47.94,47.96,47.94,47.95,754.0,CALM
+2023-09-12 13:37:00,47.96,47.96,47.96,47.96,102.0,CALM
+2023-09-12 13:36:00,47.96,47.96,47.96,47.96,527.0,CALM
+2023-09-12 13:35:00,47.96,47.96,47.96,47.96,292.0,CALM
+2023-09-12 13:34:00,47.96,47.96,47.96,47.96,303.0,CALM
+2023-09-12 13:33:00,47.955,47.965,47.955,47.965,242.0,CALM
+2023-09-12 13:32:00,48.03,48.03,47.98,47.98,2282.0,CALM
+2023-09-12 13:31:00,48.01,48.02,48.01,48.02,1334.0,CALM
+2023-09-12 13:30:00,48.005,48.005,48.005,48.005,538.0,CALM
+2023-09-12 13:29:00,48.001,48.001,48.001,48.001,268.0,CALM
+2023-09-12 13:28:00,48.0,48.0,48.0,48.0,1194.0,CALM
+2023-09-12 13:27:00,47.998,48.0,47.998,48.0,423.0,CALM
+2023-09-12 13:26:00,47.976,47.99,47.976,47.99,1534.0,CALM
+2023-09-12 13:25:00,47.98,47.98,47.97,47.97,726.0,CALM
+2023-09-12 13:24:00,48.0,48.0,47.99,47.995,1327.0,CALM
+2023-09-12 13:23:00,48.023,48.023,48.0,48.0,1149.0,CALM
+2023-09-12 13:22:00,48.0,48.04,48.0,48.04,1032.0,CALM
+2023-09-12 13:21:00,47.97,47.98,47.97,47.98,1266.0,CALM
+2023-09-12 13:19:00,47.95,47.96,47.95,47.95,2707.0,CALM
+2023-09-12 13:18:00,47.94,47.94,47.94,47.94,421.0,CALM
+2023-09-12 13:17:00,47.96,47.96,47.94,47.94,263.0,CALM
+2023-09-12 13:16:00,47.94,47.94,47.94,47.94,136.0,CALM
+2023-09-12 13:14:00,47.94,47.955,47.93,47.94,1600.0,CALM
+2023-09-12 13:13:00,47.98,47.98,47.96,47.96,209.0,CALM
+2023-09-12 13:12:00,47.97,47.97,47.961,47.961,740.0,CALM
+2023-09-12 13:11:00,47.98,47.98,47.94,47.94,642.0,CALM
+2023-09-12 13:10:00,47.9,47.95,47.9,47.95,2591.0,CALM
+2023-09-12 13:09:00,47.875,47.89,47.875,47.89,1568.0,CALM
+2023-09-12 13:08:00,47.84,47.84,47.84,47.84,654.0,CALM
+2023-09-12 13:07:00,47.87,47.88,47.86,47.88,1362.0,CALM
+2023-09-12 13:06:00,47.91,47.91,47.9,47.905,893.0,CALM
+2023-09-12 13:05:00,47.94,47.94,47.93,47.93,787.0,CALM
+2023-09-12 13:03:00,47.94,47.94,47.93,47.93,1122.0,CALM
+2023-09-12 13:02:00,47.915,47.915,47.915,47.915,534.0,CALM
+2023-09-12 13:01:00,47.94,47.94,47.92,47.92,1343.0,CALM
+2023-09-12 13:00:00,47.906,47.906,47.9,47.905,2428.0,CALM
+2023-09-12 12:59:00,47.93,47.96,47.93,47.93,590.0,CALM
+2023-09-12 12:58:00,47.96,47.98,47.93,47.93,2341.0,CALM
+2023-09-12 12:57:00,47.97,47.97,47.955,47.955,519.0,CALM
+2023-09-12 12:55:00,47.95,47.98,47.95,47.97,1511.0,CALM
+2023-09-12 12:54:00,47.98,47.98,47.96,47.97,610.0,CALM
+2023-09-12 12:53:00,48.005,48.005,47.99,47.99,554.0,CALM
+2023-09-12 12:52:00,48.01,48.02,48.005,48.005,636.0,CALM
+2023-09-12 12:51:00,48.1,48.125,48.03,48.035,4664.0,CALM
+2023-09-12 12:50:00,48.09,48.09,48.09,48.09,349.0,CALM
+2023-09-12 12:49:00,48.095,48.105,48.08,48.09,414.0,CALM
+2023-09-12 12:48:00,48.08,48.08,48.08,48.08,225.0,CALM
+2023-09-12 12:46:00,48.1,48.105,48.1,48.105,573.0,CALM
+2023-09-12 12:45:00,48.07,48.09,48.07,48.09,1016.0,CALM
+2023-09-12 12:44:00,48.04,48.04,48.035,48.04,1131.0,CALM
+2023-09-12 12:43:00,48.07,48.07,48.055,48.055,402.0,CALM
+2023-09-12 12:42:00,47.99,48.055,47.98,48.055,5210.0,CALM
+2023-09-12 12:41:00,48.02,48.035,48.0,48.0,3201.0,CALM
+2023-09-12 12:39:00,48.035,48.035,47.98,47.98,2031.0,CALM
+2023-09-12 12:38:00,48.035,48.035,48.035,48.035,936.0,CALM
+2023-09-12 12:37:00,48.05,48.055,48.02,48.02,1091.0,CALM
+2023-09-12 12:36:00,48.07,48.07,48.07,48.07,173.0,CALM
+2023-09-12 12:35:00,48.09,48.09,48.05,48.05,309.0,CALM
+2023-09-12 12:33:00,48.065,48.065,48.065,48.065,333.0,CALM
+2023-09-12 12:32:00,48.08,48.08,48.08,48.08,514.0,CALM
+2023-09-12 12:31:00,48.08,48.1,48.08,48.09,1571.0,CALM
+2023-09-12 12:30:00,48.07,48.07,48.06,48.06,877.0,CALM
+2023-09-12 12:29:00,48.12,48.12,48.07,48.07,957.0,CALM
+2023-09-12 12:28:00,48.18,48.18,48.135,48.135,2539.0,CALM
+2023-09-12 12:27:00,48.17,48.17,48.17,48.17,239.0,CALM
+2023-09-12 12:26:00,48.235,48.24,48.21,48.21,938.0,CALM
+2023-09-12 12:25:00,48.25,48.25,48.24,48.24,490.0,CALM
+2023-09-12 12:24:00,48.24,48.24,48.24,48.24,352.0,CALM
+2023-09-12 12:23:00,48.28,48.28,48.25,48.25,672.0,CALM
+2023-09-12 12:22:00,48.285,48.285,48.285,48.285,449.0,CALM
+2023-09-12 12:21:00,48.31,48.31,48.275,48.275,888.0,CALM
+2023-09-12 12:20:00,48.35,48.35,48.32,48.32,3057.0,CALM
+2023-09-12 12:19:00,48.3,48.325,48.3,48.325,1166.0,CALM
+2023-09-12 12:18:00,48.3,48.3,48.3,48.3,321.0,CALM
+2023-09-12 12:17:00,48.29,48.305,48.28,48.28,1272.0,CALM
+2023-09-12 12:16:00,48.3,48.3,48.3,48.3,207.0,CALM
+2023-09-12 12:14:00,48.24,48.24,48.24,48.24,509.0,CALM
+2023-09-12 12:13:00,48.195,48.26,48.195,48.26,1974.0,CALM
+2023-09-12 12:12:00,48.22,48.22,48.2,48.2,246.0,CALM
+2023-09-12 12:09:00,48.245,48.245,48.19,48.19,2472.0,CALM
+2023-09-12 12:06:00,48.21,48.226,48.21,48.226,816.0,CALM
+2023-09-12 12:05:00,48.19,48.195,48.18,48.195,1223.0,CALM
+2023-09-12 12:04:00,48.19,48.19,48.155,48.155,984.0,CALM
+2023-09-12 12:03:00,48.17,48.18,48.17,48.18,1112.0,CALM
+2023-09-12 12:01:00,48.13,48.17,48.13,48.17,2331.0,CALM
+2023-09-12 12:00:00,48.14,48.14,48.13,48.13,617.0,CALM
+2023-09-12 11:59:00,48.12,48.12,48.12,48.12,943.0,CALM
+2023-09-12 11:58:00,48.12,48.12,48.12,48.12,236.0,CALM
+2023-09-12 11:57:00,48.1,48.11,48.1,48.11,1372.0,CALM
+2023-09-12 11:56:00,48.11,48.11,48.11,48.11,175.0,CALM
+2023-09-12 11:55:00,48.12,48.12,48.12,48.12,226.0,CALM
+2023-09-12 11:52:00,48.18,48.185,48.165,48.165,842.0,CALM
+2023-09-12 11:51:00,48.195,48.2,48.18,48.2,761.0,CALM
+2023-09-12 11:50:00,48.24,48.24,48.16,48.19,1796.0,CALM
+2023-09-12 11:49:00,48.26,48.26,48.26,48.26,861.0,CALM
+2023-09-12 11:48:00,48.26,48.26,48.26,48.26,260.0,CALM
+2023-09-12 11:47:00,48.27,48.28,48.245,48.245,1011.0,CALM
+2023-09-12 11:45:00,48.27,48.27,48.27,48.27,209.0,CALM
+2023-09-12 11:44:00,48.26,48.26,48.26,48.26,112.0,CALM
+2023-09-12 11:43:00,48.238,48.25,48.238,48.25,1708.0,CALM
+2023-09-12 11:42:00,48.218,48.22,48.217,48.22,844.0,CALM
+2023-09-12 11:41:00,48.3,48.3,48.24,48.24,1694.0,CALM
+2023-09-12 11:40:00,48.285,48.285,48.285,48.285,230.0,CALM
+2023-09-12 11:38:00,48.36,48.36,48.28,48.28,1547.0,CALM
+2023-09-12 11:36:00,48.29,48.33,48.29,48.33,948.0,CALM
+2023-09-12 11:35:00,48.23,48.26,48.21,48.26,2128.0,CALM
+2023-09-12 11:34:00,48.23,48.23,48.23,48.23,435.0,CALM
+2023-09-12 11:33:00,48.165,48.24,48.165,48.24,1631.0,CALM
+2023-09-12 11:32:00,48.19,48.199,48.19,48.19,492.0,CALM
+2023-09-12 11:30:00,48.13,48.15,48.13,48.15,1434.0,CALM
+2023-09-12 11:29:00,48.1,48.1,48.1,48.1,679.0,CALM
+2023-09-12 11:28:00,48.03,48.16,48.03,48.14,4662.0,CALM
+2023-09-12 11:27:00,48.07,48.07,48.0,48.02,2226.0,CALM
+2023-09-12 11:26:00,48.08,48.09,48.08,48.09,1712.0,CALM
+2023-09-12 11:25:00,48.06,48.06,48.06,48.06,115.0,CALM
+2023-09-12 11:24:00,48.075,48.075,48.07,48.07,209.0,CALM
+2023-09-12 11:23:00,48.05,48.065,48.04,48.06,1740.0,CALM
+2023-09-12 11:22:00,48.07,48.07,48.04,48.04,1084.0,CALM
+2023-09-12 11:21:00,48.06,48.08,48.06,48.08,373.0,CALM
+2023-09-12 11:20:00,48.05,48.06,48.05,48.06,1476.0,CALM
+2023-09-12 11:19:00,48.055,48.055,48.055,48.055,804.0,CALM
+2023-09-12 11:18:00,48.06,48.07,48.05,48.05,519.0,CALM
+2023-09-12 11:16:00,48.12,48.12,48.05,48.065,911.0,CALM
+2023-09-12 11:15:00,48.135,48.135,48.135,48.135,315.0,CALM
+2023-09-12 11:14:00,48.14,48.16,48.14,48.14,1195.0,CALM
+2023-09-12 11:13:00,48.13,48.16,48.115,48.115,5528.0,CALM
+2023-09-12 11:12:00,48.18,48.2,48.13,48.13,1880.0,CALM
+2023-09-12 11:11:00,48.151,48.175,48.151,48.175,880.0,CALM
+2023-09-12 11:10:00,48.135,48.165,48.135,48.165,765.0,CALM
+2023-09-12 11:09:00,48.135,48.15,48.135,48.15,733.0,CALM
+2023-09-12 11:08:00,48.15,48.15,48.135,48.135,234.0,CALM
+2023-09-12 11:07:00,48.07,48.12,48.04,48.12,1574.0,CALM
+2023-09-12 11:06:00,48.081,48.1,48.081,48.1,1033.0,CALM
+2023-09-12 11:05:00,48.13,48.13,48.12,48.12,1230.0,CALM
+2023-09-12 11:04:00,48.1,48.12,48.09,48.12,1348.0,CALM
+2023-09-12 11:03:00,47.995,48.11,47.995,48.11,3222.0,CALM
+2023-09-12 11:02:00,47.995,47.995,47.995,47.995,270.0,CALM
+2023-09-12 11:01:00,48.01,48.01,48.01,48.01,316.0,CALM
+2023-09-12 11:00:00,47.995,47.995,47.98,47.98,320.0,CALM
+2023-09-12 10:59:00,47.995,48.01,47.995,48.0,1877.0,CALM
+2023-09-12 10:58:00,48.04,48.05,47.98,48.01,2389.0,CALM
+2023-09-12 10:57:00,47.978,48.02,47.978,48.02,2243.0,CALM
+2023-09-12 10:56:00,47.979,47.979,47.97,47.97,691.0,CALM
+2023-09-12 10:55:00,47.93,47.96,47.93,47.96,1395.0,CALM
+2023-09-12 10:54:00,47.94,47.955,47.93,47.93,680.0,CALM
+2023-09-12 10:53:00,47.93,47.96,47.93,47.96,1477.0,CALM
+2023-09-12 10:52:00,48.0,48.0,47.94,47.94,1538.0,CALM
+2023-09-12 10:51:00,48.035,48.055,48.035,48.055,207.0,CALM
+2023-09-12 10:50:00,47.97,48.06,47.97,48.06,1787.0,CALM
+2023-09-12 10:49:00,48.075,48.075,47.931,47.96,3150.0,CALM
+2023-09-12 10:47:00,47.955,48.025,47.955,48.025,3228.0,CALM
+2023-09-12 10:46:00,47.95,47.95,47.94,47.95,1012.0,CALM
+2023-09-12 10:45:00,47.87,47.87,47.87,47.87,943.0,CALM
+2023-09-12 10:44:00,47.73,47.84,47.705,47.84,6521.0,CALM
+2023-09-12 10:43:00,47.775,47.775,47.745,47.745,892.0,CALM
+2023-09-12 10:42:00,47.73,47.79,47.73,47.77,2860.0,CALM
+2023-09-12 10:41:00,47.8,47.8,47.72,47.77,1678.0,CALM
+2023-09-12 10:40:00,47.77,47.84,47.77,47.8,4922.0,CALM
+2023-09-12 10:39:00,47.84,47.84,47.767,47.77,1628.0,CALM
+2023-09-12 10:38:00,47.92,47.92,47.86,47.86,1936.0,CALM
+2023-09-12 10:37:00,47.92,47.98,47.91,47.92,3916.0,CALM
+2023-09-12 10:36:00,47.93,47.95,47.92,47.95,1160.0,CALM
+2023-09-12 10:35:00,47.95,47.97,47.92,47.93,4450.0,CALM
+2023-09-12 10:34:00,47.96,47.96,47.92,47.95,1877.0,CALM
+2023-09-12 10:33:00,48.06,48.1,47.95,47.98,5619.0,CALM
+2023-09-12 10:32:00,48.07,48.08,48.02,48.02,4057.0,CALM
+2023-09-12 10:31:00,48.13,48.13,48.095,48.095,1135.0,CALM
+2023-09-12 10:30:00,48.145,48.15,48.13,48.13,1731.0,CALM
+2023-09-12 10:29:00,48.2,48.225,48.13,48.17,4523.0,CALM
+2023-09-12 10:28:00,48.25,48.25,48.15,48.15,1706.0,CALM
+2023-09-12 10:27:00,48.24,48.27,48.24,48.27,1622.0,CALM
+2023-09-12 10:26:00,48.3,48.317,48.21,48.21,3319.0,CALM
+2023-09-12 10:25:00,48.31,48.31,48.27,48.27,1547.0,CALM
+2023-09-12 10:24:00,48.345,48.345,48.31,48.31,1143.0,CALM
+2023-09-12 10:23:00,48.46,48.47,48.38,48.38,2907.0,CALM
+2023-09-12 10:22:00,48.47,48.47,48.43,48.46,3109.0,CALM
+2023-09-12 10:21:00,48.47,48.47,48.47,48.47,173.0,CALM
+2023-09-12 10:20:00,48.34,48.39,48.34,48.38,1449.0,CALM
+2023-09-12 10:19:00,48.31,48.32,48.29,48.32,4921.0,CALM
+2023-09-12 10:17:00,48.235,48.28,48.21,48.27,5674.0,CALM
+2023-09-12 10:16:00,48.235,48.235,48.235,48.235,411.0,CALM
+2023-09-12 10:15:00,48.2,48.235,48.2,48.21,2193.0,CALM
+2023-09-12 10:14:00,48.22,48.22,48.14,48.2,9645.0,CALM
+2023-09-12 10:13:00,48.22,48.24,48.22,48.24,410.0,CALM
+2023-09-12 10:12:00,48.335,48.335,48.22,48.235,3855.0,CALM
+2023-09-12 10:11:00,48.28,48.345,48.28,48.345,1698.0,CALM
+2023-09-12 10:10:00,48.37,48.405,48.32,48.32,1827.0,CALM
+2023-09-12 10:09:00,48.455,48.47,48.38,48.4,4913.0,CALM
+2023-09-12 10:08:00,48.45,48.455,48.43,48.455,1316.0,CALM
+2023-09-12 10:07:00,48.43,48.45,48.42,48.45,3356.0,CALM
+2023-09-12 10:06:00,48.41,48.43,48.4,48.41,1565.0,CALM
+2023-09-12 10:05:00,48.445,48.455,48.41,48.44,3924.0,CALM
+2023-09-12 10:04:00,48.47,48.47,48.375,48.44,3854.0,CALM
+2023-09-12 10:03:00,48.635,48.635,48.44,48.44,4259.0,CALM
+2023-09-12 10:02:00,48.648,48.647,48.63,48.635,684.0,CALM
+2023-09-12 10:01:00,48.643,48.642,48.635,48.635,687.0,CALM
+2023-09-12 10:00:00,48.58,48.625,48.575,48.625,1607.0,CALM
+2023-09-12 09:59:00,48.57,48.57,48.54,48.57,2665.0,CALM
+2023-09-12 09:58:00,48.48,48.56,48.48,48.535,2356.0,CALM
+2023-09-12 09:57:00,48.505,48.505,48.49,48.5,339.0,CALM
+2023-09-12 09:56:00,48.5,48.515,48.48,48.505,2136.0,CALM
+2023-09-12 09:55:00,48.51,48.515,48.495,48.495,2008.0,CALM
+2023-09-12 09:54:00,48.57,48.57,48.52,48.52,2127.0,CALM
+2023-09-12 09:53:00,48.57,48.57,48.55,48.569,2685.0,CALM
+2023-09-12 09:52:00,48.63,48.63,48.595,48.608,2558.0,CALM
+2023-09-12 09:51:00,48.66,48.66,48.65,48.66,1176.0,CALM
+2023-09-12 09:50:00,48.69,48.697,48.69,48.698,776.0,CALM
+2023-09-12 09:49:00,48.585,48.74,48.585,48.71,4221.0,CALM
+2023-09-12 09:48:00,48.62,48.64,48.59,48.59,2315.0,CALM
+2023-09-12 09:45:00,48.53,48.655,48.53,48.655,1908.0,CALM
+2023-09-12 09:44:00,48.63,48.63,48.532,48.532,1772.0,CALM
+2023-09-12 09:43:00,48.63,48.63,48.625,48.625,795.0,CALM
+2023-09-12 09:40:00,48.725,48.725,48.63,48.685,4282.0,CALM
+2023-09-12 09:39:00,48.73,48.73,48.73,48.73,123.0,CALM
+2023-09-12 09:38:00,48.67,48.67,48.67,48.67,803.0,CALM
+2023-09-12 09:37:00,48.735,48.735,48.735,48.735,109.0,CALM
+2023-09-12 09:35:00,48.735,48.735,48.735,48.735,351.0,CALM
+2023-09-12 09:34:00,48.67,48.74,48.67,48.68,737.0,CALM
+2023-09-12 09:33:00,48.7,48.7,48.665,48.665,211.0,CALM
+2023-09-12 09:32:00,48.62,48.69,48.615,48.65,1386.0,CALM
+2023-09-12 09:31:00,48.715,48.717,48.54,48.54,3144.0,CALM
+2023-09-12 09:30:00,48.8,48.8,48.74,48.74,10434.0,CALM
+2023-09-12 08:19:00,48.63,48.63,48.63,48.63,4.0,CALM
+2023-09-12 08:02:00,48.73,48.73,48.73,48.73,1.0,CALM
+2023-09-12 07:25:00,48.75,48.75,48.75,48.75,7.0,CALM
+2023-09-11 19:56:00,49.49,49.49,49.49,49.49,1.0,CALM
+2023-09-11 19:52:00,49.0,49.0,49.0,49.0,13.0,CALM
+2023-09-11 19:48:00,48.78,48.78,48.78,48.78,37.0,CALM
+2023-09-11 18:47:00,48.77,48.78,48.77,48.78,3.0,CALM
+2023-09-11 18:45:00,48.78,48.78,48.78,48.78,3.0,CALM
+2023-09-11 18:43:00,48.77,48.78,48.77,48.78,7.0,CALM
+2023-09-11 18:07:00,48.77,48.77,48.77,48.77,1.0,CALM
+2023-09-11 18:01:00,48.78,48.78,48.78,48.78,1.0,CALM
+2023-09-11 17:50:00,48.77,48.77,48.77,48.77,1.0,CALM
+2023-09-11 16:57:00,48.18,48.18,48.18,48.18,1.0,CALM
+2023-09-11 16:42:00,48.73,48.73,48.73,48.73,13544.0,CALM
+2023-09-11 16:41:00,48.91,48.91,48.9,48.9,4.0,CALM
+2023-09-11 16:19:00,48.73,48.73,48.73,48.73,758.0,CALM
+2023-09-11 16:14:00,48.73,48.73,48.73,48.73,345.0,CALM
+2023-09-11 16:10:00,49.49,49.49,49.49,49.49,9.0,CALM
+2023-09-11 16:07:00,48.51,48.51,48.51,48.51,1.0,CALM
+2023-09-11 16:04:00,48.182,48.181,48.182,48.182,1.0,CALM
+2023-09-11 16:03:00,48.89,48.89,48.89,48.89,5.0,CALM
+2023-09-11 16:02:00,48.73,48.73,48.73,48.73,4419.0,CALM
+2023-09-11 16:01:00,48.73,48.73,48.73,48.73,1577.0,CALM
+2023-09-11 16:00:00,48.75,48.75,48.73,48.73,119562.0,CALM
+2023-09-11 15:59:00,48.74,48.75,48.72,48.75,21056.0,CALM
+2023-09-11 15:58:00,48.77,48.77,48.73,48.73,9501.0,CALM
+2023-09-11 15:57:00,48.765,48.775,48.76,48.76,7009.0,CALM
+2023-09-11 15:56:00,48.72,48.78,48.72,48.77,11943.0,CALM
+2023-09-11 15:55:00,48.66,48.71,48.66,48.71,10106.0,CALM
+2023-09-11 15:54:00,48.725,48.74,48.695,48.695,4771.0,CALM
+2023-09-11 15:53:00,48.725,48.74,48.71,48.74,2323.0,CALM
+2023-09-11 15:52:00,48.75,48.752,48.71,48.725,7073.0,CALM
+2023-09-11 15:51:00,48.78,48.79,48.755,48.759,4775.0,CALM
+2023-09-11 15:50:00,48.8,48.8,48.77,48.772,8526.0,CALM
+2023-09-11 15:49:00,48.835,48.835,48.82,48.82,1356.0,CALM
+2023-09-11 15:48:00,48.85,48.85,48.82,48.82,1198.0,CALM
+2023-09-11 15:47:00,48.79,48.83,48.79,48.83,2404.0,CALM
+2023-09-11 15:46:00,48.78,48.79,48.78,48.79,938.0,CALM
+2023-09-11 15:45:00,48.755,48.8,48.755,48.79,2792.0,CALM
+2023-09-11 15:44:00,48.75,48.769,48.75,48.755,3286.0,CALM
+2023-09-11 15:43:00,48.778,48.778,48.76,48.76,3017.0,CALM
+2023-09-11 15:42:00,48.77,48.77,48.77,48.77,662.0,CALM
+2023-09-11 15:41:00,48.77,48.77,48.77,48.77,3132.0,CALM
+2023-09-11 15:40:00,48.77,48.77,48.77,48.77,1792.0,CALM
+2023-09-11 15:39:00,48.781,48.78,48.77,48.77,506.0,CALM
+2023-09-11 15:38:00,48.77,48.78,48.77,48.78,2364.0,CALM
+2023-09-11 15:37:00,48.775,48.775,48.77,48.77,501.0,CALM
+2023-09-11 15:36:00,48.77,48.77,48.77,48.77,226.0,CALM
+2023-09-11 15:35:00,48.76,48.77,48.76,48.77,1338.0,CALM
+2023-09-11 15:34:00,48.77,48.79,48.77,48.79,486.0,CALM
+2023-09-11 15:33:00,48.775,48.79,48.775,48.79,454.0,CALM
+2023-09-11 15:32:00,48.8,48.83,48.8,48.81,4245.0,CALM
+2023-09-11 15:30:00,48.78,48.79,48.78,48.79,926.0,CALM
+2023-09-11 15:29:00,48.785,48.785,48.785,48.785,953.0,CALM
+2023-09-11 15:28:00,48.78,48.8,48.775,48.8,1777.0,CALM
+2023-09-11 15:27:00,48.78,48.82,48.78,48.78,3933.0,CALM
+2023-09-11 15:26:00,48.78,48.78,48.771,48.78,516.0,CALM
+2023-09-11 15:25:00,48.74,48.78,48.74,48.78,1129.0,CALM
+2023-09-11 15:24:00,48.71,48.72,48.7,48.72,1917.0,CALM
+2023-09-11 15:23:00,48.71,48.71,48.71,48.71,102.0,CALM
+2023-09-11 15:22:00,48.693,48.71,48.693,48.705,622.0,CALM
+2023-09-11 15:21:00,48.7,48.7,48.68,48.692,952.0,CALM
+2023-09-11 15:20:00,48.66,48.7,48.655,48.7,2982.0,CALM
+2023-09-11 15:19:00,48.7,48.7,48.65,48.65,2432.0,CALM
+2023-09-11 15:18:00,48.71,48.72,48.71,48.71,2271.0,CALM
+2023-09-11 15:17:00,48.7,48.7,48.695,48.695,835.0,CALM
+2023-09-11 15:16:00,48.72,48.72,48.72,48.72,103.0,CALM
+2023-09-11 15:15:00,48.69,48.72,48.69,48.71,1101.0,CALM
+2023-09-11 15:14:00,48.68,48.71,48.68,48.69,593.0,CALM
+2023-09-11 15:13:00,48.715,48.715,48.705,48.705,323.0,CALM
+2023-09-11 15:12:00,48.74,48.74,48.715,48.715,982.0,CALM
+2023-09-11 15:11:00,48.72,48.72,48.72,48.72,781.0,CALM
+2023-09-11 15:10:00,48.69,48.73,48.685,48.73,1462.0,CALM
+2023-09-11 15:07:00,48.72,48.74,48.72,48.72,2639.0,CALM
+2023-09-11 15:05:00,48.7,48.7,48.7,48.7,182.0,CALM
+2023-09-11 15:04:00,48.63,48.703,48.63,48.703,4051.0,CALM
+2023-09-11 15:03:00,48.69,48.69,48.65,48.65,1663.0,CALM
+2023-09-11 15:02:00,48.68,48.7,48.68,48.7,1685.0,CALM
+2023-09-11 15:01:00,48.68,48.69,48.68,48.68,1206.0,CALM
+2023-09-11 15:00:00,48.68,48.68,48.665,48.665,1130.0,CALM
+2023-09-11 14:59:00,48.67,48.67,48.66,48.66,622.0,CALM
+2023-09-11 14:57:00,48.7,48.7,48.68,48.69,2676.0,CALM
+2023-09-11 14:56:00,48.705,48.71,48.7,48.7,1601.0,CALM
+2023-09-11 14:55:00,48.72,48.72,48.71,48.715,1189.0,CALM
+2023-09-11 14:54:00,48.72,48.73,48.72,48.72,802.0,CALM
+2023-09-11 14:53:00,48.73,48.73,48.73,48.73,1516.0,CALM
+2023-09-11 14:51:00,48.74,48.74,48.73,48.73,879.0,CALM
+2023-09-11 14:50:00,48.795,48.795,48.74,48.74,322.0,CALM
+2023-09-11 14:49:00,48.8,48.8,48.8,48.8,414.0,CALM
+2023-09-11 14:45:00,48.84,48.86,48.82,48.82,2243.0,CALM
+2023-09-11 14:44:00,48.84,48.84,48.84,48.84,635.0,CALM
+2023-09-11 14:43:00,48.85,48.85,48.82,48.84,726.0,CALM
+2023-09-11 14:42:00,48.835,48.835,48.835,48.835,585.0,CALM
+2023-09-11 14:41:00,48.82,48.85,48.82,48.85,448.0,CALM
+2023-09-11 14:40:00,48.843,48.85,48.843,48.85,334.0,CALM
+2023-09-11 14:39:00,48.87,48.87,48.845,48.85,515.0,CALM
+2023-09-11 14:37:00,48.89,48.9,48.86,48.86,2127.0,CALM
+2023-09-11 14:36:00,48.9,48.9,48.9,48.9,231.0,CALM
+2023-09-11 14:35:00,48.86,48.92,48.86,48.88,568.0,CALM
+2023-09-11 14:34:00,48.89,48.92,48.89,48.92,402.0,CALM
+2023-09-11 14:33:00,48.82,48.9,48.82,48.875,2720.0,CALM
+2023-09-11 14:32:00,48.82,48.82,48.82,48.82,597.0,CALM
+2023-09-11 14:31:00,48.8,48.8,48.795,48.8,1888.0,CALM
+2023-09-11 14:30:00,48.8,48.8,48.786,48.786,508.0,CALM
+2023-09-11 14:29:00,48.77,48.795,48.77,48.795,815.0,CALM
+2023-09-11 14:28:00,48.78,48.8,48.75,48.76,1163.0,CALM
+2023-09-11 14:27:00,48.77,48.78,48.77,48.78,664.0,CALM
+2023-09-11 14:26:00,48.739,48.77,48.739,48.77,4123.0,CALM
+2023-09-11 14:25:00,48.77,48.77,48.72,48.72,1238.0,CALM
+2023-09-11 14:24:00,48.75,48.765,48.75,48.75,667.0,CALM
+2023-09-11 14:23:00,48.77,48.77,48.77,48.77,1461.0,CALM
+2023-09-11 14:22:00,48.76,48.77,48.76,48.77,1006.0,CALM
+2023-09-11 14:21:00,48.75,48.76,48.75,48.751,2091.0,CALM
+2023-09-11 14:20:00,48.76,48.76,48.75,48.75,289.0,CALM
+2023-09-11 14:19:00,48.74,48.76,48.74,48.76,758.0,CALM
+2023-09-11 14:17:00,48.75,48.77,48.75,48.76,1791.0,CALM
+2023-09-11 14:16:00,48.71,48.75,48.71,48.75,325.0,CALM
+2023-09-11 14:15:00,48.77,48.77,48.75,48.75,3512.0,CALM
+2023-09-11 14:13:00,48.739,48.767,48.739,48.768,427.0,CALM
+2023-09-11 14:12:00,48.76,48.76,48.75,48.75,989.0,CALM
+2023-09-11 14:11:00,48.86,48.87,48.79,48.79,2784.0,CALM
+2023-09-11 14:10:00,48.86,48.86,48.835,48.835,200.0,CALM
+2023-09-11 14:09:00,48.838,48.84,48.838,48.84,1119.0,CALM
+2023-09-11 14:08:00,48.85,48.85,48.85,48.85,725.0,CALM
+2023-09-11 14:07:00,48.85,48.85,48.845,48.845,551.0,CALM
+2023-09-11 14:06:00,48.88,48.88,48.86,48.86,1456.0,CALM
+2023-09-11 14:05:00,48.87,48.87,48.87,48.87,1280.0,CALM
+2023-09-11 14:04:00,48.93,48.93,48.89,48.89,607.0,CALM
+2023-09-11 14:03:00,48.92,48.93,48.92,48.93,216.0,CALM
+2023-09-11 14:02:00,48.9,48.9,48.89,48.89,824.0,CALM
+2023-09-11 14:01:00,48.89,48.9,48.89,48.9,284.0,CALM
+2023-09-11 14:00:00,48.88,48.89,48.88,48.89,500.0,CALM
+2023-09-11 13:59:00,48.87,48.87,48.87,48.87,333.0,CALM
+2023-09-11 13:58:00,48.85,48.875,48.85,48.875,2436.0,CALM
+2023-09-11 13:57:00,48.84,48.88,48.82,48.83,1200.0,CALM
+2023-09-11 13:56:00,48.87,48.87,48.87,48.87,1005.0,CALM
+2023-09-11 13:54:00,48.84,48.84,48.84,48.84,257.0,CALM
+2023-09-11 13:53:00,48.9,48.9,48.88,48.88,1423.0,CALM
+2023-09-11 13:52:00,48.905,48.91,48.905,48.91,952.0,CALM
+2023-09-11 13:51:00,48.91,48.91,48.88,48.904,1241.0,CALM
+2023-09-11 13:50:00,48.89,48.96,48.89,48.92,3332.0,CALM
+2023-09-11 13:49:00,49.065,49.065,48.94,48.985,3117.0,CALM
+2023-09-11 13:48:00,49.09,49.09,49.06,49.06,831.0,CALM
+2023-09-11 13:47:00,49.03,49.05,49.015,49.05,2162.0,CALM
+2023-09-11 13:46:00,49.03,49.03,49.03,49.03,112.0,CALM
+2023-09-11 13:45:00,49.01,49.02,49.01,49.01,1574.0,CALM
+2023-09-11 13:44:00,49.04,49.04,49.0,49.0,772.0,CALM
+2023-09-11 13:43:00,49.03,49.035,49.03,49.03,1563.0,CALM
+2023-09-11 13:41:00,49.05,49.05,49.045,49.045,959.0,CALM
+2023-09-11 13:40:00,49.065,49.065,49.05,49.05,395.0,CALM
+2023-09-11 13:39:00,49.065,49.065,49.065,49.065,126.0,CALM
+2023-09-11 13:38:00,49.08,49.08,49.06,49.08,1806.0,CALM
+2023-09-11 13:37:00,49.08,49.08,49.07,49.07,1204.0,CALM
+2023-09-11 13:36:00,49.12,49.12,49.09,49.1,1807.0,CALM
+2023-09-11 13:35:00,49.13,49.13,49.09,49.09,229.0,CALM
+2023-09-11 13:34:00,49.12,49.13,49.12,49.13,406.0,CALM
+2023-09-11 13:33:00,49.11,49.11,49.11,49.11,222.0,CALM
+2023-09-11 13:32:00,49.072,49.08,49.02,49.08,1022.0,CALM
+2023-09-11 13:31:00,49.05,49.05,49.05,49.05,694.0,CALM
+2023-09-11 13:29:00,49.01,49.04,48.995,49.03,2484.0,CALM
+2023-09-11 13:28:00,49.01,49.01,48.995,48.995,706.0,CALM
+2023-09-11 13:27:00,49.01,49.01,48.98,48.98,1646.0,CALM
+2023-09-11 13:26:00,49.01,49.01,48.977,48.977,482.0,CALM
+2023-09-11 13:25:00,48.965,49.005,48.965,49.005,502.0,CALM
+2023-09-11 13:24:00,48.99,48.99,48.965,48.965,752.0,CALM
+2023-09-11 13:23:00,49.0,49.03,49.0,49.03,437.0,CALM
+2023-09-11 13:22:00,48.97,49.01,48.97,49.01,960.0,CALM
+2023-09-11 13:21:00,48.95,48.97,48.95,48.97,2094.0,CALM
+2023-09-11 13:20:00,48.935,48.95,48.935,48.95,500.0,CALM
+2023-09-11 13:19:00,48.94,48.94,48.94,48.94,534.0,CALM
+2023-09-11 13:18:00,49.03,49.03,48.95,48.95,2171.0,CALM
+2023-09-11 13:16:00,49.05,49.05,49.05,49.05,101.0,CALM
+2023-09-11 13:15:00,49.02,49.04,49.02,49.02,1273.0,CALM
+2023-09-11 13:14:00,49.016,49.016,49.016,49.016,490.0,CALM
+2023-09-11 13:13:00,49.01,49.02,49.01,49.01,1036.0,CALM
+2023-09-11 13:12:00,48.96,49.0,48.96,49.0,2051.0,CALM
+2023-09-11 13:11:00,49.038,49.038,48.95,49.01,2713.0,CALM
+2023-09-11 13:10:00,49.065,49.069,49.036,49.036,2419.0,CALM
+2023-09-11 13:09:00,49.07,49.07,49.07,49.07,134.0,CALM
+2023-09-11 13:08:00,49.07,49.07,49.07,49.07,1317.0,CALM
+2023-09-11 13:06:00,49.07,49.08,49.055,49.055,1465.0,CALM
+2023-09-11 13:05:00,49.089,49.089,49.089,49.089,712.0,CALM
+2023-09-11 13:04:00,49.06,49.08,49.06,49.08,1490.0,CALM
+2023-09-11 13:03:00,49.05,49.05,49.05,49.05,757.0,CALM
+2023-09-11 13:01:00,49.08,49.08,49.08,49.08,1272.0,CALM
+2023-09-11 12:59:00,49.18,49.2,49.16,49.17,3017.0,CALM
+2023-09-11 12:57:00,49.11,49.16,49.11,49.16,909.0,CALM
+2023-09-11 12:56:00,49.11,49.11,49.11,49.11,397.0,CALM
+2023-09-11 12:55:00,49.14,49.14,49.14,49.14,387.0,CALM
+2023-09-11 12:53:00,49.145,49.145,49.14,49.14,665.0,CALM
+2023-09-11 12:52:00,49.12,49.16,49.09,49.12,4753.0,CALM
+2023-09-11 12:51:00,49.12,49.12,49.12,49.12,306.0,CALM
+2023-09-11 12:50:00,49.12,49.12,49.12,49.12,201.0,CALM
+2023-09-11 12:49:00,49.12,49.12,49.12,49.12,701.0,CALM
+2023-09-11 12:47:00,49.08,49.11,49.08,49.1,1795.0,CALM
+2023-09-11 12:46:00,49.05,49.055,49.05,49.055,331.0,CALM
+2023-09-11 12:45:00,49.075,49.075,49.05,49.075,4135.0,CALM
+2023-09-11 12:44:00,49.06,49.06,49.06,49.06,112.0,CALM
+2023-09-11 12:43:00,49.06,49.06,49.06,49.06,603.0,CALM
+2023-09-11 12:42:00,49.15,49.15,49.06,49.075,1137.0,CALM
+2023-09-11 12:41:00,49.2,49.2,49.15,49.165,2270.0,CALM
+2023-09-11 12:40:00,49.275,49.275,49.2,49.2,2604.0,CALM
+2023-09-11 12:36:00,49.236,49.265,49.21,49.265,3831.0,CALM
+2023-09-11 12:35:00,49.24,49.24,49.225,49.24,329.0,CALM
+2023-09-11 12:33:00,49.24,49.24,49.22,49.24,2791.0,CALM
+2023-09-11 12:32:00,49.22,49.22,49.22,49.22,619.0,CALM
+2023-09-11 12:31:00,49.22,49.22,49.2,49.21,1641.0,CALM
+2023-09-11 12:30:00,49.18,49.18,49.18,49.18,266.0,CALM
+2023-09-11 12:29:00,49.22,49.22,49.22,49.22,784.0,CALM
+2023-09-11 12:27:00,49.237,49.25,49.237,49.25,1254.0,CALM
+2023-09-11 12:26:00,49.24,49.25,49.22,49.245,2674.0,CALM
+2023-09-11 12:25:00,49.255,49.255,49.255,49.255,439.0,CALM
+2023-09-11 12:24:00,49.32,49.32,49.29,49.29,1020.0,CALM
+2023-09-11 12:23:00,49.33,49.35,49.33,49.34,2164.0,CALM
+2023-09-11 12:22:00,49.22,49.34,49.22,49.34,5190.0,CALM
+2023-09-11 12:19:00,49.2,49.24,49.2,49.24,3386.0,CALM
+2023-09-11 12:18:00,49.2,49.2,49.2,49.2,228.0,CALM
+2023-09-11 12:16:00,49.22,49.22,49.22,49.22,111.0,CALM
+2023-09-11 12:15:00,49.26,49.27,49.23,49.25,4496.0,CALM
+2023-09-11 12:14:00,49.25,49.25,49.25,49.25,458.0,CALM
+2023-09-11 12:13:00,49.3,49.3,49.3,49.3,423.0,CALM
+2023-09-11 12:12:00,49.32,49.32,49.32,49.32,246.0,CALM
+2023-09-11 12:11:00,49.379,49.379,49.3,49.32,2683.0,CALM
+2023-09-11 12:09:00,49.45,49.45,49.41,49.41,1262.0,CALM
+2023-09-11 12:08:00,49.46,49.48,49.46,49.48,1021.0,CALM
+2023-09-11 12:07:00,49.481,49.481,49.45,49.48,3197.0,CALM
+2023-09-11 12:06:00,49.5,49.5,49.5,49.5,250.0,CALM
+2023-09-11 12:05:00,49.48,49.5,49.48,49.5,233.0,CALM
+2023-09-11 12:04:00,49.5,49.5,49.5,49.5,238.0,CALM
+2023-09-11 12:03:00,49.49,49.49,49.49,49.49,1024.0,CALM
+2023-09-11 12:01:00,49.46,49.48,49.45,49.45,2612.0,CALM
+2023-09-11 12:00:00,49.455,49.455,49.455,49.455,138.0,CALM
+2023-09-11 11:59:00,49.46,49.46,49.43,49.43,779.0,CALM
+2023-09-11 11:58:00,49.46,49.46,49.46,49.46,161.0,CALM
+2023-09-11 11:56:00,49.48,49.48,49.48,49.48,170.0,CALM
+2023-09-11 11:54:00,49.49,49.49,49.45,49.47,1570.0,CALM
+2023-09-11 11:53:00,49.45,49.48,49.45,49.48,779.0,CALM
+2023-09-11 11:50:00,49.44,49.44,49.425,49.425,398.0,CALM
+2023-09-11 11:49:00,49.41,49.411,49.371,49.371,3144.0,CALM
+2023-09-11 11:48:00,49.37,49.37,49.37,49.37,348.0,CALM
+2023-09-11 11:47:00,49.515,49.515,49.43,49.43,2739.0,CALM
+2023-09-11 11:46:00,49.515,49.515,49.515,49.515,166.0,CALM
+2023-09-11 11:45:00,49.53,49.53,49.49,49.51,1444.0,CALM
+2023-09-11 11:43:00,49.55,49.55,49.55,49.55,844.0,CALM
+2023-09-11 11:42:00,49.54,49.555,49.54,49.55,640.0,CALM
+2023-09-11 11:41:00,49.59,49.59,49.56,49.56,1632.0,CALM
+2023-09-11 11:40:00,49.56,49.6,49.56,49.58,3180.0,CALM
+2023-09-11 11:39:00,49.535,49.544,49.535,49.544,530.0,CALM
+2023-09-11 11:38:00,49.56,49.56,49.55,49.55,1016.0,CALM
+2023-09-11 11:37:00,49.59,49.59,49.575,49.58,947.0,CALM
+2023-09-11 11:36:00,49.56,49.59,49.56,49.57,2761.0,CALM
+2023-09-11 11:33:00,49.62,49.62,49.55,49.55,1251.0,CALM
+2023-09-11 11:32:00,49.65,49.65,49.625,49.64,968.0,CALM
+2023-09-11 11:31:00,49.71,49.71,49.64,49.64,2403.0,CALM
+2023-09-11 11:30:00,49.72,49.728,49.72,49.728,670.0,CALM
+2023-09-11 11:29:00,49.74,49.74,49.71,49.72,2297.0,CALM
+2023-09-11 11:28:00,49.7,49.71,49.7,49.71,1653.0,CALM
+2023-09-11 11:27:00,49.68,49.68,49.68,49.68,667.0,CALM
+2023-09-11 11:25:00,49.585,49.65,49.585,49.64,9636.0,CALM
+2023-09-11 11:24:00,49.59,49.59,49.58,49.58,1770.0,CALM
+2023-09-11 11:23:00,49.57,49.57,49.57,49.57,333.0,CALM
+2023-09-11 11:22:00,49.565,49.58,49.565,49.58,911.0,CALM
+2023-09-11 11:21:00,49.57,49.59,49.565,49.565,981.0,CALM
+2023-09-11 11:20:00,49.565,49.565,49.565,49.565,131.0,CALM
+2023-09-11 11:19:00,49.565,49.565,49.565,49.565,250.0,CALM
+2023-09-11 11:18:00,49.54,49.575,49.54,49.55,1097.0,CALM
+2023-09-11 11:17:00,49.527,49.527,49.527,49.527,157.0,CALM
+2023-09-11 11:16:00,49.52,49.52,49.5,49.5,999.0,CALM
+2023-09-11 11:15:00,49.51,49.51,49.48,49.49,3154.0,CALM
+2023-09-11 11:14:00,49.5,49.5,49.49,49.49,995.0,CALM
+2023-09-11 11:13:00,49.5,49.5,49.5,49.5,230.0,CALM
+2023-09-11 11:12:00,49.49,49.5,49.49,49.49,1550.0,CALM
+2023-09-11 11:11:00,49.49,49.49,49.47,49.47,281.0,CALM
+2023-09-11 11:10:00,49.47,49.47,49.45,49.45,253.0,CALM
+2023-09-11 11:09:00,49.482,49.482,49.46,49.48,2605.0,CALM
+2023-09-11 11:07:00,49.445,49.475,49.42,49.475,1416.0,CALM
+2023-09-11 11:06:00,49.38,49.46,49.38,49.46,2268.0,CALM
+2023-09-11 11:05:00,49.4,49.41,49.4,49.41,652.0,CALM
+2023-09-11 11:03:00,49.39,49.39,49.36,49.38,2076.0,CALM
+2023-09-11 11:02:00,49.39,49.43,49.39,49.43,387.0,CALM
+2023-09-11 11:01:00,49.39,49.4,49.39,49.4,957.0,CALM
+2023-09-11 10:59:00,49.391,49.391,49.35,49.39,3112.0,CALM
+2023-09-11 10:58:00,49.42,49.42,49.4,49.41,3601.0,CALM
+2023-09-11 10:57:00,49.42,49.44,49.41,49.44,784.0,CALM
+2023-09-11 10:56:00,49.35,49.42,49.325,49.42,1291.0,CALM
+2023-09-11 10:55:00,49.32,49.35,49.32,49.325,334.0,CALM
+2023-09-11 10:54:00,49.31,49.335,49.31,49.32,935.0,CALM
+2023-09-11 10:53:00,49.27,49.31,49.25,49.31,1462.0,CALM
+2023-09-11 10:51:00,49.15,49.22,49.15,49.22,2547.0,CALM
+2023-09-11 10:50:00,49.12,49.13,49.12,49.13,1202.0,CALM
+2023-09-11 10:47:00,49.1,49.101,49.1,49.1,2054.0,CALM
+2023-09-11 10:46:00,49.12,49.12,49.12,49.12,527.0,CALM
+2023-09-11 10:45:00,49.13,49.15,49.105,49.12,3314.0,CALM
+2023-09-11 10:44:00,49.105,49.105,49.105,49.105,657.0,CALM
+2023-09-11 10:43:00,49.105,49.105,49.105,49.105,220.0,CALM
+2023-09-11 10:42:00,49.11,49.11,49.1,49.11,879.0,CALM
+2023-09-11 10:41:00,49.12,49.12,49.09,49.09,1553.0,CALM
+2023-09-11 10:40:00,49.09,49.115,49.09,49.115,1239.0,CALM
+2023-09-11 10:38:00,49.09,49.09,49.09,49.09,431.0,CALM
+2023-09-11 10:37:00,49.155,49.16,49.13,49.13,1473.0,CALM
+2023-09-11 10:36:00,49.09,49.17,49.09,49.155,4326.0,CALM
+2023-09-11 10:34:00,49.12,49.12,49.12,49.12,334.0,CALM
+2023-09-11 10:33:00,49.17,49.17,49.17,49.17,661.0,CALM
+2023-09-11 10:32:00,49.235,49.24,49.15,49.15,1498.0,CALM
+2023-09-11 10:31:00,49.26,49.26,49.24,49.24,1644.0,CALM
+2023-09-11 10:30:00,49.18,49.27,49.18,49.27,1205.0,CALM
+2023-09-11 10:29:00,49.265,49.265,49.17,49.17,2018.0,CALM
+2023-09-11 10:28:00,49.275,49.29,49.275,49.29,409.0,CALM
+2023-09-11 10:27:00,49.225,49.26,49.225,49.26,897.0,CALM
+2023-09-11 10:26:00,49.21,49.21,49.21,49.21,408.0,CALM
+2023-09-11 10:25:00,49.165,49.3,49.165,49.255,6937.0,CALM
+2023-09-11 10:24:00,49.185,49.185,49.16,49.17,2355.0,CALM
+2023-09-11 10:23:00,49.135,49.18,49.135,49.18,2286.0,CALM
+2023-09-11 10:22:00,49.12,49.15,49.12,49.15,2365.0,CALM
+2023-09-11 10:21:00,49.14,49.14,49.14,49.14,1085.0,CALM
+2023-09-11 10:20:00,49.15,49.15,49.15,49.15,310.0,CALM
+2023-09-11 10:19:00,49.13,49.13,49.12,49.13,1004.0,CALM
+2023-09-11 10:18:00,49.12,49.12,49.1,49.1,270.0,CALM
+2023-09-11 10:17:00,49.1,49.1,49.1,49.1,1060.0,CALM
+2023-09-11 10:16:00,49.09,49.1,49.06,49.06,2273.0,CALM
+2023-09-11 10:15:00,49.29,49.29,49.08,49.08,13615.0,CALM
+2023-09-11 10:14:00,49.271,49.271,49.271,49.271,298.0,CALM
+2023-09-11 10:13:00,49.27,49.27,49.27,49.27,302.0,CALM
+2023-09-11 10:12:00,49.27,49.283,49.27,49.27,509.0,CALM
+2023-09-11 10:11:00,49.25,49.28,49.25,49.27,1782.0,CALM
+2023-09-11 10:10:00,49.31,49.32,49.3,49.3,2132.0,CALM
+2023-09-11 10:09:00,49.35,49.35,49.31,49.31,2643.0,CALM
+2023-09-11 10:08:00,49.322,49.35,49.322,49.35,819.0,CALM
+2023-09-11 10:07:00,49.35,49.35,49.28,49.32,1023.0,CALM
+2023-09-11 10:06:00,49.26,49.28,49.26,49.28,833.0,CALM
+2023-09-11 10:05:00,49.22,49.28,49.22,49.25,613.0,CALM
+2023-09-11 10:04:00,49.19,49.25,49.19,49.25,1231.0,CALM
+2023-09-11 10:03:00,49.17,49.17,49.17,49.17,490.0,CALM
+2023-09-11 10:02:00,49.155,49.205,49.155,49.19,1235.0,CALM
+2023-09-11 10:00:00,49.16,49.16,49.15,49.155,748.0,CALM
+2023-09-11 09:59:00,49.165,49.19,49.13,49.19,2394.0,CALM
+2023-09-11 09:57:00,49.15,49.15,49.15,49.15,131.0,CALM
+2023-09-11 09:56:00,49.257,49.257,49.15,49.15,1471.0,CALM
+2023-09-11 09:55:00,49.22,49.22,49.17,49.17,1766.0,CALM
+2023-09-11 09:54:00,49.125,49.2,49.115,49.178,1416.0,CALM
+2023-09-11 09:53:00,49.31,49.31,49.05,49.11,1758.0,CALM
+2023-09-11 09:52:00,49.29,49.34,49.29,49.34,432.0,CALM
+2023-09-11 09:51:00,49.3,49.35,49.28,49.34,2327.0,CALM
+2023-09-11 09:50:00,49.379,49.42,49.34,49.35,1825.0,CALM
+2023-09-11 09:49:00,49.49,49.57,49.36,49.37,1567.0,CALM
+2023-09-11 09:48:00,49.52,49.56,49.51,49.55,1240.0,CALM
+2023-09-11 09:47:00,49.46,49.49,49.43,49.44,782.0,CALM
+2023-09-11 09:46:00,49.6,49.62,49.49,49.49,1884.0,CALM
+2023-09-11 09:45:00,49.43,49.5,49.427,49.5,2207.0,CALM
+2023-09-11 09:44:00,49.44,49.46,49.4,49.4,2298.0,CALM
+2023-09-11 09:43:00,49.445,49.46,49.445,49.46,1995.0,CALM
+2023-09-11 09:42:00,49.43,49.435,49.43,49.435,300.0,CALM
+2023-09-11 09:41:00,49.293,49.4,49.29,49.39,2883.0,CALM
+2023-09-11 09:40:00,49.24,49.285,49.24,49.285,295.0,CALM
+2023-09-11 09:39:00,49.28,49.36,49.21,49.36,1798.0,CALM
+2023-09-11 09:38:00,49.375,49.43,49.25,49.27,6956.0,CALM
+2023-09-11 09:37:00,49.67,49.68,49.375,49.375,3909.0,CALM
+2023-09-11 09:36:00,49.54,49.67,49.54,49.608,928.0,CALM
+2023-09-11 09:35:00,49.63,49.63,49.525,49.63,494.0,CALM
+2023-09-11 09:34:00,49.615,49.615,49.58,49.58,270.0,CALM
+2023-09-11 09:33:00,49.647,49.647,49.5,49.52,1734.0,CALM
+2023-09-11 09:32:00,49.53,49.53,49.52,49.52,411.0,CALM
+2023-09-11 09:31:00,49.585,49.585,49.585,49.585,550.0,CALM
+2023-09-11 09:30:00,49.6,49.6,49.56,49.56,6237.0,CALM
+2023-09-11 09:29:00,49.53,49.54,49.53,49.54,259.0,CALM
+2023-09-11 09:27:00,49.75,49.75,49.75,49.75,5.0,CALM
+2023-09-11 09:25:00,49.07,49.57,49.07,49.07,42.0,CALM
+2023-09-11 09:21:00,49.58,49.58,49.58,49.58,1.0,CALM
+2023-09-11 08:37:00,49.58,49.58,49.57,49.57,15.0,CALM
+2023-09-11 08:36:00,49.74,49.74,49.74,49.74,1.0,CALM
+2023-09-11 08:04:00,49.75,49.75,49.75,49.75,1.0,CALM
+2023-09-11 08:00:00,49.75,49.75,48.18,49.75,383.0,CALM
+2023-09-11 07:00:00,49.7,49.71,49.7,49.71,120.0,CALM
+2023-09-11 06:59:00,49.59,49.6,49.59,49.6,12.0,CALM
+2023-09-11 06:44:00,49.15,49.15,49.15,49.15,55.0,CALM
diff --git a/data/CALT_2023_10_3.csv b/data/CALT_2023_10_3.csv
new file mode 100644
index 000000000..8f6ed17ef
--- /dev/null
+++ b/data/CALT_2023_10_3.csv
@@ -0,0 +1,550 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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
+2023-09-28 16:00:00,17.615,17.615,17.58,17.58,292.0,CALT
+2023-09-28 13:31:00,17.615,17.615,17.615,17.615,158.0,CALT
+2023-09-28 13:24:00,17.54,17.54,17.54,17.54,270.0,CALT
+2023-09-28 13:23:00,17.545,17.545,17.545,17.545,171.0,CALT
+2023-09-28 12:41:00,17.589,17.589,17.589,17.589,300.0,CALT
+2023-09-28 12:39:00,17.589,17.589,17.589,17.589,500.0,CALT
+2023-09-28 10:19:00,17.62,17.62,17.62,17.62,433.0,CALT
+2023-09-28 10:12:00,17.7,17.7,17.7,17.7,302.0,CALT
+2023-09-28 10:08:00,17.66,17.695,17.66,17.695,220.0,CALT
+2023-09-28 09:53:00,17.59,17.59,17.59,17.59,336.0,CALT
+2023-09-28 09:50:00,17.59,17.59,17.59,17.59,140.0,CALT
+2023-09-28 09:49:00,17.54,17.55,17.54,17.55,1000.0,CALT
+2023-09-28 09:48:00,17.57,17.57,17.57,17.57,450.0,CALT
+2023-09-28 09:40:00,17.59,17.59,17.59,17.59,450.0,CALT
+2023-09-28 09:34:00,17.73,17.73,17.73,17.73,170.0,CALT
+2023-09-28 09:33:00,17.63,17.63,17.63,17.63,635.0,CALT
+2023-09-28 09:32:00,17.7,17.7,17.69,17.69,1438.0,CALT
+2023-09-28 09:31:00,17.7,17.7,17.7,17.7,410.0,CALT
+2023-09-28 09:30:00,18.0,18.0,17.81,17.81,1699.0,CALT
+2023-09-28 09:20:00,18.04,18.04,18.04,18.04,10.0,CALT
+2023-09-28 08:56:00,18.03,18.03,18.03,18.03,5.0,CALT
+2023-09-28 08:53:00,17.81,17.81,17.81,17.81,1.0,CALT
+2023-09-28 08:32:00,17.76,17.76,17.65,17.65,132.0,CALT
+2023-09-28 08:16:00,17.92,17.92,17.92,17.92,200.0,CALT
+2023-09-28 07:39:00,18.02,18.02,18.02,18.02,20.0,CALT
+2023-09-28 07:17:00,18.13,18.13,18.13,18.13,200.0,CALT
+2023-09-28 07:06:00,18.37,18.37,18.37,18.37,100.0,CALT
+2023-09-27 16:58:00,19.14,19.14,19.14,19.14,1.0,CALT
+2023-09-27 16:00:00,18.58,18.89,18.58,18.89,131.0,CALT
+2023-09-27 15:17:00,18.58,18.58,18.58,18.58,125.0,CALT
+2023-09-27 15:13:00,18.65,18.65,18.59,18.59,300.0,CALT
+2023-09-27 15:10:00,18.9,18.9,18.9,18.9,141.0,CALT
+2023-09-27 15:02:00,19.0,19.0,19.0,19.0,300.0,CALT
+2023-09-27 14:45:00,18.75,18.75,18.75,18.75,200.0,CALT
+2023-09-27 14:42:00,18.75,18.759,18.75,18.75,658.0,CALT
+2023-09-27 14:13:00,18.6,18.6,18.58,18.58,400.0,CALT
+2023-09-27 14:12:00,18.58,18.58,18.58,18.58,100.0,CALT
+2023-09-27 13:38:00,18.39,18.4,18.39,18.4,4157.0,CALT
+2023-09-27 13:13:00,18.24,18.38,18.24,18.38,1331.0,CALT
+2023-09-27 13:11:00,18.239,18.239,18.239,18.239,100.0,CALT
+2023-09-27 13:10:00,18.22,18.22,18.199,18.199,200.0,CALT
+2023-09-27 13:03:00,18.27,18.27,18.27,18.27,274.0,CALT
+2023-09-27 10:33:00,18.285,18.285,18.285,18.285,164.0,CALT
+2023-09-27 10:30:00,18.5,18.5,18.5,18.5,200.0,CALT
+2023-09-27 10:21:00,18.35,18.38,18.35,18.38,1050.0,CALT
+2023-09-27 10:17:00,18.5,18.5,18.47,18.47,505.0,CALT
+2023-09-27 10:13:00,18.5,18.5,18.5,18.5,1795.0,CALT
+2023-09-27 10:04:00,18.63,18.63,18.63,18.63,450.0,CALT
+2023-09-27 09:39:00,18.68,18.68,18.68,18.68,550.0,CALT
+2023-09-27 09:30:00,18.7,18.7,18.7,18.7,542.0,CALT
+2023-09-27 09:11:00,18.88,18.88,18.88,18.88,50.0,CALT
+2023-09-27 08:51:00,18.72,18.72,18.72,18.72,2.0,CALT
+2023-09-27 08:49:00,18.87,18.87,18.87,18.87,26.0,CALT
+2023-09-27 08:09:00,18.87,18.87,18.87,18.87,10.0,CALT
+2023-09-27 06:07:00,18.9,18.9,18.89,18.89,100.0,CALT
+2023-09-27 06:04:00,19.03,19.03,19.03,19.03,100.0,CALT
+2023-09-27 05:26:00,18.84,18.84,18.84,18.84,4.0,CALT
+2023-09-27 04:55:00,19.06,19.06,19.06,19.06,2.0,CALT
+2023-09-27 04:46:00,19.09,19.09,19.09,19.09,100.0,CALT
+2023-09-26 16:00:00,18.268,18.4,18.268,18.4,598.0,CALT
+2023-09-26 15:21:00,18.268,18.268,18.268,18.268,500.0,CALT
+2023-09-26 12:25:00,18.41,18.41,18.41,18.41,191.0,CALT
+2023-09-26 11:32:00,18.97,18.998,18.97,18.998,202.0,CALT
+2023-09-26 11:28:00,18.345,18.35,18.321,18.321,854.0,CALT
+2023-09-26 10:59:00,18.6,18.6,18.6,18.6,1100.0,CALT
+2023-09-26 10:58:00,18.61,18.61,18.61,18.61,456.0,CALT
+2023-09-26 10:39:00,18.6,18.6,18.6,18.6,259.0,CALT
+2023-09-26 10:04:00,18.6,18.6,18.6,18.6,143.0,CALT
+2023-09-26 09:46:00,18.53,18.53,18.53,18.53,125.0,CALT
+2023-09-26 09:45:00,18.58,18.58,18.58,18.58,300.0,CALT
+2023-09-26 09:37:00,18.52,18.52,18.52,18.52,102.0,CALT
+2023-09-26 09:36:00,18.5,18.51,18.5,18.51,950.0,CALT
+2023-09-26 09:34:00,18.485,18.485,18.485,18.485,100.0,CALT
+2023-09-26 09:30:00,18.43,18.43,18.43,18.43,14.0,CALT
+2023-09-26 09:21:00,18.44,18.44,18.44,18.44,30.0,CALT
+2023-09-26 08:54:00,18.53,18.53,18.53,18.53,30.0,CALT
+2023-09-26 08:00:00,18.63,18.63,18.63,18.63,30.0,CALT
+2023-09-26 07:50:00,18.53,18.53,18.52,18.52,539.0,CALT
+2023-09-26 05:07:00,18.57,18.58,18.57,18.58,3.0,CALT
+2023-09-26 04:41:00,18.57,18.57,18.57,18.57,28.0,CALT
+2023-09-25 17:02:00,18.5,18.5,18.5,18.5,45.0,CALT
+2023-09-25 16:09:00,18.51,18.51,18.51,18.51,1.0,CALT
+2023-09-25 16:00:00,18.54,18.54,18.54,18.54,244.0,CALT
+2023-09-25 15:55:00,18.54,18.54,18.54,18.54,180.0,CALT
+2023-09-25 15:46:00,18.51,18.51,18.51,18.51,200.0,CALT
+2023-09-25 15:28:00,18.768,18.768,18.768,18.768,1032.0,CALT
+2023-09-25 14:03:00,18.5,18.5,18.5,18.5,241.0,CALT
+2023-09-25 13:44:00,18.62,18.62,18.62,18.62,105.0,CALT
+2023-09-25 13:40:00,19.2,19.2,19.2,19.2,572.0,CALT
+2023-09-25 12:56:00,19.225,19.38,19.22,19.38,511.0,CALT
+2023-09-25 11:27:00,18.86,18.86,18.811,18.811,202.0,CALT
+2023-09-25 11:17:00,18.592,18.6,18.58,18.58,1250.0,CALT
+2023-09-25 11:05:00,18.53,18.53,18.53,18.53,100.0,CALT
+2023-09-25 10:47:00,18.54,18.65,18.54,18.65,481.0,CALT
+2023-09-25 10:43:00,18.54,18.55,18.54,18.55,319.0,CALT
+2023-09-25 10:34:00,18.544,18.544,18.53,18.53,1006.0,CALT
+2023-09-25 10:25:00,18.49,18.49,18.49,18.49,450.0,CALT
+2023-09-25 10:06:00,18.551,18.56,18.551,18.56,700.0,CALT
+2023-09-25 09:59:00,18.44,18.44,18.44,18.44,450.0,CALT
+2023-09-25 09:55:00,18.45,18.45,18.45,18.45,550.0,CALT
+2023-09-25 09:48:00,18.36,18.36,18.36,18.36,100.0,CALT
+2023-09-25 09:41:00,18.29,18.29,18.29,18.29,550.0,CALT
+2023-09-25 09:40:00,18.3,18.3,18.3,18.3,450.0,CALT
+2023-09-25 09:38:00,18.31,18.31,18.31,18.31,500.0,CALT
+2023-09-25 09:37:00,18.31,18.31,18.31,18.31,270.0,CALT
+2023-09-25 09:36:00,18.22,18.22,18.22,18.22,453.0,CALT
+2023-09-25 09:35:00,18.29,18.29,18.24,18.24,850.0,CALT
+2023-09-25 09:30:00,18.33,18.33,18.33,18.33,46.0,CALT
+2023-09-25 08:33:00,18.79,18.79,18.79,18.79,2.0,CALT
+2023-09-25 08:12:00,18.78,18.78,18.78,18.78,2.0,CALT
+2023-09-25 08:10:00,18.77,18.77,18.77,18.77,3.0,CALT
+2023-09-25 08:00:00,18.93,18.94,18.78,18.94,1303.0,CALT
+2023-09-25 07:46:00,18.92,18.92,18.92,18.92,200.0,CALT
+2023-09-25 07:26:00,18.89,18.89,18.89,18.89,2.0,CALT
+2023-09-22 19:28:00,18.42,18.42,18.42,18.42,50.0,CALT
+2023-09-22 16:09:00,18.41,18.41,18.41,18.41,1.0,CALT
+2023-09-22 16:00:00,18.4,18.43,18.4,18.43,528.0,CALT
+2023-09-22 15:59:00,18.4,18.4,18.4,18.4,194.0,CALT
+2023-09-22 15:58:00,18.54,18.54,18.4,18.54,300.0,CALT
+2023-09-22 15:56:00,18.47,18.47,18.435,18.435,200.0,CALT
+2023-09-22 15:55:00,18.54,18.54,18.47,18.47,200.0,CALT
+2023-09-22 15:53:00,18.41,18.54,18.41,18.54,201.0,CALT
+2023-09-22 15:50:00,18.54,18.54,18.43,18.43,201.0,CALT
+2023-09-22 15:46:00,18.4,18.4,18.4,18.4,200.0,CALT
+2023-09-22 15:41:00,18.47,18.47,18.47,18.47,203.0,CALT
+2023-09-22 15:37:00,18.4,18.4,18.4,18.4,103.0,CALT
+2023-09-22 15:31:00,18.81,18.81,18.2,18.2,686.0,CALT
+2023-09-22 15:20:00,18.2,18.2,18.2,18.2,300.0,CALT
+2023-09-22 15:07:00,18.2,18.2,18.2,18.2,302.0,CALT
+2023-09-22 14:59:00,18.98,18.99,18.872,18.99,600.0,CALT
+2023-09-22 14:53:00,18.34,18.34,18.34,18.34,200.0,CALT
+2023-09-22 14:44:00,18.34,18.34,18.34,18.34,201.0,CALT
+2023-09-22 14:31:00,18.34,18.34,18.34,18.34,200.0,CALT
+2023-09-22 14:19:00,18.34,18.34,18.34,18.34,200.0,CALT
+2023-09-22 13:39:00,18.8,18.8,18.8,18.8,117.0,CALT
+2023-09-22 13:37:00,18.9,18.9,18.9,18.9,200.0,CALT
+2023-09-22 12:36:00,18.331,18.331,18.331,18.331,202.0,CALT
+2023-09-22 12:19:00,18.45,18.45,18.28,18.28,285.0,CALT
+2023-09-22 11:23:00,18.86,18.86,18.86,18.86,300.0,CALT
+2023-09-22 11:11:00,18.88,18.88,18.83,18.83,1497.0,CALT
+2023-09-22 11:10:00,18.9,18.9,18.9,18.9,525.0,CALT
+2023-09-22 11:06:00,18.92,18.92,18.92,18.92,207.0,CALT
+2023-09-22 10:53:00,19.0,19.0,19.0,19.0,4263.0,CALT
+2023-09-22 10:39:00,19.0,19.0,19.0,19.0,457.0,CALT
+2023-09-22 10:28:00,19.0,19.0,19.0,19.0,450.0,CALT
+2023-09-22 10:13:00,18.97,18.97,18.97,18.97,610.0,CALT
+2023-09-22 10:12:00,18.977,18.977,18.977,18.977,534.0,CALT
+2023-09-22 10:08:00,19.0,19.0,19.0,19.0,2890.0,CALT
+2023-09-22 10:07:00,19.0,19.0,19.0,19.0,682.0,CALT
+2023-09-22 10:03:00,19.04,19.04,19.02,19.03,1763.0,CALT
+2023-09-22 10:02:00,19.05,19.05,19.05,19.05,1200.0,CALT
+2023-09-22 10:00:00,19.14,19.14,19.14,19.14,211.0,CALT
+2023-09-22 09:58:00,19.15,19.15,19.15,19.15,108.0,CALT
+2023-09-22 09:55:00,19.0,19.0,19.0,19.0,344.0,CALT
+2023-09-22 09:54:00,19.0,19.0,19.0,19.0,403.0,CALT
+2023-09-22 09:53:00,19.0,19.0,19.0,19.0,1275.0,CALT
+2023-09-22 09:52:00,19.0,19.0,19.0,19.0,2998.0,CALT
+2023-09-22 09:47:00,19.0,19.0,19.0,19.0,500.0,CALT
+2023-09-22 09:46:00,19.0,19.0,19.0,19.0,500.0,CALT
+2023-09-22 09:45:00,19.0,19.11,19.0,19.11,7500.0,CALT
+2023-09-22 09:39:00,18.96,18.96,18.96,18.96,1107.0,CALT
+2023-09-22 09:38:00,19.0,19.0,19.0,19.0,590.0,CALT
+2023-09-22 09:35:00,19.119,19.119,19.119,19.119,105.0,CALT
+2023-09-22 09:34:00,19.119,19.119,19.119,19.119,110.0,CALT
+2023-09-22 09:31:00,19.1,19.1,19.03,19.03,2173.0,CALT
+2023-09-22 09:30:00,19.28,19.28,19.28,19.28,384.0,CALT
+2023-09-22 09:29:00,19.32,19.32,19.32,19.32,65.0,CALT
+2023-09-22 09:09:00,19.06,19.06,19.06,19.06,500.0,CALT
+2023-09-22 09:08:00,19.08,19.08,19.08,19.08,1500.0,CALT
+2023-09-22 08:54:00,19.07,19.07,19.07,19.07,9.0,CALT
+2023-09-22 08:30:00,19.34,19.34,19.34,19.34,5.0,CALT
+2023-09-22 08:20:00,19.04,19.04,19.04,19.04,1.0,CALT
+2023-09-22 08:18:00,19.32,19.32,19.32,19.32,20.0,CALT
+2023-09-22 08:10:00,19.35,19.35,19.35,19.35,20.0,CALT
+2023-09-22 08:03:00,18.43,18.43,17.86,18.43,41.0,CALT
+2023-09-22 08:02:00,17.86,18.43,17.86,18.43,36.0,CALT
+2023-09-22 08:01:00,18.43,18.43,18.43,18.43,3.0,CALT
+2023-09-22 08:00:00,19.36,19.36,19.11,19.27,205.0,CALT
+2023-09-22 07:48:00,19.14,19.14,19.14,19.14,3.0,CALT
+2023-09-22 07:33:00,19.12,19.12,19.12,19.12,2.0,CALT
+2023-09-22 07:07:00,19.01,19.01,19.01,19.01,10.0,CALT
+2023-09-22 06:43:00,19.12,19.12,19.12,19.12,1.0,CALT
+2023-09-22 06:05:00,19.12,19.12,19.12,19.12,1.0,CALT
+2023-09-22 05:47:00,19.12,19.12,19.12,19.12,264.0,CALT
+2023-09-22 05:36:00,19.13,19.13,19.13,19.13,1.0,CALT
+2023-09-22 05:11:00,19.2,19.2,19.2,19.2,1.0,CALT
+2023-09-22 05:02:00,19.16,19.16,19.16,19.16,1.0,CALT
+2023-09-22 04:53:00,19.12,19.12,19.12,19.12,620.0,CALT
+2023-09-22 04:38:00,19.15,19.15,19.15,19.15,19.0,CALT
+2023-09-22 04:15:00,19.15,19.15,19.15,19.15,4.0,CALT
+2023-09-22 04:12:00,19.01,19.01,19.01,19.01,1.0,CALT
+2023-09-22 04:07:00,19.03,19.03,19.03,19.03,2.0,CALT
+2023-09-22 04:02:00,18.89,18.89,18.89,18.89,8.0,CALT
+2023-09-21 17:39:00,18.35,18.35,18.35,18.35,2.0,CALT
+2023-09-21 17:35:00,18.36,18.36,18.36,18.36,14.0,CALT
+2023-09-21 17:20:00,18.35,18.35,18.35,18.35,6.0,CALT
+2023-09-21 17:19:00,18.36,18.36,18.35,18.36,5.0,CALT
+2023-09-21 17:16:00,18.79,18.79,18.79,18.79,3.0,CALT
+2023-09-21 16:55:00,18.35,18.35,18.35,18.35,9.0,CALT
+2023-09-21 16:51:00,18.87,18.87,18.87,18.87,2.0,CALT
+2023-09-21 16:37:00,19.23,19.51,19.02,19.37,37.0,CALT
+2023-09-21 16:34:00,18.46,18.46,18.46,18.46,1.0,CALT
+2023-09-21 16:16:00,18.94,18.94,18.94,18.94,3.0,CALT
+2023-09-21 16:02:00,19.0,19.0,19.0,19.0,10.0,CALT
+2023-09-21 16:00:00,19.01,19.01,18.64,18.64,220.0,CALT
+2023-09-21 15:59:00,19.0,19.01,19.0,19.01,1452.0,CALT
+2023-09-21 15:53:00,18.96,18.96,18.96,18.96,129.0,CALT
+2023-09-21 15:51:00,18.95,19.0,18.95,19.0,600.0,CALT
+2023-09-21 15:49:00,18.985,18.985,18.985,18.985,175.0,CALT
+2023-09-21 15:47:00,18.79,18.79,18.79,18.79,176.0,CALT
+2023-09-21 15:46:00,18.8,19.0,18.8,19.0,3553.0,CALT
+2023-09-21 15:45:00,18.575,18.8,18.575,18.79,720.0,CALT
+2023-09-21 15:38:00,18.75,18.8,18.75,18.8,308.0,CALT
+2023-09-21 15:25:00,18.57,18.57,18.57,18.57,218.0,CALT
+2023-09-21 15:12:00,18.575,18.575,18.575,18.575,103.0,CALT
+2023-09-21 15:06:00,18.35,18.645,18.35,18.645,1200.0,CALT
+2023-09-21 14:39:00,18.35,18.35,18.35,18.35,168.0,CALT
+2023-09-21 13:47:00,18.65,18.65,18.645,18.645,300.0,CALT
+2023-09-21 13:31:00,18.65,18.65,18.65,18.65,204.0,CALT
+2023-09-21 13:16:00,18.36,18.645,18.36,18.645,442.0,CALT
+2023-09-21 13:07:00,18.7,18.7,18.7,18.7,195.0,CALT
+2023-09-21 13:03:00,18.6,18.6,18.6,18.6,100.0,CALT
+2023-09-21 13:02:00,18.7,18.8,18.7,18.8,201.0,CALT
+2023-09-21 12:51:00,18.8,18.8,18.8,18.8,200.0,CALT
+2023-09-21 12:46:00,18.8,18.8,18.8,18.8,200.0,CALT
+2023-09-21 12:41:00,18.8,18.8,18.8,18.8,465.0,CALT
+2023-09-21 12:40:00,18.72,18.72,18.72,18.72,602.0,CALT
+2023-09-21 12:29:00,18.72,18.72,18.72,18.72,335.0,CALT
+2023-09-21 12:26:00,18.8,18.8,18.8,18.8,265.0,CALT
+2023-09-21 12:18:00,18.736,18.736,18.69,18.69,450.0,CALT
+2023-09-21 12:16:00,18.37,18.37,18.37,18.37,112.0,CALT
+2023-09-21 12:15:00,18.585,18.585,18.585,18.585,105.0,CALT
+2023-09-21 12:10:00,18.437,18.437,18.437,18.437,100.0,CALT
+2023-09-21 12:03:00,18.95,18.95,18.95,18.95,154.0,CALT
+2023-09-21 12:01:00,18.37,18.37,18.37,18.37,150.0,CALT
+2023-09-21 11:56:00,18.928,18.928,18.928,18.928,192.0,CALT
+2023-09-21 11:46:00,18.513,18.513,18.513,18.513,100.0,CALT
+2023-09-21 11:37:00,18.84,18.84,18.84,18.84,108.0,CALT
+2023-09-21 11:29:00,19.029,19.029,19.029,19.029,100.0,CALT
+2023-09-21 11:25:00,18.35,18.35,18.35,18.35,588.0,CALT
+2023-09-21 11:23:00,18.45,18.45,18.44,18.44,401.0,CALT
+2023-09-21 11:18:00,18.431,18.44,18.431,18.44,531.0,CALT
+2023-09-21 11:17:00,18.57,18.57,18.57,18.57,551.0,CALT
+2023-09-21 11:07:00,18.594,18.77,18.594,18.77,450.0,CALT
+2023-09-21 11:02:00,18.66,18.66,18.66,18.66,115.0,CALT
+2023-09-21 11:01:00,18.7,18.88,18.61,18.61,3302.0,CALT
+2023-09-21 10:58:00,18.77,18.823,18.77,18.823,770.0,CALT
+2023-09-21 10:55:00,18.61,18.79,18.61,18.79,2377.0,CALT
+2023-09-21 10:54:00,18.62,18.62,18.62,18.62,213.0,CALT
+2023-09-21 10:51:00,18.81,18.81,18.81,18.81,321.0,CALT
+2023-09-21 10:49:00,18.74,18.74,18.57,18.69,2452.0,CALT
+2023-09-21 10:41:00,18.89,18.89,18.89,18.89,210.0,CALT
+2023-09-21 10:37:00,18.85,18.85,18.85,18.85,511.0,CALT
+2023-09-21 10:28:00,18.855,18.855,18.855,18.855,243.0,CALT
+2023-09-21 10:25:00,18.87,18.87,18.76,18.85,1125.0,CALT
+2023-09-21 10:23:00,18.905,18.905,18.75,18.75,1171.0,CALT
+2023-09-21 10:22:00,18.87,19.0,18.87,18.91,1702.0,CALT
+2023-09-21 10:16:00,18.94,18.94,18.94,18.94,140.0,CALT
+2023-09-21 10:15:00,18.9,19.149,18.9,19.0,1237.0,CALT
+2023-09-21 10:14:00,18.794,18.794,18.75,18.75,1247.0,CALT
+2023-09-21 10:10:00,18.815,18.88,18.75,18.88,877.0,CALT
+2023-09-21 10:00:00,19.085,19.106,19.085,19.106,675.0,CALT
+2023-09-21 09:59:00,19.35,19.35,19.2,19.2,2111.0,CALT
+2023-09-21 09:56:00,19.195,19.195,19.195,19.195,413.0,CALT
+2023-09-21 09:53:00,18.94,18.94,18.94,18.94,184.0,CALT
+2023-09-21 09:45:00,18.94,18.94,18.94,18.94,199.0,CALT
+2023-09-21 09:43:00,19.0,19.0,18.91,18.91,2060.0,CALT
+2023-09-21 09:42:00,18.9,18.9,18.9,18.9,359.0,CALT
+2023-09-21 09:41:00,18.62,18.84,18.6,18.8,1819.0,CALT
+2023-09-21 09:40:00,18.47,18.7,18.46,18.7,1817.0,CALT
+2023-09-21 09:39:00,18.49,18.49,18.49,18.49,425.0,CALT
+2023-09-21 09:38:00,18.48,18.681,18.48,18.64,598.0,CALT
+2023-09-21 09:36:00,18.905,18.905,18.785,18.785,355.0,CALT
+2023-09-21 09:33:00,18.67,18.68,18.56,18.56,740.0,CALT
+2023-09-21 09:32:00,18.73,18.73,18.7,18.7,226.0,CALT
+2023-09-21 09:31:00,18.71,18.71,18.7,18.7,1184.0,CALT
+2023-09-21 09:30:00,18.53,18.72,18.53,18.72,1103.0,CALT
+2023-09-21 09:28:00,18.94,18.94,18.94,18.94,1.0,CALT
+2023-09-21 09:27:00,18.94,18.94,18.93,18.94,7.0,CALT
+2023-09-21 09:23:00,18.72,18.77,18.72,18.77,60.0,CALT
+2023-09-21 09:22:00,18.8,18.8,18.65,18.76,1003.0,CALT
+2023-09-21 09:20:00,18.75,18.9,18.67,18.9,191.0,CALT
+2023-09-21 09:18:00,19.01,19.01,18.9,18.9,12.0,CALT
+2023-09-21 09:17:00,18.78,19.02,18.78,18.9,87.0,CALT
+2023-09-21 09:14:00,19.0,19.0,19.0,19.0,20.0,CALT
+2023-09-21 09:13:00,19.11,19.11,18.95,19.01,158.0,CALT
+2023-09-21 09:12:00,19.068,19.19,18.82,19.12,54.0,CALT
+2023-09-21 09:09:00,18.65,19.03,18.65,18.82,290.0,CALT
+2023-09-21 09:07:00,18.65,18.65,18.65,18.65,2.0,CALT
+2023-09-21 09:06:00,18.79,18.79,18.79,18.79,11.0,CALT
+2023-09-21 09:05:00,18.79,18.79,18.57,18.57,3.0,CALT
+2023-09-21 09:04:00,18.58,18.58,18.57,18.57,47.0,CALT
+2023-09-21 09:03:00,18.98,18.98,18.6,18.62,1360.0,CALT
+2023-09-21 09:02:00,18.88,18.88,18.88,18.88,1.0,CALT
+2023-09-21 09:01:00,19.03,19.03,19.03,19.03,18.0,CALT
+2023-09-21 09:00:00,19.03,19.03,19.03,19.03,3.0,CALT
+2023-09-21 08:59:00,19.02,19.02,19.02,19.02,15.0,CALT
+2023-09-21 08:58:00,18.89,19.03,18.85,19.03,51.0,CALT
+2023-09-21 08:57:00,18.96,19.02,18.85,18.85,144.0,CALT
+2023-09-21 08:56:00,18.89,19.02,18.89,19.02,19.0,CALT
+2023-09-21 08:54:00,18.82,19.03,18.82,19.03,60.0,CALT
+2023-09-21 08:53:00,18.93,19.04,18.85,18.85,22.0,CALT
+2023-09-21 08:52:00,18.99,18.99,18.99,18.99,10.0,CALT
+2023-09-21 08:51:00,19.05,19.08,18.97,18.97,18.0,CALT
+2023-09-21 08:50:00,19.0,19.25,18.95,19.07,1050.0,CALT
+2023-09-21 08:49:00,19.02,19.23,19.0,19.22,2900.0,CALT
+2023-09-21 08:48:00,19.2,19.24,18.85,19.24,1936.0,CALT
+2023-09-21 08:47:00,19.23,19.23,19.23,19.23,1.0,CALT
+2023-09-21 08:46:00,19.12,19.24,19.09,19.23,89.0,CALT
+2023-09-21 08:45:00,19.25,19.25,19.18,19.18,315.0,CALT
+2023-09-21 08:44:00,19.38,19.38,19.38,19.38,3.0,CALT
+2023-09-21 08:43:00,19.43,19.43,19.43,19.43,2.0,CALT
+2023-09-21 08:41:00,19.4,19.43,19.4,19.43,6.0,CALT
+2023-09-21 08:40:00,19.26,19.5,19.26,19.5,768.0,CALT
+2023-09-21 08:39:00,18.98,19.27,18.98,19.26,52.0,CALT
+2023-09-21 08:38:00,19.03,19.36,18.99,19.36,222.0,CALT
+2023-09-21 08:36:00,19.24,19.4,19.0,19.31,624.0,CALT
+2023-09-21 08:35:00,19.24,19.43,19.24,19.41,20.0,CALT
+2023-09-21 08:34:00,19.38,19.41,19.38,19.41,51.0,CALT
+2023-09-21 08:33:00,19.31,19.4,19.03,19.25,520.0,CALT
+2023-09-21 08:32:00,19.35,19.45,19.06,19.39,171.0,CALT
+2023-09-21 08:31:00,19.72,19.84,19.29,19.3,220.0,CALT
+2023-09-21 08:30:00,19.84,19.84,19.84,19.84,12.0,CALT
+2023-09-21 08:29:00,19.5,19.84,19.5,19.84,73.0,CALT
+2023-09-21 08:28:00,19.49,19.59,19.17,19.5,397.0,CALT
+2023-09-21 08:27:00,19.72,19.72,19.23,19.5,281.0,CALT
+2023-09-21 08:26:00,19.67,20.11,19.58,19.72,175.0,CALT
+2023-09-21 08:25:00,20.26,20.34,19.83,20.0,1100.0,CALT
+2023-09-21 08:24:00,20.26,20.8,20.26,20.27,106.0,CALT
+2023-09-21 08:23:00,20.5,20.82,20.08,20.12,1137.0,CALT
+2023-09-21 08:22:00,20.82,21.13,20.5,20.93,1320.0,CALT
+2023-09-21 08:21:00,20.49,21.07,20.3,20.78,938.0,CALT
+2023-09-21 08:20:00,20.49,20.82,19.86,20.11,3013.0,CALT
+2023-09-21 08:19:00,20.19,20.51,19.95,20.49,618.0,CALT
+2023-09-21 08:18:00,20.2,20.2,19.99,19.99,151.0,CALT
+2023-09-21 08:17:00,19.87,20.29,19.56,20.19,992.0,CALT
+2023-09-21 08:16:00,19.56,19.88,19.51,19.88,499.0,CALT
+2023-09-21 08:15:00,19.48,19.5,19.47,19.5,355.0,CALT
+2023-09-21 08:14:00,19.71,19.75,19.37,19.48,123.0,CALT
+2023-09-21 08:13:00,19.9,19.9,19.73,19.76,55.0,CALT
+2023-09-21 08:12:00,19.81,19.9,19.72,19.9,619.0,CALT
+2023-09-21 08:11:00,19.6,19.95,19.5,19.93,173.0,CALT
+2023-09-21 08:10:00,19.49,19.66,19.49,19.66,213.0,CALT
+2023-09-21 08:09:00,19.46,19.46,19.33,19.33,112.0,CALT
+2023-09-21 08:08:00,19.27,19.48,19.27,19.46,498.0,CALT
+2023-09-21 08:07:00,19.05,19.18,19.05,19.18,173.0,CALT
+2023-09-21 08:06:00,19.1,19.1,19.05,19.05,116.0,CALT
+2023-09-21 08:05:00,19.27,19.27,19.01,19.01,30.0,CALT
+2023-09-21 08:04:00,19.0,19.3,19.0,19.29,456.0,CALT
+2023-09-21 08:02:00,19.29,19.3,19.15,19.29,155.0,CALT
+2023-09-21 08:01:00,18.96,19.25,18.96,19.25,255.0,CALT
+2023-09-21 08:00:00,19.13,19.62,18.46,19.0,463.0,CALT
+2023-09-21 07:59:00,18.71,18.71,18.71,18.71,16.0,CALT
+2023-09-21 07:58:00,18.79,18.79,18.73,18.73,101.0,CALT
+2023-09-21 07:57:00,18.98,19.0,18.98,19.0,531.0,CALT
+2023-09-21 07:56:00,18.69,19.0,18.69,18.97,443.0,CALT
+2023-09-21 07:55:00,19.4,19.45,18.74,19.0,113.0,CALT
+2023-09-21 07:54:00,19.62,19.62,19.62,19.62,2.0,CALT
+2023-09-21 07:53:00,19.0,19.4,19.0,19.4,615.0,CALT
+2023-09-21 07:52:00,19.0,19.0,18.65,18.65,158.0,CALT
+2023-09-21 07:51:00,18.99,19.0,18.99,19.0,131.0,CALT
+2023-09-21 07:49:00,19.5,20.0,19.5,20.0,560.0,CALT
+2023-09-21 07:47:00,18.4,18.4,18.4,18.4,260.0,CALT
+2023-09-21 07:45:00,18.4,18.4,18.4,18.4,110.0,CALT
+2023-09-21 07:43:00,18.2,18.2,18.2,18.2,100.0,CALT
+2023-09-21 07:37:00,18.0,18.35,18.0,18.35,5.0,CALT
+2023-09-20 17:25:00,16.23,16.23,16.23,16.23,1.0,CALT
+2023-09-20 16:09:00,16.23,16.23,16.23,16.23,1.0,CALT
+2023-09-20 16:00:00,16.38,16.86,16.38,16.86,104.0,CALT
+2023-09-20 12:53:00,16.38,16.38,16.38,16.38,100.0,CALT
+2023-09-20 10:47:00,16.7,16.7,16.651,16.651,241.0,CALT
+2023-09-20 09:30:00,16.5,16.5,16.5,16.5,202.0,CALT
+2023-09-19 16:53:00,15.95,15.95,15.95,15.95,68.0,CALT
+2023-09-19 16:28:00,16.15,16.15,16.15,16.15,9.0,CALT
+2023-09-19 16:00:00,16.2,16.24,16.2,16.24,124.0,CALT
+2023-09-19 14:07:00,16.2,16.2,16.2,16.2,102.0,CALT
+2023-09-19 13:25:00,16.185,16.185,16.185,16.185,100.0,CALT
+2023-09-19 12:09:00,16.25,16.25,16.25,16.25,102.0,CALT
+2023-09-19 11:40:00,16.25,16.25,16.25,16.25,100.0,CALT
+2023-09-19 10:41:00,16.34,16.34,16.33,16.33,500.0,CALT
+2023-09-19 10:37:00,16.47,16.47,16.47,16.47,209.0,CALT
+2023-09-19 10:04:00,16.52,16.52,16.52,16.52,225.0,CALT
+2023-09-19 10:00:00,16.55,16.55,16.55,16.55,489.0,CALT
+2023-09-19 09:38:00,16.78,16.8,16.78,16.8,400.0,CALT
+2023-09-19 09:37:00,16.7,16.88,16.7,16.78,756.0,CALT
+2023-09-19 09:30:00,16.2,16.2,16.2,16.2,1050.0,CALT
+2023-09-18 16:10:00,16.92,16.92,16.92,16.92,1.0,CALT
+2023-09-18 16:00:00,17.27,17.27,16.76,17.27,4042.0,CALT
+2023-09-18 15:59:00,16.76,16.76,16.76,16.76,682.0,CALT
+2023-09-18 15:55:00,16.76,16.76,16.76,16.76,100.0,CALT
+2023-09-18 15:51:00,16.76,16.76,16.76,16.76,100.0,CALT
+2023-09-18 15:50:00,16.76,16.76,16.76,16.76,134.0,CALT
+2023-09-18 12:10:00,16.699,16.699,16.7,16.699,100.0,CALT
+2023-09-18 10:21:00,16.8,16.8,16.8,16.8,250.0,CALT
+2023-09-18 09:59:00,16.79,16.79,16.79,16.79,318.0,CALT
+2023-09-18 09:49:00,16.72,16.72,16.72,16.72,304.0,CALT
+2023-09-18 09:48:00,16.72,16.72,16.72,16.72,408.0,CALT
+2023-09-18 09:38:00,16.76,16.76,16.76,16.76,300.0,CALT
+2023-09-18 09:37:00,16.76,16.76,16.76,16.76,328.0,CALT
+2023-09-18 09:30:00,16.93,16.93,16.93,16.93,42.0,CALT
+2023-09-18 08:51:00,16.74,16.74,16.74,16.74,11.0,CALT
+2023-09-18 08:17:00,16.81,16.81,16.81,16.81,188.0,CALT
+2023-09-18 08:00:00,16.82,16.82,16.82,16.82,8.0,CALT
+2023-09-18 07:56:00,16.77,16.77,16.77,16.77,71.0,CALT
+2023-09-18 07:00:00,16.64,16.64,16.64,16.64,99.0,CALT
+2023-09-18 06:52:00,16.69,16.69,16.69,16.69,5.0,CALT
+2023-09-18 06:43:00,16.74,16.74,16.74,16.74,5.0,CALT
+2023-09-18 06:27:00,16.9,16.9,16.9,16.9,1.0,CALT
+2023-09-18 06:23:00,16.95,16.95,16.95,16.95,5.0,CALT
+2023-09-18 05:56:00,16.9,16.9,16.76,16.76,13.0,CALT
+2023-09-18 05:49:00,17.0,17.0,17.0,17.0,3.0,CALT
+2023-09-18 05:43:00,17.2,17.2,17.2,17.2,1.0,CALT
+2023-09-18 05:42:00,17.23,17.23,17.23,17.23,13.0,CALT
+2023-09-18 05:37:00,17.0,17.0,17.0,17.0,40.0,CALT
+2023-09-18 05:18:00,16.86,16.86,16.86,16.86,200.0,CALT
+2023-09-18 04:36:00,16.73,16.73,16.73,16.73,5.0,CALT
+2023-09-18 04:26:00,16.62,16.62,16.62,16.62,101.0,CALT
+2023-09-18 04:17:00,16.75,16.75,16.75,16.75,27.0,CALT
+2023-09-18 04:10:00,16.81,16.81,16.81,16.81,28.0,CALT
+2023-09-18 04:07:00,16.83,16.83,16.83,16.83,255.0,CALT
+2023-09-15 16:00:00,15.965,16.03,15.965,16.0,122.0,CALT
+2023-09-15 13:49:00,15.965,15.965,15.965,15.965,100.0,CALT
+2023-09-15 13:22:00,17.0,17.0,17.0,17.0,308.0,CALT
+2023-09-15 11:47:00,15.943,15.943,15.943,15.943,125.0,CALT
+2023-09-15 09:48:00,16.03,16.03,16.03,16.03,300.0,CALT
+2023-09-15 09:33:00,15.98,15.98,15.97,15.98,1800.0,CALT
+2023-09-15 09:30:00,16.11,16.11,16.11,16.11,1.0,CALT
+2023-09-14 19:13:00,15.41,15.41,15.41,15.41,6.0,CALT
+2023-09-14 16:00:00,15.75,16.0,15.75,16.0,206.0,CALT
+2023-09-14 12:58:00,15.75,15.75,15.75,15.75,200.0,CALT
+2023-09-14 11:24:00,15.651,15.651,15.651,15.651,322.0,CALT
+2023-09-14 10:18:00,15.95,15.95,15.95,15.95,150.0,CALT
+2023-09-14 10:15:00,16.34,16.34,16.34,16.34,100.0,CALT
+2023-09-14 09:51:00,15.68,15.68,15.68,15.68,108.0,CALT
+2023-09-14 09:30:00,15.73,15.73,15.73,15.73,79.0,CALT
+2023-09-14 08:01:00,15.53,15.53,15.53,15.53,20.0,CALT
+2023-09-14 04:44:00,15.61,15.61,15.61,15.61,73.0,CALT
+2023-09-13 16:00:00,15.99,15.99,15.54,15.54,322.0,CALT
+2023-09-13 12:50:00,15.99,15.99,15.99,15.99,204.0,CALT
+2023-09-13 12:44:00,15.35,15.35,15.35,15.35,200.0,CALT
+2023-09-13 11:16:00,15.627,15.627,15.627,15.627,150.0,CALT
+2023-09-13 11:13:00,15.65,15.65,15.65,15.65,200.0,CALT
+2023-09-13 10:46:00,15.64,15.64,15.64,15.64,864.0,CALT
+2023-09-13 09:30:00,15.53,15.53,15.53,15.53,5.0,CALT
+2023-09-13 08:00:00,15.43,15.43,15.43,15.43,100.0,CALT
+2023-09-13 07:58:00,15.45,15.45,15.45,15.45,25.0,CALT
+2023-09-13 04:27:00,15.35,15.37,15.35,15.37,200.0,CALT
+2023-09-12 16:00:00,15.58,16.18,15.58,15.58,268.0,CALT
+2023-09-12 15:53:00,16.18,16.18,16.18,16.18,100.0,CALT
+2023-09-12 14:05:00,15.87,16.19,15.87,16.19,477.0,CALT
+2023-09-12 13:32:00,15.26,15.26,15.26,15.26,109.0,CALT
+2023-09-12 11:31:00,15.9,15.9,15.611,15.611,203.0,CALT
+2023-09-12 11:10:00,15.5,15.5,15.5,15.5,131.0,CALT
+2023-09-12 10:54:00,15.502,15.502,15.502,15.502,1300.0,CALT
+2023-09-12 10:33:00,15.61,15.61,15.61,15.61,327.0,CALT
+2023-09-12 10:23:00,15.59,15.68,15.59,15.619,1325.0,CALT
+2023-09-12 10:16:00,15.64,15.68,15.64,15.68,1000.0,CALT
+2023-09-12 09:29:00,15.43,15.43,15.43,15.43,2.0,CALT
+2023-09-12 09:22:00,15.55,15.55,15.55,15.55,300.0,CALT
+2023-09-12 08:31:00,15.52,15.52,15.52,15.52,200.0,CALT
+2023-09-12 08:30:00,15.5,15.52,15.5,15.52,200.0,CALT
+2023-09-12 08:24:00,15.48,15.48,15.48,15.48,200.0,CALT
+2023-09-12 08:02:00,15.41,15.41,15.41,15.41,5.0,CALT
+2023-09-11 16:09:00,15.27,15.27,15.27,15.27,1.0,CALT
+2023-09-11 16:00:00,15.745,15.96,15.745,15.96,106.0,CALT
+2023-09-11 15:59:00,15.745,15.745,15.745,15.745,251.0,CALT
+2023-09-11 15:48:00,15.7,15.7,15.7,15.7,101.0,CALT
+2023-09-11 15:36:00,15.79,15.79,15.7,15.7,573.0,CALT
+2023-09-11 15:34:00,15.83,15.83,15.83,15.83,122.0,CALT
+2023-09-11 14:50:00,15.975,15.975,15.975,15.975,200.0,CALT
+2023-09-11 14:13:00,15.66,15.66,15.66,15.66,269.0,CALT
+2023-09-11 13:20:00,15.96,15.96,15.96,15.96,100.0,CALT
+2023-09-11 11:31:00,15.8,15.8,15.8,15.8,108.0,CALT
+2023-09-11 11:29:00,15.65,15.65,15.65,15.65,105.0,CALT
+2023-09-11 11:12:00,15.69,15.69,15.69,15.69,100.0,CALT
+2023-09-11 10:52:00,15.77,15.77,15.77,15.77,900.0,CALT
+2023-09-11 10:51:00,15.73,15.73,15.73,15.73,600.0,CALT
+2023-09-11 10:41:00,15.73,15.73,15.73,15.73,100.0,CALT
+2023-09-11 09:46:00,15.51,15.51,15.51,15.51,301.0,CALT
+2023-09-11 09:31:00,15.55,15.55,15.54,15.54,1350.0,CALT
+2023-09-11 09:30:00,15.65,15.65,15.65,15.65,365.0,CALT
+2023-09-11 09:29:00,15.54,15.54,15.54,15.54,100.0,CALT
+2023-09-11 09:28:00,15.63,15.65,15.63,15.65,400.0,CALT
+2023-09-11 09:27:00,15.65,15.65,15.65,15.65,50.0,CALT
+2023-09-11 09:26:00,15.65,15.65,15.65,15.65,10.0,CALT
+2023-09-11 09:04:00,15.33,15.33,15.33,15.33,1.0,CALT
+2023-09-11 08:01:00,15.48,15.5,15.48,15.5,10.0,CALT
+2023-09-11 08:00:00,15.5,15.5,15.5,15.5,5.0,CALT
+2023-09-11 07:27:00,15.64,15.64,15.64,15.64,1.0,CALT
+2023-09-11 07:15:00,15.66,15.66,15.66,15.66,5.0,CALT
+2023-09-11 06:47:00,15.67,15.67,15.67,15.67,24.0,CALT
diff --git a/data/CALX_2023_10_3.csv b/data/CALX_2023_10_3.csv
new file mode 100644
index 000000000..8114aaa06
--- /dev/null
+++ b/data/CALX_2023_10_3.csv
@@ -0,0 +1,3903 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 15:30:00,46.19,46.212,46.15,46.155,1382.0,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 15:04:00,46.267,46.267,46.267,46.267,409.0,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 14:06:00,46.228,46.228,46.228,46.228,218.0,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 12:28:00,46.988,46.988,46.98,46.98,1034.0,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
+2023-09-28 19:00:00,45.51,45.51,45.51,45.51,48541.0,CALX
+2023-09-28 18:30:00,45.51,45.51,45.51,45.51,48541.0,CALX
+2023-09-28 16:27:00,45.51,45.51,45.51,45.51,1.0,CALX
+2023-09-28 16:10:00,45.51,45.51,45.51,45.51,48541.0,CALX
+2023-09-28 16:02:00,45.51,45.51,45.51,45.51,7164.0,CALX
+2023-09-28 16:01:00,45.51,45.51,45.51,45.51,3917.0,CALX
+2023-09-28 16:00:00,45.51,45.51,45.51,45.51,103225.0,CALX
+2023-09-28 15:59:00,45.48,45.53,45.46,45.51,21558.0,CALX
+2023-09-28 15:58:00,45.48,45.51,45.465,45.5,11299.0,CALX
+2023-09-28 15:57:00,45.485,45.51,45.47,45.48,13207.0,CALX
+2023-09-28 15:56:00,45.455,45.5,45.455,45.485,8398.0,CALX
+2023-09-28 15:55:00,45.3,45.47,45.3,45.455,13202.0,CALX
+2023-09-28 15:54:00,45.28,45.29,45.26,45.29,7032.0,CALX
+2023-09-28 15:53:00,45.28,45.31,45.265,45.31,2905.0,CALX
+2023-09-28 15:52:00,45.27,45.28,45.264,45.28,2041.0,CALX
+2023-09-28 15:51:00,45.285,45.285,45.25,45.26,2369.0,CALX
+2023-09-28 15:50:00,45.28,45.3,45.23,45.3,3237.0,CALX
+2023-09-28 15:49:00,45.28,45.3,45.28,45.29,1320.0,CALX
+2023-09-28 15:48:00,45.305,45.305,45.24,45.285,4560.0,CALX
+2023-09-28 15:47:00,45.35,45.35,45.305,45.305,2181.0,CALX
+2023-09-28 15:46:00,45.36,45.36,45.36,45.36,1252.0,CALX
+2023-09-28 15:45:00,45.38,45.385,45.355,45.355,3323.0,CALX
+2023-09-28 15:44:00,45.37,45.37,45.35,45.37,1316.0,CALX
+2023-09-28 15:43:00,45.36,45.36,45.36,45.36,516.0,CALX
+2023-09-28 15:42:00,45.36,45.38,45.355,45.355,2079.0,CALX
+2023-09-28 15:40:00,45.33,45.35,45.33,45.35,2102.0,CALX
+2023-09-28 15:39:00,45.32,45.32,45.32,45.32,295.0,CALX
+2023-09-28 15:38:00,45.345,45.345,45.33,45.33,456.0,CALX
+2023-09-28 15:37:00,45.38,45.38,45.35,45.35,1018.0,CALX
+2023-09-28 15:36:00,45.41,45.42,45.405,45.405,826.0,CALX
+2023-09-28 15:35:00,45.44,45.445,45.425,45.44,2372.0,CALX
+2023-09-28 15:34:00,45.44,45.455,45.44,45.45,1190.0,CALX
+2023-09-28 15:33:00,45.47,45.47,45.46,45.46,857.0,CALX
+2023-09-28 15:32:00,45.485,45.485,45.485,45.485,349.0,CALX
+2023-09-28 15:31:00,45.48,45.485,45.48,45.485,589.0,CALX
+2023-09-28 15:30:00,45.51,45.51,45.5,45.5,1206.0,CALX
+2023-09-28 15:28:00,45.535,45.535,45.535,45.535,180.0,CALX
+2023-09-28 15:27:00,45.556,45.556,45.556,45.556,698.0,CALX
+2023-09-28 15:26:00,45.535,45.535,45.535,45.535,169.0,CALX
+2023-09-28 15:22:00,45.5,45.5,45.485,45.485,1403.0,CALX
+2023-09-28 15:21:00,45.535,45.54,45.52,45.53,2764.0,CALX
+2023-09-28 15:20:00,45.53,45.545,45.53,45.545,717.0,CALX
+2023-09-28 15:16:00,45.5,45.5,45.5,45.5,416.0,CALX
+2023-09-28 15:15:00,45.49,45.49,45.49,45.49,254.0,CALX
+2023-09-28 15:14:00,45.51,45.51,45.51,45.51,639.0,CALX
+2023-09-28 15:12:00,45.46,45.46,45.46,45.46,312.0,CALX
+2023-09-28 15:11:00,45.505,45.505,45.45,45.46,1418.0,CALX
+2023-09-28 15:10:00,45.54,45.56,45.5,45.515,2495.0,CALX
+2023-09-28 15:09:00,45.52,45.52,45.51,45.51,328.0,CALX
+2023-09-28 15:07:00,45.5,45.505,45.5,45.5,964.0,CALX
+2023-09-28 15:06:00,45.53,45.53,45.52,45.52,367.0,CALX
+2023-09-28 15:05:00,45.49,45.49,45.48,45.48,1277.0,CALX
+2023-09-28 15:02:00,45.47,45.47,45.46,45.46,1100.0,CALX
+2023-09-28 15:01:00,45.51,45.51,45.47,45.47,1625.0,CALX
+2023-09-28 14:59:00,45.47,45.47,45.46,45.46,895.0,CALX
+2023-09-28 14:58:00,45.475,45.475,45.475,45.475,206.0,CALX
+2023-09-28 14:56:00,45.41,45.46,45.39,45.46,2097.0,CALX
+2023-09-28 14:54:00,45.35,45.39,45.35,45.39,598.0,CALX
+2023-09-28 14:53:00,45.37,45.37,45.36,45.36,660.0,CALX
+2023-09-28 14:52:00,45.375,45.375,45.36,45.36,764.0,CALX
+2023-09-28 14:51:00,45.38,45.38,45.38,45.38,324.0,CALX
+2023-09-28 14:47:00,45.345,45.345,45.345,45.345,178.0,CALX
+2023-09-28 14:44:00,45.44,45.44,45.31,45.31,10929.0,CALX
+2023-09-28 14:43:00,45.47,45.47,45.47,45.47,284.0,CALX
+2023-09-28 14:42:00,45.465,45.465,45.46,45.46,393.0,CALX
+2023-09-28 14:40:00,45.41,45.48,45.41,45.47,2317.0,CALX
+2023-09-28 14:39:00,45.34,45.37,45.34,45.37,717.0,CALX
+2023-09-28 14:38:00,45.345,45.345,45.33,45.33,387.0,CALX
+2023-09-28 14:35:00,45.38,45.39,45.38,45.39,361.0,CALX
+2023-09-28 14:32:00,45.47,45.47,45.47,45.47,528.0,CALX
+2023-09-28 14:30:00,45.54,45.54,45.45,45.45,2214.0,CALX
+2023-09-28 14:26:00,45.51,45.52,45.47,45.52,1359.0,CALX
+2023-09-28 14:24:00,45.49,45.49,45.49,45.49,428.0,CALX
+2023-09-28 14:23:00,45.445,45.46,45.445,45.46,585.0,CALX
+2023-09-28 14:18:00,45.43,45.43,45.43,45.43,546.0,CALX
+2023-09-28 14:15:00,45.4,45.4,45.4,45.4,113.0,CALX
+2023-09-28 14:13:00,45.35,45.35,45.34,45.34,489.0,CALX
+2023-09-28 14:12:00,45.38,45.38,45.36,45.36,1150.0,CALX
+2023-09-28 14:10:00,45.375,45.375,45.375,45.375,201.0,CALX
+2023-09-28 14:09:00,45.375,45.375,45.375,45.375,283.0,CALX
+2023-09-28 14:07:00,45.35,45.35,45.35,45.35,581.0,CALX
+2023-09-28 14:06:00,45.33,45.33,45.33,45.33,242.0,CALX
+2023-09-28 14:04:00,45.35,45.36,45.3,45.315,4444.0,CALX
+2023-09-28 14:03:00,45.39,45.39,45.36,45.37,3467.0,CALX
+2023-09-28 14:02:00,45.38,45.38,45.38,45.38,1193.0,CALX
+2023-09-28 14:00:00,45.355,45.355,45.355,45.355,118.0,CALX
+2023-09-28 13:59:00,45.34,45.34,45.32,45.32,256.0,CALX
+2023-09-28 13:58:00,45.34,45.34,45.34,45.34,288.0,CALX
+2023-09-28 13:56:00,45.32,45.32,45.315,45.315,567.0,CALX
+2023-09-28 13:55:00,45.24,45.28,45.24,45.28,322.0,CALX
+2023-09-28 13:53:00,45.3,45.3,45.3,45.3,592.0,CALX
+2023-09-28 13:52:00,45.31,45.31,45.31,45.31,203.0,CALX
+2023-09-28 13:51:00,45.32,45.33,45.32,45.32,1086.0,CALX
+2023-09-28 13:46:00,45.28,45.28,45.28,45.28,189.0,CALX
+2023-09-28 13:42:00,45.3,45.3,45.3,45.3,344.0,CALX
+2023-09-28 13:41:00,45.26,45.26,45.26,45.26,674.0,CALX
+2023-09-28 13:40:00,45.26,45.26,45.24,45.26,2422.0,CALX
+2023-09-28 13:38:00,45.235,45.29,45.235,45.265,2078.0,CALX
+2023-09-28 13:37:00,45.235,45.235,45.235,45.235,451.0,CALX
+2023-09-28 13:35:00,45.2,45.2,45.2,45.2,110.0,CALX
+2023-09-28 13:34:00,45.2,45.2,45.2,45.2,169.0,CALX
+2023-09-28 13:30:00,45.26,45.26,45.24,45.24,1223.0,CALX
+2023-09-28 13:25:00,45.32,45.32,45.32,45.32,329.0,CALX
+2023-09-28 13:23:00,45.35,45.35,45.35,45.35,180.0,CALX
+2023-09-28 13:22:00,45.29,45.29,45.29,45.29,570.0,CALX
+2023-09-28 13:21:00,45.28,45.28,45.28,45.28,226.0,CALX
+2023-09-28 13:17:00,45.3,45.31,45.3,45.31,356.0,CALX
+2023-09-28 13:16:00,45.34,45.34,45.34,45.34,245.0,CALX
+2023-09-28 13:14:00,45.38,45.38,45.35,45.35,840.0,CALX
+2023-09-28 13:13:00,45.39,45.39,45.36,45.36,929.0,CALX
+2023-09-28 13:09:00,45.31,45.31,45.31,45.31,236.0,CALX
+2023-09-28 13:08:00,45.29,45.3,45.28,45.3,872.0,CALX
+2023-09-28 13:07:00,45.29,45.29,45.29,45.29,102.0,CALX
+2023-09-28 13:05:00,45.3,45.3,45.28,45.29,1464.0,CALX
+2023-09-28 13:04:00,45.29,45.3,45.29,45.3,318.0,CALX
+2023-09-28 13:03:00,45.27,45.27,45.25,45.27,900.0,CALX
+2023-09-28 12:59:00,45.17,45.225,45.16,45.225,2843.0,CALX
+2023-09-28 12:58:00,45.15,45.15,45.15,45.15,212.0,CALX
+2023-09-28 12:56:00,45.13,45.13,45.07,45.07,736.0,CALX
+2023-09-28 12:55:00,45.085,45.085,45.085,45.085,108.0,CALX
+2023-09-28 12:54:00,45.1,45.11,45.08,45.08,989.0,CALX
+2023-09-28 12:51:00,45.155,45.155,45.155,45.155,101.0,CALX
+2023-09-28 12:50:00,45.155,45.155,45.155,45.155,217.0,CALX
+2023-09-28 12:49:00,45.165,45.165,45.165,45.165,232.0,CALX
+2023-09-28 12:48:00,45.21,45.21,45.18,45.18,777.0,CALX
+2023-09-28 12:45:00,45.26,45.26,45.235,45.235,971.0,CALX
+2023-09-28 12:44:00,45.28,45.28,45.28,45.28,100.0,CALX
+2023-09-28 12:43:00,45.26,45.27,45.26,45.27,303.0,CALX
+2023-09-28 12:41:00,45.23,45.26,45.23,45.23,714.0,CALX
+2023-09-28 12:39:00,45.24,45.24,45.24,45.24,137.0,CALX
+2023-09-28 12:34:00,45.25,45.25,45.25,45.25,314.0,CALX
+2023-09-28 12:33:00,45.25,45.25,45.22,45.22,506.0,CALX
+2023-09-28 12:32:00,45.33,45.33,45.305,45.305,1105.0,CALX
+2023-09-28 12:31:00,45.34,45.34,45.34,45.34,191.0,CALX
+2023-09-28 12:24:00,45.24,45.24,45.24,45.24,480.0,CALX
+2023-09-28 12:21:00,45.23,45.25,45.23,45.25,394.0,CALX
+2023-09-28 12:20:00,45.21,45.22,45.21,45.22,764.0,CALX
+2023-09-28 12:17:00,45.25,45.25,45.22,45.22,317.0,CALX
+2023-09-28 12:16:00,45.2,45.2,45.2,45.2,458.0,CALX
+2023-09-28 12:13:00,45.175,45.175,45.175,45.175,177.0,CALX
+2023-09-28 12:11:00,45.14,45.14,45.14,45.14,337.0,CALX
+2023-09-28 12:09:00,45.18,45.18,45.18,45.18,324.0,CALX
+2023-09-28 12:02:00,45.25,45.25,45.205,45.205,1241.0,CALX
+2023-09-28 12:00:00,45.31,45.31,45.31,45.31,265.0,CALX
+2023-09-28 11:58:00,45.24,45.265,45.24,45.265,264.0,CALX
+2023-09-28 11:57:00,45.19,45.245,45.19,45.245,498.0,CALX
+2023-09-28 11:56:00,45.16,45.16,45.16,45.16,171.0,CALX
+2023-09-28 11:55:00,45.18,45.18,45.16,45.16,651.0,CALX
+2023-09-28 11:54:00,45.188,45.188,45.188,45.188,1023.0,CALX
+2023-09-28 11:53:00,45.255,45.255,45.18,45.18,3117.0,CALX
+2023-09-28 11:52:00,45.255,45.255,45.21,45.21,3002.0,CALX
+2023-09-28 11:51:00,45.235,45.238,45.235,45.238,1554.0,CALX
+2023-09-28 11:49:00,45.22,45.22,45.22,45.22,349.0,CALX
+2023-09-28 11:48:00,45.14,45.18,45.14,45.14,1331.0,CALX
+2023-09-28 11:47:00,45.16,45.16,45.16,45.16,186.0,CALX
+2023-09-28 11:44:00,45.095,45.14,45.095,45.14,397.0,CALX
+2023-09-28 11:43:00,45.095,45.117,45.095,45.117,348.0,CALX
+2023-09-28 11:42:00,45.1,45.14,45.035,45.1,869.0,CALX
+2023-09-28 11:37:00,44.924,44.924,44.924,44.924,100.0,CALX
+2023-09-28 11:36:00,44.925,44.925,44.925,44.925,153.0,CALX
+2023-09-28 11:35:00,44.99,44.99,44.99,44.99,126.0,CALX
+2023-09-28 11:34:00,45.03,45.03,45.03,45.03,104.0,CALX
+2023-09-28 11:31:00,45.04,45.04,45.04,45.04,165.0,CALX
+2023-09-28 11:30:00,44.96,44.96,44.96,44.96,306.0,CALX
+2023-09-28 11:29:00,44.96,44.96,44.96,44.96,819.0,CALX
+2023-09-28 11:28:00,45.04,45.04,45.04,45.04,143.0,CALX
+2023-09-28 11:26:00,44.86,44.96,44.86,44.95,3584.0,CALX
+2023-09-28 11:24:00,44.805,44.805,44.805,44.805,118.0,CALX
+2023-09-28 11:22:00,44.79,44.79,44.75,44.75,1136.0,CALX
+2023-09-28 11:21:00,44.77,44.78,44.77,44.78,650.0,CALX
+2023-09-28 11:19:00,44.73,44.73,44.7,44.7,201.0,CALX
+2023-09-28 11:16:00,44.71,44.71,44.7,44.7,750.0,CALX
+2023-09-28 11:13:00,44.74,44.74,44.74,44.74,286.0,CALX
+2023-09-28 11:12:00,44.74,44.74,44.74,44.74,131.0,CALX
+2023-09-28 11:08:00,44.8,44.8,44.8,44.8,272.0,CALX
+2023-09-28 11:07:00,44.74,44.74,44.74,44.74,250.0,CALX
+2023-09-28 11:06:00,44.74,44.74,44.74,44.74,260.0,CALX
+2023-09-28 11:05:00,44.77,44.77,44.77,44.77,261.0,CALX
+2023-09-28 11:04:00,44.81,44.81,44.81,44.81,115.0,CALX
+2023-09-28 11:02:00,44.77,44.77,44.77,44.77,118.0,CALX
+2023-09-28 11:00:00,44.76,44.76,44.76,44.76,107.0,CALX
+2023-09-28 10:58:00,44.79,44.79,44.79,44.79,253.0,CALX
+2023-09-28 10:57:00,44.75,44.75,44.75,44.75,130.0,CALX
+2023-09-28 10:55:00,44.81,44.81,44.81,44.81,200.0,CALX
+2023-09-28 10:50:00,44.68,44.765,44.68,44.765,977.0,CALX
+2023-09-28 10:47:00,44.61,44.61,44.61,44.61,257.0,CALX
+2023-09-28 10:46:00,44.615,44.615,44.615,44.615,161.0,CALX
+2023-09-28 10:45:00,44.615,44.615,44.615,44.615,8562.0,CALX
+2023-09-28 10:44:00,44.81,44.81,44.68,44.68,3380.0,CALX
+2023-09-28 10:43:00,44.75,44.75,44.75,44.75,122.0,CALX
+2023-09-28 10:42:00,44.7,44.77,44.7,44.77,359.0,CALX
+2023-09-28 10:41:00,44.72,44.72,44.72,44.72,143.0,CALX
+2023-09-28 10:39:00,44.68,44.68,44.68,44.68,189.0,CALX
+2023-09-28 10:35:00,44.69,44.71,44.69,44.695,793.0,CALX
+2023-09-28 10:32:00,44.68,44.68,44.68,44.68,154.0,CALX
+2023-09-28 10:31:00,44.67,44.67,44.67,44.67,573.0,CALX
+2023-09-28 10:30:00,44.74,44.74,44.73,44.73,604.0,CALX
+2023-09-28 10:19:00,44.83,44.83,44.8,44.8,335.0,CALX
+2023-09-28 10:18:00,44.8,44.8,44.73,44.78,1321.0,CALX
+2023-09-28 10:17:00,44.94,44.94,44.83,44.895,2245.0,CALX
+2023-09-28 10:16:00,44.98,45.035,44.92,44.97,6267.0,CALX
+2023-09-28 10:12:00,45.02,45.02,44.98,44.98,242.0,CALX
+2023-09-28 10:10:00,44.78,44.96,44.78,44.96,6347.0,CALX
+2023-09-28 10:08:00,44.94,44.94,44.94,44.94,113.0,CALX
+2023-09-28 10:06:00,44.87,44.94,44.87,44.94,342.0,CALX
+2023-09-28 10:03:00,44.99,44.99,44.96,44.96,261.0,CALX
+2023-09-28 09:58:00,45.0,45.0,44.89,44.89,246.0,CALX
+2023-09-28 09:55:00,44.76,44.76,44.76,44.76,278.0,CALX
+2023-09-28 09:53:00,44.69,44.69,44.69,44.69,187.0,CALX
+2023-09-28 09:52:00,44.69,44.69,44.69,44.69,261.0,CALX
+2023-09-28 09:51:00,44.67,44.69,44.67,44.69,295.0,CALX
+2023-09-28 09:50:00,44.605,44.61,44.605,44.61,3218.0,CALX
+2023-09-28 09:49:00,44.56,44.56,44.56,44.56,205.0,CALX
+2023-09-28 09:48:00,44.5,44.5,44.5,44.5,268.0,CALX
+2023-09-28 09:46:00,44.44,44.5,44.44,44.5,421.0,CALX
+2023-09-28 09:45:00,44.43,44.43,44.43,44.43,332.0,CALX
+2023-09-28 09:44:00,44.46,44.46,44.42,44.42,287.0,CALX
+2023-09-28 09:43:00,44.49,44.49,44.39,44.39,430.0,CALX
+2023-09-28 09:42:00,44.5,44.66,44.5,44.62,875.0,CALX
+2023-09-28 09:41:00,44.49,44.605,44.49,44.57,725.0,CALX
+2023-09-28 09:40:00,44.79,44.79,44.5,44.5,2503.0,CALX
+2023-09-28 09:39:00,44.84,44.84,44.83,44.83,365.0,CALX
+2023-09-28 09:34:00,44.72,44.83,44.65,44.83,1362.0,CALX
+2023-09-28 09:30:00,44.53,44.83,44.53,44.83,1955.0,CALX
+2023-09-28 07:00:00,44.0,44.0,44.0,44.0,22.0,CALX
+2023-09-27 19:00:00,44.49,44.49,44.49,44.49,55363.0,CALX
+2023-09-27 18:30:00,44.49,44.49,44.49,44.49,55363.0,CALX
+2023-09-27 16:25:00,44.49,44.49,44.49,44.49,51.0,CALX
+2023-09-27 16:10:00,44.49,44.49,44.49,44.49,55363.0,CALX
+2023-09-27 16:02:00,44.49,44.49,44.49,44.49,3224.0,CALX
+2023-09-27 16:01:00,44.49,44.49,44.49,44.49,1479.0,CALX
+2023-09-27 16:00:00,44.5,44.5,44.49,44.49,121201.0,CALX
+2023-09-27 15:59:00,44.47,44.51,44.43,44.5,10636.0,CALX
+2023-09-27 15:58:00,44.41,44.47,44.41,44.47,5034.0,CALX
+2023-09-27 15:57:00,44.43,44.45,44.4,44.4,3812.0,CALX
+2023-09-27 15:56:00,44.445,44.445,44.395,44.42,3912.0,CALX
+2023-09-27 15:55:00,44.45,44.47,44.43,44.45,5055.0,CALX
+2023-09-27 15:54:00,44.42,44.45,44.42,44.45,1760.0,CALX
+2023-09-27 15:53:00,44.43,44.43,44.41,44.42,2026.0,CALX
+2023-09-27 15:52:00,44.43,44.44,44.42,44.44,2114.0,CALX
+2023-09-27 15:51:00,44.46,44.47,44.44,44.44,3202.0,CALX
+2023-09-27 15:50:00,44.37,44.42,44.36,44.42,2920.0,CALX
+2023-09-27 15:49:00,44.37,44.38,44.35,44.38,1912.0,CALX
+2023-09-27 15:48:00,44.42,44.42,44.38,44.38,2193.0,CALX
+2023-09-27 15:47:00,44.47,44.47,44.44,44.44,2967.0,CALX
+2023-09-27 15:46:00,44.44,44.46,44.44,44.46,1494.0,CALX
+2023-09-27 15:45:00,44.415,44.47,44.41,44.47,3025.0,CALX
+2023-09-27 15:44:00,44.43,44.43,44.425,44.425,634.0,CALX
+2023-09-27 15:42:00,44.405,44.46,44.405,44.46,2049.0,CALX
+2023-09-27 15:41:00,44.44,44.44,44.44,44.44,230.0,CALX
+2023-09-27 15:40:00,44.49,44.49,44.45,44.45,1250.0,CALX
+2023-09-27 15:39:00,44.53,44.53,44.51,44.51,784.0,CALX
+2023-09-27 15:37:00,44.56,44.56,44.54,44.55,1002.0,CALX
+2023-09-27 15:36:00,44.6,44.6,44.57,44.57,1287.0,CALX
+2023-09-27 15:34:00,44.58,44.62,44.58,44.62,1437.0,CALX
+2023-09-27 15:33:00,44.56,44.56,44.56,44.56,236.0,CALX
+2023-09-27 15:32:00,44.58,44.61,44.56,44.587,2233.0,CALX
+2023-09-27 15:29:00,44.575,44.575,44.57,44.57,460.0,CALX
+2023-09-27 15:27:00,44.565,44.61,44.565,44.58,1416.0,CALX
+2023-09-27 15:24:00,44.545,44.57,44.545,44.56,1636.0,CALX
+2023-09-27 15:23:00,44.565,44.565,44.54,44.54,583.0,CALX
+2023-09-27 15:19:00,44.56,44.57,44.56,44.57,482.0,CALX
+2023-09-27 15:18:00,44.61,44.61,44.57,44.57,633.0,CALX
+2023-09-27 15:15:00,44.59,44.59,44.59,44.59,349.0,CALX
+2023-09-27 15:14:00,44.681,44.681,44.62,44.62,369.0,CALX
+2023-09-27 15:10:00,44.67,44.7,44.66,44.7,1301.0,CALX
+2023-09-27 15:09:00,44.69,44.69,44.69,44.69,536.0,CALX
+2023-09-27 15:08:00,44.71,44.71,44.71,44.71,517.0,CALX
+2023-09-27 15:07:00,44.71,44.72,44.71,44.72,985.0,CALX
+2023-09-27 15:05:00,44.71,44.73,44.69,44.69,1538.0,CALX
+2023-09-27 15:04:00,44.72,44.74,44.72,44.72,1121.0,CALX
+2023-09-27 15:01:00,44.685,44.685,44.685,44.685,157.0,CALX
+2023-09-27 15:00:00,44.67,44.705,44.67,44.705,731.0,CALX
+2023-09-27 14:56:00,44.7,44.7,44.7,44.7,328.0,CALX
+2023-09-27 14:55:00,44.73,44.74,44.73,44.74,560.0,CALX
+2023-09-27 14:54:00,44.695,44.695,44.695,44.695,263.0,CALX
+2023-09-27 14:53:00,44.695,44.695,44.695,44.695,173.0,CALX
+2023-09-27 14:52:00,44.68,44.68,44.68,44.68,132.0,CALX
+2023-09-27 14:51:00,44.69,44.72,44.69,44.72,214.0,CALX
+2023-09-27 14:49:00,44.695,44.695,44.695,44.695,544.0,CALX
+2023-09-27 14:48:00,44.69,44.7,44.68,44.7,1794.0,CALX
+2023-09-27 14:46:00,44.7,44.74,44.66,44.7,4714.0,CALX
+2023-09-27 14:45:00,44.65,44.68,44.65,44.68,956.0,CALX
+2023-09-27 14:44:00,44.61,44.61,44.61,44.61,128.0,CALX
+2023-09-27 14:43:00,44.63,44.65,44.6,44.62,2593.0,CALX
+2023-09-27 14:42:00,44.595,44.595,44.595,44.595,290.0,CALX
+2023-09-27 14:41:00,44.56,44.6,44.56,44.58,1218.0,CALX
+2023-09-27 14:40:00,44.63,44.63,44.6,44.6,786.0,CALX
+2023-09-27 14:38:00,44.65,44.65,44.63,44.63,1005.0,CALX
+2023-09-27 14:36:00,44.575,44.575,44.575,44.575,645.0,CALX
+2023-09-27 14:31:00,44.56,44.56,44.539,44.539,552.0,CALX
+2023-09-27 14:30:00,44.5,44.571,44.5,44.571,2967.0,CALX
+2023-09-27 14:29:00,44.465,44.465,44.465,44.465,114.0,CALX
+2023-09-27 14:28:00,44.47,44.47,44.47,44.47,328.0,CALX
+2023-09-27 14:27:00,44.435,44.47,44.435,44.47,270.0,CALX
+2023-09-27 14:26:00,44.46,44.46,44.46,44.46,180.0,CALX
+2023-09-27 14:24:00,44.45,44.45,44.45,44.45,131.0,CALX
+2023-09-27 14:20:00,44.43,44.435,44.36,44.405,1920.0,CALX
+2023-09-27 14:17:00,44.41,44.44,44.41,44.44,573.0,CALX
+2023-09-27 14:15:00,44.28,44.325,44.28,44.325,743.0,CALX
+2023-09-27 14:13:00,44.275,44.275,44.275,44.275,142.0,CALX
+2023-09-27 14:12:00,44.28,44.29,44.28,44.29,1301.0,CALX
+2023-09-27 14:09:00,44.245,44.245,44.245,44.245,212.0,CALX
+2023-09-27 14:08:00,44.24,44.24,44.24,44.24,381.0,CALX
+2023-09-27 14:06:00,44.28,44.28,44.26,44.26,412.0,CALX
+2023-09-27 14:04:00,44.32,44.32,44.27,44.27,1099.0,CALX
+2023-09-27 14:00:00,44.33,44.35,44.33,44.35,627.0,CALX
+2023-09-27 13:55:00,44.35,44.35,44.35,44.35,324.0,CALX
+2023-09-27 13:51:00,44.27,44.305,44.27,44.305,808.0,CALX
+2023-09-27 13:45:00,44.25,44.26,44.25,44.26,352.0,CALX
+2023-09-27 13:44:00,44.24,44.25,44.24,44.25,982.0,CALX
+2023-09-27 13:43:00,44.19,44.19,44.19,44.19,299.0,CALX
+2023-09-27 13:42:00,44.16,44.16,44.16,44.16,306.0,CALX
+2023-09-27 13:41:00,44.2,44.2,44.2,44.2,341.0,CALX
+2023-09-27 13:40:00,44.18,44.18,44.18,44.18,637.0,CALX
+2023-09-27 13:39:00,44.21,44.236,44.21,44.236,351.0,CALX
+2023-09-27 13:37:00,44.19,44.19,44.19,44.19,241.0,CALX
+2023-09-27 13:34:00,44.215,44.215,44.215,44.215,124.0,CALX
+2023-09-27 13:30:00,44.215,44.215,44.215,44.215,112.0,CALX
+2023-09-27 13:28:00,44.2,44.2,44.2,44.2,352.0,CALX
+2023-09-27 13:27:00,44.24,44.24,44.22,44.22,2746.0,CALX
+2023-09-27 13:26:00,44.28,44.28,44.26,44.26,235.0,CALX
+2023-09-27 13:23:00,44.305,44.305,44.305,44.305,228.0,CALX
+2023-09-27 13:22:00,44.285,44.285,44.285,44.285,265.0,CALX
+2023-09-27 13:21:00,44.31,44.33,44.29,44.33,709.0,CALX
+2023-09-27 13:19:00,44.34,44.365,44.34,44.365,1090.0,CALX
+2023-09-27 13:18:00,44.29,44.29,44.29,44.29,334.0,CALX
+2023-09-27 13:14:00,44.31,44.31,44.28,44.31,1243.0,CALX
+2023-09-27 13:13:00,44.311,44.311,44.284,44.284,973.0,CALX
+2023-09-27 13:12:00,44.41,44.41,44.41,44.41,404.0,CALX
+2023-09-27 13:09:00,44.36,44.36,44.34,44.36,1274.0,CALX
+2023-09-27 13:05:00,44.48,44.53,44.48,44.53,369.0,CALX
+2023-09-27 13:04:00,44.52,44.52,44.52,44.52,108.0,CALX
+2023-09-27 13:02:00,44.48,44.48,44.48,44.48,235.0,CALX
+2023-09-27 13:00:00,44.36,44.42,44.36,44.42,1370.0,CALX
+2023-09-27 12:59:00,44.32,44.32,44.32,44.32,302.0,CALX
+2023-09-27 12:56:00,44.31,44.33,44.29,44.29,1285.0,CALX
+2023-09-27 12:48:00,44.36,44.36,44.36,44.36,575.0,CALX
+2023-09-27 12:47:00,44.31,44.36,44.31,44.36,202.0,CALX
+2023-09-27 12:46:00,44.31,44.32,44.31,44.32,306.0,CALX
+2023-09-27 12:42:00,44.29,44.29,44.29,44.29,200.0,CALX
+2023-09-27 12:41:00,44.25,44.32,44.25,44.29,1467.0,CALX
+2023-09-27 12:35:00,44.145,44.18,44.13,44.18,630.0,CALX
+2023-09-27 12:34:00,44.14,44.145,44.14,44.145,400.0,CALX
+2023-09-27 12:31:00,44.15,44.15,44.15,44.15,933.0,CALX
+2023-09-27 12:30:00,44.25,44.25,44.2,44.2,1006.0,CALX
+2023-09-27 12:29:00,44.29,44.3,44.28,44.28,2090.0,CALX
+2023-09-27 12:26:00,44.285,44.285,44.285,44.285,122.0,CALX
+2023-09-27 12:24:00,44.285,44.285,44.285,44.285,133.0,CALX
+2023-09-27 12:23:00,44.32,44.32,44.32,44.32,467.0,CALX
+2023-09-27 12:22:00,44.33,44.34,44.33,44.33,742.0,CALX
+2023-09-27 12:18:00,44.406,44.406,44.406,44.406,210.0,CALX
+2023-09-27 12:16:00,44.38,44.4,44.36,44.38,1258.0,CALX
+2023-09-27 12:15:00,44.49,44.49,44.41,44.41,1111.0,CALX
+2023-09-27 12:12:00,44.49,44.49,44.49,44.49,1076.0,CALX
+2023-09-27 12:09:00,44.55,44.55,44.5,44.535,546.0,CALX
+2023-09-27 12:07:00,44.58,44.58,44.58,44.58,379.0,CALX
+2023-09-27 12:06:00,44.58,44.58,44.58,44.58,140.0,CALX
+2023-09-27 12:05:00,44.608,44.608,44.59,44.59,2179.0,CALX
+2023-09-27 12:04:00,44.685,44.685,44.6,44.61,2386.0,CALX
+2023-09-27 12:03:00,44.685,44.685,44.685,44.685,111.0,CALX
+2023-09-27 12:02:00,44.685,44.685,44.685,44.685,124.0,CALX
+2023-09-27 12:01:00,44.682,44.682,44.682,44.682,100.0,CALX
+2023-09-27 12:00:00,44.735,44.735,44.64,44.685,2352.0,CALX
+2023-09-27 11:59:00,44.745,44.745,44.745,44.745,215.0,CALX
+2023-09-27 11:58:00,44.745,44.81,44.745,44.745,4761.0,CALX
+2023-09-27 11:57:00,44.717,44.73,44.717,44.725,453.0,CALX
+2023-09-27 11:55:00,44.76,44.76,44.725,44.725,380.0,CALX
+2023-09-27 11:54:00,44.71,44.76,44.71,44.76,1228.0,CALX
+2023-09-27 11:53:00,44.72,44.735,44.685,44.685,3165.0,CALX
+2023-09-27 11:49:00,44.71,44.755,44.71,44.755,488.0,CALX
+2023-09-27 11:48:00,44.75,44.75,44.75,44.75,100.0,CALX
+2023-09-27 11:46:00,44.75,44.75,44.75,44.75,236.0,CALX
+2023-09-27 11:45:00,44.75,44.75,44.75,44.75,111.0,CALX
+2023-09-27 11:44:00,44.75,44.79,44.75,44.79,418.0,CALX
+2023-09-27 11:43:00,44.75,44.75,44.75,44.75,114.0,CALX
+2023-09-27 11:42:00,44.745,44.78,44.69,44.755,4010.0,CALX
+2023-09-27 11:40:00,44.737,44.78,44.737,44.78,288.0,CALX
+2023-09-27 11:38:00,44.76,44.76,44.76,44.76,105.0,CALX
+2023-09-27 11:36:00,44.77,44.79,44.77,44.79,217.0,CALX
+2023-09-27 11:34:00,44.76,44.76,44.76,44.76,498.0,CALX
+2023-09-27 11:33:00,44.71,44.725,44.71,44.725,693.0,CALX
+2023-09-27 11:32:00,44.68,44.68,44.67,44.68,1127.0,CALX
+2023-09-27 11:31:00,44.69,44.69,44.69,44.69,366.0,CALX
+2023-09-27 11:25:00,44.7,44.71,44.7,44.71,470.0,CALX
+2023-09-27 11:23:00,44.66,44.7,44.66,44.7,968.0,CALX
+2023-09-27 11:22:00,44.64,44.66,44.64,44.66,251.0,CALX
+2023-09-27 11:21:00,44.665,44.665,44.665,44.665,112.0,CALX
+2023-09-27 11:20:00,44.67,44.67,44.67,44.67,108.0,CALX
+2023-09-27 11:18:00,44.63,44.68,44.63,44.68,1257.0,CALX
+2023-09-27 11:17:00,44.69,44.69,44.69,44.69,100.0,CALX
+2023-09-27 11:09:00,44.74,44.74,44.69,44.69,440.0,CALX
+2023-09-27 11:08:00,44.63,44.665,44.63,44.665,1718.0,CALX
+2023-09-27 11:07:00,44.68,44.68,44.68,44.68,104.0,CALX
+2023-09-27 11:05:00,44.63,44.63,44.63,44.63,220.0,CALX
+2023-09-27 10:59:00,44.655,44.655,44.655,44.655,241.0,CALX
+2023-09-27 10:57:00,44.65,44.65,44.65,44.65,449.0,CALX
+2023-09-27 10:53:00,44.75,44.77,44.75,44.77,444.0,CALX
+2023-09-27 10:52:00,44.66,44.73,44.66,44.73,1070.0,CALX
+2023-09-27 10:51:00,44.85,44.85,44.77,44.78,1281.0,CALX
+2023-09-27 10:50:00,44.89,44.89,44.85,44.85,1039.0,CALX
+2023-09-27 10:44:00,44.98,44.98,44.87,44.93,4292.0,CALX
+2023-09-27 10:43:00,44.98,44.98,44.98,44.98,670.0,CALX
+2023-09-27 10:41:00,44.92,44.92,44.92,44.92,269.0,CALX
+2023-09-27 10:40:00,44.9,44.9,44.89,44.89,955.0,CALX
+2023-09-27 10:36:00,44.9,44.9,44.9,44.9,119.0,CALX
+2023-09-27 10:35:00,44.88,44.88,44.88,44.88,280.0,CALX
+2023-09-27 10:34:00,44.88,44.88,44.88,44.88,103.0,CALX
+2023-09-27 10:33:00,44.87,44.87,44.87,44.87,101.0,CALX
+2023-09-27 10:32:00,44.88,44.88,44.88,44.88,100.0,CALX
+2023-09-27 10:31:00,44.93,44.93,44.86,44.92,1568.0,CALX
+2023-09-27 10:30:00,45.0,45.0,45.0,45.0,1509.0,CALX
+2023-09-27 10:29:00,44.99,44.99,44.91,44.91,3184.0,CALX
+2023-09-27 10:28:00,45.08,45.08,45.08,45.08,314.0,CALX
+2023-09-27 10:26:00,44.915,45.0,44.91,45.0,1901.0,CALX
+2023-09-27 10:24:00,44.91,44.91,44.91,44.91,126.0,CALX
+2023-09-27 10:23:00,44.9,44.9,44.9,44.9,162.0,CALX
+2023-09-27 10:22:00,44.9,44.9,44.9,44.9,228.0,CALX
+2023-09-27 10:20:00,44.825,44.825,44.825,44.825,330.0,CALX
+2023-09-27 10:19:00,44.63,44.79,44.63,44.79,2129.0,CALX
+2023-09-27 10:18:00,44.6,44.62,44.59,44.62,782.0,CALX
+2023-09-27 10:17:00,44.62,44.63,44.62,44.63,377.0,CALX
+2023-09-27 10:16:00,44.6,44.6,44.6,44.6,753.0,CALX
+2023-09-27 10:15:00,44.59,44.6,44.56,44.56,843.0,CALX
+2023-09-27 10:14:00,44.6,44.6,44.56,44.56,1172.0,CALX
+2023-09-27 10:13:00,44.65,44.65,44.65,44.65,640.0,CALX
+2023-09-27 10:11:00,44.715,44.715,44.712,44.712,214.0,CALX
+2023-09-27 10:08:00,44.715,44.715,44.715,44.715,171.0,CALX
+2023-09-27 10:05:00,44.73,44.755,44.73,44.755,430.0,CALX
+2023-09-27 10:04:00,44.54,44.67,44.54,44.67,11150.0,CALX
+2023-09-27 10:01:00,44.58,44.58,44.46,44.46,10954.0,CALX
+2023-09-27 10:00:00,44.62,44.635,44.54,44.62,3047.0,CALX
+2023-09-27 09:59:00,44.47,44.64,44.47,44.64,2050.0,CALX
+2023-09-27 09:58:00,44.65,44.69,44.51,44.51,9030.0,CALX
+2023-09-27 09:57:00,44.77,44.8,44.65,44.65,1266.0,CALX
+2023-09-27 09:56:00,44.875,44.875,44.875,44.875,321.0,CALX
+2023-09-27 09:50:00,44.91,44.91,44.91,44.91,551.0,CALX
+2023-09-27 09:47:00,45.08,45.08,44.781,44.781,374.0,CALX
+2023-09-27 09:42:00,44.905,44.905,44.905,44.905,625.0,CALX
+2023-09-27 09:38:00,44.9,44.9,44.9,44.9,701.0,CALX
+2023-09-27 09:37:00,45.09,45.09,44.875,44.875,1239.0,CALX
+2023-09-27 09:35:00,44.76,44.76,44.76,44.76,140.0,CALX
+2023-09-27 09:31:00,44.605,44.605,44.605,44.605,174.0,CALX
+2023-09-27 09:30:00,44.79,45.12,44.76,44.76,9790.0,CALX
+2023-09-27 09:15:00,42.51,42.51,42.51,42.51,5.0,CALX
+2023-09-26 19:00:00,44.56,44.56,44.56,44.56,104809.0,CALX
+2023-09-26 18:30:00,44.56,44.56,44.56,44.56,104809.0,CALX
+2023-09-26 16:22:00,44.56,44.56,44.56,44.56,28.0,CALX
+2023-09-26 16:10:00,44.56,44.56,44.56,44.56,104809.0,CALX
+2023-09-26 16:02:00,44.56,44.56,44.56,44.56,460.0,CALX
+2023-09-26 16:00:00,44.54,44.56,44.54,44.56,227734.0,CALX
+2023-09-26 15:59:00,44.615,44.65,44.535,44.56,30135.0,CALX
+2023-09-26 15:58:00,44.58,44.62,44.58,44.62,6499.0,CALX
+2023-09-26 15:57:00,44.62,44.63,44.58,44.58,8776.0,CALX
+2023-09-26 15:56:00,44.66,44.66,44.61,44.62,7666.0,CALX
+2023-09-26 15:55:00,44.67,44.67,44.645,44.66,7535.0,CALX
+2023-09-26 15:54:00,44.73,44.73,44.65,44.66,5527.0,CALX
+2023-09-26 15:53:00,44.72,44.72,44.72,44.72,467.0,CALX
+2023-09-26 15:52:00,44.72,44.73,44.69,44.71,3981.0,CALX
+2023-09-26 15:51:00,44.71,44.72,44.71,44.71,1472.0,CALX
+2023-09-26 15:50:00,44.74,44.74,44.61,44.64,6623.0,CALX
+2023-09-26 15:49:00,44.79,44.79,44.75,44.76,2782.0,CALX
+2023-09-26 15:48:00,44.78,44.8,44.78,44.8,1473.0,CALX
+2023-09-26 15:47:00,44.78,44.78,44.76,44.76,3249.0,CALX
+2023-09-26 15:46:00,44.765,44.8,44.765,44.78,5501.0,CALX
+2023-09-26 15:45:00,44.77,44.77,44.77,44.77,282.0,CALX
+2023-09-26 15:44:00,44.77,44.77,44.77,44.77,694.0,CALX
+2023-09-26 15:43:00,44.66,44.73,44.66,44.73,2491.0,CALX
+2023-09-26 15:42:00,44.642,44.68,44.642,44.68,4711.0,CALX
+2023-09-26 15:41:00,44.67,44.67,44.66,44.66,641.0,CALX
+2023-09-26 15:40:00,44.6,44.64,44.6,44.64,3587.0,CALX
+2023-09-26 15:39:00,44.6,44.62,44.6,44.6,973.0,CALX
+2023-09-26 15:38:00,44.62,44.62,44.62,44.62,469.0,CALX
+2023-09-26 15:37:00,44.59,44.59,44.59,44.59,171.0,CALX
+2023-09-26 15:36:00,44.6,44.605,44.59,44.605,1045.0,CALX
+2023-09-26 15:35:00,44.61,44.61,44.61,44.61,716.0,CALX
+2023-09-26 15:33:00,44.6,44.6,44.6,44.6,221.0,CALX
+2023-09-26 15:32:00,44.62,44.62,44.6,44.61,2179.0,CALX
+2023-09-26 15:31:00,44.64,44.64,44.63,44.63,1061.0,CALX
+2023-09-26 15:30:00,44.67,44.67,44.67,44.67,251.0,CALX
+2023-09-26 15:29:00,44.64,44.68,44.64,44.67,878.0,CALX
+2023-09-26 15:28:00,44.66,44.66,44.66,44.66,328.0,CALX
+2023-09-26 15:25:00,44.65,44.66,44.65,44.66,637.0,CALX
+2023-09-26 15:24:00,44.66,44.69,44.66,44.69,1723.0,CALX
+2023-09-26 15:23:00,44.63,44.63,44.63,44.63,736.0,CALX
+2023-09-26 15:22:00,44.645,44.66,44.645,44.66,227.0,CALX
+2023-09-26 15:20:00,44.64,44.65,44.63,44.65,1319.0,CALX
+2023-09-26 15:18:00,44.64,44.68,44.64,44.67,1889.0,CALX
+2023-09-26 15:16:00,44.71,44.71,44.66,44.66,530.0,CALX
+2023-09-26 15:08:00,44.65,44.71,44.65,44.7,1473.0,CALX
+2023-09-26 15:07:00,44.73,44.73,44.62,44.62,3630.0,CALX
+2023-09-26 15:05:00,44.765,44.765,44.765,44.765,102.0,CALX
+2023-09-26 15:04:00,44.83,44.83,44.76,44.77,1148.0,CALX
+2023-09-26 15:03:00,44.75,44.81,44.75,44.81,1995.0,CALX
+2023-09-26 15:02:00,44.74,44.74,44.72,44.72,787.0,CALX
+2023-09-26 15:00:00,44.77,44.77,44.77,44.77,301.0,CALX
+2023-09-26 14:59:00,44.73,44.78,44.73,44.78,791.0,CALX
+2023-09-26 14:57:00,44.72,44.73,44.72,44.73,953.0,CALX
+2023-09-26 14:55:00,44.75,44.75,44.75,44.75,201.0,CALX
+2023-09-26 14:53:00,44.72,44.72,44.72,44.72,240.0,CALX
+2023-09-26 14:51:00,44.76,44.76,44.76,44.76,159.0,CALX
+2023-09-26 14:48:00,44.767,44.767,44.76,44.76,283.0,CALX
+2023-09-26 14:46:00,44.75,44.78,44.75,44.78,1218.0,CALX
+2023-09-26 14:45:00,44.74,44.75,44.74,44.75,341.0,CALX
+2023-09-26 14:44:00,44.75,44.75,44.75,44.75,409.0,CALX
+2023-09-26 14:43:00,44.7,44.75,44.7,44.75,333.0,CALX
+2023-09-26 14:42:00,44.73,44.73,44.73,44.73,205.0,CALX
+2023-09-26 14:41:00,44.74,44.74,44.74,44.74,306.0,CALX
+2023-09-26 14:40:00,44.73,44.73,44.73,44.73,322.0,CALX
+2023-09-26 14:38:00,44.73,44.73,44.73,44.73,313.0,CALX
+2023-09-26 14:37:00,44.76,44.76,44.73,44.73,1160.0,CALX
+2023-09-26 14:36:00,44.72,44.72,44.72,44.72,569.0,CALX
+2023-09-26 14:35:00,44.69,44.72,44.69,44.7,840.0,CALX
+2023-09-26 14:33:00,44.73,44.73,44.71,44.71,364.0,CALX
+2023-09-26 14:31:00,44.73,44.73,44.73,44.73,202.0,CALX
+2023-09-26 14:29:00,44.71,44.76,44.71,44.76,845.0,CALX
+2023-09-26 14:28:00,44.68,44.71,44.68,44.71,314.0,CALX
+2023-09-26 14:27:00,44.71,44.71,44.69,44.69,458.0,CALX
+2023-09-26 14:24:00,44.74,44.74,44.74,44.74,469.0,CALX
+2023-09-26 14:22:00,44.74,44.74,44.74,44.74,262.0,CALX
+2023-09-26 14:21:00,44.67,44.73,44.67,44.71,1144.0,CALX
+2023-09-26 14:20:00,44.695,44.695,44.695,44.695,255.0,CALX
+2023-09-26 14:19:00,44.68,44.71,44.68,44.71,569.0,CALX
+2023-09-26 14:18:00,44.715,44.715,44.715,44.715,317.0,CALX
+2023-09-26 14:17:00,44.75,44.75,44.75,44.75,415.0,CALX
+2023-09-26 14:13:00,44.67,44.67,44.67,44.67,116.0,CALX
+2023-09-26 14:11:00,44.73,44.73,44.73,44.73,386.0,CALX
+2023-09-26 14:10:00,44.72,44.76,44.72,44.76,622.0,CALX
+2023-09-26 14:05:00,44.77,44.77,44.715,44.715,201.0,CALX
+2023-09-26 14:04:00,44.76,44.76,44.76,44.76,450.0,CALX
+2023-09-26 14:02:00,44.75,44.75,44.75,44.75,777.0,CALX
+2023-09-26 14:01:00,44.68,44.68,44.68,44.68,452.0,CALX
+2023-09-26 13:59:00,44.7,44.7,44.7,44.7,319.0,CALX
+2023-09-26 13:52:00,44.76,44.795,44.76,44.795,952.0,CALX
+2023-09-26 13:51:00,44.76,44.76,44.71,44.71,404.0,CALX
+2023-09-26 13:47:00,44.75,44.75,44.75,44.75,419.0,CALX
+2023-09-26 13:46:00,44.66,44.71,44.66,44.66,401.0,CALX
+2023-09-26 13:44:00,44.75,44.75,44.75,44.75,359.0,CALX
+2023-09-26 13:43:00,44.75,44.75,44.75,44.75,202.0,CALX
+2023-09-26 13:39:00,44.74,44.74,44.74,44.74,113.0,CALX
+2023-09-26 13:38:00,44.69,44.73,44.69,44.73,769.0,CALX
+2023-09-26 13:37:00,44.67,44.67,44.67,44.67,622.0,CALX
+2023-09-26 13:36:00,44.67,44.71,44.63,44.63,1144.0,CALX
+2023-09-26 13:31:00,44.76,44.76,44.76,44.76,703.0,CALX
+2023-09-26 13:29:00,44.69,44.75,44.69,44.75,1234.0,CALX
+2023-09-26 13:28:00,44.63,44.66,44.62,44.66,766.0,CALX
+2023-09-26 13:23:00,44.72,44.72,44.72,44.72,407.0,CALX
+2023-09-26 13:22:00,44.7,44.7,44.7,44.7,192.0,CALX
+2023-09-26 13:19:00,44.7,44.7,44.7,44.7,156.0,CALX
+2023-09-26 13:14:00,44.645,44.74,44.645,44.74,1961.0,CALX
+2023-09-26 13:13:00,44.63,44.63,44.62,44.62,694.0,CALX
+2023-09-26 13:12:00,44.65,44.65,44.65,44.65,411.0,CALX
+2023-09-26 13:10:00,44.65,44.682,44.63,44.63,528.0,CALX
+2023-09-26 13:09:00,44.73,44.73,44.687,44.687,539.0,CALX
+2023-09-26 13:06:00,44.68,44.68,44.68,44.68,267.0,CALX
+2023-09-26 13:05:00,44.7,44.72,44.7,44.72,1122.0,CALX
+2023-09-26 13:04:00,44.68,44.68,44.68,44.68,139.0,CALX
+2023-09-26 13:02:00,44.75,44.75,44.7,44.7,2279.0,CALX
+2023-09-26 12:58:00,44.89,44.89,44.87,44.87,583.0,CALX
+2023-09-26 12:57:00,44.9,44.9,44.885,44.885,468.0,CALX
+2023-09-26 12:56:00,44.95,44.95,44.92,44.92,429.0,CALX
+2023-09-26 12:55:00,45.04,45.04,45.04,45.04,535.0,CALX
+2023-09-26 12:54:00,45.02,45.04,45.02,45.02,485.0,CALX
+2023-09-26 12:53:00,45.04,45.06,45.04,45.06,463.0,CALX
+2023-09-26 12:52:00,45.06,45.07,45.06,45.07,812.0,CALX
+2023-09-26 12:49:00,45.03,45.03,44.98,45.03,2611.0,CALX
+2023-09-26 12:43:00,45.05,45.05,45.05,45.05,383.0,CALX
+2023-09-26 12:41:00,45.07,45.07,45.07,45.07,488.0,CALX
+2023-09-26 12:40:00,45.04,45.06,45.01,45.06,812.0,CALX
+2023-09-26 12:39:00,45.06,45.06,45.06,45.06,151.0,CALX
+2023-09-26 12:33:00,45.005,45.05,45.005,45.03,645.0,CALX
+2023-09-26 12:32:00,45.01,45.04,44.99,45.005,9954.0,CALX
+2023-09-26 12:29:00,45.0,45.02,45.0,45.02,585.0,CALX
+2023-09-26 12:28:00,44.96,44.97,44.96,44.96,965.0,CALX
+2023-09-26 12:23:00,45.0,45.0,45.0,45.0,100.0,CALX
+2023-09-26 12:19:00,45.0,45.0,45.0,45.0,215.0,CALX
+2023-09-26 12:18:00,45.0,45.0,44.94,44.94,419.0,CALX
+2023-09-26 12:17:00,44.98,44.98,44.92,44.94,1699.0,CALX
+2023-09-26 12:16:00,45.01,45.04,44.98,44.98,3162.0,CALX
+2023-09-26 12:15:00,44.93,44.965,44.93,44.965,526.0,CALX
+2023-09-26 12:14:00,44.93,45.01,44.93,44.97,559.0,CALX
+2023-09-26 12:13:00,45.01,45.01,44.97,44.97,391.0,CALX
+2023-09-26 12:12:00,45.03,45.03,44.95,44.95,1043.0,CALX
+2023-09-26 12:11:00,44.995,44.995,44.995,44.995,250.0,CALX
+2023-09-26 12:10:00,44.995,44.995,44.995,44.995,202.0,CALX
+2023-09-26 12:06:00,44.985,44.985,44.985,44.985,261.0,CALX
+2023-09-26 12:04:00,44.92,44.925,44.92,44.925,1637.0,CALX
+2023-09-26 12:03:00,44.82,44.86,44.82,44.86,414.0,CALX
+2023-09-26 12:02:00,44.82,44.88,44.82,44.88,1212.0,CALX
+2023-09-26 12:01:00,44.92,44.92,44.822,44.875,962.0,CALX
+2023-09-26 12:00:00,44.86,44.86,44.86,44.86,200.0,CALX
+2023-09-26 11:59:00,44.86,44.86,44.86,44.86,213.0,CALX
+2023-09-26 11:58:00,44.83,44.86,44.83,44.86,826.0,CALX
+2023-09-26 11:57:00,44.745,44.815,44.745,44.815,453.0,CALX
+2023-09-26 11:53:00,44.79,44.79,44.79,44.79,136.0,CALX
+2023-09-26 11:52:00,44.76,44.8,44.76,44.76,1156.0,CALX
+2023-09-26 11:50:00,44.715,44.715,44.715,44.715,278.0,CALX
+2023-09-26 11:48:00,44.75,44.75,44.69,44.7,1715.0,CALX
+2023-09-26 11:47:00,44.78,44.78,44.78,44.78,324.0,CALX
+2023-09-26 11:46:00,44.84,44.84,44.8,44.8,380.0,CALX
+2023-09-26 11:45:00,44.86,44.86,44.85,44.85,533.0,CALX
+2023-09-26 11:44:00,45.05,45.05,44.87,44.87,5247.0,CALX
+2023-09-26 11:43:00,45.09,45.09,45.09,45.09,365.0,CALX
+2023-09-26 11:42:00,45.0,45.05,45.0,45.02,779.0,CALX
+2023-09-26 11:39:00,45.07,45.07,45.07,45.07,306.0,CALX
+2023-09-26 11:35:00,45.03,45.09,45.03,45.09,915.0,CALX
+2023-09-26 11:34:00,45.03,45.03,45.03,45.03,198.0,CALX
+2023-09-26 11:33:00,45.06,45.06,45.06,45.06,344.0,CALX
+2023-09-26 11:30:00,44.98,45.06,44.98,45.06,502.0,CALX
+2023-09-26 11:29:00,45.06,45.06,45.06,45.06,402.0,CALX
+2023-09-26 11:28:00,45.04,45.04,45.04,45.04,454.0,CALX
+2023-09-26 11:27:00,45.005,45.005,45.0,45.0,781.0,CALX
+2023-09-26 11:26:00,45.0,45.0,45.0,45.0,108.0,CALX
+2023-09-26 11:24:00,45.07,45.07,45.07,45.07,138.0,CALX
+2023-09-26 11:22:00,45.0,45.01,45.0,45.01,339.0,CALX
+2023-09-26 11:21:00,45.03,45.045,45.03,45.045,371.0,CALX
+2023-09-26 11:19:00,45.09,45.09,45.08,45.08,633.0,CALX
+2023-09-26 11:17:00,45.09,45.09,45.09,45.09,288.0,CALX
+2023-09-26 11:10:00,45.04,45.06,45.04,45.055,670.0,CALX
+2023-09-26 11:09:00,45.05,45.06,45.05,45.06,337.0,CALX
+2023-09-26 11:07:00,45.025,45.06,45.025,45.06,409.0,CALX
+2023-09-26 11:03:00,45.04,45.05,45.036,45.05,867.0,CALX
+2023-09-26 11:02:00,45.0,45.04,45.0,45.04,344.0,CALX
+2023-09-26 11:01:00,45.01,45.01,45.0,45.0,572.0,CALX
+2023-09-26 10:59:00,45.08,45.08,45.04,45.04,341.0,CALX
+2023-09-26 10:56:00,44.99,44.99,44.99,44.99,101.0,CALX
+2023-09-26 10:52:00,45.05,45.05,45.05,45.05,310.0,CALX
+2023-09-26 10:51:00,44.96,44.96,44.96,44.96,121.0,CALX
+2023-09-26 10:50:00,44.98,45.08,44.98,45.08,1106.0,CALX
+2023-09-26 10:48:00,45.06,45.06,45.06,45.06,244.0,CALX
+2023-09-26 10:47:00,45.03,45.06,44.97,45.015,1745.0,CALX
+2023-09-26 10:46:00,45.04,45.04,45.04,45.04,114.0,CALX
+2023-09-26 10:45:00,45.08,45.14,45.08,45.14,677.0,CALX
+2023-09-26 10:44:00,45.03,45.03,45.03,45.03,203.0,CALX
+2023-09-26 10:43:00,44.99,45.07,44.99,45.07,1651.0,CALX
+2023-09-26 10:42:00,44.97,44.97,44.97,44.97,303.0,CALX
+2023-09-26 10:41:00,44.945,44.98,44.945,44.98,5849.0,CALX
+2023-09-26 10:38:00,44.97,44.97,44.91,44.91,441.0,CALX
+2023-09-26 10:37:00,44.97,44.97,44.97,44.97,130.0,CALX
+2023-09-26 10:36:00,45.0,45.0,45.0,45.0,219.0,CALX
+2023-09-26 10:35:00,45.01,45.03,45.01,45.03,429.0,CALX
+2023-09-26 10:33:00,45.09,45.09,45.065,45.065,640.0,CALX
+2023-09-26 10:30:00,45.22,45.22,45.195,45.195,522.0,CALX
+2023-09-26 10:29:00,45.25,45.25,45.19,45.19,1064.0,CALX
+2023-09-26 10:28:00,45.31,45.31,45.29,45.31,972.0,CALX
+2023-09-26 10:26:00,45.3,45.3,45.3,45.3,213.0,CALX
+2023-09-26 10:25:00,45.23,45.23,45.23,45.23,244.0,CALX
+2023-09-26 10:24:00,45.24,45.24,45.24,45.24,114.0,CALX
+2023-09-26 10:21:00,45.26,45.28,45.24,45.28,476.0,CALX
+2023-09-26 10:19:00,45.335,45.335,45.335,45.335,100.0,CALX
+2023-09-26 10:17:00,45.41,45.44,45.35,45.35,403.0,CALX
+2023-09-26 10:16:00,45.35,45.35,45.31,45.31,724.0,CALX
+2023-09-26 10:14:00,45.23,45.28,45.23,45.28,884.0,CALX
+2023-09-26 10:13:00,45.31,45.32,45.28,45.285,1316.0,CALX
+2023-09-26 10:12:00,45.36,45.4,45.36,45.4,773.0,CALX
+2023-09-26 10:10:00,45.36,45.36,45.29,45.29,540.0,CALX
+2023-09-26 10:09:00,45.28,45.28,45.28,45.28,13399.0,CALX
+2023-09-26 10:05:00,45.26,45.26,45.21,45.21,652.0,CALX
+2023-09-26 10:04:00,45.33,45.33,45.33,45.33,154.0,CALX
+2023-09-26 10:00:00,45.365,45.365,45.365,45.365,274.0,CALX
+2023-09-26 09:58:00,45.4,45.4,45.4,45.4,142.0,CALX
+2023-09-26 09:57:00,45.37,45.38,45.32,45.38,842.0,CALX
+2023-09-26 09:53:00,45.3,45.415,45.224,45.415,1742.0,CALX
+2023-09-26 09:52:00,45.28,45.38,45.25,45.38,1784.0,CALX
+2023-09-26 09:50:00,45.3,45.3,45.3,45.3,431.0,CALX
+2023-09-26 09:49:00,45.385,45.385,45.385,45.385,264.0,CALX
+2023-09-26 09:47:00,45.42,45.42,45.42,45.42,337.0,CALX
+2023-09-26 09:44:00,45.6,45.6,45.6,45.6,180.0,CALX
+2023-09-26 09:43:00,45.59,45.59,45.515,45.59,485.0,CALX
+2023-09-26 09:42:00,45.515,45.515,45.515,45.515,264.0,CALX
+2023-09-26 09:40:00,45.52,45.53,45.52,45.53,759.0,CALX
+2023-09-26 09:36:00,45.425,45.425,45.425,45.425,102.0,CALX
+2023-09-26 09:33:00,45.43,45.43,45.41,45.41,352.0,CALX
+2023-09-26 09:30:00,45.22,45.22,45.22,45.22,1860.0,CALX
+2023-09-26 08:12:00,45.4,45.4,45.4,45.4,77.0,CALX
+2023-09-26 08:05:00,44.325,44.325,44.325,44.325,1.0,CALX
+2023-09-25 19:00:00,45.4,45.4,45.4,45.4,62621.0,CALX
+2023-09-25 18:30:00,45.4,45.4,45.4,45.4,62621.0,CALX
+2023-09-25 16:10:00,45.4,45.4,45.4,45.4,62621.0,CALX
+2023-09-25 16:08:00,45.4,45.4,45.4,45.4,10.0,CALX
+2023-09-25 16:01:00,45.4,45.4,45.4,45.4,1060.0,CALX
+2023-09-25 16:00:00,45.41,45.42,45.4,45.4,134259.0,CALX
+2023-09-25 15:59:00,45.48,45.48,45.38,45.41,29386.0,CALX
+2023-09-25 15:58:00,45.47,45.49,45.461,45.49,5288.0,CALX
+2023-09-25 15:57:00,45.46,45.49,45.46,45.46,5200.0,CALX
+2023-09-25 15:56:00,45.49,45.49,45.44,45.45,6120.0,CALX
+2023-09-25 15:55:00,45.38,45.45,45.38,45.45,2862.0,CALX
+2023-09-25 15:54:00,45.35,45.37,45.34,45.34,3930.0,CALX
+2023-09-25 15:53:00,45.4,45.4,45.35,45.37,2487.0,CALX
+2023-09-25 15:52:00,45.42,45.42,45.38,45.38,1640.0,CALX
+2023-09-25 15:51:00,45.48,45.48,45.41,45.41,2017.0,CALX
+2023-09-25 15:50:00,45.4,45.47,45.36,45.47,4515.0,CALX
+2023-09-25 15:49:00,45.41,45.43,45.41,45.43,1275.0,CALX
+2023-09-25 15:48:00,45.37,45.4,45.37,45.39,1222.0,CALX
+2023-09-25 15:47:00,45.365,45.365,45.36,45.36,627.0,CALX
+2023-09-25 15:46:00,45.38,45.39,45.355,45.355,2942.0,CALX
+2023-09-25 15:45:00,45.34,45.38,45.34,45.38,2926.0,CALX
+2023-09-25 15:44:00,45.34,45.34,45.34,45.34,149.0,CALX
+2023-09-25 15:43:00,45.39,45.39,45.32,45.32,3034.0,CALX
+2023-09-25 15:42:00,45.42,45.42,45.41,45.41,1432.0,CALX
+2023-09-25 15:41:00,45.435,45.45,45.435,45.44,585.0,CALX
+2023-09-25 15:40:00,45.435,45.435,45.435,45.435,536.0,CALX
+2023-09-25 15:39:00,45.475,45.5,45.46,45.46,2774.0,CALX
+2023-09-25 15:35:00,45.49,45.5,45.47,45.47,935.0,CALX
+2023-09-25 15:29:00,45.48,45.51,45.48,45.51,724.0,CALX
+2023-09-25 15:28:00,45.47,45.49,45.47,45.49,432.0,CALX
+2023-09-25 15:26:00,45.53,45.53,45.51,45.51,731.0,CALX
+2023-09-25 15:25:00,45.55,45.55,45.53,45.53,433.0,CALX
+2023-09-25 15:17:00,45.62,45.62,45.56,45.56,1648.0,CALX
+2023-09-25 15:16:00,45.62,45.66,45.62,45.645,1372.0,CALX
+2023-09-25 15:10:00,45.56,45.61,45.56,45.61,1982.0,CALX
+2023-09-25 15:09:00,45.55,45.55,45.55,45.55,390.0,CALX
+2023-09-25 15:04:00,45.57,45.604,45.57,45.604,317.0,CALX
+2023-09-25 15:03:00,45.6,45.6,45.6,45.6,363.0,CALX
+2023-09-25 15:01:00,45.64,45.64,45.64,45.64,364.0,CALX
+2023-09-25 14:59:00,45.64,45.65,45.63,45.65,1330.0,CALX
+2023-09-25 14:58:00,45.595,45.615,45.59,45.61,558.0,CALX
+2023-09-25 14:54:00,45.66,45.66,45.66,45.66,421.0,CALX
+2023-09-25 14:52:00,45.675,45.675,45.675,45.675,329.0,CALX
+2023-09-25 14:49:00,45.67,45.67,45.67,45.67,111.0,CALX
+2023-09-25 14:46:00,45.68,45.68,45.68,45.68,332.0,CALX
+2023-09-25 14:45:00,45.68,45.68,45.67,45.67,563.0,CALX
+2023-09-25 14:43:00,45.71,45.71,45.71,45.71,224.0,CALX
+2023-09-25 14:42:00,45.71,45.71,45.71,45.71,204.0,CALX
+2023-09-25 14:41:00,45.71,45.73,45.71,45.73,1412.0,CALX
+2023-09-25 14:40:00,45.68,45.68,45.68,45.68,108.0,CALX
+2023-09-25 14:39:00,45.7,45.7,45.7,45.7,407.0,CALX
+2023-09-25 14:38:00,45.74,45.74,45.74,45.74,455.0,CALX
+2023-09-25 14:37:00,45.785,45.785,45.785,45.785,101.0,CALX
+2023-09-25 14:36:00,45.74,45.74,45.74,45.74,190.0,CALX
+2023-09-25 14:34:00,45.74,45.755,45.73,45.755,743.0,CALX
+2023-09-25 14:30:00,45.685,45.685,45.665,45.665,303.0,CALX
+2023-09-25 14:28:00,45.7,45.7,45.7,45.7,385.0,CALX
+2023-09-25 14:25:00,45.61,45.63,45.61,45.63,518.0,CALX
+2023-09-25 14:19:00,45.63,45.63,45.63,45.63,299.0,CALX
+2023-09-25 14:18:00,45.6,45.6,45.6,45.6,312.0,CALX
+2023-09-25 14:15:00,45.558,45.6,45.558,45.6,977.0,CALX
+2023-09-25 14:14:00,45.57,45.57,45.57,45.57,258.0,CALX
+2023-09-25 14:11:00,45.595,45.595,45.595,45.595,118.0,CALX
+2023-09-25 14:10:00,45.54,45.6,45.54,45.6,1057.0,CALX
+2023-09-25 14:05:00,45.59,45.64,45.59,45.625,1106.0,CALX
+2023-09-25 14:03:00,45.57,45.57,45.57,45.57,220.0,CALX
+2023-09-25 14:00:00,45.565,45.61,45.565,45.61,210.0,CALX
+2023-09-25 13:53:00,45.57,45.61,45.57,45.61,230.0,CALX
+2023-09-25 13:52:00,45.61,45.62,45.61,45.62,947.0,CALX
+2023-09-25 13:51:00,45.555,45.555,45.555,45.555,15033.0,CALX
+2023-09-25 13:48:00,45.56,45.56,45.56,45.56,218.0,CALX
+2023-09-25 13:44:00,45.59,45.6,45.59,45.59,1124.0,CALX
+2023-09-25 13:42:00,45.57,45.58,45.57,45.58,573.0,CALX
+2023-09-25 13:39:00,45.775,45.775,45.59,45.63,5156.0,CALX
+2023-09-25 13:34:00,45.775,45.775,45.775,45.775,177.0,CALX
+2023-09-25 13:25:00,45.79,45.79,45.79,45.79,100.0,CALX
+2023-09-25 13:23:00,45.74,45.8,45.7,45.8,5411.0,CALX
+2023-09-25 13:22:00,45.685,45.685,45.685,45.685,375.0,CALX
+2023-09-25 13:17:00,45.75,45.75,45.75,45.75,133.0,CALX
+2023-09-25 13:15:00,45.7,45.7,45.7,45.7,154.0,CALX
+2023-09-25 13:11:00,45.66,45.71,45.66,45.71,700.0,CALX
+2023-09-25 13:10:00,45.8,45.8,45.735,45.735,200.0,CALX
+2023-09-25 13:07:00,45.77,45.78,45.7,45.71,3612.0,CALX
+2023-09-25 13:05:00,45.72,45.72,45.72,45.72,126.0,CALX
+2023-09-25 12:57:00,45.74,45.74,45.74,45.74,162.0,CALX
+2023-09-25 12:56:00,45.73,45.73,45.73,45.73,370.0,CALX
+2023-09-25 12:54:00,45.7,45.7,45.7,45.7,743.0,CALX
+2023-09-25 12:48:00,45.67,45.685,45.67,45.685,913.0,CALX
+2023-09-25 12:45:00,45.625,45.625,45.625,45.625,325.0,CALX
+2023-09-25 12:39:00,45.65,45.65,45.65,45.65,283.0,CALX
+2023-09-25 12:32:00,45.715,45.82,45.715,45.79,3018.0,CALX
+2023-09-25 12:30:00,45.74,45.74,45.74,45.74,280.0,CALX
+2023-09-25 12:29:00,45.72,45.72,45.72,45.72,463.0,CALX
+2023-09-25 12:19:00,45.714,45.714,45.714,45.714,178.0,CALX
+2023-09-25 12:18:00,45.66,45.66,45.66,45.66,581.0,CALX
+2023-09-25 12:17:00,45.62,45.62,45.62,45.62,111.0,CALX
+2023-09-25 12:16:00,45.6,45.6,45.6,45.6,420.0,CALX
+2023-09-25 12:13:00,45.6,45.6,45.6,45.6,1333.0,CALX
+2023-09-25 12:11:00,45.57,45.57,45.54,45.54,222.0,CALX
+2023-09-25 12:08:00,45.54,45.54,45.54,45.54,871.0,CALX
+2023-09-25 11:59:00,45.54,45.55,45.51,45.51,514.0,CALX
+2023-09-25 11:56:00,45.54,45.54,45.54,45.54,456.0,CALX
+2023-09-25 11:53:00,45.46,45.46,45.46,45.46,167.0,CALX
+2023-09-25 11:52:00,45.45,45.48,45.45,45.48,200.0,CALX
+2023-09-25 11:44:00,45.55,45.55,45.55,45.55,209.0,CALX
+2023-09-25 11:43:00,45.52,45.52,45.52,45.52,220.0,CALX
+2023-09-25 11:42:00,45.45,45.53,45.45,45.49,795.0,CALX
+2023-09-25 11:41:00,45.4,45.44,45.4,45.43,1166.0,CALX
+2023-09-25 11:40:00,45.405,45.405,45.405,45.405,130.0,CALX
+2023-09-25 11:37:00,45.43,45.43,45.43,45.43,152.0,CALX
+2023-09-25 11:33:00,45.48,45.48,45.48,45.48,124.0,CALX
+2023-09-25 11:32:00,45.43,45.5,45.43,45.5,684.0,CALX
+2023-09-25 11:28:00,45.52,45.52,45.52,45.52,112.0,CALX
+2023-09-25 11:26:00,45.52,45.52,45.52,45.52,15063.0,CALX
+2023-09-25 11:23:00,45.438,45.52,45.438,45.5,1141.0,CALX
+2023-09-25 11:21:00,45.41,45.41,45.41,45.41,494.0,CALX
+2023-09-25 11:20:00,45.46,45.46,45.46,45.46,303.0,CALX
+2023-09-25 11:17:00,45.53,45.535,45.53,45.535,652.0,CALX
+2023-09-25 11:16:00,45.555,45.555,45.555,45.555,123.0,CALX
+2023-09-25 11:15:00,45.61,45.61,45.61,45.61,247.0,CALX
+2023-09-25 11:09:00,45.555,45.61,45.55,45.55,541.0,CALX
+2023-09-25 11:06:00,45.55,45.55,45.54,45.54,338.0,CALX
+2023-09-25 11:05:00,45.59,45.62,45.57,45.57,1482.0,CALX
+2023-09-25 11:04:00,45.57,45.58,45.57,45.58,212.0,CALX
+2023-09-25 11:02:00,45.545,45.545,45.545,45.545,129.0,CALX
+2023-09-25 11:00:00,45.58,45.62,45.58,45.62,688.0,CALX
+2023-09-25 10:56:00,45.59,45.59,45.59,45.59,302.0,CALX
+2023-09-25 10:53:00,45.58,45.58,45.58,45.58,110.0,CALX
+2023-09-25 10:52:00,45.54,45.54,45.54,45.54,140.0,CALX
+2023-09-25 10:47:00,45.62,45.62,45.62,45.62,501.0,CALX
+2023-09-25 10:46:00,45.61,45.61,45.61,45.61,343.0,CALX
+2023-09-25 10:45:00,45.48,45.61,45.48,45.61,1042.0,CALX
+2023-09-25 10:44:00,45.61,45.61,45.61,45.61,510.0,CALX
+2023-09-25 10:41:00,45.54,45.585,45.54,45.585,424.0,CALX
+2023-09-25 10:37:00,45.62,45.62,45.62,45.62,148.0,CALX
+2023-09-25 10:33:00,45.62,45.62,45.62,45.62,858.0,CALX
+2023-09-25 10:32:00,45.61,45.61,45.565,45.565,728.0,CALX
+2023-09-25 10:31:00,45.62,45.62,45.62,45.62,432.0,CALX
+2023-09-25 10:30:00,45.465,45.55,45.465,45.545,415.0,CALX
+2023-09-25 10:29:00,45.63,45.63,45.535,45.59,588.0,CALX
+2023-09-25 10:28:00,45.59,45.59,45.58,45.59,518.0,CALX
+2023-09-25 10:27:00,45.49,45.5,45.49,45.5,1658.0,CALX
+2023-09-25 10:26:00,45.62,45.62,45.51,45.51,613.0,CALX
+2023-09-25 10:23:00,45.66,45.66,45.66,45.66,114.0,CALX
+2023-09-25 10:19:00,45.62,45.62,45.57,45.61,613.0,CALX
+2023-09-25 10:17:00,45.59,45.68,45.59,45.68,206.0,CALX
+2023-09-25 10:16:00,45.67,45.67,45.55,45.55,598.0,CALX
+2023-09-25 10:15:00,45.67,45.67,45.67,45.67,301.0,CALX
+2023-09-25 10:14:00,45.67,45.67,45.67,45.67,358.0,CALX
+2023-09-25 10:13:00,45.68,45.68,45.61,45.61,1138.0,CALX
+2023-09-25 10:12:00,45.68,45.68,45.68,45.68,605.0,CALX
+2023-09-25 10:10:00,45.76,45.76,45.76,45.76,306.0,CALX
+2023-09-25 10:03:00,45.75,45.75,45.75,45.75,168.0,CALX
+2023-09-25 10:02:00,45.77,45.77,45.75,45.75,1470.0,CALX
+2023-09-25 10:01:00,45.845,45.845,45.845,45.845,200.0,CALX
+2023-09-25 10:00:00,45.88,45.88,45.88,45.88,553.0,CALX
+2023-09-25 09:59:00,45.78,45.8,45.78,45.8,536.0,CALX
+2023-09-25 09:58:00,45.79,45.79,45.705,45.705,418.0,CALX
+2023-09-25 09:55:00,45.705,45.705,45.705,45.705,107.0,CALX
+2023-09-25 09:54:00,45.6,45.6,45.55,45.59,7129.0,CALX
+2023-09-25 09:53:00,45.445,45.55,45.445,45.55,2566.0,CALX
+2023-09-25 09:50:00,45.51,45.55,45.44,45.44,1813.0,CALX
+2023-09-25 09:47:00,45.43,45.43,45.41,45.41,620.0,CALX
+2023-09-25 09:46:00,45.47,45.47,45.47,45.47,300.0,CALX
+2023-09-25 09:43:00,45.37,45.37,45.37,45.37,131.0,CALX
+2023-09-25 09:42:00,45.445,45.445,45.445,45.445,392.0,CALX
+2023-09-25 09:41:00,45.45,45.45,45.45,45.45,101.0,CALX
+2023-09-25 09:40:00,45.42,45.43,45.295,45.43,657.0,CALX
+2023-09-25 09:39:00,45.165,45.165,45.165,45.165,205.0,CALX
+2023-09-25 09:36:00,45.415,45.415,45.415,45.415,128.0,CALX
+2023-09-25 09:34:00,45.46,45.46,45.22,45.415,412.0,CALX
+2023-09-25 09:33:00,45.48,45.49,45.365,45.365,603.0,CALX
+2023-09-25 09:32:00,45.27,45.5,45.27,45.5,908.0,CALX
+2023-09-25 09:30:00,45.07,45.07,45.07,45.07,1963.0,CALX
+2023-09-22 19:00:00,45.34,45.34,45.34,45.34,91307.0,CALX
+2023-09-22 18:30:00,45.34,45.34,45.34,45.34,91307.0,CALX
+2023-09-22 16:52:00,45.34,45.34,45.34,45.34,23261.0,CALX
+2023-09-22 16:16:00,45.34,45.34,45.34,45.34,139.0,CALX
+2023-09-22 16:10:00,45.34,45.34,45.34,45.34,91307.0,CALX
+2023-09-22 16:04:00,45.34,45.34,45.34,45.34,124.0,CALX
+2023-09-22 16:01:00,45.34,45.34,45.34,45.34,2136.0,CALX
+2023-09-22 16:00:00,45.36,45.38,45.34,45.34,206146.0,CALX
+2023-09-22 15:59:00,45.3,45.39,45.29,45.36,45021.0,CALX
+2023-09-22 15:58:00,45.18,45.33,45.17,45.32,26496.0,CALX
+2023-09-22 15:57:00,45.165,45.2,45.16,45.19,11548.0,CALX
+2023-09-22 15:56:00,45.06,45.16,45.06,45.16,13966.0,CALX
+2023-09-22 15:55:00,45.01,45.095,45.01,45.065,7549.0,CALX
+2023-09-22 15:54:00,45.045,45.045,44.97,44.995,5391.0,CALX
+2023-09-22 15:53:00,45.03,45.04,45.01,45.04,1413.0,CALX
+2023-09-22 15:52:00,45.08,45.09,45.02,45.03,4832.0,CALX
+2023-09-22 15:51:00,45.08,45.09,45.08,45.09,1404.0,CALX
+2023-09-22 15:50:00,45.18,45.21,45.08,45.08,5673.0,CALX
+2023-09-22 15:49:00,45.23,45.24,45.23,45.23,1198.0,CALX
+2023-09-22 15:48:00,45.245,45.26,45.24,45.24,1497.0,CALX
+2023-09-22 15:47:00,45.25,45.255,45.24,45.24,1202.0,CALX
+2023-09-22 15:46:00,45.27,45.28,45.26,45.28,2506.0,CALX
+2023-09-22 15:45:00,45.26,45.26,45.26,45.26,942.0,CALX
+2023-09-22 15:44:00,45.24,45.255,45.24,45.255,509.0,CALX
+2023-09-22 15:43:00,45.26,45.26,45.26,45.26,747.0,CALX
+2023-09-22 15:42:00,45.28,45.28,45.25,45.25,464.0,CALX
+2023-09-22 15:40:00,45.31,45.31,45.31,45.31,219.0,CALX
+2023-09-22 15:36:00,45.315,45.315,45.315,45.315,183.0,CALX
+2023-09-22 15:35:00,45.315,45.32,45.31,45.31,1712.0,CALX
+2023-09-22 15:34:00,45.3,45.3,45.3,45.3,387.0,CALX
+2023-09-22 15:33:00,45.29,45.29,45.27,45.27,7879.0,CALX
+2023-09-22 15:32:00,45.28,45.28,45.28,45.28,1185.0,CALX
+2023-09-22 15:30:00,45.28,45.33,45.28,45.33,663.0,CALX
+2023-09-22 15:29:00,45.24,45.25,45.24,45.24,690.0,CALX
+2023-09-22 15:28:00,45.315,45.315,45.2,45.215,2777.0,CALX
+2023-09-22 15:27:00,45.33,45.34,45.3,45.3,1018.0,CALX
+2023-09-22 15:26:00,45.325,45.325,45.325,45.325,133.0,CALX
+2023-09-22 15:25:00,45.29,45.3,45.29,45.3,843.0,CALX
+2023-09-22 15:23:00,45.3,45.3,45.3,45.3,181.0,CALX
+2023-09-22 15:21:00,45.33,45.33,45.18,45.235,11591.0,CALX
+2023-09-22 15:20:00,45.23,45.27,45.22,45.24,8369.0,CALX
+2023-09-22 15:18:00,45.25,45.26,45.25,45.25,770.0,CALX
+2023-09-22 15:14:00,45.25,45.25,45.25,45.25,1115.0,CALX
+2023-09-22 15:12:00,45.28,45.28,45.28,45.28,227.0,CALX
+2023-09-22 15:11:00,45.25,45.25,45.25,45.25,122.0,CALX
+2023-09-22 15:10:00,45.26,45.26,45.25,45.25,362.0,CALX
+2023-09-22 15:09:00,45.18,45.205,45.18,45.205,424.0,CALX
+2023-09-22 15:08:00,45.18,45.18,45.17,45.17,1021.0,CALX
+2023-09-22 15:07:00,45.09,45.12,45.09,45.12,374.0,CALX
+2023-09-22 15:05:00,45.06,45.07,45.06,45.065,554.0,CALX
+2023-09-22 15:03:00,45.04,45.052,45.04,45.052,1077.0,CALX
+2023-09-22 15:02:00,45.078,45.078,45.078,45.078,337.0,CALX
+2023-09-22 14:59:00,44.99,45.04,44.99,45.04,359.0,CALX
+2023-09-22 14:57:00,44.99,44.99,44.99,44.99,164.0,CALX
+2023-09-22 14:56:00,45.015,45.015,45.015,45.015,216.0,CALX
+2023-09-22 14:55:00,44.975,45.03,44.975,45.005,4270.0,CALX
+2023-09-22 14:53:00,44.94,44.967,44.94,44.967,238.0,CALX
+2023-09-22 14:49:00,44.98,44.98,44.98,44.98,311.0,CALX
+2023-09-22 14:47:00,45.025,45.025,45.025,45.025,20850.0,CALX
+2023-09-22 14:46:00,45.01,45.01,45.01,45.01,152.0,CALX
+2023-09-22 14:44:00,44.995,44.995,44.995,44.995,112.0,CALX
+2023-09-22 14:43:00,45.02,45.03,45.02,45.02,563.0,CALX
+2023-09-22 14:42:00,45.02,45.02,44.985,44.985,282.0,CALX
+2023-09-22 14:39:00,44.98,44.985,44.98,44.985,5273.0,CALX
+2023-09-22 14:37:00,45.02,45.02,45.01,45.015,1646.0,CALX
+2023-09-22 14:36:00,45.06,45.06,45.06,45.06,368.0,CALX
+2023-09-22 14:35:00,45.04,45.04,45.04,45.04,172.0,CALX
+2023-09-22 14:33:00,44.925,44.97,44.925,44.97,472.0,CALX
+2023-09-22 14:32:00,44.885,44.92,44.885,44.905,945.0,CALX
+2023-09-22 14:31:00,44.96,44.96,44.885,44.885,1467.0,CALX
+2023-09-22 14:29:00,45.0,45.0,45.0,45.0,446.0,CALX
+2023-09-22 14:26:00,45.035,45.035,45.035,45.035,251.0,CALX
+2023-09-22 14:25:00,44.97,45.1,44.96,45.1,1112.0,CALX
+2023-09-22 14:24:00,44.895,44.93,44.86,44.92,19009.0,CALX
+2023-09-22 14:23:00,44.895,44.895,44.895,44.895,333.0,CALX
+2023-09-22 14:21:00,44.905,44.91,44.905,44.91,278.0,CALX
+2023-09-22 14:16:00,44.87,44.91,44.87,44.88,838.0,CALX
+2023-09-22 14:15:00,44.835,44.97,44.835,44.91,5562.0,CALX
+2023-09-22 14:12:00,44.84,44.85,44.835,44.835,1214.0,CALX
+2023-09-22 14:11:00,44.88,44.88,44.88,44.88,115.0,CALX
+2023-09-22 14:10:00,44.88,44.88,44.88,44.88,458.0,CALX
+2023-09-22 14:08:00,44.9,44.93,44.885,44.91,2603.0,CALX
+2023-09-22 14:07:00,44.93,44.93,44.93,44.93,177.0,CALX
+2023-09-22 14:05:00,45.0,45.0,44.975,44.975,929.0,CALX
+2023-09-22 14:03:00,44.99,45.0,44.99,45.0,737.0,CALX
+2023-09-22 14:02:00,45.02,45.02,45.02,45.02,415.0,CALX
+2023-09-22 13:59:00,45.11,45.11,45.08,45.09,2167.0,CALX
+2023-09-22 13:47:00,45.17,45.18,45.17,45.18,317.0,CALX
+2023-09-22 13:45:00,45.19,45.19,45.19,45.19,399.0,CALX
+2023-09-22 13:44:00,45.19,45.19,45.19,45.19,670.0,CALX
+2023-09-22 13:43:00,45.18,45.18,45.155,45.155,311.0,CALX
+2023-09-22 13:42:00,45.15,45.15,45.15,45.15,308.0,CALX
+2023-09-22 13:40:00,45.19,45.19,45.15,45.15,509.0,CALX
+2023-09-22 13:38:00,45.08,45.08,45.03,45.03,581.0,CALX
+2023-09-22 13:37:00,45.08,45.08,45.08,45.08,209.0,CALX
+2023-09-22 13:36:00,45.26,45.26,45.05,45.09,4424.0,CALX
+2023-09-22 13:35:00,45.27,45.27,45.27,45.27,669.0,CALX
+2023-09-22 13:34:00,45.285,45.285,45.285,45.285,236.0,CALX
+2023-09-22 13:29:00,45.34,45.34,45.34,45.34,131.0,CALX
+2023-09-22 13:24:00,45.29,45.33,45.29,45.33,618.0,CALX
+2023-09-22 13:23:00,45.31,45.31,45.31,45.31,134.0,CALX
+2023-09-22 13:22:00,45.27,45.36,45.27,45.36,1819.0,CALX
+2023-09-22 13:21:00,45.285,45.285,45.285,45.285,313.0,CALX
+2023-09-22 13:20:00,45.29,45.29,45.275,45.275,2113.0,CALX
+2023-09-22 13:18:00,45.31,45.31,45.31,45.31,908.0,CALX
+2023-09-22 13:17:00,45.335,45.335,45.335,45.335,224.0,CALX
+2023-09-22 13:14:00,45.38,45.382,45.37,45.37,1273.0,CALX
+2023-09-22 13:13:00,45.38,45.38,45.38,45.38,138.0,CALX
+2023-09-22 13:11:00,45.4,45.4,45.4,45.4,286.0,CALX
+2023-09-22 13:09:00,45.36,45.36,45.36,45.36,230.0,CALX
+2023-09-22 13:08:00,45.39,45.39,45.39,45.39,668.0,CALX
+2023-09-22 13:07:00,45.42,45.42,45.42,45.42,105.0,CALX
+2023-09-22 12:56:00,45.375,45.375,45.375,45.375,148.0,CALX
+2023-09-22 12:46:00,45.395,45.395,45.395,45.395,101.0,CALX
+2023-09-22 12:45:00,45.395,45.395,45.395,45.395,102.0,CALX
+2023-09-22 12:44:00,45.395,45.395,45.395,45.395,185.0,CALX
+2023-09-22 12:41:00,45.43,45.44,45.41,45.41,558.0,CALX
+2023-09-22 12:40:00,45.48,45.48,45.48,45.48,133.0,CALX
+2023-09-22 12:37:00,45.435,45.435,45.41,45.41,318.0,CALX
+2023-09-22 12:35:00,45.41,45.41,45.41,45.41,121.0,CALX
+2023-09-22 12:32:00,45.4,45.4,45.4,45.4,122.0,CALX
+2023-09-22 12:28:00,45.35,45.38,45.35,45.38,624.0,CALX
+2023-09-22 12:27:00,45.36,45.36,45.315,45.315,789.0,CALX
+2023-09-22 12:26:00,45.32,45.34,45.32,45.34,320.0,CALX
+2023-09-22 12:25:00,45.3,45.3,45.3,45.3,420.0,CALX
+2023-09-22 12:24:00,45.34,45.36,45.34,45.36,303.0,CALX
+2023-09-22 12:23:00,45.36,45.36,45.36,45.36,303.0,CALX
+2023-09-22 12:19:00,45.38,45.396,45.34,45.34,1200.0,CALX
+2023-09-22 12:17:00,45.31,45.31,45.31,45.31,152.0,CALX
+2023-09-22 12:10:00,45.307,45.307,45.307,45.307,458.0,CALX
+2023-09-22 12:08:00,45.39,45.39,45.39,45.39,109.0,CALX
+2023-09-22 12:05:00,45.23,45.28,45.23,45.28,210.0,CALX
+2023-09-22 12:04:00,45.27,45.27,45.22,45.27,1044.0,CALX
+2023-09-22 12:02:00,45.27,45.27,45.27,45.27,213.0,CALX
+2023-09-22 12:01:00,45.22,45.26,45.22,45.26,572.0,CALX
+2023-09-22 11:59:00,45.19,45.2,45.19,45.2,832.0,CALX
+2023-09-22 11:58:00,45.18,45.18,45.18,45.18,271.0,CALX
+2023-09-22 11:57:00,45.22,45.22,45.19,45.19,564.0,CALX
+2023-09-22 11:56:00,45.18,45.18,45.18,45.18,323.0,CALX
+2023-09-22 11:54:00,45.22,45.22,45.22,45.22,229.0,CALX
+2023-09-22 11:53:00,45.26,45.26,45.18,45.18,692.0,CALX
+2023-09-22 11:52:00,45.14,45.195,45.14,45.195,1349.0,CALX
+2023-09-22 11:51:00,45.22,45.24,45.22,45.24,302.0,CALX
+2023-09-22 11:50:00,45.22,45.22,45.22,45.22,224.0,CALX
+2023-09-22 11:49:00,45.18,45.2,45.18,45.2,432.0,CALX
+2023-09-22 11:48:00,45.18,45.18,45.11,45.11,509.0,CALX
+2023-09-22 11:47:00,45.14,45.17,45.14,45.17,418.0,CALX
+2023-09-22 11:46:00,45.2,45.2,45.11,45.11,419.0,CALX
+2023-09-22 11:45:00,45.2,45.2,45.13,45.13,1261.0,CALX
+2023-09-22 11:44:00,45.17,45.17,45.17,45.17,301.0,CALX
+2023-09-22 11:43:00,45.16,45.16,45.16,45.16,107.0,CALX
+2023-09-22 11:42:00,45.06,45.06,45.06,45.06,476.0,CALX
+2023-09-22 11:38:00,45.13,45.13,45.13,45.13,100.0,CALX
+2023-09-22 11:35:00,45.13,45.13,45.1,45.1,697.0,CALX
+2023-09-22 11:33:00,45.095,45.095,45.095,45.095,216.0,CALX
+2023-09-22 11:32:00,45.2,45.2,45.12,45.12,707.0,CALX
+2023-09-22 11:31:00,45.1,45.1,45.1,45.1,269.0,CALX
+2023-09-22 11:30:00,45.2,45.2,45.2,45.2,260.0,CALX
+2023-09-22 11:29:00,45.26,45.26,45.21,45.22,1227.0,CALX
+2023-09-22 11:28:00,45.19,45.19,45.19,45.19,200.0,CALX
+2023-09-22 11:24:00,45.15,45.15,45.087,45.087,537.0,CALX
+2023-09-22 11:23:00,45.07,45.07,45.07,45.07,120.0,CALX
+2023-09-22 11:22:00,45.19,45.2,45.17,45.17,631.0,CALX
+2023-09-22 11:21:00,45.26,45.26,45.2,45.2,831.0,CALX
+2023-09-22 11:19:00,45.19,45.19,45.19,45.19,234.0,CALX
+2023-09-22 11:18:00,45.14,45.14,45.07,45.12,499.0,CALX
+2023-09-22 11:17:00,45.27,45.27,45.06,45.06,1759.0,CALX
+2023-09-22 11:15:00,45.27,45.27,45.27,45.27,300.0,CALX
+2023-09-22 11:14:00,45.16,45.21,45.16,45.21,847.0,CALX
+2023-09-22 11:13:00,45.12,45.13,45.12,45.13,423.0,CALX
+2023-09-22 11:09:00,45.17,45.17,45.17,45.17,120.0,CALX
+2023-09-22 11:08:00,45.32,45.32,45.26,45.26,768.0,CALX
+2023-09-22 11:07:00,45.33,45.33,45.33,45.33,203.0,CALX
+2023-09-22 11:05:00,45.27,45.37,45.27,45.37,279.0,CALX
+2023-09-22 11:02:00,45.35,45.35,45.32,45.32,1018.0,CALX
+2023-09-22 10:58:00,45.31,45.32,45.31,45.32,520.0,CALX
+2023-09-22 10:57:00,45.37,45.37,45.37,45.37,367.0,CALX
+2023-09-22 10:56:00,45.3,45.3,45.3,45.3,299.0,CALX
+2023-09-22 10:55:00,45.24,45.29,45.24,45.26,1535.0,CALX
+2023-09-22 10:50:00,45.26,45.26,45.26,45.26,259.0,CALX
+2023-09-22 10:48:00,45.16,45.28,45.16,45.28,2265.0,CALX
+2023-09-22 10:47:00,45.11,45.11,45.11,45.11,429.0,CALX
+2023-09-22 10:38:00,45.09,45.125,45.07,45.125,1538.0,CALX
+2023-09-22 10:36:00,45.11,45.11,45.11,45.11,144.0,CALX
+2023-09-22 10:34:00,45.145,45.195,45.145,45.195,477.0,CALX
+2023-09-22 10:29:00,45.09,45.09,45.09,45.09,453.0,CALX
+2023-09-22 10:25:00,45.03,45.03,45.03,45.03,222.0,CALX
+2023-09-22 10:23:00,45.06,45.06,45.025,45.025,262.0,CALX
+2023-09-22 10:18:00,44.965,44.965,44.93,44.93,562.0,CALX
+2023-09-22 10:17:00,44.965,44.965,44.965,44.965,135.0,CALX
+2023-09-22 10:16:00,44.93,44.97,44.895,44.97,932.0,CALX
+2023-09-22 10:11:00,44.88,45.01,44.88,45.01,2131.0,CALX
+2023-09-22 10:09:00,44.89,44.9,44.89,44.9,507.0,CALX
+2023-09-22 10:08:00,44.76,44.89,44.76,44.89,312.0,CALX
+2023-09-22 10:07:00,44.88,44.88,44.86,44.86,582.0,CALX
+2023-09-22 10:03:00,44.65,44.65,44.65,44.65,149.0,CALX
+2023-09-22 10:01:00,44.78,44.78,44.78,44.78,105.0,CALX
+2023-09-22 10:00:00,44.85,44.85,44.76,44.76,1368.0,CALX
+2023-09-22 09:58:00,44.87,44.9,44.87,44.9,302.0,CALX
+2023-09-22 09:54:00,44.68,44.68,44.68,44.68,134.0,CALX
+2023-09-22 09:53:00,44.96,44.96,44.67,44.67,884.0,CALX
+2023-09-22 09:50:00,44.79,44.79,44.79,44.79,617.0,CALX
+2023-09-22 09:48:00,44.97,44.97,44.97,44.97,193.0,CALX
+2023-09-22 09:45:00,44.61,44.765,44.61,44.765,343.0,CALX
+2023-09-22 09:44:00,44.81,44.81,44.81,44.81,234.0,CALX
+2023-09-22 09:43:00,44.82,44.82,44.81,44.81,303.0,CALX
+2023-09-22 09:42:00,44.83,44.83,44.83,44.83,156.0,CALX
+2023-09-22 09:41:00,44.89,44.98,44.87,44.98,526.0,CALX
+2023-09-22 09:40:00,44.89,44.89,44.89,44.89,282.0,CALX
+2023-09-22 09:39:00,44.99,44.99,44.99,44.99,155.0,CALX
+2023-09-22 09:38:00,45.05,45.05,45.03,45.03,841.0,CALX
+2023-09-22 09:36:00,45.07,45.07,45.07,45.07,538.0,CALX
+2023-09-22 09:32:00,45.1,45.26,45.1,45.26,3410.0,CALX
+2023-09-22 09:30:00,44.93,44.93,44.93,44.93,2200.0,CALX
+2023-09-21 19:00:00,44.72,44.72,44.72,44.72,67197.0,CALX
+2023-09-21 18:30:00,44.72,44.72,44.72,44.72,67197.0,CALX
+2023-09-21 17:19:00,44.72,44.72,44.72,44.72,40083.0,CALX
+2023-09-21 16:10:00,44.72,44.72,44.72,44.72,67197.0,CALX
+2023-09-21 16:03:00,44.72,44.72,44.72,44.72,360.0,CALX
+2023-09-21 16:02:00,44.72,44.72,44.72,44.72,3588.0,CALX
+2023-09-21 16:01:00,44.72,44.72,44.72,44.72,1612.0,CALX
+2023-09-21 16:00:00,44.72,44.72,44.72,44.72,143516.0,CALX
+2023-09-21 15:59:00,44.85,44.85,44.7,44.72,26795.0,CALX
+2023-09-21 15:58:00,44.82,44.85,44.81,44.84,7981.0,CALX
+2023-09-21 15:57:00,44.88,44.895,44.83,44.83,6934.0,CALX
+2023-09-21 15:56:00,44.84,44.91,44.83,44.91,9050.0,CALX
+2023-09-21 15:55:00,44.87,44.87,44.83,44.84,4258.0,CALX
+2023-09-21 15:54:00,44.91,44.91,44.875,44.88,5295.0,CALX
+2023-09-21 15:53:00,44.945,44.945,44.88,44.905,6111.0,CALX
+2023-09-21 15:52:00,44.91,44.945,44.91,44.945,2729.0,CALX
+2023-09-21 15:51:00,44.93,44.945,44.91,44.91,3714.0,CALX
+2023-09-21 15:50:00,44.905,44.93,44.88,44.93,3885.0,CALX
+2023-09-21 15:49:00,44.93,44.95,44.93,44.93,1215.0,CALX
+2023-09-21 15:48:00,44.965,44.965,44.94,44.94,1248.0,CALX
+2023-09-21 15:47:00,44.97,45.01,44.97,44.97,2366.0,CALX
+2023-09-21 15:46:00,44.95,44.95,44.95,44.95,286.0,CALX
+2023-09-21 15:45:00,44.92,44.97,44.92,44.97,1856.0,CALX
+2023-09-21 15:44:00,44.9,44.91,44.9,44.91,1367.0,CALX
+2023-09-21 15:43:00,44.91,44.91,44.88,44.9,959.0,CALX
+2023-09-21 15:42:00,44.89,44.92,44.88,44.91,3077.0,CALX
+2023-09-21 15:41:00,44.915,44.915,44.85,44.885,2191.0,CALX
+2023-09-21 15:39:00,44.91,44.94,44.91,44.915,1215.0,CALX
+2023-09-21 15:38:00,44.93,44.935,44.92,44.92,728.0,CALX
+2023-09-21 15:37:00,44.93,44.93,44.93,44.93,212.0,CALX
+2023-09-21 15:36:00,44.965,44.989,44.925,44.925,1931.0,CALX
+2023-09-21 15:35:00,44.925,44.96,44.925,44.955,1186.0,CALX
+2023-09-21 15:34:00,44.92,44.93,44.91,44.925,1118.0,CALX
+2023-09-21 15:33:00,44.895,44.909,44.895,44.909,373.0,CALX
+2023-09-21 15:32:00,44.885,44.89,44.86,44.89,1161.0,CALX
+2023-09-21 15:31:00,44.75,44.84,44.75,44.84,2379.0,CALX
+2023-09-21 15:30:00,44.76,44.76,44.75,44.75,482.0,CALX
+2023-09-21 15:28:00,44.76,44.76,44.745,44.745,1224.0,CALX
+2023-09-21 15:27:00,44.8,44.8,44.8,44.8,395.0,CALX
+2023-09-21 15:26:00,44.805,44.805,44.805,44.805,607.0,CALX
+2023-09-21 15:25:00,44.82,44.82,44.81,44.81,1319.0,CALX
+2023-09-21 15:24:00,44.79,44.79,44.79,44.79,521.0,CALX
+2023-09-21 15:23:00,44.8,44.8,44.8,44.8,448.0,CALX
+2023-09-21 15:21:00,44.794,44.83,44.77,44.83,435.0,CALX
+2023-09-21 15:20:00,44.81,44.81,44.79,44.79,378.0,CALX
+2023-09-21 15:19:00,44.785,44.785,44.785,44.785,116.0,CALX
+2023-09-21 15:18:00,44.76,44.76,44.76,44.76,131.0,CALX
+2023-09-21 15:17:00,44.79,44.81,44.79,44.81,902.0,CALX
+2023-09-21 15:16:00,44.77,44.78,44.755,44.755,351.0,CALX
+2023-09-21 15:15:00,44.75,44.78,44.75,44.78,375.0,CALX
+2023-09-21 15:13:00,44.76,44.79,44.76,44.79,903.0,CALX
+2023-09-21 15:11:00,44.79,44.79,44.775,44.775,685.0,CALX
+2023-09-21 15:10:00,44.81,44.81,44.81,44.81,355.0,CALX
+2023-09-21 15:09:00,44.775,44.81,44.775,44.81,536.0,CALX
+2023-09-21 15:07:00,44.77,44.77,44.755,44.755,224.0,CALX
+2023-09-21 15:06:00,44.77,44.77,44.77,44.77,134.0,CALX
+2023-09-21 15:05:00,44.77,44.77,44.76,44.76,333.0,CALX
+2023-09-21 15:04:00,44.785,44.785,44.785,44.785,353.0,CALX
+2023-09-21 15:03:00,44.79,44.79,44.79,44.79,366.0,CALX
+2023-09-21 15:01:00,44.72,44.72,44.7,44.7,241.0,CALX
+2023-09-21 15:00:00,44.685,44.685,44.685,44.685,229.0,CALX
+2023-09-21 14:58:00,44.68,44.68,44.675,44.675,203.0,CALX
+2023-09-21 14:57:00,44.64,44.71,44.64,44.7,2866.0,CALX
+2023-09-21 14:55:00,44.63,44.63,44.6,44.6,206.0,CALX
+2023-09-21 14:54:00,44.61,44.61,44.61,44.61,149.0,CALX
+2023-09-21 14:53:00,44.66,44.66,44.61,44.63,753.0,CALX
+2023-09-21 14:51:00,44.66,44.66,44.66,44.66,320.0,CALX
+2023-09-21 14:50:00,44.66,44.66,44.66,44.66,139.0,CALX
+2023-09-21 14:49:00,44.658,44.66,44.658,44.66,1199.0,CALX
+2023-09-21 14:47:00,44.67,44.67,44.67,44.67,536.0,CALX
+2023-09-21 14:45:00,44.71,44.71,44.57,44.68,6075.0,CALX
+2023-09-21 14:44:00,44.73,44.73,44.73,44.73,125.0,CALX
+2023-09-21 14:43:00,44.71,44.735,44.71,44.735,222.0,CALX
+2023-09-21 14:41:00,44.74,44.75,44.74,44.74,859.0,CALX
+2023-09-21 14:37:00,44.71,44.715,44.71,44.715,800.0,CALX
+2023-09-21 14:36:00,44.7,44.7,44.7,44.7,100.0,CALX
+2023-09-21 14:34:00,44.69,44.69,44.69,44.69,741.0,CALX
+2023-09-21 14:33:00,44.65,44.66,44.65,44.66,551.0,CALX
+2023-09-21 14:31:00,44.645,44.65,44.645,44.65,389.0,CALX
+2023-09-21 14:30:00,44.65,44.65,44.65,44.65,162.0,CALX
+2023-09-21 14:29:00,44.64,44.64,44.64,44.64,115.0,CALX
+2023-09-21 14:28:00,44.64,44.655,44.64,44.655,287.0,CALX
+2023-09-21 14:27:00,44.601,44.66,44.601,44.63,1753.0,CALX
+2023-09-21 14:26:00,44.595,44.595,44.595,44.595,159.0,CALX
+2023-09-21 14:25:00,44.64,44.64,44.64,44.64,439.0,CALX
+2023-09-21 14:22:00,44.62,44.62,44.62,44.62,762.0,CALX
+2023-09-21 14:21:00,44.61,44.61,44.6,44.6,517.0,CALX
+2023-09-21 14:20:00,44.6,44.6,44.595,44.6,1976.0,CALX
+2023-09-21 14:19:00,44.615,44.615,44.615,44.615,305.0,CALX
+2023-09-21 14:17:00,44.62,44.62,44.62,44.62,880.0,CALX
+2023-09-21 14:13:00,44.6,44.61,44.6,44.61,1524.0,CALX
+2023-09-21 14:12:00,44.61,44.615,44.6,44.6,496.0,CALX
+2023-09-21 14:11:00,44.635,44.635,44.635,44.635,205.0,CALX
+2023-09-21 14:10:00,44.6,44.65,44.6,44.65,3545.0,CALX
+2023-09-21 14:09:00,44.62,44.62,44.585,44.6,1648.0,CALX
+2023-09-21 14:08:00,44.62,44.62,44.62,44.62,335.0,CALX
+2023-09-21 14:07:00,44.625,44.64,44.625,44.64,217.0,CALX
+2023-09-21 14:06:00,44.64,44.64,44.64,44.64,114.0,CALX
+2023-09-21 14:05:00,44.64,44.64,44.64,44.64,362.0,CALX
+2023-09-21 14:04:00,44.65,44.65,44.63,44.65,630.0,CALX
+2023-09-21 14:03:00,44.645,44.645,44.645,44.645,220.0,CALX
+2023-09-21 14:02:00,44.645,44.65,44.645,44.645,859.0,CALX
+2023-09-21 14:01:00,44.63,44.67,44.63,44.64,2968.0,CALX
+2023-09-21 14:00:00,44.65,44.65,44.64,44.64,306.0,CALX
+2023-09-21 13:57:00,44.64,44.65,44.64,44.65,432.0,CALX
+2023-09-21 13:55:00,44.65,44.65,44.65,44.65,279.0,CALX
+2023-09-21 13:54:00,44.65,44.65,44.65,44.65,123.0,CALX
+2023-09-21 13:53:00,44.65,44.65,44.65,44.65,113.0,CALX
+2023-09-21 13:52:00,44.63,44.66,44.63,44.65,329.0,CALX
+2023-09-21 13:51:00,44.65,44.65,44.65,44.65,113.0,CALX
+2023-09-21 13:50:00,44.66,44.66,44.64,44.65,1140.0,CALX
+2023-09-21 13:49:00,44.66,44.68,44.66,44.68,416.0,CALX
+2023-09-21 13:46:00,44.64,44.69,44.64,44.68,1821.0,CALX
+2023-09-21 13:44:00,44.66,44.66,44.66,44.66,123.0,CALX
+2023-09-21 13:43:00,44.68,44.68,44.68,44.68,539.0,CALX
+2023-09-21 13:42:00,44.7,44.7,44.7,44.7,176.0,CALX
+2023-09-21 13:41:00,44.705,44.705,44.705,44.705,210.0,CALX
+2023-09-21 13:39:00,44.7,44.7,44.7,44.7,102.0,CALX
+2023-09-21 13:38:00,44.71,44.71,44.71,44.71,939.0,CALX
+2023-09-21 13:36:00,44.72,44.75,44.72,44.75,1006.0,CALX
+2023-09-21 13:34:00,44.72,44.72,44.72,44.72,108.0,CALX
+2023-09-21 13:33:00,44.72,44.72,44.72,44.72,212.0,CALX
+2023-09-21 13:30:00,44.68,44.68,44.68,44.68,220.0,CALX
+2023-09-21 13:29:00,44.7,44.7,44.7,44.7,110.0,CALX
+2023-09-21 13:28:00,44.66,44.67,44.66,44.67,690.0,CALX
+2023-09-21 13:26:00,44.61,44.61,44.61,44.61,200.0,CALX
+2023-09-21 13:25:00,44.64,44.64,44.64,44.64,394.0,CALX
+2023-09-21 13:24:00,44.6,44.6,44.6,44.6,111.0,CALX
+2023-09-21 13:23:00,44.6,44.6,44.58,44.58,926.0,CALX
+2023-09-21 13:22:00,44.595,44.595,44.595,44.595,201.0,CALX
+2023-09-21 13:21:00,44.62,44.62,44.62,44.62,200.0,CALX
+2023-09-21 13:20:00,44.59,44.59,44.59,44.59,127.0,CALX
+2023-09-21 13:19:00,44.66,44.66,44.61,44.61,1146.0,CALX
+2023-09-21 13:17:00,44.66,44.66,44.64,44.64,482.0,CALX
+2023-09-21 13:15:00,44.669,44.7,44.669,44.675,1054.0,CALX
+2023-09-21 13:14:00,44.64,44.64,44.64,44.64,101.0,CALX
+2023-09-21 13:12:00,44.64,44.64,44.64,44.64,654.0,CALX
+2023-09-21 13:11:00,44.555,44.63,44.555,44.615,1491.0,CALX
+2023-09-21 13:10:00,44.55,44.58,44.55,44.58,500.0,CALX
+2023-09-21 13:07:00,44.55,44.55,44.55,44.55,114.0,CALX
+2023-09-21 13:06:00,44.58,44.58,44.55,44.55,308.0,CALX
+2023-09-21 13:03:00,44.555,44.555,44.555,44.555,101.0,CALX
+2023-09-21 13:02:00,44.6,44.6,44.6,44.6,390.0,CALX
+2023-09-21 13:01:00,44.55,44.55,44.55,44.55,101.0,CALX
+2023-09-21 12:59:00,44.55,44.55,44.55,44.55,137.0,CALX
+2023-09-21 12:58:00,44.515,44.55,44.515,44.55,211.0,CALX
+2023-09-21 12:57:00,44.55,44.55,44.55,44.55,100.0,CALX
+2023-09-21 12:55:00,44.515,44.515,44.515,44.515,103.0,CALX
+2023-09-21 12:54:00,44.59,44.59,44.59,44.59,214.0,CALX
+2023-09-21 12:52:00,44.57,44.57,44.57,44.57,272.0,CALX
+2023-09-21 12:51:00,44.51,44.51,44.5,44.5,509.0,CALX
+2023-09-21 12:48:00,44.56,44.56,44.56,44.56,596.0,CALX
+2023-09-21 12:47:00,44.536,44.59,44.536,44.59,936.0,CALX
+2023-09-21 12:45:00,44.5,44.535,44.49,44.53,3424.0,CALX
+2023-09-21 12:44:00,44.5,44.52,44.49,44.5,2479.0,CALX
+2023-09-21 12:43:00,44.5,44.53,44.5,44.51,658.0,CALX
+2023-09-21 12:42:00,44.54,44.54,44.54,44.54,161.0,CALX
+2023-09-21 12:40:00,44.5,44.5,44.5,44.5,106.0,CALX
+2023-09-21 12:39:00,44.5,44.5,44.5,44.5,211.0,CALX
+2023-09-21 12:38:00,44.534,44.534,44.505,44.505,453.0,CALX
+2023-09-21 12:37:00,44.555,44.555,44.555,44.555,453.0,CALX
+2023-09-21 12:36:00,44.56,44.56,44.56,44.56,101.0,CALX
+2023-09-21 12:35:00,44.52,44.52,44.52,44.52,102.0,CALX
+2023-09-21 12:34:00,44.59,44.59,44.525,44.525,397.0,CALX
+2023-09-21 12:32:00,44.59,44.59,44.59,44.59,412.0,CALX
+2023-09-21 12:31:00,44.53,44.53,44.53,44.53,152.0,CALX
+2023-09-21 12:29:00,44.515,44.515,44.515,44.515,128.0,CALX
+2023-09-21 12:28:00,44.6,44.6,44.51,44.52,503.0,CALX
+2023-09-21 12:27:00,44.52,44.59,44.52,44.59,604.0,CALX
+2023-09-21 12:25:00,44.56,44.56,44.56,44.56,101.0,CALX
+2023-09-21 12:24:00,44.53,44.53,44.53,44.53,104.0,CALX
+2023-09-21 12:23:00,44.54,44.565,44.54,44.565,594.0,CALX
+2023-09-21 12:22:00,44.565,44.565,44.54,44.54,200.0,CALX
+2023-09-21 12:20:00,44.545,44.55,44.545,44.55,366.0,CALX
+2023-09-21 12:19:00,44.51,44.51,44.51,44.51,102.0,CALX
+2023-09-21 12:17:00,44.545,44.545,44.545,44.545,111.0,CALX
+2023-09-21 12:16:00,44.54,44.54,44.54,44.54,101.0,CALX
+2023-09-21 12:15:00,44.51,44.51,44.51,44.51,100.0,CALX
+2023-09-21 12:13:00,44.55,44.55,44.55,44.55,269.0,CALX
+2023-09-21 12:12:00,44.53,44.53,44.53,44.53,438.0,CALX
+2023-09-21 12:11:00,44.49,44.56,44.49,44.555,1843.0,CALX
+2023-09-21 12:10:00,44.53,44.53,44.47,44.47,1777.0,CALX
+2023-09-21 12:09:00,44.52,44.54,44.5,44.53,2405.0,CALX
+2023-09-21 12:08:00,44.5,44.5,44.5,44.5,142.0,CALX
+2023-09-21 12:07:00,44.495,44.495,44.48,44.48,206.0,CALX
+2023-09-21 12:06:00,44.5,44.5,44.5,44.5,302.0,CALX
+2023-09-21 12:04:00,44.5,44.5,44.48,44.5,321.0,CALX
+2023-09-21 12:03:00,44.485,44.485,44.485,44.485,111.0,CALX
+2023-09-21 12:02:00,44.5,44.5,44.5,44.5,308.0,CALX
+2023-09-21 12:01:00,44.48,44.5,44.48,44.5,201.0,CALX
+2023-09-21 12:00:00,44.505,44.505,44.505,44.505,105.0,CALX
+2023-09-21 11:58:00,44.5,44.5,44.47,44.47,1218.0,CALX
+2023-09-21 11:57:00,44.5,44.55,44.5,44.55,411.0,CALX
+2023-09-21 11:54:00,44.5,44.552,44.5,44.552,235.0,CALX
+2023-09-21 11:53:00,44.55,44.62,44.48,44.62,2647.0,CALX
+2023-09-21 11:52:00,44.59,44.59,44.59,44.59,112.0,CALX
+2023-09-21 11:51:00,44.57,44.57,44.57,44.57,1088.0,CALX
+2023-09-21 11:50:00,44.65,44.65,44.65,44.65,327.0,CALX
+2023-09-21 11:49:00,44.615,44.63,44.61,44.61,503.0,CALX
+2023-09-21 11:48:00,44.575,44.645,44.575,44.645,1302.0,CALX
+2023-09-21 11:47:00,44.54,44.615,44.54,44.615,618.0,CALX
+2023-09-21 11:45:00,44.55,44.6,44.55,44.6,1538.0,CALX
+2023-09-21 11:43:00,44.585,44.625,44.56,44.56,821.0,CALX
+2023-09-21 11:41:00,44.69,44.69,44.62,44.655,1500.0,CALX
+2023-09-21 11:40:00,44.69,44.69,44.655,44.685,2324.0,CALX
+2023-09-21 11:39:00,44.59,44.59,44.59,44.59,426.0,CALX
+2023-09-21 11:38:00,44.55,44.56,44.55,44.56,906.0,CALX
+2023-09-21 11:37:00,44.57,44.57,44.46,44.525,2209.0,CALX
+2023-09-21 11:36:00,44.5,44.5,44.46,44.495,608.0,CALX
+2023-09-21 11:35:00,44.528,44.53,44.52,44.53,566.0,CALX
+2023-09-21 11:34:00,44.475,44.53,44.475,44.53,329.0,CALX
+2023-09-21 11:33:00,44.3,44.47,44.27,44.47,4002.0,CALX
+2023-09-21 11:32:00,44.32,44.33,44.3,44.33,498.0,CALX
+2023-09-21 11:31:00,44.28,44.28,44.28,44.28,262.0,CALX
+2023-09-21 11:30:00,44.25,44.265,44.25,44.265,877.0,CALX
+2023-09-21 11:29:00,44.16,44.26,44.16,44.25,26664.0,CALX
+2023-09-21 11:27:00,44.225,44.225,44.17,44.17,550.0,CALX
+2023-09-21 11:26:00,44.21,44.225,44.21,44.225,588.0,CALX
+2023-09-21 11:24:00,44.24,44.295,44.24,44.295,329.0,CALX
+2023-09-21 11:23:00,44.34,44.35,44.34,44.35,920.0,CALX
+2023-09-21 11:22:00,44.24,44.32,44.24,44.32,1123.0,CALX
+2023-09-21 11:21:00,44.19,44.24,44.19,44.2,399.0,CALX
+2023-09-21 11:19:00,44.14,44.14,44.14,44.14,281.0,CALX
+2023-09-21 11:18:00,44.255,44.255,44.195,44.195,1188.0,CALX
+2023-09-21 11:17:00,44.28,44.28,44.28,44.28,113.0,CALX
+2023-09-21 11:16:00,44.273,44.273,44.273,44.273,116.0,CALX
+2023-09-21 11:14:00,44.29,44.29,44.26,44.26,766.0,CALX
+2023-09-21 11:12:00,44.35,44.35,44.33,44.345,1075.0,CALX
+2023-09-21 11:11:00,44.43,44.43,44.36,44.36,637.0,CALX
+2023-09-21 11:09:00,44.61,44.61,44.44,44.44,4461.0,CALX
+2023-09-21 11:06:00,44.655,44.655,44.635,44.635,1442.0,CALX
+2023-09-21 11:05:00,44.64,44.68,44.64,44.68,978.0,CALX
+2023-09-21 11:03:00,44.59,44.59,44.59,44.59,227.0,CALX
+2023-09-21 11:02:00,44.56,44.56,44.55,44.55,618.0,CALX
+2023-09-21 11:01:00,44.61,44.61,44.6,44.6,484.0,CALX
+2023-09-21 10:59:00,44.775,44.775,44.66,44.66,764.0,CALX
+2023-09-21 10:58:00,44.775,44.775,44.775,44.775,121.0,CALX
+2023-09-21 10:57:00,44.775,44.775,44.775,44.775,206.0,CALX
+2023-09-21 10:56:00,44.66,44.775,44.66,44.775,1324.0,CALX
+2023-09-21 10:55:00,44.66,44.67,44.66,44.67,402.0,CALX
+2023-09-21 10:54:00,44.6,44.6,44.57,44.6,709.0,CALX
+2023-09-21 10:53:00,44.54,44.59,44.51,44.59,2333.0,CALX
+2023-09-21 10:52:00,44.505,44.505,44.505,44.505,210.0,CALX
+2023-09-21 10:51:00,44.52,44.52,44.478,44.477,1350.0,CALX
+2023-09-21 10:49:00,44.6,44.6,44.55,44.55,685.0,CALX
+2023-09-21 10:48:00,44.63,44.63,44.63,44.63,205.0,CALX
+2023-09-21 10:46:00,44.62,44.62,44.62,44.62,426.0,CALX
+2023-09-21 10:44:00,44.63,44.63,44.63,44.63,109.0,CALX
+2023-09-21 10:42:00,44.57,44.585,44.57,44.585,522.0,CALX
+2023-09-21 10:40:00,44.53,44.53,44.49,44.52,1269.0,CALX
+2023-09-21 10:39:00,44.53,44.53,44.53,44.53,361.0,CALX
+2023-09-21 10:38:00,44.45,44.54,44.45,44.525,2699.0,CALX
+2023-09-21 10:37:00,44.455,44.455,44.455,44.455,338.0,CALX
+2023-09-21 10:36:00,44.38,44.44,44.35,44.41,2541.0,CALX
+2023-09-21 10:35:00,44.355,44.355,44.355,44.355,116.0,CALX
+2023-09-21 10:34:00,44.36,44.36,44.355,44.355,630.0,CALX
+2023-09-21 10:33:00,44.405,44.405,44.375,44.375,661.0,CALX
+2023-09-21 10:31:00,44.44,44.44,44.44,44.44,564.0,CALX
+2023-09-21 10:30:00,44.465,44.52,44.445,44.445,872.0,CALX
+2023-09-21 10:29:00,44.53,44.55,44.51,44.51,674.0,CALX
+2023-09-21 10:26:00,44.565,44.565,44.565,44.565,342.0,CALX
+2023-09-21 10:25:00,44.53,44.53,44.53,44.53,124.0,CALX
+2023-09-21 10:24:00,44.58,44.58,44.58,44.58,107.0,CALX
+2023-09-21 10:23:00,44.57,44.57,44.57,44.57,286.0,CALX
+2023-09-21 10:22:00,44.515,44.53,44.515,44.53,410.0,CALX
+2023-09-21 10:19:00,44.53,44.53,44.5,44.5,557.0,CALX
+2023-09-21 10:18:00,44.54,44.54,44.54,44.54,391.0,CALX
+2023-09-21 10:17:00,44.52,44.56,44.52,44.56,409.0,CALX
+2023-09-21 10:15:00,44.49,44.49,44.49,44.49,441.0,CALX
+2023-09-21 10:13:00,44.415,44.47,44.415,44.47,223.0,CALX
+2023-09-21 10:12:00,44.5,44.5,44.5,44.5,380.0,CALX
+2023-09-21 10:11:00,44.56,44.61,44.56,44.61,344.0,CALX
+2023-09-21 10:10:00,44.52,44.52,44.505,44.505,224.0,CALX
+2023-09-21 10:09:00,44.465,44.505,44.465,44.505,209.0,CALX
+2023-09-21 10:08:00,44.5,44.5,44.5,44.5,100.0,CALX
+2023-09-21 10:06:00,44.48,44.48,44.45,44.48,867.0,CALX
+2023-09-21 10:04:00,44.34,44.39,44.34,44.39,543.0,CALX
+2023-09-21 10:03:00,44.14,44.325,44.14,44.32,1849.0,CALX
+2023-09-21 10:01:00,44.29,44.29,44.28,44.28,417.0,CALX
+2023-09-21 10:00:00,44.37,44.37,44.35,44.35,514.0,CALX
+2023-09-21 09:58:00,44.42,44.485,44.42,44.42,2038.0,CALX
+2023-09-21 09:56:00,44.375,44.45,44.375,44.45,221.0,CALX
+2023-09-21 09:55:00,44.375,44.375,44.375,44.375,141.0,CALX
+2023-09-21 09:52:00,44.44,44.487,44.43,44.487,3103.0,CALX
+2023-09-21 09:51:00,44.445,44.445,44.42,44.42,512.0,CALX
+2023-09-21 09:49:00,44.615,44.615,44.555,44.555,1254.0,CALX
+2023-09-21 09:48:00,44.71,44.71,44.64,44.64,634.0,CALX
+2023-09-21 09:47:00,44.53,44.66,44.53,44.66,1140.0,CALX
+2023-09-21 09:46:00,44.69,44.69,44.6,44.6,1672.0,CALX
+2023-09-21 09:45:00,44.785,44.785,44.68,44.68,461.0,CALX
+2023-09-21 09:44:00,44.7,44.7,44.69,44.69,319.0,CALX
+2023-09-21 09:43:00,44.69,44.69,44.69,44.69,101.0,CALX
+2023-09-21 09:42:00,44.93,45.02,44.67,44.67,9182.0,CALX
+2023-09-21 09:41:00,44.94,44.94,44.94,44.94,140.0,CALX
+2023-09-21 09:38:00,45.02,45.02,45.01,45.01,468.0,CALX
+2023-09-21 09:37:00,45.01,45.01,45.01,45.01,124.0,CALX
+2023-09-21 09:36:00,45.02,45.02,45.02,45.02,276.0,CALX
+2023-09-21 09:35:00,44.99,45.0,44.99,44.995,528.0,CALX
+2023-09-21 09:34:00,44.85,44.85,44.85,44.85,169.0,CALX
+2023-09-21 09:33:00,44.93,45.01,44.9,45.01,729.0,CALX
+2023-09-21 09:32:00,45.07,45.07,45.0,45.0,1998.0,CALX
+2023-09-21 09:31:00,45.22,45.22,45.21,45.21,431.0,CALX
+2023-09-21 09:30:00,45.27,45.39,45.25,45.39,3598.0,CALX
+2023-09-20 19:00:00,45.73,45.73,45.73,45.73,72569.0,CALX
+2023-09-20 18:30:00,45.73,45.73,45.73,45.73,72569.0,CALX
+2023-09-20 16:10:00,45.73,45.73,45.73,45.73,72569.0,CALX
+2023-09-20 16:01:00,45.73,45.73,45.73,45.73,32537.0,CALX
+2023-09-20 16:00:00,45.75,45.75,45.73,45.73,154376.0,CALX
+2023-09-20 15:59:00,45.82,45.85,45.72,45.75,21791.0,CALX
+2023-09-20 15:58:00,45.8,45.83,45.79,45.8,4377.0,CALX
+2023-09-20 15:57:00,45.8,45.81,45.78,45.81,2991.0,CALX
+2023-09-20 15:56:00,45.825,45.825,45.8,45.8,3768.0,CALX
+2023-09-20 15:55:00,45.75,45.82,45.75,45.82,3817.0,CALX
+2023-09-20 15:54:00,45.76,45.76,45.695,45.695,2700.0,CALX
+2023-09-20 15:53:00,45.765,45.8,45.74,45.76,3430.0,CALX
+2023-09-20 15:52:00,45.74,45.77,45.73,45.77,2691.0,CALX
+2023-09-20 15:51:00,45.86,45.86,45.745,45.76,3692.0,CALX
+2023-09-20 15:50:00,45.89,45.89,45.85,45.85,1562.0,CALX
+2023-09-20 15:49:00,45.91,45.91,45.9,45.91,1134.0,CALX
+2023-09-20 15:48:00,45.89,45.92,45.87,45.92,4196.0,CALX
+2023-09-20 15:47:00,45.76,45.885,45.76,45.885,2590.0,CALX
+2023-09-20 15:46:00,45.82,45.82,45.76,45.76,4764.0,CALX
+2023-09-20 15:45:00,45.82,45.83,45.81,45.83,2392.0,CALX
+2023-09-20 15:44:00,45.83,45.83,45.785,45.785,1753.0,CALX
+2023-09-20 15:43:00,45.85,45.85,45.85,45.85,978.0,CALX
+2023-09-20 15:42:00,45.825,45.825,45.825,45.825,510.0,CALX
+2023-09-20 15:41:00,45.915,45.919,45.83,45.83,4707.0,CALX
+2023-09-20 15:40:00,45.905,45.905,45.89,45.89,398.0,CALX
+2023-09-20 15:39:00,45.86,45.91,45.86,45.89,1614.0,CALX
+2023-09-20 15:38:00,45.855,45.86,45.84,45.84,481.0,CALX
+2023-09-20 15:37:00,45.985,45.985,45.9,45.9,4088.0,CALX
+2023-09-20 15:35:00,45.98,45.99,45.958,45.99,1531.0,CALX
+2023-09-20 15:34:00,45.92,45.92,45.92,45.92,390.0,CALX
+2023-09-20 15:33:00,46.0,46.0,45.955,45.955,3818.0,CALX
+2023-09-20 15:32:00,46.0,46.03,46.0,46.015,3479.0,CALX
+2023-09-20 15:31:00,46.0,46.04,46.0,46.015,1462.0,CALX
+2023-09-20 15:30:00,46.005,46.005,46.005,46.005,343.0,CALX
+2023-09-20 15:28:00,46.005,46.005,45.99,46.0,660.0,CALX
+2023-09-20 15:27:00,46.005,46.005,46.005,46.005,102.0,CALX
+2023-09-20 15:26:00,46.036,46.036,46.0,46.0,3804.0,CALX
+2023-09-20 15:24:00,45.98,46.06,45.98,46.01,2379.0,CALX
+2023-09-20 15:21:00,45.97,45.97,45.97,45.97,556.0,CALX
+2023-09-20 15:17:00,45.96,45.96,45.92,45.935,2283.0,CALX
+2023-09-20 15:15:00,45.97,46.0,45.97,45.99,1317.0,CALX
+2023-09-20 15:14:00,46.02,46.02,45.99,45.99,4444.0,CALX
+2023-09-20 15:12:00,46.04,46.04,46.03,46.03,1453.0,CALX
+2023-09-20 15:09:00,46.09,46.09,46.09,46.09,226.0,CALX
+2023-09-20 15:08:00,46.04,46.04,46.04,46.04,104.0,CALX
+2023-09-20 15:07:00,46.09,46.09,46.09,46.09,150.0,CALX
+2023-09-20 15:06:00,46.1,46.1,46.101,46.1,243.0,CALX
+2023-09-20 15:03:00,46.08,46.08,46.07,46.07,610.0,CALX
+2023-09-20 15:01:00,46.15,46.168,46.15,46.168,294.0,CALX
+2023-09-20 15:00:00,46.04,46.06,46.04,46.06,1582.0,CALX
+2023-09-20 14:58:00,46.16,46.16,46.16,46.16,122.0,CALX
+2023-09-20 14:55:00,46.05,46.05,46.05,46.05,365.0,CALX
+2023-09-20 14:54:00,46.08,46.08,46.06,46.06,581.0,CALX
+2023-09-20 14:53:00,46.08,46.08,46.08,46.08,105.0,CALX
+2023-09-20 14:51:00,46.09,46.11,46.07,46.11,1448.0,CALX
+2023-09-20 14:48:00,46.13,46.13,46.11,46.11,1120.0,CALX
+2023-09-20 14:47:00,46.12,46.187,46.12,46.165,699.0,CALX
+2023-09-20 14:44:00,46.19,46.19,46.19,46.19,221.0,CALX
+2023-09-20 14:42:00,46.15,46.15,46.15,46.15,594.0,CALX
+2023-09-20 14:41:00,46.15,46.15,46.14,46.15,1313.0,CALX
+2023-09-20 14:40:00,46.17,46.17,46.17,46.17,317.0,CALX
+2023-09-20 14:39:00,46.17,46.17,46.17,46.17,192.0,CALX
+2023-09-20 14:38:00,46.18,46.18,46.18,46.18,246.0,CALX
+2023-09-20 14:37:00,46.24,46.24,46.18,46.18,736.0,CALX
+2023-09-20 14:35:00,46.29,46.29,46.29,46.29,217.0,CALX
+2023-09-20 14:34:00,46.3,46.3,46.23,46.252,1491.0,CALX
+2023-09-20 14:31:00,46.21,46.26,46.21,46.26,1029.0,CALX
+2023-09-20 14:30:00,46.18,46.18,46.18,46.18,111.0,CALX
+2023-09-20 14:29:00,46.21,46.21,46.21,46.21,710.0,CALX
+2023-09-20 14:28:00,46.19,46.19,46.19,46.19,719.0,CALX
+2023-09-20 14:26:00,46.25,46.28,46.22,46.28,401.0,CALX
+2023-09-20 14:24:00,46.27,46.3,46.25,46.3,446.0,CALX
+2023-09-20 14:23:00,46.16,46.23,46.16,46.22,1531.0,CALX
+2023-09-20 14:19:00,46.19,46.19,46.19,46.19,100.0,CALX
+2023-09-20 14:18:00,46.22,46.23,46.22,46.23,617.0,CALX
+2023-09-20 14:16:00,46.2,46.2,46.18,46.2,715.0,CALX
+2023-09-20 14:15:00,46.2,46.2,46.2,46.2,233.0,CALX
+2023-09-20 14:12:00,46.25,46.25,46.25,46.25,233.0,CALX
+2023-09-20 14:09:00,46.15,46.185,46.15,46.16,734.0,CALX
+2023-09-20 14:07:00,46.22,46.22,46.22,46.22,139.0,CALX
+2023-09-20 14:06:00,46.245,46.245,46.245,46.245,103.0,CALX
+2023-09-20 14:05:00,46.17,46.17,46.17,46.17,395.0,CALX
+2023-09-20 14:04:00,46.25,46.3,46.25,46.3,201.0,CALX
+2023-09-20 14:02:00,46.26,46.27,46.26,46.27,637.0,CALX
+2023-09-20 14:01:00,46.26,46.26,46.2,46.2,1103.0,CALX
+2023-09-20 14:00:00,46.5,46.5,46.31,46.32,2903.0,CALX
+2023-09-20 13:58:00,46.5,46.5,46.5,46.5,132.0,CALX
+2023-09-20 13:57:00,46.41,46.477,46.41,46.477,497.0,CALX
+2023-09-20 13:56:00,46.45,46.45,46.45,46.45,504.0,CALX
+2023-09-20 13:54:00,46.44,46.44,46.44,46.44,197.0,CALX
+2023-09-20 13:53:00,46.43,46.43,46.43,46.43,129.0,CALX
+2023-09-20 13:47:00,46.36,46.39,46.36,46.39,742.0,CALX
+2023-09-20 13:46:00,46.32,46.35,46.32,46.35,554.0,CALX
+2023-09-20 13:42:00,46.27,46.29,46.27,46.28,751.0,CALX
+2023-09-20 13:40:00,46.25,46.25,46.25,46.25,354.0,CALX
+2023-09-20 13:38:00,46.26,46.265,46.26,46.265,1226.0,CALX
+2023-09-20 13:37:00,46.245,46.245,46.245,46.245,101.0,CALX
+2023-09-20 13:36:00,46.23,46.23,46.23,46.23,125.0,CALX
+2023-09-20 13:34:00,46.24,46.24,46.24,46.24,909.0,CALX
+2023-09-20 13:33:00,46.25,46.25,46.25,46.25,206.0,CALX
+2023-09-20 13:31:00,46.27,46.27,46.27,46.27,380.0,CALX
+2023-09-20 13:29:00,46.28,46.31,46.28,46.285,951.0,CALX
+2023-09-20 13:28:00,46.3,46.3,46.3,46.3,136.0,CALX
+2023-09-20 13:23:00,46.37,46.37,46.32,46.35,1521.0,CALX
+2023-09-20 13:22:00,46.39,46.41,46.39,46.395,886.0,CALX
+2023-09-20 13:18:00,46.36,46.39,46.36,46.36,1716.0,CALX
+2023-09-20 13:12:00,46.38,46.38,46.38,46.38,374.0,CALX
+2023-09-20 13:11:00,46.42,46.42,46.42,46.42,537.0,CALX
+2023-09-20 13:05:00,46.465,46.465,46.465,46.465,104.0,CALX
+2023-09-20 13:02:00,46.44,46.45,46.44,46.45,790.0,CALX
+2023-09-20 12:57:00,46.52,46.52,46.52,46.52,220.0,CALX
+2023-09-20 12:53:00,46.49,46.49,46.44,46.475,989.0,CALX
+2023-09-20 12:51:00,46.51,46.51,46.51,46.51,725.0,CALX
+2023-09-20 12:45:00,46.54,46.54,46.54,46.54,231.0,CALX
+2023-09-20 12:42:00,46.579,46.579,46.57,46.57,1631.0,CALX
+2023-09-20 12:41:00,46.615,46.615,46.615,46.615,179.0,CALX
+2023-09-20 12:39:00,46.66,46.66,46.66,46.66,129.0,CALX
+2023-09-20 12:38:00,46.615,46.615,46.615,46.615,103.0,CALX
+2023-09-20 12:37:00,46.64,46.64,46.64,46.64,208.0,CALX
+2023-09-20 12:33:00,46.64,46.64,46.64,46.64,635.0,CALX
+2023-09-20 12:31:00,46.615,46.615,46.615,46.615,361.0,CALX
+2023-09-20 12:29:00,46.578,46.578,46.578,46.578,229.0,CALX
+2023-09-20 12:28:00,46.63,46.63,46.63,46.63,821.0,CALX
+2023-09-20 12:23:00,46.585,46.585,46.585,46.585,422.0,CALX
+2023-09-20 12:19:00,46.63,46.64,46.56,46.59,2232.0,CALX
+2023-09-20 12:18:00,46.63,46.63,46.63,46.63,1532.0,CALX
+2023-09-20 12:16:00,46.595,46.595,46.595,46.595,1148.0,CALX
+2023-09-20 12:15:00,46.59,46.59,46.59,46.59,117.0,CALX
+2023-09-20 12:13:00,46.59,46.59,46.59,46.59,1102.0,CALX
+2023-09-20 12:12:00,46.59,46.59,46.59,46.59,127.0,CALX
+2023-09-20 12:11:00,46.59,46.59,46.59,46.59,519.0,CALX
+2023-09-20 12:10:00,46.63,46.63,46.63,46.63,207.0,CALX
+2023-09-20 12:05:00,46.565,46.565,46.565,46.565,144.0,CALX
+2023-09-20 12:04:00,46.565,46.565,46.565,46.565,383.0,CALX
+2023-09-20 12:03:00,46.565,46.61,46.565,46.61,1120.0,CALX
+2023-09-20 12:01:00,46.58,46.58,46.58,46.58,875.0,CALX
+2023-09-20 11:55:00,46.56,46.56,46.5,46.54,1542.0,CALX
+2023-09-20 11:53:00,46.56,46.56,46.525,46.535,2510.0,CALX
+2023-09-20 11:52:00,46.55,46.55,46.55,46.55,300.0,CALX
+2023-09-20 11:49:00,46.52,46.52,46.52,46.52,459.0,CALX
+2023-09-20 11:46:00,46.51,46.51,46.5,46.5,1239.0,CALX
+2023-09-20 11:45:00,46.545,46.545,46.545,46.545,366.0,CALX
+2023-09-20 11:43:00,46.56,46.56,46.56,46.56,685.0,CALX
+2023-09-20 11:41:00,46.535,46.535,46.535,46.535,108.0,CALX
+2023-09-20 11:39:00,46.535,46.535,46.535,46.535,301.0,CALX
+2023-09-20 11:38:00,46.562,46.562,46.563,46.562,235.0,CALX
+2023-09-20 11:37:00,46.54,46.54,46.54,46.54,756.0,CALX
+2023-09-20 11:36:00,46.51,46.52,46.51,46.52,882.0,CALX
+2023-09-20 11:31:00,46.44,46.44,46.44,46.44,317.0,CALX
+2023-09-20 11:26:00,46.5,46.5,46.5,46.5,352.0,CALX
+2023-09-20 11:24:00,46.465,46.465,46.465,46.465,178.0,CALX
+2023-09-20 11:23:00,46.53,46.53,46.44,46.44,1509.0,CALX
+2023-09-20 11:19:00,46.53,46.57,46.52,46.57,1094.0,CALX
+2023-09-20 11:14:00,46.62,46.62,46.62,46.62,113.0,CALX
+2023-09-20 11:08:00,46.56,46.56,46.56,46.56,208.0,CALX
+2023-09-20 11:07:00,46.55,46.55,46.55,46.55,170.0,CALX
+2023-09-20 11:03:00,46.61,46.61,46.61,46.61,182.0,CALX
+2023-09-20 10:59:00,46.55,46.55,46.55,46.55,229.0,CALX
+2023-09-20 10:58:00,46.55,46.55,46.55,46.55,324.0,CALX
+2023-09-20 10:57:00,46.54,46.54,46.54,46.54,866.0,CALX
+2023-09-20 10:56:00,46.53,46.53,46.53,46.53,149.0,CALX
+2023-09-20 10:52:00,46.525,46.525,46.525,46.525,100.0,CALX
+2023-09-20 10:49:00,46.51,46.53,46.51,46.51,568.0,CALX
+2023-09-20 10:46:00,46.55,46.55,46.55,46.55,149.0,CALX
+2023-09-20 10:45:00,46.53,46.54,46.53,46.53,696.0,CALX
+2023-09-20 10:44:00,46.505,46.505,46.505,46.505,107.0,CALX
+2023-09-20 10:43:00,46.53,46.53,46.53,46.53,105.0,CALX
+2023-09-20 10:41:00,46.52,46.52,46.52,46.52,107.0,CALX
+2023-09-20 10:39:00,46.51,46.52,46.51,46.52,678.0,CALX
+2023-09-20 10:38:00,46.535,46.535,46.535,46.535,253.0,CALX
+2023-09-20 10:36:00,46.535,46.535,46.535,46.535,192.0,CALX
+2023-09-20 10:34:00,46.565,46.565,46.565,46.565,200.0,CALX
+2023-09-20 10:31:00,46.59,46.59,46.59,46.59,103.0,CALX
+2023-09-20 10:27:00,46.595,46.595,46.595,46.595,318.0,CALX
+2023-09-20 10:26:00,46.66,46.66,46.66,46.66,129.0,CALX
+2023-09-20 10:24:00,46.65,46.65,46.65,46.65,251.0,CALX
+2023-09-20 10:19:00,46.61,46.61,46.61,46.61,332.0,CALX
+2023-09-20 10:17:00,46.56,46.57,46.54,46.54,1138.0,CALX
+2023-09-20 10:15:00,46.532,46.532,46.533,46.532,1026.0,CALX
+2023-09-20 10:13:00,46.58,46.58,46.58,46.58,134.0,CALX
+2023-09-20 10:12:00,46.65,46.69,46.58,46.69,1767.0,CALX
+2023-09-20 10:10:00,46.72,46.72,46.72,46.72,1039.0,CALX
+2023-09-20 10:08:00,46.71,46.71,46.71,46.71,206.0,CALX
+2023-09-20 10:07:00,46.67,46.67,46.67,46.67,220.0,CALX
+2023-09-20 10:06:00,46.73,46.73,46.72,46.72,1183.0,CALX
+2023-09-20 10:05:00,46.77,46.77,46.77,46.77,116.0,CALX
+2023-09-20 10:01:00,46.68,46.73,46.68,46.73,1356.0,CALX
+2023-09-20 09:59:00,46.655,46.655,46.655,46.655,310.0,CALX
+2023-09-20 09:57:00,46.81,46.81,46.695,46.695,648.0,CALX
+2023-09-20 09:54:00,46.87,46.87,46.87,46.87,105.0,CALX
+2023-09-20 09:51:00,46.79,46.79,46.79,46.79,115.0,CALX
+2023-09-20 09:49:00,46.79,46.79,46.79,46.79,369.0,CALX
+2023-09-20 09:47:00,46.79,46.79,46.79,46.79,113.0,CALX
+2023-09-20 09:45:00,46.74,46.74,46.74,46.74,290.0,CALX
+2023-09-20 09:44:00,46.74,46.74,46.74,46.74,130.0,CALX
+2023-09-20 09:42:00,46.5,46.51,46.5,46.51,621.0,CALX
+2023-09-20 09:40:00,46.3,46.355,46.19,46.205,1023.0,CALX
+2023-09-20 09:39:00,46.57,46.57,46.57,46.57,104.0,CALX
+2023-09-20 09:38:00,46.46,46.46,46.46,46.46,134.0,CALX
+2023-09-20 09:37:00,46.38,46.38,46.38,46.38,126.0,CALX
+2023-09-20 09:35:00,46.38,46.38,46.38,46.38,120.0,CALX
+2023-09-20 09:33:00,46.56,46.56,46.56,46.56,189.0,CALX
+2023-09-20 09:30:00,46.3,46.3,46.3,46.3,1253.0,CALX
+2023-09-19 19:00:00,46.12,46.12,46.12,46.12,73612.0,CALX
+2023-09-19 18:30:00,46.12,46.12,46.12,46.12,73612.0,CALX
+2023-09-19 16:26:00,46.12,46.12,46.12,46.12,8.0,CALX
+2023-09-19 16:10:00,46.12,46.12,46.12,46.12,73612.0,CALX
+2023-09-19 16:06:00,45.5,45.5,45.5,45.5,1.0,CALX
+2023-09-19 16:01:00,46.12,46.12,46.12,46.12,337.0,CALX
+2023-09-19 16:00:00,46.15,46.15,46.12,46.12,159848.0,CALX
+2023-09-19 15:59:00,46.17,46.18,46.1,46.15,31831.0,CALX
+2023-09-19 15:58:00,46.18,46.2,46.17,46.18,7808.0,CALX
+2023-09-19 15:57:00,46.18,46.2,46.16,46.17,7919.0,CALX
+2023-09-19 15:56:00,46.22,46.23,46.15,46.18,5381.0,CALX
+2023-09-19 15:55:00,46.16,46.24,46.16,46.22,2984.0,CALX
+2023-09-19 15:54:00,46.24,46.24,46.17,46.17,5762.0,CALX
+2023-09-19 15:53:00,46.265,46.27,46.25,46.25,2759.0,CALX
+2023-09-19 15:52:00,46.305,46.305,46.245,46.26,3584.0,CALX
+2023-09-19 15:51:00,46.31,46.34,46.295,46.305,3112.0,CALX
+2023-09-19 15:50:00,46.3,46.3,46.27,46.3,3805.0,CALX
+2023-09-19 15:49:00,46.32,46.321,46.3,46.3,2716.0,CALX
+2023-09-19 15:48:00,46.295,46.32,46.295,46.32,1881.0,CALX
+2023-09-19 15:47:00,46.345,46.345,46.29,46.29,2390.0,CALX
+2023-09-19 15:46:00,46.305,46.33,46.305,46.32,1416.0,CALX
+2023-09-19 15:45:00,46.29,46.32,46.285,46.285,1786.0,CALX
+2023-09-19 15:44:00,46.25,46.28,46.25,46.275,2438.0,CALX
+2023-09-19 15:43:00,46.355,46.355,46.25,46.25,2329.0,CALX
+2023-09-19 15:42:00,46.36,46.36,46.355,46.355,502.0,CALX
+2023-09-19 15:41:00,46.355,46.355,46.355,46.355,256.0,CALX
+2023-09-19 15:40:00,46.365,46.37,46.34,46.355,2483.0,CALX
+2023-09-19 15:39:00,46.33,46.34,46.33,46.34,821.0,CALX
+2023-09-19 15:38:00,46.295,46.31,46.295,46.31,1089.0,CALX
+2023-09-19 15:37:00,46.295,46.295,46.295,46.295,229.0,CALX
+2023-09-19 15:36:00,46.31,46.31,46.29,46.295,2149.0,CALX
+2023-09-19 15:35:00,46.28,46.32,46.28,46.31,3368.0,CALX
+2023-09-19 15:34:00,46.285,46.285,46.285,46.285,290.0,CALX
+2023-09-19 15:33:00,46.285,46.285,46.285,46.285,344.0,CALX
+2023-09-19 15:32:00,46.285,46.285,46.285,46.285,110.0,CALX
+2023-09-19 15:31:00,46.28,46.28,46.28,46.28,153.0,CALX
+2023-09-19 15:30:00,46.28,46.28,46.28,46.28,668.0,CALX
+2023-09-19 15:29:00,46.315,46.315,46.28,46.28,1647.0,CALX
+2023-09-19 15:28:00,46.28,46.32,46.28,46.3,726.0,CALX
+2023-09-19 15:27:00,46.25,46.28,46.25,46.26,1265.0,CALX
+2023-09-19 15:26:00,46.265,46.265,46.25,46.265,1273.0,CALX
+2023-09-19 15:25:00,46.28,46.28,46.265,46.265,517.0,CALX
+2023-09-19 15:24:00,46.265,46.265,46.265,46.265,400.0,CALX
+2023-09-19 15:23:00,46.26,46.265,46.258,46.257,873.0,CALX
+2023-09-19 15:22:00,46.24,46.25,46.23,46.25,3402.0,CALX
+2023-09-19 15:21:00,46.23,46.235,46.23,46.235,403.0,CALX
+2023-09-19 15:20:00,46.23,46.23,46.23,46.23,520.0,CALX
+2023-09-19 15:18:00,46.23,46.23,46.23,46.23,152.0,CALX
+2023-09-19 15:17:00,46.23,46.23,46.23,46.23,306.0,CALX
+2023-09-19 15:16:00,46.25,46.25,46.25,46.25,109.0,CALX
+2023-09-19 15:15:00,46.24,46.24,46.24,46.24,462.0,CALX
+2023-09-19 15:14:00,46.22,46.22,46.22,46.22,105.0,CALX
+2023-09-19 15:13:00,46.22,46.22,46.22,46.22,407.0,CALX
+2023-09-19 15:12:00,46.19,46.21,46.19,46.21,840.0,CALX
+2023-09-19 15:11:00,46.195,46.195,46.195,46.195,195.0,CALX
+2023-09-19 15:10:00,46.2,46.2,46.2,46.2,208.0,CALX
+2023-09-19 15:09:00,46.2,46.2,46.2,46.2,327.0,CALX
+2023-09-19 15:08:00,46.2,46.2,46.2,46.2,122.0,CALX
+2023-09-19 15:07:00,46.21,46.21,46.2,46.2,717.0,CALX
+2023-09-19 15:06:00,46.235,46.235,46.235,46.235,150.0,CALX
+2023-09-19 15:05:00,46.235,46.235,46.235,46.235,336.0,CALX
+2023-09-19 15:04:00,46.225,46.25,46.225,46.25,678.0,CALX
+2023-09-19 15:02:00,46.225,46.225,46.225,46.225,175.0,CALX
+2023-09-19 15:01:00,46.24,46.24,46.24,46.24,550.0,CALX
+2023-09-19 15:00:00,46.21,46.21,46.21,46.21,102.0,CALX
+2023-09-19 14:59:00,46.22,46.22,46.21,46.21,1013.0,CALX
+2023-09-19 14:58:00,46.29,46.29,46.25,46.25,780.0,CALX
+2023-09-19 14:57:00,46.285,46.285,46.285,46.285,107.0,CALX
+2023-09-19 14:56:00,46.115,46.31,46.115,46.285,4140.0,CALX
+2023-09-19 14:54:00,46.07,46.12,46.07,46.11,716.0,CALX
+2023-09-19 14:53:00,46.08,46.08,46.08,46.08,102.0,CALX
+2023-09-19 14:51:00,46.025,46.07,46.0,46.07,4534.0,CALX
+2023-09-19 14:50:00,46.035,46.035,46.035,46.035,251.0,CALX
+2023-09-19 14:49:00,46.03,46.03,46.03,46.03,101.0,CALX
+2023-09-19 14:48:00,46.02,46.02,46.02,46.02,207.0,CALX
+2023-09-19 14:47:00,46.05,46.05,46.04,46.04,718.0,CALX
+2023-09-19 14:45:00,46.1,46.1,46.07,46.075,620.0,CALX
+2023-09-19 14:43:00,46.081,46.1,46.081,46.09,880.0,CALX
+2023-09-19 14:42:00,46.075,46.075,46.075,46.075,228.0,CALX
+2023-09-19 14:39:00,46.1,46.105,46.08,46.08,636.0,CALX
+2023-09-19 14:37:00,46.11,46.11,46.105,46.105,326.0,CALX
+2023-09-19 14:35:00,46.04,46.065,46.04,46.06,1677.0,CALX
+2023-09-19 14:34:00,46.03,46.03,46.02,46.02,1346.0,CALX
+2023-09-19 14:33:00,46.04,46.04,46.0,46.01,2591.0,CALX
+2023-09-19 14:32:00,46.04,46.06,46.04,46.06,1303.0,CALX
+2023-09-19 14:31:00,46.055,46.055,46.055,46.055,122.0,CALX
+2023-09-19 14:30:00,46.04,46.05,46.04,46.05,344.0,CALX
+2023-09-19 14:29:00,46.07,46.07,46.06,46.06,801.0,CALX
+2023-09-19 14:28:00,46.055,46.08,46.055,46.08,1445.0,CALX
+2023-09-19 14:27:00,46.065,46.065,46.06,46.06,550.0,CALX
+2023-09-19 14:25:00,46.06,46.06,46.06,46.06,126.0,CALX
+2023-09-19 14:24:00,46.08,46.08,46.08,46.08,230.0,CALX
+2023-09-19 14:23:00,46.085,46.085,46.07,46.07,204.0,CALX
+2023-09-19 14:22:00,46.085,46.085,46.085,46.085,217.0,CALX
+2023-09-19 14:21:00,46.09,46.09,46.09,46.09,224.0,CALX
+2023-09-19 14:20:00,46.09,46.09,46.09,46.09,107.0,CALX
+2023-09-19 14:19:00,46.06,46.06,46.06,46.06,114.0,CALX
+2023-09-19 14:17:00,46.085,46.085,46.085,46.085,101.0,CALX
+2023-09-19 14:16:00,46.105,46.105,46.07,46.105,562.0,CALX
+2023-09-19 14:15:00,46.105,46.105,46.105,46.105,377.0,CALX
+2023-09-19 14:14:00,46.105,46.105,46.105,46.105,590.0,CALX
+2023-09-19 14:13:00,46.105,46.105,46.105,46.105,207.0,CALX
+2023-09-19 14:11:00,46.105,46.105,46.105,46.105,260.0,CALX
+2023-09-19 14:07:00,46.12,46.12,46.12,46.12,104.0,CALX
+2023-09-19 14:06:00,46.06,46.12,46.06,46.12,792.0,CALX
+2023-09-19 14:05:00,46.09,46.09,46.09,46.09,200.0,CALX
+2023-09-19 14:02:00,46.07,46.12,46.054,46.12,1948.0,CALX
+2023-09-19 14:01:00,46.07,46.07,46.07,46.07,122.0,CALX
+2023-09-19 14:00:00,46.065,46.065,46.065,46.065,138.0,CALX
+2023-09-19 13:59:00,46.09,46.09,46.045,46.057,430.0,CALX
+2023-09-19 13:58:00,46.13,46.16,46.1,46.1,1453.0,CALX
+2023-09-19 13:56:00,46.175,46.175,46.15,46.17,1111.0,CALX
+2023-09-19 13:54:00,46.175,46.175,46.175,46.175,121.0,CALX
+2023-09-19 13:53:00,46.175,46.175,46.175,46.175,104.0,CALX
+2023-09-19 13:52:00,46.17,46.17,46.17,46.17,132.0,CALX
+2023-09-19 13:51:00,46.17,46.17,46.17,46.17,104.0,CALX
+2023-09-19 13:49:00,46.165,46.17,46.165,46.17,506.0,CALX
+2023-09-19 13:47:00,46.12,46.175,46.12,46.175,572.0,CALX
+2023-09-19 13:45:00,46.08,46.11,46.08,46.11,2144.0,CALX
+2023-09-19 13:43:00,46.105,46.105,46.04,46.04,1647.0,CALX
+2023-09-19 13:41:00,46.1,46.1,46.1,46.1,102.0,CALX
+2023-09-19 13:40:00,46.06,46.09,46.06,46.09,1708.0,CALX
+2023-09-19 13:36:00,46.07,46.07,46.03,46.05,2347.0,CALX
+2023-09-19 13:35:00,46.085,46.09,46.071,46.09,506.0,CALX
+2023-09-19 13:33:00,46.085,46.085,46.07,46.07,305.0,CALX
+2023-09-19 13:32:00,46.09,46.09,46.09,46.09,277.0,CALX
+2023-09-19 13:30:00,46.075,46.075,46.075,46.075,100.0,CALX
+2023-09-19 13:28:00,46.12,46.12,46.07,46.075,773.0,CALX
+2023-09-19 13:26:00,46.12,46.12,46.12,46.12,115.0,CALX
+2023-09-19 13:25:00,46.12,46.12,46.12,46.12,494.0,CALX
+2023-09-19 13:23:00,46.08,46.151,46.08,46.11,4007.0,CALX
+2023-09-19 13:22:00,46.07,46.07,46.07,46.07,226.0,CALX
+2023-09-19 13:20:00,46.07,46.07,46.07,46.07,203.0,CALX
+2023-09-19 13:17:00,46.065,46.065,46.065,46.065,100.0,CALX
+2023-09-19 13:16:00,46.065,46.065,46.04,46.065,569.0,CALX
+2023-09-19 13:14:00,46.065,46.065,46.065,46.065,402.0,CALX
+2023-09-19 13:13:00,46.1,46.1,46.04,46.07,890.0,CALX
+2023-09-19 13:12:00,46.1,46.145,46.09,46.125,782.0,CALX
+2023-09-19 13:10:00,46.145,46.145,46.145,46.145,208.0,CALX
+2023-09-19 13:08:00,46.145,46.145,46.145,46.145,212.0,CALX
+2023-09-19 13:07:00,46.17,46.17,46.155,46.155,269.0,CALX
+2023-09-19 13:06:00,46.04,46.09,46.04,46.07,2421.0,CALX
+2023-09-19 13:05:00,46.06,46.06,46.04,46.06,702.0,CALX
+2023-09-19 13:02:00,46.05,46.05,46.035,46.035,202.0,CALX
+2023-09-19 12:57:00,46.08,46.08,46.08,46.08,102.0,CALX
+2023-09-19 12:55:00,46.05,46.05,46.05,46.05,102.0,CALX
+2023-09-19 12:52:00,46.06,46.06,46.03,46.045,634.0,CALX
+2023-09-19 12:51:00,46.06,46.06,46.06,46.06,100.0,CALX
+2023-09-19 12:48:00,46.07,46.07,46.04,46.04,535.0,CALX
+2023-09-19 12:47:00,46.035,46.035,46.035,46.035,102.0,CALX
+2023-09-19 12:45:00,46.035,46.035,46.0,46.035,478.0,CALX
+2023-09-19 12:44:00,46.04,46.04,46.04,46.04,100.0,CALX
+2023-09-19 12:43:00,46.04,46.04,46.04,46.04,100.0,CALX
+2023-09-19 12:41:00,46.05,46.05,46.01,46.04,525.0,CALX
+2023-09-19 12:39:00,46.021,46.055,46.021,46.05,1076.0,CALX
+2023-09-19 12:37:00,46.05,46.05,46.05,46.05,787.0,CALX
+2023-09-19 12:36:00,46.07,46.07,46.07,46.07,177.0,CALX
+2023-09-19 12:34:00,46.05,46.05,46.05,46.05,413.0,CALX
+2023-09-19 12:33:00,46.0,46.02,46.0,46.02,373.0,CALX
+2023-09-19 12:32:00,45.98,45.98,45.98,45.98,336.0,CALX
+2023-09-19 12:30:00,45.94,45.94,45.94,45.94,217.0,CALX
+2023-09-19 12:29:00,46.035,46.035,45.94,45.94,1575.0,CALX
+2023-09-19 12:28:00,46.04,46.04,46.04,46.04,255.0,CALX
+2023-09-19 12:27:00,46.02,46.02,46.02,46.02,251.0,CALX
+2023-09-19 12:26:00,45.96,45.99,45.94,45.99,2404.0,CALX
+2023-09-19 12:25:00,45.995,46.005,45.9,45.9,1964.0,CALX
+2023-09-19 12:22:00,46.06,46.085,45.99,45.99,2802.0,CALX
+2023-09-19 12:21:00,46.085,46.085,46.08,46.08,227.0,CALX
+2023-09-19 12:20:00,46.085,46.085,46.085,46.085,100.0,CALX
+2023-09-19 12:18:00,46.095,46.095,46.095,46.095,113.0,CALX
+2023-09-19 12:16:00,46.095,46.095,46.095,46.095,205.0,CALX
+2023-09-19 12:15:00,46.07,46.11,46.06,46.11,2911.0,CALX
+2023-09-19 12:14:00,46.045,46.045,46.045,46.045,241.0,CALX
+2023-09-19 12:13:00,46.04,46.045,46.02,46.045,889.0,CALX
+2023-09-19 12:12:00,46.055,46.055,46.02,46.02,249.0,CALX
+2023-09-19 12:10:00,46.055,46.055,46.055,46.055,210.0,CALX
+2023-09-19 12:08:00,46.055,46.055,46.055,46.055,204.0,CALX
+2023-09-19 12:06:00,46.055,46.055,46.02,46.02,245.0,CALX
+2023-09-19 12:05:00,46.07,46.07,46.04,46.06,576.0,CALX
+2023-09-19 12:04:00,46.09,46.09,46.09,46.09,102.0,CALX
+2023-09-19 12:01:00,46.06,46.11,46.05,46.05,528.0,CALX
+2023-09-19 12:00:00,46.245,46.245,46.11,46.11,1429.0,CALX
+2023-09-19 11:58:00,46.27,46.27,46.25,46.255,488.0,CALX
+2023-09-19 11:57:00,46.27,46.27,46.27,46.27,401.0,CALX
+2023-09-19 11:55:00,46.27,46.27,46.27,46.27,101.0,CALX
+2023-09-19 11:53:00,46.27,46.27,46.24,46.24,1082.0,CALX
+2023-09-19 11:52:00,46.24,46.29,46.24,46.29,1840.0,CALX
+2023-09-19 11:46:00,46.225,46.225,46.225,46.225,218.0,CALX
+2023-09-19 11:44:00,46.205,46.25,46.18,46.235,2775.0,CALX
+2023-09-19 11:43:00,46.215,46.215,46.21,46.215,578.0,CALX
+2023-09-19 11:42:00,46.33,46.33,46.2,46.3,7543.0,CALX
+2023-09-19 11:41:00,46.33,46.33,46.33,46.33,202.0,CALX
+2023-09-19 11:40:00,46.33,46.33,46.33,46.33,303.0,CALX
+2023-09-19 11:39:00,46.33,46.33,46.33,46.33,207.0,CALX
+2023-09-19 11:38:00,46.3,46.33,46.3,46.33,407.0,CALX
+2023-09-19 11:36:00,46.21,46.36,46.2,46.36,3339.0,CALX
+2023-09-19 11:35:00,46.26,46.26,46.26,46.26,101.0,CALX
+2023-09-19 11:33:00,46.23,46.23,46.23,46.23,108.0,CALX
+2023-09-19 11:32:00,46.23,46.23,46.2,46.2,212.0,CALX
+2023-09-19 11:22:00,46.25,46.25,46.25,46.25,132.0,CALX
+2023-09-19 11:21:00,46.228,46.228,46.228,46.228,220.0,CALX
+2023-09-19 11:20:00,46.23,46.23,46.2,46.21,973.0,CALX
+2023-09-19 11:19:00,46.27,46.27,46.27,46.27,726.0,CALX
+2023-09-19 11:18:00,46.275,46.275,46.23,46.23,221.0,CALX
+2023-09-19 11:16:00,46.26,46.26,46.26,46.26,138.0,CALX
+2023-09-19 11:15:00,46.3,46.3,46.3,46.3,205.0,CALX
+2023-09-19 11:14:00,46.28,46.31,46.28,46.31,660.0,CALX
+2023-09-19 11:11:00,46.28,46.28,46.28,46.28,208.0,CALX
+2023-09-19 11:10:00,46.305,46.305,46.26,46.28,1088.0,CALX
+2023-09-19 11:09:00,46.385,46.385,46.29,46.335,1537.0,CALX
+2023-09-19 11:08:00,46.37,46.395,46.37,46.395,1563.0,CALX
+2023-09-19 11:06:00,46.415,46.415,46.415,46.415,236.0,CALX
+2023-09-19 11:04:00,46.418,46.417,46.4,46.4,211.0,CALX
+2023-09-19 11:02:00,46.4,46.4,46.37,46.385,974.0,CALX
+2023-09-19 10:59:00,46.455,46.455,46.45,46.45,673.0,CALX
+2023-09-19 10:53:00,46.45,46.45,46.45,46.45,343.0,CALX
+2023-09-19 10:51:00,46.35,46.43,46.35,46.43,2419.0,CALX
+2023-09-19 10:49:00,46.39,46.39,46.39,46.39,105.0,CALX
+2023-09-19 10:48:00,46.385,46.385,46.34,46.34,722.0,CALX
+2023-09-19 10:47:00,46.46,46.475,46.395,46.405,6163.0,CALX
+2023-09-19 10:46:00,46.48,46.48,46.47,46.47,1795.0,CALX
+2023-09-19 10:45:00,46.36,46.49,46.36,46.49,1625.0,CALX
+2023-09-19 10:43:00,46.35,46.35,46.35,46.35,325.0,CALX
+2023-09-19 10:39:00,46.34,46.34,46.22,46.235,3257.0,CALX
+2023-09-19 10:37:00,46.35,46.35,46.32,46.32,238.0,CALX
+2023-09-19 10:36:00,46.28,46.28,46.25,46.25,728.0,CALX
+2023-09-19 10:34:00,46.235,46.235,46.235,46.235,423.0,CALX
+2023-09-19 10:33:00,46.26,46.26,46.26,46.26,309.0,CALX
+2023-09-19 10:28:00,46.175,46.235,46.12,46.235,8427.0,CALX
+2023-09-19 10:27:00,46.08,46.16,46.01,46.125,4564.0,CALX
+2023-09-19 10:26:00,46.001,46.001,46.001,46.001,448.0,CALX
+2023-09-19 10:21:00,46.0,46.02,46.0,46.02,751.0,CALX
+2023-09-19 10:20:00,45.97,46.005,45.95,46.005,1293.0,CALX
+2023-09-19 10:19:00,45.96,46.0,45.955,46.0,2517.0,CALX
+2023-09-19 10:18:00,45.93,45.93,45.93,45.93,176.0,CALX
+2023-09-19 10:16:00,45.905,45.93,45.89,45.93,752.0,CALX
+2023-09-19 10:12:00,45.955,45.955,45.93,45.955,806.0,CALX
+2023-09-19 10:07:00,46.02,46.02,45.95,45.965,1567.0,CALX
+2023-09-19 10:06:00,45.98,46.03,45.98,46.02,830.0,CALX
+2023-09-19 10:05:00,45.96,46.03,45.96,46.02,1268.0,CALX
+2023-09-19 10:02:00,45.995,45.995,45.92,45.965,959.0,CALX
+2023-09-19 10:01:00,46.005,46.005,46.005,46.005,679.0,CALX
+2023-09-19 10:00:00,46.01,46.01,46.01,46.01,148.0,CALX
+2023-09-19 09:59:00,46.07,46.07,46.0,46.015,3443.0,CALX
+2023-09-19 09:58:00,46.02,46.08,46.02,46.08,356.0,CALX
+2023-09-19 09:56:00,46.09,46.09,46.09,46.09,362.0,CALX
+2023-09-19 09:55:00,46.09,46.09,46.09,46.09,216.0,CALX
+2023-09-19 09:54:00,46.095,46.095,46.03,46.03,513.0,CALX
+2023-09-19 09:53:00,46.095,46.095,46.02,46.02,539.0,CALX
+2023-09-19 09:52:00,46.095,46.095,46.02,46.095,498.0,CALX
+2023-09-19 09:51:00,46.1,46.1,46.1,46.1,336.0,CALX
+2023-09-19 09:46:00,46.26,46.26,46.16,46.16,1555.0,CALX
+2023-09-19 09:44:00,46.265,46.265,46.265,46.265,345.0,CALX
+2023-09-19 09:43:00,46.26,46.265,46.26,46.265,233.0,CALX
+2023-09-19 09:42:00,46.33,46.33,46.33,46.33,307.0,CALX
+2023-09-19 09:41:00,46.335,46.335,46.26,46.26,427.0,CALX
+2023-09-19 09:40:00,46.39,46.39,46.37,46.375,492.0,CALX
+2023-09-19 09:39:00,46.325,46.325,46.325,46.325,317.0,CALX
+2023-09-19 09:36:00,46.335,46.335,46.335,46.335,214.0,CALX
+2023-09-19 09:34:00,46.41,46.42,46.41,46.42,521.0,CALX
+2023-09-19 09:33:00,46.27,46.28,46.27,46.28,272.0,CALX
+2023-09-19 09:31:00,45.9,45.9,45.9,45.9,516.0,CALX
+2023-09-19 09:30:00,46.23,46.23,46.23,46.23,2143.0,CALX
+2023-09-19 08:00:00,46.15,46.15,46.15,46.15,1.0,CALX
+2023-09-18 19:00:00,46.15,46.15,46.15,46.15,60313.0,CALX
+2023-09-18 18:30:00,46.15,46.15,46.15,46.15,60313.0,CALX
+2023-09-18 16:41:00,46.15,46.15,46.15,46.15,54958.0,CALX
+2023-09-18 16:10:00,46.15,46.15,46.15,46.15,60313.0,CALX
+2023-09-18 16:05:00,46.15,46.15,46.15,46.15,8.0,CALX
+2023-09-18 16:01:00,46.15,46.15,46.15,46.15,1003.0,CALX
+2023-09-18 16:00:00,46.14,46.16,46.14,46.15,128204.0,CALX
+2023-09-18 15:59:00,46.18,46.2,46.14,46.16,12261.0,CALX
+2023-09-18 15:58:00,46.22,46.24,46.17,46.17,10699.0,CALX
+2023-09-18 15:57:00,46.25,46.26,46.19,46.22,6587.0,CALX
+2023-09-18 15:56:00,46.28,46.29,46.24,46.25,8770.0,CALX
+2023-09-18 15:55:00,46.22,46.3,46.21,46.28,6845.0,CALX
+2023-09-18 15:54:00,46.215,46.26,46.215,46.23,6535.0,CALX
+2023-09-18 15:53:00,46.22,46.23,46.22,46.22,2564.0,CALX
+2023-09-18 15:52:00,46.21,46.23,46.21,46.23,2425.0,CALX
+2023-09-18 15:51:00,46.215,46.23,46.2,46.22,3873.0,CALX
+2023-09-18 15:50:00,46.22,46.23,46.18,46.215,5806.0,CALX
+2023-09-18 15:49:00,46.23,46.24,46.22,46.22,1653.0,CALX
+2023-09-18 15:48:00,46.25,46.26,46.22,46.22,4652.0,CALX
+2023-09-18 15:47:00,46.24,46.26,46.24,46.256,4278.0,CALX
+2023-09-18 15:46:00,46.25,46.25,46.24,46.24,1373.0,CALX
+2023-09-18 15:45:00,46.15,46.27,46.15,46.25,8634.0,CALX
+2023-09-18 15:44:00,46.17,46.17,46.17,46.17,719.0,CALX
+2023-09-18 15:43:00,46.2,46.21,46.16,46.16,2007.0,CALX
+2023-09-18 15:42:00,46.18,46.24,46.18,46.22,2095.0,CALX
+2023-09-18 15:41:00,46.165,46.2,46.165,46.2,1556.0,CALX
+2023-09-18 15:40:00,46.15,46.19,46.15,46.17,1904.0,CALX
+2023-09-18 15:39:00,46.15,46.15,46.13,46.15,710.0,CALX
+2023-09-18 15:38:00,46.17,46.175,46.16,46.16,972.0,CALX
+2023-09-18 15:37:00,46.2,46.215,46.17,46.17,2245.0,CALX
+2023-09-18 15:36:00,46.215,46.215,46.215,46.215,320.0,CALX
+2023-09-18 15:35:00,46.24,46.24,46.22,46.22,1606.0,CALX
+2023-09-18 15:34:00,46.24,46.24,46.24,46.24,213.0,CALX
+2023-09-18 15:33:00,46.23,46.25,46.22,46.24,1253.0,CALX
+2023-09-18 15:32:00,46.175,46.24,46.175,46.24,2992.0,CALX
+2023-09-18 15:31:00,46.215,46.215,46.18,46.18,2068.0,CALX
+2023-09-18 15:30:00,46.22,46.25,46.21,46.21,1221.0,CALX
+2023-09-18 15:29:00,46.26,46.275,46.24,46.25,1369.0,CALX
+2023-09-18 15:28:00,46.34,46.34,46.26,46.26,3644.0,CALX
+2023-09-18 15:27:00,46.37,46.38,46.365,46.365,1423.0,CALX
+2023-09-18 15:26:00,46.35,46.37,46.32,46.355,3614.0,CALX
+2023-09-18 15:25:00,46.345,46.345,46.32,46.33,2890.0,CALX
+2023-09-18 15:24:00,46.345,46.36,46.32,46.34,6739.0,CALX
+2023-09-18 15:23:00,46.36,46.36,46.36,46.36,221.0,CALX
+2023-09-18 15:22:00,46.35,46.35,46.335,46.345,1867.0,CALX
+2023-09-18 15:21:00,46.34,46.34,46.34,46.34,271.0,CALX
+2023-09-18 15:20:00,46.36,46.36,46.33,46.35,1614.0,CALX
+2023-09-18 15:19:00,46.378,46.378,46.378,46.378,120.0,CALX
+2023-09-18 15:18:00,46.33,46.37,46.33,46.37,3839.0,CALX
+2023-09-18 15:17:00,46.335,46.35,46.33,46.33,940.0,CALX
+2023-09-18 15:16:00,46.33,46.35,46.33,46.35,806.0,CALX
+2023-09-18 15:15:00,46.33,46.33,46.33,46.33,135.0,CALX
+2023-09-18 15:14:00,46.33,46.33,46.33,46.33,122.0,CALX
+2023-09-18 15:13:00,46.34,46.34,46.31,46.33,983.0,CALX
+2023-09-18 15:12:00,46.34,46.365,46.34,46.365,618.0,CALX
+2023-09-18 15:11:00,46.37,46.38,46.37,46.37,1408.0,CALX
+2023-09-18 15:10:00,46.35,46.35,46.35,46.35,177.0,CALX
+2023-09-18 15:09:00,46.4,46.4,46.35,46.35,1846.0,CALX
+2023-09-18 15:08:00,46.43,46.43,46.41,46.43,1522.0,CALX
+2023-09-18 15:07:00,46.44,46.44,46.44,46.44,510.0,CALX
+2023-09-18 15:06:00,46.435,46.435,46.435,46.435,757.0,CALX
+2023-09-18 15:04:00,46.42,46.44,46.42,46.43,1121.0,CALX
+2023-09-18 15:03:00,46.43,46.43,46.43,46.43,885.0,CALX
+2023-09-18 15:02:00,46.44,46.44,46.44,46.44,859.0,CALX
+2023-09-18 15:01:00,46.42,46.42,46.42,46.42,132.0,CALX
+2023-09-18 15:00:00,46.4,46.4,46.4,46.4,335.0,CALX
+2023-09-18 14:59:00,46.41,46.42,46.41,46.41,832.0,CALX
+2023-09-18 14:58:00,46.41,46.43,46.41,46.42,1240.0,CALX
+2023-09-18 14:57:00,46.395,46.41,46.38,46.38,1099.0,CALX
+2023-09-18 14:55:00,46.395,46.395,46.395,46.395,314.0,CALX
+2023-09-18 14:54:00,46.41,46.41,46.38,46.38,524.0,CALX
+2023-09-18 14:52:00,46.38,46.4,46.38,46.4,979.0,CALX
+2023-09-18 14:51:00,46.365,46.365,46.365,46.365,680.0,CALX
+2023-09-18 14:50:00,46.35,46.35,46.34,46.35,1534.0,CALX
+2023-09-18 14:49:00,46.37,46.38,46.32,46.345,1372.0,CALX
+2023-09-18 14:48:00,46.38,46.41,46.37,46.41,954.0,CALX
+2023-09-18 14:47:00,46.41,46.42,46.41,46.42,326.0,CALX
+2023-09-18 14:46:00,46.42,46.42,46.41,46.41,553.0,CALX
+2023-09-18 14:45:00,46.4,46.43,46.4,46.43,1405.0,CALX
+2023-09-18 14:44:00,46.41,46.42,46.39,46.42,405.0,CALX
+2023-09-18 14:43:00,46.415,46.415,46.415,46.415,222.0,CALX
+2023-09-18 14:42:00,46.36,46.43,46.33,46.43,6917.0,CALX
+2023-09-18 14:41:00,46.355,46.355,46.355,46.355,215.0,CALX
+2023-09-18 14:40:00,46.35,46.355,46.35,46.355,1044.0,CALX
+2023-09-18 14:39:00,46.345,46.345,46.345,46.345,225.0,CALX
+2023-09-18 14:38:00,46.36,46.365,46.345,46.345,890.0,CALX
+2023-09-18 14:37:00,46.34,46.34,46.34,46.34,489.0,CALX
+2023-09-18 14:36:00,46.345,46.345,46.345,46.345,602.0,CALX
+2023-09-18 14:35:00,46.345,46.345,46.345,46.345,200.0,CALX
+2023-09-18 14:34:00,46.34,46.36,46.34,46.36,1435.0,CALX
+2023-09-18 14:33:00,46.335,46.36,46.33,46.36,800.0,CALX
+2023-09-18 14:32:00,46.36,46.36,46.34,46.34,684.0,CALX
+2023-09-18 14:31:00,46.38,46.38,46.38,46.38,140.0,CALX
+2023-09-18 14:30:00,46.41,46.41,46.38,46.38,1377.0,CALX
+2023-09-18 14:29:00,46.41,46.41,46.41,46.41,245.0,CALX
+2023-09-18 14:28:00,46.425,46.425,46.42,46.42,322.0,CALX
+2023-09-18 14:27:00,46.47,46.47,46.47,46.47,1277.0,CALX
+2023-09-18 14:25:00,46.45,46.47,46.45,46.47,973.0,CALX
+2023-09-18 14:24:00,46.45,46.45,46.45,46.45,234.0,CALX
+2023-09-18 14:23:00,46.42,46.45,46.42,46.45,277.0,CALX
+2023-09-18 14:22:00,46.45,46.45,46.43,46.43,845.0,CALX
+2023-09-18 14:21:00,46.45,46.45,46.45,46.45,378.0,CALX
+2023-09-18 14:20:00,46.44,46.44,46.41,46.44,1374.0,CALX
+2023-09-18 14:19:00,46.42,46.43,46.42,46.43,1009.0,CALX
+2023-09-18 14:18:00,46.4,46.42,46.4,46.42,236.0,CALX
+2023-09-18 14:17:00,46.41,46.41,46.39,46.41,1044.0,CALX
+2023-09-18 14:16:00,46.38,46.41,46.38,46.41,261.0,CALX
+2023-09-18 14:14:00,46.39,46.45,46.38,46.38,615.0,CALX
+2023-09-18 14:12:00,46.434,46.46,46.41,46.46,890.0,CALX
+2023-09-18 14:11:00,46.45,46.46,46.406,46.44,1612.0,CALX
+2023-09-18 14:10:00,46.48,46.48,46.38,46.39,2392.0,CALX
+2023-09-18 14:09:00,46.53,46.53,46.53,46.53,209.0,CALX
+2023-09-18 14:08:00,46.53,46.53,46.53,46.53,487.0,CALX
+2023-09-18 14:07:00,46.33,46.44,46.33,46.44,5541.0,CALX
+2023-09-18 14:06:00,46.35,46.35,46.35,46.35,222.0,CALX
+2023-09-18 14:05:00,46.34,46.35,46.32,46.35,323.0,CALX
+2023-09-18 14:04:00,46.38,46.38,46.32,46.32,1325.0,CALX
+2023-09-18 14:02:00,46.32,46.36,46.32,46.35,8679.0,CALX
+2023-09-18 14:01:00,46.32,46.32,46.32,46.32,385.0,CALX
+2023-09-18 14:00:00,46.33,46.37,46.32,46.34,2813.0,CALX
+2023-09-18 13:59:00,46.32,46.33,46.315,46.315,711.0,CALX
+2023-09-18 13:58:00,46.33,46.4,46.325,46.325,12166.0,CALX
+2023-09-18 13:57:00,46.33,46.33,46.315,46.33,992.0,CALX
+2023-09-18 13:54:00,46.29,46.29,46.29,46.29,140.0,CALX
+2023-09-18 13:51:00,46.32,46.32,46.3,46.32,735.0,CALX
+2023-09-18 13:49:00,46.35,46.35,46.32,46.32,470.0,CALX
+2023-09-18 13:48:00,46.36,46.36,46.36,46.36,171.0,CALX
+2023-09-18 13:47:00,46.37,46.37,46.33,46.34,2540.0,CALX
+2023-09-18 13:45:00,46.35,46.36,46.35,46.36,978.0,CALX
+2023-09-18 13:44:00,46.35,46.35,46.34,46.34,750.0,CALX
+2023-09-18 13:41:00,46.41,46.41,46.38,46.38,817.0,CALX
+2023-09-18 13:39:00,46.39,46.39,46.39,46.39,196.0,CALX
+2023-09-18 13:38:00,46.42,46.42,46.42,46.42,203.0,CALX
+2023-09-18 13:36:00,46.39,46.39,46.38,46.38,953.0,CALX
+2023-09-18 13:35:00,46.42,46.42,46.42,46.42,229.0,CALX
+2023-09-18 13:32:00,46.38,46.38,46.38,46.38,324.0,CALX
+2023-09-18 13:30:00,46.35,46.35,46.35,46.35,142.0,CALX
+2023-09-18 13:28:00,46.4,46.4,46.36,46.38,1249.0,CALX
+2023-09-18 13:24:00,46.42,46.45,46.42,46.425,725.0,CALX
+2023-09-18 13:21:00,46.42,46.43,46.4,46.4,1610.0,CALX
+2023-09-18 13:19:00,46.37,46.385,46.37,46.385,459.0,CALX
+2023-09-18 13:18:00,46.385,46.395,46.385,46.385,540.0,CALX
+2023-09-18 13:12:00,46.3,46.33,46.3,46.31,1918.0,CALX
+2023-09-18 13:11:00,46.285,46.285,46.285,46.285,336.0,CALX
+2023-09-18 13:09:00,46.29,46.3,46.29,46.3,551.0,CALX
+2023-09-18 13:08:00,46.31,46.31,46.31,46.31,131.0,CALX
+2023-09-18 13:06:00,46.32,46.334,46.31,46.31,1478.0,CALX
+2023-09-18 13:05:00,46.35,46.35,46.33,46.33,1499.0,CALX
+2023-09-18 13:04:00,46.324,46.324,46.324,46.324,1768.0,CALX
+2023-09-18 13:03:00,46.33,46.33,46.33,46.33,121.0,CALX
+2023-09-18 12:59:00,46.31,46.31,46.28,46.28,771.0,CALX
+2023-09-18 12:58:00,46.28,46.3,46.28,46.29,3018.0,CALX
+2023-09-18 12:56:00,46.24,46.24,46.21,46.22,2394.0,CALX
+2023-09-18 12:55:00,46.22,46.22,46.22,46.22,265.0,CALX
+2023-09-18 12:51:00,46.37,46.37,46.27,46.27,1037.0,CALX
+2023-09-18 12:46:00,46.37,46.37,46.37,46.37,157.0,CALX
+2023-09-18 12:43:00,46.43,46.43,46.43,46.43,608.0,CALX
+2023-09-18 12:42:00,46.46,46.49,46.45,46.46,1180.0,CALX
+2023-09-18 12:41:00,46.44,46.46,46.44,46.46,683.0,CALX
+2023-09-18 12:40:00,46.39,46.43,46.39,46.405,1343.0,CALX
+2023-09-18 12:39:00,46.37,46.37,46.35,46.35,334.0,CALX
+2023-09-18 12:38:00,46.45,46.455,46.38,46.38,1714.0,CALX
+2023-09-18 12:37:00,46.473,46.473,46.473,46.472,220.0,CALX
+2023-09-18 12:36:00,46.43,46.455,46.421,46.421,758.0,CALX
+2023-09-18 12:29:00,46.46,46.46,46.42,46.42,1122.0,CALX
+2023-09-18 12:28:00,46.52,46.52,46.49,46.49,382.0,CALX
+2023-09-18 12:25:00,46.51,46.51,46.51,46.51,149.0,CALX
+2023-09-18 12:21:00,46.54,46.54,46.54,46.54,1188.0,CALX
+2023-09-18 12:20:00,46.48,46.51,46.48,46.5,1460.0,CALX
+2023-09-18 12:19:00,46.455,46.47,46.415,46.445,1296.0,CALX
+2023-09-18 12:13:00,46.445,46.455,46.445,46.455,232.0,CALX
+2023-09-18 12:12:00,46.46,46.46,46.44,46.44,758.0,CALX
+2023-09-18 12:10:00,46.48,46.48,46.47,46.47,631.0,CALX
+2023-09-18 12:09:00,46.53,46.53,46.53,46.53,404.0,CALX
+2023-09-18 12:08:00,46.56,46.56,46.56,46.56,260.0,CALX
+2023-09-18 12:07:00,46.528,46.59,46.51,46.59,2054.0,CALX
+2023-09-18 12:02:00,46.54,46.54,46.54,46.54,129.0,CALX
+2023-09-18 12:01:00,46.5,46.5,46.49,46.5,491.0,CALX
+2023-09-18 12:00:00,46.67,46.67,46.59,46.59,1892.0,CALX
+2023-09-18 11:59:00,46.49,46.59,46.49,46.59,1652.0,CALX
+2023-09-18 11:56:00,46.455,46.455,46.455,46.455,127.0,CALX
+2023-09-18 11:55:00,46.425,46.49,46.425,46.49,819.0,CALX
+2023-09-18 11:54:00,46.45,46.45,46.45,46.45,214.0,CALX
+2023-09-18 11:53:00,46.44,46.46,46.4,46.46,1300.0,CALX
+2023-09-18 11:52:00,46.53,46.53,46.43,46.45,2613.0,CALX
+2023-09-18 11:48:00,46.5,46.5,46.5,46.5,341.0,CALX
+2023-09-18 11:47:00,46.505,46.505,46.505,46.505,155.0,CALX
+2023-09-18 11:44:00,46.505,46.507,46.48,46.48,609.0,CALX
+2023-09-18 11:41:00,46.52,46.52,46.52,46.52,721.0,CALX
+2023-09-18 11:40:00,46.49,46.49,46.49,46.49,102.0,CALX
+2023-09-18 11:37:00,46.495,46.495,46.495,46.495,129.0,CALX
+2023-09-18 11:36:00,46.48,46.515,46.47,46.515,704.0,CALX
+2023-09-18 11:35:00,46.49,46.49,46.49,46.49,303.0,CALX
+2023-09-18 11:34:00,46.54,46.54,46.51,46.515,826.0,CALX
+2023-09-18 11:33:00,46.56,46.56,46.56,46.56,404.0,CALX
+2023-09-18 11:32:00,46.53,46.56,46.53,46.54,562.0,CALX
+2023-09-18 11:31:00,46.5,46.52,46.5,46.5,487.0,CALX
+2023-09-18 11:30:00,46.49,46.49,46.46,46.46,2168.0,CALX
+2023-09-18 11:29:00,46.49,46.49,46.46,46.46,1140.0,CALX
+2023-09-18 11:28:00,46.45,46.455,46.45,46.455,432.0,CALX
+2023-09-18 11:27:00,46.44,46.44,46.44,46.44,549.0,CALX
+2023-09-18 11:24:00,46.4,46.42,46.4,46.41,514.0,CALX
+2023-09-18 11:23:00,46.42,46.435,46.41,46.435,644.0,CALX
+2023-09-18 11:22:00,46.45,46.45,46.45,46.45,259.0,CALX
+2023-09-18 11:21:00,46.33,46.45,46.32,46.45,3689.0,CALX
+2023-09-18 11:20:00,46.32,46.32,46.32,46.32,127.0,CALX
+2023-09-18 11:19:00,46.3,46.32,46.3,46.32,469.0,CALX
+2023-09-18 11:18:00,46.3,46.3,46.3,46.3,208.0,CALX
+2023-09-18 11:17:00,46.285,46.3,46.285,46.3,847.0,CALX
+2023-09-18 11:14:00,46.27,46.27,46.27,46.27,142.0,CALX
+2023-09-18 11:13:00,46.28,46.28,46.26,46.26,379.0,CALX
+2023-09-18 11:12:00,46.23,46.23,46.23,46.23,125.0,CALX
+2023-09-18 11:11:00,46.25,46.25,46.25,46.25,1020.0,CALX
+2023-09-18 11:10:00,46.23,46.23,46.23,46.23,329.0,CALX
+2023-09-18 11:09:00,46.195,46.198,46.195,46.198,384.0,CALX
+2023-09-18 11:08:00,46.195,46.195,46.16,46.16,203.0,CALX
+2023-09-18 11:07:00,46.16,46.16,46.16,46.16,101.0,CALX
+2023-09-18 11:06:00,46.29,46.29,46.185,46.185,1977.0,CALX
+2023-09-18 11:00:00,46.31,46.335,46.29,46.295,2602.0,CALX
+2023-09-18 10:59:00,46.27,46.27,46.27,46.27,156.0,CALX
+2023-09-18 10:56:00,46.21,46.21,46.21,46.21,105.0,CALX
+2023-09-18 10:55:00,46.275,46.275,46.275,46.275,300.0,CALX
+2023-09-18 10:54:00,46.285,46.285,46.26,46.28,746.0,CALX
+2023-09-18 10:53:00,46.19,46.29,46.19,46.25,2489.0,CALX
+2023-09-18 10:52:00,46.15,46.15,46.15,46.15,159.0,CALX
+2023-09-18 10:51:00,46.195,46.195,46.17,46.195,616.0,CALX
+2023-09-18 10:49:00,46.205,46.205,46.15,46.16,940.0,CALX
+2023-09-18 10:48:00,46.17,46.17,46.17,46.17,137.0,CALX
+2023-09-18 10:47:00,46.205,46.205,46.205,46.205,124.0,CALX
+2023-09-18 10:45:00,46.19,46.19,46.19,46.19,217.0,CALX
+2023-09-18 10:44:00,46.17,46.205,46.17,46.205,314.0,CALX
+2023-09-18 10:43:00,46.275,46.275,46.2,46.23,1499.0,CALX
+2023-09-18 10:41:00,46.24,46.24,46.24,46.24,418.0,CALX
+2023-09-18 10:40:00,46.25,46.26,46.25,46.26,660.0,CALX
+2023-09-18 10:39:00,46.22,46.22,46.22,46.22,110.0,CALX
+2023-09-18 10:38:00,46.3,46.3,46.19,46.2,2514.0,CALX
+2023-09-18 10:37:00,46.32,46.32,46.32,46.32,389.0,CALX
+2023-09-18 10:36:00,46.4,46.4,46.37,46.37,1386.0,CALX
+2023-09-18 10:35:00,46.39,46.39,46.39,46.39,378.0,CALX
+2023-09-18 10:34:00,46.33,46.345,46.33,46.345,1012.0,CALX
+2023-09-18 10:33:00,46.36,46.36,46.33,46.33,570.0,CALX
+2023-09-18 10:32:00,46.46,46.5,46.4,46.4,1148.0,CALX
+2023-09-18 10:31:00,46.49,46.49,46.49,46.49,401.0,CALX
+2023-09-18 10:30:00,46.48,46.48,46.48,46.48,381.0,CALX
+2023-09-18 10:28:00,46.475,46.475,46.46,46.47,845.0,CALX
+2023-09-18 10:27:00,46.48,46.48,46.48,46.48,707.0,CALX
+2023-09-18 10:22:00,46.46,46.46,46.425,46.44,1037.0,CALX
+2023-09-18 10:21:00,46.53,46.53,46.53,46.53,1223.0,CALX
+2023-09-18 10:20:00,46.507,46.64,46.507,46.6,2164.0,CALX
+2023-09-18 10:18:00,46.51,46.51,46.51,46.51,710.0,CALX
+2023-09-18 10:16:00,46.51,46.51,46.51,46.51,203.0,CALX
+2023-09-18 10:14:00,46.47,46.47,46.47,46.47,629.0,CALX
+2023-09-18 10:12:00,46.43,46.46,46.43,46.45,876.0,CALX
+2023-09-18 10:10:00,46.38,46.38,46.36,46.36,567.0,CALX
+2023-09-18 10:09:00,46.27,46.3,46.27,46.3,258.0,CALX
+2023-09-18 10:08:00,46.23,46.24,46.23,46.24,609.0,CALX
+2023-09-18 10:04:00,46.16,46.16,46.16,46.16,100.0,CALX
+2023-09-18 10:03:00,46.035,46.14,46.03,46.13,3260.0,CALX
+2023-09-18 10:02:00,46.06,46.06,46.04,46.04,1489.0,CALX
+2023-09-18 10:01:00,46.05,46.05,46.05,46.05,301.0,CALX
+2023-09-18 09:59:00,45.96,45.99,45.95,45.99,832.0,CALX
+2023-09-18 09:57:00,46.09,46.09,46.09,46.09,441.0,CALX
+2023-09-18 09:56:00,46.01,46.05,46.0,46.005,3391.0,CALX
+2023-09-18 09:54:00,46.08,46.08,46.06,46.06,571.0,CALX
+2023-09-18 09:53:00,46.13,46.15,46.13,46.15,1545.0,CALX
+2023-09-18 09:51:00,46.075,46.075,46.075,46.075,152.0,CALX
+2023-09-18 09:49:00,46.105,46.105,46.005,46.07,1105.0,CALX
+2023-09-18 09:46:00,46.125,46.125,46.125,46.125,152.0,CALX
+2023-09-18 09:45:00,46.24,46.24,46.17,46.17,1712.0,CALX
+2023-09-18 09:44:00,46.185,46.185,46.185,46.185,160.0,CALX
+2023-09-18 09:43:00,46.24,46.24,46.24,46.24,382.0,CALX
+2023-09-18 09:42:00,46.33,46.33,46.33,46.33,290.0,CALX
+2023-09-18 09:40:00,46.3,46.42,46.3,46.42,645.0,CALX
+2023-09-18 09:32:00,46.17,46.23,46.17,46.23,520.0,CALX
+2023-09-18 09:30:00,46.48,46.48,46.48,46.48,2034.0,CALX
+2023-09-18 09:23:00,46.45,46.45,46.45,46.45,2.0,CALX
+2023-09-15 19:00:00,46.45,46.45,46.45,46.45,170390.0,CALX
+2023-09-15 18:30:00,46.45,46.45,46.45,46.45,170390.0,CALX
+2023-09-15 16:32:00,46.45,46.45,46.45,46.45,5.0,CALX
+2023-09-15 16:29:00,46.45,46.45,46.45,46.45,27609.0,CALX
+2023-09-15 16:22:00,46.45,46.45,46.45,46.45,271.0,CALX
+2023-09-15 16:18:00,46.455,46.455,46.455,46.455,1532.0,CALX
+2023-09-15 16:16:00,46.45,46.45,46.45,46.45,367.0,CALX
+2023-09-15 16:11:00,46.45,46.45,46.45,46.45,4295.0,CALX
+2023-09-15 16:10:00,46.45,46.45,46.45,46.45,170639.0,CALX
+2023-09-15 16:09:00,46.45,46.45,46.45,46.45,416.0,CALX
+2023-09-15 16:04:00,46.453,46.454,46.45,46.45,63012.0,CALX
+2023-09-15 16:03:00,46.45,46.45,46.45,46.45,256.0,CALX
+2023-09-15 16:02:00,46.45,46.45,46.45,46.45,5469.0,CALX
+2023-09-15 16:01:00,46.45,46.45,46.45,46.45,11398.0,CALX
+2023-09-15 16:00:00,46.46,46.47,46.45,46.45,365829.0,CALX
+2023-09-15 15:59:00,46.41,46.48,46.391,46.46,12258.0,CALX
+2023-09-15 15:58:00,46.43,46.43,46.39,46.4,4058.0,CALX
+2023-09-15 15:57:00,46.4,46.44,46.39,46.425,3980.0,CALX
+2023-09-15 15:56:00,46.41,46.41,46.38,46.39,3589.0,CALX
+2023-09-15 15:55:00,46.41,46.45,46.395,46.4,3500.0,CALX
+2023-09-15 15:54:00,46.36,46.41,46.35,46.39,6982.0,CALX
+2023-09-15 15:53:00,46.38,46.38,46.36,46.36,902.0,CALX
+2023-09-15 15:52:00,46.42,46.435,46.375,46.375,8217.0,CALX
+2023-09-15 15:51:00,46.41,46.46,46.41,46.42,2478.0,CALX
+2023-09-15 15:50:00,46.5,46.5,46.4,46.4,6697.0,CALX
+2023-09-15 15:49:00,46.48,46.5,46.48,46.5,1123.0,CALX
+2023-09-15 15:48:00,46.495,46.5,46.49,46.49,1118.0,CALX
+2023-09-15 15:47:00,46.48,46.505,46.47,46.47,5817.0,CALX
+2023-09-15 15:46:00,46.49,46.5,46.46,46.48,3433.0,CALX
+2023-09-15 15:45:00,46.49,46.5,46.46,46.46,7637.0,CALX
+2023-09-15 15:44:00,46.495,46.515,46.49,46.49,1436.0,CALX
+2023-09-15 15:43:00,46.57,46.57,46.49,46.565,2777.0,CALX
+2023-09-15 15:42:00,46.57,46.57,46.57,46.57,386.0,CALX
+2023-09-15 15:41:00,46.48,46.57,46.48,46.57,2415.0,CALX
+2023-09-15 15:40:00,46.46,46.46,46.46,46.46,226.0,CALX
+2023-09-15 15:39:00,46.545,46.545,46.51,46.51,2289.0,CALX
+2023-09-15 15:38:00,46.545,46.56,46.545,46.56,275.0,CALX
+2023-09-15 15:37:00,46.54,46.54,46.54,46.54,304.0,CALX
+2023-09-15 15:36:00,46.56,46.56,46.555,46.555,363.0,CALX
+2023-09-15 15:33:00,46.5,46.58,46.5,46.55,3302.0,CALX
+2023-09-15 15:32:00,46.54,46.54,46.51,46.52,2614.0,CALX
+2023-09-15 15:31:00,46.56,46.56,46.56,46.56,303.0,CALX
+2023-09-15 15:30:00,46.54,46.55,46.54,46.54,1458.0,CALX
+2023-09-15 15:28:00,46.525,46.525,46.52,46.52,1159.0,CALX
+2023-09-15 15:27:00,46.53,46.53,46.52,46.52,831.0,CALX
+2023-09-15 15:26:00,46.52,46.52,46.5,46.51,1825.0,CALX
+2023-09-15 15:23:00,46.495,46.495,46.495,46.495,353.0,CALX
+2023-09-15 15:22:00,46.49,46.49,46.49,46.49,349.0,CALX
+2023-09-15 15:21:00,46.5,46.5,46.5,46.5,201.0,CALX
+2023-09-15 15:20:00,46.491,46.491,46.491,46.491,372.0,CALX
+2023-09-15 15:17:00,46.485,46.485,46.47,46.47,1417.0,CALX
+2023-09-15 15:16:00,46.48,46.48,46.48,46.48,368.0,CALX
+2023-09-15 15:14:00,46.48,46.48,46.48,46.48,692.0,CALX
+2023-09-15 15:13:00,46.465,46.465,46.465,46.465,243.0,CALX
+2023-09-15 15:12:00,46.48,46.48,46.475,46.475,601.0,CALX
+2023-09-15 15:06:00,46.455,46.455,46.455,46.455,547.0,CALX
+2023-09-15 15:05:00,46.44,46.44,46.43,46.43,697.0,CALX
+2023-09-15 15:04:00,46.45,46.46,46.43,46.46,821.0,CALX
+2023-09-15 15:03:00,46.38,46.44,46.38,46.44,2010.0,CALX
+2023-09-15 15:02:00,46.39,46.39,46.355,46.355,1469.0,CALX
+2023-09-15 15:01:00,46.39,46.41,46.39,46.41,359.0,CALX
+2023-09-15 15:00:00,46.42,46.43,46.41,46.41,1761.0,CALX
+2023-09-15 14:59:00,46.43,46.43,46.43,46.43,701.0,CALX
+2023-09-15 14:57:00,46.4,46.42,46.4,46.41,577.0,CALX
+2023-09-15 14:55:00,46.38,46.38,46.38,46.38,329.0,CALX
+2023-09-15 14:52:00,46.38,46.38,46.36,46.36,562.0,CALX
+2023-09-15 14:51:00,46.41,46.41,46.38,46.385,1537.0,CALX
+2023-09-15 14:50:00,46.4,46.415,46.4,46.415,1068.0,CALX
+2023-09-15 14:49:00,46.39,46.39,46.38,46.38,739.0,CALX
+2023-09-15 14:46:00,46.35,46.36,46.341,46.36,599.0,CALX
+2023-09-15 14:45:00,46.36,46.36,46.36,46.36,123.0,CALX
+2023-09-15 14:44:00,46.355,46.355,46.355,46.355,203.0,CALX
+2023-09-15 14:43:00,46.33,46.36,46.33,46.36,2156.0,CALX
+2023-09-15 14:42:00,46.31,46.31,46.31,46.31,308.0,CALX
+2023-09-15 14:37:00,46.3,46.3,46.3,46.3,1401.0,CALX
+2023-09-15 14:36:00,46.31,46.31,46.3,46.3,775.0,CALX
+2023-09-15 14:35:00,46.231,46.231,46.231,46.231,427.0,CALX
+2023-09-15 14:33:00,46.26,46.27,46.26,46.26,1100.0,CALX
+2023-09-15 14:32:00,46.29,46.29,46.29,46.29,522.0,CALX
+2023-09-15 14:29:00,46.31,46.31,46.31,46.31,411.0,CALX
+2023-09-15 14:27:00,46.25,46.25,46.25,46.25,357.0,CALX
+2023-09-15 14:26:00,46.29,46.29,46.29,46.29,549.0,CALX
+2023-09-15 14:25:00,46.35,46.35,46.31,46.31,583.0,CALX
+2023-09-15 14:24:00,46.37,46.37,46.37,46.37,501.0,CALX
+2023-09-15 14:22:00,46.41,46.41,46.41,46.41,258.0,CALX
+2023-09-15 14:20:00,46.44,46.44,46.44,46.44,131.0,CALX
+2023-09-15 14:18:00,46.47,46.47,46.44,46.44,2515.0,CALX
+2023-09-15 14:17:00,46.48,46.485,46.48,46.485,263.0,CALX
+2023-09-15 14:14:00,46.455,46.455,46.455,46.455,109.0,CALX
+2023-09-15 14:13:00,46.455,46.455,46.455,46.455,401.0,CALX
+2023-09-15 14:11:00,46.45,46.45,46.45,46.45,117.0,CALX
+2023-09-15 14:10:00,46.405,46.43,46.405,46.43,1350.0,CALX
+2023-09-15 14:09:00,46.405,46.405,46.405,46.405,158.0,CALX
+2023-09-15 14:08:00,46.42,46.425,46.42,46.425,1303.0,CALX
+2023-09-15 14:07:00,46.445,46.445,46.445,46.445,101.0,CALX
+2023-09-15 14:06:00,46.445,46.445,46.445,46.445,101.0,CALX
+2023-09-15 14:05:00,46.32,46.41,46.32,46.41,1436.0,CALX
+2023-09-15 14:04:00,46.29,46.335,46.29,46.335,2765.0,CALX
+2023-09-15 14:03:00,46.315,46.315,46.315,46.315,109.0,CALX
+2023-09-15 14:02:00,46.315,46.315,46.315,46.315,111.0,CALX
+2023-09-15 14:00:00,46.315,46.315,46.315,46.315,127.0,CALX
+2023-09-15 13:59:00,46.315,46.315,46.315,46.315,103.0,CALX
+2023-09-15 13:58:00,46.31,46.31,46.31,46.31,101.0,CALX
+2023-09-15 13:57:00,46.345,46.345,46.31,46.31,1735.0,CALX
+2023-09-15 13:56:00,46.29,46.345,46.29,46.345,1220.0,CALX
+2023-09-15 13:51:00,46.27,46.27,46.27,46.27,584.0,CALX
+2023-09-15 13:49:00,46.28,46.28,46.28,46.28,653.0,CALX
+2023-09-15 13:48:00,46.22,46.26,46.22,46.242,1678.0,CALX
+2023-09-15 13:45:00,46.22,46.245,46.22,46.245,891.0,CALX
+2023-09-15 13:44:00,46.19,46.19,46.19,46.19,170.0,CALX
+2023-09-15 13:43:00,46.21,46.21,46.21,46.21,294.0,CALX
+2023-09-15 13:42:00,46.176,46.185,46.176,46.185,296.0,CALX
+2023-09-15 13:41:00,46.2,46.2,46.18,46.18,1906.0,CALX
+2023-09-15 13:39:00,46.175,46.19,46.175,46.19,339.0,CALX
+2023-09-15 13:37:00,46.19,46.19,46.19,46.19,306.0,CALX
+2023-09-15 13:35:00,46.15,46.15,46.15,46.15,234.0,CALX
+2023-09-15 13:34:00,46.11,46.145,46.11,46.145,2637.0,CALX
+2023-09-15 13:33:00,46.095,46.095,46.095,46.095,104.0,CALX
+2023-09-15 13:31:00,46.065,46.065,46.065,46.065,122.0,CALX
+2023-09-15 13:30:00,46.065,46.065,46.03,46.065,2633.0,CALX
+2023-09-15 13:28:00,46.065,46.065,46.065,46.065,973.0,CALX
+2023-09-15 13:24:00,46.08,46.09,46.08,46.09,1523.0,CALX
+2023-09-15 13:23:00,46.033,46.07,46.01,46.045,4306.0,CALX
+2023-09-15 13:22:00,46.04,46.09,46.025,46.035,4497.0,CALX
+2023-09-15 13:20:00,46.04,46.04,46.04,46.04,240.0,CALX
+2023-09-15 13:19:00,46.03,46.04,46.03,46.04,555.0,CALX
+2023-09-15 13:14:00,46.06,46.06,46.06,46.06,109.0,CALX
+2023-09-15 13:12:00,46.12,46.12,46.095,46.095,1395.0,CALX
+2023-09-15 13:11:00,46.14,46.14,46.14,46.14,706.0,CALX
+2023-09-15 13:10:00,46.16,46.16,46.16,46.16,353.0,CALX
+2023-09-15 13:09:00,46.18,46.18,46.18,46.18,115.0,CALX
+2023-09-15 13:05:00,46.185,46.185,46.17,46.17,457.0,CALX
+2023-09-15 13:02:00,46.19,46.19,46.19,46.19,230.0,CALX
+2023-09-15 13:01:00,46.15,46.15,46.15,46.15,601.0,CALX
+2023-09-15 12:55:00,46.17,46.17,46.14,46.14,703.0,CALX
+2023-09-15 12:52:00,46.19,46.19,46.19,46.19,177.0,CALX
+2023-09-15 12:50:00,46.19,46.19,46.175,46.175,295.0,CALX
+2023-09-15 12:49:00,46.15,46.15,46.15,46.15,140.0,CALX
+2023-09-15 12:47:00,46.14,46.15,46.14,46.15,1519.0,CALX
+2023-09-15 12:46:00,46.08,46.1,46.08,46.1,1112.0,CALX
+2023-09-15 12:44:00,46.115,46.115,46.115,46.115,149.0,CALX
+2023-09-15 12:36:00,46.08,46.08,46.08,46.08,277.0,CALX
+2023-09-15 12:35:00,46.043,46.08,46.025,46.055,1627.0,CALX
+2023-09-15 12:33:00,46.02,46.03,46.02,46.025,755.0,CALX
+2023-09-15 12:31:00,45.965,46.0,45.965,46.0,460.0,CALX
+2023-09-15 12:29:00,45.91,45.98,45.91,45.98,1564.0,CALX
+2023-09-15 12:28:00,46.0,46.0,45.93,45.945,3571.0,CALX
+2023-09-15 12:24:00,46.025,46.025,46.025,46.025,228.0,CALX
+2023-09-15 12:23:00,46.05,46.05,46.025,46.025,707.0,CALX
+2023-09-15 12:22:00,46.09,46.09,46.07,46.07,683.0,CALX
+2023-09-15 12:21:00,46.08,46.08,46.08,46.08,250.0,CALX
+2023-09-15 12:17:00,46.11,46.11,46.079,46.079,401.0,CALX
+2023-09-15 12:16:00,46.08,46.08,46.08,46.08,217.0,CALX
+2023-09-15 12:14:00,46.16,46.16,46.16,46.16,274.0,CALX
+2023-09-15 12:12:00,46.09,46.15,46.08,46.15,1051.0,CALX
+2023-09-15 12:11:00,46.14,46.14,46.14,46.14,104.0,CALX
+2023-09-15 12:09:00,46.11,46.11,46.11,46.11,600.0,CALX
+2023-09-15 12:03:00,46.15,46.15,46.05,46.07,1781.0,CALX
+2023-09-15 12:00:00,46.17,46.17,46.17,46.17,399.0,CALX
+2023-09-15 11:59:00,46.14,46.14,46.14,46.14,184.0,CALX
+2023-09-15 11:57:00,46.1,46.1,46.095,46.1,538.0,CALX
+2023-09-15 11:56:00,46.133,46.133,46.08,46.08,1964.0,CALX
+2023-09-15 11:51:00,46.15,46.15,46.15,46.15,144.0,CALX
+2023-09-15 11:49:00,46.15,46.15,46.15,46.15,214.0,CALX
+2023-09-15 11:46:00,46.155,46.155,46.155,46.155,100.0,CALX
+2023-09-15 11:44:00,46.17,46.17,46.17,46.17,272.0,CALX
+2023-09-15 11:32:00,46.11,46.11,46.11,46.11,201.0,CALX
+2023-09-15 11:27:00,46.04,46.075,46.04,46.075,1361.0,CALX
+2023-09-15 11:26:00,46.04,46.04,46.04,46.04,106.0,CALX
+2023-09-15 11:22:00,46.055,46.055,46.055,46.055,106.0,CALX
+2023-09-15 11:21:00,46.055,46.055,46.055,46.055,200.0,CALX
+2023-09-15 11:18:00,46.03,46.03,46.03,46.03,113.0,CALX
+2023-09-15 11:17:00,46.01,46.01,46.01,46.01,226.0,CALX
+2023-09-15 11:13:00,46.01,46.01,46.01,46.01,332.0,CALX
+2023-09-15 11:12:00,46.02,46.02,46.02,46.02,238.0,CALX
+2023-09-15 11:11:00,46.11,46.13,46.095,46.095,1469.0,CALX
+2023-09-15 11:08:00,46.11,46.11,46.11,46.11,477.0,CALX
+2023-09-15 11:03:00,46.13,46.145,46.13,46.145,200.0,CALX
+2023-09-15 11:02:00,46.05,46.13,46.04,46.1,2737.0,CALX
+2023-09-15 11:01:00,46.07,46.07,46.0,46.0,2340.0,CALX
+2023-09-15 10:57:00,46.04,46.04,46.02,46.02,201.0,CALX
+2023-09-15 10:54:00,46.05,46.075,46.05,46.075,613.0,CALX
+2023-09-15 10:53:00,46.09,46.09,46.09,46.09,240.0,CALX
+2023-09-15 10:52:00,46.08,46.09,46.045,46.045,326.0,CALX
+2023-09-15 10:51:00,46.05,46.05,46.0,46.03,2553.0,CALX
+2023-09-15 10:48:00,46.095,46.095,46.095,46.095,609.0,CALX
+2023-09-15 10:46:00,46.09,46.09,46.09,46.09,275.0,CALX
+2023-09-15 10:42:00,46.23,46.23,46.21,46.215,766.0,CALX
+2023-09-15 10:41:00,46.23,46.27,46.23,46.27,200.0,CALX
+2023-09-15 10:30:00,46.25,46.25,46.25,46.25,132.0,CALX
+2023-09-15 10:26:00,46.3,46.3,46.3,46.3,203.0,CALX
+2023-09-15 10:25:00,46.32,46.32,46.32,46.32,161.0,CALX
+2023-09-15 10:24:00,46.34,46.34,46.33,46.33,743.0,CALX
+2023-09-15 10:21:00,46.34,46.34,46.34,46.34,161.0,CALX
+2023-09-15 10:20:00,46.26,46.315,46.26,46.315,1244.0,CALX
+2023-09-15 10:19:00,46.35,46.35,46.34,46.34,578.0,CALX
+2023-09-15 10:16:00,46.36,46.37,46.36,46.37,967.0,CALX
+2023-09-15 10:15:00,46.33,46.33,46.33,46.33,384.0,CALX
+2023-09-15 10:14:00,46.38,46.41,46.38,46.4,1551.0,CALX
+2023-09-15 10:13:00,46.41,46.41,46.41,46.41,399.0,CALX
+2023-09-15 10:11:00,46.515,46.515,46.515,46.515,100.0,CALX
+2023-09-15 10:10:00,46.46,46.5,46.46,46.5,769.0,CALX
+2023-09-15 10:08:00,46.56,46.56,46.45,46.45,690.0,CALX
+2023-09-15 10:07:00,46.64,46.64,46.63,46.63,1360.0,CALX
+2023-09-15 10:06:00,46.55,46.55,46.55,46.55,103.0,CALX
+2023-09-15 10:05:00,46.54,46.54,46.54,46.54,100.0,CALX
+2023-09-15 10:03:00,46.58,46.62,46.55,46.55,1065.0,CALX
+2023-09-15 10:02:00,46.53,46.53,46.53,46.53,162.0,CALX
+2023-09-15 10:01:00,46.53,46.53,46.53,46.53,137.0,CALX
+2023-09-15 10:00:00,46.7,46.7,46.52,46.54,1970.0,CALX
+2023-09-15 09:57:00,46.62,46.62,46.62,46.62,101.0,CALX
+2023-09-15 09:55:00,46.64,46.65,46.575,46.575,1789.0,CALX
+2023-09-15 09:54:00,46.61,46.61,46.58,46.58,496.0,CALX
+2023-09-15 09:53:00,46.63,46.63,46.63,46.63,280.0,CALX
+2023-09-15 09:50:00,46.63,46.685,46.63,46.685,671.0,CALX
+2023-09-15 09:48:00,46.71,46.71,46.71,46.71,220.0,CALX
+2023-09-15 09:46:00,46.705,46.705,46.705,46.705,110.0,CALX
+2023-09-15 09:43:00,46.685,46.685,46.685,46.685,104.0,CALX
+2023-09-15 09:42:00,46.51,46.67,46.51,46.67,871.0,CALX
+2023-09-15 09:40:00,46.33,46.555,46.3,46.555,1013.0,CALX
+2023-09-15 09:38:00,46.6,46.6,46.6,46.6,150.0,CALX
+2023-09-15 09:35:00,46.505,46.66,46.505,46.66,291.0,CALX
+2023-09-15 09:30:00,46.71,46.71,46.63,46.63,75003.0,CALX
+2023-09-15 09:27:00,46.75,46.75,46.75,46.75,1.0,CALX
+2023-09-15 09:22:00,45.85,45.85,45.85,45.85,20.0,CALX
+2023-09-14 19:00:00,46.74,46.74,46.74,46.74,56857.0,CALX
+2023-09-14 18:30:00,46.74,46.74,46.74,46.74,56857.0,CALX
+2023-09-14 16:10:00,46.74,46.74,46.74,46.74,56857.0,CALX
+2023-09-14 16:01:00,46.74,46.74,46.74,46.74,1913.0,CALX
+2023-09-14 16:00:00,46.75,46.75,46.74,46.74,135598.0,CALX
+2023-09-14 15:59:00,46.76,46.765,46.73,46.75,13317.0,CALX
+2023-09-14 15:58:00,46.7,46.76,46.685,46.76,9409.0,CALX
+2023-09-14 15:57:00,46.7,46.71,46.69,46.71,3094.0,CALX
+2023-09-14 15:56:00,46.65,46.7,46.65,46.685,5727.0,CALX
+2023-09-14 15:55:00,46.65,46.67,46.65,46.655,2388.0,CALX
+2023-09-14 15:54:00,46.655,46.69,46.655,46.66,3135.0,CALX
+2023-09-14 15:53:00,46.65,46.65,46.61,46.65,5257.0,CALX
+2023-09-14 15:52:00,46.7,46.7,46.65,46.65,1808.0,CALX
+2023-09-14 15:51:00,46.615,46.675,46.615,46.675,904.0,CALX
+2023-09-14 15:50:00,46.54,46.6,46.52,46.6,5948.0,CALX
+2023-09-14 15:49:00,46.56,46.57,46.535,46.545,5197.0,CALX
+2023-09-14 15:48:00,46.6,46.6,46.6,46.6,702.0,CALX
+2023-09-14 15:47:00,46.62,46.62,46.615,46.62,1105.0,CALX
+2023-09-14 15:46:00,46.63,46.65,46.6,46.61,3245.0,CALX
+2023-09-14 15:45:00,46.69,46.7,46.67,46.67,1360.0,CALX
+2023-09-14 15:44:00,46.735,46.735,46.68,46.7,1651.0,CALX
+2023-09-14 15:43:00,46.74,46.74,46.73,46.735,2198.0,CALX
+2023-09-14 15:40:00,46.725,46.73,46.725,46.73,1347.0,CALX
+2023-09-14 15:39:00,46.65,46.71,46.65,46.71,4711.0,CALX
+2023-09-14 15:36:00,46.66,46.66,46.66,46.66,537.0,CALX
+2023-09-14 15:35:00,46.68,46.68,46.68,46.68,354.0,CALX
+2023-09-14 15:34:00,46.68,46.68,46.68,46.68,445.0,CALX
+2023-09-14 15:33:00,46.64,46.64,46.64,46.64,818.0,CALX
+2023-09-14 15:32:00,46.581,46.62,46.581,46.62,722.0,CALX
+2023-09-14 15:31:00,46.605,46.605,46.605,46.605,388.0,CALX
+2023-09-14 15:27:00,46.565,46.62,46.54,46.57,4023.0,CALX
+2023-09-14 15:24:00,46.54,46.54,46.54,46.54,461.0,CALX
+2023-09-14 15:23:00,46.53,46.57,46.53,46.565,2218.0,CALX
+2023-09-14 15:20:00,46.53,46.53,46.53,46.53,103.0,CALX
+2023-09-14 15:18:00,46.58,46.58,46.54,46.54,1227.0,CALX
+2023-09-14 15:16:00,46.58,46.58,46.58,46.58,839.0,CALX
+2023-09-14 15:15:00,46.58,46.58,46.56,46.56,890.0,CALX
+2023-09-14 15:14:00,46.585,46.585,46.585,46.585,218.0,CALX
+2023-09-14 15:13:00,46.59,46.6,46.58,46.6,1030.0,CALX
+2023-09-14 15:11:00,46.58,46.58,46.58,46.58,792.0,CALX
+2023-09-14 15:09:00,46.591,46.6,46.59,46.6,1417.0,CALX
+2023-09-14 15:08:00,46.62,46.62,46.62,46.62,145.0,CALX
+2023-09-14 15:07:00,46.62,46.62,46.62,46.62,416.0,CALX
+2023-09-14 15:06:00,46.64,46.64,46.64,46.64,113.0,CALX
+2023-09-14 15:05:00,46.62,46.65,46.62,46.62,706.0,CALX
+2023-09-14 15:03:00,46.64,46.64,46.64,46.64,254.0,CALX
+2023-09-14 15:01:00,46.61,46.62,46.61,46.62,676.0,CALX
+2023-09-14 15:00:00,46.55,46.56,46.55,46.56,958.0,CALX
+2023-09-14 14:57:00,46.5,46.51,46.48,46.51,614.0,CALX
+2023-09-14 14:56:00,46.5,46.51,46.5,46.51,653.0,CALX
+2023-09-14 14:55:00,46.51,46.53,46.51,46.53,932.0,CALX
+2023-09-14 14:53:00,46.5,46.5,46.49,46.5,1128.0,CALX
+2023-09-14 14:50:00,46.52,46.52,46.52,46.52,585.0,CALX
+2023-09-14 14:49:00,46.51,46.54,46.51,46.53,492.0,CALX
+2023-09-14 14:48:00,46.49,46.52,46.49,46.52,1378.0,CALX
+2023-09-14 14:46:00,46.51,46.51,46.495,46.495,621.0,CALX
+2023-09-14 14:45:00,46.55,46.55,46.54,46.54,621.0,CALX
+2023-09-14 14:43:00,46.56,46.56,46.56,46.56,342.0,CALX
+2023-09-14 14:42:00,46.56,46.56,46.56,46.56,666.0,CALX
+2023-09-14 14:41:00,46.54,46.54,46.54,46.54,102.0,CALX
+2023-09-14 14:40:00,46.53,46.55,46.52,46.55,1206.0,CALX
+2023-09-14 14:38:00,46.58,46.58,46.54,46.54,1521.0,CALX
+2023-09-14 14:36:00,46.56,46.56,46.56,46.56,1253.0,CALX
+2023-09-14 14:35:00,46.56,46.56,46.56,46.56,269.0,CALX
+2023-09-14 14:33:00,46.54,46.56,46.54,46.56,1387.0,CALX
+2023-09-14 14:32:00,46.52,46.52,46.52,46.52,888.0,CALX
+2023-09-14 14:30:00,46.5,46.52,46.5,46.52,1748.0,CALX
+2023-09-14 14:26:00,46.49,46.51,46.49,46.51,379.0,CALX
+2023-09-14 14:25:00,46.48,46.48,46.48,46.48,105.0,CALX
+2023-09-14 14:24:00,46.48,46.48,46.48,46.48,235.0,CALX
+2023-09-14 14:23:00,46.515,46.515,46.515,46.515,320.0,CALX
+2023-09-14 14:22:00,46.551,46.551,46.551,46.551,862.0,CALX
+2023-09-14 14:21:00,46.54,46.56,46.54,46.56,2849.0,CALX
+2023-09-14 14:20:00,46.49,46.49,46.49,46.49,457.0,CALX
+2023-09-14 14:15:00,46.52,46.52,46.52,46.52,380.0,CALX
+2023-09-14 14:14:00,46.55,46.55,46.55,46.55,226.0,CALX
+2023-09-14 14:11:00,46.53,46.53,46.53,46.53,301.0,CALX
+2023-09-14 14:09:00,46.61,46.61,46.56,46.56,823.0,CALX
+2023-09-14 14:08:00,46.66,46.66,46.66,46.66,718.0,CALX
+2023-09-14 14:03:00,46.69,46.69,46.69,46.69,140.0,CALX
+2023-09-14 14:02:00,46.69,46.7,46.685,46.685,1402.0,CALX
+2023-09-14 13:59:00,46.65,46.65,46.65,46.65,330.0,CALX
+2023-09-14 13:56:00,46.69,46.69,46.68,46.68,682.0,CALX
+2023-09-14 13:55:00,46.73,46.73,46.69,46.69,1498.0,CALX
+2023-09-14 13:53:00,46.741,46.741,46.74,46.74,388.0,CALX
+2023-09-14 13:52:00,46.77,46.8,46.77,46.8,596.0,CALX
+2023-09-14 13:51:00,46.622,46.76,46.622,46.76,9780.0,CALX
+2023-09-14 13:49:00,46.62,46.62,46.62,46.62,108.0,CALX
+2023-09-14 13:42:00,46.57,46.605,46.57,46.605,722.0,CALX
+2023-09-14 13:40:00,46.62,46.65,46.62,46.62,1868.0,CALX
+2023-09-14 13:39:00,46.595,46.595,46.595,46.595,327.0,CALX
+2023-09-14 13:38:00,46.65,46.65,46.6,46.6,760.0,CALX
+2023-09-14 13:36:00,46.72,46.74,46.69,46.69,2681.0,CALX
+2023-09-14 13:35:00,46.71,46.72,46.71,46.72,325.0,CALX
+2023-09-14 13:30:00,46.71,46.71,46.71,46.71,382.0,CALX
+2023-09-14 13:29:00,46.69,46.69,46.69,46.69,420.0,CALX
+2023-09-14 13:28:00,46.701,46.701,46.7,46.7,454.0,CALX
+2023-09-14 13:26:00,46.7,46.7,46.7,46.7,320.0,CALX
+2023-09-14 13:25:00,46.75,46.75,46.75,46.75,566.0,CALX
+2023-09-14 13:22:00,46.79,46.79,46.78,46.78,1054.0,CALX
+2023-09-14 13:20:00,46.8,46.8,46.79,46.79,622.0,CALX
+2023-09-14 13:06:00,46.84,46.84,46.84,46.84,103.0,CALX
+2023-09-14 13:02:00,46.81,46.81,46.81,46.81,423.0,CALX
+2023-09-14 12:58:00,46.87,46.88,46.845,46.845,499.0,CALX
+2023-09-14 12:56:00,46.83,46.87,46.83,46.87,683.0,CALX
+2023-09-14 12:55:00,46.8,46.8,46.8,46.8,483.0,CALX
+2023-09-14 12:54:00,46.8,46.8,46.8,46.8,1034.0,CALX
+2023-09-14 12:48:00,46.69,46.78,46.69,46.78,1764.0,CALX
+2023-09-14 12:45:00,46.68,46.71,46.68,46.7,749.0,CALX
+2023-09-14 12:43:00,46.74,46.741,46.73,46.73,1221.0,CALX
+2023-09-14 12:38:00,46.77,46.77,46.74,46.74,391.0,CALX
+2023-09-14 12:35:00,46.76,46.76,46.76,46.76,558.0,CALX
+2023-09-14 12:33:00,46.79,46.79,46.78,46.78,422.0,CALX
+2023-09-14 12:32:00,46.79,46.81,46.79,46.79,1251.0,CALX
+2023-09-14 12:31:00,46.86,46.87,46.86,46.87,202.0,CALX
+2023-09-14 12:30:00,46.83,46.83,46.83,46.83,100.0,CALX
+2023-09-14 12:26:00,46.81,46.81,46.81,46.81,634.0,CALX
+2023-09-14 12:23:00,46.86,46.86,46.86,46.86,101.0,CALX
+2023-09-14 12:22:00,46.85,46.85,46.85,46.85,108.0,CALX
+2023-09-14 12:21:00,46.84,46.84,46.84,46.84,105.0,CALX
+2023-09-14 12:20:00,46.83,46.83,46.83,46.83,539.0,CALX
+2023-09-14 12:19:00,46.81,46.87,46.81,46.87,1929.0,CALX
+2023-09-14 12:16:00,46.775,46.775,46.775,46.775,297.0,CALX
+2023-09-14 12:14:00,46.81,46.81,46.81,46.81,1693.0,CALX
+2023-09-14 12:13:00,46.79,46.79,46.79,46.79,106.0,CALX
+2023-09-14 12:10:00,46.8,46.8,46.75,46.78,9160.0,CALX
+2023-09-14 12:09:00,46.85,46.85,46.82,46.83,773.0,CALX
+2023-09-14 12:07:00,46.89,46.89,46.89,46.89,103.0,CALX
+2023-09-14 12:05:00,46.88,46.914,46.88,46.914,409.0,CALX
+2023-09-14 12:04:00,46.93,46.93,46.92,46.92,865.0,CALX
+2023-09-14 12:02:00,46.874,46.874,46.874,46.874,277.0,CALX
+2023-09-14 12:01:00,46.88,46.88,46.88,46.88,404.0,CALX
+2023-09-14 12:00:00,46.88,46.88,46.88,46.88,348.0,CALX
+2023-09-14 11:59:00,46.91,46.91,46.91,46.91,294.0,CALX
+2023-09-14 11:55:00,46.91,46.91,46.87,46.88,1003.0,CALX
+2023-09-14 11:53:00,46.914,46.914,46.9,46.9,426.0,CALX
+2023-09-14 11:50:00,46.95,46.95,46.915,46.915,799.0,CALX
+2023-09-14 11:48:00,46.842,46.88,46.832,46.88,1655.0,CALX
+2023-09-14 11:46:00,46.84,46.84,46.84,46.84,658.0,CALX
+2023-09-14 11:45:00,46.85,46.85,46.85,46.85,441.0,CALX
+2023-09-14 11:44:00,46.801,46.801,46.801,46.801,136.0,CALX
+2023-09-14 11:42:00,46.825,46.83,46.81,46.83,1648.0,CALX
+2023-09-14 11:41:00,46.83,46.83,46.83,46.83,996.0,CALX
+2023-09-14 11:37:00,46.88,46.88,46.88,46.88,389.0,CALX
+2023-09-14 11:35:00,46.865,46.865,46.83,46.83,603.0,CALX
+2023-09-14 11:32:00,46.81,46.85,46.81,46.85,690.0,CALX
+2023-09-14 11:30:00,46.79,46.79,46.77,46.77,492.0,CALX
+2023-09-14 11:28:00,46.68,46.73,46.67,46.73,5237.0,CALX
+2023-09-14 11:26:00,46.66,46.66,46.66,46.66,286.0,CALX
+2023-09-14 11:19:00,46.68,46.68,46.68,46.68,327.0,CALX
+2023-09-14 11:18:00,46.73,46.73,46.73,46.73,240.0,CALX
+2023-09-14 11:17:00,46.7,46.7,46.7,46.7,225.0,CALX
+2023-09-14 11:15:00,46.74,46.74,46.74,46.74,435.0,CALX
+2023-09-14 11:12:00,46.79,46.79,46.79,46.79,349.0,CALX
+2023-09-14 11:09:00,46.82,46.82,46.82,46.82,240.0,CALX
+2023-09-14 11:08:00,46.77,46.77,46.72,46.72,916.0,CALX
+2023-09-14 11:05:00,46.76,46.77,46.75,46.76,1470.0,CALX
+2023-09-14 11:03:00,46.76,46.76,46.76,46.76,218.0,CALX
+2023-09-14 11:00:00,46.86,46.86,46.77,46.77,1421.0,CALX
+2023-09-14 10:58:00,46.82,46.82,46.82,46.82,246.0,CALX
+2023-09-14 10:56:00,46.9,46.9,46.82,46.82,1572.0,CALX
+2023-09-14 10:55:00,46.99,46.99,46.9,46.9,1231.0,CALX
+2023-09-14 10:53:00,46.96,46.96,46.96,46.96,321.0,CALX
+2023-09-14 10:51:00,46.79,46.91,46.79,46.91,1716.0,CALX
+2023-09-14 10:48:00,46.75,46.75,46.7,46.71,3034.0,CALX
+2023-09-14 10:47:00,46.771,46.84,46.7,46.84,3376.0,CALX
+2023-09-14 10:45:00,46.805,46.805,46.69,46.76,3026.0,CALX
+2023-09-14 10:44:00,46.805,46.805,46.805,46.805,186.0,CALX
+2023-09-14 10:43:00,46.81,46.81,46.78,46.78,631.0,CALX
+2023-09-14 10:39:00,46.82,46.87,46.81,46.81,868.0,CALX
+2023-09-14 10:38:00,46.92,46.92,46.92,46.92,1015.0,CALX
+2023-09-14 10:37:00,46.85,46.85,46.85,46.85,470.0,CALX
+2023-09-14 10:36:00,46.86,46.86,46.86,46.86,156.0,CALX
+2023-09-14 10:34:00,46.67,46.81,46.67,46.81,1656.0,CALX
+2023-09-14 10:31:00,46.64,46.64,46.64,46.64,331.0,CALX
+2023-09-14 10:30:00,46.58,46.58,46.58,46.58,310.0,CALX
+2023-09-14 10:25:00,46.46,46.46,46.445,46.445,830.0,CALX
+2023-09-14 10:24:00,46.48,46.48,46.48,46.48,204.0,CALX
+2023-09-14 10:23:00,46.46,46.51,46.46,46.49,1055.0,CALX
+2023-09-14 10:22:00,46.515,46.515,46.38,46.42,4572.0,CALX
+2023-09-14 10:17:00,46.56,46.56,46.47,46.5,2012.0,CALX
+2023-09-14 10:16:00,46.6,46.6,46.57,46.59,792.0,CALX
+2023-09-14 10:15:00,46.635,46.635,46.635,46.635,2813.0,CALX
+2023-09-14 10:13:00,46.66,46.66,46.65,46.65,811.0,CALX
+2023-09-14 10:12:00,46.665,46.665,46.62,46.62,794.0,CALX
+2023-09-14 10:11:00,46.62,46.62,46.62,46.62,1221.0,CALX
+2023-09-14 10:10:00,46.57,46.57,46.57,46.57,267.0,CALX
+2023-09-14 10:09:00,46.6,46.6,46.59,46.59,579.0,CALX
+2023-09-14 10:08:00,46.64,46.66,46.62,46.66,1159.0,CALX
+2023-09-14 10:07:00,46.725,46.78,46.7,46.7,1349.0,CALX
+2023-09-14 10:06:00,46.7,46.7,46.7,46.7,461.0,CALX
+2023-09-14 10:05:00,46.7,46.7,46.66,46.66,1773.0,CALX
+2023-09-14 10:02:00,46.638,46.71,46.638,46.71,331.0,CALX
+2023-09-14 10:00:00,46.675,46.675,46.675,46.675,813.0,CALX
+2023-09-14 09:58:00,46.63,46.64,46.625,46.64,420.0,CALX
+2023-09-14 09:57:00,46.49,46.56,46.49,46.56,872.0,CALX
+2023-09-14 09:56:00,46.5,46.5,46.37,46.46,1520.0,CALX
+2023-09-14 09:55:00,46.5,46.5,46.5,46.5,285.0,CALX
+2023-09-14 09:53:00,46.6,46.6,46.58,46.58,314.0,CALX
+2023-09-14 09:51:00,46.62,46.62,46.62,46.62,346.0,CALX
+2023-09-14 09:50:00,46.62,46.69,46.62,46.69,1564.0,CALX
+2023-09-14 09:47:00,46.535,46.605,46.535,46.605,709.0,CALX
+2023-09-14 09:46:00,46.66,46.66,46.56,46.605,5311.0,CALX
+2023-09-14 09:39:00,46.74,46.74,46.74,46.74,122.0,CALX
+2023-09-14 09:36:00,46.945,46.945,46.86,46.86,451.0,CALX
+2023-09-14 09:32:00,46.9,46.9,46.9,46.9,209.0,CALX
+2023-09-14 09:30:00,46.85,46.85,46.85,46.85,2297.0,CALX
+2023-09-14 07:58:00,46.02,46.03,46.02,46.03,53.0,CALX
+2023-09-13 19:00:00,46.3,46.3,46.3,46.3,64102.0,CALX
+2023-09-13 18:57:00,46.3,46.3,46.3,46.3,3.0,CALX
+2023-09-13 18:30:00,46.3,46.3,46.3,46.3,64102.0,CALX
+2023-09-13 16:12:00,46.3,46.3,46.3,46.3,1450.0,CALX
+2023-09-13 16:10:00,46.3,46.3,46.3,46.3,64102.0,CALX
+2023-09-13 16:01:00,46.3,46.3,46.3,46.3,690.0,CALX
+2023-09-13 16:00:00,46.3,46.3,46.29,46.3,136063.0,CALX
+2023-09-13 15:59:00,46.33,46.35,46.29,46.3,26248.0,CALX
+2023-09-13 15:58:00,46.39,46.39,46.29,46.31,11025.0,CALX
+2023-09-13 15:57:00,46.4,46.42,46.385,46.39,7001.0,CALX
+2023-09-13 15:56:00,46.33,46.39,46.32,46.39,8342.0,CALX
+2023-09-13 15:55:00,46.32,46.355,46.315,46.34,9030.0,CALX
+2023-09-13 15:54:00,46.29,46.33,46.29,46.33,3844.0,CALX
+2023-09-13 15:53:00,46.25,46.3,46.25,46.3,1794.0,CALX
+2023-09-13 15:52:00,46.28,46.28,46.25,46.25,3918.0,CALX
+2023-09-13 15:51:00,46.235,46.28,46.23,46.28,5896.0,CALX
+2023-09-13 15:50:00,46.25,46.25,46.21,46.23,5479.0,CALX
+2023-09-13 15:49:00,46.29,46.29,46.27,46.27,1245.0,CALX
+2023-09-13 15:48:00,46.295,46.32,46.29,46.29,1811.0,CALX
+2023-09-13 15:47:00,46.26,46.29,46.26,46.29,1523.0,CALX
+2023-09-13 15:46:00,46.24,46.26,46.24,46.26,1907.0,CALX
+2023-09-13 15:45:00,46.22,46.24,46.2,46.23,3748.0,CALX
+2023-09-13 15:44:00,46.27,46.27,46.221,46.221,1449.0,CALX
+2023-09-13 15:43:00,46.29,46.29,46.29,46.29,1099.0,CALX
+2023-09-13 15:42:00,46.25,46.26,46.25,46.26,1973.0,CALX
+2023-09-13 15:41:00,46.22,46.255,46.21,46.22,4920.0,CALX
+2023-09-13 15:40:00,46.235,46.235,46.235,46.235,614.0,CALX
+2023-09-13 15:39:00,46.211,46.24,46.211,46.24,437.0,CALX
+2023-09-13 15:37:00,46.23,46.23,46.23,46.23,327.0,CALX
+2023-09-13 15:36:00,46.2,46.24,46.2,46.24,1567.0,CALX
+2023-09-13 15:35:00,46.18,46.19,46.17,46.18,2458.0,CALX
+2023-09-13 15:34:00,46.23,46.23,46.21,46.21,1570.0,CALX
+2023-09-13 15:33:00,46.23,46.23,46.211,46.211,833.0,CALX
+2023-09-13 15:31:00,46.26,46.26,46.26,46.26,215.0,CALX
+2023-09-13 15:30:00,46.2,46.22,46.2,46.22,1177.0,CALX
+2023-09-13 15:28:00,46.18,46.19,46.178,46.18,1149.0,CALX
+2023-09-13 15:27:00,46.19,46.19,46.17,46.17,864.0,CALX
+2023-09-13 15:26:00,46.161,46.185,46.161,46.185,573.0,CALX
+2023-09-13 15:25:00,46.17,46.195,46.17,46.17,1120.0,CALX
+2023-09-13 15:24:00,46.18,46.2,46.18,46.2,966.0,CALX
+2023-09-13 15:22:00,46.185,46.185,46.16,46.16,539.0,CALX
+2023-09-13 15:21:00,46.18,46.185,46.18,46.185,495.0,CALX
+2023-09-13 15:20:00,46.201,46.225,46.2,46.215,857.0,CALX
+2023-09-13 15:17:00,46.185,46.21,46.185,46.21,869.0,CALX
+2023-09-13 15:16:00,46.13,46.17,46.13,46.17,1744.0,CALX
+2023-09-13 15:14:00,46.135,46.135,46.105,46.105,871.0,CALX
+2023-09-13 15:13:00,46.131,46.155,46.131,46.155,504.0,CALX
+2023-09-13 15:12:00,46.12,46.16,46.12,46.16,1937.0,CALX
+2023-09-13 15:11:00,46.1,46.1,46.1,46.1,347.0,CALX
+2023-09-13 15:10:00,46.1,46.11,46.08,46.08,1088.0,CALX
+2023-09-13 15:09:00,46.1,46.1,46.085,46.085,1785.0,CALX
+2023-09-13 15:08:00,46.11,46.11,46.11,46.11,345.0,CALX
+2023-09-13 15:07:00,46.1,46.13,46.1,46.12,720.0,CALX
+2023-09-13 15:05:00,46.13,46.13,46.13,46.13,139.0,CALX
+2023-09-13 15:04:00,46.15,46.15,46.125,46.13,1150.0,CALX
+2023-09-13 15:03:00,46.15,46.17,46.15,46.17,348.0,CALX
+2023-09-13 15:02:00,46.18,46.18,46.151,46.151,923.0,CALX
+2023-09-13 15:01:00,46.21,46.21,46.21,46.21,128.0,CALX
+2023-09-13 14:58:00,46.21,46.21,46.21,46.21,572.0,CALX
+2023-09-13 14:57:00,46.13,46.17,46.13,46.17,416.0,CALX
+2023-09-13 14:56:00,46.15,46.15,46.15,46.15,760.0,CALX
+2023-09-13 14:55:00,46.17,46.17,46.13,46.13,2369.0,CALX
+2023-09-13 14:54:00,46.205,46.205,46.205,46.205,374.0,CALX
+2023-09-13 14:53:00,46.215,46.215,46.19,46.19,1070.0,CALX
+2023-09-13 14:51:00,46.125,46.22,46.125,46.205,3229.0,CALX
+2023-09-13 14:50:00,46.125,46.135,46.12,46.12,1037.0,CALX
+2023-09-13 14:49:00,46.135,46.135,46.11,46.11,416.0,CALX
+2023-09-13 14:46:00,46.14,46.16,46.14,46.16,984.0,CALX
+2023-09-13 14:45:00,46.1,46.11,46.1,46.11,783.0,CALX
+2023-09-13 14:44:00,46.13,46.13,46.11,46.12,1044.0,CALX
+2023-09-13 14:43:00,46.123,46.15,46.11,46.15,1549.0,CALX
+2023-09-13 14:42:00,46.125,46.125,46.125,46.125,405.0,CALX
+2023-09-13 14:40:00,46.125,46.13,46.12,46.13,1611.0,CALX
+2023-09-13 14:39:00,46.1,46.115,46.1,46.115,248.0,CALX
+2023-09-13 14:38:00,46.105,46.105,46.105,46.105,233.0,CALX
+2023-09-13 14:37:00,46.1,46.1,46.1,46.1,343.0,CALX
+2023-09-13 14:36:00,46.1,46.1,46.1,46.1,222.0,CALX
+2023-09-13 14:35:00,46.1,46.1,46.1,46.1,346.0,CALX
+2023-09-13 14:34:00,46.12,46.14,46.1,46.1,837.0,CALX
+2023-09-13 14:33:00,46.11,46.11,46.11,46.11,836.0,CALX
+2023-09-13 14:32:00,46.09,46.09,46.09,46.09,211.0,CALX
+2023-09-13 14:30:00,46.085,46.09,46.07,46.07,421.0,CALX
+2023-09-13 14:29:00,46.12,46.13,46.09,46.09,1686.0,CALX
+2023-09-13 14:27:00,46.105,46.12,46.105,46.12,714.0,CALX
+2023-09-13 14:23:00,46.08,46.125,46.08,46.125,2164.0,CALX
+2023-09-13 14:22:00,46.06,46.06,46.06,46.06,200.0,CALX
+2023-09-13 14:20:00,46.09,46.09,46.05,46.05,1502.0,CALX
+2023-09-13 14:19:00,46.097,46.097,46.097,46.097,483.0,CALX
+2023-09-13 14:18:00,46.081,46.081,46.081,46.081,730.0,CALX
+2023-09-13 14:17:00,46.125,46.125,46.08,46.081,559.0,CALX
+2023-09-13 14:15:00,46.1,46.1,46.1,46.1,286.0,CALX
+2023-09-13 14:12:00,46.095,46.12,46.095,46.11,350.0,CALX
+2023-09-13 14:11:00,46.03,46.08,46.03,46.08,1131.0,CALX
+2023-09-13 14:10:00,46.05,46.05,46.05,46.05,327.0,CALX
+2023-09-13 14:09:00,46.06,46.06,46.06,46.06,775.0,CALX
+2023-09-13 14:08:00,46.06,46.06,46.06,46.06,397.0,CALX
+2023-09-13 14:07:00,46.11,46.11,46.095,46.095,623.0,CALX
+2023-09-13 14:06:00,46.15,46.16,46.115,46.115,1437.0,CALX
+2023-09-13 14:05:00,46.14,46.17,46.11,46.165,1448.0,CALX
+2023-09-13 14:04:00,46.23,46.23,46.185,46.185,1338.0,CALX
+2023-09-13 14:03:00,46.25,46.255,46.25,46.255,877.0,CALX
+2023-09-13 14:01:00,46.19,46.19,46.19,46.19,597.0,CALX
+2023-09-13 14:00:00,46.12,46.17,46.12,46.17,2332.0,CALX
+2023-09-13 13:59:00,46.14,46.14,46.14,46.14,210.0,CALX
+2023-09-13 13:58:00,46.131,46.131,46.131,46.131,251.0,CALX
+2023-09-13 13:57:00,46.22,46.22,46.13,46.13,3627.0,CALX
+2023-09-13 13:55:00,46.24,46.24,46.24,46.24,129.0,CALX
+2023-09-13 13:52:00,46.25,46.25,46.25,46.25,129.0,CALX
+2023-09-13 13:51:00,46.24,46.25,46.231,46.231,986.0,CALX
+2023-09-13 13:50:00,46.26,46.26,46.26,46.26,362.0,CALX
+2023-09-13 13:49:00,46.23,46.26,46.21,46.26,2574.0,CALX
+2023-09-13 13:48:00,46.23,46.238,46.23,46.23,1524.0,CALX
+2023-09-13 13:47:00,46.23,46.25,46.23,46.24,634.0,CALX
+2023-09-13 13:46:00,46.171,46.2,46.171,46.2,895.0,CALX
+2023-09-13 13:42:00,46.19,46.19,46.19,46.19,359.0,CALX
+2023-09-13 13:40:00,46.14,46.17,46.14,46.165,1920.0,CALX
+2023-09-13 13:39:00,46.12,46.16,46.12,46.15,1775.0,CALX
+2023-09-13 13:38:00,46.13,46.13,46.12,46.12,1132.0,CALX
+2023-09-13 13:36:00,46.15,46.15,46.15,46.15,344.0,CALX
+2023-09-13 13:34:00,46.14,46.14,46.14,46.14,283.0,CALX
+2023-09-13 13:33:00,46.155,46.155,46.155,46.155,207.0,CALX
+2023-09-13 13:32:00,46.14,46.14,46.14,46.14,153.0,CALX
+2023-09-13 13:31:00,46.15,46.15,46.15,46.15,231.0,CALX
+2023-09-13 13:28:00,46.16,46.16,46.16,46.16,582.0,CALX
+2023-09-13 13:27:00,46.19,46.19,46.16,46.16,1688.0,CALX
+2023-09-13 13:26:00,46.215,46.215,46.215,46.215,142.0,CALX
+2023-09-13 13:25:00,46.22,46.22,46.22,46.22,382.0,CALX
+2023-09-13 13:24:00,46.22,46.22,46.22,46.22,365.0,CALX
+2023-09-13 13:23:00,46.19,46.195,46.171,46.171,382.0,CALX
+2023-09-13 13:20:00,46.19,46.19,46.175,46.19,1507.0,CALX
+2023-09-13 13:19:00,46.18,46.18,46.18,46.18,331.0,CALX
+2023-09-13 13:18:00,46.175,46.175,46.175,46.175,100.0,CALX
+2023-09-13 13:17:00,46.22,46.22,46.18,46.18,1305.0,CALX
+2023-09-13 13:14:00,46.185,46.185,46.185,46.185,539.0,CALX
+2023-09-13 13:13:00,46.21,46.21,46.21,46.21,114.0,CALX
+2023-09-13 13:12:00,46.13,46.2,46.118,46.2,2405.0,CALX
+2023-09-13 13:11:00,46.1,46.1,46.1,46.1,173.0,CALX
+2023-09-13 13:10:00,46.12,46.12,46.12,46.12,743.0,CALX
+2023-09-13 13:08:00,46.12,46.12,46.12,46.12,224.0,CALX
+2023-09-13 13:07:00,46.145,46.145,46.12,46.12,355.0,CALX
+2023-09-13 13:05:00,46.12,46.12,46.12,46.12,135.0,CALX
+2023-09-13 13:04:00,46.145,46.145,46.145,46.145,110.0,CALX
+2023-09-13 13:03:00,46.12,46.125,46.12,46.125,290.0,CALX
+2023-09-13 13:02:00,46.15,46.15,46.15,46.15,412.0,CALX
+2023-09-13 12:58:00,46.175,46.175,46.175,46.175,101.0,CALX
+2023-09-13 12:57:00,46.15,46.15,46.15,46.15,128.0,CALX
+2023-09-13 12:56:00,46.22,46.22,46.16,46.16,952.0,CALX
+2023-09-13 12:54:00,46.19,46.22,46.19,46.22,1195.0,CALX
+2023-09-13 12:53:00,46.23,46.25,46.21,46.21,1050.0,CALX
+2023-09-13 12:52:00,46.26,46.26,46.25,46.25,648.0,CALX
+2023-09-13 12:51:00,46.231,46.231,46.231,46.231,165.0,CALX
+2023-09-13 12:50:00,46.28,46.28,46.25,46.25,1645.0,CALX
+2023-09-13 12:48:00,46.28,46.28,46.28,46.28,109.0,CALX
+2023-09-13 12:45:00,46.268,46.29,46.26,46.29,1497.0,CALX
+2023-09-13 12:42:00,46.21,46.24,46.21,46.24,973.0,CALX
+2023-09-13 12:40:00,46.181,46.195,46.181,46.195,300.0,CALX
+2023-09-13 12:39:00,46.19,46.195,46.19,46.195,730.0,CALX
+2023-09-13 12:37:00,46.211,46.211,46.211,46.211,196.0,CALX
+2023-09-13 12:36:00,46.22,46.22,46.22,46.22,449.0,CALX
+2023-09-13 12:35:00,46.24,46.24,46.24,46.24,880.0,CALX
+2023-09-13 12:33:00,46.21,46.21,46.21,46.21,201.0,CALX
+2023-09-13 12:32:00,46.21,46.21,46.21,46.21,117.0,CALX
+2023-09-13 12:30:00,46.17,46.25,46.17,46.25,428.0,CALX
+2023-09-13 12:29:00,46.121,46.121,46.121,46.121,587.0,CALX
+2023-09-13 12:28:00,46.12,46.12,46.12,46.12,335.0,CALX
+2023-09-13 12:27:00,46.13,46.13,46.13,46.13,345.0,CALX
+2023-09-13 12:26:00,46.18,46.18,46.18,46.18,100.0,CALX
+2023-09-13 12:25:00,46.09,46.16,46.09,46.16,1265.0,CALX
+2023-09-13 12:22:00,46.09,46.09,46.09,46.09,110.0,CALX
+2023-09-13 12:21:00,45.94,46.06,45.93,46.06,3613.0,CALX
+2023-09-13 12:20:00,45.901,45.901,45.901,45.901,107.0,CALX
+2023-09-13 12:18:00,45.89,45.89,45.89,45.89,138.0,CALX
+2023-09-13 12:14:00,45.91,45.91,45.881,45.881,221.0,CALX
+2023-09-13 12:13:00,45.88,45.91,45.88,45.91,202.0,CALX
+2023-09-13 12:12:00,45.88,45.88,45.88,45.88,113.0,CALX
+2023-09-13 12:11:00,45.93,45.955,45.9,45.9,2295.0,CALX
+2023-09-13 12:07:00,45.931,45.931,45.931,45.931,107.0,CALX
+2023-09-13 12:04:00,45.93,45.95,45.93,45.95,910.0,CALX
+2023-09-13 12:02:00,45.92,45.92,45.91,45.91,2268.0,CALX
+2023-09-13 12:01:00,45.98,45.98,45.955,45.955,221.0,CALX
+2023-09-13 11:59:00,45.96,45.96,45.92,45.92,543.0,CALX
+2023-09-13 11:58:00,45.89,45.93,45.89,45.93,240.0,CALX
+2023-09-13 11:57:00,45.83,45.86,45.83,45.86,1097.0,CALX
+2023-09-13 11:54:00,45.81,45.81,45.81,45.81,586.0,CALX
+2023-09-13 11:53:00,45.795,45.795,45.78,45.78,332.0,CALX
+2023-09-13 11:52:00,45.76,45.8,45.76,45.77,1235.0,CALX
+2023-09-13 11:51:00,45.79,45.79,45.79,45.79,493.0,CALX
+2023-09-13 11:50:00,45.885,45.885,45.85,45.86,629.0,CALX
+2023-09-13 11:49:00,45.89,45.89,45.87,45.89,1179.0,CALX
+2023-09-13 11:46:00,45.94,45.94,45.925,45.925,847.0,CALX
+2023-09-13 11:45:00,45.98,45.98,45.941,45.96,2334.0,CALX
+2023-09-13 11:43:00,46.02,46.02,45.98,46.02,1104.0,CALX
+2023-09-13 11:42:00,45.97,46.04,45.97,46.03,2492.0,CALX
+2023-09-13 11:41:00,45.97,45.97,45.941,45.941,223.0,CALX
+2023-09-13 11:37:00,45.994,45.994,45.941,45.941,923.0,CALX
+2023-09-13 11:34:00,45.97,45.97,45.97,45.97,1454.0,CALX
+2023-09-13 11:32:00,45.97,45.97,45.97,45.97,290.0,CALX
+2023-09-13 11:31:00,45.97,46.0,45.925,45.95,1607.0,CALX
+2023-09-13 11:29:00,45.92,45.93,45.9,45.93,1720.0,CALX
+2023-09-13 11:28:00,45.9,45.9,45.9,45.9,1385.0,CALX
+2023-09-13 11:27:00,45.94,45.94,45.9,45.9,2148.0,CALX
+2023-09-13 11:26:00,45.95,45.95,45.92,45.92,325.0,CALX
+2023-09-13 11:25:00,45.99,45.99,45.94,45.94,2255.0,CALX
+2023-09-13 11:24:00,45.975,45.98,45.96,45.96,1185.0,CALX
+2023-09-13 11:23:00,45.921,45.921,45.921,45.921,149.0,CALX
+2023-09-13 11:21:00,45.95,45.95,45.95,45.95,1075.0,CALX
+2023-09-13 11:19:00,45.9,45.93,45.9,45.93,787.0,CALX
+2023-09-13 11:18:00,45.87,45.87,45.87,45.87,106.0,CALX
+2023-09-13 11:16:00,45.91,45.91,45.89,45.91,1222.0,CALX
+2023-09-13 11:15:00,45.92,45.92,45.92,45.92,200.0,CALX
+2023-09-13 11:14:00,45.91,45.945,45.91,45.945,1516.0,CALX
+2023-09-13 11:12:00,45.97,45.97,45.97,45.97,100.0,CALX
+2023-09-13 11:11:00,45.96,45.96,45.96,45.96,610.0,CALX
+2023-09-13 11:10:00,45.91,45.95,45.91,45.95,216.0,CALX
+2023-09-13 11:08:00,45.98,45.98,45.98,45.98,526.0,CALX
+2023-09-13 11:07:00,45.985,45.985,45.985,45.985,205.0,CALX
+2023-09-13 11:06:00,45.96,45.97,45.95,45.96,1021.0,CALX
+2023-09-13 11:05:00,45.9,45.9,45.9,45.9,562.0,CALX
+2023-09-13 11:02:00,45.87,45.87,45.87,45.87,655.0,CALX
+2023-09-13 11:01:00,45.76,45.84,45.75,45.84,3253.0,CALX
+2023-09-13 11:00:00,45.76,45.76,45.76,45.76,173.0,CALX
+2023-09-13 10:59:00,45.93,45.93,45.79,45.8,13631.0,CALX
+2023-09-13 10:57:00,45.931,45.931,45.931,45.931,315.0,CALX
+2023-09-13 10:56:00,45.97,45.97,45.97,45.97,102.0,CALX
+2023-09-13 10:55:00,45.93,45.96,45.93,45.94,1943.0,CALX
+2023-09-13 10:54:00,45.92,45.92,45.92,45.92,1859.0,CALX
+2023-09-13 10:53:00,45.96,45.99,45.96,45.985,365.0,CALX
+2023-09-13 10:50:00,45.98,45.98,45.965,45.965,774.0,CALX
+2023-09-13 10:49:00,45.98,45.98,45.98,45.98,210.0,CALX
+2023-09-13 10:48:00,45.975,45.975,45.93,45.97,1279.0,CALX
+2023-09-13 10:47:00,45.885,45.98,45.885,45.98,210.0,CALX
+2023-09-13 10:46:00,45.94,45.94,45.94,45.94,112.0,CALX
+2023-09-13 10:45:00,45.92,45.995,45.92,45.97,1869.0,CALX
+2023-09-13 10:44:00,45.99,45.99,45.99,45.99,632.0,CALX
+2023-09-13 10:39:00,45.98,45.99,45.98,45.99,821.0,CALX
+2023-09-13 10:38:00,45.88,45.935,45.88,45.935,1404.0,CALX
+2023-09-13 10:36:00,45.92,45.92,45.86,45.86,2708.0,CALX
+2023-09-13 10:35:00,45.9,45.9,45.9,45.9,301.0,CALX
+2023-09-13 10:34:00,46.01,46.01,45.99,45.99,3227.0,CALX
+2023-09-13 10:30:00,46.005,46.005,46.005,46.005,102.0,CALX
+2023-09-13 10:29:00,46.09,46.09,46.09,46.09,115.0,CALX
+2023-09-13 10:27:00,46.1,46.1,46.09,46.09,563.0,CALX
+2023-09-13 10:26:00,46.08,46.11,46.08,46.1,687.0,CALX
+2023-09-13 10:24:00,45.971,46.04,45.971,46.015,564.0,CALX
+2023-09-13 10:23:00,46.03,46.03,46.03,46.03,687.0,CALX
+2023-09-13 10:22:00,45.99,46.02,45.96,45.96,2164.0,CALX
+2023-09-13 10:21:00,46.0,46.03,46.0,46.03,667.0,CALX
+2023-09-13 10:19:00,45.945,45.945,45.945,45.945,193.0,CALX
+2023-09-13 10:18:00,45.985,45.985,45.985,45.985,141.0,CALX
+2023-09-13 10:17:00,45.91,45.93,45.91,45.93,795.0,CALX
+2023-09-13 10:14:00,45.9,45.9,45.9,45.9,362.0,CALX
+2023-09-13 10:13:00,45.95,45.97,45.95,45.96,1626.0,CALX
+2023-09-13 10:12:00,46.085,46.085,45.97,46.0,4099.0,CALX
+2023-09-13 10:10:00,46.06,46.1,46.04,46.09,1212.0,CALX
+2023-09-13 10:09:00,46.065,46.08,46.059,46.059,782.0,CALX
+2023-09-13 10:08:00,46.06,46.06,46.06,46.06,424.0,CALX
+2023-09-13 10:07:00,46.04,46.08,46.04,46.08,731.0,CALX
+2023-09-13 10:06:00,46.01,46.04,46.01,46.035,988.0,CALX
+2023-09-13 10:05:00,46.02,46.035,45.98,46.035,2045.0,CALX
+2023-09-13 10:04:00,45.975,46.04,45.92,46.04,5986.0,CALX
+2023-09-13 10:03:00,45.98,45.98,45.98,45.98,122.0,CALX
+2023-09-13 10:01:00,45.9,45.94,45.87,45.91,2598.0,CALX
+2023-09-13 10:00:00,45.925,45.94,45.88,45.94,1615.0,CALX
+2023-09-13 09:56:00,45.644,45.92,45.644,45.92,2650.0,CALX
+2023-09-13 09:55:00,45.76,45.76,45.75,45.75,1753.0,CALX
+2023-09-13 09:53:00,45.84,45.84,45.825,45.825,279.0,CALX
+2023-09-13 09:52:00,45.91,45.91,45.895,45.895,345.0,CALX
+2023-09-13 09:50:00,45.79,45.835,45.79,45.835,222.0,CALX
+2023-09-13 09:49:00,46.0,46.004,45.89,45.89,4478.0,CALX
+2023-09-13 09:48:00,46.0,46.0,46.0,46.0,144.0,CALX
+2023-09-13 09:46:00,46.05,46.05,46.05,46.05,108.0,CALX
+2023-09-13 09:44:00,46.116,46.116,46.116,46.116,429.0,CALX
+2023-09-13 09:43:00,46.004,46.063,46.004,46.062,688.0,CALX
+2023-09-13 09:41:00,46.01,46.15,46.01,46.12,616.0,CALX
+2023-09-13 09:39:00,46.08,46.1,46.08,46.1,586.0,CALX
+2023-09-13 09:38:00,46.09,46.09,46.09,46.09,116.0,CALX
+2023-09-13 09:36:00,45.905,45.905,45.905,45.905,152.0,CALX
+2023-09-13 09:35:00,45.97,46.1,45.97,46.1,2529.0,CALX
+2023-09-13 09:34:00,46.05,46.12,45.98,45.98,1411.0,CALX
+2023-09-13 09:33:00,46.055,46.055,46.055,46.055,701.0,CALX
+2023-09-13 09:32:00,45.98,45.99,45.98,45.99,1153.0,CALX
+2023-09-13 09:31:00,45.91,46.08,45.91,46.07,1448.0,CALX
+2023-09-13 09:30:00,46.0,46.0,45.8,45.8,2988.0,CALX
+2023-09-13 08:30:00,45.99,45.99,45.99,45.99,1.0,CALX
+2023-09-12 19:00:00,45.99,45.99,45.99,45.99,46708.0,CALX
+2023-09-12 18:30:00,45.99,45.99,45.99,45.99,46708.0,CALX
+2023-09-12 18:00:00,45.59,45.59,45.59,45.59,10.0,CALX
+2023-09-12 16:42:00,46.1,46.1,46.1,46.1,4.0,CALX
+2023-09-12 16:10:00,45.99,45.99,45.99,45.99,46708.0,CALX
+2023-09-12 16:01:00,45.99,45.99,45.99,45.99,388.0,CALX
+2023-09-12 16:00:00,45.97,45.99,45.97,45.99,111007.0,CALX
+2023-09-12 15:59:00,46.03,46.04,45.97,45.97,15917.0,CALX
+2023-09-12 15:58:00,46.0,46.04,46.0,46.04,9049.0,CALX
+2023-09-12 15:57:00,46.0,46.01,45.99,46.0,2128.0,CALX
+2023-09-12 15:56:00,46.0,46.035,46.0,46.0,4868.0,CALX
+2023-09-12 15:55:00,46.07,46.07,45.99,46.01,4621.0,CALX
+2023-09-12 15:54:00,46.09,46.11,46.07,46.07,5519.0,CALX
+2023-09-12 15:53:00,46.09,46.105,46.07,46.1,4999.0,CALX
+2023-09-12 15:52:00,46.1,46.1,46.08,46.092,4322.0,CALX
+2023-09-12 15:51:00,46.095,46.105,46.09,46.105,1939.0,CALX
+2023-09-12 15:50:00,46.06,46.115,46.06,46.1,3036.0,CALX
+2023-09-12 15:49:00,46.1,46.115,46.08,46.08,2759.0,CALX
+2023-09-12 15:48:00,46.09,46.09,46.08,46.09,2494.0,CALX
+2023-09-12 15:47:00,46.1,46.1,46.09,46.09,676.0,CALX
+2023-09-12 15:46:00,46.12,46.12,46.101,46.105,2370.0,CALX
+2023-09-12 15:45:00,46.13,46.143,46.13,46.13,2743.0,CALX
+2023-09-12 15:44:00,46.155,46.155,46.155,46.155,426.0,CALX
+2023-09-12 15:43:00,46.16,46.16,46.155,46.155,513.0,CALX
+2023-09-12 15:42:00,46.125,46.15,46.125,46.15,1074.0,CALX
+2023-09-12 15:41:00,46.09,46.12,46.09,46.12,3201.0,CALX
+2023-09-12 15:40:00,46.06,46.09,46.06,46.09,610.0,CALX
+2023-09-12 15:39:00,46.065,46.065,46.055,46.055,216.0,CALX
+2023-09-12 15:38:00,46.065,46.11,46.06,46.065,2489.0,CALX
+2023-09-12 15:37:00,46.04,46.05,46.032,46.05,1399.0,CALX
+2023-09-12 15:36:00,45.985,46.03,45.97,46.001,14382.0,CALX
+2023-09-12 15:35:00,45.98,45.98,45.98,45.98,562.0,CALX
+2023-09-12 15:34:00,45.99,45.99,45.99,45.99,328.0,CALX
+2023-09-12 15:32:00,46.01,46.01,46.01,46.01,229.0,CALX
+2023-09-12 15:30:00,45.97,45.99,45.97,45.97,667.0,CALX
+2023-09-12 15:29:00,45.99,46.01,45.99,46.01,2448.0,CALX
+2023-09-12 15:28:00,45.99,45.99,45.99,45.99,151.0,CALX
+2023-09-12 15:27:00,45.97,45.97,45.97,45.97,130.0,CALX
+2023-09-12 15:26:00,45.951,45.951,45.951,45.951,301.0,CALX
+2023-09-12 15:25:00,45.94,45.965,45.94,45.965,664.0,CALX
+2023-09-12 15:24:00,46.04,46.06,45.93,45.99,14147.0,CALX
+2023-09-12 15:23:00,46.09,46.09,46.06,46.06,1802.0,CALX
+2023-09-12 15:22:00,46.065,46.065,46.065,46.065,268.0,CALX
+2023-09-12 15:21:00,46.065,46.065,46.065,46.065,328.0,CALX
+2023-09-12 15:20:00,46.065,46.065,46.065,46.065,129.0,CALX
+2023-09-12 15:17:00,46.06,46.08,46.06,46.08,677.0,CALX
+2023-09-12 15:16:00,46.07,46.08,46.07,46.08,466.0,CALX
+2023-09-12 15:15:00,46.11,46.12,46.11,46.12,369.0,CALX
+2023-09-12 15:13:00,46.11,46.11,46.11,46.11,202.0,CALX
+2023-09-12 15:12:00,46.11,46.12,46.11,46.12,903.0,CALX
+2023-09-12 15:11:00,46.045,46.1,46.031,46.1,3113.0,CALX
+2023-09-12 15:10:00,46.07,46.07,46.05,46.05,407.0,CALX
+2023-09-12 15:07:00,46.1,46.11,46.09,46.11,1561.0,CALX
+2023-09-12 15:05:00,46.18,46.18,46.18,46.18,301.0,CALX
+2023-09-12 15:04:00,46.19,46.19,46.155,46.155,376.0,CALX
+2023-09-12 15:03:00,46.11,46.15,46.09,46.15,838.0,CALX
+2023-09-12 15:02:00,46.13,46.13,46.125,46.13,313.0,CALX
+2023-09-12 15:01:00,46.04,46.1,46.04,46.1,996.0,CALX
+2023-09-12 15:00:00,45.98,46.04,45.98,46.02,5369.0,CALX
+2023-09-12 14:57:00,45.98,45.98,45.97,45.97,452.0,CALX
+2023-09-12 14:56:00,45.97,45.98,45.96,45.98,1149.0,CALX
+2023-09-12 14:55:00,46.02,46.03,45.96,45.965,8814.0,CALX
+2023-09-12 14:53:00,46.06,46.06,46.06,46.06,497.0,CALX
+2023-09-12 14:51:00,46.03,46.04,46.02,46.02,1629.0,CALX
+2023-09-12 14:50:00,46.045,46.045,46.01,46.02,1039.0,CALX
+2023-09-12 14:48:00,46.08,46.08,46.08,46.08,513.0,CALX
+2023-09-12 14:47:00,46.045,46.08,46.045,46.08,341.0,CALX
+2023-09-12 14:46:00,46.045,46.045,46.045,46.045,251.0,CALX
+2023-09-12 14:45:00,46.04,46.04,46.04,46.04,106.0,CALX
+2023-09-12 14:43:00,46.04,46.04,46.04,46.04,122.0,CALX
+2023-09-12 14:42:00,45.965,46.02,45.965,46.02,1335.0,CALX
+2023-09-12 14:41:00,45.96,45.96,45.96,45.96,102.0,CALX
+2023-09-12 14:40:00,45.92,45.98,45.92,45.96,5781.0,CALX
+2023-09-12 14:38:00,45.905,45.905,45.905,45.905,389.0,CALX
+2023-09-12 14:36:00,45.92,45.92,45.92,45.92,349.0,CALX
+2023-09-12 14:35:00,46.04,46.04,45.85,45.91,11969.0,CALX
+2023-09-12 14:34:00,46.04,46.04,46.04,46.04,176.0,CALX
+2023-09-12 14:33:00,46.05,46.05,46.05,46.05,224.0,CALX
+2023-09-12 14:32:00,46.04,46.05,46.04,46.04,793.0,CALX
+2023-09-12 14:31:00,46.04,46.04,46.04,46.04,730.0,CALX
+2023-09-12 14:30:00,46.06,46.06,46.02,46.025,2271.0,CALX
+2023-09-12 14:28:00,46.06,46.06,46.03,46.03,366.0,CALX
+2023-09-12 14:27:00,46.06,46.065,46.04,46.06,725.0,CALX
+2023-09-12 14:26:00,46.04,46.06,46.04,46.06,787.0,CALX
+2023-09-12 14:24:00,46.04,46.065,46.04,46.065,319.0,CALX
+2023-09-12 14:23:00,46.06,46.06,46.06,46.06,116.0,CALX
+2023-09-12 14:22:00,46.075,46.075,46.075,46.075,303.0,CALX
+2023-09-12 14:21:00,46.08,46.08,46.075,46.075,313.0,CALX
+2023-09-12 14:20:00,46.09,46.09,46.09,46.09,543.0,CALX
+2023-09-12 14:19:00,46.09,46.115,46.07,46.07,1577.0,CALX
+2023-09-12 14:18:00,46.115,46.115,46.115,46.115,102.0,CALX
+2023-09-12 14:17:00,46.09,46.09,46.09,46.09,222.0,CALX
+2023-09-12 14:15:00,46.1,46.1,46.1,46.1,564.0,CALX
+2023-09-12 14:14:00,46.12,46.125,46.1,46.12,898.0,CALX
+2023-09-12 14:10:00,46.15,46.15,46.15,46.15,1079.0,CALX
+2023-09-12 14:09:00,46.11,46.125,46.11,46.125,344.0,CALX
+2023-09-12 14:08:00,46.15,46.15,46.12,46.13,1133.0,CALX
+2023-09-12 14:07:00,46.15,46.15,46.15,46.15,190.0,CALX
+2023-09-12 14:05:00,46.15,46.15,46.15,46.15,135.0,CALX
+2023-09-12 14:04:00,46.145,46.145,46.145,46.145,322.0,CALX
+2023-09-12 14:03:00,46.107,46.15,46.107,46.15,1247.0,CALX
+2023-09-12 14:01:00,46.1,46.1,46.1,46.1,250.0,CALX
+2023-09-12 14:00:00,46.105,46.105,46.071,46.1,508.0,CALX
+2023-09-12 13:59:00,46.135,46.135,46.135,46.135,236.0,CALX
+2023-09-12 13:57:00,46.11,46.11,46.11,46.11,369.0,CALX
+2023-09-12 13:55:00,46.11,46.12,46.11,46.12,925.0,CALX
+2023-09-12 13:54:00,46.09,46.105,46.06,46.105,1106.0,CALX
+2023-09-12 13:53:00,46.06,46.11,46.06,46.075,1095.0,CALX
+2023-09-12 13:51:00,46.1,46.12,46.1,46.12,211.0,CALX
+2023-09-12 13:50:00,46.1,46.1,46.1,46.1,102.0,CALX
+2023-09-12 13:49:00,46.11,46.11,46.1,46.1,573.0,CALX
+2023-09-12 13:48:00,46.07,46.07,46.07,46.07,101.0,CALX
+2023-09-12 13:47:00,46.07,46.07,46.07,46.07,253.0,CALX
+2023-09-12 13:46:00,46.041,46.041,46.041,46.041,100.0,CALX
+2023-09-12 13:44:00,46.015,46.05,46.015,46.05,1381.0,CALX
+2023-09-12 13:43:00,46.02,46.03,46.02,46.02,2617.0,CALX
+2023-09-12 13:42:00,46.02,46.03,46.0,46.02,4336.0,CALX
+2023-09-12 13:41:00,46.08,46.08,46.05,46.05,796.0,CALX
+2023-09-12 13:40:00,46.115,46.115,46.115,46.115,107.0,CALX
+2023-09-12 13:39:00,46.11,46.11,46.11,46.11,419.0,CALX
+2023-09-12 13:38:00,46.1,46.1,46.1,46.1,382.0,CALX
+2023-09-12 13:37:00,46.13,46.13,46.13,46.13,576.0,CALX
+2023-09-12 13:36:00,46.155,46.155,46.13,46.155,374.0,CALX
+2023-09-12 13:34:00,46.15,46.15,46.15,46.15,235.0,CALX
+2023-09-12 13:31:00,46.145,46.145,46.111,46.111,230.0,CALX
+2023-09-12 13:29:00,46.11,46.145,46.11,46.145,408.0,CALX
+2023-09-12 13:28:00,46.15,46.15,46.12,46.12,461.0,CALX
+2023-09-12 13:26:00,46.15,46.15,46.15,46.15,110.0,CALX
+2023-09-12 13:23:00,46.17,46.17,46.12,46.12,1062.0,CALX
+2023-09-12 13:21:00,46.11,46.145,46.11,46.145,1154.0,CALX
+2023-09-12 13:20:00,46.11,46.13,46.11,46.13,201.0,CALX
+2023-09-12 13:19:00,46.14,46.15,46.14,46.15,458.0,CALX
+2023-09-12 13:16:00,46.13,46.13,46.13,46.13,101.0,CALX
+2023-09-12 13:15:00,46.09,46.11,46.09,46.11,311.0,CALX
+2023-09-12 13:14:00,46.11,46.11,46.11,46.11,112.0,CALX
+2023-09-12 13:13:00,46.05,46.08,46.05,46.08,987.0,CALX
+2023-09-12 13:12:00,46.035,46.035,46.035,46.035,103.0,CALX
+2023-09-12 13:10:00,46.03,46.035,46.03,46.035,2427.0,CALX
+2023-09-12 13:07:00,46.065,46.065,46.065,46.065,346.0,CALX
+2023-09-12 13:06:00,46.1,46.1,46.08,46.08,901.0,CALX
+2023-09-12 13:05:00,46.11,46.11,46.11,46.11,186.0,CALX
+2023-09-12 13:04:00,46.09,46.11,46.09,46.11,219.0,CALX
+2023-09-12 13:00:00,46.13,46.13,46.12,46.12,1196.0,CALX
+2023-09-12 12:59:00,46.105,46.105,46.105,46.105,106.0,CALX
+2023-09-12 12:53:00,46.094,46.094,46.09,46.09,208.0,CALX
+2023-09-12 12:52:00,46.14,46.14,46.11,46.12,866.0,CALX
+2023-09-12 12:50:00,46.17,46.17,46.17,46.17,161.0,CALX
+2023-09-12 12:49:00,46.13,46.15,46.13,46.145,1355.0,CALX
+2023-09-12 12:46:00,46.11,46.11,46.11,46.11,282.0,CALX
+2023-09-12 12:44:00,46.15,46.15,46.145,46.145,577.0,CALX
+2023-09-12 12:43:00,46.18,46.18,46.175,46.175,870.0,CALX
+2023-09-12 12:42:00,46.15,46.17,46.15,46.16,1362.0,CALX
+2023-09-12 12:40:00,46.135,46.135,46.135,46.135,213.0,CALX
+2023-09-12 12:38:00,46.135,46.135,46.135,46.135,193.0,CALX
+2023-09-12 12:37:00,46.11,46.13,46.11,46.11,922.0,CALX
+2023-09-12 12:35:00,46.15,46.15,46.15,46.15,609.0,CALX
+2023-09-12 12:34:00,46.135,46.135,46.135,46.135,140.0,CALX
+2023-09-12 12:33:00,46.14,46.14,46.14,46.14,167.0,CALX
+2023-09-12 12:32:00,46.15,46.15,46.14,46.14,467.0,CALX
+2023-09-12 12:31:00,46.175,46.2,46.175,46.2,203.0,CALX
+2023-09-12 12:29:00,46.17,46.17,46.15,46.15,203.0,CALX
+2023-09-12 12:27:00,46.18,46.18,46.18,46.18,342.0,CALX
+2023-09-12 12:26:00,46.24,46.24,46.22,46.23,1038.0,CALX
+2023-09-12 12:25:00,46.28,46.28,46.28,46.28,127.0,CALX
+2023-09-12 12:24:00,46.28,46.28,46.28,46.28,103.0,CALX
+2023-09-12 12:23:00,46.28,46.28,46.28,46.28,707.0,CALX
+2023-09-12 12:22:00,46.275,46.275,46.275,46.275,124.0,CALX
+2023-09-12 12:21:00,46.27,46.27,46.27,46.27,222.0,CALX
+2023-09-12 12:20:00,46.221,46.27,46.221,46.27,528.0,CALX
+2023-09-12 12:18:00,46.27,46.27,46.27,46.27,105.0,CALX
+2023-09-12 12:17:00,46.26,46.26,46.26,46.26,165.0,CALX
+2023-09-12 12:16:00,46.23,46.23,46.23,46.23,154.0,CALX
+2023-09-12 12:14:00,46.24,46.24,46.24,46.24,965.0,CALX
+2023-09-12 12:13:00,46.19,46.23,46.19,46.205,1001.0,CALX
+2023-09-12 12:12:00,46.27,46.27,46.27,46.27,101.0,CALX
+2023-09-12 12:09:00,46.28,46.28,46.23,46.24,1031.0,CALX
+2023-09-12 12:08:00,46.26,46.26,46.26,46.26,451.0,CALX
+2023-09-12 12:07:00,46.24,46.24,46.24,46.24,112.0,CALX
+2023-09-12 12:05:00,46.22,46.24,46.22,46.24,548.0,CALX
+2023-09-12 12:04:00,46.195,46.22,46.195,46.22,349.0,CALX
+2023-09-12 12:03:00,46.22,46.22,46.22,46.22,146.0,CALX
+2023-09-12 11:59:00,46.23,46.23,46.19,46.19,834.0,CALX
+2023-09-12 11:58:00,46.21,46.23,46.21,46.23,1792.0,CALX
+2023-09-12 11:55:00,46.31,46.32,46.31,46.32,442.0,CALX
+2023-09-12 11:54:00,46.34,46.34,46.34,46.34,131.0,CALX
+2023-09-12 11:52:00,46.34,46.34,46.34,46.34,123.0,CALX
+2023-09-12 11:50:00,46.34,46.34,46.34,46.34,204.0,CALX
+2023-09-12 11:47:00,46.34,46.34,46.321,46.321,224.0,CALX
+2023-09-12 11:45:00,46.325,46.325,46.325,46.325,101.0,CALX
+2023-09-12 11:44:00,46.34,46.34,46.34,46.34,330.0,CALX
+2023-09-12 11:43:00,46.4,46.4,46.4,46.4,693.0,CALX
+2023-09-12 11:42:00,46.45,46.455,46.45,46.455,621.0,CALX
+2023-09-12 11:41:00,46.5,46.525,46.5,46.525,1105.0,CALX
+2023-09-12 11:40:00,46.51,46.53,46.51,46.53,732.0,CALX
+2023-09-12 11:39:00,46.505,46.505,46.505,46.505,122.0,CALX
+2023-09-12 11:38:00,46.515,46.515,46.515,46.515,110.0,CALX
+2023-09-12 11:37:00,46.505,46.511,46.505,46.511,209.0,CALX
+2023-09-12 11:36:00,46.5,46.545,46.5,46.52,2119.0,CALX
+2023-09-12 11:35:00,46.48,46.48,46.48,46.48,252.0,CALX
+2023-09-12 11:33:00,46.52,46.52,46.41,46.41,1048.0,CALX
+2023-09-12 11:32:00,46.53,46.54,46.52,46.54,1147.0,CALX
+2023-09-12 11:31:00,46.56,46.56,46.56,46.56,742.0,CALX
+2023-09-12 11:27:00,46.52,46.52,46.52,46.52,103.0,CALX
+2023-09-12 11:26:00,46.44,46.54,46.44,46.52,3686.0,CALX
+2023-09-12 11:24:00,46.49,46.49,46.49,46.49,107.0,CALX
+2023-09-12 11:23:00,46.48,46.48,46.48,46.48,507.0,CALX
+2023-09-12 11:19:00,46.45,46.465,46.45,46.465,409.0,CALX
+2023-09-12 11:17:00,46.45,46.45,46.43,46.43,639.0,CALX
+2023-09-12 11:15:00,46.44,46.49,46.44,46.49,873.0,CALX
+2023-09-12 11:12:00,46.36,46.41,46.36,46.41,1124.0,CALX
+2023-09-12 11:10:00,46.36,46.36,46.36,46.36,217.0,CALX
+2023-09-12 11:09:00,46.389,46.39,46.37,46.37,878.0,CALX
+2023-09-12 11:08:00,46.375,46.375,46.375,46.375,108.0,CALX
+2023-09-12 11:06:00,46.38,46.38,46.35,46.35,410.0,CALX
+2023-09-12 11:05:00,46.42,46.42,46.37,46.37,536.0,CALX
+2023-09-12 11:04:00,46.48,46.48,46.43,46.455,901.0,CALX
+2023-09-12 11:03:00,46.51,46.53,46.51,46.51,869.0,CALX
+2023-09-12 11:02:00,46.51,46.51,46.51,46.51,113.0,CALX
+2023-09-12 11:01:00,46.5,46.53,46.5,46.53,546.0,CALX
+2023-09-12 11:00:00,46.46,46.49,46.46,46.49,615.0,CALX
+2023-09-12 10:59:00,46.495,46.495,46.495,46.495,212.0,CALX
+2023-09-12 10:58:00,46.505,46.505,46.505,46.505,100.0,CALX
+2023-09-12 10:56:00,46.43,46.52,46.43,46.52,1737.0,CALX
+2023-09-12 10:55:00,46.42,46.42,46.39,46.39,435.0,CALX
+2023-09-12 10:54:00,46.41,46.46,46.41,46.44,2050.0,CALX
+2023-09-12 10:53:00,46.41,46.41,46.41,46.41,137.0,CALX
+2023-09-12 10:52:00,46.435,46.435,46.435,46.435,241.0,CALX
+2023-09-12 10:51:00,46.46,46.46,46.46,46.46,259.0,CALX
+2023-09-12 10:50:00,46.495,46.495,46.46,46.46,1330.0,CALX
+2023-09-12 10:49:00,46.47,46.47,46.47,46.47,201.0,CALX
+2023-09-12 10:48:00,46.5,46.5,46.5,46.5,439.0,CALX
+2023-09-12 10:47:00,46.5,46.5,46.5,46.5,341.0,CALX
+2023-09-12 10:46:00,46.465,46.49,46.465,46.49,435.0,CALX
+2023-09-12 10:45:00,46.465,46.465,46.465,46.465,117.0,CALX
+2023-09-12 10:44:00,46.41,46.45,46.41,46.45,603.0,CALX
+2023-09-12 10:43:00,46.37,46.37,46.37,46.37,216.0,CALX
+2023-09-12 10:42:00,46.37,46.385,46.37,46.38,1460.0,CALX
+2023-09-12 10:40:00,46.27,46.34,46.27,46.315,2559.0,CALX
+2023-09-12 10:39:00,46.29,46.305,46.28,46.305,509.0,CALX
+2023-09-12 10:37:00,46.395,46.395,46.395,46.395,208.0,CALX
+2023-09-12 10:36:00,46.43,46.43,46.43,46.43,393.0,CALX
+2023-09-12 10:35:00,46.45,46.45,46.431,46.431,472.0,CALX
+2023-09-12 10:34:00,46.475,46.475,46.475,46.475,331.0,CALX
+2023-09-12 10:33:00,46.5,46.5,46.5,46.5,135.0,CALX
+2023-09-12 10:32:00,46.49,46.5,46.47,46.47,1408.0,CALX
+2023-09-12 10:30:00,46.425,46.45,46.422,46.45,634.0,CALX
+2023-09-12 10:29:00,46.46,46.46,46.39,46.39,317.0,CALX
+2023-09-12 10:28:00,46.385,46.44,46.35,46.44,1459.0,CALX
+2023-09-12 10:26:00,46.415,46.415,46.37,46.37,322.0,CALX
+2023-09-12 10:25:00,46.4,46.415,46.4,46.415,444.0,CALX
+2023-09-12 10:24:00,46.48,46.48,46.48,46.48,209.0,CALX
+2023-09-12 10:23:00,46.43,46.43,46.43,46.43,478.0,CALX
+2023-09-12 10:22:00,46.475,46.475,46.475,46.475,127.0,CALX
+2023-09-12 10:20:00,46.535,46.535,46.535,46.535,230.0,CALX
+2023-09-12 10:19:00,46.535,46.535,46.535,46.535,161.0,CALX
+2023-09-12 10:17:00,46.535,46.535,46.535,46.535,316.0,CALX
+2023-09-12 10:15:00,46.61,46.61,46.57,46.585,1344.0,CALX
+2023-09-12 10:14:00,46.61,46.61,46.55,46.55,765.0,CALX
+2023-09-12 10:13:00,46.61,46.64,46.61,46.64,482.0,CALX
+2023-09-12 10:12:00,46.68,46.68,46.62,46.62,471.0,CALX
+2023-09-12 10:08:00,46.685,46.685,46.685,46.685,1930.0,CALX
+2023-09-12 10:07:00,46.69,46.7,46.69,46.7,373.0,CALX
+2023-09-12 10:06:00,46.695,46.695,46.63,46.63,401.0,CALX
+2023-09-12 10:05:00,46.64,46.695,46.64,46.695,578.0,CALX
+2023-09-12 10:04:00,46.72,46.72,46.72,46.72,857.0,CALX
+2023-09-12 10:03:00,46.8,46.8,46.8,46.8,518.0,CALX
+2023-09-12 10:01:00,46.8,46.8,46.8,46.8,100.0,CALX
+2023-09-12 10:00:00,46.8,46.8,46.8,46.8,185.0,CALX
+2023-09-12 09:59:00,46.67,46.75,46.67,46.75,868.0,CALX
+2023-09-12 09:55:00,46.7,46.71,46.7,46.71,463.0,CALX
+2023-09-12 09:54:00,46.585,46.62,46.585,46.6,657.0,CALX
+2023-09-12 09:53:00,46.4,46.51,46.35,46.51,6853.0,CALX
+2023-09-12 09:51:00,46.44,46.44,46.36,46.36,1506.0,CALX
+2023-09-12 09:50:00,46.48,46.48,46.48,46.48,172.0,CALX
+2023-09-12 09:47:00,46.45,46.45,46.45,46.45,120.0,CALX
+2023-09-12 09:44:00,46.55,46.55,46.55,46.55,805.0,CALX
+2023-09-12 09:43:00,46.66,46.66,46.66,46.66,119.0,CALX
+2023-09-12 09:42:00,46.43,46.64,46.43,46.605,2663.0,CALX
+2023-09-12 09:41:00,46.41,46.51,46.4,46.475,4128.0,CALX
+2023-09-12 09:40:00,46.45,46.46,46.4,46.4,869.0,CALX
+2023-09-12 09:39:00,46.4,46.44,46.4,46.44,1902.0,CALX
+2023-09-12 09:38:00,46.47,46.47,46.47,46.47,129.0,CALX
+2023-09-12 09:37:00,46.48,46.48,46.48,46.48,128.0,CALX
+2023-09-12 09:30:00,46.34,46.34,46.34,46.34,1809.0,CALX
+2023-09-11 19:00:00,46.35,46.35,46.35,46.35,64410.0,CALX
+2023-09-11 18:30:00,46.35,46.35,46.35,46.35,64410.0,CALX
+2023-09-11 16:19:00,46.35,46.35,46.35,46.35,192.0,CALX
+2023-09-11 16:14:00,46.35,46.35,46.35,46.35,57600.0,CALX
+2023-09-11 16:10:00,46.35,46.35,46.35,46.35,64410.0,CALX
+2023-09-11 16:02:00,46.35,46.35,46.35,46.35,1433.0,CALX
+2023-09-11 16:01:00,46.35,46.35,46.35,46.35,2003.0,CALX
+2023-09-11 16:00:00,46.35,46.35,46.34,46.35,261631.0,CALX
+2023-09-11 15:59:00,46.43,46.44,46.32,46.35,27581.0,CALX
+2023-09-11 15:58:00,46.42,46.45,46.42,46.45,14060.0,CALX
+2023-09-11 15:57:00,46.35,46.42,46.34,46.42,9513.0,CALX
+2023-09-11 15:56:00,46.345,46.38,46.31,46.34,14594.0,CALX
+2023-09-11 15:55:00,46.29,46.36,46.29,46.331,8184.0,CALX
+2023-09-11 15:54:00,46.36,46.37,46.29,46.29,7145.0,CALX
+2023-09-11 15:53:00,46.34,46.351,46.32,46.351,6564.0,CALX
+2023-09-11 15:52:00,46.34,46.36,46.33,46.34,5831.0,CALX
+2023-09-11 15:51:00,46.32,46.37,46.32,46.34,3267.0,CALX
+2023-09-11 15:50:00,46.33,46.33,46.25,46.3,6152.0,CALX
+2023-09-11 15:49:00,46.311,46.34,46.311,46.33,2185.0,CALX
+2023-09-11 15:48:00,46.35,46.35,46.31,46.31,3354.0,CALX
+2023-09-11 15:47:00,46.27,46.4,46.21,46.32,24262.0,CALX
+2023-09-11 15:46:00,46.285,46.29,46.285,46.29,1279.0,CALX
+2023-09-11 15:45:00,46.3,46.3,46.28,46.285,3207.0,CALX
+2023-09-11 15:44:00,46.3,46.305,46.29,46.305,804.0,CALX
+2023-09-11 15:43:00,46.3,46.3,46.29,46.29,1859.0,CALX
+2023-09-11 15:42:00,46.4,46.4,46.32,46.32,3602.0,CALX
+2023-09-11 15:41:00,46.37,46.41,46.36,46.396,2369.0,CALX
+2023-09-11 15:40:00,46.35,46.37,46.345,46.37,1282.0,CALX
+2023-09-11 15:39:00,46.27,46.32,46.27,46.32,1946.0,CALX
+2023-09-11 15:38:00,46.25,46.27,46.25,46.27,881.0,CALX
+2023-09-11 15:37:00,46.26,46.29,46.26,46.27,1890.0,CALX
+2023-09-11 15:36:00,46.235,46.24,46.235,46.24,618.0,CALX
+2023-09-11 15:35:00,46.22,46.24,46.21,46.24,1811.0,CALX
+2023-09-11 15:34:00,46.2,46.205,46.2,46.205,1919.0,CALX
+2023-09-11 15:33:00,46.2,46.2,46.18,46.18,1681.0,CALX
+2023-09-11 15:32:00,46.235,46.235,46.21,46.21,1335.0,CALX
+2023-09-11 15:31:00,46.22,46.26,46.22,46.235,2181.0,CALX
+2023-09-11 15:30:00,46.22,46.22,46.22,46.22,502.0,CALX
+2023-09-11 15:28:00,46.21,46.23,46.21,46.22,1838.0,CALX
+2023-09-11 15:27:00,46.2,46.2,46.2,46.2,100.0,CALX
+2023-09-11 15:26:00,46.24,46.24,46.19,46.2,3360.0,CALX
+2023-09-11 15:25:00,46.26,46.265,46.26,46.265,454.0,CALX
+2023-09-11 15:24:00,46.26,46.26,46.235,46.26,469.0,CALX
+2023-09-11 15:23:00,46.25,46.25,46.25,46.25,107.0,CALX
+2023-09-11 15:21:00,46.229,46.25,46.229,46.235,1177.0,CALX
+2023-09-11 15:20:00,46.185,46.22,46.185,46.22,1298.0,CALX
+2023-09-11 15:19:00,46.2,46.2,46.2,46.2,123.0,CALX
+2023-09-11 15:16:00,46.19,46.19,46.19,46.19,1275.0,CALX
+2023-09-11 15:15:00,46.2,46.23,46.2,46.21,3501.0,CALX
+2023-09-11 15:14:00,46.31,46.31,46.2,46.2,1034.0,CALX
+2023-09-11 15:13:00,46.28,46.28,46.275,46.275,215.0,CALX
+2023-09-11 15:11:00,46.19,46.23,46.19,46.23,1579.0,CALX
+2023-09-11 15:08:00,46.18,46.19,46.17,46.19,373.0,CALX
+2023-09-11 15:06:00,46.18,46.21,46.15,46.19,2456.0,CALX
+2023-09-11 15:05:00,46.14,46.22,46.14,46.19,4323.0,CALX
+2023-09-11 15:04:00,46.18,46.18,46.16,46.16,1293.0,CALX
+2023-09-11 15:03:00,46.18,46.18,46.18,46.18,201.0,CALX
+2023-09-11 15:01:00,46.19,46.205,46.19,46.205,224.0,CALX
+2023-09-11 14:59:00,46.195,46.195,46.195,46.195,138.0,CALX
+2023-09-11 14:58:00,46.18,46.18,46.18,46.18,268.0,CALX
+2023-09-11 14:57:00,46.18,46.18,46.18,46.18,127.0,CALX
+2023-09-11 14:56:00,46.184,46.205,46.184,46.205,522.0,CALX
+2023-09-11 14:55:00,46.19,46.19,46.19,46.19,1112.0,CALX
+2023-09-11 14:54:00,46.19,46.19,46.19,46.19,125.0,CALX
+2023-09-11 14:52:00,46.2,46.2,46.2,46.2,536.0,CALX
+2023-09-11 14:50:00,46.214,46.214,46.214,46.214,105.0,CALX
+2023-09-11 14:48:00,46.235,46.235,46.235,46.235,244.0,CALX
+2023-09-11 14:47:00,46.235,46.235,46.235,46.235,150.0,CALX
+2023-09-11 14:45:00,46.22,46.25,46.22,46.25,1200.0,CALX
+2023-09-11 14:43:00,46.201,46.203,46.2,46.2,437.0,CALX
+2023-09-11 14:42:00,46.215,46.215,46.215,46.215,904.0,CALX
+2023-09-11 14:40:00,46.23,46.23,46.21,46.21,540.0,CALX
+2023-09-11 14:37:00,46.34,46.35,46.27,46.27,3190.0,CALX
+2023-09-11 14:34:00,46.35,46.35,46.33,46.33,2179.0,CALX
+2023-09-11 14:32:00,46.4,46.4,46.38,46.39,307.0,CALX
+2023-09-11 14:31:00,46.36,46.38,46.355,46.38,2022.0,CALX
+2023-09-11 14:26:00,46.42,46.42,46.32,46.32,1182.0,CALX
+2023-09-11 14:25:00,46.42,46.42,46.38,46.38,311.0,CALX
+2023-09-11 14:24:00,46.42,46.42,46.34,46.34,312.0,CALX
+2023-09-11 14:23:00,46.34,46.42,46.34,46.38,506.0,CALX
+2023-09-11 14:22:00,46.375,46.375,46.375,46.375,331.0,CALX
+2023-09-11 14:20:00,46.41,46.41,46.41,46.41,212.0,CALX
+2023-09-11 14:19:00,46.34,46.34,46.34,46.34,320.0,CALX
+2023-09-11 14:18:00,46.245,46.28,46.245,46.28,1476.0,CALX
+2023-09-11 14:17:00,46.21,46.21,46.21,46.21,817.0,CALX
+2023-09-11 14:16:00,46.24,46.24,46.24,46.24,228.0,CALX
+2023-09-11 14:15:00,46.28,46.28,46.28,46.28,326.0,CALX
+2023-09-11 14:13:00,46.23,46.28,46.23,46.23,711.0,CALX
+2023-09-11 14:12:00,46.25,46.26,46.25,46.25,658.0,CALX
+2023-09-11 14:11:00,46.19,46.23,46.19,46.23,2011.0,CALX
+2023-09-11 14:10:00,46.145,46.15,46.145,46.145,466.0,CALX
+2023-09-11 14:09:00,46.22,46.22,46.11,46.15,4052.0,CALX
+2023-09-11 14:08:00,46.223,46.223,46.223,46.222,638.0,CALX
+2023-09-11 14:07:00,46.27,46.27,46.22,46.22,526.0,CALX
+2023-09-11 14:06:00,46.245,46.245,46.245,46.245,245.0,CALX
+2023-09-11 14:04:00,46.23,46.245,46.22,46.245,356.0,CALX
+2023-09-11 14:01:00,46.245,46.245,46.23,46.23,542.0,CALX
+2023-09-11 14:00:00,46.24,46.245,46.22,46.245,405.0,CALX
+2023-09-11 13:59:00,46.25,46.25,46.25,46.25,348.0,CALX
+2023-09-11 13:57:00,46.24,46.26,46.24,46.26,4081.0,CALX
+2023-09-11 13:56:00,46.265,46.265,46.26,46.26,443.0,CALX
+2023-09-11 13:55:00,46.25,46.265,46.25,46.265,539.0,CALX
+2023-09-11 13:54:00,46.27,46.27,46.25,46.27,5784.0,CALX
+2023-09-11 13:53:00,46.24,46.265,46.24,46.265,400.0,CALX
+2023-09-11 13:51:00,46.25,46.25,46.25,46.25,111.0,CALX
+2023-09-11 13:49:00,46.245,46.25,46.245,46.25,513.0,CALX
+2023-09-11 13:48:00,46.255,46.255,46.255,46.255,200.0,CALX
+2023-09-11 13:47:00,46.23,46.245,46.23,46.245,200.0,CALX
+2023-09-11 13:45:00,46.245,46.245,46.224,46.224,217.0,CALX
+2023-09-11 13:44:00,46.25,46.255,46.25,46.255,271.0,CALX
+2023-09-11 13:43:00,46.255,46.255,46.255,46.255,271.0,CALX
+2023-09-11 13:42:00,46.23,46.26,46.23,46.26,600.0,CALX
+2023-09-11 13:40:00,46.232,46.255,46.232,46.255,783.0,CALX
+2023-09-11 13:39:00,46.25,46.255,46.25,46.255,429.0,CALX
+2023-09-11 13:38:00,46.27,46.27,46.27,46.27,300.0,CALX
+2023-09-11 13:37:00,46.28,46.29,46.25,46.29,998.0,CALX
+2023-09-11 13:36:00,46.23,46.25,46.23,46.25,1487.0,CALX
+2023-09-11 13:35:00,46.25,46.255,46.234,46.25,623.0,CALX
+2023-09-11 13:34:00,46.26,46.26,46.25,46.25,786.0,CALX
+2023-09-11 13:33:00,46.2,46.28,46.2,46.28,2167.0,CALX
+2023-09-11 13:31:00,46.17,46.17,46.15,46.15,311.0,CALX
+2023-09-11 13:30:00,46.17,46.17,46.17,46.17,101.0,CALX
+2023-09-11 13:27:00,46.16,46.16,46.16,46.16,202.0,CALX
+2023-09-11 13:26:00,46.13,46.13,46.13,46.13,186.0,CALX
+2023-09-11 13:24:00,46.16,46.16,46.13,46.145,833.0,CALX
+2023-09-11 13:23:00,46.2,46.2,46.2,46.2,279.0,CALX
+2023-09-11 13:21:00,46.18,46.21,46.18,46.185,1102.0,CALX
+2023-09-11 13:17:00,46.15,46.15,46.11,46.11,221.0,CALX
+2023-09-11 13:15:00,46.115,46.115,46.115,46.115,117.0,CALX
+2023-09-11 13:14:00,46.125,46.125,46.125,46.125,274.0,CALX
+2023-09-11 13:13:00,46.15,46.15,46.12,46.12,801.0,CALX
+2023-09-11 13:10:00,46.14,46.16,46.14,46.16,1186.0,CALX
+2023-09-11 13:08:00,46.1,46.125,46.1,46.125,213.0,CALX
+2023-09-11 13:07:00,46.12,46.13,46.1,46.1,1919.0,CALX
+2023-09-11 13:01:00,46.095,46.095,46.07,46.07,752.0,CALX
+2023-09-11 13:00:00,46.09,46.09,46.09,46.09,465.0,CALX
+2023-09-11 12:56:00,46.11,46.11,46.11,46.11,199.0,CALX
+2023-09-11 12:54:00,46.09,46.09,46.09,46.09,201.0,CALX
+2023-09-11 12:53:00,46.12,46.135,46.1,46.1,992.0,CALX
+2023-09-11 12:51:00,46.135,46.135,46.135,46.135,331.0,CALX
+2023-09-11 12:50:00,46.13,46.13,46.13,46.13,419.0,CALX
+2023-09-11 12:49:00,46.12,46.12,46.12,46.12,500.0,CALX
+2023-09-11 12:47:00,46.14,46.14,46.14,46.14,613.0,CALX
+2023-09-11 12:45:00,46.12,46.12,46.12,46.12,319.0,CALX
+2023-09-11 12:44:00,46.1,46.1,46.09,46.09,388.0,CALX
+2023-09-11 12:43:00,46.1,46.125,46.1,46.125,724.0,CALX
+2023-09-11 12:38:00,46.13,46.13,46.13,46.13,324.0,CALX
+2023-09-11 12:36:00,46.14,46.14,46.11,46.12,495.0,CALX
+2023-09-11 12:35:00,46.14,46.14,46.14,46.14,120.0,CALX
+2023-09-11 12:33:00,46.155,46.155,46.149,46.149,440.0,CALX
+2023-09-11 12:29:00,46.15,46.16,46.15,46.15,752.0,CALX
+2023-09-11 12:28:00,46.08,46.115,46.08,46.115,414.0,CALX
+2023-09-11 12:27:00,46.113,46.115,46.113,46.115,400.0,CALX
+2023-09-11 12:25:00,46.125,46.15,46.1,46.15,401.0,CALX
+2023-09-11 12:24:00,46.125,46.125,46.125,46.125,452.0,CALX
+2023-09-11 12:23:00,46.11,46.11,46.11,46.11,124.0,CALX
+2023-09-11 12:22:00,46.11,46.145,46.11,46.11,688.0,CALX
+2023-09-11 12:21:00,46.1,46.13,46.1,46.114,968.0,CALX
+2023-09-11 12:20:00,46.08,46.09,46.08,46.09,290.0,CALX
+2023-09-11 12:19:00,46.035,46.08,46.02,46.08,1745.0,CALX
+2023-09-11 12:15:00,46.035,46.035,46.035,46.035,200.0,CALX
+2023-09-11 12:11:00,46.03,46.03,46.03,46.03,100.0,CALX
+2023-09-11 12:08:00,46.025,46.05,46.025,46.05,768.0,CALX
+2023-09-11 12:07:00,46.03,46.08,46.03,46.08,438.0,CALX
+2023-09-11 12:05:00,46.175,46.175,46.09,46.09,1067.0,CALX
+2023-09-11 12:03:00,46.23,46.23,46.23,46.23,197.0,CALX
+2023-09-11 12:02:00,46.17,46.17,46.17,46.17,960.0,CALX
+2023-09-11 12:01:00,46.17,46.17,46.17,46.17,111.0,CALX
+2023-09-11 12:00:00,46.135,46.17,46.135,46.17,402.0,CALX
+2023-09-11 11:59:00,46.14,46.14,46.07,46.12,885.0,CALX
+2023-09-11 11:58:00,46.19,46.21,46.19,46.195,1938.0,CALX
+2023-09-11 11:57:00,46.13,46.13,46.13,46.13,245.0,CALX
+2023-09-11 11:56:00,46.15,46.15,46.11,46.11,411.0,CALX
+2023-09-11 11:55:00,46.12,46.12,46.12,46.12,396.0,CALX
+2023-09-11 11:54:00,46.125,46.125,46.125,46.125,221.0,CALX
+2023-09-11 11:53:00,46.13,46.13,46.1,46.125,741.0,CALX
+2023-09-11 11:52:00,46.13,46.13,46.13,46.13,304.0,CALX
+2023-09-11 11:51:00,46.17,46.17,46.15,46.16,1323.0,CALX
+2023-09-11 11:50:00,46.15,46.2,46.13,46.15,2101.0,CALX
+2023-09-11 11:49:00,46.13,46.13,46.13,46.13,788.0,CALX
+2023-09-11 11:48:00,46.1,46.13,46.09,46.13,983.0,CALX
+2023-09-11 11:45:00,46.12,46.12,46.12,46.12,104.0,CALX
+2023-09-11 11:44:00,46.145,46.17,46.145,46.17,384.0,CALX
+2023-09-11 11:42:00,46.15,46.15,46.14,46.15,1034.0,CALX
+2023-09-11 11:40:00,46.2,46.2,46.19,46.19,252.0,CALX
+2023-09-11 11:36:00,46.2,46.2,46.2,46.2,485.0,CALX
+2023-09-11 11:35:00,46.18,46.18,46.175,46.175,332.0,CALX
+2023-09-11 11:34:00,46.16,46.16,46.14,46.14,205.0,CALX
+2023-09-11 11:33:00,46.14,46.17,46.14,46.17,1678.0,CALX
+2023-09-11 11:31:00,46.13,46.14,46.13,46.14,546.0,CALX
+2023-09-11 11:29:00,46.16,46.16,46.07,46.07,1682.0,CALX
+2023-09-11 11:27:00,46.13,46.13,46.13,46.13,341.0,CALX
+2023-09-11 11:23:00,46.24,46.245,46.24,46.245,306.0,CALX
+2023-09-11 11:22:00,46.2,46.2,46.2,46.2,105.0,CALX
+2023-09-11 11:20:00,46.245,46.245,46.21,46.245,319.0,CALX
+2023-09-11 11:19:00,46.23,46.23,46.23,46.23,104.0,CALX
+2023-09-11 11:14:00,46.21,46.21,46.21,46.21,102.0,CALX
+2023-09-11 11:13:00,46.23,46.23,46.23,46.23,182.0,CALX
+2023-09-11 11:11:00,46.2,46.24,46.2,46.24,1003.0,CALX
+2023-09-11 11:10:00,46.07,46.17,46.07,46.17,784.0,CALX
+2023-09-11 11:09:00,46.11,46.11,46.11,46.11,383.0,CALX
+2023-09-11 11:08:00,46.06,46.06,46.06,46.06,102.0,CALX
+2023-09-11 11:07:00,46.01,46.11,46.01,46.1,902.0,CALX
+2023-09-11 11:05:00,46.025,46.09,46.025,46.06,1669.0,CALX
+2023-09-11 11:03:00,46.0,46.04,45.96,46.04,1505.0,CALX
+2023-09-11 11:01:00,45.86,45.99,45.83,45.98,7982.0,CALX
+2023-09-11 10:59:00,45.855,45.855,45.82,45.855,520.0,CALX
+2023-09-11 10:57:00,45.87,45.9,45.83,45.86,3853.0,CALX
+2023-09-11 10:56:00,45.95,45.98,45.91,45.91,2352.0,CALX
+2023-09-11 10:54:00,46.02,46.02,45.99,46.0,804.0,CALX
+2023-09-11 10:53:00,46.0,46.04,45.96,46.03,3620.0,CALX
+2023-09-11 10:51:00,46.17,46.17,46.0,46.0,1809.0,CALX
+2023-09-11 10:50:00,46.21,46.21,46.18,46.18,325.0,CALX
+2023-09-11 10:48:00,46.22,46.23,46.19,46.23,712.0,CALX
+2023-09-11 10:47:00,46.25,46.25,46.25,46.25,375.0,CALX
+2023-09-11 10:46:00,46.29,46.32,46.25,46.25,601.0,CALX
+2023-09-11 10:45:00,46.25,46.295,46.25,46.258,409.0,CALX
+2023-09-11 10:44:00,46.29,46.29,46.29,46.29,1014.0,CALX
+2023-09-11 10:43:00,46.285,46.285,46.285,46.285,110.0,CALX
+2023-09-11 10:42:00,46.31,46.31,46.26,46.26,1338.0,CALX
+2023-09-11 10:37:00,46.25,46.25,46.25,46.25,118.0,CALX
+2023-09-11 10:35:00,46.278,46.278,46.278,46.277,427.0,CALX
+2023-09-11 10:34:00,46.26,46.3,46.255,46.26,400.0,CALX
+2023-09-11 10:33:00,46.23,46.3,46.23,46.27,1741.0,CALX
+2023-09-11 10:31:00,46.19,46.19,46.17,46.17,338.0,CALX
+2023-09-11 10:30:00,46.24,46.24,46.22,46.22,615.0,CALX
+2023-09-11 10:29:00,46.2,46.27,46.2,46.24,404.0,CALX
+2023-09-11 10:28:00,46.29,46.31,46.25,46.272,1962.0,CALX
+2023-09-11 10:27:00,46.3,46.335,46.3,46.3,563.0,CALX
+2023-09-11 10:26:00,46.375,46.375,46.35,46.35,1320.0,CALX
+2023-09-11 10:25:00,46.3,46.375,46.3,46.35,1057.0,CALX
+2023-09-11 10:24:00,46.3,46.3,46.3,46.3,200.0,CALX
+2023-09-11 10:23:00,46.3,46.3,46.3,46.3,410.0,CALX
+2023-09-11 10:22:00,46.3,46.3,46.3,46.3,404.0,CALX
+2023-09-11 10:21:00,46.285,46.34,46.285,46.3,2003.0,CALX
+2023-09-11 10:20:00,46.38,46.38,46.24,46.29,2625.0,CALX
+2023-09-11 10:19:00,46.37,46.46,46.37,46.42,3955.0,CALX
+2023-09-11 10:18:00,46.37,46.37,46.37,46.37,181.0,CALX
+2023-09-11 10:17:00,46.375,46.375,46.375,46.375,183.0,CALX
+2023-09-11 10:14:00,46.42,46.42,46.42,46.42,492.0,CALX
+2023-09-11 10:12:00,46.4,46.405,46.34,46.36,1789.0,CALX
+2023-09-11 10:11:00,46.465,46.465,46.4,46.4,852.0,CALX
+2023-09-11 10:10:00,46.48,46.5,46.44,46.49,2242.0,CALX
+2023-09-11 10:07:00,46.43,46.45,46.42,46.42,1081.0,CALX
+2023-09-11 10:06:00,46.505,46.505,46.37,46.38,1098.0,CALX
+2023-09-11 10:05:00,46.44,46.44,46.44,46.44,440.0,CALX
+2023-09-11 10:04:00,46.45,46.45,46.45,46.45,201.0,CALX
+2023-09-11 10:03:00,46.54,46.545,46.54,46.545,399.0,CALX
+2023-09-11 10:01:00,46.46,46.48,46.46,46.48,475.0,CALX
+2023-09-11 10:00:00,46.395,46.395,46.38,46.38,500.0,CALX
+2023-09-11 09:58:00,46.475,46.575,46.42,46.445,1612.0,CALX
+2023-09-11 09:57:00,46.655,46.655,46.505,46.505,1333.0,CALX
+2023-09-11 09:54:00,46.76,46.76,46.755,46.755,227.0,CALX
+2023-09-11 09:53:00,46.565,46.67,46.565,46.67,920.0,CALX
+2023-09-11 09:51:00,46.515,46.59,46.51,46.57,1564.0,CALX
+2023-09-11 09:50:00,46.615,46.615,46.615,46.615,100.0,CALX
+2023-09-11 09:49:00,46.53,46.55,46.53,46.55,470.0,CALX
+2023-09-11 09:48:00,46.735,46.75,46.6,46.6,623.0,CALX
+2023-09-11 09:47:00,46.665,46.665,46.665,46.665,200.0,CALX
+2023-09-11 09:46:00,46.68,46.685,46.53,46.685,1009.0,CALX
+2023-09-11 09:45:00,46.81,46.885,46.66,46.66,2068.0,CALX
+2023-09-11 09:44:00,46.58,46.77,46.575,46.69,2946.0,CALX
+2023-09-11 09:43:00,46.795,46.795,46.61,46.62,1956.0,CALX
+2023-09-11 09:42:00,46.62,46.79,46.62,46.705,1012.0,CALX
+2023-09-11 09:41:00,46.82,46.855,46.725,46.725,1010.0,CALX
+2023-09-11 09:40:00,46.89,46.975,46.825,46.825,439.0,CALX
+2023-09-11 09:39:00,46.925,46.925,46.92,46.92,402.0,CALX
+2023-09-11 09:38:00,47.01,47.01,46.832,46.832,508.0,CALX
+2023-09-11 09:37:00,46.965,46.97,46.92,46.92,1202.0,CALX
+2023-09-11 09:36:00,46.97,47.02,46.965,46.965,876.0,CALX
+2023-09-11 09:35:00,46.95,46.97,46.95,46.97,342.0,CALX
+2023-09-11 09:34:00,46.74,47.21,46.74,46.875,10004.0,CALX
+2023-09-11 09:33:00,46.594,46.68,46.46,46.68,3084.0,CALX
+2023-09-11 09:32:00,46.465,46.465,46.465,46.465,108.0,CALX
+2023-09-11 09:31:00,46.7,46.7,46.525,46.525,2181.0,CALX
+2023-09-11 09:30:00,46.57,46.57,46.57,46.57,2428.0,CALX
+2023-09-11 08:50:00,48.6,48.6,48.6,48.6,1.0,CALX
diff --git a/data/CAL_2023_10_3.csv b/data/CAL_2023_10_3.csv
new file mode 100644
index 000000000..a2c7f26b0
--- /dev/null
+++ b/data/CAL_2023_10_3.csv
@@ -0,0 +1,4146 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 15:34:00,28.311,28.311,28.28,28.281,2548.0,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 15:26:00,28.28,28.28,28.271,28.28,574.0,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 10:40:00,28.705,28.707,28.705,28.708,650.0,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 09:34:00,28.642,28.642,28.642,28.642,101.0,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 15:31:00,28.99,29.0,28.98,28.987,753.0,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 14:43:00,28.93,28.95,28.93,28.947,963.0,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
+2023-09-28 19:00:00,27.93,27.93,27.93,27.93,76832.0,CAL
+2023-09-28 18:30:00,27.93,27.93,27.93,27.93,76832.0,CAL
+2023-09-28 18:04:00,28.05,28.05,28.05,28.05,71.0,CAL
+2023-09-28 17:00:00,27.22,27.22,27.22,27.22,4.0,CAL
+2023-09-28 16:27:00,27.93,27.93,27.93,27.93,2.0,CAL
+2023-09-28 16:10:00,27.93,27.93,27.93,27.93,76832.0,CAL
+2023-09-28 16:09:00,27.93,27.93,27.93,27.93,200.0,CAL
+2023-09-28 16:07:00,27.93,27.93,27.93,27.93,2290.0,CAL
+2023-09-28 16:02:00,27.93,27.93,27.93,27.93,19331.0,CAL
+2023-09-28 16:01:00,27.93,27.93,27.93,27.93,113.0,CAL
+2023-09-28 16:00:00,27.95,27.95,27.93,27.93,161221.0,CAL
+2023-09-28 15:59:00,27.91,27.97,27.91,27.93,15301.0,CAL
+2023-09-28 15:58:00,27.93,27.93,27.91,27.915,5568.0,CAL
+2023-09-28 15:57:00,27.97,27.98,27.901,27.92,5877.0,CAL
+2023-09-28 15:56:00,28.0,28.0,27.96,27.97,4673.0,CAL
+2023-09-28 15:55:00,27.99,28.02,27.99,28.0,4604.0,CAL
+2023-09-28 15:54:00,28.04,28.04,28.005,28.005,4492.0,CAL
+2023-09-28 15:53:00,28.06,28.06,28.05,28.06,1652.0,CAL
+2023-09-28 15:52:00,28.07,28.075,28.06,28.075,1750.0,CAL
+2023-09-28 15:51:00,28.02,28.07,28.02,28.07,2849.0,CAL
+2023-09-28 15:50:00,28.01,28.01,27.99,28.0,1915.0,CAL
+2023-09-28 15:49:00,28.02,28.02,28.02,28.02,840.0,CAL
+2023-09-28 15:48:00,27.99,28.0,27.98,27.99,1069.0,CAL
+2023-09-28 15:47:00,28.01,28.01,27.97,27.995,2279.0,CAL
+2023-09-28 15:46:00,28.01,28.02,28.01,28.017,970.0,CAL
+2023-09-28 15:45:00,27.99,28.01,27.99,28.0,883.0,CAL
+2023-09-28 15:44:00,28.019,28.019,28.0,28.0,808.0,CAL
+2023-09-28 15:43:00,27.99,27.99,27.99,27.99,575.0,CAL
+2023-09-28 15:42:00,28.02,28.02,28.01,28.02,688.0,CAL
+2023-09-28 15:41:00,28.025,28.025,28.025,28.025,354.0,CAL
+2023-09-28 15:40:00,28.0,28.01,28.0,28.01,924.0,CAL
+2023-09-28 15:39:00,27.99,28.0,27.98,27.98,1153.0,CAL
+2023-09-28 15:38:00,27.99,28.0,27.99,27.99,602.0,CAL
+2023-09-28 15:37:00,28.025,28.025,28.01,28.01,725.0,CAL
+2023-09-28 15:36:00,28.08,28.08,28.04,28.05,932.0,CAL
+2023-09-28 15:35:00,28.11,28.11,28.08,28.09,1968.0,CAL
+2023-09-28 15:33:00,28.08,28.1,28.071,28.1,898.0,CAL
+2023-09-28 15:32:00,28.09,28.09,28.09,28.09,524.0,CAL
+2023-09-28 15:31:00,28.1,28.1,28.1,28.1,488.0,CAL
+2023-09-28 15:30:00,28.2,28.2,28.13,28.14,1625.0,CAL
+2023-09-28 15:29:00,28.19,28.19,28.19,28.19,529.0,CAL
+2023-09-28 15:27:00,28.17,28.17,28.17,28.17,546.0,CAL
+2023-09-28 15:26:00,28.23,28.23,28.16,28.16,3135.0,CAL
+2023-09-28 15:25:00,28.22,28.24,28.22,28.24,1482.0,CAL
+2023-09-28 15:24:00,28.19,28.19,28.19,28.19,608.0,CAL
+2023-09-28 15:20:00,28.2,28.2,28.19,28.19,1238.0,CAL
+2023-09-28 15:17:00,28.2,28.2,28.18,28.19,1947.0,CAL
+2023-09-28 15:16:00,28.17,28.19,28.17,28.19,473.0,CAL
+2023-09-28 15:15:00,28.13,28.16,28.13,28.16,604.0,CAL
+2023-09-28 15:14:00,28.13,28.13,28.1,28.1,1429.0,CAL
+2023-09-28 15:13:00,28.1,28.12,28.1,28.12,924.0,CAL
+2023-09-28 15:12:00,28.11,28.11,28.11,28.11,469.0,CAL
+2023-09-28 15:08:00,28.06,28.06,28.06,28.06,443.0,CAL
+2023-09-28 15:07:00,28.04,28.06,28.04,28.06,826.0,CAL
+2023-09-28 15:05:00,28.05,28.05,28.05,28.05,832.0,CAL
+2023-09-28 15:03:00,28.02,28.02,28.02,28.02,359.0,CAL
+2023-09-28 15:00:00,28.005,28.005,28.005,28.005,144.0,CAL
+2023-09-28 14:59:00,27.99,27.99,27.98,27.98,600.0,CAL
+2023-09-28 14:58:00,27.96,28.0,27.93,28.0,3346.0,CAL
+2023-09-28 14:56:00,28.01,28.01,28.01,28.01,249.0,CAL
+2023-09-28 14:54:00,27.94,27.94,27.94,27.94,625.0,CAL
+2023-09-28 14:53:00,27.96,27.96,27.945,27.945,271.0,CAL
+2023-09-28 14:52:00,27.921,27.94,27.921,27.94,565.0,CAL
+2023-09-28 14:51:00,27.935,27.94,27.925,27.925,1159.0,CAL
+2023-09-28 14:49:00,27.95,27.95,27.95,27.95,798.0,CAL
+2023-09-28 14:47:00,28.02,28.02,27.96,27.96,1628.0,CAL
+2023-09-28 14:44:00,28.035,28.035,28.035,28.035,217.0,CAL
+2023-09-28 14:43:00,28.05,28.06,28.05,28.06,399.0,CAL
+2023-09-28 14:42:00,27.97,28.05,27.97,28.05,2581.0,CAL
+2023-09-28 14:41:00,27.98,27.98,27.98,27.98,111.0,CAL
+2023-09-28 14:40:00,27.99,27.99,27.99,27.99,464.0,CAL
+2023-09-28 14:38:00,27.92,27.99,27.885,27.97,6225.0,CAL
+2023-09-28 14:37:00,27.83,27.87,27.83,27.87,9648.0,CAL
+2023-09-28 14:36:00,27.78,27.82,27.78,27.785,5283.0,CAL
+2023-09-28 14:35:00,27.73,27.731,27.72,27.73,5825.0,CAL
+2023-09-28 14:34:00,27.78,27.78,27.74,27.74,1918.0,CAL
+2023-09-28 14:32:00,27.785,27.785,27.785,27.785,250.0,CAL
+2023-09-28 14:31:00,27.785,27.785,27.785,27.785,279.0,CAL
+2023-09-28 14:30:00,27.78,27.78,27.78,27.78,294.0,CAL
+2023-09-28 14:29:00,27.79,27.79,27.79,27.79,214.0,CAL
+2023-09-28 14:28:00,27.79,27.79,27.79,27.79,150.0,CAL
+2023-09-28 14:27:00,27.79,27.79,27.78,27.785,1488.0,CAL
+2023-09-28 14:26:00,27.805,27.805,27.805,27.805,136.0,CAL
+2023-09-28 14:25:00,27.805,27.805,27.805,27.805,476.0,CAL
+2023-09-28 14:23:00,27.81,27.81,27.81,27.81,450.0,CAL
+2023-09-28 14:21:00,27.8,27.81,27.8,27.81,1587.0,CAL
+2023-09-28 14:20:00,27.745,27.775,27.745,27.775,895.0,CAL
+2023-09-28 14:18:00,27.75,27.75,27.75,27.75,200.0,CAL
+2023-09-28 14:17:00,27.75,27.75,27.73,27.75,1372.0,CAL
+2023-09-28 14:16:00,27.75,27.75,27.75,27.75,125.0,CAL
+2023-09-28 14:15:00,27.765,27.765,27.75,27.76,580.0,CAL
+2023-09-28 14:14:00,27.765,27.77,27.76,27.76,627.0,CAL
+2023-09-28 14:12:00,27.74,27.74,27.74,27.74,277.0,CAL
+2023-09-28 14:10:00,27.75,27.75,27.75,27.75,1017.0,CAL
+2023-09-28 14:05:00,27.71,27.73,27.71,27.73,458.0,CAL
+2023-09-28 14:00:00,27.69,27.69,27.69,27.69,409.0,CAL
+2023-09-28 13:59:00,27.68,27.68,27.68,27.68,514.0,CAL
+2023-09-28 13:58:00,27.76,27.76,27.7,27.7,2014.0,CAL
+2023-09-28 13:57:00,27.78,27.78,27.78,27.78,191.0,CAL
+2023-09-28 13:55:00,27.78,27.78,27.775,27.775,224.0,CAL
+2023-09-28 13:51:00,27.75,27.76,27.75,27.76,656.0,CAL
+2023-09-28 13:50:00,27.75,27.75,27.75,27.75,100.0,CAL
+2023-09-28 13:48:00,27.75,27.75,27.73,27.73,1113.0,CAL
+2023-09-28 13:47:00,27.72,27.75,27.72,27.75,2226.0,CAL
+2023-09-28 13:46:00,27.7,27.7,27.7,27.7,381.0,CAL
+2023-09-28 13:45:00,27.7,27.7,27.7,27.7,151.0,CAL
+2023-09-28 13:40:00,27.69,27.69,27.69,27.69,448.0,CAL
+2023-09-28 13:32:00,27.68,27.68,27.67,27.67,925.0,CAL
+2023-09-28 13:31:00,27.71,27.71,27.71,27.71,112.0,CAL
+2023-09-28 13:28:00,27.68,27.7,27.68,27.68,877.0,CAL
+2023-09-28 13:26:00,27.7,27.7,27.7,27.7,925.0,CAL
+2023-09-28 13:25:00,27.695,27.695,27.67,27.67,279.0,CAL
+2023-09-28 13:21:00,27.71,27.71,27.71,27.71,202.0,CAL
+2023-09-28 13:16:00,27.72,27.72,27.7,27.7,604.0,CAL
+2023-09-28 13:11:00,27.72,27.75,27.71,27.71,1076.0,CAL
+2023-09-28 13:10:00,27.73,27.75,27.73,27.75,666.0,CAL
+2023-09-28 13:07:00,27.67,27.67,27.67,27.67,682.0,CAL
+2023-09-28 13:04:00,27.66,27.66,27.66,27.66,265.0,CAL
+2023-09-28 13:03:00,27.68,27.68,27.68,27.68,273.0,CAL
+2023-09-28 13:02:00,27.73,27.73,27.7,27.71,1231.0,CAL
+2023-09-28 13:01:00,27.755,27.755,27.74,27.755,940.0,CAL
+2023-09-28 13:00:00,27.755,27.755,27.755,27.755,112.0,CAL
+2023-09-28 12:56:00,27.76,27.76,27.76,27.76,279.0,CAL
+2023-09-28 12:55:00,27.76,27.76,27.75,27.75,843.0,CAL
+2023-09-28 12:53:00,27.77,27.77,27.77,27.77,162.0,CAL
+2023-09-28 12:49:00,27.795,27.795,27.78,27.78,673.0,CAL
+2023-09-28 12:46:00,27.775,27.775,27.775,27.775,274.0,CAL
+2023-09-28 12:45:00,27.78,27.78,27.78,27.78,145.0,CAL
+2023-09-28 12:43:00,27.79,27.79,27.78,27.78,921.0,CAL
+2023-09-28 12:40:00,27.78,27.78,27.78,27.78,473.0,CAL
+2023-09-28 12:36:00,27.78,27.78,27.78,27.78,151.0,CAL
+2023-09-28 12:35:00,27.765,27.765,27.765,27.765,106.0,CAL
+2023-09-28 12:34:00,27.75,27.75,27.75,27.75,127.0,CAL
+2023-09-28 12:26:00,27.72,27.72,27.72,27.72,588.0,CAL
+2023-09-28 12:25:00,27.71,27.71,27.7,27.7,676.0,CAL
+2023-09-28 12:20:00,27.71,27.71,27.71,27.71,472.0,CAL
+2023-09-28 12:17:00,27.71,27.73,27.71,27.73,436.0,CAL
+2023-09-28 12:11:00,27.62,27.62,27.62,27.62,1119.0,CAL
+2023-09-28 12:09:00,27.67,27.67,27.64,27.64,1268.0,CAL
+2023-09-28 12:08:00,27.64,27.64,27.64,27.64,274.0,CAL
+2023-09-28 12:07:00,27.67,27.67,27.67,27.67,387.0,CAL
+2023-09-28 12:03:00,27.7,27.7,27.7,27.7,651.0,CAL
+2023-09-28 11:56:00,27.77,27.77,27.77,27.77,602.0,CAL
+2023-09-28 11:55:00,27.81,27.81,27.78,27.78,1512.0,CAL
+2023-09-28 11:54:00,27.82,27.82,27.81,27.81,416.0,CAL
+2023-09-28 11:53:00,27.85,27.85,27.81,27.82,1278.0,CAL
+2023-09-28 11:49:00,27.83,27.842,27.83,27.842,479.0,CAL
+2023-09-28 11:47:00,27.81,27.825,27.76,27.76,2260.0,CAL
+2023-09-28 11:43:00,27.77,27.82,27.77,27.82,1281.0,CAL
+2023-09-28 11:42:00,27.73,27.78,27.7,27.735,5395.0,CAL
+2023-09-28 11:40:00,27.745,27.78,27.745,27.755,1760.0,CAL
+2023-09-28 11:39:00,27.71,27.74,27.71,27.74,769.0,CAL
+2023-09-28 11:37:00,27.675,27.7,27.675,27.675,1965.0,CAL
+2023-09-28 11:36:00,27.68,27.68,27.68,27.68,528.0,CAL
+2023-09-28 11:35:00,27.65,27.66,27.647,27.65,1357.0,CAL
+2023-09-28 11:34:00,27.66,27.677,27.64,27.665,1368.0,CAL
+2023-09-28 11:33:00,27.635,27.635,27.635,27.635,233.0,CAL
+2023-09-28 11:32:00,27.635,27.635,27.635,27.635,166.0,CAL
+2023-09-28 11:31:00,27.64,27.67,27.64,27.64,808.0,CAL
+2023-09-28 11:30:00,27.59,27.59,27.59,27.59,348.0,CAL
+2023-09-28 11:26:00,27.52,27.52,27.5,27.5,486.0,CAL
+2023-09-28 11:25:00,27.5,27.5,27.5,27.5,487.0,CAL
+2023-09-28 11:24:00,27.58,27.58,27.51,27.51,3158.0,CAL
+2023-09-28 11:22:00,27.555,27.555,27.555,27.555,137.0,CAL
+2023-09-28 11:20:00,27.53,27.53,27.53,27.53,142.0,CAL
+2023-09-28 11:16:00,27.55,27.55,27.52,27.52,508.0,CAL
+2023-09-28 11:15:00,27.577,27.577,27.577,27.577,141.0,CAL
+2023-09-28 11:14:00,27.616,27.616,27.616,27.616,167.0,CAL
+2023-09-28 11:13:00,27.55,27.55,27.55,27.55,123.0,CAL
+2023-09-28 11:08:00,27.54,27.54,27.54,27.54,540.0,CAL
+2023-09-28 11:06:00,27.6,27.6,27.5,27.505,4636.0,CAL
+2023-09-28 11:05:00,27.58,27.58,27.58,27.58,255.0,CAL
+2023-09-28 11:03:00,27.56,27.56,27.56,27.56,110.0,CAL
+2023-09-28 11:02:00,27.585,27.585,27.585,27.585,120.0,CAL
+2023-09-28 11:00:00,27.58,27.58,27.57,27.57,486.0,CAL
+2023-09-28 10:58:00,27.61,27.61,27.61,27.61,282.0,CAL
+2023-09-28 10:55:00,27.59,27.595,27.59,27.595,339.0,CAL
+2023-09-28 10:49:00,27.53,27.56,27.53,27.56,774.0,CAL
+2023-09-28 10:48:00,27.575,27.575,27.575,27.575,247.0,CAL
+2023-09-28 10:46:00,27.585,27.585,27.577,27.577,292.0,CAL
+2023-09-28 10:43:00,27.575,27.575,27.575,27.575,100.0,CAL
+2023-09-28 10:42:00,27.54,27.59,27.54,27.575,1430.0,CAL
+2023-09-28 10:41:00,27.56,27.56,27.54,27.54,949.0,CAL
+2023-09-28 10:38:00,27.59,27.595,27.56,27.56,632.0,CAL
+2023-09-28 10:35:00,27.51,27.52,27.51,27.52,825.0,CAL
+2023-09-28 10:33:00,27.5,27.5,27.5,27.5,703.0,CAL
+2023-09-28 10:31:00,27.535,27.535,27.5,27.5,733.0,CAL
+2023-09-28 10:30:00,27.58,27.59,27.53,27.53,2308.0,CAL
+2023-09-28 10:28:00,27.58,27.58,27.55,27.56,702.0,CAL
+2023-09-28 10:27:00,27.48,27.55,27.48,27.55,2469.0,CAL
+2023-09-28 10:26:00,27.47,27.47,27.47,27.47,115.0,CAL
+2023-09-28 10:23:00,27.5,27.5,27.5,27.5,211.0,CAL
+2023-09-28 10:21:00,27.515,27.515,27.515,27.515,251.0,CAL
+2023-09-28 10:20:00,27.54,27.54,27.54,27.54,313.0,CAL
+2023-09-28 10:15:00,27.56,27.56,27.56,27.56,177.0,CAL
+2023-09-28 10:14:00,27.59,27.59,27.59,27.59,563.0,CAL
+2023-09-28 10:13:00,27.63,27.63,27.63,27.63,561.0,CAL
+2023-09-28 10:12:00,27.64,27.64,27.64,27.64,533.0,CAL
+2023-09-28 10:11:00,27.67,27.67,27.67,27.67,263.0,CAL
+2023-09-28 10:10:00,27.65,27.65,27.65,27.65,182.0,CAL
+2023-09-28 10:04:00,27.6,27.6,27.6,27.6,170.0,CAL
+2023-09-28 10:02:00,27.59,27.59,27.59,27.59,244.0,CAL
+2023-09-28 10:01:00,27.595,27.595,27.595,27.595,499.0,CAL
+2023-09-28 10:00:00,27.62,27.62,27.61,27.61,472.0,CAL
+2023-09-28 09:58:00,27.63,27.63,27.63,27.63,172.0,CAL
+2023-09-28 09:55:00,27.66,27.66,27.64,27.64,211.0,CAL
+2023-09-28 09:53:00,27.64,27.64,27.64,27.64,251.0,CAL
+2023-09-28 09:52:00,27.54,27.54,27.54,27.54,228.0,CAL
+2023-09-28 09:51:00,27.54,27.57,27.54,27.57,699.0,CAL
+2023-09-28 09:49:00,27.46,27.515,27.46,27.515,364.0,CAL
+2023-09-28 09:47:00,27.56,27.56,27.56,27.56,656.0,CAL
+2023-09-28 09:46:00,27.57,27.67,27.57,27.65,1034.0,CAL
+2023-09-28 09:45:00,27.61,27.61,27.61,27.61,517.0,CAL
+2023-09-28 09:44:00,27.45,27.46,27.45,27.46,332.0,CAL
+2023-09-28 09:42:00,27.5,27.54,27.5,27.54,637.0,CAL
+2023-09-28 09:40:00,27.51,27.51,27.51,27.51,265.0,CAL
+2023-09-28 09:38:00,27.61,27.61,27.61,27.61,376.0,CAL
+2023-09-28 09:36:00,27.75,27.775,27.7,27.7,573.0,CAL
+2023-09-28 09:35:00,27.74,27.8,27.74,27.8,1272.0,CAL
+2023-09-28 09:32:00,27.53,27.53,27.53,27.53,417.0,CAL
+2023-09-28 09:31:00,27.58,27.851,27.57,27.851,883.0,CAL
+2023-09-28 09:30:00,27.52,27.81,27.52,27.81,3396.0,CAL
+2023-09-28 07:57:00,27.5,27.5,27.5,27.5,2270.0,CAL
+2023-09-27 19:00:00,27.22,27.22,27.22,27.22,59896.0,CAL
+2023-09-27 18:30:00,27.22,27.22,27.22,27.22,59896.0,CAL
+2023-09-27 16:25:00,27.22,27.22,27.22,27.22,3.0,CAL
+2023-09-27 16:10:00,27.22,27.22,27.22,27.22,59896.0,CAL
+2023-09-27 16:02:00,27.22,27.22,27.22,27.22,385.0,CAL
+2023-09-27 16:01:00,27.22,27.22,27.22,27.22,881.0,CAL
+2023-09-27 16:00:00,27.18,27.22,27.18,27.22,130411.0,CAL
+2023-09-27 15:59:00,27.21,27.22,27.18,27.22,14123.0,CAL
+2023-09-27 15:58:00,27.21,27.21,27.21,27.21,1697.0,CAL
+2023-09-27 15:57:00,27.21,27.22,27.2,27.2,3262.0,CAL
+2023-09-27 15:56:00,27.22,27.22,27.205,27.205,5854.0,CAL
+2023-09-27 15:55:00,27.26,27.26,27.22,27.22,2751.0,CAL
+2023-09-27 15:54:00,27.27,27.28,27.26,27.26,1547.0,CAL
+2023-09-27 15:53:00,27.255,27.27,27.24,27.27,2655.0,CAL
+2023-09-27 15:52:00,27.27,27.28,27.26,27.26,3346.0,CAL
+2023-09-27 15:51:00,27.29,27.29,27.27,27.27,921.0,CAL
+2023-09-27 15:50:00,27.25,27.28,27.25,27.26,2131.0,CAL
+2023-09-27 15:48:00,27.24,27.24,27.21,27.21,1836.0,CAL
+2023-09-27 15:47:00,27.25,27.26,27.25,27.26,821.0,CAL
+2023-09-27 15:46:00,27.24,27.24,27.24,27.24,422.0,CAL
+2023-09-27 15:45:00,27.25,27.25,27.25,27.25,1171.0,CAL
+2023-09-27 15:44:00,27.25,27.27,27.25,27.27,1933.0,CAL
+2023-09-27 15:43:00,27.245,27.245,27.245,27.245,404.0,CAL
+2023-09-27 15:42:00,27.25,27.25,27.25,27.25,1701.0,CAL
+2023-09-27 15:40:00,27.27,27.27,27.26,27.26,884.0,CAL
+2023-09-27 15:39:00,27.31,27.31,27.3,27.31,2496.0,CAL
+2023-09-27 15:38:00,27.32,27.32,27.32,27.32,934.0,CAL
+2023-09-27 15:37:00,27.28,27.29,27.28,27.29,1736.0,CAL
+2023-09-27 15:36:00,27.27,27.27,27.27,27.27,404.0,CAL
+2023-09-27 15:35:00,27.32,27.32,27.32,27.32,334.0,CAL
+2023-09-27 15:33:00,27.36,27.36,27.33,27.35,1284.0,CAL
+2023-09-27 15:32:00,27.34,27.38,27.34,27.38,1780.0,CAL
+2023-09-27 15:31:00,27.365,27.365,27.365,27.365,101.0,CAL
+2023-09-27 15:30:00,27.4,27.4,27.37,27.38,925.0,CAL
+2023-09-27 15:29:00,27.425,27.425,27.41,27.425,1007.0,CAL
+2023-09-27 15:28:00,27.465,27.47,27.43,27.43,3199.0,CAL
+2023-09-27 15:27:00,27.46,27.46,27.42,27.44,2850.0,CAL
+2023-09-27 15:25:00,27.4,27.43,27.39,27.43,1461.0,CAL
+2023-09-27 15:23:00,27.4,27.4,27.4,27.4,454.0,CAL
+2023-09-27 15:21:00,27.34,27.34,27.34,27.34,819.0,CAL
+2023-09-27 15:20:00,27.34,27.34,27.33,27.33,335.0,CAL
+2023-09-27 15:19:00,27.35,27.35,27.34,27.34,1225.0,CAL
+2023-09-27 15:18:00,27.36,27.36,27.36,27.36,855.0,CAL
+2023-09-27 15:17:00,27.405,27.405,27.405,27.405,127.0,CAL
+2023-09-27 15:15:00,27.385,27.385,27.35,27.37,2169.0,CAL
+2023-09-27 15:12:00,27.38,27.38,27.38,27.38,266.0,CAL
+2023-09-27 15:10:00,27.38,27.38,27.38,27.38,371.0,CAL
+2023-09-27 15:09:00,27.415,27.415,27.36,27.37,2678.0,CAL
+2023-09-27 15:08:00,27.43,27.43,27.415,27.415,716.0,CAL
+2023-09-27 15:07:00,27.38,27.43,27.38,27.43,818.0,CAL
+2023-09-27 15:06:00,27.35,27.35,27.31,27.33,624.0,CAL
+2023-09-27 15:05:00,27.29,27.32,27.29,27.31,451.0,CAL
+2023-09-27 15:04:00,27.29,27.29,27.27,27.29,1378.0,CAL
+2023-09-27 15:03:00,27.26,27.26,27.26,27.26,134.0,CAL
+2023-09-27 15:02:00,27.24,27.24,27.24,27.24,114.0,CAL
+2023-09-27 15:01:00,27.2,27.21,27.2,27.21,897.0,CAL
+2023-09-27 15:00:00,27.18,27.2,27.18,27.2,712.0,CAL
+2023-09-27 14:57:00,27.17,27.17,27.17,27.17,261.0,CAL
+2023-09-27 14:56:00,27.16,27.16,27.16,27.16,210.0,CAL
+2023-09-27 14:52:00,27.17,27.17,27.17,27.17,459.0,CAL
+2023-09-27 14:50:00,27.21,27.21,27.21,27.21,415.0,CAL
+2023-09-27 14:49:00,27.175,27.175,27.175,27.175,188.0,CAL
+2023-09-27 14:48:00,27.19,27.19,27.16,27.19,2000.0,CAL
+2023-09-27 14:46:00,27.23,27.23,27.23,27.23,233.0,CAL
+2023-09-27 14:45:00,27.22,27.23,27.22,27.23,277.0,CAL
+2023-09-27 14:43:00,27.2,27.2,27.17,27.17,354.0,CAL
+2023-09-27 14:42:00,27.14,27.14,27.14,27.14,274.0,CAL
+2023-09-27 14:41:00,27.04,27.08,27.04,27.08,741.0,CAL
+2023-09-27 14:40:00,27.1,27.1,27.1,27.1,246.0,CAL
+2023-09-27 14:39:00,27.06,27.06,27.06,27.06,281.0,CAL
+2023-09-27 14:38:00,27.03,27.03,27.03,27.03,135.0,CAL
+2023-09-27 14:37:00,27.0,27.0,27.0,27.0,231.0,CAL
+2023-09-27 14:33:00,26.935,26.935,26.91,26.91,1073.0,CAL
+2023-09-27 14:32:00,26.87,26.92,26.87,26.92,1690.0,CAL
+2023-09-27 14:31:00,26.82,26.82,26.82,26.82,151.0,CAL
+2023-09-27 14:30:00,26.82,26.83,26.81,26.81,732.0,CAL
+2023-09-27 14:29:00,26.83,26.83,26.79,26.79,1672.0,CAL
+2023-09-27 14:28:00,26.84,26.84,26.83,26.84,733.0,CAL
+2023-09-27 14:27:00,26.82,26.82,26.81,26.815,965.0,CAL
+2023-09-27 14:26:00,26.805,26.805,26.805,26.805,252.0,CAL
+2023-09-27 14:25:00,26.805,26.805,26.805,26.805,105.0,CAL
+2023-09-27 14:24:00,26.82,26.82,26.79,26.79,392.0,CAL
+2023-09-27 14:23:00,26.79,26.79,26.79,26.79,301.0,CAL
+2023-09-27 14:22:00,26.79,26.805,26.79,26.805,202.0,CAL
+2023-09-27 14:21:00,26.81,26.81,26.81,26.81,305.0,CAL
+2023-09-27 14:20:00,26.8,26.8,26.8,26.8,242.0,CAL
+2023-09-27 14:18:00,26.85,26.85,26.8,26.8,1169.0,CAL
+2023-09-27 14:17:00,26.855,26.855,26.855,26.855,365.0,CAL
+2023-09-27 14:15:00,26.85,26.85,26.85,26.85,150.0,CAL
+2023-09-27 14:14:00,26.85,26.85,26.85,26.85,109.0,CAL
+2023-09-27 14:10:00,26.79,26.8,26.79,26.79,384.0,CAL
+2023-09-27 14:09:00,26.77,26.83,26.76,26.79,3181.0,CAL
+2023-09-27 14:08:00,26.76,26.76,26.75,26.755,1351.0,CAL
+2023-09-27 14:07:00,26.78,26.79,26.77,26.77,1325.0,CAL
+2023-09-27 14:06:00,26.78,26.78,26.78,26.78,114.0,CAL
+2023-09-27 14:05:00,26.78,26.78,26.78,26.78,104.0,CAL
+2023-09-27 14:04:00,26.775,26.79,26.761,26.79,409.0,CAL
+2023-09-27 14:03:00,26.77,26.78,26.77,26.775,411.0,CAL
+2023-09-27 14:02:00,26.77,26.77,26.77,26.77,553.0,CAL
+2023-09-27 14:01:00,26.77,26.77,26.77,26.77,224.0,CAL
+2023-09-27 13:58:00,26.765,26.765,26.765,26.765,152.0,CAL
+2023-09-27 13:57:00,26.78,26.78,26.78,26.78,242.0,CAL
+2023-09-27 13:56:00,26.765,26.765,26.765,26.765,209.0,CAL
+2023-09-27 13:55:00,26.79,26.79,26.75,26.77,1285.0,CAL
+2023-09-27 13:54:00,26.75,26.78,26.75,26.78,999.0,CAL
+2023-09-27 13:53:00,26.78,26.78,26.78,26.78,251.0,CAL
+2023-09-27 13:51:00,26.78,26.78,26.78,26.78,245.0,CAL
+2023-09-27 13:50:00,26.735,26.75,26.735,26.75,462.0,CAL
+2023-09-27 13:49:00,26.72,26.72,26.72,26.72,337.0,CAL
+2023-09-27 13:48:00,26.71,26.71,26.695,26.71,581.0,CAL
+2023-09-27 13:46:00,26.7,26.7,26.67,26.69,800.0,CAL
+2023-09-27 13:45:00,26.67,26.67,26.665,26.665,492.0,CAL
+2023-09-27 13:44:00,26.63,26.63,26.63,26.63,436.0,CAL
+2023-09-27 13:42:00,26.64,26.64,26.58,26.585,1070.0,CAL
+2023-09-27 13:41:00,26.66,26.66,26.61,26.61,1564.0,CAL
+2023-09-27 13:39:00,26.64,26.67,26.64,26.65,1528.0,CAL
+2023-09-27 13:38:00,26.622,26.64,26.622,26.64,837.0,CAL
+2023-09-27 13:37:00,26.63,26.635,26.625,26.625,1053.0,CAL
+2023-09-27 13:36:00,26.64,26.64,26.64,26.64,308.0,CAL
+2023-09-27 13:35:00,26.65,26.65,26.64,26.64,1117.0,CAL
+2023-09-27 13:34:00,26.69,26.69,26.69,26.69,115.0,CAL
+2023-09-27 13:31:00,26.65,26.65,26.65,26.65,102.0,CAL
+2023-09-27 13:30:00,26.66,26.67,26.635,26.67,1738.0,CAL
+2023-09-27 13:29:00,26.66,26.66,26.66,26.66,244.0,CAL
+2023-09-27 13:27:00,26.67,26.67,26.67,26.67,106.0,CAL
+2023-09-27 13:26:00,26.68,26.68,26.61,26.61,880.0,CAL
+2023-09-27 13:25:00,26.74,26.74,26.74,26.74,188.0,CAL
+2023-09-27 13:23:00,26.715,26.75,26.715,26.75,389.0,CAL
+2023-09-27 13:22:00,26.75,26.75,26.75,26.75,269.0,CAL
+2023-09-27 13:21:00,26.69,26.725,26.69,26.725,532.0,CAL
+2023-09-27 13:20:00,26.744,26.75,26.72,26.75,1005.0,CAL
+2023-09-27 13:19:00,26.78,26.78,26.78,26.78,101.0,CAL
+2023-09-27 13:17:00,26.73,26.76,26.73,26.76,354.0,CAL
+2023-09-27 13:16:00,26.76,26.76,26.76,26.76,263.0,CAL
+2023-09-27 13:15:00,26.72,26.72,26.71,26.71,1581.0,CAL
+2023-09-27 13:13:00,26.77,26.77,26.76,26.76,505.0,CAL
+2023-09-27 13:12:00,26.79,26.79,26.79,26.79,667.0,CAL
+2023-09-27 13:08:00,26.78,26.81,26.78,26.81,852.0,CAL
+2023-09-27 13:07:00,26.775,26.775,26.76,26.76,260.0,CAL
+2023-09-27 13:06:00,26.775,26.775,26.775,26.775,104.0,CAL
+2023-09-27 13:05:00,26.83,26.83,26.775,26.775,1815.0,CAL
+2023-09-27 13:03:00,26.81,26.84,26.81,26.84,431.0,CAL
+2023-09-27 13:02:00,26.82,26.83,26.82,26.83,312.0,CAL
+2023-09-27 13:01:00,26.81,26.83,26.81,26.83,202.0,CAL
+2023-09-27 13:00:00,26.8,26.83,26.8,26.83,529.0,CAL
+2023-09-27 12:58:00,26.82,26.82,26.78,26.782,367.0,CAL
+2023-09-27 12:56:00,26.81,26.81,26.79,26.79,368.0,CAL
+2023-09-27 12:55:00,26.82,26.82,26.79,26.79,905.0,CAL
+2023-09-27 12:54:00,26.87,26.87,26.87,26.87,171.0,CAL
+2023-09-27 12:52:00,26.85,26.85,26.85,26.85,173.0,CAL
+2023-09-27 12:51:00,26.87,26.87,26.87,26.87,202.0,CAL
+2023-09-27 12:50:00,26.87,26.87,26.87,26.87,149.0,CAL
+2023-09-27 12:49:00,26.83,26.87,26.83,26.87,215.0,CAL
+2023-09-27 12:46:00,26.99,26.99,26.87,26.87,7597.0,CAL
+2023-09-27 12:44:00,26.9,26.9,26.9,26.9,330.0,CAL
+2023-09-27 12:40:00,26.86,26.86,26.86,26.86,1198.0,CAL
+2023-09-27 12:39:00,26.84,26.84,26.84,26.84,397.0,CAL
+2023-09-27 12:38:00,26.83,26.835,26.83,26.835,293.0,CAL
+2023-09-27 12:37:00,26.89,26.89,26.84,26.85,1209.0,CAL
+2023-09-27 12:35:00,26.875,26.9,26.875,26.9,367.0,CAL
+2023-09-27 12:33:00,26.895,26.895,26.895,26.895,155.0,CAL
+2023-09-27 12:30:00,26.89,26.89,26.865,26.89,520.0,CAL
+2023-09-27 12:28:00,26.831,26.838,26.831,26.838,324.0,CAL
+2023-09-27 12:27:00,26.86,26.86,26.86,26.86,958.0,CAL
+2023-09-27 12:25:00,26.93,26.93,26.93,26.93,110.0,CAL
+2023-09-27 12:23:00,26.93,26.93,26.93,26.93,153.0,CAL
+2023-09-27 12:21:00,26.905,26.94,26.905,26.94,253.0,CAL
+2023-09-27 12:20:00,26.915,26.915,26.915,26.915,118.0,CAL
+2023-09-27 12:19:00,26.95,26.95,26.91,26.91,201.0,CAL
+2023-09-27 12:17:00,26.9,26.9,26.9,26.9,542.0,CAL
+2023-09-27 12:14:00,26.97,26.97,26.96,26.96,1189.0,CAL
+2023-09-27 12:13:00,27.015,27.015,27.015,27.015,117.0,CAL
+2023-09-27 12:12:00,27.02,27.02,27.02,27.02,144.0,CAL
+2023-09-27 12:11:00,27.0,27.0,27.0,27.0,108.0,CAL
+2023-09-27 12:10:00,27.0,27.0,27.0,27.0,101.0,CAL
+2023-09-27 12:09:00,26.985,26.985,26.96,26.96,262.0,CAL
+2023-09-27 12:08:00,26.98,26.99,26.98,26.98,545.0,CAL
+2023-09-27 12:07:00,26.97,26.98,26.97,26.98,304.0,CAL
+2023-09-27 12:06:00,26.98,26.98,26.98,26.98,100.0,CAL
+2023-09-27 12:04:00,26.96,26.96,26.94,26.94,305.0,CAL
+2023-09-27 12:02:00,26.95,26.95,26.95,26.95,294.0,CAL
+2023-09-27 12:01:00,26.98,26.98,26.98,26.98,287.0,CAL
+2023-09-27 12:00:00,27.01,27.01,27.01,27.01,986.0,CAL
+2023-09-27 11:59:00,27.0,27.0,27.0,27.0,486.0,CAL
+2023-09-27 11:58:00,27.03,27.03,27.03,27.03,778.0,CAL
+2023-09-27 11:57:00,27.07,27.07,27.07,27.07,312.0,CAL
+2023-09-27 11:56:00,27.07,27.07,27.07,27.07,104.0,CAL
+2023-09-27 11:55:00,27.054,27.054,27.042,27.042,432.0,CAL
+2023-09-27 11:54:00,27.02,27.02,27.02,27.02,203.0,CAL
+2023-09-27 11:52:00,26.97,26.97,26.97,26.97,348.0,CAL
+2023-09-27 11:51:00,26.96,26.96,26.96,26.96,216.0,CAL
+2023-09-27 11:49:00,26.95,26.95,26.94,26.94,689.0,CAL
+2023-09-27 11:45:00,27.01,27.015,27.01,27.015,485.0,CAL
+2023-09-27 11:43:00,27.05,27.05,27.04,27.04,2121.0,CAL
+2023-09-27 11:42:00,27.04,27.075,27.04,27.075,210.0,CAL
+2023-09-27 11:40:00,27.08,27.08,27.08,27.08,316.0,CAL
+2023-09-27 11:39:00,27.09,27.09,27.09,27.09,102.0,CAL
+2023-09-27 11:38:00,27.04,27.07,27.04,27.07,541.0,CAL
+2023-09-27 11:37:00,27.04,27.04,27.04,27.04,216.0,CAL
+2023-09-27 11:36:00,27.045,27.045,27.045,27.045,144.0,CAL
+2023-09-27 11:35:00,27.045,27.045,27.045,27.045,207.0,CAL
+2023-09-27 11:33:00,27.06,27.06,27.06,27.06,156.0,CAL
+2023-09-27 11:32:00,27.06,27.06,27.06,27.06,105.0,CAL
+2023-09-27 11:31:00,27.053,27.053,27.032,27.032,634.0,CAL
+2023-09-27 11:30:00,27.09,27.09,27.09,27.09,470.0,CAL
+2023-09-27 11:27:00,27.1,27.11,27.06,27.06,2013.0,CAL
+2023-09-27 11:26:00,27.105,27.105,27.105,27.105,234.0,CAL
+2023-09-27 11:25:00,27.07,27.07,27.07,27.07,147.0,CAL
+2023-09-27 11:24:00,27.03,27.07,27.03,27.07,762.0,CAL
+2023-09-27 11:23:00,26.995,27.02,26.995,27.02,327.0,CAL
+2023-09-27 11:22:00,27.0,27.02,26.993,27.0,960.0,CAL
+2023-09-27 11:21:00,27.01,27.01,27.01,27.01,381.0,CAL
+2023-09-27 11:20:00,27.01,27.01,27.01,27.01,274.0,CAL
+2023-09-27 11:19:00,27.02,27.04,27.0,27.0,671.0,CAL
+2023-09-27 11:18:00,27.03,27.03,27.03,27.03,242.0,CAL
+2023-09-27 11:15:00,27.06,27.06,27.06,27.06,237.0,CAL
+2023-09-27 11:14:00,27.04,27.08,27.04,27.08,508.0,CAL
+2023-09-27 11:13:00,27.09,27.09,27.04,27.04,2082.0,CAL
+2023-09-27 11:12:00,27.1,27.1,27.09,27.09,717.0,CAL
+2023-09-27 11:11:00,27.08,27.12,27.08,27.12,424.0,CAL
+2023-09-27 11:10:00,27.1,27.1,27.1,27.1,515.0,CAL
+2023-09-27 11:09:00,27.1,27.1,27.1,27.1,113.0,CAL
+2023-09-27 11:06:00,27.075,27.075,27.075,27.075,117.0,CAL
+2023-09-27 11:03:00,27.09,27.09,27.085,27.085,323.0,CAL
+2023-09-27 11:02:00,27.08,27.08,27.08,27.08,261.0,CAL
+2023-09-27 11:01:00,27.02,27.02,27.02,27.02,911.0,CAL
+2023-09-27 11:00:00,26.95,26.95,26.95,26.95,429.0,CAL
+2023-09-27 10:59:00,26.91,26.94,26.91,26.93,771.0,CAL
+2023-09-27 10:57:00,26.9,26.9,26.9,26.9,205.0,CAL
+2023-09-27 10:54:00,26.92,26.92,26.9,26.9,483.0,CAL
+2023-09-27 10:53:00,26.94,26.94,26.92,26.92,913.0,CAL
+2023-09-27 10:52:00,26.99,26.99,26.99,26.99,219.0,CAL
+2023-09-27 10:51:00,27.0,27.0,26.95,26.95,965.0,CAL
+2023-09-27 10:50:00,27.03,27.03,27.03,27.03,309.0,CAL
+2023-09-27 10:48:00,27.03,27.035,27.015,27.035,730.0,CAL
+2023-09-27 10:47:00,27.02,27.02,27.02,27.02,380.0,CAL
+2023-09-27 10:45:00,27.07,27.07,27.02,27.021,1172.0,CAL
+2023-09-27 10:44:00,27.1,27.1,27.1,27.1,102.0,CAL
+2023-09-27 10:42:00,27.1,27.1,27.1,27.1,312.0,CAL
+2023-09-27 10:41:00,27.08,27.095,27.08,27.095,202.0,CAL
+2023-09-27 10:40:00,27.1,27.1,27.1,27.1,436.0,CAL
+2023-09-27 10:39:00,27.2,27.21,27.11,27.11,4987.0,CAL
+2023-09-27 10:38:00,27.2,27.2,27.17,27.17,1571.0,CAL
+2023-09-27 10:37:00,27.23,27.23,27.23,27.23,215.0,CAL
+2023-09-27 10:36:00,27.2,27.2,27.2,27.2,324.0,CAL
+2023-09-27 10:35:00,27.21,27.21,27.21,27.21,526.0,CAL
+2023-09-27 10:34:00,27.185,27.185,27.185,27.185,167.0,CAL
+2023-09-27 10:33:00,27.22,27.22,27.22,27.22,103.0,CAL
+2023-09-27 10:31:00,27.199,27.199,27.155,27.17,3459.0,CAL
+2023-09-27 10:30:00,27.16,27.19,27.16,27.19,2873.0,CAL
+2023-09-27 10:29:00,27.14,27.14,27.14,27.14,141.0,CAL
+2023-09-27 10:27:00,27.13,27.135,27.11,27.135,2793.0,CAL
+2023-09-27 10:26:00,27.14,27.14,27.13,27.13,616.0,CAL
+2023-09-27 10:25:00,27.16,27.2,27.15,27.15,4529.0,CAL
+2023-09-27 10:24:00,27.145,27.16,27.145,27.16,264.0,CAL
+2023-09-27 10:23:00,27.15,27.15,27.15,27.15,119.0,CAL
+2023-09-27 10:22:00,27.09,27.14,27.09,27.14,348.0,CAL
+2023-09-27 10:20:00,27.01,27.01,26.985,27.01,602.0,CAL
+2023-09-27 10:19:00,26.95,26.99,26.95,26.97,1289.0,CAL
+2023-09-27 10:18:00,26.94,26.94,26.94,26.94,850.0,CAL
+2023-09-27 10:17:00,26.95,26.95,26.95,26.95,1921.0,CAL
+2023-09-27 10:15:00,27.02,27.02,27.01,27.01,646.0,CAL
+2023-09-27 10:13:00,27.045,27.045,27.04,27.04,694.0,CAL
+2023-09-27 10:12:00,27.04,27.04,27.04,27.04,320.0,CAL
+2023-09-27 10:11:00,27.11,27.11,27.06,27.06,731.0,CAL
+2023-09-27 10:10:00,27.105,27.105,27.105,27.105,100.0,CAL
+2023-09-27 10:09:00,27.11,27.11,27.09,27.09,416.0,CAL
+2023-09-27 10:08:00,27.23,27.23,27.195,27.195,891.0,CAL
+2023-09-27 10:04:00,27.19,27.19,27.16,27.16,1416.0,CAL
+2023-09-27 10:01:00,27.15,27.28,27.14,27.26,4608.0,CAL
+2023-09-27 09:58:00,27.15,27.15,27.15,27.15,162.0,CAL
+2023-09-27 09:57:00,27.141,27.141,27.14,27.14,416.0,CAL
+2023-09-27 09:56:00,27.205,27.205,27.205,27.205,100.0,CAL
+2023-09-27 09:55:00,27.2,27.2,27.15,27.15,207.0,CAL
+2023-09-27 09:54:00,27.2,27.2,27.2,27.2,134.0,CAL
+2023-09-27 09:53:00,27.23,27.23,27.2,27.2,276.0,CAL
+2023-09-27 09:51:00,27.08,27.16,27.08,27.16,228.0,CAL
+2023-09-27 09:50:00,27.065,27.065,27.065,27.065,180.0,CAL
+2023-09-27 09:49:00,27.03,27.15,27.03,27.15,585.0,CAL
+2023-09-27 09:45:00,27.05,27.07,27.05,27.07,356.0,CAL
+2023-09-27 09:44:00,26.94,26.94,26.94,26.94,171.0,CAL
+2023-09-27 09:42:00,27.03,27.03,27.03,27.03,251.0,CAL
+2023-09-27 09:41:00,27.04,27.05,27.04,27.05,622.0,CAL
+2023-09-27 09:40:00,27.11,27.11,27.05,27.05,301.0,CAL
+2023-09-27 09:39:00,27.04,27.04,27.04,27.04,510.0,CAL
+2023-09-27 09:37:00,27.05,27.05,27.05,27.05,208.0,CAL
+2023-09-27 09:36:00,27.2,27.2,27.195,27.195,271.0,CAL
+2023-09-27 09:35:00,27.1,27.1,27.1,27.1,935.0,CAL
+2023-09-27 09:34:00,27.1,27.1,27.025,27.025,965.0,CAL
+2023-09-27 09:30:00,27.02,27.02,27.02,27.02,2319.0,CAL
+2023-09-26 19:00:00,26.99,26.99,26.99,26.99,62453.0,CAL
+2023-09-26 18:30:00,26.99,26.99,26.99,26.99,62453.0,CAL
+2023-09-26 16:10:00,26.99,26.99,26.99,26.99,62453.0,CAL
+2023-09-26 16:01:00,26.99,26.99,26.99,26.99,1602.0,CAL
+2023-09-26 16:00:00,26.99,26.99,26.99,26.99,129717.0,CAL
+2023-09-26 15:59:00,26.95,27.0,26.93,26.99,15070.0,CAL
+2023-09-26 15:58:00,26.93,26.955,26.93,26.95,6663.0,CAL
+2023-09-26 15:57:00,26.96,26.96,26.92,26.95,5413.0,CAL
+2023-09-26 15:56:00,26.94,26.955,26.93,26.955,5173.0,CAL
+2023-09-26 15:55:00,26.91,26.92,26.9,26.92,3384.0,CAL
+2023-09-26 15:54:00,26.94,26.97,26.9,26.9,6846.0,CAL
+2023-09-26 15:53:00,26.94,26.96,26.94,26.94,1636.0,CAL
+2023-09-26 15:52:00,26.98,26.98,26.95,26.96,3036.0,CAL
+2023-09-26 15:51:00,26.99,26.99,26.97,26.97,1973.0,CAL
+2023-09-26 15:50:00,26.98,27.0,26.95,26.97,5677.0,CAL
+2023-09-26 15:49:00,27.02,27.02,27.01,27.01,2113.0,CAL
+2023-09-26 15:48:00,27.01,27.03,27.0,27.03,2317.0,CAL
+2023-09-26 15:47:00,27.03,27.035,27.02,27.02,2498.0,CAL
+2023-09-26 15:46:00,27.04,27.04,27.03,27.04,1465.0,CAL
+2023-09-26 15:45:00,27.075,27.075,27.04,27.04,1312.0,CAL
+2023-09-26 15:44:00,27.1,27.1,27.08,27.08,2568.0,CAL
+2023-09-26 15:43:00,27.09,27.12,27.09,27.12,2231.0,CAL
+2023-09-26 15:42:00,27.1,27.1,27.1,27.1,931.0,CAL
+2023-09-26 15:41:00,27.13,27.13,27.13,27.13,599.0,CAL
+2023-09-26 15:40:00,27.145,27.19,27.14,27.18,2518.0,CAL
+2023-09-26 15:39:00,27.18,27.18,27.15,27.15,2885.0,CAL
+2023-09-26 15:38:00,27.14,27.19,27.14,27.177,2097.0,CAL
+2023-09-26 15:37:00,27.13,27.13,27.13,27.13,457.0,CAL
+2023-09-26 15:36:00,27.11,27.13,27.11,27.13,1977.0,CAL
+2023-09-26 15:33:00,27.12,27.13,27.12,27.13,2216.0,CAL
+2023-09-26 15:32:00,27.135,27.15,27.125,27.125,3138.0,CAL
+2023-09-26 15:31:00,27.145,27.145,27.145,27.145,285.0,CAL
+2023-09-26 15:30:00,27.15,27.15,27.15,27.15,373.0,CAL
+2023-09-26 15:27:00,27.14,27.14,27.13,27.14,1173.0,CAL
+2023-09-26 15:25:00,27.14,27.15,27.14,27.15,1442.0,CAL
+2023-09-26 15:22:00,27.1,27.1,27.1,27.1,936.0,CAL
+2023-09-26 15:21:00,27.11,27.11,27.11,27.11,215.0,CAL
+2023-09-26 15:20:00,27.13,27.13,27.13,27.13,636.0,CAL
+2023-09-26 15:19:00,27.13,27.14,27.13,27.14,1126.0,CAL
+2023-09-26 15:18:00,27.12,27.12,27.11,27.11,841.0,CAL
+2023-09-26 15:16:00,27.11,27.11,27.11,27.11,168.0,CAL
+2023-09-26 15:15:00,27.11,27.11,27.11,27.11,484.0,CAL
+2023-09-26 15:14:00,27.16,27.16,27.13,27.13,1997.0,CAL
+2023-09-26 15:13:00,27.17,27.17,27.17,27.17,576.0,CAL
+2023-09-26 15:11:00,27.2,27.2,27.18,27.18,929.0,CAL
+2023-09-26 15:10:00,27.22,27.22,27.22,27.22,374.0,CAL
+2023-09-26 15:08:00,27.23,27.23,27.21,27.21,1033.0,CAL
+2023-09-26 15:07:00,27.18,27.2,27.18,27.2,1082.0,CAL
+2023-09-26 15:04:00,27.18,27.18,27.18,27.18,307.0,CAL
+2023-09-26 15:02:00,27.22,27.22,27.14,27.14,3082.0,CAL
+2023-09-26 15:01:00,27.19,27.19,27.19,27.19,1336.0,CAL
+2023-09-26 14:57:00,27.18,27.18,27.18,27.18,474.0,CAL
+2023-09-26 14:56:00,27.16,27.18,27.16,27.18,1058.0,CAL
+2023-09-26 14:54:00,27.15,27.15,27.15,27.15,116.0,CAL
+2023-09-26 14:52:00,27.2,27.2,27.14,27.14,2125.0,CAL
+2023-09-26 14:51:00,27.218,27.218,27.21,27.21,587.0,CAL
+2023-09-26 14:49:00,27.22,27.22,27.21,27.22,1673.0,CAL
+2023-09-26 14:47:00,27.2,27.2,27.2,27.2,321.0,CAL
+2023-09-26 14:43:00,27.221,27.221,27.21,27.22,1616.0,CAL
+2023-09-26 14:42:00,27.24,27.24,27.23,27.23,651.0,CAL
+2023-09-26 14:41:00,27.27,27.27,27.26,27.26,445.0,CAL
+2023-09-26 14:40:00,27.18,27.22,27.18,27.22,1132.0,CAL
+2023-09-26 14:39:00,27.18,27.18,27.18,27.18,301.0,CAL
+2023-09-26 14:38:00,27.19,27.19,27.18,27.18,941.0,CAL
+2023-09-26 14:37:00,27.21,27.21,27.21,27.21,122.0,CAL
+2023-09-26 14:35:00,27.195,27.195,27.195,27.195,101.0,CAL
+2023-09-26 14:34:00,27.205,27.205,27.205,27.205,186.0,CAL
+2023-09-26 14:33:00,27.19,27.194,27.19,27.194,708.0,CAL
+2023-09-26 14:32:00,27.2,27.21,27.2,27.21,749.0,CAL
+2023-09-26 14:31:00,27.17,27.17,27.17,27.17,623.0,CAL
+2023-09-26 14:29:00,27.14,27.14,27.14,27.14,340.0,CAL
+2023-09-26 14:28:00,27.17,27.17,27.17,27.17,333.0,CAL
+2023-09-26 14:24:00,27.16,27.16,27.16,27.16,100.0,CAL
+2023-09-26 14:23:00,27.17,27.17,27.17,27.17,743.0,CAL
+2023-09-26 14:21:00,27.2,27.2,27.15,27.15,2712.0,CAL
+2023-09-26 14:20:00,27.18,27.19,27.18,27.19,569.0,CAL
+2023-09-26 14:17:00,27.17,27.17,27.17,27.17,521.0,CAL
+2023-09-26 14:16:00,27.16,27.17,27.16,27.17,824.0,CAL
+2023-09-26 14:13:00,27.16,27.16,27.16,27.16,314.0,CAL
+2023-09-26 14:12:00,27.14,27.14,27.13,27.13,942.0,CAL
+2023-09-26 14:11:00,27.15,27.15,27.15,27.15,133.0,CAL
+2023-09-26 14:10:00,27.15,27.15,27.15,27.15,437.0,CAL
+2023-09-26 14:09:00,27.165,27.165,27.165,27.165,315.0,CAL
+2023-09-26 14:05:00,27.19,27.19,27.19,27.19,140.0,CAL
+2023-09-26 14:03:00,27.19,27.19,27.19,27.19,150.0,CAL
+2023-09-26 14:02:00,27.21,27.21,27.2,27.2,442.0,CAL
+2023-09-26 14:01:00,27.26,27.26,27.22,27.22,1229.0,CAL
+2023-09-26 14:00:00,27.26,27.26,27.26,27.26,497.0,CAL
+2023-09-26 13:58:00,27.24,27.24,27.24,27.24,127.0,CAL
+2023-09-26 13:55:00,27.191,27.21,27.191,27.21,223.0,CAL
+2023-09-26 13:54:00,27.2,27.2,27.2,27.2,164.0,CAL
+2023-09-26 13:53:00,27.2,27.2,27.2,27.2,250.0,CAL
+2023-09-26 13:52:00,27.18,27.21,27.175,27.21,759.0,CAL
+2023-09-26 13:51:00,27.17,27.17,27.17,27.17,301.0,CAL
+2023-09-26 13:50:00,27.16,27.17,27.16,27.17,895.0,CAL
+2023-09-26 13:49:00,27.16,27.16,27.16,27.16,271.0,CAL
+2023-09-26 13:44:00,27.23,27.23,27.22,27.22,668.0,CAL
+2023-09-26 13:41:00,27.26,27.27,27.24,27.24,1347.0,CAL
+2023-09-26 13:40:00,27.28,27.28,27.28,27.28,114.0,CAL
+2023-09-26 13:38:00,27.261,27.261,27.261,27.261,136.0,CAL
+2023-09-26 13:37:00,27.24,27.27,27.24,27.255,892.0,CAL
+2023-09-26 13:35:00,27.26,27.26,27.26,27.26,226.0,CAL
+2023-09-26 13:28:00,27.23,27.265,27.23,27.25,1275.0,CAL
+2023-09-26 13:27:00,27.25,27.25,27.25,27.25,418.0,CAL
+2023-09-26 13:25:00,27.27,27.27,27.27,27.27,803.0,CAL
+2023-09-26 13:23:00,27.28,27.29,27.28,27.29,222.0,CAL
+2023-09-26 13:21:00,27.295,27.295,27.295,27.295,197.0,CAL
+2023-09-26 13:20:00,27.26,27.26,27.26,27.26,549.0,CAL
+2023-09-26 13:19:00,27.255,27.255,27.255,27.255,524.0,CAL
+2023-09-26 13:15:00,27.27,27.27,27.265,27.265,202.0,CAL
+2023-09-26 13:12:00,27.31,27.31,27.31,27.31,367.0,CAL
+2023-09-26 13:11:00,27.335,27.335,27.33,27.33,333.0,CAL
+2023-09-26 13:09:00,27.32,27.335,27.32,27.335,649.0,CAL
+2023-09-26 13:08:00,27.28,27.28,27.28,27.28,350.0,CAL
+2023-09-26 13:07:00,27.27,27.27,27.27,27.27,129.0,CAL
+2023-09-26 13:06:00,27.27,27.27,27.27,27.27,212.0,CAL
+2023-09-26 13:05:00,27.28,27.28,27.28,27.28,100.0,CAL
+2023-09-26 13:03:00,27.26,27.27,27.26,27.27,2036.0,CAL
+2023-09-26 13:02:00,27.24,27.24,27.23,27.23,411.0,CAL
+2023-09-26 13:00:00,27.28,27.28,27.28,27.28,865.0,CAL
+2023-09-26 12:59:00,27.28,27.282,27.28,27.282,364.0,CAL
+2023-09-26 12:54:00,27.31,27.31,27.31,27.31,222.0,CAL
+2023-09-26 12:50:00,27.35,27.35,27.34,27.34,1119.0,CAL
+2023-09-26 12:49:00,27.35,27.351,27.35,27.351,432.0,CAL
+2023-09-26 12:44:00,27.35,27.35,27.34,27.34,477.0,CAL
+2023-09-26 12:43:00,27.35,27.355,27.35,27.355,258.0,CAL
+2023-09-26 12:42:00,27.351,27.351,27.351,27.351,320.0,CAL
+2023-09-26 12:39:00,27.33,27.33,27.33,27.33,439.0,CAL
+2023-09-26 12:38:00,27.34,27.34,27.32,27.32,1091.0,CAL
+2023-09-26 12:35:00,27.33,27.33,27.33,27.33,370.0,CAL
+2023-09-26 12:32:00,27.325,27.325,27.325,27.325,282.0,CAL
+2023-09-26 12:31:00,27.325,27.325,27.325,27.325,257.0,CAL
+2023-09-26 12:30:00,27.33,27.33,27.33,27.33,117.0,CAL
+2023-09-26 12:29:00,27.325,27.325,27.32,27.32,242.0,CAL
+2023-09-26 12:27:00,27.32,27.325,27.32,27.325,509.0,CAL
+2023-09-26 12:26:00,27.32,27.32,27.32,27.32,275.0,CAL
+2023-09-26 12:24:00,27.29,27.29,27.29,27.29,253.0,CAL
+2023-09-26 12:22:00,27.3,27.3,27.275,27.275,320.0,CAL
+2023-09-26 12:21:00,27.27,27.27,27.27,27.27,209.0,CAL
+2023-09-26 12:20:00,27.26,27.27,27.26,27.27,717.0,CAL
+2023-09-26 12:19:00,27.24,27.26,27.24,27.26,362.0,CAL
+2023-09-26 12:17:00,27.25,27.25,27.25,27.25,653.0,CAL
+2023-09-26 12:16:00,27.3,27.3,27.25,27.25,1933.0,CAL
+2023-09-26 12:15:00,27.33,27.33,27.33,27.33,103.0,CAL
+2023-09-26 12:13:00,27.315,27.315,27.315,27.315,250.0,CAL
+2023-09-26 12:11:00,27.31,27.34,27.31,27.34,332.0,CAL
+2023-09-26 12:10:00,27.315,27.315,27.315,27.315,351.0,CAL
+2023-09-26 12:03:00,27.27,27.27,27.27,27.27,138.0,CAL
+2023-09-26 12:02:00,27.27,27.3,27.27,27.29,607.0,CAL
+2023-09-26 12:01:00,27.273,27.295,27.273,27.295,251.0,CAL
+2023-09-26 12:00:00,27.25,27.275,27.25,27.275,512.0,CAL
+2023-09-26 11:58:00,27.23,27.23,27.21,27.23,1054.0,CAL
+2023-09-26 11:57:00,27.21,27.21,27.21,27.21,100.0,CAL
+2023-09-26 11:54:00,27.21,27.21,27.21,27.21,402.0,CAL
+2023-09-26 11:53:00,27.19,27.19,27.19,27.19,211.0,CAL
+2023-09-26 11:52:00,27.16,27.17,27.16,27.17,921.0,CAL
+2023-09-26 11:47:00,27.17,27.17,27.145,27.145,958.0,CAL
+2023-09-26 11:44:00,27.19,27.19,27.18,27.19,672.0,CAL
+2023-09-26 11:41:00,27.19,27.19,27.19,27.19,110.0,CAL
+2023-09-26 11:40:00,27.14,27.195,27.14,27.195,1352.0,CAL
+2023-09-26 11:39:00,27.14,27.14,27.14,27.14,276.0,CAL
+2023-09-26 11:38:00,27.13,27.13,27.13,27.13,994.0,CAL
+2023-09-26 11:35:00,27.1,27.1,27.1,27.1,330.0,CAL
+2023-09-26 11:33:00,27.11,27.11,27.11,27.11,309.0,CAL
+2023-09-26 11:32:00,27.12,27.12,27.1,27.11,886.0,CAL
+2023-09-26 11:30:00,27.14,27.14,27.13,27.14,790.0,CAL
+2023-09-26 11:27:00,27.145,27.145,27.145,27.145,213.0,CAL
+2023-09-26 11:25:00,27.18,27.18,27.15,27.15,784.0,CAL
+2023-09-26 11:23:00,27.19,27.19,27.19,27.19,395.0,CAL
+2023-09-26 11:22:00,27.2,27.2,27.19,27.19,947.0,CAL
+2023-09-26 11:21:00,27.225,27.225,27.225,27.225,586.0,CAL
+2023-09-26 11:20:00,27.22,27.22,27.22,27.22,523.0,CAL
+2023-09-26 11:19:00,27.22,27.22,27.22,27.22,100.0,CAL
+2023-09-26 11:17:00,27.2,27.22,27.2,27.215,1631.0,CAL
+2023-09-26 11:15:00,27.235,27.235,27.18,27.18,2002.0,CAL
+2023-09-26 11:14:00,27.235,27.235,27.235,27.235,104.0,CAL
+2023-09-26 11:12:00,27.26,27.26,27.23,27.23,765.0,CAL
+2023-09-26 11:11:00,27.26,27.26,27.26,27.26,107.0,CAL
+2023-09-26 11:09:00,27.235,27.24,27.235,27.24,227.0,CAL
+2023-09-26 11:08:00,27.235,27.24,27.235,27.24,313.0,CAL
+2023-09-26 11:04:00,27.23,27.25,27.215,27.215,881.0,CAL
+2023-09-26 11:03:00,27.18,27.18,27.18,27.18,1019.0,CAL
+2023-09-26 11:02:00,27.19,27.19,27.165,27.165,2415.0,CAL
+2023-09-26 11:00:00,27.21,27.21,27.21,27.21,502.0,CAL
+2023-09-26 10:59:00,27.21,27.21,27.21,27.21,700.0,CAL
+2023-09-26 10:56:00,27.28,27.28,27.235,27.235,922.0,CAL
+2023-09-26 10:54:00,27.3,27.3,27.3,27.3,104.0,CAL
+2023-09-26 10:52:00,27.31,27.32,27.31,27.32,356.0,CAL
+2023-09-26 10:51:00,27.34,27.34,27.325,27.325,925.0,CAL
+2023-09-26 10:49:00,27.34,27.34,27.34,27.34,225.0,CAL
+2023-09-26 10:48:00,27.34,27.34,27.34,27.34,104.0,CAL
+2023-09-26 10:47:00,27.35,27.35,27.35,27.35,479.0,CAL
+2023-09-26 10:45:00,27.41,27.41,27.37,27.375,2924.0,CAL
+2023-09-26 10:44:00,27.415,27.43,27.415,27.43,434.0,CAL
+2023-09-26 10:43:00,27.39,27.405,27.39,27.405,2247.0,CAL
+2023-09-26 10:41:00,27.35,27.35,27.35,27.35,245.0,CAL
+2023-09-26 10:40:00,27.31,27.32,27.31,27.32,668.0,CAL
+2023-09-26 10:38:00,27.31,27.31,27.31,27.31,258.0,CAL
+2023-09-26 10:36:00,27.26,27.3,27.26,27.29,1404.0,CAL
+2023-09-26 10:35:00,27.27,27.27,27.27,27.27,312.0,CAL
+2023-09-26 10:33:00,27.27,27.27,27.27,27.27,101.0,CAL
+2023-09-26 10:32:00,27.29,27.29,27.28,27.29,535.0,CAL
+2023-09-26 10:30:00,27.3,27.3,27.29,27.3,754.0,CAL
+2023-09-26 10:29:00,27.31,27.31,27.31,27.31,490.0,CAL
+2023-09-26 10:28:00,27.27,27.27,27.265,27.265,205.0,CAL
+2023-09-26 10:23:00,27.23,27.23,27.222,27.222,641.0,CAL
+2023-09-26 10:22:00,27.18,27.18,27.18,27.18,135.0,CAL
+2023-09-26 10:21:00,27.2,27.2,27.17,27.2,1705.0,CAL
+2023-09-26 10:20:00,27.2,27.2,27.2,27.2,207.0,CAL
+2023-09-26 10:18:00,27.165,27.2,27.11,27.13,3100.0,CAL
+2023-09-26 10:17:00,27.165,27.165,27.165,27.165,426.0,CAL
+2023-09-26 10:13:00,27.15,27.2,27.15,27.2,1251.0,CAL
+2023-09-26 10:12:00,27.13,27.13,27.121,27.121,468.0,CAL
+2023-09-26 10:11:00,27.13,27.13,27.13,27.13,131.0,CAL
+2023-09-26 10:07:00,27.17,27.17,27.17,27.17,204.0,CAL
+2023-09-26 10:06:00,27.2,27.2,27.17,27.17,1485.0,CAL
+2023-09-26 10:05:00,27.24,27.24,27.18,27.205,758.0,CAL
+2023-09-26 10:04:00,27.28,27.28,27.27,27.28,527.0,CAL
+2023-09-26 10:02:00,27.34,27.34,27.31,27.31,831.0,CAL
+2023-09-26 10:01:00,27.36,27.36,27.35,27.35,249.0,CAL
+2023-09-26 10:00:00,27.445,27.48,27.35,27.35,3177.0,CAL
+2023-09-26 09:59:00,27.33,27.486,27.29,27.486,4624.0,CAL
+2023-09-26 09:58:00,27.305,27.305,27.305,27.305,371.0,CAL
+2023-09-26 09:55:00,27.305,27.305,27.305,27.305,208.0,CAL
+2023-09-26 09:54:00,27.3,27.3,27.26,27.26,473.0,CAL
+2023-09-26 09:53:00,27.321,27.321,27.321,27.321,179.0,CAL
+2023-09-26 09:51:00,27.33,27.33,27.28,27.28,813.0,CAL
+2023-09-26 09:47:00,27.39,27.39,27.39,27.39,105.0,CAL
+2023-09-26 09:39:00,27.36,27.378,27.36,27.378,219.0,CAL
+2023-09-26 09:38:00,27.2,27.26,27.2,27.26,5352.0,CAL
+2023-09-26 09:37:00,27.23,27.23,27.201,27.201,1024.0,CAL
+2023-09-26 09:32:00,27.26,27.26,27.26,27.26,3182.0,CAL
+2023-09-26 09:30:00,27.13,27.13,27.13,27.13,1654.0,CAL
+2023-09-26 08:51:00,27.26,27.26,27.26,27.26,5.0,CAL
+2023-09-25 19:00:00,27.26,27.26,27.26,27.26,48049.0,CAL
+2023-09-25 18:30:00,27.26,27.26,27.26,27.26,48049.0,CAL
+2023-09-25 16:29:00,27.26,27.26,27.26,27.26,39.0,CAL
+2023-09-25 16:10:00,27.26,27.26,27.26,27.26,48049.0,CAL
+2023-09-25 16:01:00,27.26,27.26,27.26,27.26,2667.0,CAL
+2023-09-25 16:00:00,27.25,27.26,27.25,27.26,106966.0,CAL
+2023-09-25 15:59:00,27.3,27.305,27.23,27.25,15963.0,CAL
+2023-09-25 15:58:00,27.31,27.31,27.3,27.3,4201.0,CAL
+2023-09-25 15:57:00,27.31,27.32,27.3,27.31,2411.0,CAL
+2023-09-25 15:56:00,27.28,27.31,27.28,27.3,5279.0,CAL
+2023-09-25 15:55:00,27.22,27.29,27.22,27.28,4288.0,CAL
+2023-09-25 15:54:00,27.24,27.24,27.21,27.23,5469.0,CAL
+2023-09-25 15:53:00,27.23,27.24,27.23,27.24,2357.0,CAL
+2023-09-25 15:52:00,27.235,27.24,27.235,27.24,790.0,CAL
+2023-09-25 15:51:00,27.28,27.28,27.25,27.25,1978.0,CAL
+2023-09-25 15:50:00,27.26,27.28,27.24,27.28,2999.0,CAL
+2023-09-25 15:49:00,27.25,27.29,27.25,27.275,5036.0,CAL
+2023-09-25 15:48:00,27.25,27.27,27.24,27.24,3727.0,CAL
+2023-09-25 15:47:00,27.29,27.29,27.25,27.25,2425.0,CAL
+2023-09-25 15:46:00,27.3,27.3,27.28,27.29,1029.0,CAL
+2023-09-25 15:44:00,27.32,27.33,27.29,27.31,3333.0,CAL
+2023-09-25 15:43:00,27.33,27.33,27.31,27.31,1062.0,CAL
+2023-09-25 15:41:00,27.32,27.32,27.32,27.32,708.0,CAL
+2023-09-25 15:40:00,27.34,27.34,27.32,27.32,2006.0,CAL
+2023-09-25 15:39:00,27.32,27.35,27.32,27.35,2184.0,CAL
+2023-09-25 15:38:00,27.31,27.32,27.31,27.31,419.0,CAL
+2023-09-25 15:37:00,27.365,27.365,27.335,27.335,2205.0,CAL
+2023-09-25 15:36:00,27.365,27.365,27.36,27.36,206.0,CAL
+2023-09-25 15:35:00,27.35,27.37,27.35,27.37,2421.0,CAL
+2023-09-25 15:34:00,27.42,27.425,27.36,27.36,2684.0,CAL
+2023-09-25 15:33:00,27.42,27.42,27.42,27.42,212.0,CAL
+2023-09-25 15:32:00,27.421,27.421,27.421,27.421,912.0,CAL
+2023-09-25 15:31:00,27.44,27.44,27.41,27.42,2141.0,CAL
+2023-09-25 15:30:00,27.425,27.445,27.425,27.445,1485.0,CAL
+2023-09-25 15:29:00,27.45,27.45,27.42,27.435,2515.0,CAL
+2023-09-25 15:28:00,27.45,27.45,27.435,27.435,563.0,CAL
+2023-09-25 15:27:00,27.46,27.46,27.46,27.46,159.0,CAL
+2023-09-25 15:26:00,27.445,27.46,27.44,27.46,430.0,CAL
+2023-09-25 15:25:00,27.4,27.44,27.4,27.44,1790.0,CAL
+2023-09-25 15:24:00,27.4,27.4,27.395,27.4,466.0,CAL
+2023-09-25 15:23:00,27.43,27.44,27.4,27.4,2774.0,CAL
+2023-09-25 15:22:00,27.43,27.43,27.43,27.43,435.0,CAL
+2023-09-25 15:21:00,27.425,27.44,27.425,27.44,585.0,CAL
+2023-09-25 15:19:00,27.43,27.43,27.43,27.43,127.0,CAL
+2023-09-25 15:18:00,27.43,27.43,27.43,27.43,140.0,CAL
+2023-09-25 15:17:00,27.425,27.425,27.425,27.425,279.0,CAL
+2023-09-25 15:16:00,27.39,27.44,27.39,27.43,1345.0,CAL
+2023-09-25 15:15:00,27.38,27.38,27.38,27.38,311.0,CAL
+2023-09-25 15:14:00,27.37,27.37,27.37,27.37,205.0,CAL
+2023-09-25 15:13:00,27.355,27.355,27.355,27.355,490.0,CAL
+2023-09-25 15:12:00,27.36,27.36,27.36,27.36,217.0,CAL
+2023-09-25 15:10:00,27.35,27.36,27.35,27.36,772.0,CAL
+2023-09-25 15:09:00,27.34,27.34,27.34,27.34,707.0,CAL
+2023-09-25 15:08:00,27.365,27.365,27.36,27.36,465.0,CAL
+2023-09-25 15:07:00,27.33,27.37,27.33,27.365,1628.0,CAL
+2023-09-25 15:04:00,27.3,27.3,27.3,27.3,419.0,CAL
+2023-09-25 15:03:00,27.34,27.34,27.31,27.32,1209.0,CAL
+2023-09-25 15:02:00,27.355,27.355,27.355,27.355,301.0,CAL
+2023-09-25 15:01:00,27.37,27.37,27.353,27.37,878.0,CAL
+2023-09-25 15:00:00,27.38,27.38,27.375,27.375,650.0,CAL
+2023-09-25 14:59:00,27.405,27.405,27.405,27.405,234.0,CAL
+2023-09-25 14:56:00,27.45,27.45,27.43,27.43,1633.0,CAL
+2023-09-25 14:55:00,27.455,27.455,27.455,27.455,763.0,CAL
+2023-09-25 14:51:00,27.46,27.46,27.45,27.46,1484.0,CAL
+2023-09-25 14:50:00,27.465,27.465,27.465,27.465,301.0,CAL
+2023-09-25 14:49:00,27.46,27.475,27.46,27.475,201.0,CAL
+2023-09-25 14:47:00,27.48,27.48,27.461,27.461,300.0,CAL
+2023-09-25 14:46:00,27.47,27.47,27.47,27.47,431.0,CAL
+2023-09-25 14:43:00,27.51,27.51,27.46,27.46,4049.0,CAL
+2023-09-25 14:42:00,27.515,27.515,27.515,27.515,158.0,CAL
+2023-09-25 14:41:00,27.515,27.515,27.515,27.515,219.0,CAL
+2023-09-25 14:40:00,27.5,27.52,27.5,27.52,1202.0,CAL
+2023-09-25 14:39:00,27.491,27.51,27.491,27.5,1625.0,CAL
+2023-09-25 14:38:00,27.49,27.49,27.49,27.49,592.0,CAL
+2023-09-25 14:37:00,27.5,27.53,27.5,27.53,1173.0,CAL
+2023-09-25 14:36:00,27.49,27.49,27.485,27.485,553.0,CAL
+2023-09-25 14:35:00,27.46,27.46,27.46,27.46,665.0,CAL
+2023-09-25 14:32:00,27.45,27.45,27.45,27.45,260.0,CAL
+2023-09-25 14:30:00,27.44,27.44,27.44,27.44,683.0,CAL
+2023-09-25 14:27:00,27.43,27.43,27.42,27.43,1897.0,CAL
+2023-09-25 14:26:00,27.41,27.42,27.41,27.42,412.0,CAL
+2023-09-25 14:24:00,27.395,27.395,27.395,27.395,495.0,CAL
+2023-09-25 14:22:00,27.44,27.44,27.395,27.395,1804.0,CAL
+2023-09-25 14:21:00,27.39,27.4,27.39,27.4,302.0,CAL
+2023-09-25 14:20:00,27.36,27.36,27.36,27.36,1627.0,CAL
+2023-09-25 14:19:00,27.34,27.34,27.34,27.34,151.0,CAL
+2023-09-25 14:18:00,27.34,27.34,27.34,27.34,536.0,CAL
+2023-09-25 14:17:00,27.33,27.33,27.33,27.33,104.0,CAL
+2023-09-25 14:15:00,27.35,27.35,27.35,27.35,463.0,CAL
+2023-09-25 14:13:00,27.37,27.37,27.37,27.37,331.0,CAL
+2023-09-25 14:11:00,27.39,27.39,27.39,27.39,158.0,CAL
+2023-09-25 14:10:00,27.4,27.4,27.4,27.4,473.0,CAL
+2023-09-25 14:08:00,27.46,27.46,27.44,27.45,982.0,CAL
+2023-09-25 14:07:00,27.49,27.49,27.49,27.49,1993.0,CAL
+2023-09-25 14:06:00,27.52,27.52,27.52,27.52,104.0,CAL
+2023-09-25 14:04:00,27.5,27.51,27.5,27.51,1245.0,CAL
+2023-09-25 14:03:00,27.47,27.47,27.47,27.47,550.0,CAL
+2023-09-25 14:02:00,27.485,27.485,27.485,27.485,200.0,CAL
+2023-09-25 14:01:00,27.49,27.5,27.49,27.5,612.0,CAL
+2023-09-25 13:58:00,27.47,27.475,27.47,27.47,1864.0,CAL
+2023-09-25 13:57:00,27.48,27.48,27.48,27.48,467.0,CAL
+2023-09-25 13:56:00,27.48,27.48,27.48,27.48,198.0,CAL
+2023-09-25 13:55:00,27.46,27.46,27.46,27.46,480.0,CAL
+2023-09-25 13:53:00,27.445,27.445,27.445,27.445,233.0,CAL
+2023-09-25 13:52:00,27.45,27.45,27.45,27.45,280.0,CAL
+2023-09-25 13:47:00,27.43,27.43,27.41,27.41,1012.0,CAL
+2023-09-25 13:46:00,27.425,27.425,27.425,27.425,455.0,CAL
+2023-09-25 13:45:00,27.415,27.415,27.415,27.415,102.0,CAL
+2023-09-25 13:44:00,27.42,27.42,27.42,27.42,276.0,CAL
+2023-09-25 13:39:00,27.465,27.465,27.44,27.45,1235.0,CAL
+2023-09-25 13:38:00,27.46,27.46,27.46,27.46,560.0,CAL
+2023-09-25 13:37:00,27.44,27.44,27.44,27.44,685.0,CAL
+2023-09-25 13:36:00,27.421,27.421,27.421,27.421,143.0,CAL
+2023-09-25 13:35:00,27.42,27.43,27.41,27.425,607.0,CAL
+2023-09-25 13:32:00,27.37,27.37,27.37,27.37,220.0,CAL
+2023-09-25 13:31:00,27.365,27.37,27.365,27.37,206.0,CAL
+2023-09-25 13:30:00,27.365,27.365,27.365,27.365,132.0,CAL
+2023-09-25 13:29:00,27.38,27.38,27.37,27.37,395.0,CAL
+2023-09-25 13:28:00,27.34,27.34,27.34,27.34,218.0,CAL
+2023-09-25 13:23:00,27.36,27.36,27.36,27.36,449.0,CAL
+2023-09-25 13:22:00,27.38,27.38,27.38,27.38,201.0,CAL
+2023-09-25 13:17:00,27.5,27.5,27.43,27.43,2524.0,CAL
+2023-09-25 13:16:00,27.51,27.51,27.51,27.51,449.0,CAL
+2023-09-25 13:15:00,27.53,27.53,27.53,27.53,180.0,CAL
+2023-09-25 13:14:00,27.54,27.54,27.52,27.52,796.0,CAL
+2023-09-25 13:12:00,27.54,27.54,27.54,27.54,308.0,CAL
+2023-09-25 13:10:00,27.53,27.53,27.53,27.53,343.0,CAL
+2023-09-25 13:09:00,27.51,27.51,27.51,27.51,156.0,CAL
+2023-09-25 13:08:00,27.5,27.515,27.5,27.515,552.0,CAL
+2023-09-25 13:07:00,27.485,27.485,27.485,27.485,137.0,CAL
+2023-09-25 13:05:00,27.48,27.48,27.48,27.48,201.0,CAL
+2023-09-25 13:04:00,27.52,27.52,27.49,27.49,908.0,CAL
+2023-09-25 13:02:00,27.48,27.52,27.48,27.52,1369.0,CAL
+2023-09-25 13:01:00,27.47,27.47,27.45,27.47,1179.0,CAL
+2023-09-25 13:00:00,27.49,27.49,27.49,27.49,364.0,CAL
+2023-09-25 12:59:00,27.48,27.49,27.48,27.49,934.0,CAL
+2023-09-25 12:57:00,27.51,27.51,27.51,27.51,100.0,CAL
+2023-09-25 12:54:00,27.48,27.5,27.48,27.49,1409.0,CAL
+2023-09-25 12:53:00,27.46,27.46,27.46,27.46,345.0,CAL
+2023-09-25 12:52:00,27.48,27.48,27.48,27.48,371.0,CAL
+2023-09-25 12:50:00,27.53,27.54,27.49,27.49,1078.0,CAL
+2023-09-25 12:48:00,27.56,27.56,27.55,27.55,1012.0,CAL
+2023-09-25 12:47:00,27.585,27.585,27.585,27.585,260.0,CAL
+2023-09-25 12:44:00,27.59,27.59,27.56,27.56,1547.0,CAL
+2023-09-25 12:43:00,27.585,27.585,27.575,27.575,348.0,CAL
+2023-09-25 12:42:00,27.52,27.56,27.52,27.545,1512.0,CAL
+2023-09-25 12:41:00,27.519,27.519,27.519,27.519,133.0,CAL
+2023-09-25 12:40:00,27.505,27.52,27.505,27.52,256.0,CAL
+2023-09-25 12:38:00,27.51,27.51,27.51,27.51,298.0,CAL
+2023-09-25 12:37:00,27.49,27.49,27.49,27.49,117.0,CAL
+2023-09-25 12:35:00,27.51,27.51,27.51,27.51,176.0,CAL
+2023-09-25 12:33:00,27.49,27.51,27.49,27.51,284.0,CAL
+2023-09-25 12:31:00,27.51,27.51,27.51,27.51,186.0,CAL
+2023-09-25 12:29:00,27.515,27.515,27.515,27.515,131.0,CAL
+2023-09-25 12:27:00,27.5,27.5,27.5,27.5,581.0,CAL
+2023-09-25 12:26:00,27.52,27.52,27.5,27.5,435.0,CAL
+2023-09-25 12:25:00,27.505,27.515,27.47,27.49,1817.0,CAL
+2023-09-25 12:24:00,27.49,27.53,27.49,27.53,1321.0,CAL
+2023-09-25 12:23:00,27.47,27.49,27.47,27.49,203.0,CAL
+2023-09-25 12:21:00,27.49,27.49,27.465,27.465,590.0,CAL
+2023-09-25 12:19:00,27.445,27.47,27.445,27.47,282.0,CAL
+2023-09-25 12:18:00,27.44,27.45,27.44,27.45,396.0,CAL
+2023-09-25 12:17:00,27.41,27.45,27.41,27.45,887.0,CAL
+2023-09-25 12:16:00,27.38,27.397,27.38,27.397,390.0,CAL
+2023-09-25 12:15:00,27.41,27.41,27.39,27.4,1638.0,CAL
+2023-09-25 12:14:00,27.42,27.42,27.42,27.42,315.0,CAL
+2023-09-25 12:12:00,27.42,27.42,27.42,27.42,100.0,CAL
+2023-09-25 12:11:00,27.39,27.39,27.39,27.39,659.0,CAL
+2023-09-25 12:06:00,27.42,27.42,27.41,27.41,1740.0,CAL
+2023-09-25 12:04:00,27.435,27.45,27.435,27.45,300.0,CAL
+2023-09-25 12:02:00,27.417,27.435,27.417,27.435,823.0,CAL
+2023-09-25 12:01:00,27.405,27.405,27.405,27.405,196.0,CAL
+2023-09-25 12:00:00,27.37,27.4,27.37,27.4,1067.0,CAL
+2023-09-25 11:59:00,27.35,27.36,27.35,27.36,877.0,CAL
+2023-09-25 11:57:00,27.34,27.347,27.32,27.347,2369.0,CAL
+2023-09-25 11:55:00,27.34,27.35,27.325,27.347,1140.0,CAL
+2023-09-25 11:54:00,27.32,27.32,27.301,27.301,387.0,CAL
+2023-09-25 11:52:00,27.305,27.33,27.305,27.315,872.0,CAL
+2023-09-25 11:50:00,27.26,27.27,27.26,27.27,540.0,CAL
+2023-09-25 11:48:00,27.23,27.23,27.23,27.23,112.0,CAL
+2023-09-25 11:47:00,27.22,27.235,27.22,27.235,496.0,CAL
+2023-09-25 11:46:00,27.23,27.23,27.22,27.22,302.0,CAL
+2023-09-25 11:45:00,27.23,27.23,27.23,27.23,197.0,CAL
+2023-09-25 11:44:00,27.23,27.23,27.22,27.22,642.0,CAL
+2023-09-25 11:43:00,27.21,27.21,27.21,27.21,837.0,CAL
+2023-09-25 11:41:00,27.16,27.19,27.16,27.19,734.0,CAL
+2023-09-25 11:39:00,27.17,27.17,27.17,27.17,600.0,CAL
+2023-09-25 11:36:00,27.24,27.28,27.24,27.24,2753.0,CAL
+2023-09-25 11:35:00,27.198,27.23,27.198,27.23,1223.0,CAL
+2023-09-25 11:33:00,27.19,27.199,27.19,27.199,575.0,CAL
+2023-09-25 11:32:00,27.175,27.175,27.175,27.175,186.0,CAL
+2023-09-25 11:31:00,27.13,27.17,27.13,27.17,1827.0,CAL
+2023-09-25 11:29:00,27.11,27.111,27.1,27.111,1153.0,CAL
+2023-09-25 11:28:00,27.11,27.11,27.11,27.11,840.0,CAL
+2023-09-25 11:27:00,27.09,27.09,27.08,27.08,599.0,CAL
+2023-09-25 11:26:00,27.105,27.105,27.105,27.105,105.0,CAL
+2023-09-25 11:25:00,27.13,27.13,27.12,27.12,754.0,CAL
+2023-09-25 11:24:00,27.145,27.145,27.145,27.145,160.0,CAL
+2023-09-25 11:23:00,27.14,27.14,27.13,27.13,610.0,CAL
+2023-09-25 11:21:00,27.155,27.19,27.155,27.155,335.0,CAL
+2023-09-25 11:20:00,27.17,27.2,27.16,27.16,1855.0,CAL
+2023-09-25 11:19:00,27.15,27.15,27.15,27.15,792.0,CAL
+2023-09-25 11:18:00,27.12,27.12,27.12,27.12,127.0,CAL
+2023-09-25 11:17:00,27.14,27.14,27.12,27.12,1657.0,CAL
+2023-09-25 11:16:00,27.16,27.17,27.1,27.11,1884.0,CAL
+2023-09-25 11:14:00,27.16,27.18,27.16,27.18,279.0,CAL
+2023-09-25 11:13:00,27.16,27.16,27.16,27.16,405.0,CAL
+2023-09-25 11:10:00,27.16,27.16,27.13,27.14,1167.0,CAL
+2023-09-25 11:08:00,27.11,27.13,27.11,27.13,1297.0,CAL
+2023-09-25 11:07:00,27.1,27.1,27.1,27.1,143.0,CAL
+2023-09-25 11:06:00,27.085,27.085,27.085,27.085,200.0,CAL
+2023-09-25 11:05:00,27.1,27.1,27.099,27.099,1362.0,CAL
+2023-09-25 11:04:00,27.127,27.127,27.08,27.1,1964.0,CAL
+2023-09-25 11:02:00,27.13,27.13,27.13,27.13,141.0,CAL
+2023-09-25 11:00:00,27.098,27.12,27.098,27.1,1883.0,CAL
+2023-09-25 10:59:00,27.08,27.1,27.08,27.1,505.0,CAL
+2023-09-25 10:58:00,27.08,27.08,27.08,27.08,202.0,CAL
+2023-09-25 10:57:00,27.03,27.1,27.03,27.1,2109.0,CAL
+2023-09-25 10:56:00,27.02,27.02,27.02,27.02,102.0,CAL
+2023-09-25 10:55:00,27.0,27.003,27.0,27.003,540.0,CAL
+2023-09-25 10:53:00,27.065,27.065,27.04,27.04,762.0,CAL
+2023-09-25 10:51:00,27.06,27.07,27.02,27.02,2760.0,CAL
+2023-09-25 10:50:00,27.105,27.105,27.1,27.1,257.0,CAL
+2023-09-25 10:48:00,27.1,27.1,27.08,27.085,625.0,CAL
+2023-09-25 10:47:00,27.08,27.08,27.08,27.08,474.0,CAL
+2023-09-25 10:46:00,27.08,27.08,27.08,27.08,151.0,CAL
+2023-09-25 10:45:00,27.03,27.03,27.03,27.03,970.0,CAL
+2023-09-25 10:43:00,27.05,27.05,26.98,27.005,1918.0,CAL
+2023-09-25 10:41:00,27.04,27.05,27.03,27.05,705.0,CAL
+2023-09-25 10:40:00,26.99,27.04,26.99,27.04,2475.0,CAL
+2023-09-25 10:35:00,26.99,26.99,26.99,26.99,100.0,CAL
+2023-09-25 10:34:00,26.98,26.98,26.98,26.98,416.0,CAL
+2023-09-25 10:33:00,26.97,26.97,26.95,26.95,1256.0,CAL
+2023-09-25 10:32:00,26.95,26.97,26.92,26.92,579.0,CAL
+2023-09-25 10:31:00,26.96,26.96,26.96,26.96,389.0,CAL
+2023-09-25 10:30:00,26.955,26.955,26.955,26.955,121.0,CAL
+2023-09-25 10:29:00,26.9,26.94,26.9,26.94,1085.0,CAL
+2023-09-25 10:28:00,26.84,26.86,26.84,26.86,964.0,CAL
+2023-09-25 10:27:00,26.77,26.84,26.77,26.84,1479.0,CAL
+2023-09-25 10:20:00,26.85,26.85,26.85,26.85,601.0,CAL
+2023-09-25 10:19:00,26.92,26.92,26.89,26.89,583.0,CAL
+2023-09-25 10:18:00,26.95,26.95,26.92,26.93,1883.0,CAL
+2023-09-25 10:12:00,26.94,26.94,26.94,26.94,569.0,CAL
+2023-09-25 10:10:00,26.945,26.945,26.87,26.93,1787.0,CAL
+2023-09-25 10:09:00,26.89,26.9,26.89,26.9,509.0,CAL
+2023-09-25 10:06:00,26.86,26.86,26.86,26.86,835.0,CAL
+2023-09-25 10:04:00,26.865,26.865,26.83,26.83,272.0,CAL
+2023-09-25 10:02:00,26.89,26.89,26.88,26.88,622.0,CAL
+2023-09-25 10:00:00,26.92,26.92,26.92,26.92,372.0,CAL
+2023-09-25 09:59:00,26.85,26.9,26.85,26.9,1165.0,CAL
+2023-09-25 09:56:00,26.82,26.82,26.82,26.82,317.0,CAL
+2023-09-25 09:55:00,26.84,26.84,26.84,26.84,1400.0,CAL
+2023-09-25 09:52:00,26.889,26.889,26.889,26.889,605.0,CAL
+2023-09-25 09:48:00,27.01,27.01,26.88,26.88,1614.0,CAL
+2023-09-25 09:46:00,26.95,26.96,26.95,26.95,754.0,CAL
+2023-09-25 09:38:00,26.77,26.77,26.77,26.77,245.0,CAL
+2023-09-25 09:33:00,26.801,26.801,26.801,26.801,847.0,CAL
+2023-09-25 09:30:00,26.65,26.79,26.65,26.79,1726.0,CAL
+2023-09-22 19:00:00,27.02,27.02,27.02,27.02,39101.0,CAL
+2023-09-22 18:30:00,27.02,27.02,27.02,27.02,39101.0,CAL
+2023-09-22 16:16:00,27.02,27.02,27.02,27.02,558.0,CAL
+2023-09-22 16:10:00,27.02,27.02,27.02,27.02,39101.0,CAL
+2023-09-22 16:02:00,27.02,27.02,27.02,27.02,1396.0,CAL
+2023-09-22 16:01:00,27.02,27.02,27.02,27.02,2816.0,CAL
+2023-09-22 16:00:00,27.01,27.02,27.01,27.02,81811.0,CAL
+2023-09-22 15:59:00,27.01,27.03,27.005,27.01,7902.0,CAL
+2023-09-22 15:58:00,26.99,27.03,26.98,27.02,4069.0,CAL
+2023-09-22 15:57:00,27.01,27.02,26.98,26.99,5190.0,CAL
+2023-09-22 15:56:00,27.005,27.01,27.0,27.005,2360.0,CAL
+2023-09-22 15:55:00,27.02,27.05,27.0,27.005,5671.0,CAL
+2023-09-22 15:54:00,27.02,27.06,27.02,27.02,2378.0,CAL
+2023-09-22 15:53:00,27.02,27.02,27.01,27.01,1315.0,CAL
+2023-09-22 15:52:00,27.04,27.05,27.01,27.01,3001.0,CAL
+2023-09-22 15:51:00,27.07,27.07,27.03,27.04,3053.0,CAL
+2023-09-22 15:50:00,27.08,27.1,27.08,27.08,1718.0,CAL
+2023-09-22 15:49:00,27.09,27.09,27.085,27.085,1581.0,CAL
+2023-09-22 15:48:00,27.09,27.09,27.06,27.08,2360.0,CAL
+2023-09-22 15:47:00,27.1,27.11,27.07,27.07,1752.0,CAL
+2023-09-22 15:46:00,27.12,27.12,27.11,27.11,1638.0,CAL
+2023-09-22 15:45:00,27.1,27.13,27.09,27.13,1295.0,CAL
+2023-09-22 15:44:00,27.09,27.09,27.09,27.09,400.0,CAL
+2023-09-22 15:43:00,27.13,27.13,27.08,27.08,2385.0,CAL
+2023-09-22 15:42:00,27.135,27.135,27.12,27.13,2396.0,CAL
+2023-09-22 15:41:00,27.14,27.14,27.14,27.14,433.0,CAL
+2023-09-22 15:40:00,27.16,27.16,27.14,27.14,986.0,CAL
+2023-09-22 15:39:00,27.12,27.12,27.12,27.12,793.0,CAL
+2023-09-22 15:38:00,27.11,27.12,27.11,27.12,600.0,CAL
+2023-09-22 15:37:00,27.12,27.12,27.12,27.12,379.0,CAL
+2023-09-22 15:36:00,27.1,27.1,27.09,27.1,2728.0,CAL
+2023-09-22 15:34:00,27.119,27.119,27.1,27.105,1370.0,CAL
+2023-09-22 15:32:00,27.12,27.12,27.12,27.12,505.0,CAL
+2023-09-22 15:31:00,27.13,27.13,27.13,27.13,142.0,CAL
+2023-09-22 15:29:00,27.09,27.09,27.09,27.09,729.0,CAL
+2023-09-22 15:25:00,27.1,27.1,27.1,27.1,311.0,CAL
+2023-09-22 15:24:00,27.1,27.11,27.1,27.11,452.0,CAL
+2023-09-22 15:23:00,27.085,27.085,27.085,27.085,164.0,CAL
+2023-09-22 15:22:00,27.06,27.06,27.06,27.06,671.0,CAL
+2023-09-22 15:21:00,27.055,27.055,27.055,27.055,275.0,CAL
+2023-09-22 15:18:00,27.045,27.045,27.045,27.045,340.0,CAL
+2023-09-22 15:17:00,27.075,27.075,27.045,27.045,1468.0,CAL
+2023-09-22 15:15:00,27.06,27.06,27.06,27.06,590.0,CAL
+2023-09-22 15:14:00,27.03,27.03,27.03,27.03,656.0,CAL
+2023-09-22 15:12:00,27.04,27.04,27.04,27.04,575.0,CAL
+2023-09-22 15:11:00,27.04,27.04,27.035,27.035,820.0,CAL
+2023-09-22 15:10:00,27.05,27.05,27.05,27.05,411.0,CAL
+2023-09-22 15:08:00,27.03,27.05,27.03,27.04,1151.0,CAL
+2023-09-22 15:07:00,27.02,27.02,27.02,27.02,186.0,CAL
+2023-09-22 15:05:00,27.01,27.01,27.01,27.01,564.0,CAL
+2023-09-22 15:04:00,27.04,27.04,27.025,27.025,214.0,CAL
+2023-09-22 15:02:00,27.02,27.025,27.02,27.025,754.0,CAL
+2023-09-22 15:00:00,26.999,27.0,26.999,27.0,347.0,CAL
+2023-09-22 14:59:00,26.915,26.98,26.915,26.98,2713.0,CAL
+2023-09-22 14:58:00,26.94,26.95,26.91,26.91,2436.0,CAL
+2023-09-22 14:57:00,26.95,26.95,26.95,26.95,735.0,CAL
+2023-09-22 14:56:00,26.93,26.947,26.93,26.947,1437.0,CAL
+2023-09-22 14:54:00,26.929,26.929,26.929,26.929,123.0,CAL
+2023-09-22 14:51:00,26.91,26.91,26.91,26.91,525.0,CAL
+2023-09-22 14:47:00,26.93,26.93,26.92,26.92,971.0,CAL
+2023-09-22 14:46:00,26.933,26.932,26.932,26.932,343.0,CAL
+2023-09-22 14:45:00,26.95,26.95,26.94,26.94,1101.0,CAL
+2023-09-22 14:44:00,26.94,26.94,26.94,26.94,121.0,CAL
+2023-09-22 14:40:00,26.92,26.92,26.92,26.92,329.0,CAL
+2023-09-22 14:38:00,26.94,26.94,26.92,26.92,622.0,CAL
+2023-09-22 14:37:00,26.929,26.93,26.929,26.93,360.0,CAL
+2023-09-22 14:32:00,26.88,26.89,26.88,26.89,1037.0,CAL
+2023-09-22 14:31:00,26.88,26.88,26.86,26.86,790.0,CAL
+2023-09-22 14:30:00,26.87,26.87,26.87,26.87,368.0,CAL
+2023-09-22 14:29:00,26.88,26.88,26.88,26.88,512.0,CAL
+2023-09-22 14:28:00,26.885,26.885,26.885,26.885,151.0,CAL
+2023-09-22 14:27:00,26.885,26.885,26.885,26.885,227.0,CAL
+2023-09-22 14:25:00,26.88,26.88,26.88,26.88,548.0,CAL
+2023-09-22 14:24:00,26.84,26.84,26.84,26.84,131.0,CAL
+2023-09-22 14:22:00,26.88,26.89,26.87,26.87,1062.0,CAL
+2023-09-22 14:21:00,26.91,26.91,26.909,26.909,211.0,CAL
+2023-09-22 14:20:00,26.88,26.91,26.88,26.91,1407.0,CAL
+2023-09-22 14:18:00,26.885,26.885,26.885,26.885,520.0,CAL
+2023-09-22 14:17:00,26.91,26.91,26.87,26.88,1150.0,CAL
+2023-09-22 14:16:00,26.931,26.931,26.93,26.93,936.0,CAL
+2023-09-22 14:15:00,26.93,26.97,26.93,26.96,1827.0,CAL
+2023-09-22 14:14:00,26.94,26.94,26.94,26.94,213.0,CAL
+2023-09-22 14:12:00,26.95,26.95,26.95,26.95,363.0,CAL
+2023-09-22 14:11:00,26.99,27.0,26.96,26.96,1569.0,CAL
+2023-09-22 14:10:00,27.0,27.0,26.993,26.993,444.0,CAL
+2023-09-22 14:07:00,27.0,27.0,27.0,27.0,457.0,CAL
+2023-09-22 14:06:00,27.015,27.015,27.015,27.015,230.0,CAL
+2023-09-22 14:04:00,27.005,27.005,27.005,27.005,325.0,CAL
+2023-09-22 14:03:00,26.99,26.99,26.99,26.99,181.0,CAL
+2023-09-22 14:02:00,27.005,27.005,27.005,27.005,354.0,CAL
+2023-09-22 14:01:00,27.02,27.02,27.02,27.02,323.0,CAL
+2023-09-22 13:58:00,27.019,27.019,27.019,27.019,174.0,CAL
+2023-09-22 13:55:00,27.02,27.02,27.02,27.02,527.0,CAL
+2023-09-22 13:53:00,27.06,27.06,27.03,27.03,1433.0,CAL
+2023-09-22 13:52:00,27.055,27.055,27.045,27.045,714.0,CAL
+2023-09-22 13:51:00,27.03,27.06,27.03,27.06,938.0,CAL
+2023-09-22 13:49:00,27.019,27.019,27.019,27.019,237.0,CAL
+2023-09-22 13:48:00,26.985,26.985,26.985,26.985,238.0,CAL
+2023-09-22 13:47:00,26.99,26.99,26.99,26.99,202.0,CAL
+2023-09-22 13:46:00,26.97,26.995,26.97,26.995,1123.0,CAL
+2023-09-22 13:44:00,26.95,26.95,26.95,26.95,102.0,CAL
+2023-09-22 13:38:00,26.97,26.97,26.95,26.95,1205.0,CAL
+2023-09-22 13:37:00,26.99,26.99,26.99,26.99,463.0,CAL
+2023-09-22 13:34:00,27.02,27.02,26.99,27.005,567.0,CAL
+2023-09-22 13:32:00,26.975,26.99,26.975,26.99,724.0,CAL
+2023-09-22 13:30:00,26.97,26.97,26.97,26.97,282.0,CAL
+2023-09-22 13:28:00,26.975,26.975,26.975,26.975,135.0,CAL
+2023-09-22 13:20:00,27.02,27.02,27.01,27.01,491.0,CAL
+2023-09-22 13:16:00,27.045,27.045,27.045,27.045,118.0,CAL
+2023-09-22 13:15:00,27.03,27.03,27.03,27.03,153.0,CAL
+2023-09-22 13:14:00,27.01,27.01,27.01,27.01,120.0,CAL
+2023-09-22 13:12:00,27.03,27.03,27.01,27.01,1491.0,CAL
+2023-09-22 13:11:00,27.04,27.04,27.04,27.04,140.0,CAL
+2023-09-22 13:10:00,27.04,27.04,27.04,27.04,728.0,CAL
+2023-09-22 13:09:00,27.04,27.05,27.04,27.05,952.0,CAL
+2023-09-22 13:08:00,27.07,27.07,27.07,27.07,154.0,CAL
+2023-09-22 13:06:00,27.04,27.04,27.04,27.04,338.0,CAL
+2023-09-22 13:01:00,27.04,27.04,27.04,27.04,157.0,CAL
+2023-09-22 12:59:00,27.035,27.05,27.03,27.03,649.0,CAL
+2023-09-22 12:58:00,27.035,27.035,27.035,27.035,192.0,CAL
+2023-09-22 12:54:00,27.04,27.04,27.04,27.04,187.0,CAL
+2023-09-22 12:53:00,27.02,27.04,27.02,27.04,766.0,CAL
+2023-09-22 12:44:00,27.01,27.03,27.01,27.03,670.0,CAL
+2023-09-22 12:43:00,27.02,27.02,27.0,27.0,1173.0,CAL
+2023-09-22 12:41:00,27.04,27.04,27.04,27.04,135.0,CAL
+2023-09-22 12:40:00,27.075,27.075,27.04,27.04,917.0,CAL
+2023-09-22 12:39:00,27.02,27.02,27.02,27.02,480.0,CAL
+2023-09-22 12:37:00,26.99,26.99,26.99,26.99,105.0,CAL
+2023-09-22 12:35:00,27.0,27.0,27.0,27.0,132.0,CAL
+2023-09-22 12:32:00,27.0,27.0,27.0,27.0,426.0,CAL
+2023-09-22 12:30:00,27.01,27.01,27.01,27.01,160.0,CAL
+2023-09-22 12:29:00,27.005,27.005,27.005,27.005,127.0,CAL
+2023-09-22 12:28:00,27.0,27.02,27.0,27.0,388.0,CAL
+2023-09-22 12:25:00,26.995,26.995,26.995,26.995,241.0,CAL
+2023-09-22 12:19:00,26.99,26.99,26.99,26.99,148.0,CAL
+2023-09-22 12:16:00,27.01,27.01,26.99,26.99,487.0,CAL
+2023-09-22 12:14:00,26.96,26.96,26.96,26.96,258.0,CAL
+2023-09-22 12:13:00,26.935,26.935,26.935,26.935,101.0,CAL
+2023-09-22 12:11:00,26.93,26.935,26.93,26.935,680.0,CAL
+2023-09-22 12:09:00,27.01,27.01,26.99,26.99,1174.0,CAL
+2023-09-22 12:04:00,27.01,27.01,27.01,27.01,120.0,CAL
+2023-09-22 11:56:00,27.03,27.035,27.02,27.02,608.0,CAL
+2023-09-22 11:55:00,27.05,27.05,27.05,27.05,244.0,CAL
+2023-09-22 11:54:00,26.971,27.0,26.971,27.0,1228.0,CAL
+2023-09-22 11:52:00,26.98,26.98,26.95,26.95,1671.0,CAL
+2023-09-22 11:51:00,26.99,26.99,26.99,26.99,300.0,CAL
+2023-09-22 11:50:00,26.96,26.97,26.96,26.97,680.0,CAL
+2023-09-22 11:46:00,26.93,26.93,26.93,26.93,100.0,CAL
+2023-09-22 11:43:00,26.945,26.945,26.93,26.93,404.0,CAL
+2023-09-22 11:42:00,26.945,26.945,26.945,26.945,206.0,CAL
+2023-09-22 11:40:00,26.96,26.96,26.93,26.94,769.0,CAL
+2023-09-22 11:39:00,26.96,26.96,26.93,26.93,300.0,CAL
+2023-09-22 11:37:00,26.87,26.87,26.87,26.87,404.0,CAL
+2023-09-22 11:36:00,26.845,26.845,26.845,26.845,115.0,CAL
+2023-09-22 11:33:00,26.845,26.845,26.845,26.845,102.0,CAL
+2023-09-22 11:32:00,26.84,26.84,26.83,26.83,352.0,CAL
+2023-09-22 11:31:00,26.84,26.84,26.84,26.84,278.0,CAL
+2023-09-22 11:29:00,26.815,26.815,26.815,26.815,105.0,CAL
+2023-09-22 11:27:00,26.78,26.78,26.78,26.78,107.0,CAL
+2023-09-22 11:26:00,26.78,26.78,26.77,26.77,786.0,CAL
+2023-09-22 11:25:00,26.78,26.78,26.78,26.78,183.0,CAL
+2023-09-22 11:23:00,26.73,26.75,26.73,26.75,811.0,CAL
+2023-09-22 11:22:00,26.76,26.76,26.76,26.76,246.0,CAL
+2023-09-22 11:20:00,26.78,26.78,26.78,26.78,562.0,CAL
+2023-09-22 11:18:00,26.77,26.78,26.745,26.745,628.0,CAL
+2023-09-22 11:17:00,26.71,26.71,26.71,26.71,125.0,CAL
+2023-09-22 11:16:00,26.78,26.78,26.725,26.725,1322.0,CAL
+2023-09-22 11:14:00,26.825,26.825,26.81,26.81,430.0,CAL
+2023-09-22 11:12:00,26.82,26.82,26.82,26.82,131.0,CAL
+2023-09-22 11:11:00,26.813,26.813,26.813,26.813,132.0,CAL
+2023-09-22 11:09:00,26.84,26.84,26.84,26.84,646.0,CAL
+2023-09-22 11:08:00,26.865,26.865,26.865,26.865,125.0,CAL
+2023-09-22 11:07:00,26.83,26.86,26.83,26.86,639.0,CAL
+2023-09-22 11:05:00,26.79,26.79,26.79,26.79,214.0,CAL
+2023-09-22 11:02:00,26.8,26.8,26.8,26.8,440.0,CAL
+2023-09-22 11:01:00,26.89,26.89,26.84,26.84,2496.0,CAL
+2023-09-22 10:58:00,26.905,26.905,26.905,26.905,219.0,CAL
+2023-09-22 10:54:00,26.94,26.94,26.94,26.94,111.0,CAL
+2023-09-22 10:53:00,26.93,26.93,26.9,26.9,289.0,CAL
+2023-09-22 10:50:00,26.88,26.92,26.88,26.92,499.0,CAL
+2023-09-22 10:46:00,26.88,26.88,26.88,26.88,307.0,CAL
+2023-09-22 10:43:00,26.79,26.82,26.79,26.81,1419.0,CAL
+2023-09-22 10:42:00,26.78,26.78,26.78,26.78,497.0,CAL
+2023-09-22 10:41:00,26.75,26.75,26.75,26.75,111.0,CAL
+2023-09-22 10:39:00,26.78,26.78,26.78,26.78,127.0,CAL
+2023-09-22 10:37:00,26.73,26.735,26.71,26.71,951.0,CAL
+2023-09-22 10:35:00,26.71,26.72,26.68,26.71,7468.0,CAL
+2023-09-22 10:34:00,26.73,26.73,26.72,26.72,1014.0,CAL
+2023-09-22 10:32:00,26.695,26.695,26.695,26.695,312.0,CAL
+2023-09-22 10:31:00,26.7,26.7,26.695,26.695,845.0,CAL
+2023-09-22 10:30:00,26.68,26.68,26.68,26.68,671.0,CAL
+2023-09-22 10:28:00,26.63,26.655,26.63,26.655,877.0,CAL
+2023-09-22 10:27:00,26.63,26.63,26.63,26.63,330.0,CAL
+2023-09-22 10:24:00,26.64,26.64,26.615,26.615,834.0,CAL
+2023-09-22 10:23:00,26.6,26.6,26.6,26.6,640.0,CAL
+2023-09-22 10:20:00,26.57,26.62,26.57,26.62,243.0,CAL
+2023-09-22 10:18:00,26.57,26.57,26.57,26.57,792.0,CAL
+2023-09-22 10:17:00,26.605,26.605,26.605,26.605,163.0,CAL
+2023-09-22 10:16:00,26.56,26.605,26.56,26.605,398.0,CAL
+2023-09-22 10:14:00,26.64,26.64,26.59,26.59,794.0,CAL
+2023-09-22 10:13:00,26.645,26.645,26.645,26.645,141.0,CAL
+2023-09-22 10:12:00,26.645,26.645,26.645,26.645,314.0,CAL
+2023-09-22 10:11:00,26.65,26.65,26.65,26.65,506.0,CAL
+2023-09-22 10:08:00,26.75,26.75,26.75,26.75,104.0,CAL
+2023-09-22 10:05:00,26.75,26.75,26.75,26.75,178.0,CAL
+2023-09-22 10:01:00,26.55,26.66,26.55,26.66,954.0,CAL
+2023-09-22 10:00:00,26.56,26.56,26.505,26.505,343.0,CAL
+2023-09-22 09:59:00,26.56,26.56,26.56,26.56,120.0,CAL
+2023-09-22 09:58:00,26.51,26.52,26.51,26.515,948.0,CAL
+2023-09-22 09:57:00,26.51,26.51,26.51,26.51,150.0,CAL
+2023-09-22 09:56:00,26.54,26.54,26.515,26.515,668.0,CAL
+2023-09-22 09:55:00,26.435,26.49,26.435,26.49,534.0,CAL
+2023-09-22 09:54:00,26.41,26.41,26.41,26.41,138.0,CAL
+2023-09-22 09:52:00,26.45,26.47,26.45,26.47,494.0,CAL
+2023-09-22 09:48:00,26.525,26.525,26.49,26.49,795.0,CAL
+2023-09-22 09:47:00,26.52,26.52,26.52,26.52,140.0,CAL
+2023-09-22 09:45:00,26.5,26.5,26.395,26.48,408.0,CAL
+2023-09-22 09:44:00,26.5,26.5,26.5,26.5,212.0,CAL
+2023-09-22 09:43:00,26.48,26.5,26.455,26.455,722.0,CAL
+2023-09-22 09:41:00,26.47,26.47,26.46,26.47,1305.0,CAL
+2023-09-22 09:39:00,26.525,26.525,26.525,26.525,104.0,CAL
+2023-09-22 09:38:00,26.485,26.49,26.42,26.42,1097.0,CAL
+2023-09-22 09:36:00,26.44,26.44,26.44,26.44,101.0,CAL
+2023-09-22 09:35:00,26.44,26.44,26.44,26.44,114.0,CAL
+2023-09-22 09:34:00,26.44,26.44,26.41,26.41,204.0,CAL
+2023-09-22 09:33:00,26.44,26.44,26.44,26.44,321.0,CAL
+2023-09-22 09:32:00,26.435,26.435,26.41,26.41,222.0,CAL
+2023-09-22 09:31:00,26.41,26.44,26.41,26.44,300.0,CAL
+2023-09-22 09:30:00,26.41,26.42,26.41,26.42,1870.0,CAL
+2023-09-21 19:00:00,26.35,26.35,26.35,26.35,43786.0,CAL
+2023-09-21 18:30:00,26.35,26.35,26.35,26.35,43786.0,CAL
+2023-09-21 16:27:00,26.35,26.35,26.35,26.35,42.0,CAL
+2023-09-21 16:10:00,26.35,26.35,26.35,26.35,43786.0,CAL
+2023-09-21 16:02:00,26.35,26.35,26.35,26.35,724.0,CAL
+2023-09-21 16:01:00,26.35,26.35,26.35,26.35,1993.0,CAL
+2023-09-21 16:00:00,26.35,26.35,26.35,26.35,96574.0,CAL
+2023-09-21 15:59:00,26.4,26.4,26.33,26.35,16261.0,CAL
+2023-09-21 15:58:00,26.38,26.4,26.35,26.4,10215.0,CAL
+2023-09-21 15:57:00,26.39,26.39,26.38,26.38,3160.0,CAL
+2023-09-21 15:56:00,26.37,26.385,26.36,26.38,7063.0,CAL
+2023-09-21 15:55:00,26.42,26.42,26.37,26.37,3021.0,CAL
+2023-09-21 15:54:00,26.45,26.455,26.4,26.42,4362.0,CAL
+2023-09-21 15:53:00,26.44,26.455,26.44,26.455,2148.0,CAL
+2023-09-21 15:52:00,26.43,26.44,26.43,26.44,3795.0,CAL
+2023-09-21 15:51:00,26.47,26.47,26.43,26.43,2163.0,CAL
+2023-09-21 15:50:00,26.455,26.48,26.455,26.47,2779.0,CAL
+2023-09-21 15:49:00,26.51,26.51,26.49,26.49,1497.0,CAL
+2023-09-21 15:48:00,26.51,26.51,26.51,26.51,128.0,CAL
+2023-09-21 15:47:00,26.51,26.515,26.51,26.51,919.0,CAL
+2023-09-21 15:46:00,26.51,26.51,26.505,26.505,1612.0,CAL
+2023-09-21 15:45:00,26.48,26.52,26.48,26.52,3853.0,CAL
+2023-09-21 15:44:00,26.49,26.49,26.48,26.48,831.0,CAL
+2023-09-21 15:42:00,26.47,26.48,26.47,26.48,2353.0,CAL
+2023-09-21 15:41:00,26.49,26.49,26.49,26.49,469.0,CAL
+2023-09-21 15:40:00,26.49,26.5,26.49,26.5,1361.0,CAL
+2023-09-21 15:39:00,26.51,26.515,26.48,26.48,5504.0,CAL
+2023-09-21 15:38:00,26.53,26.53,26.53,26.53,358.0,CAL
+2023-09-21 15:37:00,26.5,26.51,26.5,26.51,529.0,CAL
+2023-09-21 15:35:00,26.52,26.52,26.51,26.51,448.0,CAL
+2023-09-21 15:34:00,26.51,26.515,26.5,26.5,1197.0,CAL
+2023-09-21 15:33:00,26.52,26.52,26.515,26.515,865.0,CAL
+2023-09-21 15:32:00,26.55,26.56,26.53,26.56,2139.0,CAL
+2023-09-21 15:31:00,26.53,26.55,26.53,26.55,956.0,CAL
+2023-09-21 15:30:00,26.5,26.55,26.48,26.53,7743.0,CAL
+2023-09-21 15:28:00,26.48,26.48,26.48,26.48,116.0,CAL
+2023-09-21 15:27:00,26.43,26.48,26.415,26.48,7755.0,CAL
+2023-09-21 15:26:00,26.41,26.41,26.4,26.4,859.0,CAL
+2023-09-21 15:24:00,26.41,26.42,26.41,26.42,764.0,CAL
+2023-09-21 15:22:00,26.43,26.43,26.42,26.42,1011.0,CAL
+2023-09-21 15:21:00,26.45,26.45,26.45,26.45,462.0,CAL
+2023-09-21 15:20:00,26.45,26.45,26.45,26.45,100.0,CAL
+2023-09-21 15:19:00,26.45,26.45,26.45,26.45,743.0,CAL
+2023-09-21 15:16:00,26.45,26.45,26.43,26.43,1455.0,CAL
+2023-09-21 15:15:00,26.45,26.45,26.45,26.45,581.0,CAL
+2023-09-21 15:12:00,26.47,26.47,26.46,26.46,679.0,CAL
+2023-09-21 15:10:00,26.495,26.495,26.495,26.495,107.0,CAL
+2023-09-21 15:09:00,26.5,26.51,26.47,26.495,1315.0,CAL
+2023-09-21 15:08:00,26.46,26.46,26.45,26.45,1013.0,CAL
+2023-09-21 15:07:00,26.48,26.49,26.48,26.48,1141.0,CAL
+2023-09-21 15:03:00,26.51,26.51,26.465,26.465,2666.0,CAL
+2023-09-21 15:02:00,26.53,26.53,26.53,26.53,1024.0,CAL
+2023-09-21 14:59:00,26.51,26.52,26.5,26.51,1155.0,CAL
+2023-09-21 14:58:00,26.49,26.49,26.49,26.49,603.0,CAL
+2023-09-21 14:56:00,26.49,26.49,26.49,26.49,501.0,CAL
+2023-09-21 14:54:00,26.485,26.485,26.485,26.485,206.0,CAL
+2023-09-21 14:53:00,26.49,26.49,26.49,26.49,237.0,CAL
+2023-09-21 14:50:00,26.54,26.54,26.505,26.505,1371.0,CAL
+2023-09-21 14:46:00,26.58,26.58,26.58,26.58,202.0,CAL
+2023-09-21 14:45:00,26.59,26.6,26.58,26.6,1667.0,CAL
+2023-09-21 14:43:00,26.61,26.61,26.61,26.61,100.0,CAL
+2023-09-21 14:40:00,26.64,26.65,26.62,26.62,1056.0,CAL
+2023-09-21 14:38:00,26.63,26.63,26.63,26.63,969.0,CAL
+2023-09-21 14:37:00,26.65,26.65,26.62,26.62,1453.0,CAL
+2023-09-21 14:35:00,26.65,26.65,26.65,26.65,117.0,CAL
+2023-09-21 14:34:00,26.68,26.695,26.64,26.65,4483.0,CAL
+2023-09-21 14:31:00,26.695,26.71,26.695,26.71,421.0,CAL
+2023-09-21 14:29:00,26.64,26.7,26.64,26.695,5850.0,CAL
+2023-09-21 14:28:00,26.66,26.66,26.66,26.66,330.0,CAL
+2023-09-21 14:26:00,26.655,26.68,26.655,26.68,390.0,CAL
+2023-09-21 14:25:00,26.655,26.655,26.655,26.655,421.0,CAL
+2023-09-21 14:24:00,26.68,26.68,26.68,26.68,101.0,CAL
+2023-09-21 14:21:00,26.64,26.68,26.64,26.68,481.0,CAL
+2023-09-21 14:20:00,26.645,26.645,26.645,26.645,140.0,CAL
+2023-09-21 14:18:00,26.63,26.65,26.63,26.65,771.0,CAL
+2023-09-21 14:17:00,26.61,26.61,26.59,26.59,237.0,CAL
+2023-09-21 14:16:00,26.58,26.58,26.58,26.58,328.0,CAL
+2023-09-21 14:13:00,26.55,26.59,26.55,26.59,792.0,CAL
+2023-09-21 14:11:00,26.48,26.5,26.48,26.5,406.0,CAL
+2023-09-21 14:10:00,26.43,26.47,26.43,26.47,1857.0,CAL
+2023-09-21 14:09:00,26.43,26.43,26.43,26.43,258.0,CAL
+2023-09-21 14:05:00,26.42,26.42,26.42,26.42,116.0,CAL
+2023-09-21 14:04:00,26.41,26.41,26.41,26.41,310.0,CAL
+2023-09-21 13:56:00,26.44,26.44,26.44,26.44,288.0,CAL
+2023-09-21 13:54:00,26.49,26.49,26.49,26.49,370.0,CAL
+2023-09-21 13:52:00,26.47,26.47,26.46,26.46,667.0,CAL
+2023-09-21 13:50:00,26.5,26.5,26.5,26.5,168.0,CAL
+2023-09-21 13:48:00,26.48,26.48,26.48,26.48,197.0,CAL
+2023-09-21 13:40:00,26.42,26.42,26.42,26.42,414.0,CAL
+2023-09-21 13:39:00,26.42,26.42,26.41,26.41,1066.0,CAL
+2023-09-21 13:37:00,26.48,26.48,26.43,26.445,2672.0,CAL
+2023-09-21 13:31:00,26.43,26.43,26.43,26.43,400.0,CAL
+2023-09-21 13:27:00,26.43,26.43,26.43,26.43,248.0,CAL
+2023-09-21 13:26:00,26.36,26.39,26.36,26.39,720.0,CAL
+2023-09-21 13:21:00,26.34,26.34,26.34,26.34,235.0,CAL
+2023-09-21 13:20:00,26.36,26.36,26.36,26.36,257.0,CAL
+2023-09-21 13:17:00,26.325,26.325,26.325,26.325,190.0,CAL
+2023-09-21 13:15:00,26.31,26.31,26.31,26.31,571.0,CAL
+2023-09-21 13:14:00,26.3,26.3,26.3,26.3,786.0,CAL
+2023-09-21 13:09:00,26.275,26.275,26.275,26.275,116.0,CAL
+2023-09-21 13:08:00,26.241,26.241,26.241,26.241,205.0,CAL
+2023-09-21 12:57:00,26.23,26.26,26.23,26.23,410.0,CAL
+2023-09-21 12:54:00,26.28,26.28,26.27,26.27,1176.0,CAL
+2023-09-21 12:52:00,26.27,26.29,26.27,26.29,966.0,CAL
+2023-09-21 12:51:00,26.28,26.28,26.27,26.28,779.0,CAL
+2023-09-21 12:50:00,26.256,26.256,26.23,26.23,610.0,CAL
+2023-09-21 12:48:00,26.231,26.231,26.231,26.231,116.0,CAL
+2023-09-21 12:42:00,26.255,26.255,26.255,26.255,159.0,CAL
+2023-09-21 12:40:00,26.23,26.23,26.23,26.23,125.0,CAL
+2023-09-21 12:37:00,26.243,26.243,26.243,26.243,571.0,CAL
+2023-09-21 12:36:00,26.265,26.265,26.24,26.265,623.0,CAL
+2023-09-21 12:35:00,26.265,26.265,26.265,26.265,135.0,CAL
+2023-09-21 12:34:00,26.28,26.28,26.27,26.28,590.0,CAL
+2023-09-21 12:33:00,26.255,26.255,26.255,26.255,100.0,CAL
+2023-09-21 12:31:00,26.24,26.24,26.24,26.24,103.0,CAL
+2023-09-21 12:30:00,26.27,26.27,26.25,26.25,576.0,CAL
+2023-09-21 12:29:00,26.32,26.32,26.29,26.29,610.0,CAL
+2023-09-21 12:28:00,26.32,26.32,26.32,26.32,1033.0,CAL
+2023-09-21 12:27:00,26.34,26.34,26.3,26.3,1742.0,CAL
+2023-09-21 12:23:00,26.36,26.36,26.34,26.34,1053.0,CAL
+2023-09-21 12:22:00,26.361,26.361,26.361,26.361,199.0,CAL
+2023-09-21 12:21:00,26.38,26.38,26.38,26.38,175.0,CAL
+2023-09-21 12:19:00,26.36,26.36,26.36,26.36,313.0,CAL
+2023-09-21 12:18:00,26.36,26.36,26.36,26.36,298.0,CAL
+2023-09-21 12:16:00,26.34,26.35,26.34,26.35,309.0,CAL
+2023-09-21 12:12:00,26.345,26.35,26.345,26.35,461.0,CAL
+2023-09-21 12:11:00,26.39,26.391,26.39,26.39,1124.0,CAL
+2023-09-21 12:10:00,26.365,26.365,26.365,26.365,224.0,CAL
+2023-09-21 12:08:00,26.36,26.36,26.36,26.36,105.0,CAL
+2023-09-21 12:07:00,26.39,26.39,26.39,26.39,118.0,CAL
+2023-09-21 12:05:00,26.35,26.35,26.35,26.35,215.0,CAL
+2023-09-21 12:01:00,26.39,26.39,26.36,26.36,1221.0,CAL
+2023-09-21 11:57:00,26.415,26.415,26.415,26.415,201.0,CAL
+2023-09-21 11:56:00,26.41,26.41,26.41,26.41,177.0,CAL
+2023-09-21 11:55:00,26.35,26.42,26.335,26.41,2133.0,CAL
+2023-09-21 11:51:00,26.311,26.311,26.311,26.311,339.0,CAL
+2023-09-21 11:50:00,26.35,26.35,26.34,26.34,207.0,CAL
+2023-09-21 11:47:00,26.3,26.32,26.3,26.32,471.0,CAL
+2023-09-21 11:46:00,26.285,26.285,26.285,26.285,207.0,CAL
+2023-09-21 11:44:00,26.23,26.23,26.23,26.23,110.0,CAL
+2023-09-21 11:42:00,26.29,26.29,26.29,26.29,362.0,CAL
+2023-09-21 11:39:00,26.34,26.34,26.34,26.34,262.0,CAL
+2023-09-21 11:38:00,26.35,26.35,26.35,26.35,204.0,CAL
+2023-09-21 11:37:00,26.37,26.37,26.37,26.37,820.0,CAL
+2023-09-21 11:35:00,26.42,26.42,26.41,26.41,785.0,CAL
+2023-09-21 11:34:00,26.44,26.44,26.44,26.44,826.0,CAL
+2023-09-21 11:33:00,26.45,26.45,26.45,26.45,310.0,CAL
+2023-09-21 11:32:00,26.44,26.44,26.44,26.44,204.0,CAL
+2023-09-21 11:31:00,26.42,26.44,26.413,26.413,1145.0,CAL
+2023-09-21 11:29:00,26.4,26.45,26.4,26.45,218.0,CAL
+2023-09-21 11:28:00,26.44,26.44,26.44,26.44,537.0,CAL
+2023-09-21 11:24:00,26.4,26.4,26.4,26.4,364.0,CAL
+2023-09-21 11:23:00,26.44,26.44,26.43,26.43,420.0,CAL
+2023-09-21 11:21:00,26.42,26.42,26.42,26.42,448.0,CAL
+2023-09-21 11:19:00,26.49,26.49,26.44,26.45,1206.0,CAL
+2023-09-21 11:18:00,26.48,26.48,26.48,26.48,240.0,CAL
+2023-09-21 11:16:00,26.4,26.49,26.4,26.46,3029.0,CAL
+2023-09-21 11:15:00,26.39,26.41,26.38,26.4,2173.0,CAL
+2023-09-21 11:14:00,26.39,26.39,26.39,26.39,161.0,CAL
+2023-09-21 11:13:00,26.385,26.385,26.385,26.385,411.0,CAL
+2023-09-21 11:12:00,26.36,26.361,26.36,26.361,429.0,CAL
+2023-09-21 11:09:00,26.375,26.379,26.375,26.379,851.0,CAL
+2023-09-21 11:04:00,26.37,26.37,26.37,26.37,106.0,CAL
+2023-09-21 11:03:00,26.471,26.471,26.38,26.38,1151.0,CAL
+2023-09-21 11:02:00,26.42,26.42,26.42,26.42,227.0,CAL
+2023-09-21 10:59:00,26.46,26.46,26.43,26.43,506.0,CAL
+2023-09-21 10:58:00,26.45,26.45,26.45,26.45,256.0,CAL
+2023-09-21 10:56:00,26.45,26.5,26.45,26.49,1654.0,CAL
+2023-09-21 10:54:00,26.49,26.49,26.47,26.49,768.0,CAL
+2023-09-21 10:53:00,26.55,26.55,26.55,26.55,203.0,CAL
+2023-09-21 10:49:00,26.53,26.53,26.53,26.53,746.0,CAL
+2023-09-21 10:48:00,26.425,26.43,26.36,26.43,2857.0,CAL
+2023-09-21 10:47:00,26.44,26.44,26.44,26.44,486.0,CAL
+2023-09-21 10:43:00,26.45,26.45,26.45,26.45,113.0,CAL
+2023-09-21 10:42:00,26.55,26.55,26.5,26.5,1034.0,CAL
+2023-09-21 10:40:00,26.58,26.58,26.58,26.58,150.0,CAL
+2023-09-21 10:38:00,26.575,26.575,26.575,26.575,106.0,CAL
+2023-09-21 10:37:00,26.57,26.58,26.56,26.56,837.0,CAL
+2023-09-21 10:36:00,26.6,26.62,26.6,26.62,243.0,CAL
+2023-09-21 10:32:00,26.6,26.6,26.6,26.6,295.0,CAL
+2023-09-21 10:31:00,26.62,26.62,26.62,26.62,1599.0,CAL
+2023-09-21 10:29:00,26.63,26.63,26.63,26.63,455.0,CAL
+2023-09-21 10:28:00,26.68,26.68,26.63,26.67,6869.0,CAL
+2023-09-21 10:25:00,26.645,26.69,26.645,26.69,212.0,CAL
+2023-09-21 10:24:00,26.625,26.625,26.625,26.625,957.0,CAL
+2023-09-21 10:23:00,26.59,26.61,26.59,26.61,3413.0,CAL
+2023-09-21 10:20:00,26.64,26.65,26.64,26.65,327.0,CAL
+2023-09-21 10:19:00,26.62,26.62,26.6,26.62,913.0,CAL
+2023-09-21 10:17:00,26.67,26.68,26.62,26.62,3960.0,CAL
+2023-09-21 10:16:00,26.57,26.68,26.57,26.68,530.0,CAL
+2023-09-21 10:14:00,26.53,26.53,26.53,26.53,384.0,CAL
+2023-09-21 10:11:00,26.5,26.5,26.49,26.49,625.0,CAL
+2023-09-21 10:09:00,26.51,26.51,26.51,26.51,289.0,CAL
+2023-09-21 10:06:00,26.45,26.5,26.45,26.47,908.0,CAL
+2023-09-21 10:05:00,26.4,26.4,26.4,26.4,103.0,CAL
+2023-09-21 10:03:00,26.39,26.395,26.39,26.395,610.0,CAL
+2023-09-21 10:01:00,26.335,26.42,26.335,26.42,1977.0,CAL
+2023-09-21 09:57:00,26.3,26.3,26.3,26.3,218.0,CAL
+2023-09-21 09:56:00,26.32,26.32,26.31,26.31,410.0,CAL
+2023-09-21 09:55:00,26.36,26.36,26.36,26.36,161.0,CAL
+2023-09-21 09:51:00,26.45,26.45,26.45,26.45,326.0,CAL
+2023-09-21 09:50:00,26.48,26.48,26.48,26.48,110.0,CAL
+2023-09-21 09:49:00,26.54,26.54,26.52,26.52,912.0,CAL
+2023-09-21 09:47:00,26.54,26.54,26.54,26.54,563.0,CAL
+2023-09-21 09:41:00,26.44,26.45,26.42,26.42,540.0,CAL
+2023-09-21 09:38:00,26.43,26.43,26.43,26.43,217.0,CAL
+2023-09-21 09:37:00,26.58,26.58,26.58,26.58,129.0,CAL
+2023-09-21 09:36:00,26.545,26.545,26.48,26.48,541.0,CAL
+2023-09-21 09:35:00,26.49,26.49,26.49,26.49,1403.0,CAL
+2023-09-21 09:34:00,26.51,26.51,26.51,26.51,362.0,CAL
+2023-09-21 09:31:00,26.37,26.375,26.37,26.375,218.0,CAL
+2023-09-21 09:30:00,26.31,26.31,26.31,26.31,2653.0,CAL
+2023-09-20 19:00:00,26.43,26.43,26.43,26.43,43085.0,CAL
+2023-09-20 18:30:00,26.43,26.43,26.43,26.43,43085.0,CAL
+2023-09-20 16:10:00,26.43,26.43,26.43,26.43,43085.0,CAL
+2023-09-20 16:02:00,26.43,26.43,26.43,26.43,1171.0,CAL
+2023-09-20 16:00:00,26.43,26.435,26.43,26.43,93451.0,CAL
+2023-09-20 15:59:00,26.4,26.48,26.39,26.43,12283.0,CAL
+2023-09-20 15:58:00,26.381,26.41,26.371,26.4,12742.0,CAL
+2023-09-20 15:57:00,26.41,26.42,26.37,26.38,3771.0,CAL
+2023-09-20 15:56:00,26.458,26.458,26.41,26.41,7643.0,CAL
+2023-09-20 15:55:00,26.46,26.46,26.44,26.45,4292.0,CAL
+2023-09-20 15:54:00,26.5,26.5,26.48,26.48,13380.0,CAL
+2023-09-20 15:53:00,26.515,26.515,26.5,26.5,2851.0,CAL
+2023-09-20 15:52:00,26.51,26.51,26.5,26.51,7291.0,CAL
+2023-09-20 15:51:00,26.54,26.54,26.5,26.511,9161.0,CAL
+2023-09-20 15:50:00,26.525,26.525,26.525,26.525,591.0,CAL
+2023-09-20 15:49:00,26.53,26.53,26.52,26.525,3408.0,CAL
+2023-09-20 15:48:00,26.52,26.54,26.491,26.54,3495.0,CAL
+2023-09-20 15:47:00,26.43,26.5,26.43,26.5,1972.0,CAL
+2023-09-20 15:46:00,26.45,26.45,26.41,26.41,1933.0,CAL
+2023-09-20 15:45:00,26.46,26.46,26.45,26.45,2790.0,CAL
+2023-09-20 15:44:00,26.48,26.48,26.451,26.451,1141.0,CAL
+2023-09-20 15:43:00,26.47,26.5,26.47,26.5,1010.0,CAL
+2023-09-20 15:42:00,26.48,26.49,26.47,26.47,1891.0,CAL
+2023-09-20 15:41:00,26.49,26.5,26.47,26.47,2297.0,CAL
+2023-09-20 15:40:00,26.5,26.505,26.48,26.485,16678.0,CAL
+2023-09-20 15:39:00,26.53,26.53,26.51,26.52,3242.0,CAL
+2023-09-20 15:38:00,26.52,26.53,26.5,26.53,1569.0,CAL
+2023-09-20 15:37:00,26.5,26.51,26.48,26.505,5016.0,CAL
+2023-09-20 15:34:00,26.51,26.515,26.5,26.51,641.0,CAL
+2023-09-20 15:33:00,26.543,26.543,26.54,26.54,911.0,CAL
+2023-09-20 15:32:00,26.585,26.585,26.57,26.57,2080.0,CAL
+2023-09-20 15:31:00,26.583,26.585,26.583,26.585,348.0,CAL
+2023-09-20 15:29:00,26.58,26.58,26.58,26.58,1589.0,CAL
+2023-09-20 15:28:00,26.56,26.56,26.56,26.56,411.0,CAL
+2023-09-20 15:27:00,26.521,26.54,26.521,26.54,682.0,CAL
+2023-09-20 15:26:00,26.55,26.55,26.55,26.55,1119.0,CAL
+2023-09-20 15:25:00,26.58,26.585,26.58,26.585,556.0,CAL
+2023-09-20 15:24:00,26.52,26.54,26.52,26.54,1052.0,CAL
+2023-09-20 15:23:00,26.51,26.51,26.51,26.51,102.0,CAL
+2023-09-20 15:22:00,26.5,26.51,26.5,26.51,2030.0,CAL
+2023-09-20 15:21:00,26.53,26.53,26.52,26.52,492.0,CAL
+2023-09-20 15:20:00,26.51,26.51,26.51,26.51,719.0,CAL
+2023-09-20 15:18:00,26.54,26.55,26.54,26.55,801.0,CAL
+2023-09-20 15:17:00,26.58,26.58,26.57,26.57,1504.0,CAL
+2023-09-20 15:16:00,26.57,26.58,26.57,26.58,933.0,CAL
+2023-09-20 15:15:00,26.54,26.56,26.54,26.56,271.0,CAL
+2023-09-20 15:14:00,26.51,26.56,26.48,26.56,4454.0,CAL
+2023-09-20 15:13:00,26.52,26.52,26.51,26.51,595.0,CAL
+2023-09-20 15:12:00,26.52,26.55,26.52,26.55,1744.0,CAL
+2023-09-20 15:09:00,26.58,26.58,26.52,26.53,3050.0,CAL
+2023-09-20 15:07:00,26.56,26.56,26.56,26.56,1171.0,CAL
+2023-09-20 15:06:00,26.58,26.58,26.58,26.58,100.0,CAL
+2023-09-20 15:05:00,26.59,26.6,26.59,26.6,874.0,CAL
+2023-09-20 15:03:00,26.58,26.58,26.56,26.56,1904.0,CAL
+2023-09-20 15:00:00,26.59,26.59,26.59,26.59,624.0,CAL
+2023-09-20 14:59:00,26.565,26.565,26.565,26.565,195.0,CAL
+2023-09-20 14:58:00,26.57,26.57,26.57,26.57,1444.0,CAL
+2023-09-20 14:55:00,26.58,26.58,26.58,26.58,443.0,CAL
+2023-09-20 14:54:00,26.55,26.55,26.55,26.55,110.0,CAL
+2023-09-20 14:52:00,26.55,26.56,26.55,26.555,1058.0,CAL
+2023-09-20 14:48:00,26.5,26.5,26.5,26.5,795.0,CAL
+2023-09-20 14:47:00,26.52,26.52,26.52,26.52,625.0,CAL
+2023-09-20 14:43:00,26.56,26.58,26.56,26.58,672.0,CAL
+2023-09-20 14:40:00,26.54,26.54,26.54,26.54,327.0,CAL
+2023-09-20 14:39:00,26.565,26.565,26.565,26.565,168.0,CAL
+2023-09-20 14:38:00,26.62,26.62,26.58,26.58,1514.0,CAL
+2023-09-20 14:37:00,26.64,26.65,26.64,26.64,717.0,CAL
+2023-09-20 14:36:00,26.63,26.63,26.63,26.63,110.0,CAL
+2023-09-20 14:34:00,26.63,26.63,26.62,26.62,773.0,CAL
+2023-09-20 14:32:00,26.63,26.65,26.63,26.645,869.0,CAL
+2023-09-20 14:31:00,26.62,26.62,26.62,26.62,376.0,CAL
+2023-09-20 14:29:00,26.64,26.64,26.62,26.62,1431.0,CAL
+2023-09-20 14:28:00,26.67,26.67,26.67,26.67,192.0,CAL
+2023-09-20 14:27:00,26.65,26.65,26.65,26.65,1135.0,CAL
+2023-09-20 14:22:00,26.64,26.64,26.64,26.64,340.0,CAL
+2023-09-20 14:21:00,26.645,26.655,26.645,26.655,805.0,CAL
+2023-09-20 14:16:00,26.64,26.64,26.64,26.64,781.0,CAL
+2023-09-20 14:15:00,26.69,26.69,26.67,26.67,219.0,CAL
+2023-09-20 14:13:00,26.63,26.66,26.63,26.66,753.0,CAL
+2023-09-20 14:12:00,26.63,26.63,26.63,26.63,315.0,CAL
+2023-09-20 14:11:00,26.61,26.63,26.61,26.63,341.0,CAL
+2023-09-20 14:10:00,26.59,26.61,26.59,26.61,799.0,CAL
+2023-09-20 14:06:00,26.58,26.59,26.55,26.55,1018.0,CAL
+2023-09-20 14:01:00,26.5,26.56,26.5,26.53,2232.0,CAL
+2023-09-20 14:00:00,26.6,26.6,26.53,26.53,2217.0,CAL
+2023-09-20 13:59:00,26.617,26.617,26.617,26.617,671.0,CAL
+2023-09-20 13:56:00,26.63,26.64,26.63,26.64,566.0,CAL
+2023-09-20 13:52:00,26.62,26.62,26.62,26.62,345.0,CAL
+2023-09-20 13:49:00,26.595,26.595,26.595,26.595,104.0,CAL
+2023-09-20 13:46:00,26.61,26.61,26.61,26.61,125.0,CAL
+2023-09-20 13:43:00,26.59,26.59,26.59,26.59,102.0,CAL
+2023-09-20 13:42:00,26.58,26.58,26.58,26.58,151.0,CAL
+2023-09-20 13:36:00,26.6,26.6,26.57,26.57,940.0,CAL
+2023-09-20 13:35:00,26.62,26.62,26.62,26.62,329.0,CAL
+2023-09-20 13:29:00,26.64,26.66,26.64,26.65,1281.0,CAL
+2023-09-20 13:28:00,26.62,26.62,26.62,26.62,185.0,CAL
+2023-09-20 13:26:00,26.635,26.635,26.635,26.635,114.0,CAL
+2023-09-20 13:25:00,26.65,26.65,26.65,26.65,142.0,CAL
+2023-09-20 13:23:00,26.62,26.62,26.62,26.62,105.0,CAL
+2023-09-20 13:21:00,26.65,26.65,26.65,26.65,109.0,CAL
+2023-09-20 13:20:00,26.635,26.635,26.635,26.635,169.0,CAL
+2023-09-20 13:19:00,26.64,26.64,26.64,26.64,107.0,CAL
+2023-09-20 13:18:00,26.625,26.625,26.625,26.625,202.0,CAL
+2023-09-20 13:16:00,26.63,26.63,26.63,26.63,318.0,CAL
+2023-09-20 13:12:00,26.62,26.62,26.62,26.62,1123.0,CAL
+2023-09-20 13:11:00,26.62,26.62,26.62,26.62,903.0,CAL
+2023-09-20 13:09:00,26.62,26.62,26.62,26.62,108.0,CAL
+2023-09-20 13:08:00,26.65,26.65,26.65,26.65,527.0,CAL
+2023-09-20 13:01:00,26.63,26.64,26.63,26.64,1036.0,CAL
+2023-09-20 12:58:00,26.63,26.63,26.63,26.63,126.0,CAL
+2023-09-20 12:56:00,26.65,26.65,26.65,26.65,100.0,CAL
+2023-09-20 12:49:00,26.64,26.64,26.64,26.64,507.0,CAL
+2023-09-20 12:43:00,26.64,26.64,26.64,26.64,201.0,CAL
+2023-09-20 12:38:00,26.665,26.665,26.665,26.665,289.0,CAL
+2023-09-20 12:21:00,26.745,26.76,26.68,26.69,2843.0,CAL
+2023-09-20 12:19:00,26.73,26.73,26.73,26.73,200.0,CAL
+2023-09-20 12:15:00,26.77,26.77,26.77,26.77,100.0,CAL
+2023-09-20 12:12:00,26.745,26.745,26.745,26.745,550.0,CAL
+2023-09-20 12:11:00,26.74,26.74,26.74,26.74,101.0,CAL
+2023-09-20 12:06:00,26.76,26.76,26.76,26.76,133.0,CAL
+2023-09-20 12:03:00,26.75,26.765,26.75,26.765,721.0,CAL
+2023-09-20 12:02:00,26.81,26.81,26.78,26.78,1394.0,CAL
+2023-09-20 12:01:00,26.83,26.83,26.83,26.83,100.0,CAL
+2023-09-20 11:59:00,26.86,26.86,26.86,26.86,155.0,CAL
+2023-09-20 11:58:00,26.8,26.81,26.8,26.81,480.0,CAL
+2023-09-20 11:56:00,26.77,26.78,26.77,26.78,1399.0,CAL
+2023-09-20 11:55:00,26.74,26.74,26.74,26.74,617.0,CAL
+2023-09-20 11:54:00,26.771,26.78,26.71,26.78,6864.0,CAL
+2023-09-20 11:49:00,26.75,26.75,26.75,26.75,259.0,CAL
+2023-09-20 11:48:00,26.77,26.77,26.77,26.77,325.0,CAL
+2023-09-20 11:47:00,26.749,26.749,26.749,26.749,451.0,CAL
+2023-09-20 11:46:00,26.72,26.72,26.72,26.72,505.0,CAL
+2023-09-20 11:42:00,26.71,26.71,26.71,26.71,461.0,CAL
+2023-09-20 11:40:00,26.745,26.745,26.745,26.745,111.0,CAL
+2023-09-20 11:39:00,26.769,26.769,26.745,26.745,227.0,CAL
+2023-09-20 11:37:00,26.77,26.77,26.75,26.75,1392.0,CAL
+2023-09-20 11:35:00,26.78,26.78,26.78,26.78,193.0,CAL
+2023-09-20 11:29:00,26.755,26.755,26.755,26.755,129.0,CAL
+2023-09-20 11:21:00,26.75,26.76,26.73,26.75,2483.0,CAL
+2023-09-20 11:18:00,26.76,26.78,26.76,26.76,1188.0,CAL
+2023-09-20 11:15:00,26.76,26.76,26.753,26.753,506.0,CAL
+2023-09-20 11:13:00,26.74,26.74,26.74,26.74,456.0,CAL
+2023-09-20 11:10:00,26.72,26.72,26.72,26.72,414.0,CAL
+2023-09-20 11:09:00,26.69,26.75,26.69,26.75,734.0,CAL
+2023-09-20 11:08:00,26.68,26.71,26.68,26.71,359.0,CAL
+2023-09-20 11:07:00,26.67,26.67,26.67,26.67,100.0,CAL
+2023-09-20 11:05:00,26.66,26.66,26.66,26.66,292.0,CAL
+2023-09-20 11:03:00,26.64,26.64,26.64,26.64,111.0,CAL
+2023-09-20 11:02:00,26.65,26.65,26.65,26.65,147.0,CAL
+2023-09-20 11:01:00,26.63,26.63,26.63,26.63,105.0,CAL
+2023-09-20 11:00:00,26.58,26.62,26.58,26.62,696.0,CAL
+2023-09-20 10:58:00,26.51,26.56,26.5,26.55,2015.0,CAL
+2023-09-20 10:55:00,26.58,26.58,26.555,26.555,239.0,CAL
+2023-09-20 10:50:00,26.54,26.58,26.54,26.58,950.0,CAL
+2023-09-20 10:49:00,26.5,26.51,26.5,26.51,678.0,CAL
+2023-09-20 10:45:00,26.525,26.525,26.525,26.525,141.0,CAL
+2023-09-20 10:36:00,26.55,26.555,26.53,26.53,706.0,CAL
+2023-09-20 10:35:00,26.57,26.57,26.57,26.57,267.0,CAL
+2023-09-20 10:34:00,26.59,26.59,26.59,26.59,379.0,CAL
+2023-09-20 10:31:00,26.672,26.672,26.62,26.62,1851.0,CAL
+2023-09-20 10:30:00,26.67,26.67,26.67,26.67,228.0,CAL
+2023-09-20 10:21:00,26.665,26.665,26.665,26.665,264.0,CAL
+2023-09-20 10:19:00,26.66,26.66,26.66,26.66,159.0,CAL
+2023-09-20 10:15:00,26.61,26.65,26.61,26.65,764.0,CAL
+2023-09-20 10:10:00,26.57,26.57,26.57,26.57,132.0,CAL
+2023-09-20 10:03:00,26.65,26.65,26.65,26.65,415.0,CAL
+2023-09-20 09:58:00,26.62,26.62,26.62,26.62,244.0,CAL
+2023-09-20 09:55:00,26.61,26.61,26.61,26.61,355.0,CAL
+2023-09-20 09:47:00,26.69,26.69,26.69,26.69,130.0,CAL
+2023-09-20 09:46:00,26.63,26.63,26.63,26.63,839.0,CAL
+2023-09-20 09:44:00,26.55,26.55,26.55,26.55,460.0,CAL
+2023-09-20 09:41:00,26.67,26.67,26.6,26.6,722.0,CAL
+2023-09-20 09:40:00,26.58,26.58,26.58,26.58,240.0,CAL
+2023-09-20 09:30:00,26.49,26.49,26.49,26.49,1557.0,CAL
+2023-09-19 19:00:00,26.35,26.35,26.35,26.35,48844.0,CAL
+2023-09-19 18:30:00,26.35,26.35,26.35,26.35,48844.0,CAL
+2023-09-19 16:10:00,26.35,26.35,26.35,26.35,48844.0,CAL
+2023-09-19 16:01:00,26.35,26.35,26.35,26.35,198.0,CAL
+2023-09-19 16:00:00,26.35,26.35,26.34,26.35,107672.0,CAL
+2023-09-19 15:59:00,26.38,26.38,26.34,26.34,16511.0,CAL
+2023-09-19 15:58:00,26.34,26.38,26.34,26.38,8003.0,CAL
+2023-09-19 15:57:00,26.31,26.35,26.3,26.33,10998.0,CAL
+2023-09-19 15:56:00,26.28,26.31,26.28,26.29,3512.0,CAL
+2023-09-19 15:55:00,26.28,26.3,26.28,26.29,4985.0,CAL
+2023-09-19 15:54:00,26.32,26.32,26.285,26.295,3383.0,CAL
+2023-09-19 15:53:00,26.305,26.305,26.305,26.305,620.0,CAL
+2023-09-19 15:52:00,26.29,26.32,26.28,26.305,2469.0,CAL
+2023-09-19 15:51:00,26.31,26.33,26.29,26.29,4742.0,CAL
+2023-09-19 15:50:00,26.37,26.37,26.31,26.31,2990.0,CAL
+2023-09-19 15:49:00,26.35,26.37,26.35,26.37,2556.0,CAL
+2023-09-19 15:48:00,26.355,26.36,26.33,26.355,3390.0,CAL
+2023-09-19 15:47:00,26.335,26.37,26.335,26.37,3616.0,CAL
+2023-09-19 15:46:00,26.32,26.34,26.32,26.335,1450.0,CAL
+2023-09-19 15:45:00,26.25,26.32,26.25,26.32,2196.0,CAL
+2023-09-19 15:44:00,26.28,26.29,26.26,26.29,1195.0,CAL
+2023-09-19 15:43:00,26.26,26.26,26.25,26.26,903.0,CAL
+2023-09-19 15:42:00,26.255,26.27,26.25,26.25,1512.0,CAL
+2023-09-19 15:41:00,26.25,26.27,26.25,26.26,2373.0,CAL
+2023-09-19 15:40:00,26.22,26.255,26.22,26.24,1318.0,CAL
+2023-09-19 15:38:00,26.22,26.22,26.22,26.22,324.0,CAL
+2023-09-19 15:37:00,26.26,26.26,26.23,26.23,2031.0,CAL
+2023-09-19 15:36:00,26.22,26.26,26.22,26.26,2234.0,CAL
+2023-09-19 15:35:00,26.23,26.23,26.2,26.2,2474.0,CAL
+2023-09-19 15:34:00,26.23,26.24,26.225,26.24,2771.0,CAL
+2023-09-19 15:33:00,26.22,26.23,26.21,26.23,874.0,CAL
+2023-09-19 15:32:00,26.2,26.22,26.2,26.22,1179.0,CAL
+2023-09-19 15:31:00,26.22,26.22,26.215,26.215,703.0,CAL
+2023-09-19 15:30:00,26.28,26.28,26.25,26.25,1551.0,CAL
+2023-09-19 15:28:00,26.3,26.3,26.3,26.3,891.0,CAL
+2023-09-19 15:27:00,26.28,26.31,26.28,26.31,4027.0,CAL
+2023-09-19 15:26:00,26.28,26.28,26.27,26.28,798.0,CAL
+2023-09-19 15:25:00,26.28,26.28,26.28,26.28,824.0,CAL
+2023-09-19 15:24:00,26.28,26.28,26.28,26.28,948.0,CAL
+2023-09-19 15:23:00,26.28,26.3,26.28,26.3,912.0,CAL
+2023-09-19 15:22:00,26.34,26.34,26.29,26.3,3474.0,CAL
+2023-09-19 15:21:00,26.34,26.34,26.34,26.34,348.0,CAL
+2023-09-19 15:20:00,26.345,26.345,26.34,26.34,220.0,CAL
+2023-09-19 15:18:00,26.34,26.341,26.34,26.34,471.0,CAL
+2023-09-19 15:17:00,26.35,26.36,26.34,26.355,2146.0,CAL
+2023-09-19 15:16:00,26.35,26.35,26.35,26.35,308.0,CAL
+2023-09-19 15:14:00,26.34,26.35,26.34,26.35,730.0,CAL
+2023-09-19 15:11:00,26.35,26.35,26.34,26.34,1496.0,CAL
+2023-09-19 15:09:00,26.35,26.36,26.35,26.355,2118.0,CAL
+2023-09-19 15:08:00,26.36,26.36,26.36,26.36,472.0,CAL
+2023-09-19 15:07:00,26.39,26.39,26.38,26.38,682.0,CAL
+2023-09-19 15:04:00,26.4,26.4,26.395,26.395,643.0,CAL
+2023-09-19 15:02:00,26.38,26.38,26.38,26.38,438.0,CAL
+2023-09-19 15:00:00,26.38,26.38,26.38,26.38,446.0,CAL
+2023-09-19 14:59:00,26.395,26.395,26.381,26.381,449.0,CAL
+2023-09-19 14:58:00,26.43,26.43,26.4,26.4,1415.0,CAL
+2023-09-19 14:57:00,26.43,26.43,26.425,26.425,336.0,CAL
+2023-09-19 14:56:00,26.401,26.42,26.401,26.42,646.0,CAL
+2023-09-19 14:55:00,26.355,26.42,26.355,26.405,2240.0,CAL
+2023-09-19 14:54:00,26.355,26.355,26.355,26.355,202.0,CAL
+2023-09-19 14:52:00,26.35,26.35,26.35,26.35,906.0,CAL
+2023-09-19 14:49:00,26.39,26.39,26.36,26.36,1054.0,CAL
+2023-09-19 14:47:00,26.415,26.415,26.415,26.415,312.0,CAL
+2023-09-19 14:46:00,26.42,26.42,26.41,26.41,1407.0,CAL
+2023-09-19 14:44:00,26.4,26.425,26.4,26.425,770.0,CAL
+2023-09-19 14:42:00,26.43,26.43,26.41,26.413,805.0,CAL
+2023-09-19 14:41:00,26.44,26.44,26.44,26.44,103.0,CAL
+2023-09-19 14:39:00,26.43,26.43,26.43,26.43,138.0,CAL
+2023-09-19 14:38:00,26.45,26.45,26.41,26.43,1806.0,CAL
+2023-09-19 14:37:00,26.48,26.5,26.47,26.47,1497.0,CAL
+2023-09-19 14:35:00,26.44,26.44,26.44,26.44,309.0,CAL
+2023-09-19 14:34:00,26.425,26.425,26.425,26.425,225.0,CAL
+2023-09-19 14:33:00,26.42,26.43,26.42,26.43,983.0,CAL
+2023-09-19 14:32:00,26.4,26.4,26.4,26.4,103.0,CAL
+2023-09-19 14:31:00,26.4,26.4,26.4,26.4,246.0,CAL
+2023-09-19 14:30:00,26.39,26.4,26.39,26.4,382.0,CAL
+2023-09-19 14:29:00,26.4,26.4,26.39,26.4,663.0,CAL
+2023-09-19 14:28:00,26.415,26.415,26.415,26.415,207.0,CAL
+2023-09-19 14:25:00,26.403,26.415,26.403,26.415,228.0,CAL
+2023-09-19 14:24:00,26.385,26.4,26.385,26.4,796.0,CAL
+2023-09-19 14:23:00,26.4,26.4,26.4,26.4,800.0,CAL
+2023-09-19 14:22:00,26.53,26.53,26.43,26.43,5173.0,CAL
+2023-09-19 14:21:00,26.495,26.505,26.495,26.505,608.0,CAL
+2023-09-19 14:20:00,26.46,26.48,26.46,26.48,1012.0,CAL
+2023-09-19 14:17:00,26.46,26.46,26.45,26.45,508.0,CAL
+2023-09-19 14:16:00,26.455,26.455,26.455,26.455,100.0,CAL
+2023-09-19 14:15:00,26.45,26.46,26.45,26.46,267.0,CAL
+2023-09-19 14:14:00,26.44,26.453,26.44,26.453,253.0,CAL
+2023-09-19 14:12:00,26.45,26.45,26.45,26.45,237.0,CAL
+2023-09-19 14:11:00,26.49,26.5,26.47,26.5,2142.0,CAL
+2023-09-19 14:10:00,26.49,26.49,26.49,26.49,328.0,CAL
+2023-09-19 14:08:00,26.49,26.49,26.49,26.49,300.0,CAL
+2023-09-19 14:07:00,26.49,26.49,26.49,26.49,336.0,CAL
+2023-09-19 14:06:00,26.47,26.47,26.47,26.47,259.0,CAL
+2023-09-19 14:03:00,26.46,26.46,26.46,26.46,103.0,CAL
+2023-09-19 14:02:00,26.41,26.43,26.41,26.43,1318.0,CAL
+2023-09-19 14:01:00,26.41,26.41,26.4,26.4,1743.0,CAL
+2023-09-19 13:58:00,26.4,26.4,26.4,26.4,102.0,CAL
+2023-09-19 13:57:00,26.41,26.42,26.41,26.42,1661.0,CAL
+2023-09-19 13:55:00,26.43,26.43,26.43,26.43,261.0,CAL
+2023-09-19 13:53:00,26.44,26.44,26.44,26.44,359.0,CAL
+2023-09-19 13:51:00,26.44,26.44,26.41,26.41,347.0,CAL
+2023-09-19 13:50:00,26.44,26.44,26.44,26.44,603.0,CAL
+2023-09-19 13:48:00,26.43,26.43,26.425,26.425,967.0,CAL
+2023-09-19 13:47:00,26.405,26.405,26.405,26.405,312.0,CAL
+2023-09-19 13:44:00,26.422,26.422,26.38,26.38,253.0,CAL
+2023-09-19 13:43:00,26.405,26.405,26.405,26.405,169.0,CAL
+2023-09-19 13:42:00,26.41,26.41,26.41,26.41,260.0,CAL
+2023-09-19 13:41:00,26.438,26.438,26.438,26.438,130.0,CAL
+2023-09-19 13:39:00,26.45,26.45,26.45,26.45,110.0,CAL
+2023-09-19 13:35:00,26.4,26.415,26.4,26.41,1362.0,CAL
+2023-09-19 13:33:00,26.36,26.36,26.36,26.36,106.0,CAL
+2023-09-19 13:30:00,26.37,26.37,26.37,26.37,316.0,CAL
+2023-09-19 13:27:00,26.4,26.4,26.39,26.39,588.0,CAL
+2023-09-19 13:26:00,26.43,26.43,26.43,26.43,1502.0,CAL
+2023-09-19 13:24:00,26.465,26.465,26.465,26.465,128.0,CAL
+2023-09-19 13:23:00,26.42,26.46,26.42,26.46,698.0,CAL
+2023-09-19 13:22:00,26.42,26.45,26.42,26.45,376.0,CAL
+2023-09-19 13:21:00,26.42,26.42,26.42,26.42,206.0,CAL
+2023-09-19 13:18:00,26.39,26.405,26.39,26.405,1135.0,CAL
+2023-09-19 13:17:00,26.39,26.39,26.39,26.39,539.0,CAL
+2023-09-19 13:16:00,26.41,26.41,26.4,26.4,1240.0,CAL
+2023-09-19 13:08:00,26.364,26.364,26.364,26.364,438.0,CAL
+2023-09-19 13:06:00,26.36,26.39,26.36,26.37,987.0,CAL
+2023-09-19 13:05:00,26.36,26.36,26.36,26.36,605.0,CAL
+2023-09-19 13:03:00,26.26,26.34,26.26,26.34,1630.0,CAL
+2023-09-19 13:02:00,26.27,26.28,26.26,26.28,1154.0,CAL
+2023-09-19 12:54:00,26.285,26.285,26.26,26.26,216.0,CAL
+2023-09-19 12:50:00,26.28,26.28,26.28,26.28,2043.0,CAL
+2023-09-19 12:49:00,26.26,26.26,26.26,26.26,348.0,CAL
+2023-09-19 12:47:00,26.23,26.26,26.23,26.25,1623.0,CAL
+2023-09-19 12:46:00,26.29,26.29,26.26,26.26,860.0,CAL
+2023-09-19 12:43:00,26.36,26.36,26.35,26.35,777.0,CAL
+2023-09-19 12:40:00,26.33,26.33,26.33,26.33,136.0,CAL
+2023-09-19 12:37:00,26.35,26.35,26.35,26.35,424.0,CAL
+2023-09-19 12:36:00,26.3,26.3,26.3,26.3,471.0,CAL
+2023-09-19 12:34:00,26.23,26.23,26.23,26.23,642.0,CAL
+2023-09-19 12:33:00,26.24,26.24,26.24,26.24,460.0,CAL
+2023-09-19 12:32:00,26.31,26.31,26.25,26.25,1112.0,CAL
+2023-09-19 12:29:00,26.34,26.34,26.33,26.33,1392.0,CAL
+2023-09-19 12:28:00,26.3,26.35,26.3,26.35,2565.0,CAL
+2023-09-19 12:27:00,26.29,26.29,26.29,26.29,111.0,CAL
+2023-09-19 12:26:00,26.28,26.28,26.28,26.28,210.0,CAL
+2023-09-19 12:25:00,26.29,26.29,26.29,26.29,168.0,CAL
+2023-09-19 12:24:00,26.261,26.261,26.261,26.261,357.0,CAL
+2023-09-19 12:23:00,26.26,26.26,26.26,26.26,211.0,CAL
+2023-09-19 12:22:00,26.28,26.28,26.28,26.28,110.0,CAL
+2023-09-19 12:21:00,26.26,26.28,26.26,26.28,1097.0,CAL
+2023-09-19 12:20:00,26.265,26.265,26.265,26.265,305.0,CAL
+2023-09-19 12:19:00,26.24,26.26,26.24,26.26,782.0,CAL
+2023-09-19 12:18:00,26.24,26.25,26.24,26.25,506.0,CAL
+2023-09-19 12:17:00,26.24,26.24,26.24,26.24,304.0,CAL
+2023-09-19 12:15:00,26.25,26.25,26.25,26.25,285.0,CAL
+2023-09-19 12:13:00,26.3,26.3,26.29,26.29,716.0,CAL
+2023-09-19 12:12:00,26.3,26.3,26.3,26.3,117.0,CAL
+2023-09-19 12:11:00,26.315,26.315,26.315,26.315,154.0,CAL
+2023-09-19 12:08:00,26.31,26.31,26.3,26.3,388.0,CAL
+2023-09-19 12:07:00,26.32,26.32,26.32,26.32,426.0,CAL
+2023-09-19 12:06:00,26.3,26.3,26.3,26.3,313.0,CAL
+2023-09-19 12:05:00,26.32,26.34,26.31,26.32,1553.0,CAL
+2023-09-19 12:01:00,26.3,26.31,26.3,26.31,274.0,CAL
+2023-09-19 11:59:00,26.35,26.35,26.32,26.32,1381.0,CAL
+2023-09-19 11:58:00,26.37,26.37,26.37,26.37,1445.0,CAL
+2023-09-19 11:57:00,26.399,26.399,26.389,26.389,584.0,CAL
+2023-09-19 11:53:00,26.375,26.375,26.35,26.35,608.0,CAL
+2023-09-19 11:52:00,26.35,26.35,26.35,26.35,383.0,CAL
+2023-09-19 11:49:00,26.34,26.34,26.34,26.34,160.0,CAL
+2023-09-19 11:46:00,26.33,26.33,26.33,26.33,103.0,CAL
+2023-09-19 11:44:00,26.33,26.33,26.33,26.33,105.0,CAL
+2023-09-19 11:43:00,26.33,26.33,26.33,26.33,100.0,CAL
+2023-09-19 11:40:00,26.39,26.39,26.39,26.39,762.0,CAL
+2023-09-19 11:39:00,26.43,26.43,26.4,26.4,2618.0,CAL
+2023-09-19 11:38:00,26.421,26.421,26.421,26.421,270.0,CAL
+2023-09-19 11:37:00,26.4,26.43,26.4,26.41,1543.0,CAL
+2023-09-19 11:36:00,26.375,26.375,26.375,26.375,195.0,CAL
+2023-09-19 11:35:00,26.36,26.36,26.36,26.36,191.0,CAL
+2023-09-19 11:33:00,26.35,26.35,26.35,26.35,174.0,CAL
+2023-09-19 11:32:00,26.35,26.36,26.35,26.36,594.0,CAL
+2023-09-19 11:30:00,26.35,26.35,26.34,26.34,431.0,CAL
+2023-09-19 11:28:00,26.315,26.334,26.315,26.334,376.0,CAL
+2023-09-19 11:27:00,26.34,26.34,26.34,26.34,120.0,CAL
+2023-09-19 11:26:00,26.38,26.38,26.34,26.34,1395.0,CAL
+2023-09-19 11:25:00,26.371,26.371,26.371,26.371,317.0,CAL
+2023-09-19 11:23:00,26.375,26.38,26.375,26.38,282.0,CAL
+2023-09-19 11:22:00,26.35,26.36,26.35,26.351,523.0,CAL
+2023-09-19 11:21:00,26.36,26.36,26.33,26.33,1466.0,CAL
+2023-09-19 11:20:00,26.31,26.36,26.3,26.36,2086.0,CAL
+2023-09-19 11:18:00,26.29,26.29,26.29,26.29,397.0,CAL
+2023-09-19 11:17:00,26.26,26.28,26.26,26.28,267.0,CAL
+2023-09-19 11:15:00,26.3,26.3,26.3,26.3,607.0,CAL
+2023-09-19 11:12:00,26.28,26.31,26.28,26.31,441.0,CAL
+2023-09-19 11:10:00,26.31,26.31,26.31,26.31,599.0,CAL
+2023-09-19 11:09:00,26.38,26.38,26.38,26.38,1385.0,CAL
+2023-09-19 11:08:00,26.42,26.42,26.42,26.42,316.0,CAL
+2023-09-19 11:07:00,26.41,26.41,26.41,26.41,233.0,CAL
+2023-09-19 11:03:00,26.36,26.38,26.36,26.38,676.0,CAL
+2023-09-19 11:02:00,26.36,26.36,26.36,26.36,496.0,CAL
+2023-09-19 11:01:00,26.325,26.34,26.325,26.34,517.0,CAL
+2023-09-19 11:00:00,26.325,26.325,26.325,26.325,259.0,CAL
+2023-09-19 10:59:00,26.37,26.37,26.37,26.37,802.0,CAL
+2023-09-19 10:58:00,26.4,26.4,26.38,26.38,1486.0,CAL
+2023-09-19 10:57:00,26.4,26.4,26.4,26.4,112.0,CAL
+2023-09-19 10:56:00,26.405,26.405,26.405,26.405,269.0,CAL
+2023-09-19 10:55:00,26.4,26.4,26.4,26.4,969.0,CAL
+2023-09-19 10:54:00,26.38,26.38,26.38,26.38,1084.0,CAL
+2023-09-19 10:53:00,26.4,26.4,26.4,26.4,142.0,CAL
+2023-09-19 10:52:00,26.4,26.405,26.39,26.405,870.0,CAL
+2023-09-19 10:47:00,26.38,26.39,26.38,26.39,701.0,CAL
+2023-09-19 10:46:00,26.426,26.426,26.426,26.426,1062.0,CAL
+2023-09-19 10:45:00,26.4,26.4,26.4,26.4,255.0,CAL
+2023-09-19 10:43:00,26.4,26.4,26.4,26.4,211.0,CAL
+2023-09-19 10:42:00,26.34,26.34,26.34,26.34,128.0,CAL
+2023-09-19 10:41:00,26.35,26.38,26.35,26.37,470.0,CAL
+2023-09-19 10:40:00,26.285,26.33,26.285,26.33,544.0,CAL
+2023-09-19 10:39:00,26.28,26.31,26.28,26.31,1029.0,CAL
+2023-09-19 10:38:00,26.295,26.295,26.26,26.26,927.0,CAL
+2023-09-19 10:37:00,26.29,26.29,26.29,26.29,674.0,CAL
+2023-09-19 10:36:00,26.29,26.29,26.29,26.29,134.0,CAL
+2023-09-19 10:35:00,26.295,26.32,26.29,26.29,823.0,CAL
+2023-09-19 10:34:00,26.27,26.27,26.27,26.27,248.0,CAL
+2023-09-19 10:32:00,26.31,26.31,26.295,26.295,734.0,CAL
+2023-09-19 10:31:00,26.33,26.33,26.33,26.33,240.0,CAL
+2023-09-19 10:30:00,26.32,26.34,26.32,26.34,1681.0,CAL
+2023-09-19 10:25:00,26.37,26.37,26.37,26.37,113.0,CAL
+2023-09-19 10:24:00,26.35,26.39,26.35,26.36,860.0,CAL
+2023-09-19 10:23:00,26.31,26.35,26.31,26.35,818.0,CAL
+2023-09-19 10:22:00,26.32,26.32,26.32,26.32,354.0,CAL
+2023-09-19 10:21:00,26.335,26.335,26.31,26.31,391.0,CAL
+2023-09-19 10:19:00,26.33,26.33,26.33,26.33,208.0,CAL
+2023-09-19 10:18:00,26.35,26.35,26.35,26.35,419.0,CAL
+2023-09-19 10:17:00,26.32,26.32,26.3,26.3,983.0,CAL
+2023-09-19 10:16:00,26.34,26.34,26.34,26.34,266.0,CAL
+2023-09-19 10:11:00,26.36,26.36,26.36,26.36,651.0,CAL
+2023-09-19 10:10:00,26.32,26.32,26.3,26.3,968.0,CAL
+2023-09-19 10:09:00,26.32,26.32,26.32,26.32,791.0,CAL
+2023-09-19 10:08:00,26.28,26.28,26.28,26.28,784.0,CAL
+2023-09-19 10:07:00,26.27,26.32,26.27,26.305,2001.0,CAL
+2023-09-19 10:06:00,26.24,26.26,26.24,26.26,219.0,CAL
+2023-09-19 10:05:00,26.29,26.29,26.29,26.29,370.0,CAL
+2023-09-19 10:02:00,26.4,26.4,26.4,26.4,355.0,CAL
+2023-09-19 10:01:00,26.42,26.42,26.42,26.42,183.0,CAL
+2023-09-19 10:00:00,26.455,26.455,26.455,26.455,188.0,CAL
+2023-09-19 09:57:00,26.394,26.394,26.394,26.394,219.0,CAL
+2023-09-19 09:56:00,26.41,26.41,26.41,26.41,469.0,CAL
+2023-09-19 09:54:00,26.43,26.43,26.43,26.43,256.0,CAL
+2023-09-19 09:53:00,26.53,26.53,26.47,26.47,949.0,CAL
+2023-09-19 09:50:00,26.6,26.6,26.6,26.6,297.0,CAL
+2023-09-19 09:49:00,26.56,26.56,26.56,26.56,316.0,CAL
+2023-09-19 09:43:00,26.62,26.62,26.61,26.61,452.0,CAL
+2023-09-19 09:40:00,26.72,26.73,26.72,26.73,221.0,CAL
+2023-09-19 09:38:00,26.51,26.51,26.51,26.51,287.0,CAL
+2023-09-19 09:37:00,26.42,26.42,26.42,26.42,133.0,CAL
+2023-09-19 09:36:00,26.4,26.4,26.4,26.4,119.0,CAL
+2023-09-19 09:35:00,26.63,26.63,26.45,26.45,868.0,CAL
+2023-09-19 09:34:00,26.6,26.62,26.6,26.62,242.0,CAL
+2023-09-19 09:33:00,26.52,26.52,26.52,26.52,200.0,CAL
+2023-09-19 09:31:00,26.451,26.451,26.451,26.451,186.0,CAL
+2023-09-19 09:30:00,26.47,26.47,26.47,26.47,1515.0,CAL
+2023-09-19 08:02:00,26.48,26.48,26.48,26.48,1.0,CAL
+2023-09-18 19:00:00,26.48,26.48,26.48,26.48,63592.0,CAL
+2023-09-18 18:30:00,26.48,26.48,26.48,26.48,63592.0,CAL
+2023-09-18 17:37:00,26.83,26.83,26.83,26.83,2.0,CAL
+2023-09-18 16:10:00,26.48,26.48,26.48,26.48,63592.0,CAL
+2023-09-18 16:05:00,26.48,26.48,26.48,26.48,16.0,CAL
+2023-09-18 16:01:00,26.48,26.48,26.48,26.48,432.0,CAL
+2023-09-18 16:00:00,26.47,26.48,26.47,26.48,145090.0,CAL
+2023-09-18 15:59:00,26.46,26.53,26.46,26.48,30445.0,CAL
+2023-09-18 15:58:00,26.475,26.475,26.455,26.455,12007.0,CAL
+2023-09-18 15:57:00,26.47,26.49,26.46,26.48,8195.0,CAL
+2023-09-18 15:56:00,26.45,26.47,26.445,26.47,6166.0,CAL
+2023-09-18 15:55:00,26.425,26.45,26.425,26.45,5133.0,CAL
+2023-09-18 15:54:00,26.43,26.44,26.415,26.425,5824.0,CAL
+2023-09-18 15:53:00,26.37,26.42,26.37,26.42,3839.0,CAL
+2023-09-18 15:52:00,26.35,26.37,26.35,26.37,6890.0,CAL
+2023-09-18 15:51:00,26.36,26.36,26.34,26.34,3426.0,CAL
+2023-09-18 15:50:00,26.37,26.37,26.35,26.36,1245.0,CAL
+2023-09-18 15:49:00,26.39,26.39,26.36,26.37,4382.0,CAL
+2023-09-18 15:48:00,26.42,26.42,26.4,26.4,3572.0,CAL
+2023-09-18 15:47:00,26.39,26.41,26.39,26.41,2673.0,CAL
+2023-09-18 15:46:00,26.34,26.4,26.34,26.4,3876.0,CAL
+2023-09-18 15:45:00,26.33,26.33,26.32,26.32,2156.0,CAL
+2023-09-18 15:44:00,26.32,26.33,26.31,26.33,3310.0,CAL
+2023-09-18 15:43:00,26.335,26.335,26.32,26.33,2480.0,CAL
+2023-09-18 15:42:00,26.305,26.335,26.305,26.335,4266.0,CAL
+2023-09-18 15:41:00,26.29,26.31,26.29,26.31,5841.0,CAL
+2023-09-18 15:40:00,26.33,26.33,26.29,26.29,2721.0,CAL
+2023-09-18 15:39:00,26.33,26.335,26.32,26.335,1908.0,CAL
+2023-09-18 15:38:00,26.36,26.36,26.33,26.33,3066.0,CAL
+2023-09-18 15:37:00,26.35,26.375,26.35,26.363,1944.0,CAL
+2023-09-18 15:36:00,26.355,26.355,26.35,26.35,1697.0,CAL
+2023-09-18 15:35:00,26.32,26.375,26.32,26.36,4915.0,CAL
+2023-09-18 15:34:00,26.32,26.32,26.3,26.32,3184.0,CAL
+2023-09-18 15:33:00,26.32,26.325,26.32,26.325,481.0,CAL
+2023-09-18 15:32:00,26.31,26.32,26.31,26.32,1040.0,CAL
+2023-09-18 15:31:00,26.28,26.31,26.28,26.31,4454.0,CAL
+2023-09-18 15:30:00,26.27,26.27,26.26,26.27,1896.0,CAL
+2023-09-18 15:29:00,26.29,26.29,26.29,26.29,1859.0,CAL
+2023-09-18 15:28:00,26.31,26.31,26.3,26.3,754.0,CAL
+2023-09-18 15:27:00,26.32,26.32,26.31,26.31,830.0,CAL
+2023-09-18 15:26:00,26.32,26.33,26.32,26.32,1355.0,CAL
+2023-09-18 15:25:00,26.37,26.37,26.321,26.321,3229.0,CAL
+2023-09-18 15:24:00,26.37,26.37,26.36,26.36,1056.0,CAL
+2023-09-18 15:23:00,26.38,26.38,26.38,26.38,403.0,CAL
+2023-09-18 15:22:00,26.39,26.4,26.37,26.37,5516.0,CAL
+2023-09-18 15:21:00,26.405,26.42,26.405,26.405,686.0,CAL
+2023-09-18 15:20:00,26.43,26.43,26.4,26.405,2793.0,CAL
+2023-09-18 15:19:00,26.42,26.44,26.42,26.44,1875.0,CAL
+2023-09-18 15:18:00,26.415,26.415,26.415,26.415,386.0,CAL
+2023-09-18 15:17:00,26.415,26.42,26.405,26.41,1135.0,CAL
+2023-09-18 15:16:00,26.405,26.405,26.405,26.405,283.0,CAL
+2023-09-18 15:15:00,26.41,26.41,26.41,26.41,156.0,CAL
+2023-09-18 15:14:00,26.41,26.41,26.41,26.41,1371.0,CAL
+2023-09-18 15:13:00,26.4,26.41,26.4,26.4,1727.0,CAL
+2023-09-18 15:12:00,26.44,26.44,26.43,26.43,478.0,CAL
+2023-09-18 15:11:00,26.44,26.44,26.44,26.44,195.0,CAL
+2023-09-18 15:10:00,26.43,26.44,26.43,26.44,1464.0,CAL
+2023-09-18 15:09:00,26.4,26.425,26.39,26.41,5104.0,CAL
+2023-09-18 15:08:00,26.431,26.431,26.41,26.41,1537.0,CAL
+2023-09-18 15:06:00,26.455,26.47,26.44,26.44,1772.0,CAL
+2023-09-18 15:05:00,26.45,26.45,26.45,26.45,707.0,CAL
+2023-09-18 15:04:00,26.46,26.46,26.46,26.46,242.0,CAL
+2023-09-18 15:03:00,26.45,26.46,26.45,26.46,571.0,CAL
+2023-09-18 15:01:00,26.46,26.46,26.46,26.46,140.0,CAL
+2023-09-18 15:00:00,26.475,26.475,26.46,26.46,1536.0,CAL
+2023-09-18 14:59:00,26.5,26.5,26.49,26.5,327.0,CAL
+2023-09-18 14:58:00,26.49,26.49,26.49,26.49,232.0,CAL
+2023-09-18 14:56:00,26.485,26.485,26.485,26.485,254.0,CAL
+2023-09-18 14:55:00,26.49,26.49,26.49,26.49,113.0,CAL
+2023-09-18 14:54:00,26.481,26.481,26.48,26.48,428.0,CAL
+2023-09-18 14:52:00,26.465,26.51,26.465,26.51,4107.0,CAL
+2023-09-18 14:51:00,26.465,26.48,26.465,26.48,353.0,CAL
+2023-09-18 14:50:00,26.48,26.48,26.46,26.47,1981.0,CAL
+2023-09-18 14:49:00,26.52,26.52,26.49,26.49,3431.0,CAL
+2023-09-18 14:48:00,26.52,26.53,26.52,26.53,374.0,CAL
+2023-09-18 14:47:00,26.515,26.515,26.515,26.515,657.0,CAL
+2023-09-18 14:46:00,26.51,26.51,26.51,26.51,1565.0,CAL
+2023-09-18 14:45:00,26.51,26.51,26.51,26.51,291.0,CAL
+2023-09-18 14:41:00,26.51,26.51,26.5,26.51,1718.0,CAL
+2023-09-18 14:40:00,26.48,26.481,26.48,26.48,755.0,CAL
+2023-09-18 14:37:00,26.49,26.5,26.49,26.5,760.0,CAL
+2023-09-18 14:36:00,26.51,26.51,26.51,26.51,243.0,CAL
+2023-09-18 14:35:00,26.5,26.5,26.5,26.5,133.0,CAL
+2023-09-18 14:33:00,26.515,26.515,26.515,26.515,112.0,CAL
+2023-09-18 14:31:00,26.515,26.515,26.515,26.515,309.0,CAL
+2023-09-18 14:30:00,26.511,26.511,26.511,26.511,642.0,CAL
+2023-09-18 14:29:00,26.525,26.525,26.525,26.525,114.0,CAL
+2023-09-18 14:28:00,26.47,26.53,26.47,26.53,3376.0,CAL
+2023-09-18 14:27:00,26.47,26.47,26.47,26.47,276.0,CAL
+2023-09-18 14:26:00,26.45,26.45,26.45,26.45,252.0,CAL
+2023-09-18 14:25:00,26.51,26.51,26.48,26.485,1845.0,CAL
+2023-09-18 14:22:00,26.491,26.52,26.491,26.52,1895.0,CAL
+2023-09-18 14:20:00,26.49,26.495,26.49,26.495,629.0,CAL
+2023-09-18 14:18:00,26.49,26.49,26.49,26.49,280.0,CAL
+2023-09-18 14:17:00,26.51,26.51,26.5,26.5,828.0,CAL
+2023-09-18 14:16:00,26.525,26.525,26.51,26.51,402.0,CAL
+2023-09-18 14:15:00,26.53,26.54,26.52,26.54,1066.0,CAL
+2023-09-18 14:12:00,26.54,26.54,26.49,26.49,1308.0,CAL
+2023-09-18 14:11:00,26.54,26.54,26.54,26.54,356.0,CAL
+2023-09-18 14:10:00,26.555,26.555,26.555,26.555,860.0,CAL
+2023-09-18 14:09:00,26.547,26.547,26.547,26.547,741.0,CAL
+2023-09-18 14:08:00,26.59,26.59,26.56,26.56,1523.0,CAL
+2023-09-18 14:07:00,26.605,26.605,26.605,26.605,221.0,CAL
+2023-09-18 14:06:00,26.61,26.61,26.61,26.61,149.0,CAL
+2023-09-18 14:05:00,26.61,26.61,26.61,26.61,611.0,CAL
+2023-09-18 14:02:00,26.57,26.61,26.57,26.61,777.0,CAL
+2023-09-18 14:01:00,26.61,26.61,26.61,26.61,209.0,CAL
+2023-09-18 13:58:00,26.62,26.62,26.61,26.61,799.0,CAL
+2023-09-18 13:56:00,26.65,26.65,26.645,26.645,359.0,CAL
+2023-09-18 13:55:00,26.63,26.655,26.63,26.655,1638.0,CAL
+2023-09-18 13:54:00,26.61,26.61,26.59,26.59,575.0,CAL
+2023-09-18 13:53:00,26.67,26.67,26.63,26.63,1893.0,CAL
+2023-09-18 13:52:00,26.66,26.66,26.66,26.66,118.0,CAL
+2023-09-18 13:47:00,26.7,26.7,26.67,26.675,1830.0,CAL
+2023-09-18 13:46:00,26.685,26.685,26.685,26.685,180.0,CAL
+2023-09-18 13:44:00,26.68,26.69,26.68,26.68,1158.0,CAL
+2023-09-18 13:41:00,26.665,26.665,26.665,26.665,105.0,CAL
+2023-09-18 13:39:00,26.65,26.65,26.65,26.65,835.0,CAL
+2023-09-18 13:38:00,26.651,26.651,26.651,26.651,137.0,CAL
+2023-09-18 13:36:00,26.66,26.66,26.66,26.66,204.0,CAL
+2023-09-18 13:35:00,26.68,26.68,26.68,26.68,101.0,CAL
+2023-09-18 13:34:00,26.68,26.68,26.68,26.68,100.0,CAL
+2023-09-18 13:32:00,26.67,26.67,26.66,26.67,776.0,CAL
+2023-09-18 13:31:00,26.65,26.65,26.65,26.65,114.0,CAL
+2023-09-18 13:30:00,26.6,26.66,26.59,26.66,3121.0,CAL
+2023-09-18 13:29:00,26.58,26.595,26.58,26.595,1086.0,CAL
+2023-09-18 13:27:00,26.6,26.6,26.6,26.6,138.0,CAL
+2023-09-18 13:25:00,26.6,26.6,26.6,26.6,444.0,CAL
+2023-09-18 13:24:00,26.625,26.625,26.61,26.61,302.0,CAL
+2023-09-18 13:19:00,26.625,26.625,26.625,26.625,209.0,CAL
+2023-09-18 13:17:00,26.64,26.64,26.62,26.62,1276.0,CAL
+2023-09-18 13:16:00,26.65,26.65,26.65,26.65,348.0,CAL
+2023-09-18 13:15:00,26.65,26.65,26.65,26.65,614.0,CAL
+2023-09-18 13:14:00,26.66,26.66,26.66,26.66,234.0,CAL
+2023-09-18 13:13:00,26.66,26.66,26.66,26.66,508.0,CAL
+2023-09-18 13:12:00,26.64,26.66,26.64,26.66,316.0,CAL
+2023-09-18 13:11:00,26.665,26.665,26.665,26.665,305.0,CAL
+2023-09-18 13:09:00,26.67,26.67,26.67,26.67,495.0,CAL
+2023-09-18 13:08:00,26.69,26.69,26.69,26.69,423.0,CAL
+2023-09-18 13:05:00,26.71,26.73,26.705,26.73,443.0,CAL
+2023-09-18 13:04:00,26.71,26.71,26.71,26.71,115.0,CAL
+2023-09-18 13:03:00,26.71,26.71,26.7,26.7,769.0,CAL
+2023-09-18 13:02:00,26.73,26.73,26.73,26.73,299.0,CAL
+2023-09-18 13:01:00,26.72,26.725,26.72,26.725,1557.0,CAL
+2023-09-18 13:00:00,26.705,26.705,26.705,26.705,236.0,CAL
+2023-09-18 12:59:00,26.68,26.72,26.68,26.72,421.0,CAL
+2023-09-18 12:58:00,26.705,26.705,26.705,26.705,129.0,CAL
+2023-09-18 12:57:00,26.71,26.71,26.7,26.71,641.0,CAL
+2023-09-18 12:56:00,26.72,26.72,26.72,26.72,312.0,CAL
+2023-09-18 12:54:00,26.72,26.72,26.72,26.72,200.0,CAL
+2023-09-18 12:52:00,26.72,26.72,26.72,26.72,254.0,CAL
+2023-09-18 12:51:00,26.74,26.74,26.74,26.74,268.0,CAL
+2023-09-18 12:49:00,26.72,26.72,26.72,26.72,100.0,CAL
+2023-09-18 12:48:00,26.71,26.73,26.71,26.73,484.0,CAL
+2023-09-18 12:47:00,26.73,26.73,26.71,26.71,974.0,CAL
+2023-09-18 12:46:00,26.731,26.731,26.731,26.731,222.0,CAL
+2023-09-18 12:45:00,26.74,26.76,26.74,26.76,526.0,CAL
+2023-09-18 12:42:00,26.8,26.8,26.76,26.76,1378.0,CAL
+2023-09-18 12:40:00,26.81,26.81,26.79,26.79,1560.0,CAL
+2023-09-18 12:37:00,26.72,26.78,26.72,26.78,2133.0,CAL
+2023-09-18 12:35:00,26.729,26.74,26.729,26.73,1005.0,CAL
+2023-09-18 12:31:00,26.72,26.72,26.72,26.72,749.0,CAL
+2023-09-18 12:30:00,26.7,26.7,26.7,26.7,1416.0,CAL
+2023-09-18 12:29:00,26.66,26.68,26.66,26.68,943.0,CAL
+2023-09-18 12:28:00,26.585,26.64,26.585,26.64,3097.0,CAL
+2023-09-18 12:26:00,26.58,26.59,26.56,26.59,1061.0,CAL
+2023-09-18 12:23:00,26.58,26.59,26.58,26.58,1437.0,CAL
+2023-09-18 12:22:00,26.55,26.565,26.54,26.565,696.0,CAL
+2023-09-18 12:21:00,26.62,26.62,26.56,26.57,2229.0,CAL
+2023-09-18 12:17:00,26.62,26.625,26.61,26.61,1329.0,CAL
+2023-09-18 12:16:00,26.62,26.62,26.62,26.62,306.0,CAL
+2023-09-18 12:14:00,26.6,26.61,26.6,26.61,678.0,CAL
+2023-09-18 12:13:00,26.61,26.61,26.61,26.61,365.0,CAL
+2023-09-18 12:12:00,26.61,26.62,26.61,26.62,322.0,CAL
+2023-09-18 12:11:00,26.62,26.62,26.62,26.62,679.0,CAL
+2023-09-18 12:10:00,26.63,26.63,26.63,26.63,466.0,CAL
+2023-09-18 12:09:00,26.65,26.65,26.65,26.65,963.0,CAL
+2023-09-18 12:07:00,26.62,26.65,26.62,26.65,1459.0,CAL
+2023-09-18 12:06:00,26.61,26.61,26.61,26.61,1085.0,CAL
+2023-09-18 12:02:00,26.58,26.58,26.58,26.58,172.0,CAL
+2023-09-18 12:01:00,26.61,26.61,26.59,26.59,972.0,CAL
+2023-09-18 12:00:00,26.64,26.64,26.64,26.64,307.0,CAL
+2023-09-18 11:56:00,26.65,26.65,26.64,26.64,947.0,CAL
+2023-09-18 11:55:00,26.695,26.695,26.695,26.695,132.0,CAL
+2023-09-18 11:53:00,26.68,26.71,26.68,26.685,404.0,CAL
+2023-09-18 11:52:00,26.72,26.72,26.69,26.69,872.0,CAL
+2023-09-18 11:51:00,26.68,26.72,26.68,26.72,1031.0,CAL
+2023-09-18 11:50:00,26.655,26.68,26.64,26.68,817.0,CAL
+2023-09-18 11:49:00,26.62,26.64,26.62,26.64,1213.0,CAL
+2023-09-18 11:48:00,26.59,26.61,26.58,26.61,1960.0,CAL
+2023-09-18 11:46:00,26.61,26.61,26.61,26.61,125.0,CAL
+2023-09-18 11:45:00,26.57,26.62,26.57,26.62,3176.0,CAL
+2023-09-18 11:44:00,26.625,26.625,26.56,26.56,3157.0,CAL
+2023-09-18 11:43:00,26.64,26.64,26.64,26.64,233.0,CAL
+2023-09-18 11:42:00,26.62,26.62,26.62,26.62,201.0,CAL
+2023-09-18 11:39:00,26.61,26.64,26.61,26.64,1290.0,CAL
+2023-09-18 11:37:00,26.63,26.63,26.63,26.63,257.0,CAL
+2023-09-18 11:36:00,26.63,26.65,26.63,26.633,803.0,CAL
+2023-09-18 11:35:00,26.68,26.68,26.65,26.65,798.0,CAL
+2023-09-18 11:31:00,26.78,26.78,26.75,26.75,2631.0,CAL
+2023-09-18 11:26:00,26.78,26.78,26.78,26.78,255.0,CAL
+2023-09-18 11:25:00,26.79,26.8,26.78,26.78,2316.0,CAL
+2023-09-18 11:23:00,26.78,26.8,26.78,26.8,1426.0,CAL
+2023-09-18 11:22:00,26.8,26.8,26.775,26.775,202.0,CAL
+2023-09-18 11:21:00,26.76,26.78,26.76,26.765,798.0,CAL
+2023-09-18 11:20:00,26.82,26.82,26.76,26.76,2273.0,CAL
+2023-09-18 11:19:00,26.81,26.81,26.81,26.81,727.0,CAL
+2023-09-18 11:18:00,26.8,26.805,26.79,26.79,1713.0,CAL
+2023-09-18 11:15:00,26.75,26.77,26.75,26.77,839.0,CAL
+2023-09-18 11:14:00,26.71,26.71,26.71,26.71,1618.0,CAL
+2023-09-18 11:12:00,26.69,26.69,26.69,26.69,916.0,CAL
+2023-09-18 11:11:00,26.72,26.72,26.72,26.72,321.0,CAL
+2023-09-18 11:08:00,26.74,26.74,26.74,26.74,338.0,CAL
+2023-09-18 11:04:00,26.71,26.73,26.71,26.73,1282.0,CAL
+2023-09-18 11:03:00,26.67,26.68,26.66,26.68,1565.0,CAL
+2023-09-18 11:02:00,26.69,26.69,26.69,26.69,744.0,CAL
+2023-09-18 11:00:00,26.69,26.69,26.69,26.69,184.0,CAL
+2023-09-18 10:59:00,26.66,26.68,26.66,26.665,734.0,CAL
+2023-09-18 10:58:00,26.683,26.683,26.655,26.655,1691.0,CAL
+2023-09-18 10:55:00,26.7,26.7,26.7,26.7,262.0,CAL
+2023-09-18 10:53:00,26.68,26.69,26.67,26.68,2036.0,CAL
+2023-09-18 10:52:00,26.65,26.65,26.65,26.65,295.0,CAL
+2023-09-18 10:51:00,26.655,26.655,26.655,26.655,200.0,CAL
+2023-09-18 10:50:00,26.69,26.69,26.69,26.69,702.0,CAL
+2023-09-18 10:49:00,26.73,26.73,26.73,26.73,111.0,CAL
+2023-09-18 10:48:00,26.74,26.74,26.7,26.71,1545.0,CAL
+2023-09-18 10:47:00,26.77,26.77,26.76,26.76,647.0,CAL
+2023-09-18 10:46:00,26.79,26.79,26.785,26.785,281.0,CAL
+2023-09-18 10:45:00,26.78,26.78,26.78,26.78,709.0,CAL
+2023-09-18 10:42:00,26.75,26.79,26.75,26.79,1328.0,CAL
+2023-09-18 10:41:00,26.75,26.75,26.75,26.75,403.0,CAL
+2023-09-18 10:40:00,26.775,26.81,26.74,26.74,724.0,CAL
+2023-09-18 10:38:00,26.83,26.85,26.78,26.78,2227.0,CAL
+2023-09-18 10:37:00,26.87,26.87,26.87,26.87,219.0,CAL
+2023-09-18 10:36:00,26.86,26.86,26.86,26.86,377.0,CAL
+2023-09-18 10:35:00,26.832,26.86,26.832,26.86,572.0,CAL
+2023-09-18 10:34:00,26.86,26.86,26.86,26.86,377.0,CAL
+2023-09-18 10:33:00,26.84,26.84,26.84,26.84,229.0,CAL
+2023-09-18 10:32:00,26.87,26.87,26.84,26.84,1226.0,CAL
+2023-09-18 10:31:00,26.85,26.86,26.845,26.845,713.0,CAL
+2023-09-18 10:30:00,26.82,26.84,26.82,26.84,391.0,CAL
+2023-09-18 10:28:00,26.84,26.84,26.84,26.84,118.0,CAL
+2023-09-18 10:27:00,26.79,26.83,26.79,26.8,1537.0,CAL
+2023-09-18 10:26:00,26.755,26.76,26.75,26.76,459.0,CAL
+2023-09-18 10:25:00,26.74,26.755,26.73,26.755,1495.0,CAL
+2023-09-18 10:23:00,26.712,26.785,26.712,26.77,3001.0,CAL
+2023-09-18 10:22:00,26.701,26.76,26.701,26.73,683.0,CAL
+2023-09-18 10:21:00,26.74,26.74,26.72,26.725,1706.0,CAL
+2023-09-18 10:14:00,26.76,26.76,26.74,26.745,1068.0,CAL
+2023-09-18 10:13:00,26.79,26.79,26.79,26.79,211.0,CAL
+2023-09-18 10:12:00,26.79,26.79,26.79,26.79,239.0,CAL
+2023-09-18 10:11:00,26.76,26.81,26.76,26.79,2409.0,CAL
+2023-09-18 10:10:00,26.76,26.763,26.76,26.763,308.0,CAL
+2023-09-18 10:08:00,26.73,26.8,26.72,26.8,1264.0,CAL
+2023-09-18 10:06:00,26.84,26.84,26.76,26.78,1760.0,CAL
+2023-09-18 10:05:00,26.94,26.94,26.94,26.94,190.0,CAL
+2023-09-18 10:04:00,26.91,26.91,26.91,26.91,166.0,CAL
+2023-09-18 10:03:00,26.865,26.89,26.865,26.865,657.0,CAL
+2023-09-18 10:02:00,26.94,26.94,26.89,26.89,609.0,CAL
+2023-09-18 10:00:00,26.8,26.88,26.8,26.855,2257.0,CAL
+2023-09-18 09:59:00,26.77,26.805,26.77,26.805,346.0,CAL
+2023-09-18 09:58:00,26.78,26.78,26.78,26.78,319.0,CAL
+2023-09-18 09:57:00,26.77,26.77,26.77,26.77,110.0,CAL
+2023-09-18 09:55:00,26.78,26.78,26.77,26.78,1144.0,CAL
+2023-09-18 09:54:00,26.81,26.81,26.79,26.79,698.0,CAL
+2023-09-18 09:53:00,26.81,26.81,26.77,26.77,335.0,CAL
+2023-09-18 09:52:00,26.78,26.81,26.78,26.81,319.0,CAL
+2023-09-18 09:51:00,26.76,26.805,26.76,26.76,451.0,CAL
+2023-09-18 09:49:00,26.79,26.79,26.72,26.785,3624.0,CAL
+2023-09-18 09:48:00,26.81,26.81,26.81,26.81,170.0,CAL
+2023-09-18 09:43:00,26.88,26.88,26.78,26.78,3712.0,CAL
+2023-09-18 09:40:00,26.85,26.85,26.84,26.84,271.0,CAL
+2023-09-18 09:37:00,26.85,26.85,26.85,26.85,181.0,CAL
+2023-09-18 09:35:00,26.87,26.87,26.87,26.87,738.0,CAL
+2023-09-18 09:34:00,26.91,26.91,26.91,26.91,125.0,CAL
+2023-09-18 09:31:00,27.23,27.23,27.23,27.23,202.0,CAL
+2023-09-18 09:30:00,27.18,27.18,27.18,27.18,6679.0,CAL
+2023-09-18 06:35:00,27.69,27.69,27.69,27.69,56.0,CAL
+2023-09-15 19:56:00,27.42,27.42,27.42,27.42,177.0,CAL
+2023-09-15 19:49:00,27.42,27.42,27.42,27.42,316.0,CAL
+2023-09-15 19:00:00,27.28,27.28,27.28,27.28,1328754.0,CAL
+2023-09-15 18:30:00,27.28,27.28,27.28,27.28,1328754.0,CAL
+2023-09-15 18:12:00,27.28,27.28,27.28,27.28,2000.0,CAL
+2023-09-15 18:11:00,27.28,27.28,27.28,27.28,1900.0,CAL
+2023-09-15 18:10:00,27.28,27.28,27.28,27.28,1000.0,CAL
+2023-09-15 18:06:00,27.46,27.46,27.46,27.46,200.0,CAL
+2023-09-15 17:23:00,27.45,27.45,27.45,27.45,100.0,CAL
+2023-09-15 17:14:00,27.82,27.82,27.82,27.82,13.0,CAL
+2023-09-15 17:12:00,27.48,27.48,27.44,27.44,419.0,CAL
+2023-09-15 17:00:00,27.43,27.43,27.42,27.42,1823.0,CAL
+2023-09-15 16:29:00,27.28,27.28,27.28,27.28,6207.0,CAL
+2023-09-15 16:24:00,27.4,27.4,27.4,27.4,270.0,CAL
+2023-09-15 16:23:00,27.4,27.4,27.4,27.4,180.0,CAL
+2023-09-15 16:21:00,27.41,27.41,27.41,27.41,632.0,CAL
+2023-09-15 16:16:00,27.28,27.28,27.28,27.28,6291.0,CAL
+2023-09-15 16:11:00,27.28,27.28,27.28,27.28,5262.0,CAL
+2023-09-15 16:10:00,27.28,27.28,27.28,27.28,1328754.0,CAL
+2023-09-15 16:07:00,27.28,27.28,27.28,27.28,3921.0,CAL
+2023-09-15 16:05:00,27.28,27.28,27.28,27.28,3921.0,CAL
+2023-09-15 16:04:00,27.28,27.283,27.28,27.282,56275.0,CAL
+2023-09-15 16:03:00,27.28,27.28,27.28,27.28,1002.0,CAL
+2023-09-15 16:02:00,27.28,27.28,27.28,27.28,4195.0,CAL
+2023-09-15 16:01:00,27.28,27.28,27.28,27.28,169351.0,CAL
+2023-09-15 16:00:00,27.28,27.29,27.28,27.28,2702308.0,CAL
+2023-09-15 15:59:00,27.19,27.32,27.19,27.28,40436.0,CAL
+2023-09-15 15:58:00,27.2,27.21,27.16,27.16,21744.0,CAL
+2023-09-15 15:57:00,27.275,27.32,27.2,27.22,24030.0,CAL
+2023-09-15 15:56:00,27.32,27.34,27.25,27.26,8687.0,CAL
+2023-09-15 15:55:00,27.39,27.39,27.32,27.32,8628.0,CAL
+2023-09-15 15:54:00,27.43,27.43,27.39,27.39,8098.0,CAL
+2023-09-15 15:53:00,27.44,27.46,27.41,27.43,5880.0,CAL
+2023-09-15 15:52:00,27.43,27.46,27.41,27.445,10209.0,CAL
+2023-09-15 15:51:00,27.56,27.575,27.44,27.44,12013.0,CAL
+2023-09-15 15:50:00,27.39,27.59,27.33,27.59,22526.0,CAL
+2023-09-15 15:49:00,27.4,27.406,27.36,27.37,4562.0,CAL
+2023-09-15 15:48:00,27.36,27.4,27.36,27.4,5912.0,CAL
+2023-09-15 15:47:00,27.34,27.37,27.32,27.36,7399.0,CAL
+2023-09-15 15:46:00,27.353,27.36,27.34,27.34,3011.0,CAL
+2023-09-15 15:45:00,27.329,27.352,27.329,27.34,1558.0,CAL
+2023-09-15 15:44:00,27.295,27.36,27.29,27.36,9426.0,CAL
+2023-09-15 15:43:00,27.298,27.298,27.285,27.29,3839.0,CAL
+2023-09-15 15:42:00,27.29,27.29,27.28,27.28,1780.0,CAL
+2023-09-15 15:41:00,27.28,27.3,27.28,27.28,2759.0,CAL
+2023-09-15 15:40:00,27.29,27.3,27.29,27.3,936.0,CAL
+2023-09-15 15:39:00,27.315,27.315,27.29,27.29,2851.0,CAL
+2023-09-15 15:38:00,27.31,27.31,27.31,27.31,510.0,CAL
+2023-09-15 15:37:00,27.32,27.32,27.285,27.3,4747.0,CAL
+2023-09-15 15:36:00,27.315,27.33,27.3,27.31,4258.0,CAL
+2023-09-15 15:35:00,27.31,27.31,27.31,27.31,899.0,CAL
+2023-09-15 15:34:00,27.238,27.31,27.23,27.31,5751.0,CAL
+2023-09-15 15:33:00,27.235,27.235,27.22,27.22,1222.0,CAL
+2023-09-15 15:32:00,27.235,27.25,27.235,27.24,1331.0,CAL
+2023-09-15 15:31:00,27.235,27.235,27.235,27.235,546.0,CAL
+2023-09-15 15:30:00,27.25,27.25,27.235,27.235,660.0,CAL
+2023-09-15 15:29:00,27.25,27.25,27.22,27.22,1285.0,CAL
+2023-09-15 15:28:00,27.235,27.235,27.235,27.235,382.0,CAL
+2023-09-15 15:27:00,27.19,27.25,27.19,27.235,3186.0,CAL
+2023-09-15 15:26:00,27.18,27.18,27.18,27.18,469.0,CAL
+2023-09-15 15:25:00,27.19,27.19,27.175,27.18,3479.0,CAL
+2023-09-15 15:24:00,27.175,27.175,27.175,27.175,417.0,CAL
+2023-09-15 15:23:00,27.175,27.175,27.175,27.175,945.0,CAL
+2023-09-15 15:22:00,27.175,27.175,27.175,27.175,766.0,CAL
+2023-09-15 15:21:00,27.175,27.175,27.175,27.175,734.0,CAL
+2023-09-15 15:20:00,27.26,27.26,27.195,27.195,2687.0,CAL
+2023-09-15 15:19:00,27.28,27.3,27.26,27.26,5349.0,CAL
+2023-09-15 15:17:00,27.28,27.29,27.245,27.28,7211.0,CAL
+2023-09-15 15:16:00,27.29,27.29,27.29,27.29,575.0,CAL
+2023-09-15 15:14:00,27.27,27.287,27.27,27.287,1760.0,CAL
+2023-09-15 15:13:00,27.24,27.26,27.24,27.26,3355.0,CAL
+2023-09-15 15:12:00,27.25,27.25,27.25,27.25,957.0,CAL
+2023-09-15 15:11:00,27.265,27.265,27.265,27.265,453.0,CAL
+2023-09-15 15:10:00,27.265,27.265,27.265,27.265,698.0,CAL
+2023-09-15 15:09:00,27.3,27.3,27.24,27.265,3948.0,CAL
+2023-09-15 15:08:00,27.32,27.32,27.3,27.3,862.0,CAL
+2023-09-15 15:07:00,27.31,27.32,27.3,27.32,1005.0,CAL
+2023-09-15 15:05:00,27.32,27.32,27.31,27.31,953.0,CAL
+2023-09-15 15:02:00,27.33,27.34,27.33,27.34,928.0,CAL
+2023-09-15 15:01:00,27.34,27.35,27.33,27.33,1933.0,CAL
+2023-09-15 15:00:00,27.36,27.362,27.35,27.35,1463.0,CAL
+2023-09-15 14:59:00,27.38,27.38,27.38,27.38,1548.0,CAL
+2023-09-15 14:57:00,27.4,27.4,27.39,27.39,692.0,CAL
+2023-09-15 14:56:00,27.42,27.42,27.42,27.42,558.0,CAL
+2023-09-15 14:55:00,27.4,27.4,27.4,27.4,319.0,CAL
+2023-09-15 14:52:00,27.4,27.4,27.4,27.4,618.0,CAL
+2023-09-15 14:51:00,27.43,27.43,27.42,27.42,1075.0,CAL
+2023-09-15 14:49:00,27.46,27.46,27.44,27.445,2151.0,CAL
+2023-09-15 14:48:00,27.48,27.48,27.46,27.47,1506.0,CAL
+2023-09-15 14:47:00,27.455,27.47,27.45,27.45,1281.0,CAL
+2023-09-15 14:46:00,27.455,27.455,27.455,27.455,230.0,CAL
+2023-09-15 14:45:00,27.4,27.45,27.4,27.45,3593.0,CAL
+2023-09-15 14:44:00,27.38,27.38,27.38,27.38,334.0,CAL
+2023-09-15 14:42:00,27.36,27.36,27.36,27.36,1077.0,CAL
+2023-09-15 14:41:00,27.36,27.375,27.36,27.365,1250.0,CAL
+2023-09-15 14:40:00,27.37,27.37,27.36,27.36,1567.0,CAL
+2023-09-15 14:39:00,27.395,27.395,27.395,27.395,421.0,CAL
+2023-09-15 14:37:00,27.37,27.37,27.37,27.37,238.0,CAL
+2023-09-15 14:35:00,27.38,27.39,27.37,27.39,2093.0,CAL
+2023-09-15 14:33:00,27.395,27.395,27.395,27.395,365.0,CAL
+2023-09-15 14:31:00,27.405,27.405,27.405,27.405,359.0,CAL
+2023-09-15 14:29:00,27.343,27.37,27.34,27.37,2414.0,CAL
+2023-09-15 14:27:00,27.355,27.355,27.355,27.355,433.0,CAL
+2023-09-15 14:26:00,27.41,27.41,27.37,27.37,1612.0,CAL
+2023-09-15 14:22:00,27.38,27.4,27.38,27.4,1260.0,CAL
+2023-09-15 14:21:00,27.36,27.36,27.36,27.36,553.0,CAL
+2023-09-15 14:20:00,27.35,27.36,27.35,27.35,1920.0,CAL
+2023-09-15 14:19:00,27.33,27.33,27.33,27.33,395.0,CAL
+2023-09-15 14:18:00,27.32,27.32,27.31,27.31,2972.0,CAL
+2023-09-15 14:16:00,27.34,27.34,27.34,27.34,502.0,CAL
+2023-09-15 14:15:00,27.34,27.34,27.34,27.34,765.0,CAL
+2023-09-15 14:13:00,27.345,27.345,27.345,27.345,497.0,CAL
+2023-09-15 14:12:00,27.35,27.35,27.35,27.35,417.0,CAL
+2023-09-15 14:11:00,27.35,27.35,27.35,27.35,263.0,CAL
+2023-09-15 14:10:00,27.32,27.335,27.32,27.335,2310.0,CAL
+2023-09-15 14:09:00,27.28,27.28,27.28,27.28,334.0,CAL
+2023-09-15 14:07:00,27.32,27.35,27.32,27.32,1203.0,CAL
+2023-09-15 14:04:00,27.36,27.36,27.34,27.34,788.0,CAL
+2023-09-15 14:03:00,27.33,27.36,27.33,27.36,2237.0,CAL
+2023-09-15 14:02:00,27.335,27.335,27.335,27.335,224.0,CAL
+2023-09-15 14:01:00,27.34,27.34,27.34,27.34,612.0,CAL
+2023-09-15 14:00:00,27.36,27.36,27.34,27.34,2321.0,CAL
+2023-09-15 13:58:00,27.36,27.395,27.36,27.395,261.0,CAL
+2023-09-15 13:57:00,27.36,27.41,27.36,27.41,633.0,CAL
+2023-09-15 13:55:00,27.38,27.395,27.38,27.395,729.0,CAL
+2023-09-15 13:54:00,27.4,27.4,27.38,27.38,478.0,CAL
+2023-09-15 13:53:00,27.445,27.445,27.42,27.42,1094.0,CAL
+2023-09-15 13:50:00,27.445,27.445,27.445,27.445,214.0,CAL
+2023-09-15 13:48:00,27.46,27.46,27.44,27.46,2521.0,CAL
+2023-09-15 13:45:00,27.52,27.52,27.52,27.52,363.0,CAL
+2023-09-15 13:44:00,27.495,27.495,27.495,27.495,138.0,CAL
+2023-09-15 13:40:00,27.52,27.53,27.49,27.495,1655.0,CAL
+2023-09-15 13:39:00,27.455,27.455,27.455,27.455,246.0,CAL
+2023-09-15 13:37:00,27.46,27.46,27.46,27.46,450.0,CAL
+2023-09-15 13:36:00,27.435,27.435,27.435,27.435,155.0,CAL
+2023-09-15 13:35:00,27.44,27.44,27.44,27.44,156.0,CAL
+2023-09-15 13:34:00,27.48,27.48,27.48,27.48,264.0,CAL
+2023-09-15 13:33:00,27.45,27.45,27.45,27.45,756.0,CAL
+2023-09-15 13:32:00,27.42,27.42,27.42,27.42,188.0,CAL
+2023-09-15 13:30:00,27.4,27.4,27.4,27.4,468.0,CAL
+2023-09-15 13:29:00,27.425,27.425,27.425,27.425,406.0,CAL
+2023-09-15 13:26:00,27.375,27.375,27.375,27.375,196.0,CAL
+2023-09-15 13:25:00,27.36,27.36,27.36,27.36,379.0,CAL
+2023-09-15 13:24:00,27.335,27.335,27.335,27.335,194.0,CAL
+2023-09-15 13:23:00,27.32,27.353,27.32,27.353,860.0,CAL
+2023-09-15 13:22:00,27.31,27.325,27.31,27.32,979.0,CAL
+2023-09-15 13:21:00,27.3,27.31,27.3,27.3,1251.0,CAL
+2023-09-15 13:20:00,27.3,27.3,27.29,27.293,1187.0,CAL
+2023-09-15 13:17:00,27.345,27.345,27.31,27.313,1152.0,CAL
+2023-09-15 13:11:00,27.37,27.37,27.37,27.37,461.0,CAL
+2023-09-15 13:09:00,27.34,27.34,27.34,27.34,566.0,CAL
+2023-09-15 13:08:00,27.34,27.34,27.33,27.33,279.0,CAL
+2023-09-15 13:07:00,27.31,27.33,27.31,27.33,1153.0,CAL
+2023-09-15 13:03:00,27.4,27.4,27.36,27.36,1335.0,CAL
+2023-09-15 13:02:00,27.42,27.42,27.41,27.41,1124.0,CAL
+2023-09-15 13:01:00,27.42,27.42,27.411,27.411,943.0,CAL
+2023-09-15 12:57:00,27.43,27.43,27.42,27.42,1209.0,CAL
+2023-09-15 12:54:00,27.4,27.48,27.4,27.48,2361.0,CAL
+2023-09-15 12:51:00,27.37,27.37,27.37,27.37,1181.0,CAL
+2023-09-15 12:49:00,27.42,27.42,27.42,27.42,430.0,CAL
+2023-09-15 12:47:00,27.43,27.43,27.43,27.43,315.0,CAL
+2023-09-15 12:46:00,27.4,27.4,27.4,27.4,321.0,CAL
+2023-09-15 12:45:00,27.335,27.38,27.335,27.37,1712.0,CAL
+2023-09-15 12:43:00,27.36,27.36,27.36,27.36,255.0,CAL
+2023-09-15 12:42:00,27.335,27.335,27.335,27.335,150.0,CAL
+2023-09-15 12:41:00,27.325,27.35,27.325,27.33,674.0,CAL
+2023-09-15 12:40:00,27.3,27.325,27.3,27.3,726.0,CAL
+2023-09-15 12:39:00,27.33,27.33,27.33,27.33,322.0,CAL
+2023-09-15 12:36:00,27.3,27.3,27.3,27.3,340.0,CAL
+2023-09-15 12:35:00,27.33,27.33,27.33,27.33,814.0,CAL
+2023-09-15 12:34:00,27.32,27.32,27.3,27.32,1198.0,CAL
+2023-09-15 12:31:00,27.28,27.28,27.28,27.28,462.0,CAL
+2023-09-15 12:30:00,27.28,27.28,27.28,27.28,400.0,CAL
+2023-09-15 12:28:00,27.29,27.29,27.29,27.29,547.0,CAL
+2023-09-15 12:26:00,27.34,27.34,27.33,27.33,1453.0,CAL
+2023-09-15 12:25:00,27.33,27.33,27.33,27.33,233.0,CAL
+2023-09-15 12:23:00,27.38,27.38,27.36,27.36,1336.0,CAL
+2023-09-15 12:20:00,27.43,27.43,27.42,27.43,564.0,CAL
+2023-09-15 12:19:00,27.36,27.4,27.36,27.4,2324.0,CAL
+2023-09-15 12:18:00,27.34,27.34,27.331,27.331,405.0,CAL
+2023-09-15 12:17:00,27.34,27.34,27.34,27.34,268.0,CAL
+2023-09-15 12:16:00,27.34,27.37,27.34,27.34,440.0,CAL
+2023-09-15 12:15:00,27.35,27.35,27.34,27.34,667.0,CAL
+2023-09-15 12:14:00,27.375,27.375,27.351,27.351,369.0,CAL
+2023-09-15 12:13:00,27.4,27.4,27.375,27.375,381.0,CAL
+2023-09-15 12:11:00,27.39,27.4,27.39,27.4,1045.0,CAL
+2023-09-15 12:10:00,27.37,27.37,27.37,27.37,1270.0,CAL
+2023-09-15 12:07:00,27.4,27.4,27.4,27.4,528.0,CAL
+2023-09-15 12:06:00,27.39,27.39,27.39,27.39,310.0,CAL
+2023-09-15 12:02:00,27.48,27.48,27.46,27.46,1236.0,CAL
+2023-09-15 12:00:00,27.54,27.54,27.54,27.54,447.0,CAL
+2023-09-15 11:59:00,27.57,27.57,27.57,27.57,859.0,CAL
+2023-09-15 11:57:00,27.53,27.53,27.53,27.53,274.0,CAL
+2023-09-15 11:56:00,27.53,27.545,27.53,27.545,771.0,CAL
+2023-09-15 11:52:00,27.51,27.59,27.51,27.55,2545.0,CAL
+2023-09-15 11:51:00,27.605,27.605,27.555,27.555,2012.0,CAL
+2023-09-15 11:50:00,27.645,27.645,27.63,27.63,1335.0,CAL
+2023-09-15 11:49:00,27.64,27.64,27.64,27.64,222.0,CAL
+2023-09-15 11:46:00,27.645,27.645,27.645,27.645,426.0,CAL
+2023-09-15 11:45:00,27.65,27.65,27.65,27.65,116.0,CAL
+2023-09-15 11:44:00,27.67,27.67,27.67,27.67,114.0,CAL
+2023-09-15 11:43:00,27.64,27.65,27.63,27.64,2267.0,CAL
+2023-09-15 11:42:00,27.62,27.62,27.62,27.62,309.0,CAL
+2023-09-15 11:41:00,27.64,27.64,27.61,27.62,1348.0,CAL
+2023-09-15 11:39:00,27.62,27.62,27.62,27.62,1058.0,CAL
+2023-09-15 11:36:00,27.63,27.645,27.63,27.645,932.0,CAL
+2023-09-15 11:35:00,27.625,27.625,27.625,27.625,170.0,CAL
+2023-09-15 11:34:00,27.63,27.63,27.63,27.63,935.0,CAL
+2023-09-15 11:33:00,27.64,27.64,27.64,27.64,512.0,CAL
+2023-09-15 11:32:00,27.63,27.63,27.625,27.625,623.0,CAL
+2023-09-15 11:31:00,27.625,27.65,27.625,27.65,263.0,CAL
+2023-09-15 11:29:00,27.61,27.62,27.61,27.62,938.0,CAL
+2023-09-15 11:28:00,27.59,27.59,27.59,27.59,555.0,CAL
+2023-09-15 11:26:00,27.61,27.61,27.61,27.61,300.0,CAL
+2023-09-15 11:25:00,27.65,27.65,27.65,27.65,130.0,CAL
+2023-09-15 11:24:00,27.61,27.61,27.61,27.61,276.0,CAL
+2023-09-15 11:23:00,27.45,27.58,27.45,27.58,3015.0,CAL
+2023-09-15 11:21:00,27.54,27.54,27.49,27.49,1242.0,CAL
+2023-09-15 11:20:00,27.561,27.561,27.555,27.555,1168.0,CAL
+2023-09-15 11:18:00,27.561,27.59,27.561,27.59,664.0,CAL
+2023-09-15 11:17:00,27.57,27.575,27.56,27.575,827.0,CAL
+2023-09-15 11:16:00,27.577,27.59,27.575,27.575,418.0,CAL
+2023-09-15 11:15:00,27.57,27.575,27.57,27.575,259.0,CAL
+2023-09-15 11:14:00,27.61,27.61,27.57,27.57,1558.0,CAL
+2023-09-15 11:12:00,27.655,27.655,27.63,27.63,1147.0,CAL
+2023-09-15 11:11:00,27.63,27.63,27.63,27.63,451.0,CAL
+2023-09-15 11:10:00,27.65,27.65,27.65,27.65,271.0,CAL
+2023-09-15 11:09:00,27.645,27.645,27.645,27.645,112.0,CAL
+2023-09-15 11:07:00,27.58,27.62,27.55,27.59,7338.0,CAL
+2023-09-15 11:06:00,27.61,27.61,27.61,27.61,133.0,CAL
+2023-09-15 11:05:00,27.61,27.64,27.61,27.64,756.0,CAL
+2023-09-15 11:03:00,27.51,27.51,27.51,27.51,284.0,CAL
+2023-09-15 11:02:00,27.45,27.48,27.45,27.48,1800.0,CAL
+2023-09-15 11:01:00,27.52,27.52,27.48,27.48,2185.0,CAL
+2023-09-15 10:59:00,27.55,27.55,27.55,27.55,139.0,CAL
+2023-09-15 10:58:00,27.55,27.575,27.55,27.575,903.0,CAL
+2023-09-15 10:57:00,27.535,27.535,27.525,27.525,983.0,CAL
+2023-09-15 10:55:00,27.68,27.68,27.59,27.64,3164.0,CAL
+2023-09-15 10:54:00,27.68,27.68,27.68,27.68,144.0,CAL
+2023-09-15 10:53:00,27.67,27.69,27.67,27.67,681.0,CAL
+2023-09-15 10:52:00,27.71,27.71,27.68,27.685,1927.0,CAL
+2023-09-15 10:51:00,27.725,27.725,27.725,27.725,538.0,CAL
+2023-09-15 10:50:00,27.69,27.7,27.69,27.7,954.0,CAL
+2023-09-15 10:49:00,27.68,27.69,27.68,27.69,885.0,CAL
+2023-09-15 10:48:00,27.655,27.655,27.655,27.655,313.0,CAL
+2023-09-15 10:46:00,27.62,27.66,27.62,27.66,1818.0,CAL
+2023-09-15 10:45:00,27.66,27.66,27.64,27.64,372.0,CAL
+2023-09-15 10:43:00,27.62,27.62,27.62,27.62,1485.0,CAL
+2023-09-15 10:42:00,27.67,27.67,27.6,27.605,2473.0,CAL
+2023-09-15 10:41:00,27.71,27.71,27.71,27.71,687.0,CAL
+2023-09-15 10:40:00,27.695,27.695,27.695,27.695,395.0,CAL
+2023-09-15 10:37:00,27.63,27.68,27.611,27.68,4074.0,CAL
+2023-09-15 10:36:00,27.66,27.66,27.66,27.66,279.0,CAL
+2023-09-15 10:35:00,27.645,27.645,27.645,27.645,262.0,CAL
+2023-09-15 10:34:00,27.65,27.65,27.65,27.65,295.0,CAL
+2023-09-15 10:33:00,27.64,27.64,27.64,27.64,750.0,CAL
+2023-09-15 10:32:00,27.665,27.665,27.665,27.665,361.0,CAL
+2023-09-15 10:31:00,27.72,27.72,27.72,27.72,395.0,CAL
+2023-09-15 10:30:00,27.685,27.7,27.68,27.68,649.0,CAL
+2023-09-15 10:28:00,27.68,27.7,27.68,27.7,427.0,CAL
+2023-09-15 10:27:00,27.58,27.67,27.58,27.65,1718.0,CAL
+2023-09-15 10:26:00,27.61,27.61,27.58,27.58,824.0,CAL
+2023-09-15 10:24:00,27.615,27.65,27.615,27.65,407.0,CAL
+2023-09-15 10:23:00,27.57,27.62,27.57,27.62,2085.0,CAL
+2023-09-15 10:21:00,27.55,27.56,27.55,27.55,1684.0,CAL
+2023-09-15 10:20:00,27.63,27.63,27.6,27.605,1514.0,CAL
+2023-09-15 10:19:00,27.655,27.655,27.631,27.631,564.0,CAL
+2023-09-15 10:17:00,27.65,27.65,27.65,27.65,774.0,CAL
+2023-09-15 10:16:00,27.66,27.66,27.65,27.65,316.0,CAL
+2023-09-15 10:15:00,27.69,27.69,27.65,27.65,719.0,CAL
+2023-09-15 10:12:00,27.76,27.76,27.73,27.73,1260.0,CAL
+2023-09-15 10:11:00,27.84,27.84,27.76,27.765,2488.0,CAL
+2023-09-15 10:09:00,27.88,27.88,27.79,27.79,1848.0,CAL
+2023-09-15 10:08:00,27.852,27.852,27.852,27.852,140.0,CAL
+2023-09-15 10:07:00,27.81,27.83,27.81,27.82,1246.0,CAL
+2023-09-15 10:06:00,27.79,27.79,27.75,27.75,836.0,CAL
+2023-09-15 10:05:00,27.821,27.821,27.77,27.77,1516.0,CAL
+2023-09-15 10:04:00,27.785,27.785,27.785,27.785,429.0,CAL
+2023-09-15 10:03:00,27.765,27.765,27.765,27.765,690.0,CAL
+2023-09-15 10:01:00,27.79,27.79,27.755,27.755,560.0,CAL
+2023-09-15 10:00:00,27.7,27.72,27.7,27.72,410.0,CAL
+2023-09-15 09:59:00,27.63,27.63,27.63,27.63,669.0,CAL
+2023-09-15 09:58:00,27.595,27.595,27.595,27.595,581.0,CAL
+2023-09-15 09:57:00,27.6,27.63,27.6,27.6,778.0,CAL
+2023-09-15 09:56:00,27.65,27.65,27.62,27.65,1562.0,CAL
+2023-09-15 09:54:00,27.66,27.712,27.64,27.695,1621.0,CAL
+2023-09-15 09:53:00,27.69,27.69,27.69,27.69,137.0,CAL
+2023-09-15 09:52:00,27.64,27.67,27.64,27.67,865.0,CAL
+2023-09-15 09:51:00,27.615,27.66,27.615,27.62,1474.0,CAL
+2023-09-15 09:50:00,27.77,27.81,27.69,27.69,2104.0,CAL
+2023-09-15 09:49:00,27.9,27.9,27.79,27.805,1780.0,CAL
+2023-09-15 09:48:00,27.9,27.9,27.877,27.877,527.0,CAL
+2023-09-15 09:47:00,27.82,27.93,27.78,27.9,4759.0,CAL
+2023-09-15 09:46:00,27.98,27.98,27.82,27.82,719.0,CAL
+2023-09-15 09:45:00,27.87,27.88,27.87,27.88,1447.0,CAL
+2023-09-15 09:44:00,28.01,28.01,27.91,27.91,456.0,CAL
+2023-09-15 09:43:00,27.91,27.92,27.8,27.8,1990.0,CAL
+2023-09-15 09:42:00,27.84,27.84,27.84,27.84,310.0,CAL
+2023-09-15 09:41:00,27.84,27.84,27.77,27.77,248.0,CAL
+2023-09-15 09:40:00,27.85,27.85,27.85,27.85,502.0,CAL
+2023-09-15 09:39:00,27.96,27.96,27.77,27.77,402.0,CAL
+2023-09-15 09:37:00,27.96,27.96,27.96,27.96,486.0,CAL
+2023-09-15 09:35:00,27.96,27.96,27.96,27.96,435.0,CAL
+2023-09-15 09:34:00,27.93,27.93,27.93,27.93,485.0,CAL
+2023-09-15 09:33:00,27.79,27.79,27.79,27.79,327.0,CAL
+2023-09-15 09:30:00,27.79,27.79,27.79,27.79,68438.0,CAL
+2023-09-15 09:29:00,27.81,27.81,27.78,27.78,250.0,CAL
+2023-09-15 09:27:00,27.78,27.78,27.78,27.78,15.0,CAL
+2023-09-15 09:16:00,28.09,28.09,28.08,28.08,18.0,CAL
+2023-09-14 19:00:00,28.08,28.08,28.08,28.08,77162.0,CAL
+2023-09-14 18:30:00,28.08,28.08,28.08,28.08,77162.0,CAL
+2023-09-14 17:35:00,27.56,27.56,27.56,27.56,2.0,CAL
+2023-09-14 16:10:00,28.08,28.08,28.08,28.08,77162.0,CAL
+2023-09-14 16:02:00,28.08,28.08,28.08,28.08,901.0,CAL
+2023-09-14 16:01:00,28.08,28.08,28.08,28.08,567.0,CAL
+2023-09-14 16:00:00,28.1,28.13,28.08,28.08,163009.0,CAL
+2023-09-14 15:59:00,28.08,28.13,28.04,28.1,27556.0,CAL
+2023-09-14 15:58:00,28.04,28.075,28.04,28.075,13503.0,CAL
+2023-09-14 15:57:00,28.05,28.06,28.04,28.05,8531.0,CAL
+2023-09-14 15:56:00,28.01,28.05,27.99,28.04,9927.0,CAL
+2023-09-14 15:55:00,28.04,28.05,27.99,28.0,7813.0,CAL
+2023-09-14 15:54:00,28.055,28.07,28.04,28.055,8089.0,CAL
+2023-09-14 15:53:00,28.08,28.08,28.04,28.04,4072.0,CAL
+2023-09-14 15:52:00,28.1,28.11,28.09,28.095,5563.0,CAL
+2023-09-14 15:51:00,28.1,28.13,28.09,28.09,5055.0,CAL
+2023-09-14 15:50:00,28.14,28.17,28.08,28.085,6341.0,CAL
+2023-09-14 15:49:00,28.11,28.13,28.08,28.13,3941.0,CAL
+2023-09-14 15:48:00,28.03,28.11,28.03,28.11,4169.0,CAL
+2023-09-14 15:47:00,28.0,28.03,28.0,28.03,5761.0,CAL
+2023-09-14 15:46:00,28.01,28.01,27.99,28.0,3541.0,CAL
+2023-09-14 15:45:00,27.96,28.03,27.96,28.02,2789.0,CAL
+2023-09-14 15:44:00,27.965,27.989,27.965,27.989,1531.0,CAL
+2023-09-14 15:43:00,27.96,27.96,27.96,27.96,1180.0,CAL
+2023-09-14 15:42:00,27.99,27.99,27.95,27.95,3474.0,CAL
+2023-09-14 15:41:00,27.98,28.0,27.98,27.98,2005.0,CAL
+2023-09-14 15:40:00,27.95,27.97,27.93,27.965,3762.0,CAL
+2023-09-14 15:39:00,27.93,27.93,27.93,27.93,381.0,CAL
+2023-09-14 15:37:00,27.95,27.95,27.95,27.95,1209.0,CAL
+2023-09-14 15:36:00,28.01,28.01,27.975,27.975,2290.0,CAL
+2023-09-14 15:35:00,27.98,28.02,27.98,28.02,4371.0,CAL
+2023-09-14 15:34:00,27.96,28.0,27.96,27.98,2361.0,CAL
+2023-09-14 15:33:00,27.96,27.98,27.96,27.98,1057.0,CAL
+2023-09-14 15:32:00,28.03,28.03,27.98,27.98,1714.0,CAL
+2023-09-14 15:31:00,28.05,28.05,28.035,28.05,1327.0,CAL
+2023-09-14 15:30:00,28.07,28.09,28.07,28.07,890.0,CAL
+2023-09-14 15:29:00,28.12,28.12,28.12,28.12,588.0,CAL
+2023-09-14 15:28:00,28.13,28.13,28.1,28.11,2827.0,CAL
+2023-09-14 15:27:00,28.14,28.14,28.13,28.13,888.0,CAL
+2023-09-14 15:25:00,28.15,28.15,28.12,28.13,2422.0,CAL
+2023-09-14 15:24:00,28.139,28.14,28.135,28.135,1476.0,CAL
+2023-09-14 15:23:00,28.12,28.12,28.12,28.12,1945.0,CAL
+2023-09-14 15:22:00,28.135,28.135,28.135,28.135,103.0,CAL
+2023-09-14 15:20:00,28.15,28.15,28.15,28.15,333.0,CAL
+2023-09-14 15:19:00,28.12,28.13,28.12,28.13,1829.0,CAL
+2023-09-14 15:18:00,28.07,28.14,28.07,28.14,4764.0,CAL
+2023-09-14 15:15:00,28.12,28.12,28.06,28.06,3046.0,CAL
+2023-09-14 15:14:00,28.09,28.13,28.09,28.13,1731.0,CAL
+2023-09-14 15:13:00,28.09,28.09,28.09,28.09,400.0,CAL
+2023-09-14 15:12:00,28.09,28.09,28.09,28.09,117.0,CAL
+2023-09-14 15:11:00,28.09,28.11,28.09,28.11,433.0,CAL
+2023-09-14 15:10:00,28.09,28.09,28.09,28.09,805.0,CAL
+2023-09-14 15:09:00,28.1,28.11,28.09,28.09,1353.0,CAL
+2023-09-14 15:08:00,28.1,28.1,28.1,28.1,176.0,CAL
+2023-09-14 15:07:00,28.1,28.1,28.1,28.1,256.0,CAL
+2023-09-14 15:06:00,28.12,28.12,28.1,28.1,1867.0,CAL
+2023-09-14 15:05:00,28.14,28.14,28.12,28.12,1726.0,CAL
+2023-09-14 15:03:00,28.12,28.12,28.12,28.12,887.0,CAL
+2023-09-14 15:01:00,28.12,28.12,28.12,28.12,1247.0,CAL
+2023-09-14 15:00:00,28.07,28.07,28.07,28.07,192.0,CAL
+2023-09-14 14:57:00,28.14,28.14,28.11,28.13,2768.0,CAL
+2023-09-14 14:56:00,28.17,28.17,28.14,28.145,3071.0,CAL
+2023-09-14 14:55:00,28.19,28.2,28.19,28.2,859.0,CAL
+2023-09-14 14:54:00,28.16,28.18,28.16,28.18,467.0,CAL
+2023-09-14 14:53:00,28.14,28.16,28.14,28.16,1218.0,CAL
+2023-09-14 14:52:00,28.11,28.11,28.11,28.11,201.0,CAL
+2023-09-14 14:49:00,28.19,28.19,28.1,28.1,2769.0,CAL
+2023-09-14 14:48:00,28.18,28.18,28.18,28.18,342.0,CAL
+2023-09-14 14:47:00,28.15,28.18,28.15,28.175,1062.0,CAL
+2023-09-14 14:46:00,28.14,28.14,28.135,28.135,631.0,CAL
+2023-09-14 14:45:00,28.14,28.14,28.14,28.14,400.0,CAL
+2023-09-14 14:44:00,28.12,28.13,28.12,28.12,1449.0,CAL
+2023-09-14 14:43:00,28.13,28.13,28.13,28.13,478.0,CAL
+2023-09-14 14:42:00,28.11,28.11,28.11,28.11,179.0,CAL
+2023-09-14 14:40:00,28.1,28.1,28.1,28.1,505.0,CAL
+2023-09-14 14:38:00,28.055,28.09,28.055,28.08,1382.0,CAL
+2023-09-14 14:37:00,28.03,28.03,28.03,28.03,414.0,CAL
+2023-09-14 14:36:00,28.08,28.08,28.08,28.08,218.0,CAL
+2023-09-14 14:35:00,28.06,28.06,28.06,28.06,691.0,CAL
+2023-09-14 14:32:00,28.07,28.07,28.05,28.05,1180.0,CAL
+2023-09-14 14:30:00,27.97,28.04,27.97,28.04,4265.0,CAL
+2023-09-14 14:29:00,27.96,27.97,27.95,27.97,1473.0,CAL
+2023-09-14 14:28:00,27.99,27.99,27.975,27.975,419.0,CAL
+2023-09-14 14:27:00,27.975,27.99,27.975,27.99,855.0,CAL
+2023-09-14 14:23:00,27.98,27.99,27.975,27.99,415.0,CAL
+2023-09-14 14:22:00,27.975,27.99,27.975,27.99,231.0,CAL
+2023-09-14 14:21:00,27.96,27.98,27.96,27.98,460.0,CAL
+2023-09-14 14:20:00,27.96,27.96,27.96,27.96,762.0,CAL
+2023-09-14 14:15:00,27.87,27.93,27.87,27.92,3852.0,CAL
+2023-09-14 14:14:00,27.8,27.84,27.8,27.84,508.0,CAL
+2023-09-14 14:13:00,27.84,27.84,27.84,27.84,396.0,CAL
+2023-09-14 14:11:00,27.835,27.835,27.835,27.835,147.0,CAL
+2023-09-14 14:09:00,27.835,27.835,27.8,27.8,358.0,CAL
+2023-09-14 14:08:00,27.8,27.82,27.8,27.82,305.0,CAL
+2023-09-14 14:07:00,27.805,27.805,27.805,27.805,202.0,CAL
+2023-09-14 14:05:00,27.8,27.8,27.8,27.8,270.0,CAL
+2023-09-14 14:02:00,27.87,27.87,27.82,27.86,1533.0,CAL
+2023-09-14 14:01:00,27.88,27.89,27.87,27.87,1126.0,CAL
+2023-09-14 14:00:00,27.85,27.85,27.85,27.85,361.0,CAL
+2023-09-14 13:59:00,27.82,27.82,27.82,27.82,155.0,CAL
+2023-09-14 13:58:00,27.86,27.86,27.84,27.84,679.0,CAL
+2023-09-14 13:57:00,27.89,27.89,27.89,27.89,483.0,CAL
+2023-09-14 13:56:00,27.91,27.91,27.89,27.89,819.0,CAL
+2023-09-14 13:55:00,27.94,27.94,27.91,27.91,1714.0,CAL
+2023-09-14 13:53:00,27.965,27.965,27.965,27.965,133.0,CAL
+2023-09-14 13:52:00,27.99,27.99,27.94,27.94,805.0,CAL
+2023-09-14 13:43:00,28.02,28.02,28.02,28.02,372.0,CAL
+2023-09-14 13:42:00,28.05,28.06,28.02,28.03,1805.0,CAL
+2023-09-14 13:41:00,28.05,28.07,28.05,28.07,1426.0,CAL
+2023-09-14 13:39:00,28.01,28.04,28.01,28.04,805.0,CAL
+2023-09-14 13:38:00,28.02,28.035,28.0,28.035,1758.0,CAL
+2023-09-14 13:37:00,27.99,28.04,27.99,28.03,2648.0,CAL
+2023-09-14 13:36:00,27.99,27.99,27.99,27.99,210.0,CAL
+2023-09-14 13:35:00,27.96,27.98,27.96,27.98,620.0,CAL
+2023-09-14 13:33:00,27.98,27.98,27.979,27.979,545.0,CAL
+2023-09-14 13:31:00,27.99,27.99,27.99,27.99,416.0,CAL
+2023-09-14 13:30:00,27.98,27.98,27.98,27.98,682.0,CAL
+2023-09-14 13:27:00,27.97,27.97,27.96,27.97,1024.0,CAL
+2023-09-14 13:24:00,27.945,27.945,27.945,27.945,199.0,CAL
+2023-09-14 13:20:00,27.945,27.945,27.945,27.945,236.0,CAL
+2023-09-14 13:19:00,27.96,27.96,27.96,27.96,1036.0,CAL
+2023-09-14 13:17:00,27.96,27.96,27.925,27.925,2270.0,CAL
+2023-09-14 13:16:00,28.0,28.0,27.97,27.97,2262.0,CAL
+2023-09-14 13:15:00,28.02,28.02,28.015,28.015,404.0,CAL
+2023-09-14 13:14:00,27.99,28.01,27.99,28.01,849.0,CAL
+2023-09-14 13:12:00,27.99,27.99,27.99,27.99,828.0,CAL
+2023-09-14 13:11:00,27.99,27.99,27.99,27.99,102.0,CAL
+2023-09-14 13:10:00,27.95,27.96,27.95,27.96,908.0,CAL
+2023-09-14 13:04:00,27.94,27.94,27.94,27.94,350.0,CAL
+2023-09-14 13:03:00,27.98,28.03,27.96,27.96,4304.0,CAL
+2023-09-14 13:02:00,27.98,28.0,27.98,28.0,212.0,CAL
+2023-09-14 13:01:00,27.99,28.0,27.99,28.0,719.0,CAL
+2023-09-14 12:58:00,27.95,27.95,27.95,27.95,304.0,CAL
+2023-09-14 12:56:00,27.97,27.97,27.97,27.97,217.0,CAL
+2023-09-14 12:55:00,27.96,27.98,27.96,27.98,2298.0,CAL
+2023-09-14 12:54:00,27.975,27.98,27.96,27.96,440.0,CAL
+2023-09-14 12:50:00,28.0,28.0,28.0,28.0,147.0,CAL
+2023-09-14 12:48:00,27.94,27.94,27.94,27.94,100.0,CAL
+2023-09-14 12:47:00,27.98,27.99,27.97,27.99,417.0,CAL
+2023-09-14 12:46:00,27.94,27.94,27.94,27.94,729.0,CAL
+2023-09-14 12:44:00,27.95,27.95,27.95,27.95,256.0,CAL
+2023-09-14 12:43:00,27.91,27.91,27.91,27.91,200.0,CAL
+2023-09-14 12:40:00,27.94,27.97,27.94,27.97,1095.0,CAL
+2023-09-14 12:39:00,27.879,27.93,27.879,27.93,2575.0,CAL
+2023-09-14 12:38:00,27.85,27.865,27.84,27.865,714.0,CAL
+2023-09-14 12:37:00,27.97,27.97,27.87,27.875,3249.0,CAL
+2023-09-14 12:36:00,27.96,27.97,27.95,27.97,507.0,CAL
+2023-09-14 12:35:00,27.97,27.97,27.97,27.97,293.0,CAL
+2023-09-14 12:34:00,27.96,27.98,27.96,27.96,1474.0,CAL
+2023-09-14 12:32:00,27.925,27.949,27.925,27.949,467.0,CAL
+2023-09-14 12:31:00,27.95,27.95,27.95,27.95,137.0,CAL
+2023-09-14 12:30:00,27.94,27.94,27.94,27.94,270.0,CAL
+2023-09-14 12:29:00,27.89,27.92,27.89,27.92,724.0,CAL
+2023-09-14 12:28:00,27.92,27.92,27.92,27.92,490.0,CAL
+2023-09-14 12:26:00,27.86,27.86,27.86,27.86,114.0,CAL
+2023-09-14 12:25:00,27.91,27.91,27.91,27.91,616.0,CAL
+2023-09-14 12:24:00,27.885,27.91,27.885,27.91,231.0,CAL
+2023-09-14 12:20:00,27.88,27.905,27.86,27.86,2445.0,CAL
+2023-09-14 12:19:00,27.93,27.94,27.93,27.94,665.0,CAL
+2023-09-14 12:18:00,27.94,27.94,27.94,27.94,116.0,CAL
+2023-09-14 12:17:00,27.905,27.905,27.905,27.905,288.0,CAL
+2023-09-14 12:16:00,27.93,27.94,27.93,27.94,776.0,CAL
+2023-09-14 12:15:00,27.869,27.89,27.869,27.89,817.0,CAL
+2023-09-14 12:14:00,27.87,27.87,27.87,27.87,196.0,CAL
+2023-09-14 12:13:00,27.82,27.84,27.82,27.84,952.0,CAL
+2023-09-14 12:12:00,27.82,27.82,27.82,27.82,360.0,CAL
+2023-09-14 12:11:00,27.82,27.82,27.82,27.82,107.0,CAL
+2023-09-14 12:10:00,27.82,27.82,27.82,27.82,115.0,CAL
+2023-09-14 12:08:00,27.79,27.79,27.79,27.79,183.0,CAL
+2023-09-14 12:07:00,27.84,27.84,27.81,27.83,573.0,CAL
+2023-09-14 12:06:00,27.83,27.83,27.83,27.83,203.0,CAL
+2023-09-14 12:04:00,27.77,27.77,27.77,27.77,614.0,CAL
+2023-09-14 12:03:00,27.75,27.76,27.725,27.76,640.0,CAL
+2023-09-14 12:00:00,27.68,27.72,27.68,27.697,2051.0,CAL
+2023-09-14 11:59:00,27.655,27.655,27.655,27.655,276.0,CAL
+2023-09-14 11:58:00,27.65,27.65,27.65,27.65,754.0,CAL
+2023-09-14 11:57:00,27.64,27.65,27.64,27.65,310.0,CAL
+2023-09-14 11:56:00,27.58,27.6,27.58,27.59,995.0,CAL
+2023-09-14 11:55:00,27.49,27.58,27.49,27.58,4589.0,CAL
+2023-09-14 11:54:00,27.44,27.48,27.44,27.48,825.0,CAL
+2023-09-14 11:53:00,27.47,27.47,27.47,27.47,353.0,CAL
+2023-09-14 11:52:00,27.44,27.44,27.44,27.44,101.0,CAL
+2023-09-14 11:50:00,27.47,27.47,27.47,27.47,592.0,CAL
+2023-09-14 11:48:00,27.49,27.49,27.49,27.49,171.0,CAL
+2023-09-14 11:47:00,27.47,27.47,27.47,27.47,213.0,CAL
+2023-09-14 11:44:00,27.49,27.49,27.49,27.49,416.0,CAL
+2023-09-14 11:43:00,27.48,27.5,27.48,27.5,545.0,CAL
+2023-09-14 11:42:00,27.48,27.48,27.475,27.475,592.0,CAL
+2023-09-14 11:41:00,27.43,27.43,27.43,27.43,144.0,CAL
+2023-09-14 11:40:00,27.46,27.46,27.46,27.46,385.0,CAL
+2023-09-14 11:38:00,27.5,27.5,27.48,27.49,1541.0,CAL
+2023-09-14 11:37:00,27.53,27.53,27.53,27.53,104.0,CAL
+2023-09-14 11:35:00,27.535,27.535,27.535,27.535,699.0,CAL
+2023-09-14 11:34:00,27.495,27.495,27.495,27.495,102.0,CAL
+2023-09-14 11:33:00,27.535,27.535,27.49,27.49,307.0,CAL
+2023-09-14 11:31:00,27.535,27.535,27.535,27.535,133.0,CAL
+2023-09-14 11:29:00,27.535,27.535,27.535,27.535,105.0,CAL
+2023-09-14 11:27:00,27.645,27.66,27.525,27.535,14836.0,CAL
+2023-09-14 11:26:00,27.66,27.66,27.66,27.66,121.0,CAL
+2023-09-14 11:25:00,27.73,27.73,27.7,27.7,858.0,CAL
+2023-09-14 11:24:00,27.68,27.74,27.68,27.74,1255.0,CAL
+2023-09-14 11:23:00,27.68,27.68,27.68,27.68,237.0,CAL
+2023-09-14 11:22:00,27.645,27.66,27.645,27.66,1615.0,CAL
+2023-09-14 11:21:00,27.685,27.685,27.645,27.645,1841.0,CAL
+2023-09-14 11:20:00,27.69,27.69,27.69,27.69,1429.0,CAL
+2023-09-14 11:18:00,27.66,27.66,27.66,27.66,200.0,CAL
+2023-09-14 11:17:00,27.69,27.69,27.69,27.69,240.0,CAL
+2023-09-14 11:16:00,27.72,27.72,27.7,27.7,1145.0,CAL
+2023-09-14 11:15:00,27.73,27.76,27.73,27.73,944.0,CAL
+2023-09-14 11:14:00,27.75,27.78,27.74,27.78,2435.0,CAL
+2023-09-14 11:13:00,27.71,27.71,27.67,27.67,337.0,CAL
+2023-09-14 11:12:00,27.72,27.72,27.72,27.72,217.0,CAL
+2023-09-14 11:11:00,27.76,27.76,27.76,27.76,147.0,CAL
+2023-09-14 11:10:00,27.715,27.715,27.715,27.715,133.0,CAL
+2023-09-14 11:08:00,27.69,27.69,27.69,27.69,704.0,CAL
+2023-09-14 11:07:00,27.735,27.735,27.735,27.735,127.0,CAL
+2023-09-14 11:05:00,27.705,27.75,27.705,27.74,1099.0,CAL
+2023-09-14 11:04:00,27.68,27.71,27.68,27.71,491.0,CAL
+2023-09-14 11:02:00,27.705,27.705,27.705,27.705,114.0,CAL
+2023-09-14 11:01:00,27.71,27.72,27.7,27.71,1074.0,CAL
+2023-09-14 11:00:00,27.77,27.77,27.71,27.71,1333.0,CAL
+2023-09-14 10:59:00,27.71,27.735,27.71,27.735,1246.0,CAL
+2023-09-14 10:58:00,27.74,27.74,27.74,27.74,191.0,CAL
+2023-09-14 10:57:00,27.76,27.77,27.74,27.74,513.0,CAL
+2023-09-14 10:54:00,27.74,27.749,27.73,27.749,591.0,CAL
+2023-09-14 10:52:00,27.72,27.72,27.72,27.72,579.0,CAL
+2023-09-14 10:50:00,27.66,27.66,27.66,27.66,949.0,CAL
+2023-09-14 10:49:00,27.64,27.64,27.6,27.625,1011.0,CAL
+2023-09-14 10:47:00,27.59,27.65,27.59,27.65,1119.0,CAL
+2023-09-14 10:45:00,27.57,27.58,27.57,27.58,678.0,CAL
+2023-09-14 10:44:00,27.58,27.58,27.52,27.56,1764.0,CAL
+2023-09-14 10:43:00,27.56,27.56,27.55,27.55,796.0,CAL
+2023-09-14 10:42:00,27.545,27.55,27.545,27.55,702.0,CAL
+2023-09-14 10:38:00,27.549,27.549,27.549,27.549,429.0,CAL
+2023-09-14 10:34:00,27.52,27.53,27.5,27.5,2197.0,CAL
+2023-09-14 10:32:00,27.42,27.47,27.42,27.47,1691.0,CAL
+2023-09-14 10:31:00,27.42,27.42,27.38,27.38,1156.0,CAL
+2023-09-14 10:30:00,27.465,27.465,27.43,27.43,1323.0,CAL
+2023-09-14 10:29:00,27.46,27.47,27.46,27.47,1006.0,CAL
+2023-09-14 10:28:00,27.42,27.435,27.42,27.435,503.0,CAL
+2023-09-14 10:27:00,27.44,27.44,27.44,27.44,112.0,CAL
+2023-09-14 10:25:00,27.499,27.499,27.499,27.499,200.0,CAL
+2023-09-14 10:23:00,27.39,27.39,27.39,27.39,465.0,CAL
+2023-09-14 10:22:00,27.42,27.42,27.38,27.38,2287.0,CAL
+2023-09-14 10:20:00,27.49,27.49,27.46,27.472,974.0,CAL
+2023-09-14 10:19:00,27.38,27.42,27.38,27.42,1219.0,CAL
+2023-09-14 10:17:00,27.38,27.38,27.37,27.37,202.0,CAL
+2023-09-14 10:14:00,27.378,27.378,27.378,27.378,306.0,CAL
+2023-09-14 10:11:00,27.23,27.3,27.23,27.3,723.0,CAL
+2023-09-14 10:10:00,27.18,27.21,27.18,27.21,384.0,CAL
+2023-09-14 10:09:00,27.165,27.22,27.15,27.22,1229.0,CAL
+2023-09-14 10:08:00,27.21,27.21,27.17,27.185,958.0,CAL
+2023-09-14 10:05:00,27.16,27.18,27.155,27.155,1352.0,CAL
+2023-09-14 10:04:00,27.125,27.125,27.125,27.125,138.0,CAL
+2023-09-14 10:03:00,27.16,27.16,27.16,27.16,578.0,CAL
+2023-09-14 10:01:00,27.32,27.35,27.27,27.27,3065.0,CAL
+2023-09-14 09:58:00,27.325,27.325,27.325,27.325,335.0,CAL
+2023-09-14 09:57:00,27.24,27.31,27.24,27.31,2003.0,CAL
+2023-09-14 09:54:00,27.25,27.25,27.25,27.25,200.0,CAL
+2023-09-14 09:52:00,27.195,27.195,27.195,27.195,304.0,CAL
+2023-09-14 09:50:00,27.2,27.259,27.2,27.25,1318.0,CAL
+2023-09-14 09:49:00,27.14,27.14,27.14,27.14,100.0,CAL
+2023-09-14 09:47:00,27.14,27.14,27.14,27.14,100.0,CAL
+2023-09-14 09:46:00,27.09,27.09,27.09,27.09,166.0,CAL
+2023-09-14 09:43:00,27.125,27.125,27.125,27.125,483.0,CAL
+2023-09-14 09:42:00,27.125,27.125,27.125,27.125,275.0,CAL
+2023-09-14 09:41:00,27.105,27.105,27.105,27.105,151.0,CAL
+2023-09-14 09:40:00,27.15,27.15,27.1,27.105,1356.0,CAL
+2023-09-14 09:36:00,27.2,27.2,27.17,27.2,1614.0,CAL
+2023-09-14 09:35:00,27.28,27.28,27.165,27.2,813.0,CAL
+2023-09-14 09:33:00,27.18,27.29,27.16,27.16,1708.0,CAL
+2023-09-14 09:30:00,26.99,26.99,26.99,26.99,2653.0,CAL
+2023-09-13 19:00:00,26.81,26.81,26.81,26.81,63930.0,CAL
+2023-09-13 18:30:00,26.81,26.81,26.81,26.81,63930.0,CAL
+2023-09-13 16:12:00,26.81,26.81,26.81,26.81,451.0,CAL
+2023-09-13 16:10:00,26.81,26.81,26.81,26.81,63930.0,CAL
+2023-09-13 16:01:00,26.81,26.81,26.81,26.81,1937.0,CAL
+2023-09-13 16:00:00,26.8,26.81,26.8,26.81,135476.0,CAL
+2023-09-13 15:59:00,26.79,26.82,26.77,26.81,23249.0,CAL
+2023-09-13 15:58:00,26.81,26.82,26.79,26.79,10266.0,CAL
+2023-09-13 15:57:00,26.77,26.83,26.77,26.81,10666.0,CAL
+2023-09-13 15:56:00,26.78,26.79,26.77,26.78,4709.0,CAL
+2023-09-13 15:55:00,26.77,26.78,26.745,26.78,8156.0,CAL
+2023-09-13 15:54:00,26.745,26.775,26.745,26.77,5944.0,CAL
+2023-09-13 15:53:00,26.72,26.76,26.72,26.745,4035.0,CAL
+2023-09-13 15:52:00,26.74,26.74,26.715,26.72,3838.0,CAL
+2023-09-13 15:51:00,26.79,26.79,26.74,26.755,4748.0,CAL
+2023-09-13 15:50:00,26.765,26.8,26.74,26.77,8135.0,CAL
+2023-09-13 15:49:00,26.76,26.78,26.76,26.76,2820.0,CAL
+2023-09-13 15:48:00,26.77,26.78,26.76,26.76,1035.0,CAL
+2023-09-13 15:47:00,26.77,26.77,26.76,26.761,1891.0,CAL
+2023-09-13 15:46:00,26.75,26.77,26.75,26.76,2221.0,CAL
+2023-09-13 15:45:00,26.73,26.76,26.73,26.74,2456.0,CAL
+2023-09-13 15:44:00,26.75,26.76,26.72,26.72,1444.0,CAL
+2023-09-13 15:43:00,26.8,26.81,26.76,26.765,4140.0,CAL
+2023-09-13 15:42:00,26.749,26.79,26.749,26.79,1777.0,CAL
+2023-09-13 15:41:00,26.76,26.76,26.73,26.735,4847.0,CAL
+2023-09-13 15:40:00,26.75,26.77,26.75,26.77,2902.0,CAL
+2023-09-13 15:39:00,26.72,26.74,26.72,26.73,1042.0,CAL
+2023-09-13 15:38:00,26.68,26.715,26.68,26.715,6314.0,CAL
+2023-09-13 15:37:00,26.7,26.7,26.68,26.69,694.0,CAL
+2023-09-13 15:36:00,26.66,26.7,26.66,26.69,1662.0,CAL
+2023-09-13 15:35:00,26.68,26.68,26.66,26.68,784.0,CAL
+2023-09-13 15:34:00,26.645,26.675,26.645,26.675,3285.0,CAL
+2023-09-13 15:33:00,26.635,26.65,26.635,26.645,1501.0,CAL
+2023-09-13 15:32:00,26.65,26.65,26.635,26.635,456.0,CAL
+2023-09-13 15:31:00,26.62,26.65,26.62,26.637,1764.0,CAL
+2023-09-13 15:30:00,26.62,26.64,26.62,26.635,1727.0,CAL
+2023-09-13 15:29:00,26.6,26.6,26.6,26.6,235.0,CAL
+2023-09-13 15:28:00,26.58,26.607,26.58,26.595,1202.0,CAL
+2023-09-13 15:27:00,26.58,26.58,26.58,26.58,320.0,CAL
+2023-09-13 15:26:00,26.58,26.6,26.56,26.6,1475.0,CAL
+2023-09-13 15:25:00,26.58,26.58,26.565,26.58,3478.0,CAL
+2023-09-13 15:24:00,26.575,26.575,26.56,26.56,691.0,CAL
+2023-09-13 15:23:00,26.6,26.6,26.6,26.6,636.0,CAL
+2023-09-13 15:22:00,26.56,26.56,26.56,26.56,1124.0,CAL
+2023-09-13 15:21:00,26.6,26.6,26.6,26.6,388.0,CAL
+2023-09-13 15:20:00,26.58,26.58,26.58,26.58,382.0,CAL
+2023-09-13 15:19:00,26.6,26.6,26.6,26.6,319.0,CAL
+2023-09-13 15:17:00,26.54,26.58,26.54,26.57,613.0,CAL
+2023-09-13 15:16:00,26.58,26.58,26.58,26.58,182.0,CAL
+2023-09-13 15:15:00,26.58,26.58,26.58,26.58,265.0,CAL
+2023-09-13 15:14:00,26.61,26.61,26.567,26.567,1674.0,CAL
+2023-09-13 15:13:00,26.615,26.615,26.615,26.615,318.0,CAL
+2023-09-13 15:12:00,26.645,26.645,26.62,26.63,1084.0,CAL
+2023-09-13 15:11:00,26.6,26.65,26.6,26.63,2753.0,CAL
+2023-09-13 15:09:00,26.61,26.61,26.579,26.585,2264.0,CAL
+2023-09-13 15:08:00,26.61,26.61,26.61,26.61,618.0,CAL
+2023-09-13 15:07:00,26.58,26.61,26.58,26.601,4014.0,CAL
+2023-09-13 15:06:00,26.61,26.61,26.61,26.61,302.0,CAL
+2023-09-13 15:05:00,26.61,26.61,26.61,26.61,431.0,CAL
+2023-09-13 15:04:00,26.61,26.61,26.602,26.602,253.0,CAL
+2023-09-13 15:03:00,26.58,26.58,26.58,26.58,132.0,CAL
+2023-09-13 15:02:00,26.595,26.61,26.595,26.61,441.0,CAL
+2023-09-13 15:01:00,26.595,26.595,26.595,26.595,147.0,CAL
+2023-09-13 15:00:00,26.6,26.61,26.595,26.61,496.0,CAL
+2023-09-13 14:59:00,26.56,26.605,26.56,26.605,740.0,CAL
+2023-09-13 14:58:00,26.6,26.6,26.6,26.6,272.0,CAL
+2023-09-13 14:57:00,26.57,26.57,26.57,26.57,1210.0,CAL
+2023-09-13 14:56:00,26.51,26.565,26.51,26.565,2990.0,CAL
+2023-09-13 14:55:00,26.51,26.51,26.51,26.51,272.0,CAL
+2023-09-13 14:54:00,26.58,26.58,26.55,26.55,472.0,CAL
+2023-09-13 14:53:00,26.58,26.61,26.57,26.57,469.0,CAL
+2023-09-13 14:52:00,26.581,26.581,26.58,26.58,401.0,CAL
+2023-09-13 14:51:00,26.61,26.61,26.59,26.59,2037.0,CAL
+2023-09-13 14:50:00,26.625,26.625,26.625,26.625,221.0,CAL
+2023-09-13 14:48:00,26.62,26.63,26.62,26.62,1532.0,CAL
+2023-09-13 14:47:00,26.58,26.58,26.58,26.58,103.0,CAL
+2023-09-13 14:46:00,26.62,26.62,26.58,26.58,432.0,CAL
+2023-09-13 14:45:00,26.595,26.595,26.595,26.595,136.0,CAL
+2023-09-13 14:44:00,26.57,26.57,26.57,26.57,239.0,CAL
+2023-09-13 14:43:00,26.63,26.63,26.6,26.6,1847.0,CAL
+2023-09-13 14:42:00,26.64,26.64,26.64,26.64,884.0,CAL
+2023-09-13 14:40:00,26.65,26.655,26.65,26.655,1493.0,CAL
+2023-09-13 14:37:00,26.64,26.66,26.64,26.651,2651.0,CAL
+2023-09-13 14:36:00,26.61,26.64,26.61,26.625,650.0,CAL
+2023-09-13 14:35:00,26.61,26.64,26.61,26.64,910.0,CAL
+2023-09-13 14:34:00,26.62,26.64,26.61,26.61,1487.0,CAL
+2023-09-13 14:33:00,26.66,26.66,26.66,26.66,144.0,CAL
+2023-09-13 14:31:00,26.67,26.67,26.67,26.67,338.0,CAL
+2023-09-13 14:29:00,26.67,26.67,26.67,26.67,245.0,CAL
+2023-09-13 14:28:00,26.67,26.67,26.67,26.67,228.0,CAL
+2023-09-13 14:27:00,26.65,26.65,26.65,26.65,256.0,CAL
+2023-09-13 14:26:00,26.64,26.64,26.64,26.64,100.0,CAL
+2023-09-13 14:25:00,26.63,26.63,26.63,26.63,363.0,CAL
+2023-09-13 14:24:00,26.63,26.63,26.63,26.63,264.0,CAL
+2023-09-13 14:23:00,26.62,26.62,26.61,26.61,544.0,CAL
+2023-09-13 14:22:00,26.55,26.6,26.55,26.6,4491.0,CAL
+2023-09-13 14:21:00,26.54,26.54,26.525,26.525,357.0,CAL
+2023-09-13 14:20:00,26.5,26.55,26.5,26.5,406.0,CAL
+2023-09-13 14:19:00,26.5,26.5,26.5,26.5,362.0,CAL
+2023-09-13 14:18:00,26.54,26.54,26.54,26.54,117.0,CAL
+2023-09-13 14:17:00,26.525,26.525,26.5,26.5,424.0,CAL
+2023-09-13 14:16:00,26.54,26.54,26.54,26.54,142.0,CAL
+2023-09-13 14:15:00,26.516,26.55,26.5,26.5,849.0,CAL
+2023-09-13 14:13:00,26.5,26.525,26.5,26.5,316.0,CAL
+2023-09-13 14:11:00,26.5,26.5,26.5,26.5,383.0,CAL
+2023-09-13 14:10:00,26.5,26.525,26.5,26.525,295.0,CAL
+2023-09-13 14:09:00,26.52,26.525,26.52,26.525,451.0,CAL
+2023-09-13 14:08:00,26.54,26.55,26.53,26.55,1204.0,CAL
+2023-09-13 14:07:00,26.56,26.56,26.55,26.55,557.0,CAL
+2023-09-13 14:06:00,26.58,26.58,26.565,26.565,268.0,CAL
+2023-09-13 14:05:00,26.58,26.58,26.56,26.56,311.0,CAL
+2023-09-13 14:04:00,26.565,26.565,26.565,26.565,183.0,CAL
+2023-09-13 14:03:00,26.57,26.575,26.56,26.575,1478.0,CAL
+2023-09-13 14:02:00,26.58,26.58,26.58,26.58,1169.0,CAL
+2023-09-13 13:59:00,26.6,26.6,26.6,26.6,1308.0,CAL
+2023-09-13 13:58:00,26.595,26.595,26.595,26.595,316.0,CAL
+2023-09-13 13:57:00,26.56,26.58,26.56,26.58,206.0,CAL
+2023-09-13 13:56:00,26.56,26.56,26.56,26.56,113.0,CAL
+2023-09-13 13:55:00,26.6,26.6,26.6,26.6,137.0,CAL
+2023-09-13 13:54:00,26.56,26.56,26.56,26.56,335.0,CAL
+2023-09-13 13:50:00,26.58,26.58,26.575,26.575,1083.0,CAL
+2023-09-13 13:49:00,26.59,26.595,26.59,26.595,1118.0,CAL
+2023-09-13 13:48:00,26.58,26.59,26.58,26.59,248.0,CAL
+2023-09-13 13:47:00,26.56,26.585,26.56,26.585,1453.0,CAL
+2023-09-13 13:46:00,26.54,26.555,26.54,26.555,846.0,CAL
+2023-09-13 13:44:00,26.56,26.58,26.56,26.56,963.0,CAL
+2023-09-13 13:42:00,26.55,26.55,26.55,26.55,426.0,CAL
+2023-09-13 13:41:00,26.56,26.56,26.535,26.549,418.0,CAL
+2023-09-13 13:39:00,26.52,26.54,26.52,26.53,1572.0,CAL
+2023-09-13 13:38:00,26.5,26.5,26.5,26.5,309.0,CAL
+2023-09-13 13:37:00,26.5,26.5,26.5,26.5,156.0,CAL
+2023-09-13 13:36:00,26.53,26.53,26.53,26.53,123.0,CAL
+2023-09-13 13:34:00,26.5,26.5,26.5,26.5,1198.0,CAL
+2023-09-13 13:33:00,26.45,26.54,26.435,26.54,4070.0,CAL
+2023-09-13 13:32:00,26.47,26.47,26.45,26.45,214.0,CAL
+2023-09-13 13:31:00,26.47,26.47,26.43,26.43,228.0,CAL
+2023-09-13 13:29:00,26.455,26.455,26.43,26.43,202.0,CAL
+2023-09-13 13:28:00,26.455,26.455,26.455,26.455,471.0,CAL
+2023-09-13 13:26:00,26.435,26.46,26.435,26.46,1005.0,CAL
+2023-09-13 13:25:00,26.41,26.435,26.41,26.435,435.0,CAL
+2023-09-13 13:23:00,26.42,26.42,26.42,26.42,335.0,CAL
+2023-09-13 13:21:00,26.5,26.5,26.42,26.42,8144.0,CAL
+2023-09-13 13:20:00,26.515,26.515,26.515,26.515,587.0,CAL
+2023-09-13 13:19:00,26.52,26.52,26.51,26.51,775.0,CAL
+2023-09-13 13:17:00,26.52,26.55,26.52,26.55,345.0,CAL
+2023-09-13 13:16:00,26.54,26.54,26.54,26.54,612.0,CAL
+2023-09-13 13:15:00,26.53,26.53,26.53,26.53,464.0,CAL
+2023-09-13 13:12:00,26.53,26.53,26.53,26.53,335.0,CAL
+2023-09-13 13:10:00,26.53,26.53,26.53,26.53,229.0,CAL
+2023-09-13 13:09:00,26.562,26.562,26.557,26.557,276.0,CAL
+2023-09-13 13:08:00,26.61,26.61,26.57,26.57,1012.0,CAL
+2023-09-13 13:07:00,26.641,26.641,26.62,26.62,890.0,CAL
+2023-09-13 13:06:00,26.66,26.67,26.66,26.67,593.0,CAL
+2023-09-13 13:05:00,26.63,26.645,26.63,26.64,423.0,CAL
+2023-09-13 13:04:00,26.65,26.65,26.64,26.64,489.0,CAL
+2023-09-13 13:03:00,26.67,26.67,26.65,26.65,791.0,CAL
+2023-09-13 13:02:00,26.72,26.72,26.72,26.72,152.0,CAL
+2023-09-13 13:01:00,26.68,26.68,26.68,26.68,227.0,CAL
+2023-09-13 12:58:00,26.68,26.68,26.68,26.68,103.0,CAL
+2023-09-13 12:56:00,26.74,26.74,26.74,26.74,220.0,CAL
+2023-09-13 12:55:00,26.74,26.75,26.7,26.7,2037.0,CAL
+2023-09-13 12:54:00,26.75,26.77,26.75,26.75,602.0,CAL
+2023-09-13 12:53:00,26.75,26.75,26.748,26.748,526.0,CAL
+2023-09-13 12:52:00,26.747,26.747,26.747,26.747,175.0,CAL
+2023-09-13 12:50:00,26.69,26.76,26.69,26.76,2157.0,CAL
+2023-09-13 12:48:00,26.655,26.67,26.655,26.67,682.0,CAL
+2023-09-13 12:47:00,26.66,26.66,26.645,26.65,2635.0,CAL
+2023-09-13 12:46:00,26.66,26.667,26.659,26.66,2474.0,CAL
+2023-09-13 12:45:00,26.627,26.627,26.62,26.62,219.0,CAL
+2023-09-13 12:43:00,26.615,26.615,26.615,26.615,102.0,CAL
+2023-09-13 12:41:00,26.615,26.615,26.615,26.615,102.0,CAL
+2023-09-13 12:39:00,26.61,26.61,26.61,26.61,203.0,CAL
+2023-09-13 12:38:00,26.635,26.635,26.635,26.635,332.0,CAL
+2023-09-13 12:37:00,26.65,26.65,26.65,26.65,492.0,CAL
+2023-09-13 12:34:00,26.69,26.7,26.69,26.7,347.0,CAL
+2023-09-13 12:32:00,26.66,26.7,26.59,26.67,19581.0,CAL
+2023-09-13 12:31:00,26.675,26.675,26.675,26.675,147.0,CAL
+2023-09-13 12:30:00,26.688,26.688,26.688,26.688,151.0,CAL
+2023-09-13 12:29:00,26.69,26.69,26.69,26.69,255.0,CAL
+2023-09-13 12:27:00,26.64,26.68,26.64,26.67,1559.0,CAL
+2023-09-13 12:23:00,26.61,26.63,26.61,26.63,469.0,CAL
+2023-09-13 12:22:00,26.61,26.61,26.59,26.61,711.0,CAL
+2023-09-13 12:21:00,26.64,26.64,26.59,26.615,669.0,CAL
+2023-09-13 12:19:00,26.56,26.62,26.56,26.62,2989.0,CAL
+2023-09-13 12:18:00,26.505,26.53,26.5,26.53,579.0,CAL
+2023-09-13 12:17:00,26.5,26.5,26.5,26.5,343.0,CAL
+2023-09-13 12:15:00,26.53,26.53,26.53,26.53,305.0,CAL
+2023-09-13 12:14:00,26.53,26.53,26.5,26.5,295.0,CAL
+2023-09-13 12:13:00,26.53,26.53,26.53,26.53,255.0,CAL
+2023-09-13 12:12:00,26.5,26.5,26.5,26.5,120.0,CAL
+2023-09-13 12:11:00,26.56,26.56,26.56,26.56,104.0,CAL
+2023-09-13 12:10:00,26.53,26.56,26.53,26.56,259.0,CAL
+2023-09-13 12:09:00,26.5,26.5,26.5,26.5,248.0,CAL
+2023-09-13 12:08:00,26.535,26.535,26.535,26.535,359.0,CAL
+2023-09-13 12:07:00,26.51,26.51,26.51,26.51,170.0,CAL
+2023-09-13 12:05:00,26.51,26.51,26.51,26.51,319.0,CAL
+2023-09-13 12:04:00,26.54,26.56,26.54,26.56,623.0,CAL
+2023-09-13 12:02:00,26.51,26.51,26.48,26.48,342.0,CAL
+2023-09-13 12:01:00,26.48,26.48,26.48,26.48,553.0,CAL
+2023-09-13 11:59:00,26.47,26.47,26.47,26.47,432.0,CAL
+2023-09-13 11:58:00,26.47,26.475,26.47,26.475,875.0,CAL
+2023-09-13 11:57:00,26.47,26.47,26.47,26.47,139.0,CAL
+2023-09-13 11:54:00,26.34,26.44,26.33,26.44,4661.0,CAL
+2023-09-13 11:51:00,26.33,26.33,26.32,26.32,697.0,CAL
+2023-09-13 11:50:00,26.36,26.36,26.34,26.34,793.0,CAL
+2023-09-13 11:48:00,26.345,26.345,26.345,26.345,380.0,CAL
+2023-09-13 11:45:00,26.35,26.365,26.35,26.36,638.0,CAL
+2023-09-13 11:43:00,26.379,26.379,26.365,26.365,241.0,CAL
+2023-09-13 11:41:00,26.35,26.35,26.35,26.35,271.0,CAL
+2023-09-13 11:40:00,26.32,26.38,26.32,26.365,5222.0,CAL
+2023-09-13 11:39:00,26.29,26.29,26.29,26.29,276.0,CAL
+2023-09-13 11:38:00,26.37,26.37,26.31,26.32,1394.0,CAL
+2023-09-13 11:37:00,26.38,26.38,26.37,26.37,658.0,CAL
+2023-09-13 11:36:00,26.495,26.53,26.42,26.43,4070.0,CAL
+2023-09-13 11:35:00,26.5,26.5,26.5,26.5,115.0,CAL
+2023-09-13 11:34:00,26.5,26.5,26.49,26.49,469.0,CAL
+2023-09-13 11:33:00,26.503,26.503,26.503,26.503,204.0,CAL
+2023-09-13 11:32:00,26.5,26.5,26.5,26.5,109.0,CAL
+2023-09-13 11:31:00,26.5,26.5,26.5,26.5,548.0,CAL
+2023-09-13 11:29:00,26.52,26.52,26.49,26.49,1463.0,CAL
+2023-09-13 11:27:00,26.53,26.545,26.525,26.545,1691.0,CAL
+2023-09-13 11:26:00,26.57,26.57,26.55,26.55,825.0,CAL
+2023-09-13 11:25:00,26.58,26.58,26.55,26.55,1341.0,CAL
+2023-09-13 11:24:00,26.61,26.61,26.61,26.61,654.0,CAL
+2023-09-13 11:23:00,26.55,26.55,26.55,26.55,430.0,CAL
+2023-09-13 11:22:00,26.55,26.55,26.55,26.55,121.0,CAL
+2023-09-13 11:21:00,26.58,26.58,26.58,26.58,119.0,CAL
+2023-09-13 11:20:00,26.55,26.55,26.55,26.55,266.0,CAL
+2023-09-13 11:19:00,26.55,26.55,26.55,26.55,110.0,CAL
+2023-09-13 11:18:00,26.56,26.58,26.56,26.58,534.0,CAL
+2023-09-13 11:15:00,26.55,26.603,26.55,26.585,2047.0,CAL
+2023-09-13 11:13:00,26.54,26.54,26.54,26.54,398.0,CAL
+2023-09-13 11:12:00,26.56,26.56,26.56,26.56,306.0,CAL
+2023-09-13 11:11:00,26.57,26.6,26.57,26.585,2008.0,CAL
+2023-09-13 11:10:00,26.56,26.56,26.53,26.55,1988.0,CAL
+2023-09-13 11:07:00,26.53,26.55,26.52,26.55,2055.0,CAL
+2023-09-13 11:05:00,26.52,26.53,26.52,26.52,315.0,CAL
+2023-09-13 11:04:00,26.54,26.54,26.52,26.54,803.0,CAL
+2023-09-13 11:03:00,26.63,26.635,26.585,26.585,1320.0,CAL
+2023-09-13 11:02:00,26.63,26.63,26.63,26.63,309.0,CAL
+2023-09-13 10:57:00,26.67,26.67,26.67,26.67,113.0,CAL
+2023-09-13 10:56:00,26.67,26.67,26.67,26.67,767.0,CAL
+2023-09-13 10:55:00,26.69,26.69,26.69,26.69,183.0,CAL
+2023-09-13 10:54:00,26.695,26.695,26.695,26.695,436.0,CAL
+2023-09-13 10:53:00,26.76,26.76,26.69,26.7,1544.0,CAL
+2023-09-13 10:52:00,26.67,26.78,26.67,26.78,2622.0,CAL
+2023-09-13 10:50:00,26.67,26.67,26.67,26.67,103.0,CAL
+2023-09-13 10:48:00,26.64,26.68,26.64,26.68,1971.0,CAL
+2023-09-13 10:47:00,26.68,26.68,26.68,26.68,420.0,CAL
+2023-09-13 10:44:00,26.62,26.69,26.62,26.69,2399.0,CAL
+2023-09-13 10:42:00,26.64,26.64,26.64,26.64,521.0,CAL
+2023-09-13 10:41:00,26.654,26.67,26.654,26.67,2701.0,CAL
+2023-09-13 10:40:00,26.67,26.67,26.67,26.67,346.0,CAL
+2023-09-13 10:39:00,26.68,26.68,26.68,26.68,141.0,CAL
+2023-09-13 10:38:00,26.66,26.66,26.66,26.66,331.0,CAL
+2023-09-13 10:37:00,26.715,26.715,26.67,26.675,2131.0,CAL
+2023-09-13 10:36:00,26.76,26.79,26.71,26.71,8048.0,CAL
+2023-09-13 10:35:00,26.715,26.715,26.715,26.715,104.0,CAL
+2023-09-13 10:34:00,26.74,26.757,26.675,26.757,866.0,CAL
+2023-09-13 10:32:00,26.675,26.675,26.675,26.675,102.0,CAL
+2023-09-13 10:30:00,26.695,26.72,26.675,26.675,999.0,CAL
+2023-09-13 10:29:00,26.7,26.7,26.67,26.67,1361.0,CAL
+2023-09-13 10:28:00,26.7,26.7,26.7,26.7,240.0,CAL
+2023-09-13 10:26:00,26.705,26.74,26.705,26.74,347.0,CAL
+2023-09-13 10:24:00,26.73,26.758,26.73,26.73,837.0,CAL
+2023-09-13 10:22:00,26.635,26.74,26.635,26.74,2182.0,CAL
+2023-09-13 10:21:00,26.64,26.67,26.61,26.67,2698.0,CAL
+2023-09-13 10:20:00,26.64,26.67,26.63,26.67,1836.0,CAL
+2023-09-13 10:18:00,26.6,26.6,26.6,26.6,286.0,CAL
+2023-09-13 10:17:00,26.59,26.59,26.59,26.59,133.0,CAL
+2023-09-13 10:16:00,26.59,26.59,26.59,26.59,211.0,CAL
+2023-09-13 10:15:00,26.592,26.592,26.58,26.58,353.0,CAL
+2023-09-13 10:14:00,26.59,26.595,26.59,26.59,779.0,CAL
+2023-09-13 10:13:00,26.61,26.61,26.61,26.61,885.0,CAL
+2023-09-13 10:12:00,26.66,26.66,26.66,26.66,116.0,CAL
+2023-09-13 10:11:00,26.62,26.62,26.62,26.62,108.0,CAL
+2023-09-13 10:10:00,26.625,26.625,26.625,26.625,261.0,CAL
+2023-09-13 10:09:00,26.635,26.635,26.635,26.635,120.0,CAL
+2023-09-13 10:08:00,26.7,26.7,26.7,26.7,106.0,CAL
+2023-09-13 10:07:00,26.62,26.62,26.62,26.62,168.0,CAL
+2023-09-13 10:06:00,26.67,26.67,26.67,26.67,206.0,CAL
+2023-09-13 10:05:00,26.79,26.79,26.635,26.635,933.0,CAL
+2023-09-13 10:04:00,26.77,26.82,26.77,26.82,411.0,CAL
+2023-09-13 10:03:00,26.86,26.86,26.79,26.79,1571.0,CAL
+2023-09-13 10:02:00,26.89,26.93,26.85,26.88,1981.0,CAL
+2023-09-13 10:01:00,26.9,26.9,26.85,26.89,767.0,CAL
+2023-09-13 10:00:00,26.82,26.9,26.77,26.88,2220.0,CAL
+2023-09-13 09:59:00,26.86,26.86,26.86,26.86,107.0,CAL
+2023-09-13 09:58:00,26.835,26.835,26.835,26.835,200.0,CAL
+2023-09-13 09:57:00,26.795,26.83,26.795,26.83,638.0,CAL
+2023-09-13 09:56:00,26.765,26.765,26.765,26.765,121.0,CAL
+2023-09-13 09:55:00,26.795,26.795,26.735,26.735,348.0,CAL
+2023-09-13 09:54:00,26.77,26.8,26.77,26.8,616.0,CAL
+2023-09-13 09:53:00,26.8,26.8,26.8,26.8,351.0,CAL
+2023-09-13 09:52:00,26.8,26.8,26.8,26.8,101.0,CAL
+2023-09-13 09:51:00,26.87,26.87,26.87,26.87,425.0,CAL
+2023-09-13 09:50:00,26.68,26.88,26.67,26.81,2019.0,CAL
+2023-09-13 09:49:00,26.75,26.75,26.75,26.75,673.0,CAL
+2023-09-13 09:48:00,26.79,26.79,26.755,26.755,770.0,CAL
+2023-09-13 09:47:00,26.795,26.795,26.795,26.795,172.0,CAL
+2023-09-13 09:46:00,26.765,26.765,26.765,26.765,129.0,CAL
+2023-09-13 09:45:00,26.91,26.91,26.91,26.91,221.0,CAL
+2023-09-13 09:44:00,26.895,26.9,26.83,26.83,813.0,CAL
+2023-09-13 09:43:00,27.04,27.04,27.04,27.04,133.0,CAL
+2023-09-13 09:41:00,26.97,26.99,26.86,26.99,13864.0,CAL
+2023-09-13 09:40:00,27.07,27.07,27.07,27.07,284.0,CAL
+2023-09-13 09:39:00,27.07,27.075,27.07,27.07,311.0,CAL
+2023-09-13 09:38:00,27.13,27.13,27.07,27.07,934.0,CAL
+2023-09-13 09:37:00,27.13,27.13,27.13,27.13,200.0,CAL
+2023-09-13 09:36:00,27.295,27.295,27.135,27.135,1870.0,CAL
+2023-09-13 09:33:00,27.305,27.305,27.305,27.305,103.0,CAL
+2023-09-13 09:32:00,27.52,27.52,27.47,27.48,902.0,CAL
+2023-09-13 09:30:00,27.4,27.4,27.4,27.4,1972.0,CAL
+2023-09-13 08:51:00,27.69,27.69,27.69,27.69,1.0,CAL
+2023-09-12 19:00:00,27.23,27.23,27.23,27.23,46833.0,CAL
+2023-09-12 18:30:00,27.23,27.23,27.23,27.23,46833.0,CAL
+2023-09-12 16:43:00,27.76,27.76,27.76,27.76,2.0,CAL
+2023-09-12 16:16:00,27.23,27.23,27.23,27.23,269.0,CAL
+2023-09-12 16:10:00,27.23,27.23,27.23,27.23,46833.0,CAL
+2023-09-12 16:01:00,27.23,27.23,27.23,27.23,138.0,CAL
+2023-09-12 16:00:00,27.2,27.23,27.2,27.23,98327.0,CAL
+2023-09-12 15:59:00,27.22,27.25,27.2,27.2,13318.0,CAL
+2023-09-12 15:58:00,27.235,27.24,27.2,27.22,9991.0,CAL
+2023-09-12 15:57:00,27.225,27.26,27.22,27.235,6732.0,CAL
+2023-09-12 15:56:00,27.298,27.298,27.211,27.225,5907.0,CAL
+2023-09-12 15:55:00,27.23,27.31,27.225,27.29,10596.0,CAL
+2023-09-12 15:54:00,27.25,27.27,27.22,27.22,3358.0,CAL
+2023-09-12 15:53:00,27.295,27.305,27.27,27.28,3644.0,CAL
+2023-09-12 15:52:00,27.28,27.295,27.28,27.295,1372.0,CAL
+2023-09-12 15:51:00,27.3,27.31,27.29,27.295,2835.0,CAL
+2023-09-12 15:50:00,27.26,27.31,27.26,27.31,5003.0,CAL
+2023-09-12 15:49:00,27.245,27.26,27.245,27.26,2488.0,CAL
+2023-09-12 15:48:00,27.26,27.27,27.24,27.24,1930.0,CAL
+2023-09-12 15:47:00,27.255,27.265,27.255,27.265,2205.0,CAL
+2023-09-12 15:46:00,27.262,27.262,27.26,27.26,2684.0,CAL
+2023-09-12 15:45:00,27.275,27.275,27.275,27.275,843.0,CAL
+2023-09-12 15:44:00,27.27,27.28,27.26,27.261,2785.0,CAL
+2023-09-12 15:43:00,27.27,27.282,27.25,27.25,3236.0,CAL
+2023-09-12 15:42:00,27.285,27.285,27.285,27.285,438.0,CAL
+2023-09-12 15:41:00,27.285,27.285,27.26,27.26,705.0,CAL
+2023-09-12 15:40:00,27.325,27.325,27.28,27.28,1424.0,CAL
+2023-09-12 15:39:00,27.335,27.335,27.335,27.335,438.0,CAL
+2023-09-12 15:38:00,27.34,27.35,27.34,27.34,1529.0,CAL
+2023-09-12 15:37:00,27.33,27.33,27.32,27.33,1851.0,CAL
+2023-09-12 15:36:00,27.34,27.34,27.33,27.33,1343.0,CAL
+2023-09-12 15:35:00,27.34,27.35,27.34,27.35,537.0,CAL
+2023-09-12 15:34:00,27.38,27.38,27.35,27.35,1775.0,CAL
+2023-09-12 15:33:00,27.365,27.39,27.365,27.39,495.0,CAL
+2023-09-12 15:32:00,27.365,27.39,27.365,27.39,468.0,CAL
+2023-09-12 15:31:00,27.37,27.37,27.37,27.37,553.0,CAL
+2023-09-12 15:30:00,27.355,27.355,27.355,27.355,301.0,CAL
+2023-09-12 15:29:00,27.34,27.34,27.34,27.34,842.0,CAL
+2023-09-12 15:28:00,27.33,27.34,27.33,27.34,1192.0,CAL
+2023-09-12 15:27:00,27.24,27.31,27.23,27.31,4809.0,CAL
+2023-09-12 15:26:00,27.23,27.25,27.23,27.23,1437.0,CAL
+2023-09-12 15:25:00,27.265,27.265,27.23,27.24,2961.0,CAL
+2023-09-12 15:24:00,27.25,27.265,27.25,27.265,466.0,CAL
+2023-09-12 15:22:00,27.26,27.28,27.24,27.28,4692.0,CAL
+2023-09-12 15:21:00,27.26,27.275,27.26,27.275,506.0,CAL
+2023-09-12 15:19:00,27.29,27.29,27.25,27.25,297.0,CAL
+2023-09-12 15:18:00,27.28,27.28,27.28,27.28,511.0,CAL
+2023-09-12 15:17:00,27.29,27.29,27.29,27.29,120.0,CAL
+2023-09-12 15:16:00,27.25,27.25,27.25,27.25,600.0,CAL
+2023-09-12 15:15:00,27.27,27.29,27.25,27.25,467.0,CAL
+2023-09-12 15:14:00,27.27,27.27,27.27,27.27,324.0,CAL
+2023-09-12 15:12:00,27.27,27.27,27.27,27.27,124.0,CAL
+2023-09-12 15:11:00,27.31,27.31,27.27,27.27,1456.0,CAL
+2023-09-12 15:10:00,27.33,27.335,27.31,27.31,4283.0,CAL
+2023-09-12 15:09:00,27.3,27.3,27.3,27.3,245.0,CAL
+2023-09-12 15:08:00,27.3,27.3,27.3,27.3,366.0,CAL
+2023-09-12 15:07:00,27.26,27.33,27.26,27.27,817.0,CAL
+2023-09-12 15:06:00,27.26,27.26,27.26,27.26,117.0,CAL
+2023-09-12 15:05:00,27.28,27.28,27.28,27.28,204.0,CAL
+2023-09-12 15:04:00,27.32,27.32,27.32,27.32,1057.0,CAL
+2023-09-12 15:02:00,27.323,27.323,27.323,27.323,881.0,CAL
+2023-09-12 15:00:00,27.345,27.345,27.345,27.345,342.0,CAL
+2023-09-12 14:58:00,27.32,27.32,27.32,27.32,300.0,CAL
+2023-09-12 14:57:00,27.37,27.37,27.32,27.32,2144.0,CAL
+2023-09-12 14:51:00,27.39,27.4,27.38,27.38,1825.0,CAL
+2023-09-12 14:50:00,27.4,27.4,27.39,27.39,1210.0,CAL
+2023-09-12 14:49:00,27.43,27.43,27.43,27.43,223.0,CAL
+2023-09-12 14:48:00,27.49,27.5,27.43,27.43,5623.0,CAL
+2023-09-12 14:47:00,27.47,27.475,27.46,27.46,536.0,CAL
+2023-09-12 14:46:00,27.47,27.47,27.45,27.45,569.0,CAL
+2023-09-12 14:45:00,27.45,27.45,27.45,27.45,431.0,CAL
+2023-09-12 14:44:00,27.46,27.47,27.46,27.47,759.0,CAL
+2023-09-12 14:43:00,27.475,27.475,27.475,27.475,223.0,CAL
+2023-09-12 14:42:00,27.45,27.457,27.45,27.45,1649.0,CAL
+2023-09-12 14:41:00,27.44,27.44,27.44,27.44,629.0,CAL
+2023-09-12 14:39:00,27.43,27.43,27.43,27.43,1044.0,CAL
+2023-09-12 14:38:00,27.43,27.43,27.43,27.43,240.0,CAL
+2023-09-12 14:37:00,27.49,27.49,27.43,27.43,450.0,CAL
+2023-09-12 14:36:00,27.455,27.455,27.455,27.455,107.0,CAL
+2023-09-12 14:35:00,27.47,27.47,27.43,27.43,351.0,CAL
+2023-09-12 14:34:00,27.43,27.43,27.43,27.43,356.0,CAL
+2023-09-12 14:33:00,27.46,27.46,27.46,27.46,497.0,CAL
+2023-09-12 14:30:00,27.53,27.53,27.49,27.49,967.0,CAL
+2023-09-12 14:29:00,27.5,27.53,27.5,27.53,293.0,CAL
+2023-09-12 14:27:00,27.5,27.53,27.5,27.5,653.0,CAL
+2023-09-12 14:26:00,27.52,27.53,27.52,27.52,1402.0,CAL
+2023-09-12 14:25:00,27.53,27.53,27.53,27.53,141.0,CAL
+2023-09-12 14:24:00,27.5,27.5,27.5,27.5,138.0,CAL
+2023-09-12 14:20:00,27.5,27.53,27.5,27.5,627.0,CAL
+2023-09-12 14:19:00,27.52,27.52,27.52,27.52,416.0,CAL
+2023-09-12 14:18:00,27.56,27.56,27.54,27.54,925.0,CAL
+2023-09-12 14:16:00,27.561,27.561,27.56,27.56,496.0,CAL
+2023-09-12 14:14:00,27.57,27.57,27.57,27.57,257.0,CAL
+2023-09-12 14:13:00,27.57,27.57,27.57,27.57,176.0,CAL
+2023-09-12 14:12:00,27.59,27.61,27.57,27.57,654.0,CAL
+2023-09-12 14:11:00,27.561,27.59,27.561,27.59,267.0,CAL
+2023-09-12 14:10:00,27.609,27.609,27.6,27.6,378.0,CAL
+2023-09-12 14:09:00,27.55,27.58,27.55,27.58,472.0,CAL
+2023-09-12 14:07:00,27.61,27.61,27.61,27.61,367.0,CAL
+2023-09-12 14:06:00,27.61,27.61,27.55,27.55,340.0,CAL
+2023-09-12 14:00:00,27.59,27.59,27.59,27.59,488.0,CAL
+2023-09-12 13:59:00,27.615,27.615,27.615,27.615,106.0,CAL
+2023-09-12 13:58:00,27.54,27.63,27.54,27.63,2408.0,CAL
+2023-09-12 13:57:00,27.555,27.555,27.54,27.54,525.0,CAL
+2023-09-12 13:56:00,27.55,27.555,27.55,27.555,933.0,CAL
+2023-09-12 13:54:00,27.54,27.54,27.54,27.54,428.0,CAL
+2023-09-12 13:53:00,27.58,27.58,27.58,27.58,141.0,CAL
+2023-09-12 13:51:00,27.52,27.57,27.501,27.57,1375.0,CAL
+2023-09-12 13:49:00,27.5,27.5,27.5,27.5,274.0,CAL
+2023-09-12 13:47:00,27.51,27.525,27.49,27.49,592.0,CAL
+2023-09-12 13:46:00,27.56,27.56,27.56,27.56,219.0,CAL
+2023-09-12 13:44:00,27.52,27.54,27.52,27.54,505.0,CAL
+2023-09-12 13:43:00,27.56,27.56,27.53,27.53,832.0,CAL
+2023-09-12 13:42:00,27.57,27.57,27.57,27.57,265.0,CAL
+2023-09-12 13:41:00,27.58,27.595,27.58,27.595,735.0,CAL
+2023-09-12 13:40:00,27.52,27.57,27.51,27.56,5039.0,CAL
+2023-09-12 13:38:00,27.5,27.5,27.5,27.5,127.0,CAL
+2023-09-12 13:37:00,27.48,27.52,27.48,27.52,214.0,CAL
+2023-09-12 13:36:00,27.53,27.53,27.48,27.48,223.0,CAL
+2023-09-12 13:32:00,27.48,27.5,27.48,27.5,203.0,CAL
+2023-09-12 13:30:00,27.48,27.48,27.48,27.48,195.0,CAL
+2023-09-12 13:25:00,27.51,27.51,27.51,27.51,207.0,CAL
+2023-09-12 13:24:00,27.53,27.53,27.53,27.53,434.0,CAL
+2023-09-12 13:23:00,27.52,27.53,27.49,27.49,1273.0,CAL
+2023-09-12 13:22:00,27.52,27.52,27.52,27.52,213.0,CAL
+2023-09-12 13:21:00,27.5,27.51,27.485,27.51,939.0,CAL
+2023-09-12 13:20:00,27.43,27.5,27.43,27.5,2938.0,CAL
+2023-09-12 13:19:00,27.42,27.42,27.42,27.42,153.0,CAL
+2023-09-12 13:17:00,27.445,27.445,27.445,27.445,260.0,CAL
+2023-09-12 13:16:00,27.445,27.445,27.445,27.445,154.0,CAL
+2023-09-12 13:15:00,27.435,27.435,27.42,27.42,459.0,CAL
+2023-09-12 13:14:00,27.46,27.46,27.45,27.45,1243.0,CAL
+2023-09-12 13:12:00,27.48,27.48,27.48,27.48,106.0,CAL
+2023-09-12 13:10:00,27.48,27.48,27.48,27.48,414.0,CAL
+2023-09-12 13:09:00,27.55,27.55,27.48,27.48,1455.0,CAL
+2023-09-12 13:07:00,27.6,27.6,27.6,27.6,102.0,CAL
+2023-09-12 13:06:00,27.569,27.58,27.569,27.58,1627.0,CAL
+2023-09-12 13:05:00,27.55,27.569,27.55,27.569,339.0,CAL
+2023-09-12 13:04:00,27.55,27.55,27.55,27.55,614.0,CAL
+2023-09-12 13:03:00,27.565,27.565,27.565,27.565,105.0,CAL
+2023-09-12 13:01:00,27.575,27.575,27.575,27.575,299.0,CAL
+2023-09-12 13:00:00,27.62,27.62,27.58,27.58,3793.0,CAL
+2023-09-12 12:56:00,27.58,27.605,27.58,27.605,605.0,CAL
+2023-09-12 12:55:00,27.58,27.58,27.58,27.58,103.0,CAL
+2023-09-12 12:54:00,27.62,27.62,27.59,27.6,945.0,CAL
+2023-09-12 12:53:00,27.56,27.56,27.56,27.56,360.0,CAL
+2023-09-12 12:52:00,27.59,27.595,27.58,27.595,1259.0,CAL
+2023-09-12 12:51:00,27.59,27.59,27.59,27.59,102.0,CAL
+2023-09-12 12:50:00,27.62,27.62,27.62,27.62,149.0,CAL
+2023-09-12 12:49:00,27.6,27.6,27.6,27.6,1419.0,CAL
+2023-09-12 12:44:00,27.6,27.6,27.6,27.6,194.0,CAL
+2023-09-12 12:40:00,27.605,27.605,27.605,27.605,176.0,CAL
+2023-09-12 12:38:00,27.6,27.63,27.6,27.63,429.0,CAL
+2023-09-12 12:37:00,27.66,27.66,27.66,27.66,120.0,CAL
+2023-09-12 12:35:00,27.63,27.63,27.63,27.63,114.0,CAL
+2023-09-12 12:34:00,27.63,27.63,27.6,27.6,223.0,CAL
+2023-09-12 12:33:00,27.63,27.63,27.63,27.63,192.0,CAL
+2023-09-12 12:31:00,27.63,27.63,27.63,27.63,200.0,CAL
+2023-09-12 12:30:00,27.635,27.635,27.635,27.635,137.0,CAL
+2023-09-12 12:28:00,27.6,27.6,27.6,27.6,233.0,CAL
+2023-09-12 12:27:00,27.66,27.66,27.66,27.66,783.0,CAL
+2023-09-12 12:21:00,27.64,27.64,27.63,27.64,1016.0,CAL
+2023-09-12 12:17:00,27.67,27.67,27.66,27.66,1263.0,CAL
+2023-09-12 12:16:00,27.63,27.7,27.63,27.7,3803.0,CAL
+2023-09-12 12:14:00,27.64,27.64,27.63,27.63,237.0,CAL
+2023-09-12 12:13:00,27.6,27.6,27.6,27.6,375.0,CAL
+2023-09-12 12:12:00,27.63,27.63,27.63,27.63,170.0,CAL
+2023-09-12 12:11:00,27.6,27.6,27.6,27.6,200.0,CAL
+2023-09-12 12:09:00,27.6,27.6,27.6,27.6,291.0,CAL
+2023-09-12 12:07:00,27.67,27.67,27.67,27.67,182.0,CAL
+2023-09-12 12:05:00,27.6,27.6,27.6,27.6,702.0,CAL
+2023-09-12 12:04:00,27.685,27.685,27.685,27.685,100.0,CAL
+2023-09-12 12:02:00,27.65,27.65,27.65,27.65,133.0,CAL
+2023-09-12 12:00:00,27.685,27.685,27.685,27.685,251.0,CAL
+2023-09-12 11:59:00,27.66,27.66,27.66,27.66,114.0,CAL
+2023-09-12 11:57:00,27.65,27.65,27.65,27.65,101.0,CAL
+2023-09-12 11:55:00,27.68,27.71,27.68,27.71,535.0,CAL
+2023-09-12 11:53:00,27.62,27.62,27.62,27.62,259.0,CAL
+2023-09-12 11:52:00,27.72,27.72,27.72,27.72,559.0,CAL
+2023-09-12 11:51:00,27.77,27.77,27.77,27.77,121.0,CAL
+2023-09-12 11:50:00,27.74,27.74,27.74,27.74,189.0,CAL
+2023-09-12 11:49:00,27.78,27.78,27.78,27.78,690.0,CAL
+2023-09-12 11:45:00,27.81,27.84,27.81,27.84,256.0,CAL
+2023-09-12 11:44:00,27.83,27.83,27.81,27.81,1161.0,CAL
+2023-09-12 11:43:00,27.72,27.84,27.72,27.84,4198.0,CAL
+2023-09-12 11:41:00,27.695,27.695,27.695,27.695,163.0,CAL
+2023-09-12 11:40:00,27.71,27.71,27.69,27.71,1050.0,CAL
+2023-09-12 11:38:00,27.64,27.64,27.64,27.64,199.0,CAL
+2023-09-12 11:35:00,27.64,27.64,27.64,27.64,149.0,CAL
+2023-09-12 11:34:00,27.675,27.675,27.672,27.672,463.0,CAL
+2023-09-12 11:31:00,27.677,27.677,27.677,27.677,182.0,CAL
+2023-09-12 11:30:00,27.68,27.68,27.68,27.68,686.0,CAL
+2023-09-12 11:29:00,27.69,27.69,27.68,27.68,438.0,CAL
+2023-09-12 11:28:00,27.68,27.71,27.68,27.71,1897.0,CAL
+2023-09-12 11:27:00,27.611,27.611,27.611,27.611,1711.0,CAL
+2023-09-12 11:26:00,27.66,27.66,27.66,27.66,687.0,CAL
+2023-09-12 11:24:00,27.73,27.73,27.695,27.695,2425.0,CAL
+2023-09-12 11:23:00,27.77,27.78,27.76,27.78,548.0,CAL
+2023-09-12 11:22:00,27.74,27.76,27.74,27.76,1522.0,CAL
+2023-09-12 11:21:00,27.7,27.7,27.7,27.7,103.0,CAL
+2023-09-12 11:20:00,27.72,27.725,27.72,27.725,1099.0,CAL
+2023-09-12 11:18:00,27.725,27.77,27.725,27.77,355.0,CAL
+2023-09-12 11:14:00,27.745,27.745,27.745,27.745,139.0,CAL
+2023-09-12 11:12:00,27.77,27.77,27.72,27.745,1558.0,CAL
+2023-09-12 11:11:00,27.755,27.755,27.755,27.755,216.0,CAL
+2023-09-12 11:07:00,27.7,27.72,27.69,27.72,1843.0,CAL
+2023-09-12 11:06:00,27.67,27.67,27.67,27.67,127.0,CAL
+2023-09-12 11:01:00,27.64,27.669,27.64,27.669,2859.0,CAL
+2023-09-12 11:00:00,27.605,27.615,27.605,27.615,669.0,CAL
+2023-09-12 10:59:00,27.605,27.605,27.605,27.605,294.0,CAL
+2023-09-12 10:58:00,27.63,27.63,27.63,27.63,135.0,CAL
+2023-09-12 10:57:00,27.64,27.64,27.64,27.64,349.0,CAL
+2023-09-12 10:55:00,27.58,27.62,27.58,27.62,1617.0,CAL
+2023-09-12 10:51:00,27.64,27.655,27.64,27.655,537.0,CAL
+2023-09-12 10:50:00,27.68,27.68,27.68,27.68,155.0,CAL
+2023-09-12 10:49:00,27.635,27.73,27.635,27.69,1284.0,CAL
+2023-09-12 10:48:00,27.67,27.7,27.66,27.7,957.0,CAL
+2023-09-12 10:47:00,27.705,27.705,27.705,27.705,138.0,CAL
+2023-09-12 10:45:00,27.7,27.7,27.7,27.7,328.0,CAL
+2023-09-12 10:44:00,27.715,27.715,27.715,27.715,267.0,CAL
+2023-09-12 10:43:00,27.735,27.735,27.735,27.735,474.0,CAL
+2023-09-12 10:42:00,27.66,27.71,27.66,27.71,3025.0,CAL
+2023-09-12 10:40:00,27.605,27.66,27.605,27.66,1388.0,CAL
+2023-09-12 10:39:00,27.65,27.65,27.6,27.605,473.0,CAL
+2023-09-12 10:38:00,27.66,27.66,27.66,27.66,210.0,CAL
+2023-09-12 10:37:00,27.7,27.71,27.7,27.71,642.0,CAL
+2023-09-12 10:36:00,27.75,27.75,27.75,27.75,385.0,CAL
+2023-09-12 10:35:00,27.8,27.8,27.792,27.792,377.0,CAL
+2023-09-12 10:34:00,27.86,27.865,27.8,27.8,786.0,CAL
+2023-09-12 10:33:00,27.805,27.86,27.805,27.86,1439.0,CAL
+2023-09-12 10:31:00,27.805,27.805,27.805,27.805,128.0,CAL
+2023-09-12 10:30:00,27.8,27.83,27.8,27.8,503.0,CAL
+2023-09-12 10:29:00,27.88,27.94,27.835,27.835,4789.0,CAL
+2023-09-12 10:28:00,27.845,27.845,27.845,27.845,261.0,CAL
+2023-09-12 10:27:00,27.81,27.81,27.81,27.81,100.0,CAL
+2023-09-12 10:26:00,27.845,27.845,27.845,27.845,367.0,CAL
+2023-09-12 10:25:00,27.845,27.88,27.83,27.845,980.0,CAL
+2023-09-12 10:24:00,27.89,27.92,27.87,27.87,1683.0,CAL
+2023-09-12 10:23:00,27.9,27.9,27.9,27.9,251.0,CAL
+2023-09-12 10:21:00,27.925,27.925,27.925,27.925,324.0,CAL
+2023-09-12 10:18:00,27.9,27.9,27.9,27.9,281.0,CAL
+2023-09-12 10:15:00,27.9,27.9,27.9,27.9,233.0,CAL
+2023-09-12 10:14:00,27.94,27.94,27.94,27.94,100.0,CAL
+2023-09-12 10:13:00,27.91,27.91,27.91,27.91,375.0,CAL
+2023-09-12 10:09:00,27.89,28.0,27.88,27.932,2466.0,CAL
+2023-09-12 10:07:00,27.83,27.86,27.83,27.86,207.0,CAL
+2023-09-12 10:04:00,27.96,27.96,27.85,27.855,1131.0,CAL
+2023-09-12 10:02:00,27.965,27.965,27.965,27.965,127.0,CAL
+2023-09-12 10:00:00,27.95,28.02,27.95,28.02,1129.0,CAL
+2023-09-12 09:59:00,27.91,27.91,27.89,27.89,329.0,CAL
+2023-09-12 09:58:00,27.905,27.95,27.905,27.905,1294.0,CAL
+2023-09-12 09:57:00,27.94,27.94,27.9,27.9,788.0,CAL
+2023-09-12 09:56:00,27.905,27.905,27.905,27.905,116.0,CAL
+2023-09-12 09:55:00,27.95,27.95,27.95,27.95,211.0,CAL
+2023-09-12 09:53:00,27.91,27.96,27.91,27.96,547.0,CAL
+2023-09-12 09:51:00,28.0,28.0,28.0,28.0,250.0,CAL
+2023-09-12 09:50:00,27.905,27.905,27.905,27.905,190.0,CAL
+2023-09-12 09:49:00,27.94,27.96,27.94,27.96,631.0,CAL
+2023-09-12 09:47:00,28.0,28.0,28.0,28.0,146.0,CAL
+2023-09-12 09:44:00,28.03,28.03,27.99,28.02,1085.0,CAL
+2023-09-12 09:43:00,28.1,28.1,28.1,28.1,134.0,CAL
+2023-09-12 09:42:00,28.08,28.11,28.075,28.11,617.0,CAL
+2023-09-12 09:41:00,28.01,28.05,28.01,28.05,1760.0,CAL
+2023-09-12 09:37:00,27.93,27.989,27.93,27.988,546.0,CAL
+2023-09-12 09:36:00,27.91,28.0,27.91,28.0,1892.0,CAL
+2023-09-12 09:35:00,28.09,28.09,27.95,27.95,2058.0,CAL
+2023-09-12 09:30:00,27.87,27.87,27.73,27.73,1858.0,CAL
+2023-09-11 19:00:00,27.99,27.99,27.99,27.99,43338.0,CAL
+2023-09-11 18:30:00,27.99,27.99,27.99,27.99,43338.0,CAL
+2023-09-11 16:10:00,27.99,27.99,27.99,27.99,43338.0,CAL
+2023-09-11 16:02:00,27.99,27.99,27.99,27.99,5521.0,CAL
+2023-09-11 16:00:00,28.01,28.01,27.98,27.99,99407.0,CAL
+2023-09-11 15:59:00,28.02,28.02,27.98,28.01,11023.0,CAL
+2023-09-11 15:58:00,28.01,28.04,27.99,28.02,10695.0,CAL
+2023-09-11 15:57:00,28.025,28.04,28.01,28.02,3653.0,CAL
+2023-09-11 15:56:00,27.98,28.04,27.97,28.04,10018.0,CAL
+2023-09-11 15:55:00,27.985,27.985,27.96,27.97,5815.0,CAL
+2023-09-11 15:54:00,28.03,28.03,27.98,27.98,3623.0,CAL
+2023-09-11 15:53:00,28.03,28.03,28.02,28.03,2773.0,CAL
+2023-09-11 15:52:00,28.03,28.04,28.025,28.035,4135.0,CAL
+2023-09-11 15:51:00,28.07,28.07,28.02,28.025,4470.0,CAL
+2023-09-11 15:50:00,28.05,28.07,28.05,28.06,1834.0,CAL
+2023-09-11 15:49:00,28.1,28.1,28.045,28.045,1964.0,CAL
+2023-09-11 15:48:00,28.1,28.11,28.09,28.1,2200.0,CAL
+2023-09-11 15:47:00,28.1,28.11,28.09,28.1,1443.0,CAL
+2023-09-11 15:46:00,28.1,28.1,28.09,28.09,741.0,CAL
+2023-09-11 15:45:00,28.12,28.12,28.09,28.09,1197.0,CAL
+2023-09-11 15:43:00,28.109,28.12,28.1,28.12,2898.0,CAL
+2023-09-11 15:42:00,28.13,28.15,28.13,28.13,3155.0,CAL
+2023-09-11 15:40:00,28.17,28.17,28.15,28.15,1409.0,CAL
+2023-09-11 15:39:00,28.17,28.21,28.17,28.21,1005.0,CAL
+2023-09-11 15:38:00,28.141,28.17,28.141,28.165,1644.0,CAL
+2023-09-11 15:37:00,28.149,28.15,28.149,28.15,501.0,CAL
+2023-09-11 15:36:00,28.09,28.14,28.09,28.14,3161.0,CAL
+2023-09-11 15:35:00,28.109,28.109,28.09,28.09,1023.0,CAL
+2023-09-11 15:34:00,28.1,28.1,28.095,28.095,748.0,CAL
+2023-09-11 15:33:00,28.13,28.13,28.1,28.1,2588.0,CAL
+2023-09-11 15:32:00,28.19,28.19,28.16,28.16,2537.0,CAL
+2023-09-11 15:31:00,28.18,28.19,28.18,28.18,1699.0,CAL
+2023-09-11 15:30:00,28.165,28.18,28.165,28.18,1016.0,CAL
+2023-09-11 15:29:00,28.16,28.17,28.16,28.17,2093.0,CAL
+2023-09-11 15:28:00,28.16,28.16,28.16,28.16,833.0,CAL
+2023-09-11 15:27:00,28.12,28.14,28.12,28.14,369.0,CAL
+2023-09-11 15:26:00,28.155,28.17,28.14,28.14,737.0,CAL
+2023-09-11 15:25:00,28.18,28.19,28.17,28.17,1105.0,CAL
+2023-09-11 15:24:00,28.175,28.175,28.16,28.16,534.0,CAL
+2023-09-11 15:23:00,28.19,28.19,28.18,28.19,1147.0,CAL
+2023-09-11 15:22:00,28.2,28.21,28.185,28.21,313.0,CAL
+2023-09-11 15:21:00,28.16,28.2,28.16,28.2,3182.0,CAL
+2023-09-11 15:19:00,28.13,28.15,28.13,28.15,1291.0,CAL
+2023-09-11 15:18:00,28.07,28.14,28.065,28.14,5004.0,CAL
+2023-09-11 15:17:00,28.07,28.07,28.07,28.07,568.0,CAL
+2023-09-11 15:16:00,28.089,28.089,28.089,28.089,445.0,CAL
+2023-09-11 15:13:00,28.09,28.09,28.08,28.08,434.0,CAL
+2023-09-11 15:12:00,28.12,28.12,28.1,28.1,2234.0,CAL
+2023-09-11 15:11:00,28.108,28.12,28.1,28.12,2834.0,CAL
+2023-09-11 15:08:00,28.09,28.09,28.08,28.09,1124.0,CAL
+2023-09-11 15:07:00,28.1,28.1,28.1,28.1,817.0,CAL
+2023-09-11 15:06:00,28.1,28.1,28.1,28.1,318.0,CAL
+2023-09-11 15:05:00,28.08,28.099,28.08,28.099,2444.0,CAL
+2023-09-11 15:04:00,28.071,28.071,28.071,28.071,323.0,CAL
+2023-09-11 15:03:00,28.08,28.08,28.08,28.08,238.0,CAL
+2023-09-11 15:02:00,28.08,28.08,28.08,28.08,134.0,CAL
+2023-09-11 14:59:00,28.07,28.08,28.07,28.08,2610.0,CAL
+2023-09-11 14:57:00,28.065,28.065,28.065,28.065,462.0,CAL
+2023-09-11 14:56:00,28.07,28.07,28.06,28.06,1015.0,CAL
+2023-09-11 14:55:00,28.08,28.08,28.08,28.08,580.0,CAL
+2023-09-11 14:54:00,28.08,28.1,28.07,28.07,1807.0,CAL
+2023-09-11 14:53:00,28.07,28.07,28.07,28.07,224.0,CAL
+2023-09-11 14:52:00,28.08,28.08,28.08,28.08,116.0,CAL
+2023-09-11 14:51:00,28.08,28.08,28.07,28.07,477.0,CAL
+2023-09-11 14:50:00,28.081,28.081,28.081,28.081,185.0,CAL
+2023-09-11 14:49:00,28.11,28.11,28.11,28.11,115.0,CAL
+2023-09-11 14:47:00,28.09,28.1,28.07,28.075,1907.0,CAL
+2023-09-11 14:46:00,28.109,28.109,28.109,28.109,102.0,CAL
+2023-09-11 14:45:00,28.11,28.11,28.1,28.109,1905.0,CAL
+2023-09-11 14:44:00,28.1,28.11,28.1,28.11,685.0,CAL
+2023-09-11 14:43:00,28.1,28.1,28.095,28.095,702.0,CAL
+2023-09-11 14:40:00,28.095,28.095,28.095,28.095,429.0,CAL
+2023-09-11 14:39:00,28.095,28.095,28.095,28.095,179.0,CAL
+2023-09-11 14:38:00,28.11,28.11,28.1,28.1,790.0,CAL
+2023-09-11 14:37:00,28.12,28.14,28.12,28.12,945.0,CAL
+2023-09-11 14:36:00,28.091,28.091,28.091,28.091,105.0,CAL
+2023-09-11 14:35:00,28.099,28.13,28.099,28.1,3157.0,CAL
+2023-09-11 14:34:00,28.07,28.1,28.07,28.1,2000.0,CAL
+2023-09-11 14:33:00,28.09,28.09,28.09,28.09,202.0,CAL
+2023-09-11 14:32:00,28.06,28.08,28.06,28.08,516.0,CAL
+2023-09-11 14:31:00,28.09,28.09,28.06,28.06,231.0,CAL
+2023-09-11 14:30:00,28.08,28.08,28.08,28.08,661.0,CAL
+2023-09-11 14:29:00,28.08,28.09,28.08,28.09,1080.0,CAL
+2023-09-11 14:28:00,28.07,28.07,28.06,28.06,232.0,CAL
+2023-09-11 14:27:00,28.07,28.07,28.07,28.07,589.0,CAL
+2023-09-11 14:26:00,28.08,28.08,28.08,28.08,159.0,CAL
+2023-09-11 14:25:00,28.1,28.1,28.08,28.08,837.0,CAL
+2023-09-11 14:24:00,28.081,28.1,28.081,28.1,571.0,CAL
+2023-09-11 14:23:00,28.13,28.13,28.1,28.1,1533.0,CAL
+2023-09-11 14:21:00,28.14,28.145,28.13,28.13,591.0,CAL
+2023-09-11 14:20:00,28.13,28.13,28.13,28.13,364.0,CAL
+2023-09-11 14:18:00,28.14,28.14,28.14,28.14,1043.0,CAL
+2023-09-11 14:16:00,28.15,28.15,28.135,28.135,704.0,CAL
+2023-09-11 14:15:00,28.15,28.15,28.15,28.15,133.0,CAL
+2023-09-11 14:14:00,28.2,28.2,28.16,28.17,1170.0,CAL
+2023-09-11 14:13:00,28.16,28.19,28.16,28.19,1333.0,CAL
+2023-09-11 14:12:00,28.16,28.16,28.16,28.16,575.0,CAL
+2023-09-11 14:11:00,28.13,28.13,28.13,28.13,114.0,CAL
+2023-09-11 14:10:00,28.121,28.121,28.121,28.121,172.0,CAL
+2023-09-11 14:09:00,28.12,28.15,28.12,28.15,326.0,CAL
+2023-09-11 14:07:00,28.15,28.15,28.15,28.15,303.0,CAL
+2023-09-11 14:06:00,28.18,28.18,28.18,28.18,116.0,CAL
+2023-09-11 14:05:00,28.18,28.18,28.18,28.18,201.0,CAL
+2023-09-11 14:04:00,28.23,28.235,28.18,28.18,1630.0,CAL
+2023-09-11 14:03:00,28.24,28.25,28.24,28.25,437.0,CAL
+2023-09-11 14:02:00,28.2,28.24,28.2,28.24,3196.0,CAL
+2023-09-11 14:01:00,28.195,28.2,28.195,28.2,449.0,CAL
+2023-09-11 14:00:00,28.19,28.2,28.19,28.2,346.0,CAL
+2023-09-11 13:59:00,28.2,28.2,28.2,28.2,386.0,CAL
+2023-09-11 13:57:00,28.2,28.2,28.2,28.2,653.0,CAL
+2023-09-11 13:56:00,28.22,28.22,28.22,28.22,237.0,CAL
+2023-09-11 13:55:00,28.21,28.21,28.21,28.21,211.0,CAL
+2023-09-11 13:54:00,28.19,28.205,28.19,28.205,217.0,CAL
+2023-09-11 13:53:00,28.19,28.19,28.19,28.19,418.0,CAL
+2023-09-11 13:52:00,28.19,28.19,28.19,28.19,348.0,CAL
+2023-09-11 13:49:00,28.23,28.23,28.22,28.22,542.0,CAL
+2023-09-11 13:47:00,28.27,28.27,28.25,28.25,1041.0,CAL
+2023-09-11 13:45:00,28.27,28.27,28.23,28.23,305.0,CAL
+2023-09-11 13:44:00,28.26,28.26,28.231,28.231,475.0,CAL
+2023-09-11 13:42:00,28.23,28.24,28.23,28.24,771.0,CAL
+2023-09-11 13:41:00,28.23,28.23,28.18,28.18,586.0,CAL
+2023-09-11 13:39:00,28.23,28.26,28.23,28.25,2298.0,CAL
+2023-09-11 13:38:00,28.18,28.18,28.18,28.18,253.0,CAL
+2023-09-11 13:37:00,28.18,28.18,28.18,28.18,101.0,CAL
+2023-09-11 13:36:00,28.21,28.21,28.2,28.205,737.0,CAL
+2023-09-11 13:35:00,28.24,28.26,28.24,28.26,425.0,CAL
+2023-09-11 13:33:00,28.264,28.264,28.264,28.264,1109.0,CAL
+2023-09-11 13:32:00,28.25,28.25,28.25,28.25,1916.0,CAL
+2023-09-11 13:31:00,28.29,28.29,28.29,28.29,100.0,CAL
+2023-09-11 13:30:00,28.28,28.28,28.28,28.28,557.0,CAL
+2023-09-11 13:29:00,28.23,28.23,28.23,28.23,113.0,CAL
+2023-09-11 13:28:00,28.15,28.21,28.15,28.21,3494.0,CAL
+2023-09-11 13:27:00,28.17,28.17,28.15,28.17,329.0,CAL
+2023-09-11 13:26:00,28.17,28.17,28.17,28.17,383.0,CAL
+2023-09-11 13:24:00,28.18,28.18,28.18,28.18,200.0,CAL
+2023-09-11 13:20:00,28.195,28.195,28.195,28.195,640.0,CAL
+2023-09-11 13:19:00,28.16,28.17,28.16,28.17,953.0,CAL
+2023-09-11 13:17:00,28.14,28.16,28.14,28.16,499.0,CAL
+2023-09-11 13:15:00,28.15,28.15,28.15,28.15,332.0,CAL
+2023-09-11 13:14:00,28.15,28.15,28.15,28.15,152.0,CAL
+2023-09-11 13:13:00,28.11,28.14,28.11,28.14,468.0,CAL
+2023-09-11 13:12:00,28.04,28.14,28.04,28.14,2389.0,CAL
+2023-09-11 13:11:00,28.0,28.0,28.0,28.0,635.0,CAL
+2023-09-11 13:10:00,28.0,28.0,28.0,28.0,100.0,CAL
+2023-09-11 13:08:00,28.04,28.04,28.04,28.04,464.0,CAL
+2023-09-11 13:07:00,28.08,28.08,28.08,28.08,783.0,CAL
+2023-09-11 13:06:00,28.1,28.11,28.091,28.091,1148.0,CAL
+2023-09-11 13:05:00,28.1,28.1,28.098,28.1,893.0,CAL
+2023-09-11 13:04:00,28.07,28.1,28.07,28.1,1268.0,CAL
+2023-09-11 13:02:00,28.045,28.045,28.045,28.045,122.0,CAL
+2023-09-11 13:01:00,28.05,28.05,28.05,28.05,274.0,CAL
+2023-09-11 13:00:00,28.08,28.08,28.075,28.075,460.0,CAL
+2023-09-11 12:59:00,28.095,28.095,28.095,28.095,299.0,CAL
+2023-09-11 12:58:00,28.08,28.11,28.08,28.11,1020.0,CAL
+2023-09-11 12:57:00,28.035,28.08,28.035,28.07,2112.0,CAL
+2023-09-11 12:56:00,28.055,28.055,28.055,28.055,227.0,CAL
+2023-09-11 12:55:00,28.06,28.06,28.03,28.03,485.0,CAL
+2023-09-11 12:53:00,28.09,28.09,28.06,28.06,1093.0,CAL
+2023-09-11 12:51:00,28.11,28.111,28.11,28.111,1015.0,CAL
+2023-09-11 12:49:00,28.16,28.16,28.16,28.16,223.0,CAL
+2023-09-11 12:47:00,28.104,28.14,28.104,28.14,2426.0,CAL
+2023-09-11 12:46:00,28.06,28.06,28.06,28.06,109.0,CAL
+2023-09-11 12:43:00,28.11,28.11,28.11,28.11,187.0,CAL
+2023-09-11 12:40:00,28.16,28.16,28.15,28.15,793.0,CAL
+2023-09-11 12:39:00,28.185,28.185,28.185,28.185,250.0,CAL
+2023-09-11 12:38:00,28.185,28.185,28.185,28.185,100.0,CAL
+2023-09-11 12:37:00,28.19,28.2,28.17,28.18,2375.0,CAL
+2023-09-11 12:35:00,28.19,28.19,28.19,28.19,109.0,CAL
+2023-09-11 12:34:00,28.19,28.19,28.19,28.19,102.0,CAL
+2023-09-11 12:33:00,28.18,28.18,28.18,28.18,104.0,CAL
+2023-09-11 12:32:00,28.17,28.17,28.17,28.17,369.0,CAL
+2023-09-11 12:28:00,28.1,28.15,28.1,28.15,1086.0,CAL
+2023-09-11 12:27:00,28.15,28.15,28.15,28.15,102.0,CAL
+2023-09-11 12:26:00,28.12,28.12,28.12,28.12,125.0,CAL
+2023-09-11 12:25:00,28.09,28.11,28.055,28.11,2667.0,CAL
+2023-09-11 12:24:00,28.07,28.08,28.04,28.05,830.0,CAL
+2023-09-11 12:23:00,28.215,28.215,28.1,28.1,3593.0,CAL
+2023-09-11 12:22:00,28.215,28.215,28.215,28.215,435.0,CAL
+2023-09-11 12:21:00,28.19,28.19,28.19,28.19,395.0,CAL
+2023-09-11 12:19:00,28.2,28.2,28.195,28.195,578.0,CAL
+2023-09-11 12:18:00,28.225,28.225,28.225,28.225,217.0,CAL
+2023-09-11 12:17:00,28.2,28.2,28.2,28.2,197.0,CAL
+2023-09-11 12:15:00,28.19,28.19,28.19,28.19,207.0,CAL
+2023-09-11 12:14:00,28.19,28.19,28.19,28.19,101.0,CAL
+2023-09-11 12:13:00,28.2,28.2,28.2,28.2,611.0,CAL
+2023-09-11 12:12:00,28.255,28.255,28.22,28.22,1017.0,CAL
+2023-09-11 12:11:00,28.27,28.27,28.269,28.27,811.0,CAL
+2023-09-11 12:08:00,28.21,28.26,28.21,28.26,1165.0,CAL
+2023-09-11 12:06:00,28.24,28.24,28.24,28.24,113.0,CAL
+2023-09-11 12:05:00,28.27,28.27,28.27,28.27,322.0,CAL
+2023-09-11 12:04:00,28.27,28.27,28.21,28.21,307.0,CAL
+2023-09-11 12:02:00,28.257,28.257,28.24,28.24,352.0,CAL
+2023-09-11 12:01:00,28.23,28.24,28.23,28.24,1203.0,CAL
+2023-09-11 12:00:00,28.19,28.19,28.19,28.19,193.0,CAL
+2023-09-11 11:58:00,28.22,28.22,28.22,28.22,205.0,CAL
+2023-09-11 11:56:00,28.24,28.24,28.24,28.24,291.0,CAL
+2023-09-11 11:55:00,28.22,28.22,28.22,28.22,207.0,CAL
+2023-09-11 11:53:00,28.19,28.27,28.19,28.27,2067.0,CAL
+2023-09-11 11:51:00,28.165,28.165,28.165,28.165,103.0,CAL
+2023-09-11 11:50:00,28.16,28.189,28.16,28.18,1724.0,CAL
+2023-09-11 11:41:00,28.16,28.16,28.16,28.16,422.0,CAL
+2023-09-11 11:39:00,28.22,28.22,28.22,28.22,128.0,CAL
+2023-09-11 11:37:00,28.19,28.21,28.19,28.21,1415.0,CAL
+2023-09-11 11:36:00,28.155,28.155,28.155,28.155,157.0,CAL
+2023-09-11 11:35:00,28.165,28.19,28.155,28.19,377.0,CAL
+2023-09-11 11:34:00,28.11,28.11,28.11,28.11,179.0,CAL
+2023-09-11 11:32:00,28.184,28.184,28.184,28.184,309.0,CAL
+2023-09-11 11:30:00,28.24,28.255,28.2,28.227,1075.0,CAL
+2023-09-11 11:29:00,28.28,28.28,28.25,28.25,1649.0,CAL
+2023-09-11 11:28:00,28.24,28.28,28.24,28.28,1304.0,CAL
+2023-09-11 11:27:00,28.24,28.24,28.23,28.23,792.0,CAL
+2023-09-11 11:25:00,28.249,28.25,28.24,28.25,350.0,CAL
+2023-09-11 11:24:00,28.24,28.25,28.24,28.25,626.0,CAL
+2023-09-11 11:23:00,28.24,28.24,28.24,28.24,191.0,CAL
+2023-09-11 11:22:00,28.125,28.23,28.125,28.23,2218.0,CAL
+2023-09-11 11:21:00,28.125,28.125,28.1,28.125,452.0,CAL
+2023-09-11 11:20:00,28.11,28.13,28.1,28.125,1141.0,CAL
+2023-09-11 11:15:00,28.19,28.19,28.11,28.11,798.0,CAL
+2023-09-11 11:11:00,28.2,28.2,28.2,28.2,352.0,CAL
+2023-09-11 11:10:00,28.15,28.21,28.15,28.21,341.0,CAL
+2023-09-11 11:09:00,28.21,28.21,28.21,28.21,166.0,CAL
+2023-09-11 11:04:00,28.105,28.19,28.08,28.19,3391.0,CAL
+2023-09-11 11:03:00,28.1,28.1,28.1,28.1,244.0,CAL
+2023-09-11 10:59:00,28.07,28.12,28.07,28.12,1061.0,CAL
+2023-09-11 10:57:00,28.03,28.03,28.03,28.03,274.0,CAL
+2023-09-11 10:56:00,28.12,28.12,28.12,28.12,182.0,CAL
+2023-09-11 10:55:00,28.21,28.21,28.15,28.15,2267.0,CAL
+2023-09-11 10:54:00,28.31,28.31,28.28,28.28,1158.0,CAL
+2023-09-11 10:52:00,28.325,28.335,28.32,28.32,1016.0,CAL
+2023-09-11 10:51:00,28.305,28.32,28.3,28.32,2142.0,CAL
+2023-09-11 10:50:00,28.29,28.32,28.29,28.32,908.0,CAL
+2023-09-11 10:48:00,28.29,28.29,28.29,28.29,133.0,CAL
+2023-09-11 10:45:00,28.32,28.32,28.31,28.32,657.0,CAL
+2023-09-11 10:43:00,28.38,28.38,28.35,28.35,864.0,CAL
+2023-09-11 10:42:00,28.38,28.41,28.38,28.41,409.0,CAL
+2023-09-11 10:41:00,28.24,28.3,28.24,28.3,2622.0,CAL
+2023-09-11 10:40:00,28.22,28.22,28.22,28.22,1103.0,CAL
+2023-09-11 10:38:00,28.23,28.27,28.23,28.23,1406.0,CAL
+2023-09-11 10:37:00,28.26,28.26,28.25,28.25,2036.0,CAL
+2023-09-11 10:36:00,28.26,28.26,28.26,28.26,325.0,CAL
+2023-09-11 10:35:00,28.25,28.25,28.25,28.25,281.0,CAL
+2023-09-11 10:34:00,28.25,28.25,28.25,28.25,329.0,CAL
+2023-09-11 10:33:00,28.28,28.28,28.28,28.28,100.0,CAL
+2023-09-11 10:31:00,28.34,28.34,28.25,28.25,1463.0,CAL
+2023-09-11 10:30:00,28.24,28.295,28.24,28.295,2383.0,CAL
+2023-09-11 10:28:00,28.17,28.2,28.17,28.2,240.0,CAL
+2023-09-11 10:27:00,28.23,28.23,28.23,28.23,100.0,CAL
+2023-09-11 10:26:00,28.23,28.23,28.23,28.23,697.0,CAL
+2023-09-11 10:24:00,28.29,28.29,28.22,28.22,1159.0,CAL
+2023-09-11 10:23:00,28.28,28.32,28.28,28.32,762.0,CAL
+2023-09-11 10:22:00,28.25,28.25,28.25,28.25,1320.0,CAL
+2023-09-11 10:21:00,28.2,28.25,28.2,28.25,788.0,CAL
+2023-09-11 10:20:00,28.16,28.18,28.16,28.18,815.0,CAL
+2023-09-11 10:19:00,28.14,28.14,28.14,28.14,234.0,CAL
+2023-09-11 10:18:00,28.03,28.13,28.02,28.13,2173.0,CAL
+2023-09-11 10:17:00,28.17,28.19,28.04,28.06,4211.0,CAL
+2023-09-11 10:15:00,28.12,28.18,28.12,28.18,324.0,CAL
+2023-09-11 10:13:00,28.15,28.15,28.12,28.12,522.0,CAL
+2023-09-11 10:11:00,28.17,28.18,28.17,28.18,240.0,CAL
+2023-09-11 10:10:00,28.15,28.15,28.15,28.15,229.0,CAL
+2023-09-11 10:09:00,28.03,28.14,28.03,28.14,1904.0,CAL
+2023-09-11 10:08:00,28.0,28.01,28.0,28.01,1329.0,CAL
+2023-09-11 10:07:00,27.95,27.95,27.95,27.95,327.0,CAL
+2023-09-11 10:06:00,28.04,28.058,28.04,28.058,968.0,CAL
+2023-09-11 10:05:00,28.07,28.07,28.02,28.02,415.0,CAL
+2023-09-11 10:01:00,28.0,28.02,28.0,28.0,1265.0,CAL
+2023-09-11 09:58:00,27.95,27.95,27.95,27.95,201.0,CAL
+2023-09-11 09:56:00,27.94,27.96,27.94,27.95,1275.0,CAL
+2023-09-11 09:55:00,27.9,27.94,27.88,27.94,1025.0,CAL
+2023-09-11 09:50:00,28.08,28.09,27.99,28.02,1360.0,CAL
+2023-09-11 09:45:00,28.19,28.19,28.17,28.17,508.0,CAL
+2023-09-11 09:39:00,28.005,28.18,28.005,28.18,3788.0,CAL
+2023-09-11 09:38:00,28.06,28.06,28.06,28.06,261.0,CAL
+2023-09-11 09:37:00,28.04,28.06,28.04,28.06,378.0,CAL
+2023-09-11 09:36:00,28.06,28.06,27.93,27.93,282.0,CAL
+2023-09-11 09:32:00,28.08,28.08,28.03,28.03,278.0,CAL
+2023-09-11 09:30:00,28.03,28.1,28.025,28.025,4169.0,CAL
+2023-09-11 09:29:00,27.88,27.88,27.88,27.88,1.0,CAL
+2023-09-11 06:39:00,28.35,28.35,28.35,28.35,1.0,CAL
diff --git a/data/CAMP_2023_10_3.csv b/data/CAMP_2023_10_3.csv
new file mode 100644
index 000000000..3b9d79530
--- /dev/null
+++ b/data/CAMP_2023_10_3.csv
@@ -0,0 +1,2691 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 16:57:00,0.417,0.417,0.417,0.417,10.0,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 13:23:00,0.402,0.419,0.4,0.4,985.0,CAMP
+2023-10-02 13:18:00,0.4,0.4,0.4,0.4,100.0,CAMP
+2023-10-02 13:15:00,0.4,0.4,0.401,0.4,101.0,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 11:13:00,0.422,0.444,0.423,0.424,13349.0,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 10:35:00,0.42,0.425,0.417,0.417,6709.0,CAMP
+2023-10-02 10:27:00,0.417,0.417,0.417,0.417,100.0,CAMP
+2023-10-02 10:23:00,0.417,0.417,0.417,0.417,200.0,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 15:58:00,0.4,0.407,0.4,0.407,5126.0,CAMP
+2023-09-29 15:57:00,0.407,0.407,0.407,0.407,129.0,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 15:11:00,0.4,0.4,0.4,0.4,100.0,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 15:03:00,0.4,0.4,0.4,0.4,148.0,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 12:04:00,0.4,0.409,0.4,0.408,1600.0,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 11:16:00,0.409,0.409,0.4,0.4,2070.0,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
+2023-09-28 17:22:00,0.378,0.378,0.378,0.378,1.0,CAMP
+2023-09-28 17:21:00,0.378,0.378,0.378,0.378,7.0,CAMP
+2023-09-28 16:04:00,0.384,0.384,0.384,0.384,15.0,CAMP
+2023-09-28 16:00:00,0.378,0.378,0.378,0.378,8884.0,CAMP
+2023-09-28 15:59:00,0.38,0.384,0.378,0.378,2096.0,CAMP
+2023-09-28 15:58:00,0.38,0.381,0.38,0.38,1990.0,CAMP
+2023-09-28 15:57:00,0.385,0.387,0.385,0.385,1547.0,CAMP
+2023-09-28 15:56:00,0.385,0.389,0.385,0.387,4540.0,CAMP
+2023-09-28 15:55:00,0.39,0.39,0.385,0.385,788.0,CAMP
+2023-09-28 15:54:00,0.39,0.39,0.389,0.389,620.0,CAMP
+2023-09-28 15:53:00,0.388,0.388,0.385,0.385,759.0,CAMP
+2023-09-28 15:52:00,0.385,0.385,0.385,0.385,542.0,CAMP
+2023-09-28 15:51:00,0.387,0.387,0.387,0.387,178.0,CAMP
+2023-09-28 15:50:00,0.385,0.385,0.385,0.385,1969.0,CAMP
+2023-09-28 15:49:00,0.385,0.385,0.385,0.385,615.0,CAMP
+2023-09-28 15:47:00,0.387,0.387,0.385,0.385,720.0,CAMP
+2023-09-28 15:44:00,0.385,0.385,0.385,0.385,400.0,CAMP
+2023-09-28 15:41:00,0.39,0.39,0.388,0.388,14957.0,CAMP
+2023-09-28 15:37:00,0.39,0.392,0.39,0.392,571.0,CAMP
+2023-09-28 15:35:00,0.396,0.396,0.39,0.39,800.0,CAMP
+2023-09-28 15:31:00,0.39,0.396,0.39,0.396,627.0,CAMP
+2023-09-28 15:28:00,0.39,0.39,0.39,0.39,187.0,CAMP
+2023-09-28 15:27:00,0.385,0.385,0.385,0.385,400.0,CAMP
+2023-09-28 15:23:00,0.39,0.39,0.39,0.39,400.0,CAMP
+2023-09-28 15:19:00,0.39,0.39,0.39,0.39,500.0,CAMP
+2023-09-28 15:18:00,0.395,0.395,0.395,0.395,362.0,CAMP
+2023-09-28 15:16:00,0.39,0.39,0.39,0.39,306.0,CAMP
+2023-09-28 15:12:00,0.39,0.39,0.39,0.39,400.0,CAMP
+2023-09-28 15:09:00,0.395,0.395,0.39,0.39,1234.0,CAMP
+2023-09-28 15:08:00,0.39,0.39,0.39,0.39,305.0,CAMP
+2023-09-28 15:04:00,0.39,0.39,0.39,0.39,400.0,CAMP
+2023-09-28 15:02:00,0.39,0.39,0.39,0.39,300.0,CAMP
+2023-09-28 14:58:00,0.39,0.39,0.39,0.39,300.0,CAMP
+2023-09-28 14:56:00,0.39,0.39,0.39,0.39,100.0,CAMP
+2023-09-28 14:55:00,0.39,0.39,0.39,0.39,342.0,CAMP
+2023-09-28 14:53:00,0.396,0.396,0.393,0.393,400.0,CAMP
+2023-09-28 14:51:00,0.39,0.396,0.39,0.396,400.0,CAMP
+2023-09-28 14:47:00,0.395,0.395,0.395,0.395,2235.0,CAMP
+2023-09-28 14:44:00,0.395,0.395,0.395,0.395,676.0,CAMP
+2023-09-28 14:43:00,0.394,0.394,0.393,0.393,640.0,CAMP
+2023-09-28 14:42:00,0.394,0.394,0.394,0.394,242.0,CAMP
+2023-09-28 14:41:00,0.394,0.394,0.394,0.394,100.0,CAMP
+2023-09-28 14:40:00,0.393,0.394,0.393,0.394,550.0,CAMP
+2023-09-28 14:39:00,0.394,0.394,0.394,0.394,100.0,CAMP
+2023-09-28 14:38:00,0.394,0.394,0.394,0.394,100.0,CAMP
+2023-09-28 14:37:00,0.392,0.394,0.392,0.394,653.0,CAMP
+2023-09-28 14:36:00,0.392,0.392,0.392,0.392,100.0,CAMP
+2023-09-28 14:35:00,0.395,0.395,0.392,0.392,438.0,CAMP
+2023-09-28 14:34:00,0.395,0.395,0.395,0.395,100.0,CAMP
+2023-09-28 14:33:00,0.39,0.395,0.39,0.395,1402.0,CAMP
+2023-09-28 14:32:00,0.39,0.39,0.38,0.39,3259.0,CAMP
+2023-09-28 14:30:00,0.39,0.39,0.39,0.39,1746.0,CAMP
+2023-09-28 14:28:00,0.389,0.389,0.389,0.389,100.0,CAMP
+2023-09-28 14:27:00,0.385,0.385,0.385,0.385,157.0,CAMP
+2023-09-28 14:26:00,0.39,0.39,0.38,0.38,400.0,CAMP
+2023-09-28 14:25:00,0.39,0.39,0.385,0.385,300.0,CAMP
+2023-09-28 14:23:00,0.389,0.389,0.389,0.389,100.0,CAMP
+2023-09-28 14:21:00,0.385,0.385,0.385,0.385,357.0,CAMP
+2023-09-28 14:20:00,0.39,0.39,0.38,0.38,700.0,CAMP
+2023-09-28 14:17:00,0.39,0.39,0.39,0.39,400.0,CAMP
+2023-09-28 14:15:00,0.38,0.38,0.38,0.38,300.0,CAMP
+2023-09-28 14:14:00,0.39,0.39,0.39,0.39,3100.0,CAMP
+2023-09-28 14:12:00,0.39,0.39,0.39,0.39,400.0,CAMP
+2023-09-28 14:10:00,0.39,0.39,0.39,0.39,585.0,CAMP
+2023-09-28 14:09:00,0.389,0.39,0.389,0.39,200.0,CAMP
+2023-09-28 14:07:00,0.39,0.39,0.39,0.39,200.0,CAMP
+2023-09-28 14:05:00,0.389,0.389,0.389,0.389,100.0,CAMP
+2023-09-28 14:04:00,0.38,0.39,0.38,0.39,5300.0,CAMP
+2023-09-28 14:02:00,0.39,0.39,0.39,0.39,200.0,CAMP
+2023-09-28 14:01:00,0.39,0.39,0.39,0.39,200.0,CAMP
+2023-09-28 13:59:00,0.395,0.395,0.395,0.395,200.0,CAMP
+2023-09-28 13:55:00,0.39,0.39,0.388,0.387,342.0,CAMP
+2023-09-28 13:54:00,0.39,0.39,0.39,0.39,200.0,CAMP
+2023-09-28 13:53:00,0.39,0.39,0.39,0.39,101.0,CAMP
+2023-09-28 13:51:00,0.39,0.39,0.39,0.39,100.0,CAMP
+2023-09-28 13:50:00,0.39,0.39,0.39,0.39,400.0,CAMP
+2023-09-28 13:47:00,0.39,0.39,0.39,0.39,200.0,CAMP
+2023-09-28 13:45:00,0.39,0.39,0.39,0.39,100.0,CAMP
+2023-09-28 13:43:00,0.381,0.382,0.382,0.381,361.0,CAMP
+2023-09-28 13:42:00,0.385,0.385,0.385,0.385,142.0,CAMP
+2023-09-28 13:41:00,0.385,0.385,0.385,0.385,542.0,CAMP
+2023-09-28 13:40:00,0.39,0.39,0.39,0.39,200.0,CAMP
+2023-09-28 13:39:00,0.39,0.39,0.39,0.39,300.0,CAMP
+2023-09-28 13:36:00,0.39,0.39,0.39,0.39,100.0,CAMP
+2023-09-28 13:35:00,0.39,0.39,0.39,0.39,100.0,CAMP
+2023-09-28 13:34:00,0.39,0.39,0.39,0.39,401.0,CAMP
+2023-09-28 13:31:00,0.39,0.39,0.38,0.389,6649.0,CAMP
+2023-09-28 13:29:00,0.39,0.39,0.39,0.39,100.0,CAMP
+2023-09-28 13:28:00,0.39,0.39,0.39,0.39,100.0,CAMP
+2023-09-28 13:25:00,0.39,0.39,0.388,0.387,2942.0,CAMP
+2023-09-28 13:24:00,0.389,0.39,0.389,0.39,2709.0,CAMP
+2023-09-28 13:23:00,0.39,0.39,0.39,0.39,100.0,CAMP
+2023-09-28 13:20:00,0.385,0.385,0.38,0.38,200.0,CAMP
+2023-09-28 13:19:00,0.385,0.385,0.385,0.385,200.0,CAMP
+2023-09-28 13:18:00,0.385,0.39,0.385,0.39,300.0,CAMP
+2023-09-28 13:17:00,0.385,0.385,0.385,0.385,100.0,CAMP
+2023-09-28 13:16:00,0.38,0.385,0.38,0.38,5800.0,CAMP
+2023-09-28 13:15:00,0.38,0.385,0.38,0.38,5000.0,CAMP
+2023-09-28 13:14:00,0.387,0.387,0.388,0.387,200.0,CAMP
+2023-09-28 13:13:00,0.38,0.389,0.38,0.389,2326.0,CAMP
+2023-09-28 13:01:00,0.379,0.379,0.379,0.379,250.0,CAMP
+2023-09-28 12:59:00,0.38,0.38,0.38,0.38,394.0,CAMP
+2023-09-28 12:56:00,0.38,0.38,0.38,0.38,779.0,CAMP
+2023-09-28 12:52:00,0.379,0.379,0.379,0.379,359.0,CAMP
+2023-09-28 12:45:00,0.379,0.379,0.379,0.379,382.0,CAMP
+2023-09-28 12:42:00,0.379,0.379,0.379,0.379,100.0,CAMP
+2023-09-28 12:39:00,0.378,0.38,0.378,0.38,3807.0,CAMP
+2023-09-28 12:34:00,0.38,0.38,0.378,0.38,1300.0,CAMP
+2023-09-28 12:28:00,0.38,0.38,0.38,0.38,2159.0,CAMP
+2023-09-28 12:27:00,0.38,0.38,0.38,0.38,105.0,CAMP
+2023-09-28 12:20:00,0.38,0.38,0.38,0.38,3213.0,CAMP
+2023-09-28 12:19:00,0.38,0.38,0.38,0.38,100.0,CAMP
+2023-09-28 12:12:00,0.38,0.38,0.38,0.38,342.0,CAMP
+2023-09-28 12:11:00,0.38,0.38,0.38,0.38,150.0,CAMP
+2023-09-28 12:10:00,0.378,0.38,0.378,0.38,300.0,CAMP
+2023-09-28 12:09:00,0.38,0.38,0.38,0.38,142.0,CAMP
+2023-09-28 12:08:00,0.377,0.377,0.377,0.377,259.0,CAMP
+2023-09-28 12:03:00,0.378,0.378,0.378,0.378,142.0,CAMP
+2023-09-28 11:56:00,0.38,0.38,0.38,0.38,301.0,CAMP
+2023-09-28 11:55:00,0.378,0.378,0.378,0.378,100.0,CAMP
+2023-09-28 11:53:00,0.38,0.38,0.38,0.38,915.0,CAMP
+2023-09-28 11:50:00,0.38,0.38,0.38,0.38,2189.0,CAMP
+2023-09-28 11:49:00,0.378,0.38,0.378,0.38,24870.0,CAMP
+2023-09-28 11:48:00,0.377,0.377,0.377,0.377,100.0,CAMP
+2023-09-28 11:43:00,0.375,0.375,0.375,0.375,240.0,CAMP
+2023-09-28 11:41:00,0.377,0.377,0.377,0.377,100.0,CAMP
+2023-09-28 11:37:00,0.378,0.378,0.378,0.378,900.0,CAMP
+2023-09-28 11:34:00,0.377,0.377,0.377,0.377,100.0,CAMP
+2023-09-28 11:31:00,0.377,0.377,0.375,0.375,2000.0,CAMP
+2023-09-28 11:30:00,0.37,0.37,0.37,0.37,100.0,CAMP
+2023-09-28 11:27:00,0.37,0.37,0.37,0.37,400.0,CAMP
+2023-09-28 11:25:00,0.37,0.37,0.37,0.37,185.0,CAMP
+2023-09-28 11:21:00,0.37,0.37,0.37,0.37,300.0,CAMP
+2023-09-28 11:17:00,0.37,0.378,0.37,0.378,944.0,CAMP
+2023-09-28 11:14:00,0.37,0.37,0.37,0.37,227.0,CAMP
+2023-09-28 11:11:00,0.369,0.375,0.369,0.375,975.0,CAMP
+2023-09-28 11:08:00,0.369,0.369,0.369,0.369,100.0,CAMP
+2023-09-28 10:55:00,0.369,0.369,0.369,0.369,5100.0,CAMP
+2023-09-28 10:52:00,0.378,0.378,0.378,0.378,500.0,CAMP
+2023-09-28 10:51:00,0.369,0.369,0.369,0.369,1100.0,CAMP
+2023-09-28 10:50:00,0.378,0.378,0.377,0.378,2608.0,CAMP
+2023-09-28 10:48:00,0.36,0.36,0.36,0.36,108.0,CAMP
+2023-09-28 10:46:00,0.369,0.369,0.369,0.369,341.0,CAMP
+2023-09-28 10:45:00,0.369,0.369,0.369,0.369,100.0,CAMP
+2023-09-28 10:40:00,0.378,0.378,0.377,0.377,1000.0,CAMP
+2023-09-28 10:32:00,0.36,0.36,0.36,0.36,103.0,CAMP
+2023-09-28 10:26:00,0.379,0.379,0.379,0.379,200.0,CAMP
+2023-09-28 10:00:00,0.364,0.364,0.364,0.364,252.0,CAMP
+2023-09-28 09:59:00,0.379,0.379,0.379,0.379,320.0,CAMP
+2023-09-28 09:50:00,0.379,0.379,0.379,0.379,500.0,CAMP
+2023-09-28 09:46:00,0.35,0.379,0.35,0.379,1125.0,CAMP
+2023-09-28 09:41:00,0.38,0.38,0.38,0.38,228.0,CAMP
+2023-09-28 09:38:00,0.38,0.38,0.38,0.38,526.0,CAMP
+2023-09-28 09:36:00,0.38,0.38,0.38,0.38,394.0,CAMP
+2023-09-28 09:31:00,0.356,0.356,0.35,0.35,1400.0,CAMP
+2023-09-28 09:30:00,0.359,0.359,0.359,0.359,82.0,CAMP
+2023-09-28 09:14:00,0.349,0.349,0.349,0.349,249.0,CAMP
+2023-09-28 08:57:00,0.349,0.349,0.349,0.349,5.0,CAMP
+2023-09-28 08:50:00,0.349,0.349,0.349,0.349,9.0,CAMP
+2023-09-28 08:20:00,0.364,0.364,0.364,0.364,52.0,CAMP
+2023-09-28 08:16:00,0.368,0.368,0.368,0.368,1000.0,CAMP
+2023-09-28 08:15:00,0.356,0.36,0.356,0.36,500.0,CAMP
+2023-09-28 08:12:00,0.356,0.356,0.351,0.351,547.0,CAMP
+2023-09-28 08:04:00,0.361,0.361,0.361,0.361,10.0,CAMP
+2023-09-28 08:00:00,0.368,0.368,0.368,0.368,24.0,CAMP
+2023-09-28 07:37:00,0.39,0.39,0.39,0.39,8.0,CAMP
+2023-09-28 06:40:00,0.395,0.395,0.395,0.395,20.0,CAMP
+2023-09-28 06:37:00,0.395,0.395,0.395,0.395,247.0,CAMP
+2023-09-28 06:30:00,0.395,0.395,0.395,0.395,2.0,CAMP
+2023-09-28 06:29:00,0.395,0.395,0.395,0.395,1.0,CAMP
+2023-09-28 04:00:00,0.395,0.395,0.395,0.395,400.0,CAMP
+2023-09-27 18:51:00,0.393,0.393,0.393,0.393,344.0,CAMP
+2023-09-27 16:30:00,0.385,0.385,0.385,0.385,1.0,CAMP
+2023-09-27 16:00:00,0.364,0.364,0.338,0.338,43921.0,CAMP
+2023-09-27 15:59:00,0.35,0.364,0.35,0.364,1323.0,CAMP
+2023-09-27 15:58:00,0.351,0.355,0.35,0.354,12793.0,CAMP
+2023-09-27 15:57:00,0.358,0.36,0.35,0.36,8484.0,CAMP
+2023-09-27 15:56:00,0.365,0.368,0.365,0.368,1209.0,CAMP
+2023-09-27 15:55:00,0.37,0.371,0.37,0.371,1192.0,CAMP
+2023-09-27 15:54:00,0.37,0.37,0.37,0.37,2018.0,CAMP
+2023-09-27 15:52:00,0.371,0.375,0.37,0.371,28089.0,CAMP
+2023-09-27 15:43:00,0.366,0.366,0.366,0.366,133.0,CAMP
+2023-09-27 15:42:00,0.366,0.366,0.366,0.366,139.0,CAMP
+2023-09-27 15:40:00,0.366,0.373,0.366,0.37,721.0,CAMP
+2023-09-27 15:37:00,0.367,0.367,0.367,0.367,228.0,CAMP
+2023-09-27 15:35:00,0.378,0.378,0.378,0.378,415.0,CAMP
+2023-09-27 15:34:00,0.367,0.367,0.367,0.367,100.0,CAMP
+2023-09-27 15:30:00,0.378,0.378,0.378,0.378,259.0,CAMP
+2023-09-27 15:29:00,0.367,0.367,0.367,0.367,100.0,CAMP
+2023-09-27 15:26:00,0.37,0.37,0.37,0.37,1192.0,CAMP
+2023-09-27 15:23:00,0.374,0.389,0.374,0.389,2042.0,CAMP
+2023-09-27 15:22:00,0.374,0.374,0.374,0.374,215.0,CAMP
+2023-09-27 15:21:00,0.366,0.366,0.366,0.366,219.0,CAMP
+2023-09-27 15:20:00,0.366,0.366,0.366,0.366,100.0,CAMP
+2023-09-27 15:19:00,0.37,0.37,0.37,0.37,242.0,CAMP
+2023-09-27 15:17:00,0.37,0.37,0.367,0.367,1316.0,CAMP
+2023-09-27 15:13:00,0.374,0.38,0.374,0.38,2500.0,CAMP
+2023-09-27 15:12:00,0.367,0.367,0.367,0.367,1441.0,CAMP
+2023-09-27 15:10:00,0.373,0.373,0.373,0.373,1500.0,CAMP
+2023-09-27 15:07:00,0.366,0.369,0.366,0.369,2344.0,CAMP
+2023-09-27 15:06:00,0.366,0.366,0.366,0.366,139.0,CAMP
+2023-09-27 15:05:00,0.371,0.371,0.371,0.371,484.0,CAMP
+2023-09-27 15:02:00,0.375,0.375,0.375,0.375,500.0,CAMP
+2023-09-27 15:01:00,0.376,0.376,0.376,0.376,426.0,CAMP
+2023-09-27 14:58:00,0.389,0.389,0.366,0.372,401.0,CAMP
+2023-09-27 14:57:00,0.389,0.389,0.389,0.389,5584.0,CAMP
+2023-09-27 14:54:00,0.366,0.372,0.366,0.371,807.0,CAMP
+2023-09-27 14:52:00,0.39,0.39,0.357,0.389,17489.0,CAMP
+2023-09-27 14:49:00,0.358,0.358,0.358,0.358,100.0,CAMP
+2023-09-27 14:44:00,0.358,0.358,0.358,0.358,145.0,CAMP
+2023-09-27 14:35:00,0.389,0.39,0.389,0.39,1539.0,CAMP
+2023-09-27 14:33:00,0.36,0.368,0.36,0.36,5228.0,CAMP
+2023-09-27 14:30:00,0.36,0.36,0.357,0.357,2887.0,CAMP
+2023-09-27 14:29:00,0.355,0.355,0.355,0.355,408.0,CAMP
+2023-09-27 14:24:00,0.355,0.355,0.355,0.355,139.0,CAMP
+2023-09-27 14:22:00,0.355,0.355,0.355,0.355,481.0,CAMP
+2023-09-27 14:19:00,0.355,0.355,0.355,0.355,100.0,CAMP
+2023-09-27 14:17:00,0.357,0.357,0.357,0.357,355.0,CAMP
+2023-09-27 14:16:00,0.357,0.357,0.357,0.357,112.0,CAMP
+2023-09-27 14:14:00,0.357,0.357,0.357,0.357,100.0,CAMP
+2023-09-27 14:13:00,0.357,0.357,0.357,0.357,198.0,CAMP
+2023-09-27 14:12:00,0.357,0.36,0.357,0.36,500.0,CAMP
+2023-09-27 14:11:00,0.36,0.36,0.36,0.36,750.0,CAMP
+2023-09-27 14:10:00,0.358,0.36,0.355,0.355,5105.0,CAMP
+2023-09-27 14:09:00,0.355,0.355,0.355,0.355,100.0,CAMP
+2023-09-27 14:06:00,0.355,0.355,0.355,0.355,454.0,CAMP
+2023-09-27 14:04:00,0.356,0.356,0.356,0.356,100.0,CAMP
+2023-09-27 13:54:00,0.358,0.359,0.358,0.359,491.0,CAMP
+2023-09-27 13:53:00,0.355,0.36,0.355,0.36,882.0,CAMP
+2023-09-27 13:52:00,0.355,0.36,0.355,0.36,410.0,CAMP
+2023-09-27 13:51:00,0.355,0.355,0.355,0.355,100.0,CAMP
+2023-09-27 13:50:00,0.36,0.36,0.353,0.36,7218.0,CAMP
+2023-09-27 13:48:00,0.36,0.36,0.36,0.36,136.0,CAMP
+2023-09-27 13:46:00,0.364,0.364,0.364,0.364,500.0,CAMP
+2023-09-27 13:42:00,0.36,0.36,0.36,0.36,100.0,CAMP
+2023-09-27 13:41:00,0.36,0.36,0.36,0.36,100.0,CAMP
+2023-09-27 13:39:00,0.36,0.36,0.36,0.36,8988.0,CAMP
+2023-09-27 13:37:00,0.361,0.361,0.361,0.361,100.0,CAMP
+2023-09-27 13:35:00,0.36,0.36,0.36,0.36,1000.0,CAMP
+2023-09-27 13:32:00,0.364,0.364,0.364,0.364,9800.0,CAMP
+2023-09-27 13:30:00,0.36,0.36,0.36,0.36,6805.0,CAMP
+2023-09-27 13:27:00,0.361,0.361,0.361,0.361,100.0,CAMP
+2023-09-27 13:26:00,0.366,0.367,0.366,0.366,6469.0,CAMP
+2023-09-27 13:24:00,0.369,0.369,0.368,0.369,2023.0,CAMP
+2023-09-27 13:22:00,0.371,0.371,0.369,0.369,620.0,CAMP
+2023-09-27 13:21:00,0.369,0.369,0.369,0.369,100.0,CAMP
+2023-09-27 13:19:00,0.369,0.369,0.369,0.369,4342.0,CAMP
+2023-09-27 13:17:00,0.37,0.37,0.37,0.37,1500.0,CAMP
+2023-09-27 13:05:00,0.368,0.371,0.368,0.371,10440.0,CAMP
+2023-09-27 13:00:00,0.368,0.368,0.368,0.368,1500.0,CAMP
+2023-09-27 12:43:00,0.369,0.369,0.363,0.363,1000.0,CAMP
+2023-09-27 12:31:00,0.371,0.371,0.371,0.371,5439.0,CAMP
+2023-09-27 12:29:00,0.363,0.363,0.363,0.363,2209.0,CAMP
+2023-09-27 12:28:00,0.363,0.363,0.362,0.363,15899.0,CAMP
+2023-09-27 12:27:00,0.363,0.363,0.363,0.363,633.0,CAMP
+2023-09-27 12:26:00,0.36,0.363,0.36,0.363,2316.0,CAMP
+2023-09-27 12:25:00,0.363,0.363,0.36,0.36,2424.0,CAMP
+2023-09-27 12:24:00,0.363,0.363,0.362,0.363,3682.0,CAMP
+2023-09-27 12:23:00,0.363,0.368,0.363,0.368,1150.0,CAMP
+2023-09-27 12:22:00,0.363,0.363,0.363,0.363,1387.0,CAMP
+2023-09-27 12:21:00,0.363,0.366,0.363,0.363,15170.0,CAMP
+2023-09-27 12:13:00,0.37,0.372,0.37,0.372,1200.0,CAMP
+2023-09-27 12:12:00,0.37,0.37,0.37,0.37,479.0,CAMP
+2023-09-27 12:08:00,0.37,0.37,0.363,0.363,1678.0,CAMP
+2023-09-27 12:07:00,0.37,0.37,0.37,0.37,464.0,CAMP
+2023-09-27 12:06:00,0.374,0.374,0.374,0.374,100.0,CAMP
+2023-09-27 12:05:00,0.371,0.371,0.37,0.371,4900.0,CAMP
+2023-09-27 12:04:00,0.371,0.371,0.371,0.371,100.0,CAMP
+2023-09-27 12:03:00,0.38,0.38,0.371,0.371,2985.0,CAMP
+2023-09-27 11:58:00,0.384,0.384,0.384,0.384,100.0,CAMP
+2023-09-27 11:54:00,0.38,0.38,0.38,0.38,1450.0,CAMP
+2023-09-27 11:50:00,0.38,0.38,0.38,0.38,200.0,CAMP
+2023-09-27 11:39:00,0.385,0.385,0.385,0.385,100.0,CAMP
+2023-09-27 11:38:00,0.389,0.389,0.389,0.389,100.0,CAMP
+2023-09-27 11:31:00,0.38,0.389,0.38,0.389,210.0,CAMP
+2023-09-27 11:29:00,0.385,0.385,0.385,0.385,1646.0,CAMP
+2023-09-27 11:24:00,0.385,0.385,0.385,0.385,100.0,CAMP
+2023-09-27 11:12:00,0.385,0.385,0.385,0.385,330.0,CAMP
+2023-09-27 11:11:00,0.38,0.38,0.38,0.38,149.0,CAMP
+2023-09-27 10:57:00,0.389,0.389,0.381,0.389,6201.0,CAMP
+2023-09-27 10:54:00,0.385,0.389,0.38,0.389,3401.0,CAMP
+2023-09-27 10:36:00,0.385,0.39,0.385,0.39,6750.0,CAMP
+2023-09-27 10:33:00,0.39,0.39,0.39,0.39,150.0,CAMP
+2023-09-27 10:32:00,0.39,0.39,0.387,0.39,1339.0,CAMP
+2023-09-27 10:30:00,0.389,0.389,0.389,0.389,301.0,CAMP
+2023-09-27 10:29:00,0.385,0.385,0.385,0.385,100.0,CAMP
+2023-09-27 10:26:00,0.385,0.385,0.385,0.385,439.0,CAMP
+2023-09-27 10:23:00,0.385,0.385,0.38,0.38,5012.0,CAMP
+2023-09-27 10:21:00,0.39,0.39,0.39,0.39,551.0,CAMP
+2023-09-27 10:18:00,0.39,0.397,0.385,0.397,3300.0,CAMP
+2023-09-27 10:11:00,0.39,0.39,0.387,0.39,2000.0,CAMP
+2023-09-27 10:05:00,0.395,0.395,0.39,0.39,1800.0,CAMP
+2023-09-27 10:03:00,0.39,0.39,0.389,0.389,1200.0,CAMP
+2023-09-27 09:59:00,0.39,0.39,0.39,0.39,550.0,CAMP
+2023-09-27 09:56:00,0.39,0.39,0.39,0.39,2100.0,CAMP
+2023-09-27 09:55:00,0.39,0.39,0.39,0.39,700.0,CAMP
+2023-09-27 09:54:00,0.39,0.39,0.39,0.39,5000.0,CAMP
+2023-09-27 09:52:00,0.39,0.39,0.39,0.39,5400.0,CAMP
+2023-09-27 09:51:00,0.39,0.39,0.39,0.39,750.0,CAMP
+2023-09-27 09:47:00,0.385,0.385,0.385,0.385,1000.0,CAMP
+2023-09-27 09:45:00,0.395,0.395,0.389,0.389,500.0,CAMP
+2023-09-27 09:44:00,0.401,0.401,0.396,0.396,300.0,CAMP
+2023-09-27 09:43:00,0.396,0.396,0.396,0.396,100.0,CAMP
+2023-09-27 09:42:00,0.391,0.391,0.391,0.391,200.0,CAMP
+2023-09-27 09:41:00,0.394,0.394,0.394,0.394,118.0,CAMP
+2023-09-27 09:40:00,0.394,0.394,0.394,0.394,100.0,CAMP
+2023-09-27 09:39:00,0.386,0.394,0.386,0.394,1210.0,CAMP
+2023-09-27 09:38:00,0.385,0.385,0.385,0.385,501.0,CAMP
+2023-09-27 09:32:00,0.38,0.38,0.38,0.38,400.0,CAMP
+2023-09-27 09:30:00,0.371,0.371,0.371,0.371,303.0,CAMP
+2023-09-27 08:00:00,0.37,0.37,0.37,0.37,10.0,CAMP
+2023-09-26 17:08:00,0.378,0.378,0.378,0.378,1.0,CAMP
+2023-09-26 16:00:00,0.366,0.366,0.366,0.366,17277.0,CAMP
+2023-09-26 15:59:00,0.369,0.37,0.366,0.366,3184.0,CAMP
+2023-09-26 15:57:00,0.369,0.369,0.369,0.369,613.0,CAMP
+2023-09-26 15:56:00,0.378,0.378,0.366,0.37,10556.0,CAMP
+2023-09-26 15:55:00,0.368,0.378,0.366,0.378,2163.0,CAMP
+2023-09-26 15:54:00,0.366,0.369,0.366,0.366,6590.0,CAMP
+2023-09-26 15:53:00,0.37,0.371,0.366,0.367,2664.0,CAMP
+2023-09-26 15:52:00,0.37,0.37,0.37,0.37,161.0,CAMP
+2023-09-26 15:51:00,0.37,0.37,0.37,0.37,779.0,CAMP
+2023-09-26 15:45:00,0.369,0.37,0.369,0.37,5609.0,CAMP
+2023-09-26 15:44:00,0.37,0.37,0.37,0.37,4729.0,CAMP
+2023-09-26 15:43:00,0.37,0.37,0.369,0.37,3308.0,CAMP
+2023-09-26 15:42:00,0.38,0.38,0.38,0.38,915.0,CAMP
+2023-09-26 15:40:00,0.383,0.383,0.383,0.383,180.0,CAMP
+2023-09-26 15:39:00,0.383,0.383,0.383,0.383,521.0,CAMP
+2023-09-26 15:38:00,0.387,0.387,0.387,0.387,1035.0,CAMP
+2023-09-26 15:37:00,0.387,0.387,0.387,0.387,4117.0,CAMP
+2023-09-26 15:36:00,0.382,0.382,0.382,0.382,430.0,CAMP
+2023-09-26 15:35:00,0.377,0.377,0.377,0.377,1288.0,CAMP
+2023-09-26 15:34:00,0.383,0.383,0.383,0.383,1000.0,CAMP
+2023-09-26 15:32:00,0.383,0.383,0.383,0.383,848.0,CAMP
+2023-09-26 15:30:00,0.377,0.377,0.377,0.377,1171.0,CAMP
+2023-09-26 15:29:00,0.378,0.378,0.378,0.378,4001.0,CAMP
+2023-09-26 15:28:00,0.377,0.382,0.377,0.378,23738.0,CAMP
+2023-09-26 15:27:00,0.38,0.383,0.38,0.382,2718.0,CAMP
+2023-09-26 15:26:00,0.38,0.38,0.38,0.38,1540.0,CAMP
+2023-09-26 15:25:00,0.377,0.382,0.377,0.382,1149.0,CAMP
+2023-09-26 15:24:00,0.385,0.385,0.377,0.377,1210.0,CAMP
+2023-09-26 15:23:00,0.377,0.385,0.377,0.382,7303.0,CAMP
+2023-09-26 15:21:00,0.382,0.387,0.382,0.387,340.0,CAMP
+2023-09-26 15:15:00,0.382,0.382,0.382,0.382,413.0,CAMP
+2023-09-26 15:11:00,0.382,0.382,0.382,0.382,263.0,CAMP
+2023-09-26 15:08:00,0.382,0.387,0.382,0.387,3402.0,CAMP
+2023-09-26 15:07:00,0.384,0.385,0.382,0.384,1340.0,CAMP
+2023-09-26 15:06:00,0.373,0.384,0.373,0.384,36046.0,CAMP
+2023-09-26 15:05:00,0.373,0.373,0.369,0.369,1000.0,CAMP
+2023-09-26 15:04:00,0.372,0.372,0.372,0.372,2588.0,CAMP
+2023-09-26 14:57:00,0.374,0.374,0.374,0.374,100.0,CAMP
+2023-09-26 14:55:00,0.374,0.374,0.374,0.374,137.0,CAMP
+2023-09-26 14:52:00,0.373,0.373,0.373,0.373,456.0,CAMP
+2023-09-26 14:50:00,0.374,0.374,0.374,0.374,281.0,CAMP
+2023-09-26 14:48:00,0.378,0.378,0.377,0.377,700.0,CAMP
+2023-09-26 14:47:00,0.373,0.373,0.373,0.373,100.0,CAMP
+2023-09-26 14:40:00,0.377,0.377,0.377,0.377,181.0,CAMP
+2023-09-26 14:39:00,0.377,0.377,0.377,0.377,137.0,CAMP
+2023-09-26 14:30:00,0.372,0.372,0.372,0.372,100.0,CAMP
+2023-09-26 14:27:00,0.372,0.372,0.372,0.372,310.0,CAMP
+2023-09-26 14:21:00,0.372,0.372,0.372,0.372,100.0,CAMP
+2023-09-26 14:15:00,0.377,0.377,0.377,0.377,243.0,CAMP
+2023-09-26 14:07:00,0.38,0.38,0.38,0.38,500.0,CAMP
+2023-09-26 14:06:00,0.372,0.372,0.37,0.37,600.0,CAMP
+2023-09-26 14:03:00,0.38,0.38,0.38,0.38,2000.0,CAMP
+2023-09-26 14:01:00,0.38,0.38,0.38,0.38,190.0,CAMP
+2023-09-26 13:55:00,0.37,0.38,0.37,0.38,5042.0,CAMP
+2023-09-26 13:54:00,0.37,0.37,0.37,0.37,1000.0,CAMP
+2023-09-26 13:53:00,0.37,0.37,0.367,0.368,4267.0,CAMP
+2023-09-26 13:52:00,0.367,0.37,0.367,0.37,1400.0,CAMP
+2023-09-26 13:51:00,0.37,0.373,0.37,0.37,17621.0,CAMP
+2023-09-26 13:48:00,0.373,0.373,0.373,0.373,100.0,CAMP
+2023-09-26 13:47:00,0.376,0.376,0.373,0.373,781.0,CAMP
+2023-09-26 13:44:00,0.373,0.373,0.373,0.373,100.0,CAMP
+2023-09-26 13:40:00,0.371,0.371,0.371,0.371,100.0,CAMP
+2023-09-26 13:33:00,0.377,0.377,0.377,0.377,1000.0,CAMP
+2023-09-26 13:32:00,0.372,0.372,0.372,0.373,100.0,CAMP
+2023-09-26 13:31:00,0.374,0.376,0.372,0.373,3486.0,CAMP
+2023-09-26 13:30:00,0.374,0.374,0.374,0.374,492.0,CAMP
+2023-09-26 13:29:00,0.374,0.374,0.374,0.374,100.0,CAMP
+2023-09-26 13:26:00,0.374,0.374,0.374,0.374,100.0,CAMP
+2023-09-26 13:25:00,0.374,0.38,0.374,0.38,737.0,CAMP
+2023-09-26 13:24:00,0.38,0.38,0.38,0.38,200.0,CAMP
+2023-09-26 13:21:00,0.373,0.373,0.373,0.374,100.0,CAMP
+2023-09-26 13:13:00,0.374,0.374,0.374,0.374,299.0,CAMP
+2023-09-26 13:09:00,0.377,0.377,0.377,0.377,468.0,CAMP
+2023-09-26 13:05:00,0.38,0.38,0.38,0.38,400.0,CAMP
+2023-09-26 13:03:00,0.373,0.373,0.373,0.373,200.0,CAMP
+2023-09-26 12:57:00,0.38,0.38,0.38,0.38,200.0,CAMP
+2023-09-26 12:52:00,0.38,0.38,0.38,0.38,301.0,CAMP
+2023-09-26 12:42:00,0.38,0.38,0.38,0.38,640.0,CAMP
+2023-09-26 12:36:00,0.378,0.38,0.378,0.38,800.0,CAMP
+2023-09-26 12:35:00,0.375,0.378,0.373,0.378,14191.0,CAMP
+2023-09-26 12:34:00,0.375,0.375,0.372,0.373,13384.0,CAMP
+2023-09-26 12:33:00,0.375,0.375,0.375,0.375,6726.0,CAMP
+2023-09-26 12:31:00,0.375,0.375,0.375,0.375,836.0,CAMP
+2023-09-26 12:30:00,0.375,0.375,0.375,0.375,11231.0,CAMP
+2023-09-26 12:29:00,0.375,0.38,0.375,0.375,23615.0,CAMP
+2023-09-26 12:28:00,0.377,0.38,0.376,0.376,758.0,CAMP
+2023-09-26 12:27:00,0.381,0.381,0.38,0.38,16067.0,CAMP
+2023-09-26 12:23:00,0.381,0.382,0.38,0.382,2566.0,CAMP
+2023-09-26 12:22:00,0.382,0.382,0.38,0.381,2115.0,CAMP
+2023-09-26 12:21:00,0.381,0.381,0.381,0.381,240.0,CAMP
+2023-09-26 12:20:00,0.381,0.381,0.38,0.38,200.0,CAMP
+2023-09-26 12:19:00,0.381,0.381,0.38,0.38,1111.0,CAMP
+2023-09-26 12:18:00,0.381,0.381,0.381,0.381,1414.0,CAMP
+2023-09-26 12:17:00,0.384,0.385,0.384,0.385,1100.0,CAMP
+2023-09-26 12:16:00,0.384,0.384,0.384,0.384,100.0,CAMP
+2023-09-26 12:14:00,0.384,0.384,0.384,0.384,100.0,CAMP
+2023-09-26 12:12:00,0.384,0.384,0.384,0.384,100.0,CAMP
+2023-09-26 12:11:00,0.384,0.384,0.384,0.384,100.0,CAMP
+2023-09-26 12:09:00,0.384,0.384,0.384,0.384,100.0,CAMP
+2023-09-26 12:08:00,0.384,0.384,0.384,0.384,100.0,CAMP
+2023-09-26 12:06:00,0.384,0.384,0.384,0.384,100.0,CAMP
+2023-09-26 12:05:00,0.382,0.387,0.382,0.382,1400.0,CAMP
+2023-09-26 12:04:00,0.382,0.382,0.382,0.382,19211.0,CAMP
+2023-09-26 12:03:00,0.386,0.386,0.382,0.386,12056.0,CAMP
+2023-09-26 11:58:00,0.39,0.39,0.39,0.39,100.0,CAMP
+2023-09-26 11:53:00,0.386,0.386,0.386,0.386,100.0,CAMP
+2023-09-26 11:52:00,0.386,0.386,0.386,0.386,244.0,CAMP
+2023-09-26 11:50:00,0.39,0.39,0.39,0.39,200.0,CAMP
+2023-09-26 11:47:00,0.386,0.39,0.386,0.39,369.0,CAMP
+2023-09-26 11:45:00,0.39,0.39,0.39,0.39,662.0,CAMP
+2023-09-26 11:41:00,0.39,0.39,0.389,0.389,1500.0,CAMP
+2023-09-26 11:39:00,0.391,0.391,0.391,0.391,100.0,CAMP
+2023-09-26 11:30:00,0.386,0.386,0.386,0.386,100.0,CAMP
+2023-09-26 11:26:00,0.391,0.391,0.391,0.391,930.0,CAMP
+2023-09-26 11:24:00,0.39,0.39,0.39,0.39,205.0,CAMP
+2023-09-26 11:23:00,0.39,0.39,0.389,0.389,6199.0,CAMP
+2023-09-26 11:18:00,0.39,0.39,0.39,0.39,500.0,CAMP
+2023-09-26 11:13:00,0.382,0.382,0.382,0.382,100.0,CAMP
+2023-09-26 11:07:00,0.39,0.39,0.39,0.39,5036.0,CAMP
+2023-09-26 11:01:00,0.385,0.385,0.385,0.386,100.0,CAMP
+2023-09-26 11:00:00,0.384,0.384,0.384,0.384,463.0,CAMP
+2023-09-26 10:54:00,0.385,0.385,0.385,0.386,100.0,CAMP
+2023-09-26 10:51:00,0.385,0.385,0.385,0.385,1300.0,CAMP
+2023-09-26 10:48:00,0.385,0.385,0.385,0.386,100.0,CAMP
+2023-09-26 10:46:00,0.385,0.385,0.385,0.386,100.0,CAMP
+2023-09-26 10:44:00,0.385,0.39,0.385,0.39,601.0,CAMP
+2023-09-26 10:41:00,0.381,0.381,0.381,0.381,100.0,CAMP
+2023-09-26 10:39:00,0.39,0.39,0.39,0.39,4279.0,CAMP
+2023-09-26 10:34:00,0.395,0.395,0.385,0.386,10015.0,CAMP
+2023-09-26 10:28:00,0.39,0.39,0.39,0.39,1000.0,CAMP
+2023-09-26 10:22:00,0.385,0.39,0.385,0.39,26475.0,CAMP
+2023-09-26 10:21:00,0.39,0.39,0.39,0.39,414.0,CAMP
+2023-09-26 10:20:00,0.39,0.39,0.39,0.39,100.0,CAMP
+2023-09-26 10:19:00,0.39,0.39,0.39,0.39,100.0,CAMP
+2023-09-26 10:18:00,0.39,0.39,0.39,0.39,200.0,CAMP
+2023-09-26 10:17:00,0.39,0.39,0.39,0.39,239.0,CAMP
+2023-09-26 10:16:00,0.39,0.39,0.39,0.39,1150.0,CAMP
+2023-09-26 10:13:00,0.39,0.39,0.39,0.39,100.0,CAMP
+2023-09-26 10:10:00,0.381,0.39,0.381,0.39,400.0,CAMP
+2023-09-26 10:09:00,0.385,0.385,0.381,0.381,4088.0,CAMP
+2023-09-26 10:08:00,0.39,0.39,0.385,0.386,2300.0,CAMP
+2023-09-26 10:00:00,0.39,0.39,0.39,0.39,1200.0,CAMP
+2023-09-26 09:58:00,0.385,0.39,0.385,0.39,400.0,CAMP
+2023-09-26 09:49:00,0.39,0.39,0.385,0.386,2912.0,CAMP
+2023-09-26 09:45:00,0.371,0.409,0.371,0.409,9136.0,CAMP
+2023-09-26 09:44:00,0.385,0.39,0.382,0.39,2610.0,CAMP
+2023-09-26 09:43:00,0.39,0.39,0.38,0.39,6621.0,CAMP
+2023-09-26 09:42:00,0.389,0.39,0.37,0.38,33600.0,CAMP
+2023-09-26 09:40:00,0.389,0.389,0.389,0.389,100.0,CAMP
+2023-09-26 09:39:00,0.389,0.389,0.389,0.389,100.0,CAMP
+2023-09-26 09:38:00,0.377,0.377,0.377,0.377,500.0,CAMP
+2023-09-26 09:37:00,0.377,0.377,0.377,0.377,525.0,CAMP
+2023-09-26 09:34:00,0.389,0.389,0.389,0.389,4000.0,CAMP
+2023-09-26 09:32:00,0.39,0.39,0.39,0.39,5900.0,CAMP
+2023-09-26 09:30:00,0.379,0.389,0.379,0.389,1115.0,CAMP
+2023-09-26 09:27:00,0.39,0.39,0.39,0.39,1.0,CAMP
+2023-09-26 09:17:00,0.398,0.398,0.387,0.387,282.0,CAMP
+2023-09-26 09:06:00,0.371,0.371,0.371,0.371,20.0,CAMP
+2023-09-26 08:50:00,0.371,0.371,0.371,0.371,9.0,CAMP
+2023-09-25 18:40:00,0.35,0.35,0.35,0.35,12000.0,CAMP
+2023-09-25 18:05:00,0.388,0.388,0.388,0.388,10.0,CAMP
+2023-09-25 17:40:00,0.373,0.373,0.373,0.373,80.0,CAMP
+2023-09-25 17:37:00,0.38,0.38,0.38,0.38,200.0,CAMP
+2023-09-25 17:36:00,0.374,0.38,0.374,0.38,200.0,CAMP
+2023-09-25 16:48:00,0.38,0.38,0.38,0.38,5.0,CAMP
+2023-09-25 16:33:00,0.38,0.38,0.38,0.38,365.0,CAMP
+2023-09-25 16:00:00,0.385,0.385,0.385,0.385,48624.0,CAMP
+2023-09-25 15:59:00,0.387,0.39,0.385,0.385,4778.0,CAMP
+2023-09-25 15:58:00,0.387,0.389,0.385,0.389,1794.0,CAMP
+2023-09-25 15:57:00,0.387,0.387,0.387,0.387,600.0,CAMP
+2023-09-25 15:56:00,0.384,0.384,0.384,0.384,2219.0,CAMP
+2023-09-25 15:55:00,0.389,0.389,0.382,0.382,6855.0,CAMP
+2023-09-25 15:54:00,0.382,0.382,0.382,0.382,296.0,CAMP
+2023-09-25 15:52:00,0.374,0.381,0.374,0.381,4474.0,CAMP
+2023-09-25 15:50:00,0.388,0.388,0.368,0.38,11037.0,CAMP
+2023-09-25 15:46:00,0.39,0.39,0.39,0.39,634.0,CAMP
+2023-09-25 15:42:00,0.398,0.398,0.381,0.381,4521.0,CAMP
+2023-09-25 15:41:00,0.396,0.396,0.396,0.396,136.0,CAMP
+2023-09-25 15:40:00,0.394,0.398,0.394,0.396,3430.0,CAMP
+2023-09-25 15:38:00,0.39,0.396,0.39,0.396,9762.0,CAMP
+2023-09-25 15:35:00,0.39,0.39,0.39,0.39,1253.0,CAMP
+2023-09-25 15:34:00,0.39,0.39,0.39,0.39,236.0,CAMP
+2023-09-25 15:31:00,0.39,0.39,0.39,0.39,427.0,CAMP
+2023-09-25 15:26:00,0.39,0.39,0.39,0.39,999.0,CAMP
+2023-09-25 15:25:00,0.39,0.39,0.39,0.39,4138.0,CAMP
+2023-09-25 15:24:00,0.39,0.39,0.39,0.39,8253.0,CAMP
+2023-09-25 15:22:00,0.39,0.39,0.39,0.39,465.0,CAMP
+2023-09-25 15:19:00,0.39,0.39,0.39,0.39,832.0,CAMP
+2023-09-25 15:13:00,0.39,0.39,0.39,0.39,420.0,CAMP
+2023-09-25 15:12:00,0.39,0.39,0.39,0.39,2781.0,CAMP
+2023-09-25 15:10:00,0.39,0.39,0.381,0.381,350.0,CAMP
+2023-09-25 15:09:00,0.39,0.39,0.39,0.39,9477.0,CAMP
+2023-09-25 15:08:00,0.39,0.39,0.39,0.39,100.0,CAMP
+2023-09-25 15:04:00,0.39,0.39,0.39,0.39,618.0,CAMP
+2023-09-25 15:03:00,0.38,0.39,0.38,0.39,9040.0,CAMP
+2023-09-25 14:58:00,0.389,0.39,0.389,0.39,10553.0,CAMP
+2023-09-25 14:56:00,0.389,0.39,0.389,0.39,2500.0,CAMP
+2023-09-25 14:43:00,0.389,0.39,0.389,0.389,2740.0,CAMP
+2023-09-25 14:42:00,0.388,0.389,0.388,0.389,5400.0,CAMP
+2023-09-25 14:35:00,0.388,0.388,0.388,0.388,247.0,CAMP
+2023-09-25 14:34:00,0.388,0.388,0.388,0.388,640.0,CAMP
+2023-09-25 14:33:00,0.38,0.388,0.378,0.388,28259.0,CAMP
+2023-09-25 14:31:00,0.381,0.381,0.381,0.381,460.0,CAMP
+2023-09-25 14:30:00,0.38,0.38,0.38,0.38,100.0,CAMP
+2023-09-25 14:29:00,0.38,0.381,0.38,0.381,944.0,CAMP
+2023-09-25 14:22:00,0.38,0.38,0.38,0.38,100.0,CAMP
+2023-09-25 14:18:00,0.38,0.38,0.38,0.38,100.0,CAMP
+2023-09-25 14:16:00,0.384,0.384,0.384,0.384,5000.0,CAMP
+2023-09-25 14:15:00,0.385,0.385,0.385,0.385,486.0,CAMP
+2023-09-25 14:11:00,0.38,0.388,0.38,0.388,400.0,CAMP
+2023-09-25 14:06:00,0.38,0.38,0.38,0.38,100.0,CAMP
+2023-09-25 14:03:00,0.388,0.388,0.388,0.388,1000.0,CAMP
+2023-09-25 14:02:00,0.38,0.38,0.38,0.38,100.0,CAMP
+2023-09-25 14:01:00,0.384,0.384,0.384,0.384,5000.0,CAMP
+2023-09-25 13:59:00,0.38,0.389,0.38,0.38,300.0,CAMP
+2023-09-25 13:58:00,0.378,0.378,0.378,0.378,200.0,CAMP
+2023-09-25 13:57:00,0.378,0.378,0.377,0.377,2601.0,CAMP
+2023-09-25 13:55:00,0.384,0.384,0.384,0.384,112.0,CAMP
+2023-09-25 13:51:00,0.38,0.38,0.379,0.379,1516.0,CAMP
+2023-09-25 13:47:00,0.38,0.38,0.38,0.38,100.0,CAMP
+2023-09-25 13:43:00,0.38,0.38,0.38,0.38,100.0,CAMP
+2023-09-25 13:40:00,0.38,0.38,0.38,0.38,100.0,CAMP
+2023-09-25 13:39:00,0.38,0.38,0.38,0.38,100.0,CAMP
+2023-09-25 13:38:00,0.385,0.385,0.38,0.385,2000.0,CAMP
+2023-09-25 13:37:00,0.385,0.385,0.385,0.385,100.0,CAMP
+2023-09-25 13:36:00,0.387,0.387,0.387,0.387,4689.0,CAMP
+2023-09-25 13:34:00,0.389,0.389,0.387,0.387,1316.0,CAMP
+2023-09-25 13:30:00,0.388,0.389,0.388,0.389,215.0,CAMP
+2023-09-25 13:28:00,0.388,0.388,0.388,0.388,278.0,CAMP
+2023-09-25 13:27:00,0.386,0.386,0.386,0.386,136.0,CAMP
+2023-09-25 13:23:00,0.39,0.39,0.39,0.39,200.0,CAMP
+2023-09-25 13:22:00,0.383,0.39,0.383,0.39,465.0,CAMP
+2023-09-25 13:21:00,0.386,0.386,0.386,0.386,100.0,CAMP
+2023-09-25 13:18:00,0.383,0.383,0.383,0.383,100.0,CAMP
+2023-09-25 13:16:00,0.385,0.385,0.385,0.385,100.0,CAMP
+2023-09-25 13:14:00,0.38,0.38,0.38,0.38,100.0,CAMP
+2023-09-25 13:09:00,0.39,0.39,0.38,0.38,300.0,CAMP
+2023-09-25 13:06:00,0.39,0.39,0.39,0.39,2001.0,CAMP
+2023-09-25 13:05:00,0.38,0.38,0.38,0.38,105.0,CAMP
+2023-09-25 13:01:00,0.39,0.39,0.38,0.38,1600.0,CAMP
+2023-09-25 13:00:00,0.387,0.387,0.38,0.38,5612.0,CAMP
+2023-09-25 12:59:00,0.388,0.388,0.388,0.388,100.0,CAMP
+2023-09-25 12:55:00,0.39,0.39,0.39,0.39,4100.0,CAMP
+2023-09-25 12:54:00,0.388,0.388,0.388,0.388,100.0,CAMP
+2023-09-25 12:48:00,0.385,0.385,0.385,0.385,100.0,CAMP
+2023-09-25 12:43:00,0.385,0.385,0.385,0.385,100.0,CAMP
+2023-09-25 12:38:00,0.385,0.385,0.385,0.385,100.0,CAMP
+2023-09-25 12:30:00,0.382,0.382,0.382,0.382,1535.0,CAMP
+2023-09-25 12:28:00,0.384,0.384,0.384,0.384,300.0,CAMP
+2023-09-25 12:25:00,0.379,0.38,0.379,0.38,1284.0,CAMP
+2023-09-25 12:24:00,0.379,0.38,0.379,0.38,422.0,CAMP
+2023-09-25 12:23:00,0.379,0.379,0.379,0.379,220.0,CAMP
+2023-09-25 12:21:00,0.379,0.379,0.379,0.379,184.0,CAMP
+2023-09-25 12:19:00,0.379,0.379,0.379,0.379,100.0,CAMP
+2023-09-25 12:13:00,0.382,0.382,0.382,0.382,100.0,CAMP
+2023-09-25 12:12:00,0.38,0.38,0.38,0.38,236.0,CAMP
+2023-09-25 12:09:00,0.381,0.385,0.381,0.385,201.0,CAMP
+2023-09-25 12:08:00,0.389,0.39,0.381,0.381,1110.0,CAMP
+2023-09-25 12:03:00,0.384,0.384,0.384,0.384,235.0,CAMP
+2023-09-25 12:01:00,0.39,0.39,0.38,0.38,435.0,CAMP
+2023-09-25 12:00:00,0.38,0.385,0.38,0.385,200.0,CAMP
+2023-09-25 11:57:00,0.383,0.383,0.383,0.383,100.0,CAMP
+2023-09-25 11:56:00,0.384,0.384,0.384,0.384,150.0,CAMP
+2023-09-25 11:55:00,0.377,0.377,0.377,0.377,100.0,CAMP
+2023-09-25 11:54:00,0.378,0.378,0.378,0.378,200.0,CAMP
+2023-09-25 11:52:00,0.39,0.39,0.39,0.39,240.0,CAMP
+2023-09-25 11:49:00,0.384,0.39,0.377,0.39,7500.0,CAMP
+2023-09-25 11:47:00,0.385,0.385,0.378,0.378,5390.0,CAMP
+2023-09-25 11:46:00,0.387,0.388,0.387,0.387,4101.0,CAMP
+2023-09-25 11:45:00,0.389,0.389,0.389,0.389,460.0,CAMP
+2023-09-25 11:43:00,0.387,0.387,0.387,0.387,101.0,CAMP
+2023-09-25 11:39:00,0.387,0.387,0.387,0.387,100.0,CAMP
+2023-09-25 11:36:00,0.387,0.388,0.387,0.388,200.0,CAMP
+2023-09-25 11:33:00,0.387,0.387,0.387,0.387,100.0,CAMP
+2023-09-25 11:32:00,0.387,0.387,0.387,0.387,1025.0,CAMP
+2023-09-25 11:31:00,0.39,0.39,0.387,0.388,8376.0,CAMP
+2023-09-25 11:30:00,0.39,0.395,0.39,0.395,840.0,CAMP
+2023-09-25 11:29:00,0.39,0.39,0.39,0.39,135.0,CAMP
+2023-09-25 11:28:00,0.39,0.39,0.39,0.39,343.0,CAMP
+2023-09-25 11:27:00,0.395,0.395,0.395,0.395,1350.0,CAMP
+2023-09-25 11:26:00,0.39,0.39,0.39,0.39,300.0,CAMP
+2023-09-25 11:25:00,0.39,0.39,0.39,0.39,360.0,CAMP
+2023-09-25 11:24:00,0.398,0.398,0.398,0.398,420.0,CAMP
+2023-09-25 11:22:00,0.394,0.394,0.394,0.394,1036.0,CAMP
+2023-09-25 11:19:00,0.39,0.397,0.39,0.39,2036.0,CAMP
+2023-09-25 11:18:00,0.407,0.407,0.407,0.407,125.0,CAMP
+2023-09-25 11:17:00,0.399,0.399,0.399,0.399,150.0,CAMP
+2023-09-25 11:14:00,0.388,0.408,0.388,0.408,200.0,CAMP
+2023-09-25 11:11:00,0.408,0.408,0.408,0.408,100.0,CAMP
+2023-09-25 11:10:00,0.408,0.408,0.408,0.408,3122.0,CAMP
+2023-09-25 11:09:00,0.407,0.407,0.407,0.407,10482.0,CAMP
+2023-09-25 11:07:00,0.408,0.408,0.408,0.408,100.0,CAMP
+2023-09-25 11:04:00,0.408,0.408,0.408,0.408,200.0,CAMP
+2023-09-25 11:02:00,0.397,0.397,0.397,0.397,136.0,CAMP
+2023-09-25 11:01:00,0.408,0.408,0.408,0.408,2740.0,CAMP
+2023-09-25 11:00:00,0.385,0.387,0.385,0.387,1225.0,CAMP
+2023-09-25 10:59:00,0.4,0.408,0.4,0.408,14236.0,CAMP
+2023-09-25 10:57:00,0.385,0.385,0.385,0.385,1025.0,CAMP
+2023-09-25 10:56:00,0.4,0.4,0.4,0.4,124.0,CAMP
+2023-09-25 10:55:00,0.4,0.4,0.4,0.4,1036.0,CAMP
+2023-09-25 10:53:00,0.4,0.4,0.4,0.4,2276.0,CAMP
+2023-09-25 10:51:00,0.395,0.395,0.395,0.395,200.0,CAMP
+2023-09-25 10:50:00,0.377,0.4,0.377,0.4,1552.0,CAMP
+2023-09-25 10:49:00,0.395,0.395,0.395,0.395,200.0,CAMP
+2023-09-25 10:48:00,0.395,0.395,0.395,0.395,200.0,CAMP
+2023-09-25 10:47:00,0.389,0.389,0.389,0.389,400.0,CAMP
+2023-09-25 10:46:00,0.389,0.389,0.389,0.389,100.0,CAMP
+2023-09-25 10:45:00,0.389,0.389,0.389,0.389,200.0,CAMP
+2023-09-25 10:44:00,0.385,0.389,0.385,0.389,550.0,CAMP
+2023-09-25 10:43:00,0.393,0.393,0.385,0.393,3700.0,CAMP
+2023-09-25 10:42:00,0.386,0.393,0.385,0.385,2700.0,CAMP
+2023-09-25 10:41:00,0.393,0.393,0.393,0.393,236.0,CAMP
+2023-09-25 10:40:00,0.385,0.393,0.385,0.393,298.0,CAMP
+2023-09-25 10:39:00,0.392,0.395,0.385,0.393,15300.0,CAMP
+2023-09-25 10:38:00,0.395,0.395,0.395,0.395,200.0,CAMP
+2023-09-25 10:37:00,0.393,0.393,0.393,0.393,160.0,CAMP
+2023-09-25 10:36:00,0.395,0.395,0.378,0.378,1483.0,CAMP
+2023-09-25 10:34:00,0.396,0.396,0.395,0.396,2078.0,CAMP
+2023-09-25 10:33:00,0.408,0.408,0.408,0.408,1038.0,CAMP
+2023-09-25 10:32:00,0.395,0.395,0.395,0.395,5396.0,CAMP
+2023-09-25 10:30:00,0.394,0.394,0.394,0.394,100.0,CAMP
+2023-09-25 10:29:00,0.38,0.409,0.378,0.394,11810.0,CAMP
+2023-09-25 10:28:00,0.38,0.395,0.38,0.38,1410.0,CAMP
+2023-09-25 10:27:00,0.38,0.38,0.38,0.38,1200.0,CAMP
+2023-09-25 10:26:00,0.38,0.38,0.38,0.38,1441.0,CAMP
+2023-09-25 10:25:00,0.38,0.38,0.38,0.38,1372.0,CAMP
+2023-09-25 10:24:00,0.392,0.392,0.38,0.38,809.0,CAMP
+2023-09-25 10:20:00,0.381,0.381,0.381,0.381,103.0,CAMP
+2023-09-25 10:12:00,0.381,0.381,0.381,0.381,195.0,CAMP
+2023-09-25 10:06:00,0.381,0.395,0.381,0.395,12553.0,CAMP
+2023-09-25 10:05:00,0.39,0.39,0.381,0.381,6826.0,CAMP
+2023-09-25 10:04:00,0.39,0.39,0.39,0.39,183.0,CAMP
+2023-09-25 10:03:00,0.395,0.4,0.388,0.388,20594.0,CAMP
+2023-09-25 09:55:00,0.395,0.395,0.39,0.39,3700.0,CAMP
+2023-09-25 09:54:00,0.39,0.39,0.39,0.39,1455.0,CAMP
+2023-09-25 09:53:00,0.39,0.39,0.38,0.38,3800.0,CAMP
+2023-09-25 09:52:00,0.38,0.39,0.38,0.39,1101.0,CAMP
+2023-09-25 09:51:00,0.389,0.389,0.389,0.389,108.0,CAMP
+2023-09-25 09:50:00,0.39,0.39,0.38,0.38,7100.0,CAMP
+2023-09-25 09:49:00,0.383,0.39,0.383,0.39,6019.0,CAMP
+2023-09-25 09:48:00,0.38,0.39,0.38,0.39,9009.0,CAMP
+2023-09-25 09:47:00,0.39,0.39,0.39,0.39,109.0,CAMP
+2023-09-25 09:45:00,0.38,0.38,0.38,0.38,115.0,CAMP
+2023-09-25 09:44:00,0.378,0.378,0.378,0.378,882.0,CAMP
+2023-09-25 09:43:00,0.39,0.39,0.377,0.378,1642.0,CAMP
+2023-09-25 09:42:00,0.39,0.39,0.378,0.378,490.0,CAMP
+2023-09-25 09:41:00,0.378,0.39,0.378,0.39,681.0,CAMP
+2023-09-25 09:40:00,0.379,0.39,0.379,0.39,1508.0,CAMP
+2023-09-25 09:39:00,0.39,0.39,0.39,0.39,1025.0,CAMP
+2023-09-25 09:38:00,0.395,0.395,0.39,0.39,8634.0,CAMP
+2023-09-25 09:36:00,0.4,0.41,0.397,0.397,17547.0,CAMP
+2023-09-25 09:35:00,0.405,0.41,0.4,0.41,11050.0,CAMP
+2023-09-25 09:34:00,0.4,0.401,0.4,0.4,4188.0,CAMP
+2023-09-25 09:33:00,0.4,0.41,0.4,0.41,7133.0,CAMP
+2023-09-25 09:32:00,0.4,0.4,0.4,0.4,412.0,CAMP
+2023-09-25 09:31:00,0.4,0.42,0.4,0.409,11174.0,CAMP
+2023-09-25 09:30:00,0.42,0.42,0.39,0.42,21717.0,CAMP
+2023-09-25 09:28:00,0.404,0.41,0.404,0.41,200.0,CAMP
+2023-09-25 09:27:00,0.387,0.404,0.387,0.404,400.0,CAMP
+2023-09-25 09:19:00,0.399,0.399,0.399,0.399,64.0,CAMP
+2023-09-25 09:18:00,0.41,0.41,0.41,0.41,1500.0,CAMP
+2023-09-25 09:17:00,0.41,0.41,0.41,0.41,5000.0,CAMP
+2023-09-25 09:16:00,0.41,0.41,0.41,0.41,46.0,CAMP
+2023-09-25 09:03:00,0.41,0.41,0.41,0.41,5.0,CAMP
+2023-09-25 08:36:00,0.41,0.41,0.41,0.41,150.0,CAMP
+2023-09-25 08:09:00,0.41,0.41,0.41,0.41,300.0,CAMP
+2023-09-25 08:08:00,0.41,0.41,0.41,0.41,1.0,CAMP
+2023-09-25 08:01:00,0.4,0.4,0.395,0.395,6.0,CAMP
+2023-09-25 08:00:00,0.42,0.439,0.4,0.408,22147.0,CAMP
+2023-09-25 07:52:00,0.401,0.401,0.401,0.401,12.0,CAMP
+2023-09-25 07:45:00,0.408,0.408,0.408,0.408,1.0,CAMP
+2023-09-25 07:40:00,0.401,0.401,0.401,0.401,8.0,CAMP
+2023-09-25 07:39:00,0.408,0.408,0.408,0.408,1.0,CAMP
+2023-09-25 07:19:00,0.401,0.401,0.4,0.4,1000.0,CAMP
+2023-09-25 07:04:00,0.405,0.405,0.405,0.405,200.0,CAMP
+2023-09-25 07:03:00,0.4,0.4,0.4,0.4,20.0,CAMP
+2023-09-25 06:29:00,0.39,0.39,0.39,0.39,61.0,CAMP
+2023-09-25 06:28:00,0.4,0.4,0.4,0.4,10.0,CAMP
+2023-09-25 06:17:00,0.4,0.4,0.4,0.4,120.0,CAMP
+2023-09-25 06:08:00,0.4,0.412,0.4,0.4,100.0,CAMP
+2023-09-25 04:45:00,0.45,0.45,0.45,0.45,1.0,CAMP
+2023-09-25 04:35:00,0.4,0.4,0.4,0.4,99.0,CAMP
+2023-09-25 04:27:00,0.395,0.395,0.395,0.395,685.0,CAMP
+2023-09-25 04:25:00,0.39,0.39,0.39,0.39,100.0,CAMP
+2023-09-25 04:04:00,0.397,0.397,0.397,0.397,100.0,CAMP
+2023-09-22 19:47:00,0.397,0.397,0.397,0.397,40.0,CAMP
+2023-09-22 19:46:00,0.397,0.397,0.397,0.397,43.0,CAMP
+2023-09-22 19:05:00,0.4,0.4,0.4,0.4,42.0,CAMP
+2023-09-22 18:48:00,0.4,0.4,0.4,0.4,1.0,CAMP
+2023-09-22 18:42:00,0.39,0.39,0.39,0.39,1310.0,CAMP
+2023-09-22 18:09:00,0.39,0.39,0.39,0.39,40.0,CAMP
+2023-09-22 17:22:00,0.39,0.39,0.39,0.39,55.0,CAMP
+2023-09-22 17:18:00,0.4,0.4,0.4,0.4,10.0,CAMP
+2023-09-22 17:08:00,0.361,0.361,0.361,0.361,177.0,CAMP
+2023-09-22 17:06:00,0.38,0.38,0.38,0.38,500.0,CAMP
+2023-09-22 16:59:00,0.39,0.39,0.39,0.39,10707.0,CAMP
+2023-09-22 16:57:00,0.4,0.4,0.4,0.4,2500.0,CAMP
+2023-09-22 16:56:00,0.361,0.361,0.361,0.361,214.0,CAMP
+2023-09-22 16:35:00,0.38,0.38,0.38,0.38,100.0,CAMP
+2023-09-22 16:32:00,0.39,0.39,0.39,0.39,84.0,CAMP
+2023-09-22 16:31:00,0.37,0.37,0.37,0.37,1100.0,CAMP
+2023-09-22 16:28:00,0.398,0.398,0.398,0.398,100.0,CAMP
+2023-09-22 16:18:00,0.398,0.398,0.398,0.398,10.0,CAMP
+2023-09-22 16:17:00,0.421,0.422,0.421,0.423,370.0,CAMP
+2023-09-22 16:15:00,0.376,0.41,0.376,0.41,6196.0,CAMP
+2023-09-22 16:14:00,0.366,0.366,0.353,0.353,1357.0,CAMP
+2023-09-22 16:10:00,0.368,0.368,0.36,0.36,12354.0,CAMP
+2023-09-22 16:09:00,0.381,0.381,0.379,0.379,3730.0,CAMP
+2023-09-22 16:08:00,0.39,0.39,0.39,0.39,512.0,CAMP
+2023-09-22 16:07:00,0.39,0.39,0.38,0.39,1031.0,CAMP
+2023-09-22 16:06:00,0.39,0.39,0.39,0.39,229.0,CAMP
+2023-09-22 16:04:00,0.383,0.383,0.38,0.38,4970.0,CAMP
+2023-09-22 16:03:00,0.4,0.4,0.4,0.4,968.0,CAMP
+2023-09-22 16:02:00,0.408,0.408,0.4,0.4,438.0,CAMP
+2023-09-22 16:01:00,0.4,0.4,0.4,0.4,500.0,CAMP
+2023-09-22 16:00:00,0.397,0.4,0.395,0.4,10472.0,CAMP
+2023-09-22 15:59:00,0.39,0.4,0.38,0.397,133270.0,CAMP
+2023-09-22 15:58:00,0.39,0.395,0.38,0.39,11668.0,CAMP
+2023-09-22 15:57:00,0.389,0.395,0.38,0.39,50390.0,CAMP
+2023-09-22 15:56:00,0.397,0.397,0.39,0.39,28235.0,CAMP
+2023-09-22 15:55:00,0.399,0.4,0.399,0.399,7709.0,CAMP
+2023-09-22 15:54:00,0.4,0.4,0.399,0.399,5531.0,CAMP
+2023-09-22 15:53:00,0.398,0.399,0.397,0.397,6133.0,CAMP
+2023-09-22 15:52:00,0.397,0.399,0.395,0.398,23165.0,CAMP
+2023-09-22 15:51:00,0.394,0.397,0.394,0.397,966.0,CAMP
+2023-09-22 15:50:00,0.396,0.397,0.395,0.397,4673.0,CAMP
+2023-09-22 15:49:00,0.394,0.395,0.394,0.395,355.0,CAMP
+2023-09-22 15:48:00,0.395,0.395,0.394,0.394,6876.0,CAMP
+2023-09-22 15:47:00,0.395,0.395,0.394,0.394,6965.0,CAMP
+2023-09-22 15:46:00,0.397,0.397,0.395,0.396,887.0,CAMP
+2023-09-22 15:45:00,0.395,0.397,0.395,0.397,1562.0,CAMP
+2023-09-22 15:44:00,0.393,0.395,0.393,0.394,7886.0,CAMP
+2023-09-22 15:43:00,0.396,0.396,0.393,0.393,8472.0,CAMP
+2023-09-22 15:42:00,0.398,0.398,0.394,0.394,2259.0,CAMP
+2023-09-22 15:41:00,0.399,0.4,0.397,0.397,8256.0,CAMP
+2023-09-22 15:40:00,0.398,0.398,0.397,0.397,12017.0,CAMP
+2023-09-22 15:39:00,0.398,0.4,0.397,0.4,12163.0,CAMP
+2023-09-22 15:38:00,0.4,0.4,0.392,0.4,38888.0,CAMP
+2023-09-22 15:37:00,0.4,0.4,0.4,0.4,9638.0,CAMP
+2023-09-22 15:36:00,0.404,0.406,0.396,0.398,17593.0,CAMP
+2023-09-22 15:35:00,0.407,0.408,0.404,0.404,18062.0,CAMP
+2023-09-22 15:34:00,0.415,0.417,0.405,0.405,10331.0,CAMP
+2023-09-22 15:33:00,0.415,0.415,0.412,0.415,6060.0,CAMP
+2023-09-22 15:32:00,0.419,0.422,0.407,0.42,17586.0,CAMP
+2023-09-22 15:31:00,0.425,0.425,0.419,0.422,11606.0,CAMP
+2023-09-22 15:30:00,0.415,0.425,0.415,0.425,21003.0,CAMP
+2023-09-22 15:29:00,0.414,0.418,0.41,0.415,5179.0,CAMP
+2023-09-22 15:28:00,0.416,0.418,0.404,0.414,64939.0,CAMP
+2023-09-22 15:27:00,0.424,0.424,0.416,0.416,12026.0,CAMP
+2023-09-22 15:26:00,0.423,0.425,0.423,0.425,579.0,CAMP
+2023-09-22 15:25:00,0.425,0.425,0.416,0.421,43006.0,CAMP
+2023-09-22 15:24:00,0.425,0.43,0.425,0.427,3357.0,CAMP
+2023-09-22 15:23:00,0.425,0.43,0.425,0.425,1625.0,CAMP
+2023-09-22 15:22:00,0.425,0.434,0.425,0.429,5335.0,CAMP
+2023-09-22 15:21:00,0.428,0.428,0.422,0.425,5759.0,CAMP
+2023-09-22 15:20:00,0.434,0.434,0.416,0.434,8615.0,CAMP
+2023-09-22 15:19:00,0.422,0.434,0.422,0.434,15035.0,CAMP
+2023-09-22 15:18:00,0.416,0.43,0.416,0.422,11594.0,CAMP
+2023-09-22 15:17:00,0.449,0.449,0.415,0.415,86897.0,CAMP
+2023-09-22 15:16:00,0.454,0.458,0.45,0.45,92493.0,CAMP
+2023-09-22 15:15:00,0.46,0.46,0.449,0.452,144807.0,CAMP
+2023-09-22 15:14:00,0.449,0.476,0.449,0.46,122245.0,CAMP
+2023-09-22 15:13:00,0.438,0.448,0.43,0.449,86843.0,CAMP
+2023-09-22 15:12:00,0.431,0.439,0.43,0.436,112185.0,CAMP
+2023-09-22 15:11:00,0.423,0.431,0.423,0.429,73716.0,CAMP
+2023-09-22 15:10:00,0.415,0.423,0.415,0.423,45959.0,CAMP
+2023-09-22 15:09:00,0.415,0.415,0.41,0.411,6280.0,CAMP
+2023-09-22 15:08:00,0.413,0.415,0.406,0.415,9015.0,CAMP
+2023-09-22 15:07:00,0.407,0.415,0.407,0.412,53422.0,CAMP
+2023-09-22 15:06:00,0.406,0.406,0.405,0.406,31088.0,CAMP
+2023-09-22 15:05:00,0.405,0.405,0.404,0.405,31909.0,CAMP
+2023-09-22 15:04:00,0.405,0.405,0.405,0.405,1047.0,CAMP
+2023-09-22 15:03:00,0.404,0.405,0.404,0.405,2675.0,CAMP
+2023-09-22 15:02:00,0.404,0.405,0.404,0.405,6044.0,CAMP
+2023-09-22 15:01:00,0.405,0.405,0.405,0.405,5871.0,CAMP
+2023-09-22 15:00:00,0.405,0.405,0.405,0.405,3146.0,CAMP
+2023-09-22 14:59:00,0.403,0.405,0.403,0.405,13099.0,CAMP
+2023-09-22 14:58:00,0.404,0.405,0.4,0.403,41900.0,CAMP
+2023-09-22 14:57:00,0.4,0.405,0.399,0.405,66652.0,CAMP
+2023-09-22 14:56:00,0.4,0.4,0.4,0.4,91827.0,CAMP
+2023-09-22 14:55:00,0.397,0.397,0.397,0.397,889.0,CAMP
+2023-09-22 14:54:00,0.395,0.396,0.395,0.396,24196.0,CAMP
+2023-09-22 14:53:00,0.393,0.394,0.393,0.393,801.0,CAMP
+2023-09-22 14:51:00,0.393,0.394,0.393,0.394,1447.0,CAMP
+2023-09-22 14:49:00,0.393,0.395,0.393,0.395,347.0,CAMP
+2023-09-22 14:48:00,0.395,0.395,0.393,0.394,1677.0,CAMP
+2023-09-22 14:47:00,0.395,0.395,0.395,0.395,159.0,CAMP
+2023-09-22 14:46:00,0.394,0.394,0.394,0.394,117.0,CAMP
+2023-09-22 14:43:00,0.395,0.395,0.395,0.395,1200.0,CAMP
+2023-09-22 14:41:00,0.389,0.393,0.389,0.393,5606.0,CAMP
+2023-09-22 14:38:00,0.392,0.392,0.392,0.392,350.0,CAMP
+2023-09-22 14:37:00,0.387,0.387,0.387,0.387,9997.0,CAMP
+2023-09-22 14:35:00,0.385,0.385,0.381,0.381,8447.0,CAMP
+2023-09-22 14:34:00,0.387,0.395,0.387,0.395,51475.0,CAMP
+2023-09-22 14:33:00,0.382,0.382,0.382,0.382,381.0,CAMP
+2023-09-22 14:32:00,0.381,0.382,0.381,0.382,1516.0,CAMP
+2023-09-22 14:31:00,0.38,0.38,0.38,0.38,745.0,CAMP
+2023-09-22 14:27:00,0.385,0.385,0.382,0.382,204.0,CAMP
+2023-09-22 14:25:00,0.385,0.385,0.385,0.385,371.0,CAMP
+2023-09-22 14:22:00,0.385,0.385,0.385,0.385,204.0,CAMP
+2023-09-22 14:21:00,0.385,0.385,0.385,0.385,342.0,CAMP
+2023-09-22 14:16:00,0.385,0.389,0.38,0.38,17557.0,CAMP
+2023-09-22 14:15:00,0.38,0.38,0.38,0.38,1000.0,CAMP
+2023-09-22 14:12:00,0.39,0.39,0.39,0.39,156.0,CAMP
+2023-09-22 14:10:00,0.39,0.39,0.39,0.39,330.0,CAMP
+2023-09-22 14:02:00,0.387,0.387,0.387,0.387,500.0,CAMP
+2023-09-22 13:59:00,0.381,0.395,0.381,0.395,15435.0,CAMP
+2023-09-22 13:57:00,0.395,0.395,0.395,0.395,285.0,CAMP
+2023-09-22 13:56:00,0.394,0.395,0.39,0.395,52311.0,CAMP
+2023-09-22 13:55:00,0.394,0.394,0.394,0.394,486.0,CAMP
+2023-09-22 13:54:00,0.394,0.394,0.394,0.394,771.0,CAMP
+2023-09-22 13:53:00,0.394,0.394,0.394,0.394,1025.0,CAMP
+2023-09-22 13:52:00,0.394,0.394,0.394,0.394,939.0,CAMP
+2023-09-22 13:51:00,0.394,0.394,0.394,0.394,1818.0,CAMP
+2023-09-22 13:50:00,0.387,0.395,0.387,0.39,26228.0,CAMP
+2023-09-22 13:49:00,0.387,0.395,0.387,0.395,15012.0,CAMP
+2023-09-22 13:48:00,0.391,0.395,0.387,0.395,20618.0,CAMP
+2023-09-22 13:45:00,0.395,0.395,0.379,0.379,2500.0,CAMP
+2023-09-22 13:41:00,0.385,0.385,0.359,0.359,50000.0,CAMP
+2023-09-22 13:40:00,0.39,0.39,0.39,0.39,333.0,CAMP
+2023-09-22 13:39:00,0.39,0.39,0.39,0.39,916.0,CAMP
+2023-09-22 13:38:00,0.396,0.398,0.374,0.39,2963.0,CAMP
+2023-09-22 13:37:00,0.396,0.4,0.396,0.396,2402.0,CAMP
+2023-09-22 13:36:00,0.389,0.4,0.389,0.396,102128.0,CAMP
+2023-09-22 13:35:00,0.377,0.39,0.377,0.385,53058.0,CAMP
+2023-09-22 13:34:00,0.377,0.377,0.377,0.377,2682.0,CAMP
+2023-09-22 13:33:00,0.376,0.377,0.375,0.376,3460.0,CAMP
+2023-09-22 13:32:00,0.377,0.377,0.371,0.375,53730.0,CAMP
+2023-09-22 13:31:00,0.37,0.374,0.37,0.374,1577.0,CAMP
+2023-09-22 13:30:00,0.368,0.37,0.368,0.37,14463.0,CAMP
+2023-09-22 13:29:00,0.361,0.368,0.361,0.368,34622.0,CAMP
+2023-09-22 13:28:00,0.359,0.364,0.359,0.364,3291.0,CAMP
+2023-09-22 13:25:00,0.361,0.361,0.361,0.361,100.0,CAMP
+2023-09-22 13:24:00,0.364,0.364,0.361,0.361,303.0,CAMP
+2023-09-22 13:14:00,0.359,0.359,0.359,0.359,253.0,CAMP
+2023-09-22 13:11:00,0.364,0.364,0.364,0.364,101.0,CAMP
+2023-09-22 13:06:00,0.357,0.357,0.357,0.357,200.0,CAMP
+2023-09-22 13:05:00,0.36,0.36,0.36,0.36,300.0,CAMP
+2023-09-22 13:02:00,0.355,0.355,0.355,0.355,550.0,CAMP
+2023-09-22 13:00:00,0.36,0.36,0.36,0.36,20000.0,CAMP
+2023-09-22 12:51:00,0.364,0.364,0.364,0.364,150.0,CAMP
+2023-09-22 12:47:00,0.351,0.351,0.35,0.35,5364.0,CAMP
+2023-09-22 12:45:00,0.364,0.364,0.35,0.35,4912.0,CAMP
+2023-09-22 12:39:00,0.364,0.364,0.364,0.364,137.0,CAMP
+2023-09-22 12:37:00,0.364,0.364,0.364,0.364,485.0,CAMP
+2023-09-22 12:36:00,0.363,0.363,0.363,0.364,300.0,CAMP
+2023-09-22 12:34:00,0.364,0.364,0.363,0.364,6140.0,CAMP
+2023-09-22 12:33:00,0.364,0.364,0.35,0.364,9600.0,CAMP
+2023-09-22 12:32:00,0.368,0.368,0.368,0.368,600.0,CAMP
+2023-09-22 12:31:00,0.365,0.365,0.364,0.364,12000.0,CAMP
+2023-09-22 12:30:00,0.357,0.36,0.357,0.36,75402.0,CAMP
+2023-09-22 12:29:00,0.357,0.357,0.357,0.357,15639.0,CAMP
+2023-09-22 12:27:00,0.357,0.357,0.357,0.358,971.0,CAMP
+2023-09-22 12:26:00,0.357,0.357,0.357,0.358,400.0,CAMP
+2023-09-22 12:20:00,0.357,0.357,0.357,0.358,400.0,CAMP
+2023-09-22 12:14:00,0.357,0.357,0.357,0.357,294.0,CAMP
+2023-09-22 12:13:00,0.357,0.357,0.357,0.358,200.0,CAMP
+2023-09-22 12:12:00,0.357,0.357,0.357,0.357,1325.0,CAMP
+2023-09-22 12:11:00,0.357,0.357,0.357,0.357,1177.0,CAMP
+2023-09-22 12:10:00,0.357,0.357,0.357,0.357,6617.0,CAMP
+2023-09-22 12:09:00,0.357,0.357,0.357,0.357,500.0,CAMP
+2023-09-22 12:06:00,0.354,0.354,0.354,0.354,615.0,CAMP
+2023-09-22 12:04:00,0.354,0.354,0.354,0.354,730.0,CAMP
+2023-09-22 12:01:00,0.35,0.35,0.35,0.35,400.0,CAMP
+2023-09-22 12:00:00,0.335,0.335,0.335,0.335,3500.0,CAMP
+2023-09-22 11:59:00,0.351,0.351,0.351,0.351,2500.0,CAMP
+2023-09-22 11:57:00,0.351,0.351,0.351,0.351,100.0,CAMP
+2023-09-22 11:56:00,0.351,0.351,0.351,0.351,5353.0,CAMP
+2023-09-22 11:55:00,0.349,0.351,0.349,0.351,43425.0,CAMP
+2023-09-22 11:54:00,0.343,0.348,0.343,0.348,8866.0,CAMP
+2023-09-22 11:53:00,0.343,0.343,0.343,0.343,8851.0,CAMP
+2023-09-22 11:52:00,0.337,0.34,0.337,0.34,11719.0,CAMP
+2023-09-22 11:51:00,0.335,0.336,0.335,0.336,8753.0,CAMP
+2023-09-22 11:50:00,0.335,0.335,0.335,0.335,2655.0,CAMP
+2023-09-22 11:49:00,0.335,0.335,0.335,0.335,400.0,CAMP
+2023-09-22 11:48:00,0.335,0.335,0.335,0.335,305.0,CAMP
+2023-09-22 11:47:00,0.335,0.335,0.335,0.335,350.0,CAMP
+2023-09-22 11:46:00,0.335,0.335,0.335,0.335,200.0,CAMP
+2023-09-22 11:45:00,0.335,0.335,0.335,0.335,200.0,CAMP
+2023-09-22 11:44:00,0.335,0.335,0.334,0.335,1671.0,CAMP
+2023-09-22 11:43:00,0.335,0.335,0.334,0.335,6519.0,CAMP
+2023-09-22 11:42:00,0.335,0.335,0.335,0.335,200.0,CAMP
+2023-09-22 11:41:00,0.335,0.335,0.335,0.335,200.0,CAMP
+2023-09-22 11:40:00,0.335,0.335,0.335,0.335,200.0,CAMP
+2023-09-22 11:38:00,0.335,0.335,0.334,0.335,5606.0,CAMP
+2023-09-22 11:37:00,0.334,0.335,0.333,0.335,10866.0,CAMP
+2023-09-22 11:36:00,0.334,0.334,0.334,0.334,5200.0,CAMP
+2023-09-22 11:35:00,0.333,0.333,0.333,0.334,101.0,CAMP
+2023-09-22 11:33:00,0.335,0.335,0.33,0.33,7151.0,CAMP
+2023-09-22 11:31:00,0.335,0.335,0.335,0.335,3000.0,CAMP
+2023-09-22 11:30:00,0.335,0.335,0.33,0.335,8400.0,CAMP
+2023-09-22 11:29:00,0.335,0.335,0.335,0.335,936.0,CAMP
+2023-09-22 11:28:00,0.33,0.337,0.33,0.335,54203.0,CAMP
+2023-09-22 11:27:00,0.33,0.33,0.33,0.33,1403.0,CAMP
+2023-09-22 11:26:00,0.33,0.33,0.33,0.33,15324.0,CAMP
+2023-09-22 11:25:00,0.33,0.33,0.33,0.33,34519.0,CAMP
+2023-09-22 11:24:00,0.33,0.33,0.33,0.33,2675.0,CAMP
+2023-09-22 11:23:00,0.321,0.33,0.321,0.326,20584.0,CAMP
+2023-09-22 11:22:00,0.323,0.323,0.305,0.321,1584345.0,CAMP
+2023-09-22 11:21:00,0.322,0.322,0.315,0.322,6001.0,CAMP
+2023-09-22 11:20:00,0.322,0.323,0.322,0.323,1259.0,CAMP
+2023-09-22 11:19:00,0.318,0.323,0.318,0.322,16456.0,CAMP
+2023-09-22 11:18:00,0.318,0.318,0.318,0.318,704.0,CAMP
+2023-09-22 11:09:00,0.318,0.318,0.318,0.318,100.0,CAMP
+2023-09-22 11:06:00,0.318,0.318,0.318,0.318,401.0,CAMP
+2023-09-22 11:05:00,0.318,0.318,0.318,0.318,5400.0,CAMP
+2023-09-22 11:04:00,0.318,0.318,0.317,0.318,612.0,CAMP
+2023-09-22 11:02:00,0.312,0.318,0.312,0.318,10545.0,CAMP
+2023-09-22 11:01:00,0.311,0.316,0.31,0.316,16045.0,CAMP
+2023-09-22 10:59:00,0.31,0.31,0.31,0.31,5001.0,CAMP
+2023-09-22 10:58:00,0.31,0.31,0.31,0.31,2363.0,CAMP
+2023-09-22 10:57:00,0.305,0.31,0.305,0.31,1366.0,CAMP
+2023-09-22 10:55:00,0.309,0.309,0.305,0.305,1150.0,CAMP
+2023-09-22 10:54:00,0.305,0.305,0.305,0.305,500.0,CAMP
+2023-09-22 10:47:00,0.305,0.305,0.305,0.305,1000.0,CAMP
+2023-09-22 10:46:00,0.312,0.312,0.309,0.31,200.0,CAMP
+2023-09-22 10:44:00,0.308,0.308,0.3,0.3,333.0,CAMP
+2023-09-22 10:41:00,0.31,0.31,0.31,0.31,1500.0,CAMP
+2023-09-22 10:40:00,0.31,0.31,0.31,0.31,642.0,CAMP
+2023-09-22 10:39:00,0.312,0.312,0.312,0.312,200.0,CAMP
+2023-09-22 10:38:00,0.311,0.311,0.311,0.311,3826.0,CAMP
+2023-09-22 10:37:00,0.307,0.312,0.307,0.311,4675.0,CAMP
+2023-09-22 10:36:00,0.312,0.312,0.311,0.311,7229.0,CAMP
+2023-09-22 10:35:00,0.31,0.31,0.31,0.31,10000.0,CAMP
+2023-09-22 10:34:00,0.302,0.31,0.302,0.302,10600.0,CAMP
+2023-09-22 10:31:00,0.302,0.302,0.302,0.303,504.0,CAMP
+2023-09-22 10:30:00,0.302,0.304,0.302,0.302,934.0,CAMP
+2023-09-22 10:29:00,0.305,0.305,0.302,0.303,429.0,CAMP
+2023-09-22 10:28:00,0.306,0.306,0.3,0.3,6728.0,CAMP
+2023-09-22 10:25:00,0.312,0.312,0.306,0.306,2285.0,CAMP
+2023-09-22 10:24:00,0.306,0.306,0.306,0.306,1000.0,CAMP
+2023-09-22 10:21:00,0.312,0.312,0.308,0.312,3100.0,CAMP
+2023-09-22 10:20:00,0.308,0.308,0.304,0.304,1379.0,CAMP
+2023-09-22 10:19:00,0.306,0.312,0.304,0.312,3165.0,CAMP
+2023-09-22 10:18:00,0.309,0.309,0.309,0.309,110.0,CAMP
+2023-09-22 10:17:00,0.305,0.305,0.305,0.305,553.0,CAMP
+2023-09-22 10:16:00,0.312,0.312,0.312,0.312,500.0,CAMP
+2023-09-22 10:15:00,0.31,0.311,0.303,0.311,13288.0,CAMP
+2023-09-22 10:14:00,0.302,0.302,0.302,0.302,570.0,CAMP
+2023-09-22 10:13:00,0.312,0.312,0.312,0.312,120.0,CAMP
+2023-09-22 10:12:00,0.302,0.302,0.302,0.302,5034.0,CAMP
+2023-09-22 10:10:00,0.307,0.307,0.307,0.307,2015.0,CAMP
+2023-09-22 10:09:00,0.302,0.302,0.302,0.302,500.0,CAMP
+2023-09-22 10:08:00,0.307,0.312,0.307,0.312,2100.0,CAMP
+2023-09-22 10:07:00,0.302,0.302,0.302,0.302,150.0,CAMP
+2023-09-22 10:05:00,0.312,0.312,0.306,0.307,11282.0,CAMP
+2023-09-22 10:03:00,0.31,0.31,0.306,0.307,3000.0,CAMP
+2023-09-22 10:02:00,0.311,0.312,0.31,0.31,13534.0,CAMP
+2023-09-22 10:01:00,0.305,0.31,0.305,0.31,23800.0,CAMP
+2023-09-22 10:00:00,0.31,0.31,0.31,0.31,1000.0,CAMP
+2023-09-22 09:59:00,0.3,0.312,0.3,0.312,2700.0,CAMP
+2023-09-22 09:58:00,0.312,0.312,0.3,0.3,6660.0,CAMP
+2023-09-22 09:57:00,0.301,0.306,0.3,0.3,7886.0,CAMP
+2023-09-22 09:56:00,0.3,0.306,0.3,0.3,9400.0,CAMP
+2023-09-22 09:55:00,0.3,0.3,0.3,0.3,10000.0,CAMP
+2023-09-22 09:54:00,0.299,0.3,0.299,0.3,4253.0,CAMP
+2023-09-22 09:52:00,0.3,0.3,0.291,0.3,22824.0,CAMP
+2023-09-22 09:51:00,0.3,0.3,0.3,0.3,6800.0,CAMP
+2023-09-22 09:50:00,0.3,0.3,0.3,0.3,3500.0,CAMP
+2023-09-22 09:49:00,0.3,0.3,0.3,0.3,13755.0,CAMP
+2023-09-22 09:48:00,0.298,0.3,0.298,0.3,13909.0,CAMP
+2023-09-22 09:47:00,0.3,0.3,0.3,0.3,175.0,CAMP
+2023-09-22 09:46:00,0.3,0.3,0.3,0.3,8100.0,CAMP
+2023-09-22 09:45:00,0.3,0.3,0.3,0.3,3101.0,CAMP
+2023-09-22 09:43:00,0.3,0.3,0.299,0.3,18684.0,CAMP
+2023-09-22 09:42:00,0.295,0.3,0.295,0.3,32156.0,CAMP
+2023-09-22 09:41:00,0.294,0.3,0.294,0.296,2253.0,CAMP
+2023-09-22 09:39:00,0.3,0.3,0.29,0.29,54947.0,CAMP
+2023-09-22 09:38:00,0.3,0.3,0.3,0.3,5210.0,CAMP
+2023-09-22 09:37:00,0.303,0.303,0.298,0.3,21199.0,CAMP
+2023-09-22 09:36:00,0.324,0.324,0.309,0.309,18519.0,CAMP
+2023-09-22 09:35:00,0.33,0.33,0.324,0.324,7160.0,CAMP
+2023-09-22 09:34:00,0.331,0.332,0.33,0.33,3871.0,CAMP
+2023-09-22 09:33:00,0.341,0.346,0.33,0.332,11561.0,CAMP
+2023-09-22 09:32:00,0.341,0.346,0.34,0.346,6685.0,CAMP
+2023-09-22 09:31:00,0.346,0.346,0.346,0.346,156.0,CAMP
+2023-09-22 09:30:00,0.35,0.35,0.341,0.35,21831.0,CAMP
+2023-09-22 09:28:00,0.36,0.36,0.36,0.36,10.0,CAMP
+2023-09-22 08:52:00,0.36,0.36,0.36,0.36,550.0,CAMP
+2023-09-22 08:11:00,0.361,0.361,0.361,0.361,4.0,CAMP
+2023-09-22 08:02:00,0.34,0.34,0.34,0.34,5.0,CAMP
+2023-09-22 08:00:00,0.354,0.354,0.34,0.34,54.0,CAMP
+2023-09-22 07:31:00,0.36,0.36,0.356,0.356,331.0,CAMP
+2023-09-22 07:26:00,0.366,0.366,0.366,0.366,100.0,CAMP
+2023-09-22 07:11:00,0.361,0.361,0.361,0.361,100.0,CAMP
+2023-09-22 07:08:00,0.354,0.354,0.354,0.354,200.0,CAMP
+2023-09-22 04:13:00,0.34,0.34,0.34,0.34,45.0,CAMP
+2023-09-21 19:44:00,0.355,0.355,0.355,0.355,50.0,CAMP
+2023-09-21 19:32:00,0.358,0.367,0.358,0.367,60.0,CAMP
+2023-09-21 18:47:00,0.374,0.374,0.374,0.374,200.0,CAMP
+2023-09-21 18:46:00,0.356,0.356,0.356,0.356,2000.0,CAMP
+2023-09-21 18:15:00,0.354,0.358,0.354,0.358,284.0,CAMP
+2023-09-21 18:13:00,0.349,0.349,0.349,0.349,10.0,CAMP
+2023-09-21 18:07:00,0.34,0.34,0.34,0.34,970.0,CAMP
+2023-09-21 17:50:00,0.352,0.352,0.352,0.352,129.0,CAMP
+2023-09-21 17:46:00,0.352,0.352,0.352,0.352,29500.0,CAMP
+2023-09-21 17:40:00,0.352,0.352,0.352,0.352,600.0,CAMP
+2023-09-21 17:36:00,0.352,0.352,0.352,0.352,5.0,CAMP
+2023-09-21 17:24:00,0.353,0.353,0.353,0.353,100.0,CAMP
+2023-09-21 17:23:00,0.354,0.354,0.354,0.354,100.0,CAMP
+2023-09-21 16:55:00,0.343,0.343,0.343,0.344,3111.0,CAMP
+2023-09-21 16:41:00,0.343,0.343,0.343,0.344,50.0,CAMP
+2023-09-21 16:25:00,0.34,0.34,0.335,0.337,23154.0,CAMP
+2023-09-21 16:18:00,0.359,0.359,0.359,0.359,16.0,CAMP
+2023-09-21 16:06:00,0.351,0.351,0.351,0.351,3.0,CAMP
+2023-09-21 16:00:00,0.34,0.34,0.34,0.34,10972.0,CAMP
+2023-09-21 15:59:00,0.34,0.34,0.336,0.34,44770.0,CAMP
+2023-09-21 15:58:00,0.34,0.34,0.34,0.34,72153.0,CAMP
+2023-09-21 15:57:00,0.337,0.34,0.335,0.34,23256.0,CAMP
+2023-09-21 15:56:00,0.339,0.34,0.334,0.338,26240.0,CAMP
+2023-09-21 15:55:00,0.335,0.34,0.335,0.335,28068.0,CAMP
+2023-09-21 15:54:00,0.335,0.335,0.335,0.335,4281.0,CAMP
+2023-09-21 15:53:00,0.336,0.34,0.335,0.338,15710.0,CAMP
+2023-09-21 15:52:00,0.335,0.339,0.335,0.336,4457.0,CAMP
+2023-09-21 15:51:00,0.335,0.335,0.335,0.335,3095.0,CAMP
+2023-09-21 15:50:00,0.339,0.339,0.335,0.335,7630.0,CAMP
+2023-09-21 15:49:00,0.335,0.338,0.335,0.338,4813.0,CAMP
+2023-09-21 15:48:00,0.338,0.338,0.335,0.335,7000.0,CAMP
+2023-09-21 15:47:00,0.337,0.34,0.335,0.338,4785.0,CAMP
+2023-09-21 15:46:00,0.338,0.338,0.335,0.335,1074.0,CAMP
+2023-09-21 15:45:00,0.348,0.348,0.335,0.335,22103.0,CAMP
+2023-09-21 15:44:00,0.348,0.348,0.348,0.348,9725.0,CAMP
+2023-09-21 15:43:00,0.348,0.348,0.348,0.348,779.0,CAMP
+2023-09-21 15:42:00,0.345,0.348,0.345,0.348,12094.0,CAMP
+2023-09-21 15:41:00,0.345,0.348,0.345,0.346,5770.0,CAMP
+2023-09-21 15:40:00,0.344,0.345,0.342,0.344,7580.0,CAMP
+2023-09-21 15:39:00,0.336,0.345,0.336,0.343,18600.0,CAMP
+2023-09-21 15:37:00,0.348,0.348,0.345,0.345,6000.0,CAMP
+2023-09-21 15:36:00,0.348,0.348,0.345,0.348,6000.0,CAMP
+2023-09-21 15:35:00,0.348,0.348,0.348,0.348,3395.0,CAMP
+2023-09-21 15:34:00,0.347,0.35,0.345,0.345,9000.0,CAMP
+2023-09-21 15:33:00,0.349,0.35,0.347,0.35,6500.0,CAMP
+2023-09-21 15:32:00,0.347,0.35,0.339,0.339,72294.0,CAMP
+2023-09-21 15:31:00,0.348,0.349,0.34,0.34,22605.0,CAMP
+2023-09-21 15:30:00,0.349,0.349,0.349,0.349,1200.0,CAMP
+2023-09-21 15:29:00,0.348,0.35,0.348,0.35,1951.0,CAMP
+2023-09-21 15:28:00,0.348,0.348,0.348,0.348,400.0,CAMP
+2023-09-21 15:27:00,0.35,0.35,0.35,0.35,5000.0,CAMP
+2023-09-21 15:25:00,0.349,0.35,0.349,0.35,1501.0,CAMP
+2023-09-21 15:24:00,0.35,0.35,0.35,0.35,3248.0,CAMP
+2023-09-21 15:23:00,0.35,0.35,0.35,0.35,2410.0,CAMP
+2023-09-21 15:22:00,0.35,0.35,0.349,0.349,14119.0,CAMP
+2023-09-21 15:20:00,0.35,0.35,0.347,0.35,2010.0,CAMP
+2023-09-21 15:18:00,0.35,0.351,0.35,0.35,3729.0,CAMP
+2023-09-21 15:16:00,0.353,0.353,0.342,0.342,23891.0,CAMP
+2023-09-21 15:15:00,0.355,0.356,0.352,0.352,6997.0,CAMP
+2023-09-21 15:14:00,0.356,0.357,0.355,0.356,5421.0,CAMP
+2023-09-21 15:13:00,0.356,0.356,0.356,0.356,100.0,CAMP
+2023-09-21 15:12:00,0.357,0.357,0.356,0.356,450.0,CAMP
+2023-09-21 15:11:00,0.357,0.357,0.356,0.356,200.0,CAMP
+2023-09-21 15:10:00,0.357,0.357,0.356,0.357,1051.0,CAMP
+2023-09-21 15:09:00,0.356,0.356,0.356,0.356,100.0,CAMP
+2023-09-21 15:08:00,0.358,0.358,0.358,0.358,882.0,CAMP
+2023-09-21 15:07:00,0.358,0.358,0.358,0.358,697.0,CAMP
+2023-09-21 15:06:00,0.358,0.358,0.358,0.358,2640.0,CAMP
+2023-09-21 15:05:00,0.357,0.358,0.357,0.358,230.0,CAMP
+2023-09-21 15:04:00,0.357,0.358,0.356,0.356,3550.0,CAMP
+2023-09-21 15:03:00,0.356,0.356,0.356,0.356,725.0,CAMP
+2023-09-21 15:02:00,0.356,0.356,0.356,0.356,2004.0,CAMP
+2023-09-21 15:01:00,0.36,0.363,0.356,0.356,13850.0,CAMP
+2023-09-21 15:00:00,0.36,0.36,0.36,0.36,14213.0,CAMP
+2023-09-21 14:59:00,0.36,0.36,0.36,0.36,500.0,CAMP
+2023-09-21 14:58:00,0.36,0.36,0.36,0.36,1200.0,CAMP
+2023-09-21 14:57:00,0.36,0.36,0.36,0.36,458.0,CAMP
+2023-09-21 14:56:00,0.36,0.36,0.36,0.36,600.0,CAMP
+2023-09-21 14:55:00,0.36,0.365,0.36,0.36,1266.0,CAMP
+2023-09-21 14:54:00,0.36,0.36,0.36,0.36,400.0,CAMP
+2023-09-21 14:53:00,0.36,0.36,0.36,0.36,200.0,CAMP
+2023-09-21 14:52:00,0.36,0.36,0.36,0.36,500.0,CAMP
+2023-09-21 14:51:00,0.363,0.365,0.36,0.36,10900.0,CAMP
+2023-09-21 14:50:00,0.36,0.36,0.36,0.36,500.0,CAMP
+2023-09-21 14:49:00,0.36,0.369,0.36,0.36,701.0,CAMP
+2023-09-21 14:48:00,0.36,0.361,0.36,0.36,3500.0,CAMP
+2023-09-21 14:47:00,0.36,0.36,0.36,0.36,5800.0,CAMP
+2023-09-21 14:46:00,0.36,0.365,0.36,0.365,600.0,CAMP
+2023-09-21 14:45:00,0.369,0.37,0.36,0.361,6200.0,CAMP
+2023-09-21 14:44:00,0.369,0.37,0.36,0.36,1800.0,CAMP
+2023-09-21 14:43:00,0.361,0.369,0.36,0.364,12600.0,CAMP
+2023-09-21 14:42:00,0.36,0.36,0.36,0.36,350.0,CAMP
+2023-09-21 14:41:00,0.36,0.378,0.36,0.361,3100.0,CAMP
+2023-09-21 14:40:00,0.36,0.361,0.36,0.361,500.0,CAMP
+2023-09-21 14:39:00,0.36,0.36,0.36,0.36,400.0,CAMP
+2023-09-21 14:38:00,0.36,0.36,0.36,0.36,500.0,CAMP
+2023-09-21 14:37:00,0.363,0.363,0.36,0.36,829.0,CAMP
+2023-09-21 14:34:00,0.369,0.369,0.369,0.369,100.0,CAMP
+2023-09-21 14:33:00,0.363,0.363,0.36,0.36,2500.0,CAMP
+2023-09-21 14:32:00,0.37,0.37,0.36,0.363,11100.0,CAMP
+2023-09-21 14:31:00,0.37,0.37,0.37,0.37,2601.0,CAMP
+2023-09-21 14:30:00,0.363,0.363,0.363,0.363,100.0,CAMP
+2023-09-21 14:29:00,0.367,0.379,0.362,0.363,13010.0,CAMP
+2023-09-21 14:28:00,0.367,0.379,0.363,0.363,24500.0,CAMP
+2023-09-21 14:25:00,0.365,0.379,0.363,0.364,31401.0,CAMP
+2023-09-21 14:24:00,0.367,0.368,0.365,0.365,1200.0,CAMP
+2023-09-21 14:23:00,0.369,0.37,0.365,0.365,14972.0,CAMP
+2023-09-21 14:22:00,0.368,0.369,0.368,0.369,161.0,CAMP
+2023-09-21 14:20:00,0.369,0.369,0.368,0.369,2200.0,CAMP
+2023-09-21 14:18:00,0.369,0.369,0.369,0.369,301.0,CAMP
+2023-09-21 14:13:00,0.37,0.37,0.37,0.37,1752.0,CAMP
+2023-09-21 14:12:00,0.37,0.37,0.368,0.368,1150.0,CAMP
+2023-09-21 14:11:00,0.368,0.368,0.368,0.368,100.0,CAMP
+2023-09-21 14:10:00,0.367,0.368,0.367,0.368,100.0,CAMP
+2023-09-21 14:09:00,0.367,0.368,0.367,0.368,100.0,CAMP
+2023-09-21 14:08:00,0.375,0.375,0.375,0.375,3298.0,CAMP
+2023-09-21 14:07:00,0.375,0.377,0.375,0.375,2502.0,CAMP
+2023-09-21 14:06:00,0.378,0.378,0.378,0.378,500.0,CAMP
+2023-09-21 14:05:00,0.377,0.377,0.377,0.377,200.0,CAMP
+2023-09-21 14:04:00,0.377,0.377,0.377,0.377,200.0,CAMP
+2023-09-21 14:01:00,0.379,0.38,0.379,0.38,4500.0,CAMP
+2023-09-21 13:59:00,0.38,0.38,0.377,0.378,6200.0,CAMP
+2023-09-21 13:57:00,0.38,0.38,0.377,0.378,3208.0,CAMP
+2023-09-21 13:55:00,0.38,0.38,0.377,0.377,2481.0,CAMP
+2023-09-21 13:54:00,0.379,0.38,0.377,0.38,4569.0,CAMP
+2023-09-21 13:53:00,0.377,0.379,0.375,0.379,1901.0,CAMP
+2023-09-21 13:52:00,0.378,0.379,0.377,0.377,7315.0,CAMP
+2023-09-21 13:51:00,0.377,0.377,0.377,0.377,200.0,CAMP
+2023-09-21 13:50:00,0.375,0.375,0.375,0.375,100.0,CAMP
+2023-09-21 13:49:00,0.379,0.379,0.377,0.377,400.0,CAMP
+2023-09-21 13:48:00,0.377,0.377,0.377,0.377,100.0,CAMP
+2023-09-21 13:47:00,0.377,0.377,0.375,0.375,200.0,CAMP
+2023-09-21 13:46:00,0.379,0.379,0.378,0.378,1100.0,CAMP
+2023-09-21 13:45:00,0.375,0.379,0.375,0.377,22405.0,CAMP
+2023-09-21 13:44:00,0.375,0.379,0.375,0.379,600.0,CAMP
+2023-09-21 13:43:00,0.379,0.379,0.374,0.376,3500.0,CAMP
+2023-09-21 13:42:00,0.379,0.379,0.379,0.379,3100.0,CAMP
+2023-09-21 13:40:00,0.374,0.375,0.374,0.375,400.0,CAMP
+2023-09-21 13:39:00,0.375,0.379,0.374,0.375,4000.0,CAMP
+2023-09-21 13:38:00,0.37,0.37,0.37,0.37,100.0,CAMP
+2023-09-21 13:36:00,0.375,0.375,0.37,0.37,6100.0,CAMP
+2023-09-21 13:35:00,0.375,0.375,0.37,0.37,2617.0,CAMP
+2023-09-21 13:34:00,0.37,0.37,0.37,0.37,160.0,CAMP
+2023-09-21 13:33:00,0.374,0.375,0.366,0.366,1602.0,CAMP
+2023-09-21 13:32:00,0.367,0.367,0.366,0.366,2709.0,CAMP
+2023-09-21 13:29:00,0.371,0.372,0.366,0.366,15199.0,CAMP
+2023-09-21 13:28:00,0.373,0.374,0.372,0.373,15839.0,CAMP
+2023-09-21 13:27:00,0.375,0.375,0.373,0.374,2200.0,CAMP
+2023-09-21 13:26:00,0.375,0.375,0.373,0.374,1600.0,CAMP
+2023-09-21 13:25:00,0.37,0.377,0.37,0.377,4600.0,CAMP
+2023-09-21 13:24:00,0.38,0.38,0.38,0.38,1035.0,CAMP
+2023-09-21 13:22:00,0.375,0.375,0.37,0.37,826.0,CAMP
+2023-09-21 13:21:00,0.362,0.38,0.362,0.38,1100.0,CAMP
+2023-09-21 13:20:00,0.37,0.37,0.37,0.37,1168.0,CAMP
+2023-09-21 13:19:00,0.366,0.366,0.366,0.366,3700.0,CAMP
+2023-09-21 13:18:00,0.374,0.374,0.366,0.366,27647.0,CAMP
+2023-09-21 13:17:00,0.374,0.374,0.374,0.374,100.0,CAMP
+2023-09-21 13:16:00,0.374,0.375,0.373,0.374,200.0,CAMP
+2023-09-21 13:15:00,0.374,0.375,0.374,0.375,100.0,CAMP
+2023-09-21 13:13:00,0.375,0.38,0.375,0.376,1300.0,CAMP
+2023-09-21 13:12:00,0.378,0.378,0.375,0.376,1588.0,CAMP
+2023-09-21 13:11:00,0.375,0.379,0.375,0.378,1679.0,CAMP
+2023-09-21 13:09:00,0.375,0.375,0.375,0.375,1200.0,CAMP
+2023-09-21 13:08:00,0.38,0.38,0.375,0.375,840.0,CAMP
+2023-09-21 13:07:00,0.377,0.38,0.375,0.377,1714.0,CAMP
+2023-09-21 13:06:00,0.375,0.377,0.375,0.377,1363.0,CAMP
+2023-09-21 13:05:00,0.375,0.375,0.375,0.375,2700.0,CAMP
+2023-09-21 13:04:00,0.375,0.38,0.375,0.375,5529.0,CAMP
+2023-09-21 13:03:00,0.38,0.38,0.375,0.376,1700.0,CAMP
+2023-09-21 13:02:00,0.375,0.377,0.375,0.376,3300.0,CAMP
+2023-09-21 13:01:00,0.374,0.375,0.374,0.375,300.0,CAMP
+2023-09-21 13:00:00,0.375,0.377,0.374,0.375,6983.0,CAMP
+2023-09-21 12:59:00,0.377,0.38,0.375,0.375,17400.0,CAMP
+2023-09-21 12:58:00,0.382,0.382,0.378,0.378,7366.0,CAMP
+2023-09-21 12:57:00,0.382,0.382,0.382,0.382,150.0,CAMP
+2023-09-21 12:56:00,0.382,0.382,0.382,0.382,100.0,CAMP
+2023-09-21 12:55:00,0.377,0.38,0.377,0.38,1400.0,CAMP
+2023-09-21 12:54:00,0.377,0.377,0.377,0.377,1300.0,CAMP
+2023-09-21 12:53:00,0.39,0.39,0.377,0.377,3100.0,CAMP
+2023-09-21 12:52:00,0.377,0.377,0.377,0.377,200.0,CAMP
+2023-09-21 12:51:00,0.377,0.383,0.377,0.377,13226.0,CAMP
+2023-09-21 12:50:00,0.377,0.377,0.377,0.377,300.0,CAMP
+2023-09-21 12:49:00,0.377,0.378,0.377,0.377,3350.0,CAMP
+2023-09-21 12:48:00,0.378,0.378,0.377,0.378,1617.0,CAMP
+2023-09-21 12:47:00,0.377,0.38,0.377,0.377,6800.0,CAMP
+2023-09-21 12:46:00,0.377,0.377,0.377,0.377,200.0,CAMP
+2023-09-21 12:45:00,0.377,0.38,0.377,0.377,5542.0,CAMP
+2023-09-21 12:44:00,0.378,0.378,0.377,0.378,1000.0,CAMP
+2023-09-21 12:43:00,0.378,0.378,0.377,0.377,470.0,CAMP
+2023-09-21 12:42:00,0.377,0.38,0.377,0.377,2470.0,CAMP
+2023-09-21 12:41:00,0.377,0.38,0.377,0.38,2200.0,CAMP
+2023-09-21 12:40:00,0.38,0.38,0.377,0.377,800.0,CAMP
+2023-09-21 12:39:00,0.377,0.38,0.377,0.377,4200.0,CAMP
+2023-09-21 12:38:00,0.376,0.377,0.376,0.377,500.0,CAMP
+2023-09-21 12:37:00,0.376,0.376,0.375,0.375,236.0,CAMP
+2023-09-21 12:36:00,0.375,0.376,0.375,0.377,300.0,CAMP
+2023-09-21 12:35:00,0.375,0.375,0.375,0.375,200.0,CAMP
+2023-09-21 12:34:00,0.375,0.375,0.375,0.375,1500.0,CAMP
+2023-09-21 12:32:00,0.373,0.373,0.373,0.373,1500.0,CAMP
+2023-09-21 12:30:00,0.381,0.381,0.371,0.372,23042.0,CAMP
+2023-09-21 12:29:00,0.381,0.381,0.381,0.381,300.0,CAMP
+2023-09-21 12:28:00,0.381,0.381,0.381,0.381,200.0,CAMP
+2023-09-21 12:27:00,0.381,0.381,0.381,0.381,410.0,CAMP
+2023-09-21 12:26:00,0.381,0.39,0.381,0.39,4000.0,CAMP
+2023-09-21 12:25:00,0.381,0.381,0.381,0.381,734.0,CAMP
+2023-09-21 12:24:00,0.382,0.385,0.381,0.381,5066.0,CAMP
+2023-09-21 12:23:00,0.385,0.385,0.382,0.382,1200.0,CAMP
+2023-09-21 12:22:00,0.384,0.385,0.382,0.382,5399.0,CAMP
+2023-09-21 12:21:00,0.382,0.385,0.382,0.385,1500.0,CAMP
+2023-09-21 12:20:00,0.382,0.385,0.382,0.383,5275.0,CAMP
+2023-09-21 12:19:00,0.382,0.385,0.382,0.384,3500.0,CAMP
+2023-09-21 12:18:00,0.384,0.384,0.381,0.381,2814.0,CAMP
+2023-09-21 12:17:00,0.39,0.39,0.381,0.381,9730.0,CAMP
+2023-09-21 12:16:00,0.39,0.39,0.39,0.39,200.0,CAMP
+2023-09-21 12:15:00,0.39,0.4,0.39,0.39,2400.0,CAMP
+2023-09-21 12:14:00,0.391,0.391,0.39,0.391,9900.0,CAMP
+2023-09-21 12:13:00,0.402,0.402,0.39,0.398,35933.0,CAMP
+2023-09-21 12:12:00,0.402,0.402,0.402,0.402,800.0,CAMP
+2023-09-21 12:11:00,0.404,0.405,0.402,0.402,3600.0,CAMP
+2023-09-21 12:10:00,0.402,0.405,0.402,0.405,1100.0,CAMP
+2023-09-21 12:08:00,0.402,0.402,0.402,0.402,100.0,CAMP
+2023-09-21 12:07:00,0.402,0.402,0.402,0.402,1300.0,CAMP
+2023-09-21 12:06:00,0.408,0.408,0.406,0.406,2593.0,CAMP
+2023-09-21 12:05:00,0.408,0.408,0.408,0.408,1554.0,CAMP
+2023-09-21 12:03:00,0.408,0.408,0.408,0.408,300.0,CAMP
+2023-09-21 12:02:00,0.408,0.408,0.408,0.408,3200.0,CAMP
+2023-09-21 12:01:00,0.408,0.408,0.408,0.408,100.0,CAMP
+2023-09-21 12:00:00,0.408,0.408,0.408,0.408,100.0,CAMP
+2023-09-21 11:59:00,0.408,0.408,0.408,0.408,100.0,CAMP
+2023-09-21 11:57:00,0.408,0.415,0.408,0.415,1100.0,CAMP
+2023-09-21 11:56:00,0.408,0.408,0.408,0.408,1600.0,CAMP
+2023-09-21 11:55:00,0.408,0.408,0.408,0.408,9200.0,CAMP
+2023-09-21 11:54:00,0.409,0.409,0.409,0.409,100.0,CAMP
+2023-09-21 11:53:00,0.409,0.409,0.409,0.409,100.0,CAMP
+2023-09-21 11:52:00,0.409,0.409,0.409,0.409,100.0,CAMP
+2023-09-21 11:51:00,0.409,0.409,0.409,0.409,100.0,CAMP
+2023-09-21 11:50:00,0.41,0.415,0.41,0.415,10000.0,CAMP
+2023-09-21 11:49:00,0.41,0.415,0.407,0.407,10100.0,CAMP
+2023-09-21 11:48:00,0.407,0.407,0.407,0.407,100.0,CAMP
+2023-09-21 11:46:00,0.41,0.415,0.41,0.41,20400.0,CAMP
+2023-09-21 11:40:00,0.415,0.415,0.415,0.415,2500.0,CAMP
+2023-09-21 11:39:00,0.406,0.415,0.406,0.415,2100.0,CAMP
+2023-09-21 11:30:00,0.408,0.408,0.408,0.408,300.0,CAMP
+2023-09-21 11:27:00,0.41,0.41,0.41,0.41,200.0,CAMP
+2023-09-21 11:26:00,0.417,0.417,0.408,0.415,24662.0,CAMP
+2023-09-21 11:25:00,0.418,0.418,0.417,0.417,460.0,CAMP
+2023-09-21 11:24:00,0.42,0.42,0.418,0.419,5300.0,CAMP
+2023-09-21 11:23:00,0.418,0.418,0.418,0.418,110.0,CAMP
+2023-09-21 11:22:00,0.42,0.42,0.419,0.419,1700.0,CAMP
+2023-09-21 11:19:00,0.419,0.419,0.419,0.419,100.0,CAMP
+2023-09-21 11:18:00,0.42,0.42,0.42,0.42,100.0,CAMP
+2023-09-21 11:15:00,0.418,0.42,0.418,0.419,6000.0,CAMP
+2023-09-21 11:14:00,0.42,0.42,0.42,0.42,1301.0,CAMP
+2023-09-21 11:13:00,0.42,0.42,0.42,0.42,150.0,CAMP
+2023-09-21 11:12:00,0.419,0.42,0.419,0.42,3926.0,CAMP
+2023-09-21 11:11:00,0.42,0.42,0.419,0.419,12100.0,CAMP
+2023-09-21 11:10:00,0.419,0.42,0.419,0.419,2607.0,CAMP
+2023-09-21 11:09:00,0.419,0.42,0.419,0.42,10600.0,CAMP
+2023-09-21 11:03:00,0.418,0.418,0.418,0.418,100.0,CAMP
+2023-09-21 11:01:00,0.42,0.42,0.42,0.42,161.0,CAMP
+2023-09-21 11:00:00,0.416,0.418,0.416,0.418,640.0,CAMP
+2023-09-21 10:59:00,0.42,0.42,0.42,0.42,1000.0,CAMP
+2023-09-21 10:58:00,0.418,0.42,0.418,0.42,1540.0,CAMP
+2023-09-21 10:57:00,0.418,0.418,0.418,0.418,100.0,CAMP
+2023-09-21 10:56:00,0.418,0.42,0.418,0.42,3360.0,CAMP
+2023-09-21 10:55:00,0.418,0.42,0.418,0.418,1300.0,CAMP
+2023-09-21 10:54:00,0.42,0.42,0.42,0.42,1700.0,CAMP
+2023-09-21 10:52:00,0.418,0.418,0.418,0.418,200.0,CAMP
+2023-09-21 10:51:00,0.418,0.42,0.418,0.42,7000.0,CAMP
+2023-09-21 10:50:00,0.42,0.42,0.418,0.418,20800.0,CAMP
+2023-09-21 10:48:00,0.418,0.418,0.418,0.418,120.0,CAMP
+2023-09-21 10:47:00,0.418,0.418,0.418,0.418,200.0,CAMP
+2023-09-21 10:46:00,0.418,0.42,0.418,0.42,1800.0,CAMP
+2023-09-21 10:45:00,0.42,0.42,0.42,0.42,200.0,CAMP
+2023-09-21 10:44:00,0.418,0.42,0.418,0.418,2100.0,CAMP
+2023-09-21 10:43:00,0.42,0.42,0.42,0.42,5500.0,CAMP
+2023-09-21 10:40:00,0.42,0.42,0.42,0.42,100.0,CAMP
+2023-09-21 10:39:00,0.42,0.42,0.415,0.42,6400.0,CAMP
+2023-09-21 10:38:00,0.415,0.42,0.415,0.42,1200.0,CAMP
+2023-09-21 10:37:00,0.435,0.435,0.42,0.42,39815.0,CAMP
+2023-09-21 10:35:00,0.444,0.444,0.444,0.444,500.0,CAMP
+2023-09-21 10:30:00,0.437,0.437,0.437,0.437,200.0,CAMP
+2023-09-21 10:29:00,0.435,0.442,0.432,0.436,13997.0,CAMP
+2023-09-21 10:25:00,0.43,0.433,0.43,0.433,1455.0,CAMP
+2023-09-21 10:21:00,0.43,0.439,0.43,0.438,8769.0,CAMP
+2023-09-21 10:20:00,0.43,0.43,0.43,0.43,150.0,CAMP
+2023-09-21 10:19:00,0.43,0.43,0.425,0.425,11200.0,CAMP
+2023-09-21 10:17:00,0.445,0.445,0.445,0.445,500.0,CAMP
+2023-09-21 10:12:00,0.439,0.439,0.439,0.439,300.0,CAMP
+2023-09-21 10:11:00,0.425,0.426,0.42,0.42,10700.0,CAMP
+2023-09-21 10:09:00,0.434,0.44,0.434,0.44,8887.0,CAMP
+2023-09-21 10:07:00,0.438,0.438,0.438,0.438,100.0,CAMP
+2023-09-21 10:06:00,0.425,0.428,0.425,0.428,39300.0,CAMP
+2023-09-21 10:05:00,0.43,0.43,0.43,0.43,1009.0,CAMP
+2023-09-21 10:03:00,0.43,0.43,0.43,0.43,686.0,CAMP
+2023-09-21 10:02:00,0.43,0.43,0.43,0.43,200.0,CAMP
+2023-09-21 10:00:00,0.428,0.428,0.422,0.423,600.0,CAMP
+2023-09-21 09:59:00,0.42,0.425,0.42,0.42,10500.0,CAMP
+2023-09-21 09:58:00,0.418,0.42,0.415,0.42,6300.0,CAMP
+2023-09-21 09:57:00,0.416,0.42,0.416,0.418,4476.0,CAMP
+2023-09-21 09:53:00,0.416,0.416,0.416,0.416,109.0,CAMP
+2023-09-21 09:44:00,0.415,0.42,0.41,0.415,3200.0,CAMP
+2023-09-21 09:43:00,0.415,0.415,0.415,0.415,150.0,CAMP
+2023-09-21 09:42:00,0.42,0.42,0.415,0.415,602.0,CAMP
+2023-09-21 09:38:00,0.41,0.415,0.41,0.415,690.0,CAMP
+2023-09-21 09:36:00,0.42,0.42,0.41,0.41,2300.0,CAMP
+2023-09-21 09:35:00,0.41,0.419,0.41,0.415,3705.0,CAMP
+2023-09-21 09:34:00,0.415,0.415,0.415,0.415,1100.0,CAMP
+2023-09-21 09:33:00,0.41,0.41,0.41,0.41,100.0,CAMP
+2023-09-21 09:32:00,0.42,0.42,0.41,0.41,2200.0,CAMP
+2023-09-21 09:30:00,0.412,0.414,0.41,0.412,7661.0,CAMP
+2023-09-21 09:01:00,0.42,0.42,0.42,0.42,50.0,CAMP
+2023-09-21 08:07:00,0.43,0.43,0.43,0.43,50.0,CAMP
+2023-09-21 08:00:00,0.408,0.43,0.408,0.43,272.0,CAMP
+2023-09-20 17:22:00,0.433,0.433,0.433,0.433,1.0,CAMP
+2023-09-20 16:46:00,0.42,0.42,0.42,0.42,200.0,CAMP
+2023-09-20 16:45:00,0.41,0.41,0.41,0.41,417266.0,CAMP
+2023-09-20 16:04:00,0.415,0.415,0.415,0.415,11.0,CAMP
+2023-09-20 16:00:00,0.418,0.42,0.418,0.42,12949.0,CAMP
+2023-09-20 15:59:00,0.43,0.43,0.418,0.418,15615.0,CAMP
+2023-09-20 15:58:00,0.424,0.43,0.42,0.43,5284.0,CAMP
+2023-09-20 15:57:00,0.425,0.43,0.42,0.42,18774.0,CAMP
+2023-09-20 15:56:00,0.43,0.43,0.425,0.43,13954.0,CAMP
+2023-09-20 15:55:00,0.425,0.427,0.423,0.428,10535.0,CAMP
+2023-09-20 15:54:00,0.417,0.423,0.417,0.423,20203.0,CAMP
+2023-09-20 15:53:00,0.416,0.42,0.416,0.42,9000.0,CAMP
+2023-09-20 15:52:00,0.42,0.42,0.416,0.416,1279.0,CAMP
+2023-09-20 15:51:00,0.415,0.416,0.415,0.416,258.0,CAMP
+2023-09-20 15:50:00,0.427,0.428,0.418,0.42,7971.0,CAMP
+2023-09-20 15:49:00,0.435,0.435,0.42,0.428,50362.0,CAMP
+2023-09-20 15:48:00,0.434,0.435,0.434,0.435,1129.0,CAMP
+2023-09-20 15:46:00,0.434,0.434,0.434,0.434,239.0,CAMP
+2023-09-20 15:45:00,0.435,0.435,0.433,0.433,738.0,CAMP
+2023-09-20 15:43:00,0.434,0.434,0.434,0.434,476.0,CAMP
+2023-09-20 15:42:00,0.435,0.435,0.435,0.435,2100.0,CAMP
+2023-09-20 15:41:00,0.435,0.435,0.433,0.433,800.0,CAMP
+2023-09-20 15:40:00,0.435,0.435,0.434,0.434,6812.0,CAMP
+2023-09-20 15:39:00,0.432,0.433,0.432,0.433,1459.0,CAMP
+2023-09-20 15:37:00,0.435,0.435,0.43,0.433,6095.0,CAMP
+2023-09-20 15:36:00,0.434,0.435,0.433,0.434,11364.0,CAMP
+2023-09-20 15:35:00,0.432,0.435,0.432,0.435,2323.0,CAMP
+2023-09-20 15:34:00,0.434,0.434,0.432,0.432,9800.0,CAMP
+2023-09-20 15:33:00,0.43,0.435,0.43,0.434,5736.0,CAMP
+2023-09-20 15:32:00,0.434,0.435,0.43,0.434,3000.0,CAMP
+2023-09-20 15:31:00,0.434,0.434,0.432,0.433,600.0,CAMP
+2023-09-20 15:29:00,0.434,0.434,0.434,0.434,400.0,CAMP
+2023-09-20 15:28:00,0.435,0.435,0.431,0.433,4034.0,CAMP
+2023-09-20 15:27:00,0.434,0.435,0.434,0.434,7946.0,CAMP
+2023-09-20 15:26:00,0.433,0.434,0.433,0.434,1325.0,CAMP
+2023-09-20 15:25:00,0.433,0.434,0.433,0.433,900.0,CAMP
+2023-09-20 15:24:00,0.434,0.434,0.434,0.434,441.0,CAMP
+2023-09-20 15:23:00,0.434,0.434,0.433,0.434,1500.0,CAMP
+2023-09-20 15:22:00,0.434,0.434,0.433,0.433,1426.0,CAMP
+2023-09-20 15:21:00,0.433,0.434,0.433,0.433,400.0,CAMP
+2023-09-20 15:20:00,0.433,0.434,0.433,0.434,300.0,CAMP
+2023-09-20 15:19:00,0.433,0.434,0.433,0.433,383.0,CAMP
+2023-09-20 15:18:00,0.433,0.433,0.433,0.433,381.0,CAMP
+2023-09-20 15:17:00,0.434,0.434,0.433,0.433,335.0,CAMP
+2023-09-20 15:16:00,0.433,0.434,0.433,0.433,499.0,CAMP
+2023-09-20 15:15:00,0.43,0.434,0.43,0.434,1213.0,CAMP
+2023-09-20 15:14:00,0.432,0.432,0.43,0.43,200.0,CAMP
+2023-09-20 15:13:00,0.43,0.43,0.43,0.43,300.0,CAMP
+2023-09-20 15:11:00,0.43,0.43,0.43,0.43,500.0,CAMP
+2023-09-20 15:10:00,0.431,0.431,0.431,0.431,200.0,CAMP
+2023-09-20 15:08:00,0.435,0.435,0.431,0.435,1311.0,CAMP
+2023-09-20 15:07:00,0.435,0.435,0.434,0.435,14287.0,CAMP
+2023-09-20 15:06:00,0.435,0.435,0.433,0.435,9208.0,CAMP
+2023-09-20 15:05:00,0.433,0.435,0.43,0.433,3400.0,CAMP
+2023-09-20 15:04:00,0.431,0.433,0.43,0.433,681.0,CAMP
+2023-09-20 15:01:00,0.434,0.434,0.432,0.432,617.0,CAMP
+2023-09-20 15:00:00,0.431,0.431,0.431,0.431,400.0,CAMP
+2023-09-20 14:57:00,0.432,0.432,0.432,0.432,100.0,CAMP
+2023-09-20 14:55:00,0.434,0.434,0.434,0.434,237.0,CAMP
+2023-09-20 14:54:00,0.434,0.434,0.43,0.43,1227.0,CAMP
+2023-09-20 14:52:00,0.434,0.434,0.434,0.434,219.0,CAMP
+2023-09-20 14:49:00,0.434,0.437,0.434,0.437,1200.0,CAMP
+2023-09-20 14:48:00,0.434,0.434,0.434,0.434,440.0,CAMP
+2023-09-20 14:46:00,0.434,0.434,0.434,0.434,393.0,CAMP
+2023-09-20 14:45:00,0.434,0.434,0.434,0.434,240.0,CAMP
+2023-09-20 14:44:00,0.43,0.43,0.43,0.43,100.0,CAMP
+2023-09-20 14:43:00,0.43,0.43,0.43,0.43,328.0,CAMP
+2023-09-20 14:42:00,0.43,0.434,0.43,0.434,453.0,CAMP
+2023-09-20 14:41:00,0.435,0.437,0.434,0.434,2077.0,CAMP
+2023-09-20 14:40:00,0.434,0.435,0.434,0.434,5900.0,CAMP
+2023-09-20 14:35:00,0.438,0.438,0.432,0.434,3136.0,CAMP
+2023-09-20 14:33:00,0.438,0.44,0.436,0.436,1300.0,CAMP
+2023-09-20 14:32:00,0.438,0.44,0.438,0.438,2100.0,CAMP
+2023-09-20 14:30:00,0.436,0.436,0.436,0.436,300.0,CAMP
+2023-09-20 14:27:00,0.437,0.437,0.437,0.437,213.0,CAMP
+2023-09-20 14:26:00,0.437,0.438,0.437,0.438,600.0,CAMP
+2023-09-20 14:25:00,0.44,0.441,0.436,0.438,8738.0,CAMP
+2023-09-20 14:24:00,0.44,0.44,0.44,0.44,273.0,CAMP
+2023-09-20 14:23:00,0.44,0.44,0.44,0.44,255.0,CAMP
+2023-09-20 14:22:00,0.44,0.44,0.44,0.44,390.0,CAMP
+2023-09-20 14:21:00,0.44,0.44,0.44,0.44,396.0,CAMP
+2023-09-20 14:19:00,0.44,0.44,0.44,0.44,235.0,CAMP
+2023-09-20 14:18:00,0.44,0.44,0.44,0.44,485.0,CAMP
+2023-09-20 14:17:00,0.44,0.44,0.44,0.44,775.0,CAMP
+2023-09-20 14:16:00,0.44,0.44,0.44,0.44,467.0,CAMP
+2023-09-20 14:15:00,0.44,0.44,0.44,0.44,807.0,CAMP
+2023-09-20 14:14:00,0.441,0.441,0.441,0.441,344.0,CAMP
+2023-09-20 14:13:00,0.44,0.44,0.44,0.44,212.0,CAMP
+2023-09-20 14:12:00,0.44,0.441,0.44,0.441,327.0,CAMP
+2023-09-20 14:11:00,0.441,0.441,0.44,0.44,675.0,CAMP
+2023-09-20 14:10:00,0.442,0.444,0.442,0.442,2203.0,CAMP
+2023-09-20 14:09:00,0.442,0.442,0.442,0.442,205.0,CAMP
+2023-09-20 14:07:00,0.44,0.44,0.44,0.44,334.0,CAMP
+2023-09-20 14:06:00,0.442,0.442,0.442,0.442,100.0,CAMP
+2023-09-20 14:05:00,0.442,0.442,0.44,0.44,314.0,CAMP
+2023-09-20 14:04:00,0.44,0.44,0.44,0.44,922.0,CAMP
+2023-09-20 14:03:00,0.442,0.442,0.44,0.441,1054.0,CAMP
+2023-09-20 14:01:00,0.44,0.44,0.44,0.44,220.0,CAMP
+2023-09-20 14:00:00,0.44,0.442,0.44,0.44,1000.0,CAMP
+2023-09-20 13:59:00,0.44,0.44,0.44,0.44,224.0,CAMP
+2023-09-20 13:57:00,0.44,0.44,0.44,0.44,100.0,CAMP
+2023-09-20 13:54:00,0.441,0.445,0.441,0.442,2336.0,CAMP
+2023-09-20 13:52:00,0.441,0.443,0.441,0.443,900.0,CAMP
+2023-09-20 13:51:00,0.444,0.445,0.444,0.444,707.0,CAMP
+2023-09-20 13:44:00,0.441,0.441,0.441,0.441,2588.0,CAMP
+2023-09-20 13:43:00,0.444,0.444,0.444,0.445,1500.0,CAMP
+2023-09-20 13:42:00,0.444,0.444,0.441,0.441,800.0,CAMP
+2023-09-20 13:40:00,0.446,0.446,0.446,0.446,228.0,CAMP
+2023-09-20 13:38:00,0.446,0.446,0.444,0.446,2400.0,CAMP
+2023-09-20 13:37:00,0.445,0.448,0.445,0.446,5633.0,CAMP
+2023-09-20 13:36:00,0.442,0.444,0.442,0.444,1902.0,CAMP
+2023-09-20 13:35:00,0.443,0.443,0.443,0.443,100.0,CAMP
+2023-09-20 13:34:00,0.446,0.446,0.441,0.441,1000.0,CAMP
+2023-09-20 13:33:00,0.448,0.449,0.441,0.449,3300.0,CAMP
+2023-09-20 13:32:00,0.441,0.445,0.441,0.445,8871.0,CAMP
+2023-09-20 13:30:00,0.444,0.444,0.441,0.441,900.0,CAMP
+2023-09-20 13:29:00,0.442,0.442,0.442,0.442,145.0,CAMP
+2023-09-20 13:28:00,0.444,0.445,0.44,0.445,3904.0,CAMP
+2023-09-20 13:26:00,0.444,0.444,0.44,0.445,4100.0,CAMP
+2023-09-20 13:25:00,0.44,0.444,0.44,0.44,8212.0,CAMP
+2023-09-20 13:24:00,0.444,0.444,0.44,0.44,9044.0,CAMP
+2023-09-20 13:23:00,0.44,0.444,0.44,0.445,900.0,CAMP
+2023-09-20 13:22:00,0.44,0.444,0.44,0.44,3200.0,CAMP
+2023-09-20 13:21:00,0.44,0.444,0.44,0.445,4652.0,CAMP
+2023-09-20 13:20:00,0.44,0.449,0.44,0.445,15546.0,CAMP
+2023-09-20 13:19:00,0.441,0.449,0.44,0.445,5938.0,CAMP
+2023-09-20 13:18:00,0.441,0.449,0.435,0.442,2400.0,CAMP
+2023-09-20 13:16:00,0.441,0.441,0.441,0.441,700.0,CAMP
+2023-09-20 13:14:00,0.435,0.438,0.435,0.435,5819.0,CAMP
+2023-09-20 13:11:00,0.44,0.44,0.43,0.43,1000.0,CAMP
+2023-09-20 13:10:00,0.437,0.438,0.43,0.43,3400.0,CAMP
+2023-09-20 13:09:00,0.438,0.439,0.43,0.43,2600.0,CAMP
+2023-09-20 13:07:00,0.437,0.438,0.43,0.43,1200.0,CAMP
+2023-09-20 13:06:00,0.438,0.439,0.438,0.439,784.0,CAMP
+2023-09-20 13:05:00,0.439,0.439,0.43,0.43,2400.0,CAMP
+2023-09-20 13:04:00,0.431,0.44,0.431,0.44,538.0,CAMP
+2023-09-20 13:02:00,0.44,0.44,0.43,0.43,4000.0,CAMP
+2023-09-20 13:01:00,0.44,0.44,0.43,0.44,8021.0,CAMP
+2023-09-20 12:59:00,0.43,0.44,0.43,0.44,400.0,CAMP
+2023-09-20 12:58:00,0.43,0.44,0.43,0.43,1300.0,CAMP
+2023-09-20 12:57:00,0.44,0.449,0.43,0.44,8946.0,CAMP
+2023-09-20 12:56:00,0.43,0.43,0.43,0.43,300.0,CAMP
+2023-09-20 12:55:00,0.44,0.44,0.43,0.43,1027.0,CAMP
+2023-09-20 12:52:00,0.44,0.44,0.44,0.44,1550.0,CAMP
+2023-09-20 12:51:00,0.448,0.45,0.43,0.433,6850.0,CAMP
+2023-09-20 12:49:00,0.445,0.45,0.437,0.44,5027.0,CAMP
+2023-09-20 12:48:00,0.444,0.445,0.43,0.438,5784.0,CAMP
+2023-09-20 12:47:00,0.438,0.444,0.43,0.437,1924.0,CAMP
+2023-09-20 12:46:00,0.441,0.442,0.438,0.438,5074.0,CAMP
+2023-09-20 12:45:00,0.431,0.444,0.431,0.438,6364.0,CAMP
+2023-09-20 12:44:00,0.433,0.438,0.433,0.438,5100.0,CAMP
+2023-09-20 12:43:00,0.427,0.431,0.426,0.431,1804.0,CAMP
+2023-09-20 12:42:00,0.416,0.422,0.416,0.421,3843.0,CAMP
+2023-09-20 12:41:00,0.416,0.416,0.415,0.416,17095.0,CAMP
+2023-09-20 12:40:00,0.416,0.416,0.413,0.413,2915.0,CAMP
+2023-09-20 12:37:00,0.413,0.413,0.413,0.413,219.0,CAMP
+2023-09-20 12:35:00,0.414,0.414,0.412,0.412,3200.0,CAMP
+2023-09-20 12:34:00,0.41,0.412,0.41,0.412,10442.0,CAMP
+2023-09-20 12:33:00,0.409,0.41,0.409,0.41,1963.0,CAMP
+2023-09-20 12:32:00,0.408,0.409,0.407,0.409,3901.0,CAMP
+2023-09-20 12:31:00,0.41,0.41,0.407,0.408,900.0,CAMP
+2023-09-20 12:30:00,0.408,0.409,0.408,0.409,716.0,CAMP
+2023-09-20 12:27:00,0.41,0.41,0.41,0.41,8204.0,CAMP
+2023-09-20 12:26:00,0.41,0.412,0.41,0.41,2600.0,CAMP
+2023-09-20 12:25:00,0.41,0.41,0.41,0.41,100.0,CAMP
+2023-09-20 12:24:00,0.413,0.413,0.41,0.411,3288.0,CAMP
+2023-09-20 12:23:00,0.41,0.41,0.41,0.41,400.0,CAMP
+2023-09-20 12:22:00,0.41,0.41,0.41,0.41,300.0,CAMP
+2023-09-20 12:21:00,0.41,0.41,0.41,0.41,100.0,CAMP
+2023-09-20 12:19:00,0.411,0.411,0.411,0.411,150.0,CAMP
+2023-09-20 12:18:00,0.413,0.413,0.413,0.413,501.0,CAMP
+2023-09-20 12:15:00,0.411,0.411,0.41,0.41,3717.0,CAMP
+2023-09-20 12:14:00,0.411,0.411,0.411,0.411,302.0,CAMP
+2023-09-20 12:13:00,0.411,0.412,0.411,0.411,923.0,CAMP
+2023-09-20 12:12:00,0.411,0.412,0.411,0.412,310.0,CAMP
+2023-09-20 12:11:00,0.411,0.412,0.411,0.412,426.0,CAMP
+2023-09-20 12:10:00,0.411,0.412,0.411,0.412,100.0,CAMP
+2023-09-20 12:09:00,0.411,0.412,0.411,0.412,200.0,CAMP
+2023-09-20 12:08:00,0.411,0.412,0.411,0.412,200.0,CAMP
+2023-09-20 12:07:00,0.411,0.412,0.411,0.412,11943.0,CAMP
+2023-09-20 12:06:00,0.416,0.416,0.411,0.412,1316.0,CAMP
+2023-09-20 12:05:00,0.416,0.416,0.416,0.416,8346.0,CAMP
+2023-09-20 12:04:00,0.416,0.416,0.416,0.416,100.0,CAMP
+2023-09-20 12:03:00,0.416,0.416,0.416,0.416,200.0,CAMP
+2023-09-20 12:02:00,0.416,0.418,0.416,0.418,416.0,CAMP
+2023-09-20 12:01:00,0.416,0.416,0.416,0.416,625.0,CAMP
+2023-09-20 12:00:00,0.418,0.418,0.416,0.416,404.0,CAMP
+2023-09-20 11:59:00,0.416,0.42,0.416,0.416,5500.0,CAMP
+2023-09-20 11:58:00,0.416,0.419,0.416,0.419,200.0,CAMP
+2023-09-20 11:57:00,0.416,0.416,0.416,0.416,200.0,CAMP
+2023-09-20 11:56:00,0.416,0.42,0.416,0.42,5484.0,CAMP
+2023-09-20 11:55:00,0.416,0.416,0.412,0.412,606.0,CAMP
+2023-09-20 11:54:00,0.42,0.42,0.42,0.42,5000.0,CAMP
+2023-09-20 11:52:00,0.42,0.42,0.42,0.42,2000.0,CAMP
+2023-09-20 11:50:00,0.415,0.415,0.415,0.415,100.0,CAMP
+2023-09-20 11:46:00,0.41,0.41,0.41,0.41,1890.0,CAMP
+2023-09-20 11:45:00,0.414,0.414,0.414,0.414,100.0,CAMP
+2023-09-20 11:44:00,0.411,0.411,0.411,0.411,2500.0,CAMP
+2023-09-20 11:43:00,0.418,0.42,0.41,0.415,8442.0,CAMP
+2023-09-20 11:42:00,0.416,0.416,0.416,0.416,202.0,CAMP
+2023-09-20 11:41:00,0.415,0.417,0.415,0.416,1552.0,CAMP
+2023-09-20 11:40:00,0.416,0.417,0.416,0.416,1631.0,CAMP
+2023-09-20 11:39:00,0.417,0.417,0.416,0.416,2353.0,CAMP
+2023-09-20 11:38:00,0.419,0.42,0.417,0.417,5248.0,CAMP
+2023-09-20 11:37:00,0.419,0.42,0.419,0.42,5778.0,CAMP
+2023-09-20 11:36:00,0.419,0.419,0.419,0.419,233.0,CAMP
+2023-09-20 11:35:00,0.417,0.419,0.417,0.419,1800.0,CAMP
+2023-09-20 11:34:00,0.417,0.417,0.417,0.417,500.0,CAMP
+2023-09-20 11:33:00,0.423,0.423,0.417,0.417,7795.0,CAMP
+2023-09-20 11:32:00,0.418,0.423,0.418,0.423,200.0,CAMP
+2023-09-20 11:31:00,0.418,0.418,0.418,0.418,103.0,CAMP
+2023-09-20 11:30:00,0.421,0.421,0.418,0.418,1525.0,CAMP
+2023-09-20 11:29:00,0.42,0.42,0.42,0.42,780.0,CAMP
+2023-09-20 11:28:00,0.42,0.42,0.418,0.419,1677.0,CAMP
+2023-09-20 11:27:00,0.418,0.418,0.418,0.418,714.0,CAMP
+2023-09-20 11:26:00,0.423,0.423,0.416,0.416,4153.0,CAMP
+2023-09-20 11:25:00,0.422,0.423,0.422,0.423,1715.0,CAMP
+2023-09-20 11:24:00,0.423,0.423,0.423,0.424,669.0,CAMP
+2023-09-20 11:23:00,0.425,0.425,0.422,0.425,3010.0,CAMP
+2023-09-20 11:22:00,0.428,0.428,0.422,0.422,14819.0,CAMP
+2023-09-20 11:21:00,0.43,0.43,0.425,0.427,1331.0,CAMP
+2023-09-20 11:20:00,0.43,0.43,0.425,0.425,8500.0,CAMP
+2023-09-20 11:19:00,0.427,0.43,0.425,0.428,2443.0,CAMP
+2023-09-20 11:18:00,0.428,0.428,0.427,0.428,1207.0,CAMP
+2023-09-20 11:17:00,0.427,0.427,0.422,0.422,1475.0,CAMP
+2023-09-20 11:16:00,0.427,0.427,0.427,0.427,1343.0,CAMP
+2023-09-20 11:15:00,0.431,0.435,0.427,0.427,17358.0,CAMP
+2023-09-20 11:14:00,0.433,0.435,0.431,0.433,4327.0,CAMP
+2023-09-20 11:13:00,0.433,0.435,0.431,0.431,11500.0,CAMP
+2023-09-20 11:12:00,0.435,0.435,0.431,0.433,700.0,CAMP
+2023-09-20 11:10:00,0.431,0.431,0.431,0.431,100.0,CAMP
+2023-09-20 11:09:00,0.437,0.44,0.431,0.431,9260.0,CAMP
+2023-09-20 11:07:00,0.438,0.438,0.437,0.437,617.0,CAMP
+2023-09-20 11:06:00,0.437,0.437,0.437,0.437,5440.0,CAMP
+2023-09-20 11:05:00,0.438,0.438,0.437,0.437,500.0,CAMP
+2023-09-20 11:04:00,0.438,0.44,0.438,0.44,500.0,CAMP
+2023-09-20 11:02:00,0.438,0.438,0.437,0.437,541.0,CAMP
+2023-09-20 11:01:00,0.438,0.44,0.437,0.44,510.0,CAMP
+2023-09-20 11:00:00,0.438,0.438,0.437,0.437,1400.0,CAMP
+2023-09-20 10:58:00,0.438,0.44,0.437,0.437,2901.0,CAMP
+2023-09-20 10:56:00,0.437,0.44,0.431,0.438,3940.0,CAMP
+2023-09-20 10:54:00,0.43,0.43,0.43,0.43,100.0,CAMP
+2023-09-20 10:53:00,0.432,0.432,0.432,0.432,420.0,CAMP
+2023-09-20 10:52:00,0.437,0.437,0.437,0.437,1127.0,CAMP
+2023-09-20 10:51:00,0.433,0.433,0.43,0.43,587.0,CAMP
+2023-09-20 10:50:00,0.437,0.437,0.437,0.437,602.0,CAMP
+2023-09-20 10:46:00,0.43,0.431,0.43,0.43,7235.0,CAMP
+2023-09-20 10:45:00,0.431,0.431,0.43,0.431,1111.0,CAMP
+2023-09-20 10:44:00,0.431,0.437,0.431,0.437,342.0,CAMP
+2023-09-20 10:41:00,0.443,0.443,0.43,0.435,12566.0,CAMP
+2023-09-20 10:40:00,0.443,0.443,0.443,0.443,427.0,CAMP
+2023-09-20 10:39:00,0.443,0.443,0.443,0.444,1364.0,CAMP
+2023-09-20 10:38:00,0.445,0.445,0.444,0.444,2374.0,CAMP
+2023-09-20 10:37:00,0.447,0.447,0.447,0.447,1900.0,CAMP
+2023-09-20 10:35:00,0.45,0.45,0.445,0.445,11000.0,CAMP
+2023-09-20 10:34:00,0.445,0.445,0.445,0.445,3991.0,CAMP
+2023-09-20 10:33:00,0.446,0.446,0.445,0.445,383.0,CAMP
+2023-09-20 10:32:00,0.448,0.448,0.448,0.448,307.0,CAMP
+2023-09-20 10:30:00,0.448,0.448,0.448,0.448,598.0,CAMP
+2023-09-20 10:27:00,0.447,0.469,0.447,0.447,1292.0,CAMP
+2023-09-20 10:26:00,0.447,0.447,0.447,0.447,200.0,CAMP
+2023-09-20 10:25:00,0.46,0.46,0.447,0.447,1000.0,CAMP
+2023-09-20 10:24:00,0.447,0.447,0.447,0.447,800.0,CAMP
+2023-09-20 10:23:00,0.447,0.447,0.447,0.447,200.0,CAMP
+2023-09-20 10:22:00,0.447,0.447,0.447,0.447,1102.0,CAMP
+2023-09-20 10:21:00,0.446,0.446,0.446,0.446,100.0,CAMP
+2023-09-20 10:20:00,0.446,0.446,0.446,0.446,800.0,CAMP
+2023-09-20 10:18:00,0.467,0.467,0.467,0.467,114.0,CAMP
+2023-09-20 10:17:00,0.45,0.45,0.444,0.444,3560.0,CAMP
+2023-09-20 10:16:00,0.452,0.452,0.452,0.452,100.0,CAMP
+2023-09-20 10:15:00,0.452,0.452,0.452,0.452,300.0,CAMP
+2023-09-20 10:14:00,0.452,0.452,0.452,0.452,600.0,CAMP
+2023-09-20 10:13:00,0.45,0.452,0.45,0.452,13223.0,CAMP
+2023-09-20 10:11:00,0.452,0.46,0.452,0.452,1516.0,CAMP
+2023-09-20 10:10:00,0.452,0.452,0.452,0.452,100.0,CAMP
+2023-09-20 10:09:00,0.452,0.452,0.452,0.452,100.0,CAMP
+2023-09-20 10:05:00,0.463,0.475,0.452,0.452,3700.0,CAMP
+2023-09-20 10:04:00,0.455,0.455,0.452,0.452,828.0,CAMP
+2023-09-20 10:03:00,0.452,0.452,0.452,0.452,805.0,CAMP
+2023-09-20 10:01:00,0.452,0.452,0.452,0.452,500.0,CAMP
+2023-09-20 10:00:00,0.452,0.452,0.452,0.452,900.0,CAMP
+2023-09-20 09:59:00,0.451,0.451,0.451,0.452,100.0,CAMP
+2023-09-20 09:58:00,0.451,0.451,0.451,0.452,300.0,CAMP
+2023-09-20 09:57:00,0.452,0.452,0.452,0.452,700.0,CAMP
+2023-09-20 09:56:00,0.454,0.454,0.454,0.454,102.0,CAMP
+2023-09-20 09:55:00,0.465,0.465,0.454,0.454,2600.0,CAMP
+2023-09-20 09:54:00,0.454,0.454,0.454,0.454,13300.0,CAMP
+2023-09-20 09:52:00,0.455,0.455,0.455,0.455,3573.0,CAMP
+2023-09-20 09:51:00,0.455,0.455,0.455,0.455,800.0,CAMP
+2023-09-20 09:50:00,0.46,0.46,0.452,0.452,1300.0,CAMP
+2023-09-20 09:49:00,0.46,0.47,0.46,0.46,1387.0,CAMP
+2023-09-20 09:48:00,0.452,0.452,0.451,0.452,1716.0,CAMP
+2023-09-20 09:47:00,0.452,0.452,0.452,0.452,800.0,CAMP
+2023-09-20 09:46:00,0.46,0.46,0.46,0.46,100.0,CAMP
+2023-09-20 09:45:00,0.46,0.47,0.46,0.46,500.0,CAMP
+2023-09-20 09:44:00,0.452,0.452,0.452,0.452,200.0,CAMP
+2023-09-20 09:43:00,0.452,0.452,0.452,0.452,300.0,CAMP
+2023-09-20 09:42:00,0.452,0.464,0.452,0.452,818.0,CAMP
+2023-09-20 09:41:00,0.452,0.452,0.452,0.452,700.0,CAMP
+2023-09-20 09:40:00,0.466,0.466,0.452,0.452,1100.0,CAMP
+2023-09-20 09:39:00,0.48,0.48,0.453,0.466,18208.0,CAMP
+2023-09-20 09:37:00,0.47,0.47,0.47,0.47,500.0,CAMP
+2023-09-20 09:33:00,0.452,0.452,0.452,0.452,600.0,CAMP
+2023-09-20 09:30:00,0.452,0.479,0.451,0.452,11825.0,CAMP
+2023-09-20 08:28:00,0.47,0.47,0.47,0.47,287.0,CAMP
+2023-09-20 08:00:00,0.47,0.47,0.47,0.47,118.0,CAMP
+2023-09-20 07:04:00,0.476,0.476,0.476,0.476,21.0,CAMP
+2023-09-20 07:00:00,0.466,0.466,0.466,0.466,10.0,CAMP
+2023-09-19 19:51:00,0.469,0.469,0.469,0.469,20.0,CAMP
+2023-09-19 19:41:00,0.469,0.469,0.469,0.469,100.0,CAMP
+2023-09-19 19:06:00,0.47,0.47,0.47,0.47,100.0,CAMP
+2023-09-19 18:58:00,0.46,0.46,0.46,0.46,1000.0,CAMP
+2023-09-19 18:23:00,0.469,0.469,0.469,0.469,6.0,CAMP
+2023-09-19 17:41:00,0.469,0.469,0.469,0.469,200.0,CAMP
+2023-09-19 17:39:00,0.469,0.469,0.469,0.469,100.0,CAMP
+2023-09-19 17:30:00,0.471,0.471,0.471,0.472,10.0,CAMP
+2023-09-19 17:23:00,0.469,0.469,0.469,0.469,1.0,CAMP
+2023-09-19 17:16:00,0.469,0.469,0.469,0.469,25.0,CAMP
+2023-09-19 16:43:00,0.467,0.467,0.467,0.468,14.0,CAMP
+2023-09-19 16:39:00,0.463,0.469,0.463,0.469,900.0,CAMP
+2023-09-19 16:36:00,0.467,0.467,0.467,0.467,25.0,CAMP
+2023-09-19 16:15:00,0.463,0.463,0.463,0.463,2.0,CAMP
+2023-09-19 16:00:00,0.451,0.451,0.451,0.451,5880.0,CAMP
+2023-09-19 15:59:00,0.455,0.46,0.45,0.451,18150.0,CAMP
+2023-09-19 15:58:00,0.451,0.455,0.45,0.45,6600.0,CAMP
+2023-09-19 15:57:00,0.453,0.459,0.446,0.45,8183.0,CAMP
+2023-09-19 15:56:00,0.457,0.459,0.444,0.444,22967.0,CAMP
+2023-09-19 15:55:00,0.462,0.465,0.455,0.459,14738.0,CAMP
+2023-09-19 15:54:00,0.462,0.465,0.46,0.465,2500.0,CAMP
+2023-09-19 15:53:00,0.462,0.463,0.46,0.46,3511.0,CAMP
+2023-09-19 15:52:00,0.462,0.463,0.462,0.463,1400.0,CAMP
+2023-09-19 15:51:00,0.466,0.466,0.461,0.461,2217.0,CAMP
+2023-09-19 15:50:00,0.461,0.462,0.461,0.462,3508.0,CAMP
+2023-09-19 15:49:00,0.462,0.47,0.461,0.461,5455.0,CAMP
+2023-09-19 15:48:00,0.466,0.466,0.463,0.463,2440.0,CAMP
+2023-09-19 15:47:00,0.467,0.467,0.465,0.465,4506.0,CAMP
+2023-09-19 15:46:00,0.469,0.469,0.467,0.467,2629.0,CAMP
+2023-09-19 15:45:00,0.47,0.47,0.47,0.47,800.0,CAMP
+2023-09-19 15:44:00,0.47,0.47,0.469,0.47,13428.0,CAMP
+2023-09-19 15:43:00,0.468,0.47,0.467,0.469,8856.0,CAMP
+2023-09-19 15:42:00,0.471,0.483,0.468,0.469,17368.0,CAMP
+2023-09-19 15:41:00,0.49,0.49,0.48,0.48,2883.0,CAMP
+2023-09-19 15:40:00,0.467,0.491,0.467,0.471,21878.0,CAMP
+2023-09-19 15:39:00,0.466,0.491,0.466,0.491,2308.0,CAMP
+2023-09-19 15:38:00,0.476,0.479,0.466,0.466,2200.0,CAMP
+2023-09-19 15:37:00,0.467,0.492,0.467,0.48,3100.0,CAMP
+2023-09-19 15:36:00,0.494,0.494,0.465,0.466,4819.0,CAMP
+2023-09-19 15:35:00,0.47,0.481,0.466,0.466,3600.0,CAMP
+2023-09-19 15:34:00,0.477,0.477,0.466,0.47,26256.0,CAMP
+2023-09-19 15:33:00,0.469,0.482,0.469,0.481,1642.0,CAMP
+2023-09-19 15:30:00,0.465,0.468,0.465,0.469,1158.0,CAMP
+2023-09-19 15:29:00,0.465,0.471,0.465,0.465,3164.0,CAMP
+2023-09-19 15:28:00,0.469,0.469,0.465,0.465,2663.0,CAMP
+2023-09-19 15:26:00,0.466,0.466,0.466,0.466,224.0,CAMP
+2023-09-19 15:25:00,0.47,0.47,0.466,0.466,4100.0,CAMP
+2023-09-19 15:24:00,0.465,0.48,0.465,0.477,17393.0,CAMP
+2023-09-19 15:23:00,0.465,0.465,0.465,0.465,238.0,CAMP
+2023-09-19 15:22:00,0.47,0.47,0.465,0.465,13486.0,CAMP
+2023-09-19 15:21:00,0.472,0.472,0.47,0.47,2123.0,CAMP
+2023-09-19 15:20:00,0.472,0.472,0.472,0.472,200.0,CAMP
+2023-09-19 15:19:00,0.472,0.48,0.472,0.472,2901.0,CAMP
+2023-09-19 15:18:00,0.485,0.485,0.472,0.472,21331.0,CAMP
+2023-09-19 15:17:00,0.48,0.486,0.48,0.485,1700.0,CAMP
+2023-09-19 15:16:00,0.481,0.485,0.481,0.485,3200.0,CAMP
+2023-09-19 15:15:00,0.489,0.49,0.485,0.485,2000.0,CAMP
+2023-09-19 15:14:00,0.478,0.485,0.477,0.485,1600.0,CAMP
+2023-09-19 15:12:00,0.478,0.478,0.478,0.478,100.0,CAMP
+2023-09-19 15:11:00,0.465,0.48,0.463,0.478,4104.0,CAMP
+2023-09-19 15:10:00,0.465,0.465,0.465,0.465,300.0,CAMP
+2023-09-19 15:09:00,0.465,0.465,0.463,0.463,1828.0,CAMP
+2023-09-19 15:08:00,0.463,0.465,0.463,0.463,2880.0,CAMP
+2023-09-19 15:07:00,0.468,0.468,0.465,0.465,5515.0,CAMP
+2023-09-19 15:06:00,0.467,0.467,0.467,0.468,231.0,CAMP
+2023-09-19 15:05:00,0.468,0.469,0.468,0.468,1993.0,CAMP
+2023-09-19 15:04:00,0.47,0.47,0.468,0.468,1333.0,CAMP
+2023-09-19 15:03:00,0.467,0.467,0.467,0.468,384.0,CAMP
+2023-09-19 15:02:00,0.47,0.47,0.468,0.468,2951.0,CAMP
+2023-09-19 15:00:00,0.47,0.47,0.47,0.47,863.0,CAMP
+2023-09-19 14:58:00,0.471,0.471,0.47,0.47,4392.0,CAMP
+2023-09-19 14:57:00,0.48,0.482,0.471,0.482,3500.0,CAMP
+2023-09-19 14:56:00,0.472,0.472,0.472,0.472,2100.0,CAMP
+2023-09-19 14:55:00,0.472,0.472,0.472,0.472,300.0,CAMP
+2023-09-19 14:54:00,0.472,0.472,0.472,0.472,600.0,CAMP
+2023-09-19 14:53:00,0.477,0.477,0.472,0.477,5809.0,CAMP
+2023-09-19 14:52:00,0.477,0.477,0.472,0.472,2327.0,CAMP
+2023-09-19 14:51:00,0.475,0.475,0.472,0.472,1600.0,CAMP
+2023-09-19 14:50:00,0.48,0.48,0.475,0.475,964.0,CAMP
+2023-09-19 14:49:00,0.477,0.477,0.475,0.475,1962.0,CAMP
+2023-09-19 14:48:00,0.477,0.477,0.477,0.477,305.0,CAMP
+2023-09-19 14:47:00,0.484,0.484,0.47,0.472,21792.0,CAMP
+2023-09-19 14:46:00,0.484,0.485,0.483,0.484,1038.0,CAMP
+2023-09-19 14:45:00,0.483,0.485,0.483,0.485,990.0,CAMP
+2023-09-19 14:44:00,0.484,0.484,0.484,0.484,450.0,CAMP
+2023-09-19 14:43:00,0.485,0.485,0.483,0.483,1613.0,CAMP
+2023-09-19 14:42:00,0.486,0.487,0.485,0.487,2400.0,CAMP
+2023-09-19 14:41:00,0.496,0.497,0.485,0.497,6250.0,CAMP
+2023-09-19 14:40:00,0.496,0.496,0.489,0.49,6379.0,CAMP
+2023-09-19 14:39:00,0.486,0.486,0.486,0.486,2500.0,CAMP
+2023-09-19 14:35:00,0.488,0.488,0.488,0.488,606.0,CAMP
+2023-09-19 14:34:00,0.486,0.489,0.486,0.489,1966.0,CAMP
+2023-09-19 14:33:00,0.484,0.484,0.484,0.484,329.0,CAMP
+2023-09-19 14:32:00,0.484,0.485,0.484,0.485,3842.0,CAMP
+2023-09-19 14:31:00,0.485,0.485,0.484,0.484,2549.0,CAMP
+2023-09-19 14:30:00,0.484,0.485,0.484,0.484,1206.0,CAMP
+2023-09-19 14:29:00,0.484,0.485,0.484,0.484,2800.0,CAMP
+2023-09-19 14:28:00,0.485,0.485,0.484,0.484,300.0,CAMP
+2023-09-19 14:27:00,0.485,0.485,0.485,0.485,301.0,CAMP
+2023-09-19 14:26:00,0.485,0.485,0.485,0.485,125.0,CAMP
+2023-09-19 14:25:00,0.485,0.485,0.485,0.485,200.0,CAMP
+2023-09-19 14:24:00,0.486,0.488,0.484,0.484,4229.0,CAMP
+2023-09-19 14:23:00,0.488,0.488,0.488,0.488,1240.0,CAMP
+2023-09-19 14:22:00,0.488,0.488,0.488,0.488,700.0,CAMP
+2023-09-19 14:21:00,0.488,0.488,0.488,0.488,200.0,CAMP
+2023-09-19 14:20:00,0.488,0.49,0.488,0.488,1900.0,CAMP
+2023-09-19 14:19:00,0.488,0.488,0.488,0.488,800.0,CAMP
+2023-09-19 14:18:00,0.489,0.49,0.489,0.489,4900.0,CAMP
+2023-09-19 14:15:00,0.489,0.489,0.489,0.49,336.0,CAMP
+2023-09-19 14:12:00,0.489,0.489,0.489,0.489,2400.0,CAMP
+2023-09-19 14:11:00,0.489,0.489,0.489,0.49,865.0,CAMP
+2023-09-19 14:10:00,0.489,0.489,0.489,0.489,968.0,CAMP
+2023-09-19 14:09:00,0.49,0.49,0.486,0.49,6954.0,CAMP
+2023-09-19 14:08:00,0.49,0.498,0.49,0.491,3365.0,CAMP
+2023-09-19 14:07:00,0.498,0.498,0.49,0.49,3626.0,CAMP
+2023-09-19 14:06:00,0.496,0.496,0.49,0.49,601.0,CAMP
+2023-09-19 14:05:00,0.487,0.502,0.487,0.502,1100.0,CAMP
+2023-09-19 14:04:00,0.488,0.488,0.487,0.487,7700.0,CAMP
+2023-09-19 14:01:00,0.486,0.486,0.486,0.486,102.0,CAMP
+2023-09-19 14:00:00,0.486,0.488,0.486,0.486,1465.0,CAMP
+2023-09-19 13:59:00,0.498,0.498,0.487,0.487,1908.0,CAMP
+2023-09-19 13:58:00,0.498,0.498,0.498,0.498,500.0,CAMP
+2023-09-19 13:57:00,0.489,0.502,0.489,0.502,5095.0,CAMP
+2023-09-19 13:55:00,0.488,0.488,0.488,0.488,2300.0,CAMP
+2023-09-19 13:54:00,0.486,0.489,0.486,0.489,11792.0,CAMP
+2023-09-19 13:52:00,0.489,0.489,0.486,0.488,2173.0,CAMP
+2023-09-19 13:51:00,0.487,0.488,0.486,0.486,1002.0,CAMP
+2023-09-19 13:50:00,0.487,0.489,0.486,0.488,4265.0,CAMP
+2023-09-19 13:49:00,0.487,0.488,0.487,0.488,321.0,CAMP
+2023-09-19 13:48:00,0.488,0.489,0.487,0.489,4400.0,CAMP
+2023-09-19 13:47:00,0.489,0.49,0.486,0.489,13994.0,CAMP
+2023-09-19 13:46:00,0.489,0.49,0.489,0.49,3300.0,CAMP
+2023-09-19 13:45:00,0.489,0.489,0.489,0.489,620.0,CAMP
+2023-09-19 13:44:00,0.489,0.489,0.489,0.49,1502.0,CAMP
+2023-09-19 13:43:00,0.489,0.489,0.489,0.489,101.0,CAMP
+2023-09-19 13:42:00,0.488,0.489,0.488,0.488,2541.0,CAMP
+2023-09-19 13:41:00,0.488,0.49,0.488,0.489,2180.0,CAMP
+2023-09-19 13:40:00,0.488,0.49,0.488,0.49,5016.0,CAMP
+2023-09-19 13:39:00,0.49,0.49,0.489,0.49,3958.0,CAMP
+2023-09-19 13:37:00,0.49,0.49,0.488,0.488,6465.0,CAMP
+2023-09-19 13:35:00,0.488,0.488,0.488,0.488,166.0,CAMP
+2023-09-19 13:34:00,0.488,0.489,0.488,0.489,2505.0,CAMP
+2023-09-19 13:33:00,0.487,0.487,0.487,0.487,150.0,CAMP
+2023-09-19 13:32:00,0.489,0.489,0.487,0.487,463.0,CAMP
+2023-09-19 13:31:00,0.492,0.492,0.49,0.49,5127.0,CAMP
+2023-09-19 13:27:00,0.492,0.492,0.492,0.492,218.0,CAMP
+2023-09-19 13:25:00,0.493,0.493,0.493,0.493,2151.0,CAMP
+2023-09-19 13:24:00,0.493,0.494,0.493,0.494,1532.0,CAMP
+2023-09-19 13:23:00,0.493,0.493,0.493,0.493,647.0,CAMP
+2023-09-19 13:22:00,0.493,0.498,0.493,0.498,1400.0,CAMP
+2023-09-19 13:19:00,0.505,0.505,0.493,0.493,21073.0,CAMP
+2023-09-19 13:14:00,0.499,0.499,0.499,0.499,200.0,CAMP
+2023-09-19 13:13:00,0.5,0.505,0.497,0.505,2600.0,CAMP
+2023-09-19 13:10:00,0.493,0.493,0.493,0.493,585.0,CAMP
+2023-09-19 13:08:00,0.495,0.495,0.495,0.495,515.0,CAMP
+2023-09-19 13:05:00,0.492,0.494,0.491,0.494,1916.0,CAMP
+2023-09-19 13:03:00,0.494,0.495,0.493,0.494,6111.0,CAMP
+2023-09-19 13:00:00,0.492,0.493,0.492,0.493,326.0,CAMP
+2023-09-19 12:59:00,0.493,0.493,0.493,0.493,309.0,CAMP
+2023-09-19 12:57:00,0.498,0.498,0.498,0.498,1020.0,CAMP
+2023-09-19 12:56:00,0.493,0.495,0.491,0.495,14341.0,CAMP
+2023-09-19 12:55:00,0.495,0.495,0.495,0.495,645.0,CAMP
+2023-09-19 12:54:00,0.494,0.494,0.494,0.495,1100.0,CAMP
+2023-09-19 12:53:00,0.494,0.495,0.494,0.494,2029.0,CAMP
+2023-09-19 12:52:00,0.494,0.495,0.493,0.495,14887.0,CAMP
+2023-09-19 12:51:00,0.499,0.505,0.493,0.494,10123.0,CAMP
+2023-09-19 12:50:00,0.494,0.498,0.494,0.494,1210.0,CAMP
+2023-09-19 12:49:00,0.494,0.494,0.494,0.494,100.0,CAMP
+2023-09-19 12:48:00,0.494,0.494,0.494,0.494,200.0,CAMP
+2023-09-19 12:47:00,0.494,0.496,0.494,0.496,205.0,CAMP
+2023-09-19 12:46:00,0.494,0.494,0.494,0.494,200.0,CAMP
+2023-09-19 12:45:00,0.494,0.494,0.494,0.494,200.0,CAMP
+2023-09-19 12:44:00,0.498,0.498,0.498,0.498,200.0,CAMP
+2023-09-19 12:43:00,0.497,0.498,0.493,0.495,8896.0,CAMP
+2023-09-19 12:42:00,0.497,0.497,0.497,0.497,205.0,CAMP
+2023-09-19 12:41:00,0.497,0.497,0.497,0.497,100.0,CAMP
+2023-09-19 12:40:00,0.497,0.498,0.497,0.497,3344.0,CAMP
+2023-09-19 12:39:00,0.497,0.497,0.497,0.497,300.0,CAMP
+2023-09-19 12:38:00,0.498,0.498,0.498,0.498,600.0,CAMP
+2023-09-19 12:37:00,0.497,0.498,0.497,0.497,2100.0,CAMP
+2023-09-19 12:36:00,0.498,0.498,0.497,0.498,900.0,CAMP
+2023-09-19 12:35:00,0.497,0.498,0.497,0.498,400.0,CAMP
+2023-09-19 12:34:00,0.497,0.5,0.497,0.5,7241.0,CAMP
+2023-09-19 12:33:00,0.498,0.5,0.498,0.5,2166.0,CAMP
+2023-09-19 12:32:00,0.5,0.5,0.498,0.499,3516.0,CAMP
+2023-09-19 12:31:00,0.5,0.5,0.498,0.498,1432.0,CAMP
+2023-09-19 12:30:00,0.497,0.5,0.497,0.5,2086.0,CAMP
+2023-09-19 12:29:00,0.5,0.5,0.495,0.495,12411.0,CAMP
+2023-09-19 12:28:00,0.5,0.5,0.498,0.498,11350.0,CAMP
+2023-09-19 12:27:00,0.498,0.498,0.498,0.498,550.0,CAMP
+2023-09-19 12:26:00,0.498,0.502,0.498,0.503,4648.0,CAMP
+2023-09-19 12:25:00,0.495,0.495,0.495,0.495,202.0,CAMP
+2023-09-19 12:24:00,0.495,0.495,0.495,0.495,671.0,CAMP
+2023-09-19 12:21:00,0.496,0.497,0.495,0.496,1000.0,CAMP
+2023-09-19 12:20:00,0.499,0.501,0.495,0.495,6100.0,CAMP
+2023-09-19 12:19:00,0.499,0.5,0.495,0.495,6400.0,CAMP
+2023-09-19 12:18:00,0.5,0.5,0.5,0.5,2000.0,CAMP
+2023-09-19 12:17:00,0.495,0.5,0.495,0.5,2600.0,CAMP
+2023-09-19 12:16:00,0.495,0.495,0.495,0.495,200.0,CAMP
+2023-09-19 12:15:00,0.495,0.495,0.495,0.495,160.0,CAMP
+2023-09-19 12:14:00,0.495,0.498,0.495,0.495,1587.0,CAMP
+2023-09-19 12:13:00,0.495,0.495,0.495,0.495,100.0,CAMP
+2023-09-19 12:12:00,0.5,0.5,0.494,0.495,3924.0,CAMP
+2023-09-19 12:11:00,0.495,0.502,0.495,0.502,1100.0,CAMP
+2023-09-19 12:09:00,0.496,0.501,0.496,0.496,610.0,CAMP
+2023-09-19 12:08:00,0.5,0.501,0.5,0.501,1900.0,CAMP
+2023-09-19 12:07:00,0.493,0.5,0.493,0.494,3327.0,CAMP
+2023-09-19 12:06:00,0.496,0.5,0.493,0.497,4501.0,CAMP
+2023-09-19 12:05:00,0.498,0.498,0.493,0.496,5500.0,CAMP
+2023-09-19 12:04:00,0.499,0.499,0.491,0.493,4767.0,CAMP
+2023-09-19 12:03:00,0.495,0.498,0.49,0.491,13841.0,CAMP
+2023-09-19 12:02:00,0.5,0.501,0.491,0.496,8652.0,CAMP
+2023-09-19 12:01:00,0.505,0.505,0.505,0.505,1150.0,CAMP
+2023-09-19 12:00:00,0.51,0.51,0.505,0.505,1900.0,CAMP
+2023-09-19 11:59:00,0.507,0.508,0.501,0.501,6500.0,CAMP
+2023-09-19 11:58:00,0.508,0.508,0.505,0.505,800.0,CAMP
+2023-09-19 11:57:00,0.51,0.51,0.508,0.509,4597.0,CAMP
+2023-09-19 11:56:00,0.507,0.51,0.507,0.508,2801.0,CAMP
+2023-09-19 11:55:00,0.51,0.51,0.505,0.508,2165.0,CAMP
+2023-09-19 11:54:00,0.513,0.514,0.504,0.505,9352.0,CAMP
+2023-09-19 11:53:00,0.515,0.518,0.511,0.518,1900.0,CAMP
+2023-09-19 11:52:00,0.515,0.516,0.515,0.515,1000.0,CAMP
+2023-09-19 11:51:00,0.52,0.52,0.52,0.52,300.0,CAMP
+2023-09-19 11:49:00,0.52,0.52,0.52,0.52,200.0,CAMP
+2023-09-19 11:48:00,0.512,0.514,0.511,0.511,2105.0,CAMP
+2023-09-19 11:47:00,0.523,0.523,0.51,0.51,5305.0,CAMP
+2023-09-19 11:43:00,0.53,0.53,0.53,0.53,1233.0,CAMP
+2023-09-19 11:42:00,0.531,0.531,0.53,0.53,1414.0,CAMP
+2023-09-19 11:40:00,0.532,0.535,0.531,0.531,19501.0,CAMP
+2023-09-19 11:28:00,0.549,0.549,0.549,0.549,362.0,CAMP
+2023-09-19 11:27:00,0.56,0.56,0.532,0.532,800.0,CAMP
+2023-09-19 11:24:00,0.532,0.532,0.532,0.532,1100.0,CAMP
+2023-09-19 11:22:00,0.535,0.535,0.535,0.535,600.0,CAMP
+2023-09-19 11:21:00,0.535,0.535,0.535,0.535,600.0,CAMP
+2023-09-19 11:20:00,0.535,0.535,0.535,0.535,300.0,CAMP
+2023-09-19 11:19:00,0.541,0.541,0.54,0.54,1200.0,CAMP
+2023-09-19 11:14:00,0.547,0.56,0.531,0.531,1500.0,CAMP
+2023-09-19 11:06:00,0.531,0.531,0.531,0.531,200.0,CAMP
+2023-09-19 11:03:00,0.547,0.547,0.547,0.547,1000.0,CAMP
+2023-09-19 10:51:00,0.531,0.531,0.531,0.531,110.0,CAMP
+2023-09-19 10:49:00,0.531,0.531,0.531,0.531,5117.0,CAMP
+2023-09-19 10:42:00,0.532,0.532,0.532,0.532,500.0,CAMP
+2023-09-19 10:28:00,0.548,0.55,0.531,0.531,1800.0,CAMP
+2023-09-19 10:21:00,0.535,0.54,0.531,0.536,1600.0,CAMP
+2023-09-19 10:18:00,0.535,0.535,0.535,0.536,600.0,CAMP
+2023-09-19 10:16:00,0.54,0.54,0.54,0.54,12000.0,CAMP
+2023-09-19 10:11:00,0.54,0.54,0.54,0.54,500.0,CAMP
+2023-09-19 10:10:00,0.54,0.54,0.54,0.54,802.0,CAMP
+2023-09-19 10:09:00,0.54,0.54,0.54,0.54,2323.0,CAMP
+2023-09-19 10:07:00,0.54,0.54,0.54,0.54,100.0,CAMP
+2023-09-19 09:59:00,0.54,0.54,0.54,0.54,100.0,CAMP
+2023-09-19 09:58:00,0.542,0.542,0.542,0.542,100.0,CAMP
+2023-09-19 09:57:00,0.542,0.542,0.542,0.542,300.0,CAMP
+2023-09-19 09:56:00,0.542,0.542,0.542,0.542,200.0,CAMP
+2023-09-19 09:55:00,0.542,0.542,0.542,0.542,2800.0,CAMP
+2023-09-19 09:54:00,0.54,0.542,0.54,0.542,1100.0,CAMP
+2023-09-19 09:53:00,0.541,0.541,0.54,0.54,200.0,CAMP
+2023-09-19 09:52:00,0.54,0.54,0.54,0.54,100.0,CAMP
+2023-09-19 09:51:00,0.54,0.54,0.54,0.54,200.0,CAMP
+2023-09-19 09:50:00,0.54,0.54,0.54,0.54,100.0,CAMP
+2023-09-19 09:49:00,0.54,0.54,0.54,0.54,300.0,CAMP
+2023-09-19 09:47:00,0.567,0.57,0.54,0.554,5673.0,CAMP
+2023-09-19 09:42:00,0.567,0.569,0.54,0.569,1943.0,CAMP
+2023-09-19 09:36:00,0.56,0.56,0.54,0.541,1300.0,CAMP
+2023-09-19 09:34:00,0.54,0.54,0.54,0.54,148.0,CAMP
+2023-09-19 09:30:00,0.54,0.54,0.54,0.54,697.0,CAMP
+2023-09-19 07:18:00,0.562,0.562,0.562,0.562,18.0,CAMP
+2023-09-18 18:51:00,0.532,0.532,0.532,0.532,18.0,CAMP
+2023-09-18 16:00:00,0.544,0.544,0.544,0.544,2392.0,CAMP
+2023-09-18 15:59:00,0.536,0.55,0.535,0.544,9018.0,CAMP
+2023-09-18 15:58:00,0.543,0.548,0.543,0.544,3611.0,CAMP
+2023-09-18 15:57:00,0.544,0.544,0.544,0.544,230.0,CAMP
+2023-09-18 15:54:00,0.537,0.537,0.537,0.537,142.0,CAMP
+2023-09-18 15:53:00,0.536,0.55,0.536,0.536,900.0,CAMP
+2023-09-18 15:50:00,0.536,0.54,0.536,0.538,1909.0,CAMP
+2023-09-18 15:49:00,0.537,0.537,0.537,0.538,827.0,CAMP
+2023-09-18 15:48:00,0.537,0.537,0.537,0.538,164.0,CAMP
+2023-09-18 15:47:00,0.535,0.537,0.535,0.535,1632.0,CAMP
+2023-09-18 15:46:00,0.538,0.54,0.535,0.538,3195.0,CAMP
+2023-09-18 15:45:00,0.54,0.54,0.54,0.54,1248.0,CAMP
+2023-09-18 15:44:00,0.542,0.542,0.541,0.541,1747.0,CAMP
+2023-09-18 15:43:00,0.542,0.542,0.542,0.542,183.0,CAMP
+2023-09-18 15:42:00,0.546,0.546,0.544,0.544,1200.0,CAMP
+2023-09-18 15:40:00,0.546,0.546,0.546,0.546,1100.0,CAMP
+2023-09-18 15:39:00,0.542,0.546,0.542,0.546,1401.0,CAMP
+2023-09-18 15:38:00,0.543,0.543,0.543,0.543,750.0,CAMP
+2023-09-18 15:37:00,0.546,0.546,0.544,0.544,4224.0,CAMP
+2023-09-18 15:36:00,0.547,0.547,0.545,0.546,3349.0,CAMP
+2023-09-18 15:35:00,0.547,0.547,0.547,0.547,2048.0,CAMP
+2023-09-18 15:34:00,0.549,0.549,0.549,0.549,500.0,CAMP
+2023-09-18 15:32:00,0.549,0.549,0.546,0.546,5832.0,CAMP
+2023-09-18 15:25:00,0.55,0.55,0.546,0.546,320.0,CAMP
+2023-09-18 15:15:00,0.55,0.55,0.55,0.55,100.0,CAMP
+2023-09-18 15:14:00,0.551,0.552,0.549,0.55,1500.0,CAMP
+2023-09-18 15:12:00,0.551,0.551,0.551,0.551,420.0,CAMP
+2023-09-18 15:04:00,0.55,0.55,0.55,0.55,1000.0,CAMP
+2023-09-18 15:03:00,0.548,0.55,0.548,0.55,324.0,CAMP
+2023-09-18 15:02:00,0.55,0.55,0.55,0.55,1000.0,CAMP
+2023-09-18 15:01:00,0.55,0.552,0.55,0.552,2000.0,CAMP
+2023-09-18 14:59:00,0.55,0.55,0.544,0.544,1604.0,CAMP
+2023-09-18 14:58:00,0.55,0.55,0.546,0.548,2622.0,CAMP
+2023-09-18 14:57:00,0.552,0.552,0.552,0.552,1000.0,CAMP
+2023-09-18 14:46:00,0.55,0.55,0.55,0.55,100.0,CAMP
+2023-09-18 14:42:00,0.547,0.547,0.547,0.548,277.0,CAMP
+2023-09-18 14:41:00,0.547,0.552,0.547,0.548,1471.0,CAMP
+2023-09-18 14:38:00,0.546,0.546,0.541,0.546,2358.0,CAMP
+2023-09-18 14:37:00,0.55,0.55,0.546,0.546,13979.0,CAMP
+2023-09-18 14:35:00,0.552,0.552,0.552,0.552,1050.0,CAMP
+2023-09-18 14:29:00,0.554,0.554,0.554,0.554,400.0,CAMP
+2023-09-18 14:25:00,0.552,0.552,0.552,0.552,500.0,CAMP
+2023-09-18 14:22:00,0.556,0.559,0.552,0.552,2852.0,CAMP
+2023-09-18 14:08:00,0.553,0.553,0.553,0.553,1000.0,CAMP
+2023-09-18 14:07:00,0.553,0.553,0.553,0.553,234.0,CAMP
+2023-09-18 14:03:00,0.556,0.559,0.556,0.559,1000.0,CAMP
+2023-09-18 13:57:00,0.556,0.559,0.554,0.556,1600.0,CAMP
+2023-09-18 13:52:00,0.552,0.552,0.552,0.553,602.0,CAMP
+2023-09-18 13:51:00,0.552,0.552,0.552,0.553,6190.0,CAMP
+2023-09-18 13:48:00,0.559,0.559,0.559,0.559,1509.0,CAMP
+2023-09-18 13:45:00,0.559,0.559,0.559,0.559,100.0,CAMP
+2023-09-18 13:38:00,0.554,0.554,0.554,0.554,200.0,CAMP
+2023-09-18 13:37:00,0.553,0.554,0.553,0.554,1000.0,CAMP
+2023-09-18 13:35:00,0.556,0.556,0.556,0.556,200.0,CAMP
+2023-09-18 13:29:00,0.559,0.559,0.559,0.559,500.0,CAMP
+2023-09-18 13:28:00,0.553,0.559,0.552,0.559,16009.0,CAMP
+2023-09-18 13:16:00,0.559,0.559,0.559,0.559,500.0,CAMP
+2023-09-18 13:15:00,0.556,0.556,0.556,0.556,100.0,CAMP
+2023-09-18 13:01:00,0.559,0.559,0.556,0.559,5041.0,CAMP
+2023-09-18 12:59:00,0.556,0.556,0.556,0.556,446.0,CAMP
+2023-09-18 12:48:00,0.556,0.556,0.556,0.556,224.0,CAMP
+2023-09-18 12:46:00,0.565,0.565,0.565,0.565,500.0,CAMP
+2023-09-18 12:44:00,0.557,0.557,0.556,0.556,9226.0,CAMP
+2023-09-18 12:43:00,0.556,0.556,0.556,0.556,6705.0,CAMP
+2023-09-18 12:34:00,0.563,0.563,0.56,0.563,510.0,CAMP
+2023-09-18 12:21:00,0.57,0.57,0.57,0.57,300.0,CAMP
+2023-09-18 12:17:00,0.558,0.568,0.558,0.568,3208.0,CAMP
+2023-09-18 12:13:00,0.559,0.559,0.556,0.556,718.0,CAMP
+2023-09-18 12:12:00,0.56,0.56,0.556,0.556,3241.0,CAMP
+2023-09-18 12:10:00,0.562,0.562,0.56,0.561,3289.0,CAMP
+2023-09-18 12:06:00,0.562,0.562,0.562,0.562,4000.0,CAMP
+2023-09-18 12:04:00,0.566,0.566,0.564,0.564,545.0,CAMP
+2023-09-18 12:01:00,0.562,0.562,0.562,0.562,237.0,CAMP
+2023-09-18 11:45:00,0.565,0.565,0.564,0.565,1324.0,CAMP
+2023-09-18 11:36:00,0.563,0.563,0.563,0.564,107.0,CAMP
+2023-09-18 11:30:00,0.564,0.565,0.564,0.565,1015.0,CAMP
+2023-09-18 11:24:00,0.564,0.565,0.564,0.565,1639.0,CAMP
+2023-09-18 11:23:00,0.565,0.565,0.565,0.565,500.0,CAMP
+2023-09-18 11:20:00,0.565,0.565,0.565,0.565,300.0,CAMP
+2023-09-18 11:07:00,0.562,0.564,0.562,0.564,300.0,CAMP
+2023-09-18 11:06:00,0.56,0.56,0.56,0.56,100.0,CAMP
+2023-09-18 11:04:00,0.56,0.56,0.56,0.56,960.0,CAMP
+2023-09-18 10:47:00,0.562,0.562,0.562,0.562,1500.0,CAMP
+2023-09-18 10:40:00,0.565,0.565,0.565,0.565,400.0,CAMP
+2023-09-18 10:26:00,0.565,0.565,0.565,0.565,200.0,CAMP
+2023-09-18 10:16:00,0.564,0.57,0.564,0.564,5000.0,CAMP
+2023-09-18 10:14:00,0.561,0.561,0.56,0.56,4062.0,CAMP
+2023-09-18 09:59:00,0.579,0.579,0.579,0.579,300.0,CAMP
+2023-09-18 09:53:00,0.556,0.556,0.556,0.556,200.0,CAMP
+2023-09-18 09:41:00,0.577,0.577,0.577,0.577,208.0,CAMP
+2023-09-18 09:37:00,0.594,0.594,0.577,0.577,495.0,CAMP
+2023-09-18 09:35:00,0.577,0.577,0.577,0.577,100.0,CAMP
+2023-09-18 09:34:00,0.579,0.579,0.579,0.579,500.0,CAMP
+2023-09-18 09:32:00,0.56,0.56,0.56,0.56,300.0,CAMP
+2023-09-18 09:31:00,0.57,0.57,0.56,0.56,4173.0,CAMP
+2023-09-18 09:30:00,0.564,0.564,0.564,0.564,3996.0,CAMP
+2023-09-18 09:25:00,0.571,0.571,0.57,0.57,212.0,CAMP
+2023-09-15 16:12:00,0.596,0.596,0.596,0.596,5.0,CAMP
+2023-09-15 16:00:00,0.58,0.58,0.58,0.58,55942.0,CAMP
+2023-09-15 15:59:00,0.578,0.58,0.578,0.58,709.0,CAMP
+2023-09-15 15:58:00,0.578,0.579,0.578,0.579,5046.0,CAMP
+2023-09-15 15:57:00,0.58,0.58,0.579,0.58,10876.0,CAMP
+2023-09-15 15:55:00,0.583,0.583,0.58,0.584,708.0,CAMP
+2023-09-15 15:53:00,0.598,0.598,0.598,0.598,393.0,CAMP
+2023-09-15 15:51:00,0.587,0.587,0.58,0.58,1500.0,CAMP
+2023-09-15 15:50:00,0.58,0.595,0.58,0.587,2100.0,CAMP
+2023-09-15 15:49:00,0.6,0.6,0.58,0.58,22652.0,CAMP
+2023-09-15 15:45:00,0.601,0.601,0.601,0.601,107.0,CAMP
+2023-09-15 15:44:00,0.619,0.619,0.619,0.619,835.0,CAMP
+2023-09-15 15:42:00,0.61,0.61,0.601,0.601,847.0,CAMP
+2023-09-15 15:36:00,0.61,0.61,0.61,0.61,117.0,CAMP
+2023-09-15 15:24:00,0.617,0.617,0.617,0.617,240.0,CAMP
+2023-09-15 15:23:00,0.6,0.601,0.6,0.601,554.0,CAMP
+2023-09-15 15:16:00,0.583,0.583,0.582,0.582,3461.0,CAMP
+2023-09-15 14:59:00,0.618,0.618,0.6,0.603,4104.0,CAMP
+2023-09-15 14:55:00,0.582,0.582,0.582,0.582,2000.0,CAMP
+2023-09-15 14:45:00,0.6,0.619,0.59,0.619,2500.0,CAMP
+2023-09-15 14:38:00,0.596,0.596,0.596,0.596,1052.0,CAMP
+2023-09-15 14:35:00,0.58,0.58,0.58,0.58,8000.0,CAMP
+2023-09-15 14:33:00,0.589,0.6,0.589,0.6,202.0,CAMP
+2023-09-15 14:31:00,0.62,0.62,0.582,0.6,9638.0,CAMP
+2023-09-15 14:19:00,0.6,0.617,0.6,0.617,300.0,CAMP
+2023-09-15 14:18:00,0.6,0.6,0.6,0.6,104.0,CAMP
+2023-09-15 14:08:00,0.58,0.58,0.58,0.58,131.0,CAMP
+2023-09-15 13:59:00,0.613,0.613,0.613,0.613,140.0,CAMP
+2023-09-15 13:54:00,0.58,0.592,0.58,0.592,270.0,CAMP
+2023-09-15 13:50:00,0.578,0.578,0.578,0.578,352.0,CAMP
+2023-09-15 13:46:00,0.598,0.619,0.598,0.598,500.0,CAMP
+2023-09-15 13:30:00,0.598,0.598,0.598,0.598,1100.0,CAMP
+2023-09-15 13:18:00,0.595,0.595,0.595,0.595,1229.0,CAMP
+2023-09-15 13:17:00,0.58,0.607,0.58,0.607,825.0,CAMP
+2023-09-15 13:16:00,0.579,0.579,0.579,0.579,269.0,CAMP
+2023-09-15 13:15:00,0.59,0.59,0.556,0.57,8693.0,CAMP
+2023-09-15 13:04:00,0.59,0.59,0.59,0.59,690.0,CAMP
+2023-09-15 13:01:00,0.599,0.605,0.592,0.605,2426.0,CAMP
+2023-09-15 13:00:00,0.599,0.599,0.593,0.593,933.0,CAMP
+2023-09-15 12:59:00,0.599,0.599,0.599,0.599,600.0,CAMP
+2023-09-15 12:55:00,0.597,0.597,0.597,0.597,1693.0,CAMP
+2023-09-15 12:54:00,0.6,0.6,0.57,0.587,14731.0,CAMP
+2023-09-15 12:48:00,0.605,0.605,0.605,0.605,913.0,CAMP
+2023-09-15 12:46:00,0.6,0.605,0.6,0.605,2066.0,CAMP
+2023-09-15 12:44:00,0.605,0.605,0.605,0.605,101.0,CAMP
+2023-09-15 12:39:00,0.61,0.61,0.605,0.605,681.0,CAMP
+2023-09-15 12:33:00,0.605,0.605,0.605,0.605,1100.0,CAMP
+2023-09-15 12:32:00,0.605,0.605,0.605,0.605,1900.0,CAMP
+2023-09-15 12:30:00,0.605,0.605,0.605,0.605,700.0,CAMP
+2023-09-15 12:28:00,0.61,0.61,0.61,0.61,2800.0,CAMP
+2023-09-15 12:26:00,0.61,0.61,0.61,0.61,331.0,CAMP
+2023-09-15 12:13:00,0.62,0.62,0.62,0.62,170.0,CAMP
+2023-09-15 12:11:00,0.62,0.63,0.62,0.63,500.0,CAMP
+2023-09-15 12:06:00,0.627,0.628,0.627,0.628,735.0,CAMP
+2023-09-15 12:05:00,0.624,0.624,0.624,0.624,295.0,CAMP
+2023-09-15 12:04:00,0.626,0.63,0.626,0.63,1701.0,CAMP
+2023-09-15 12:03:00,0.628,0.63,0.626,0.626,3800.0,CAMP
+2023-09-15 12:02:00,0.61,0.61,0.607,0.61,1777.0,CAMP
+2023-09-15 11:57:00,0.61,0.61,0.61,0.61,860.0,CAMP
+2023-09-15 11:38:00,0.61,0.61,0.605,0.605,999.0,CAMP
+2023-09-15 11:34:00,0.609,0.609,0.609,0.609,304.0,CAMP
+2023-09-15 11:30:00,0.6,0.6,0.6,0.6,2143.0,CAMP
+2023-09-15 11:27:00,0.599,0.599,0.599,0.599,158.0,CAMP
+2023-09-15 11:25:00,0.599,0.599,0.599,0.599,333.0,CAMP
+2023-09-15 11:23:00,0.599,0.599,0.599,0.599,300.0,CAMP
+2023-09-15 11:14:00,0.59,0.59,0.59,0.59,586.0,CAMP
+2023-09-15 11:07:00,0.59,0.59,0.59,0.59,1599.0,CAMP
+2023-09-15 11:06:00,0.599,0.599,0.599,0.599,501.0,CAMP
+2023-09-15 11:04:00,0.591,0.591,0.59,0.59,3680.0,CAMP
+2023-09-15 10:37:00,0.595,0.6,0.595,0.6,5021.0,CAMP
+2023-09-15 10:30:00,0.599,0.599,0.599,0.599,100.0,CAMP
+2023-09-15 10:28:00,0.599,0.599,0.599,0.599,100.0,CAMP
+2023-09-15 10:26:00,0.599,0.599,0.599,0.599,100.0,CAMP
+2023-09-15 10:25:00,0.599,0.599,0.599,0.599,100.0,CAMP
+2023-09-15 10:23:00,0.599,0.599,0.599,0.599,101.0,CAMP
+2023-09-15 10:22:00,0.6,0.6,0.6,0.6,5442.0,CAMP
+2023-09-15 10:21:00,0.599,0.599,0.599,0.599,100.0,CAMP
+2023-09-15 10:19:00,0.599,0.599,0.599,0.599,100.0,CAMP
+2023-09-15 10:18:00,0.592,0.592,0.592,0.592,1401.0,CAMP
+2023-09-15 10:17:00,0.595,0.595,0.595,0.595,100.0,CAMP
+2023-09-15 10:12:00,0.586,0.586,0.586,0.586,100.0,CAMP
+2023-09-15 10:10:00,0.586,0.586,0.586,0.586,101.0,CAMP
+2023-09-15 10:09:00,0.586,0.586,0.586,0.586,100.0,CAMP
+2023-09-15 10:07:00,0.586,0.586,0.586,0.586,100.0,CAMP
+2023-09-15 10:05:00,0.585,0.585,0.585,0.585,100.0,CAMP
+2023-09-15 10:03:00,0.59,0.59,0.561,0.585,19567.0,CAMP
+2023-09-15 10:02:00,0.59,0.59,0.59,0.59,100.0,CAMP
+2023-09-15 10:00:00,0.59,0.59,0.59,0.59,100.0,CAMP
+2023-09-15 09:58:00,0.595,0.609,0.59,0.591,1730.0,CAMP
+2023-09-15 09:57:00,0.595,0.595,0.595,0.595,4013.0,CAMP
+2023-09-15 09:53:00,0.58,0.595,0.58,0.595,4925.0,CAMP
+2023-09-15 09:52:00,0.59,0.591,0.59,0.591,200.0,CAMP
+2023-09-15 09:51:00,0.59,0.59,0.59,0.59,100.0,CAMP
+2023-09-15 09:49:00,0.59,0.596,0.59,0.596,200.0,CAMP
+2023-09-15 09:48:00,0.59,0.596,0.59,0.596,400.0,CAMP
+2023-09-15 09:47:00,0.59,0.596,0.59,0.596,302.0,CAMP
+2023-09-15 09:45:00,0.602,0.602,0.596,0.596,269.0,CAMP
+2023-09-15 09:44:00,0.59,0.59,0.59,0.59,101.0,CAMP
+2023-09-15 09:43:00,0.59,0.59,0.59,0.59,100.0,CAMP
+2023-09-15 09:41:00,0.59,0.596,0.59,0.596,202.0,CAMP
+2023-09-15 09:40:00,0.59,0.59,0.59,0.59,100.0,CAMP
+2023-09-15 09:37:00,0.59,0.591,0.59,0.591,1322.0,CAMP
+2023-09-15 09:36:00,0.581,0.6,0.581,0.585,640.0,CAMP
+2023-09-15 09:35:00,0.59,0.599,0.59,0.59,1301.0,CAMP
+2023-09-15 09:33:00,0.59,0.59,0.59,0.59,100.0,CAMP
+2023-09-15 09:31:00,0.594,0.594,0.59,0.59,350.0,CAMP
+2023-09-15 09:30:00,0.581,0.59,0.58,0.59,2507.0,CAMP
+2023-09-15 09:03:00,0.6,0.6,0.6,0.6,1000.0,CAMP
+2023-09-15 09:02:00,0.61,0.61,0.61,0.61,100.0,CAMP
+2023-09-15 08:07:00,0.61,0.61,0.61,0.61,100.0,CAMP
+2023-09-15 08:00:00,0.601,0.61,0.601,0.61,32.0,CAMP
+2023-09-15 07:12:00,0.616,0.616,0.616,0.616,1.0,CAMP
+2023-09-14 19:32:00,0.586,0.586,0.586,0.586,8.0,CAMP
+2023-09-14 17:06:00,0.605,0.605,0.605,0.605,1.0,CAMP
+2023-09-14 16:43:00,0.605,0.605,0.605,0.605,1.0,CAMP
+2023-09-14 16:00:00,0.582,0.598,0.582,0.598,1709.0,CAMP
+2023-09-14 15:59:00,0.59,0.59,0.582,0.582,6000.0,CAMP
+2023-09-14 15:57:00,0.59,0.59,0.59,0.59,892.0,CAMP
+2023-09-14 15:56:00,0.564,0.586,0.55,0.55,1163395.0,CAMP
+2023-09-14 15:52:00,0.59,0.592,0.586,0.586,1520.0,CAMP
+2023-09-14 15:46:00,0.59,0.59,0.586,0.59,980.0,CAMP
+2023-09-14 15:42:00,0.589,0.59,0.588,0.59,1800.0,CAMP
+2023-09-14 15:41:00,0.588,0.588,0.588,0.588,588.0,CAMP
+2023-09-14 15:40:00,0.588,0.588,0.586,0.586,304.0,CAMP
+2023-09-14 15:39:00,0.59,0.59,0.586,0.588,866.0,CAMP
+2023-09-14 15:38:00,0.588,0.588,0.588,0.588,244.0,CAMP
+2023-09-14 15:37:00,0.592,0.592,0.59,0.59,8681.0,CAMP
+2023-09-14 15:35:00,0.595,0.595,0.595,0.595,215.0,CAMP
+2023-09-14 15:32:00,0.598,0.598,0.598,0.598,176.0,CAMP
+2023-09-14 15:31:00,0.595,0.595,0.595,0.595,192.0,CAMP
+2023-09-14 15:30:00,0.595,0.595,0.595,0.595,149.0,CAMP
+2023-09-14 15:27:00,0.592,0.592,0.592,0.592,106.0,CAMP
+2023-09-14 15:23:00,0.591,0.591,0.591,0.591,199.0,CAMP
+2023-09-14 15:19:00,0.591,0.591,0.591,0.591,252.0,CAMP
+2023-09-14 15:16:00,0.591,0.591,0.591,0.591,187.0,CAMP
+2023-09-14 15:15:00,0.594,0.594,0.594,0.595,168.0,CAMP
+2023-09-14 15:11:00,0.594,0.594,0.594,0.594,100.0,CAMP
+2023-09-14 15:08:00,0.591,0.591,0.591,0.591,170.0,CAMP
+2023-09-14 15:02:00,0.594,0.594,0.594,0.594,1201.0,CAMP
+2023-09-14 15:01:00,0.591,0.591,0.591,0.591,295.0,CAMP
+2023-09-14 14:57:00,0.591,0.591,0.591,0.591,174.0,CAMP
+2023-09-14 14:52:00,0.594,0.594,0.594,0.594,157.0,CAMP
+2023-09-14 14:48:00,0.594,0.594,0.594,0.594,946.0,CAMP
+2023-09-14 14:46:00,0.598,0.598,0.598,0.598,301.0,CAMP
+2023-09-14 14:43:00,0.591,0.591,0.591,0.591,197.0,CAMP
+2023-09-14 14:34:00,0.59,0.59,0.59,0.59,189.0,CAMP
+2023-09-14 14:24:00,0.59,0.593,0.59,0.591,600.0,CAMP
+2023-09-14 14:23:00,0.594,0.594,0.594,0.594,305.0,CAMP
+2023-09-14 14:20:00,0.587,0.587,0.587,0.587,1134.0,CAMP
+2023-09-14 14:18:00,0.598,0.598,0.598,0.598,103.0,CAMP
+2023-09-14 13:43:00,0.586,0.586,0.586,0.586,300.0,CAMP
+2023-09-14 13:39:00,0.592,0.592,0.592,0.592,100.0,CAMP
+2023-09-14 13:23:00,0.599,0.6,0.593,0.593,2081.0,CAMP
+2023-09-14 13:22:00,0.6,0.6,0.6,0.6,100.0,CAMP
+2023-09-14 13:17:00,0.6,0.605,0.599,0.602,1200.0,CAMP
+2023-09-14 13:16:00,0.601,0.601,0.601,0.601,171.0,CAMP
+2023-09-14 13:02:00,0.596,0.596,0.596,0.596,601.0,CAMP
+2023-09-14 12:59:00,0.596,0.596,0.596,0.596,600.0,CAMP
+2023-09-14 12:58:00,0.596,0.596,0.596,0.596,318.0,CAMP
+2023-09-14 12:56:00,0.587,0.6,0.587,0.59,25948.0,CAMP
+2023-09-14 12:54:00,0.584,0.584,0.584,0.584,172.0,CAMP
+2023-09-14 12:43:00,0.584,0.587,0.584,0.584,2742.0,CAMP
+2023-09-14 12:35:00,0.584,0.584,0.584,0.584,400.0,CAMP
+2023-09-14 12:30:00,0.584,0.584,0.584,0.584,191.0,CAMP
+2023-09-14 12:13:00,0.587,0.587,0.587,0.587,409.0,CAMP
+2023-09-14 12:03:00,0.586,0.586,0.586,0.586,122.0,CAMP
+2023-09-14 11:55:00,0.585,0.585,0.585,0.585,198.0,CAMP
+2023-09-14 11:45:00,0.589,0.589,0.59,0.59,1543.0,CAMP
+2023-09-14 11:41:00,0.585,0.585,0.585,0.585,2515.0,CAMP
+2023-09-14 11:39:00,0.585,0.585,0.585,0.585,153.0,CAMP
+2023-09-14 11:34:00,0.58,0.58,0.58,0.58,117.0,CAMP
+2023-09-14 11:30:00,0.59,0.59,0.59,0.59,500.0,CAMP
+2023-09-14 11:26:00,0.585,0.585,0.582,0.582,704.0,CAMP
+2023-09-14 11:24:00,0.582,0.585,0.582,0.585,969.0,CAMP
+2023-09-14 11:22:00,0.595,0.595,0.595,0.595,1640.0,CAMP
+2023-09-14 11:20:00,0.598,0.598,0.598,0.598,3000.0,CAMP
+2023-09-14 11:06:00,0.605,0.605,0.592,0.605,1400.0,CAMP
+2023-09-14 11:04:00,0.604,0.605,0.592,0.605,1401.0,CAMP
+2023-09-14 10:52:00,0.587,0.587,0.587,0.587,174.0,CAMP
+2023-09-14 10:51:00,0.594,0.594,0.594,0.594,3350.0,CAMP
+2023-09-14 10:50:00,0.587,0.593,0.587,0.587,6278.0,CAMP
+2023-09-14 10:46:00,0.587,0.587,0.587,0.587,100.0,CAMP
+2023-09-14 10:35:00,0.595,0.595,0.595,0.595,176.0,CAMP
+2023-09-14 10:28:00,0.599,0.599,0.599,0.599,250.0,CAMP
+2023-09-14 10:25:00,0.596,0.6,0.596,0.6,10616.0,CAMP
+2023-09-14 10:20:00,0.592,0.592,0.592,0.592,500.0,CAMP
+2023-09-14 10:19:00,0.599,0.599,0.599,0.599,100.0,CAMP
+2023-09-14 10:01:00,0.599,0.599,0.599,0.599,915.0,CAMP
+2023-09-14 09:59:00,0.597,0.6,0.59,0.597,1401.0,CAMP
+2023-09-14 09:58:00,0.6,0.6,0.6,0.6,1553.0,CAMP
+2023-09-14 09:30:00,0.573,0.573,0.57,0.57,382.0,CAMP
+2023-09-14 08:18:00,0.58,0.58,0.58,0.58,200.0,CAMP
+2023-09-13 18:13:00,0.57,0.57,0.57,0.57,8.0,CAMP
+2023-09-13 16:00:00,0.591,0.591,0.572,0.572,6604.0,CAMP
+2023-09-13 15:59:00,0.588,0.591,0.571,0.591,2576.0,CAMP
+2023-09-13 15:58:00,0.588,0.588,0.571,0.571,1163.0,CAMP
+2023-09-13 15:56:00,0.578,0.578,0.578,0.578,1219.0,CAMP
+2023-09-13 15:55:00,0.572,0.572,0.572,0.572,110.0,CAMP
+2023-09-13 15:53:00,0.572,0.572,0.572,0.572,194.0,CAMP
+2023-09-13 15:52:00,0.574,0.574,0.574,0.574,305.0,CAMP
+2023-09-13 15:37:00,0.571,0.571,0.571,0.571,183.0,CAMP
+2023-09-13 15:36:00,0.577,0.577,0.577,0.577,228.0,CAMP
+2023-09-13 15:26:00,0.569,0.569,0.569,0.569,201.0,CAMP
+2023-09-13 15:18:00,0.569,0.569,0.561,0.561,211.0,CAMP
+2023-09-13 15:13:00,0.569,0.569,0.569,0.569,201.0,CAMP
+2023-09-13 15:08:00,0.569,0.569,0.569,0.569,111.0,CAMP
+2023-09-13 14:59:00,0.569,0.569,0.569,0.569,134.0,CAMP
+2023-09-13 14:50:00,0.569,0.569,0.561,0.561,1100.0,CAMP
+2023-09-13 14:46:00,0.569,0.569,0.569,0.569,300.0,CAMP
+2023-09-13 14:38:00,0.577,0.578,0.577,0.578,401.0,CAMP
+2023-09-13 14:37:00,0.569,0.569,0.561,0.569,6727.0,CAMP
+2023-09-13 14:30:00,0.569,0.569,0.569,0.569,200.0,CAMP
+2023-09-13 14:27:00,0.569,0.569,0.569,0.569,300.0,CAMP
+2023-09-13 14:26:00,0.578,0.578,0.561,0.578,11593.0,CAMP
+2023-09-13 14:25:00,0.577,0.577,0.577,0.578,225.0,CAMP
+2023-09-13 14:21:00,0.563,0.563,0.563,0.564,138.0,CAMP
+2023-09-13 14:19:00,0.569,0.569,0.569,0.569,100.0,CAMP
+2023-09-13 13:57:00,0.56,0.56,0.56,0.56,129.0,CAMP
+2023-09-13 13:48:00,0.569,0.569,0.569,0.569,495.0,CAMP
+2023-09-13 13:07:00,0.567,0.567,0.567,0.567,100.0,CAMP
+2023-09-13 13:06:00,0.567,0.567,0.567,0.567,1700.0,CAMP
+2023-09-13 13:05:00,0.571,0.571,0.571,0.571,200.0,CAMP
+2023-09-13 13:03:00,0.575,0.575,0.575,0.575,145.0,CAMP
+2023-09-13 13:02:00,0.578,0.578,0.575,0.575,1227.0,CAMP
+2023-09-13 12:57:00,0.577,0.578,0.575,0.575,3700.0,CAMP
+2023-09-13 12:56:00,0.575,0.575,0.575,0.575,406.0,CAMP
+2023-09-13 12:55:00,0.575,0.575,0.575,0.575,657.0,CAMP
+2023-09-13 12:54:00,0.577,0.577,0.577,0.577,4500.0,CAMP
+2023-09-13 12:53:00,0.577,0.577,0.577,0.578,500.0,CAMP
+2023-09-13 12:51:00,0.556,0.575,0.556,0.575,2479.0,CAMP
+2023-09-13 12:50:00,0.56,0.572,0.56,0.56,5203.0,CAMP
+2023-09-13 12:48:00,0.567,0.567,0.567,0.567,11135.0,CAMP
+2023-09-13 12:39:00,0.567,0.567,0.567,0.567,178.0,CAMP
+2023-09-13 12:34:00,0.567,0.567,0.567,0.567,383.0,CAMP
+2023-09-13 12:30:00,0.567,0.567,0.567,0.568,1202.0,CAMP
+2023-09-13 12:08:00,0.567,0.567,0.567,0.567,201.0,CAMP
+2023-09-13 12:05:00,0.567,0.567,0.567,0.567,1230.0,CAMP
+2023-09-13 11:56:00,0.566,0.566,0.566,0.566,100.0,CAMP
+2023-09-13 11:37:00,0.566,0.566,0.566,0.566,206.0,CAMP
+2023-09-13 11:33:00,0.567,0.567,0.566,0.566,6201.0,CAMP
+2023-09-13 11:31:00,0.567,0.567,0.567,0.567,2562.0,CAMP
+2023-09-13 11:30:00,0.567,0.567,0.567,0.567,1033.0,CAMP
+2023-09-13 11:25:00,0.566,0.566,0.566,0.566,3447.0,CAMP
+2023-09-13 11:24:00,0.566,0.566,0.565,0.565,1648.0,CAMP
+2023-09-13 11:18:00,0.566,0.566,0.566,0.566,102.0,CAMP
+2023-09-13 11:11:00,0.565,0.565,0.565,0.565,266.0,CAMP
+2023-09-13 11:01:00,0.566,0.566,0.564,0.564,4608.0,CAMP
+2023-09-13 10:52:00,0.566,0.566,0.566,0.566,703.0,CAMP
+2023-09-13 10:51:00,0.564,0.564,0.564,0.564,2765.0,CAMP
+2023-09-13 10:45:00,0.567,0.567,0.564,0.564,601.0,CAMP
+2023-09-13 10:37:00,0.567,0.567,0.567,0.567,300.0,CAMP
+2023-09-13 10:27:00,0.561,0.561,0.561,0.561,2596.0,CAMP
+2023-09-13 10:07:00,0.561,0.561,0.561,0.561,8000.0,CAMP
+2023-09-13 09:58:00,0.565,0.565,0.565,0.565,1000.0,CAMP
+2023-09-13 09:57:00,0.565,0.565,0.565,0.565,1000.0,CAMP
+2023-09-13 09:48:00,0.579,0.579,0.579,0.579,100.0,CAMP
+2023-09-13 09:47:00,0.565,0.565,0.565,0.565,114.0,CAMP
+2023-09-13 09:46:00,0.565,0.565,0.565,0.565,10700.0,CAMP
+2023-09-13 09:34:00,0.56,0.56,0.56,0.56,513.0,CAMP
+2023-09-13 09:30:00,0.56,0.57,0.56,0.57,3536.0,CAMP
+2023-09-13 09:25:00,0.551,0.551,0.55,0.55,106.0,CAMP
+2023-09-13 08:56:00,0.551,0.551,0.551,0.551,15.0,CAMP
+2023-09-13 08:42:00,0.586,0.586,0.586,0.586,2.0,CAMP
+2023-09-13 08:00:00,0.58,0.58,0.58,0.58,200.0,CAMP
+2023-09-12 17:09:00,0.57,0.57,0.57,0.57,10.0,CAMP
+2023-09-12 16:00:00,0.57,0.57,0.57,0.57,6668.0,CAMP
+2023-09-12 15:59:00,0.57,0.577,0.57,0.57,2696.0,CAMP
+2023-09-12 15:58:00,0.57,0.571,0.57,0.57,632.0,CAMP
+2023-09-12 15:57:00,0.577,0.577,0.57,0.57,678.0,CAMP
+2023-09-12 15:56:00,0.57,0.57,0.57,0.57,301.0,CAMP
+2023-09-12 15:55:00,0.57,0.57,0.57,0.57,350.0,CAMP
+2023-09-12 15:54:00,0.57,0.57,0.57,0.57,300.0,CAMP
+2023-09-12 15:52:00,0.571,0.571,0.57,0.57,200.0,CAMP
+2023-09-12 15:51:00,0.577,0.577,0.577,0.577,385.0,CAMP
+2023-09-12 15:44:00,0.577,0.577,0.577,0.577,100.0,CAMP
+2023-09-12 15:42:00,0.577,0.577,0.577,0.577,203.0,CAMP
+2023-09-12 15:40:00,0.577,0.577,0.577,0.577,120.0,CAMP
+2023-09-12 15:39:00,0.577,0.577,0.577,0.577,122.0,CAMP
+2023-09-12 15:38:00,0.577,0.577,0.577,0.577,1400.0,CAMP
+2023-09-12 15:37:00,0.577,0.577,0.577,0.577,221.0,CAMP
+2023-09-12 15:36:00,0.577,0.577,0.577,0.577,421.0,CAMP
+2023-09-12 15:35:00,0.577,0.577,0.577,0.577,214.0,CAMP
+2023-09-12 15:34:00,0.577,0.577,0.577,0.577,1063.0,CAMP
+2023-09-12 15:33:00,0.577,0.577,0.577,0.577,1000.0,CAMP
+2023-09-12 15:31:00,0.577,0.577,0.577,0.577,100.0,CAMP
+2023-09-12 15:23:00,0.577,0.577,0.577,0.577,130.0,CAMP
+2023-09-12 15:13:00,0.577,0.577,0.577,0.577,116.0,CAMP
+2023-09-12 15:07:00,0.577,0.577,0.577,0.577,101.0,CAMP
+2023-09-12 15:06:00,0.577,0.577,0.577,0.577,100.0,CAMP
+2023-09-12 15:05:00,0.577,0.577,0.577,0.577,118.0,CAMP
+2023-09-12 14:59:00,0.576,0.577,0.576,0.576,316.0,CAMP
+2023-09-12 14:58:00,0.576,0.576,0.576,0.576,100.0,CAMP
+2023-09-12 14:57:00,0.576,0.576,0.576,0.576,500.0,CAMP
+2023-09-12 14:56:00,0.576,0.577,0.576,0.577,316.0,CAMP
+2023-09-12 14:45:00,0.577,0.577,0.577,0.577,500.0,CAMP
+2023-09-12 14:43:00,0.577,0.577,0.577,0.577,164.0,CAMP
+2023-09-12 14:42:00,0.577,0.577,0.577,0.577,670.0,CAMP
+2023-09-12 14:41:00,0.576,0.577,0.576,0.577,507.0,CAMP
+2023-09-12 14:39:00,0.575,0.575,0.575,0.575,116.0,CAMP
+2023-09-12 14:36:00,0.572,0.572,0.572,0.573,100.0,CAMP
+2023-09-12 14:33:00,0.571,0.571,0.571,0.571,100.0,CAMP
+2023-09-12 14:32:00,0.577,0.577,0.577,0.577,150.0,CAMP
+2023-09-12 14:30:00,0.57,0.571,0.57,0.571,3872.0,CAMP
+2023-09-12 14:29:00,0.564,0.57,0.564,0.57,1101.0,CAMP
+2023-09-12 14:28:00,0.57,0.57,0.57,0.57,3000.0,CAMP
+2023-09-12 14:27:00,0.564,0.564,0.564,0.564,2010.0,CAMP
+2023-09-12 14:26:00,0.57,0.57,0.564,0.564,1626.0,CAMP
+2023-09-12 14:19:00,0.567,0.567,0.564,0.564,216.0,CAMP
+2023-09-12 14:18:00,0.564,0.564,0.564,0.564,101.0,CAMP
+2023-09-12 14:14:00,0.57,0.57,0.57,0.57,100.0,CAMP
+2023-09-12 14:13:00,0.567,0.567,0.567,0.567,100.0,CAMP
+2023-09-12 14:11:00,0.567,0.567,0.564,0.564,200.0,CAMP
+2023-09-12 14:10:00,0.564,0.564,0.564,0.564,100.0,CAMP
+2023-09-12 14:08:00,0.564,0.564,0.564,0.564,101.0,CAMP
+2023-09-12 14:07:00,0.567,0.567,0.567,0.567,158.0,CAMP
+2023-09-12 14:05:00,0.564,0.564,0.564,0.564,100.0,CAMP
+2023-09-12 14:03:00,0.564,0.564,0.564,0.564,100.0,CAMP
+2023-09-12 14:01:00,0.564,0.564,0.564,0.564,100.0,CAMP
+2023-09-12 13:55:00,0.567,0.567,0.567,0.567,549.0,CAMP
+2023-09-12 13:54:00,0.564,0.564,0.564,0.564,100.0,CAMP
+2023-09-12 13:53:00,0.567,0.567,0.564,0.564,2816.0,CAMP
+2023-09-12 13:52:00,0.567,0.57,0.567,0.57,650.0,CAMP
+2023-09-12 13:51:00,0.564,0.564,0.564,0.564,100.0,CAMP
+2023-09-12 13:50:00,0.564,0.57,0.564,0.57,370.0,CAMP
+2023-09-12 13:49:00,0.564,0.564,0.564,0.564,100.0,CAMP
+2023-09-12 13:48:00,0.564,0.564,0.564,0.564,163.0,CAMP
+2023-09-12 13:46:00,0.564,0.564,0.564,0.564,100.0,CAMP
+2023-09-12 13:45:00,0.564,0.564,0.564,0.564,200.0,CAMP
+2023-09-12 13:44:00,0.564,0.564,0.564,0.564,100.0,CAMP
+2023-09-12 13:43:00,0.564,0.564,0.564,0.564,100.0,CAMP
+2023-09-12 13:42:00,0.567,0.567,0.567,0.567,100.0,CAMP
+2023-09-12 13:41:00,0.564,0.564,0.564,0.564,100.0,CAMP
+2023-09-12 13:40:00,0.564,0.564,0.564,0.564,100.0,CAMP
+2023-09-12 13:39:00,0.564,0.564,0.564,0.564,100.0,CAMP
+2023-09-12 13:38:00,0.564,0.564,0.564,0.564,100.0,CAMP
+2023-09-12 13:37:00,0.564,0.564,0.564,0.564,100.0,CAMP
+2023-09-12 13:36:00,0.564,0.564,0.564,0.564,100.0,CAMP
+2023-09-12 13:35:00,0.57,0.57,0.57,0.57,1058.0,CAMP
+2023-09-12 13:34:00,0.57,0.57,0.57,0.57,961.0,CAMP
+2023-09-12 13:33:00,0.57,0.57,0.57,0.57,100.0,CAMP
+2023-09-12 13:31:00,0.575,0.575,0.575,0.575,100.0,CAMP
+2023-09-12 13:30:00,0.57,0.57,0.57,0.57,100.0,CAMP
+2023-09-12 13:29:00,0.575,0.575,0.575,0.575,100.0,CAMP
+2023-09-12 13:28:00,0.57,0.57,0.57,0.57,200.0,CAMP
+2023-09-12 13:27:00,0.57,0.58,0.57,0.58,300.0,CAMP
+2023-09-12 13:26:00,0.57,0.57,0.57,0.57,100.0,CAMP
+2023-09-12 13:25:00,0.57,0.57,0.57,0.57,100.0,CAMP
+2023-09-12 13:24:00,0.569,0.569,0.569,0.569,100.0,CAMP
+2023-09-12 13:22:00,0.569,0.569,0.569,0.569,100.0,CAMP
+2023-09-12 13:21:00,0.569,0.569,0.569,0.569,100.0,CAMP
+2023-09-12 13:20:00,0.58,0.58,0.58,0.58,19658.0,CAMP
+2023-09-12 13:19:00,0.58,0.58,0.58,0.58,100.0,CAMP
+2023-09-12 13:18:00,0.58,0.58,0.58,0.58,1119.0,CAMP
+2023-09-12 13:17:00,0.58,0.58,0.58,0.58,1566.0,CAMP
+2023-09-12 13:16:00,0.58,0.58,0.58,0.58,220.0,CAMP
+2023-09-12 13:15:00,0.58,0.583,0.58,0.58,14934.0,CAMP
+2023-09-12 13:13:00,0.58,0.58,0.58,0.58,100.0,CAMP
+2023-09-12 13:11:00,0.58,0.58,0.58,0.58,100.0,CAMP
+2023-09-12 13:10:00,0.58,0.58,0.58,0.58,100.0,CAMP
+2023-09-12 13:08:00,0.58,0.58,0.58,0.58,100.0,CAMP
+2023-09-12 13:07:00,0.58,0.58,0.58,0.58,100.0,CAMP
+2023-09-12 13:06:00,0.58,0.58,0.58,0.58,100.0,CAMP
+2023-09-12 13:04:00,0.58,0.58,0.58,0.58,107.0,CAMP
+2023-09-12 13:03:00,0.58,0.58,0.58,0.58,100.0,CAMP
+2023-09-12 13:02:00,0.58,0.58,0.58,0.58,100.0,CAMP
+2023-09-12 13:01:00,0.58,0.58,0.58,0.58,100.0,CAMP
+2023-09-12 13:00:00,0.58,0.58,0.58,0.58,100.0,CAMP
+2023-09-12 12:54:00,0.591,0.591,0.591,0.591,200.0,CAMP
+2023-09-12 12:51:00,0.567,0.586,0.567,0.586,13212.0,CAMP
+2023-09-12 12:46:00,0.563,0.563,0.563,0.563,210.0,CAMP
+2023-09-12 12:45:00,0.571,0.571,0.567,0.567,538.0,CAMP
+2023-09-12 12:43:00,0.566,0.566,0.566,0.566,305.0,CAMP
+2023-09-12 12:42:00,0.566,0.566,0.566,0.566,116.0,CAMP
+2023-09-12 12:33:00,0.566,0.566,0.566,0.566,159.0,CAMP
+2023-09-12 12:30:00,0.561,0.561,0.561,0.561,100.0,CAMP
+2023-09-12 12:29:00,0.561,0.561,0.561,0.561,100.0,CAMP
+2023-09-12 12:27:00,0.566,0.566,0.566,0.566,138.0,CAMP
+2023-09-12 12:19:00,0.56,0.56,0.56,0.56,2938.0,CAMP
+2023-09-12 12:18:00,0.56,0.56,0.56,0.56,3042.0,CAMP
+2023-09-12 12:17:00,0.56,0.56,0.56,0.56,700.0,CAMP
+2023-09-12 12:16:00,0.559,0.565,0.557,0.565,3668.0,CAMP
+2023-09-12 12:15:00,0.555,0.555,0.555,0.555,100.0,CAMP
+2023-09-12 12:13:00,0.56,0.56,0.56,0.56,200.0,CAMP
+2023-09-12 12:10:00,0.561,0.561,0.56,0.56,2700.0,CAMP
+2023-09-12 12:09:00,0.564,0.564,0.564,0.564,500.0,CAMP
+2023-09-12 12:07:00,0.565,0.567,0.565,0.567,600.0,CAMP
+2023-09-12 12:05:00,0.564,0.564,0.564,0.564,100.0,CAMP
+2023-09-12 12:04:00,0.564,0.564,0.564,0.564,300.0,CAMP
+2023-09-12 12:03:00,0.562,0.566,0.562,0.566,6679.0,CAMP
+2023-09-12 12:02:00,0.57,0.57,0.564,0.564,10000.0,CAMP
+2023-09-12 11:55:00,0.554,0.561,0.554,0.561,3624.0,CAMP
+2023-09-12 11:54:00,0.56,0.561,0.56,0.561,2301.0,CAMP
+2023-09-12 11:53:00,0.561,0.561,0.56,0.561,2361.0,CAMP
+2023-09-12 11:52:00,0.561,0.561,0.561,0.561,160.0,CAMP
+2023-09-12 11:51:00,0.561,0.561,0.561,0.561,100.0,CAMP
+2023-09-12 11:50:00,0.561,0.561,0.561,0.561,200.0,CAMP
+2023-09-12 11:48:00,0.565,0.565,0.561,0.561,279.0,CAMP
+2023-09-12 11:47:00,0.565,0.565,0.565,0.566,397.0,CAMP
+2023-09-12 11:46:00,0.563,0.565,0.563,0.565,216.0,CAMP
+2023-09-12 11:44:00,0.57,0.57,0.565,0.565,7513.0,CAMP
+2023-09-12 11:37:00,0.57,0.57,0.57,0.57,100.0,CAMP
+2023-09-12 11:36:00,0.57,0.57,0.57,0.57,100.0,CAMP
+2023-09-12 11:27:00,0.57,0.57,0.57,0.57,100.0,CAMP
+2023-09-12 11:21:00,0.57,0.57,0.57,0.57,105.0,CAMP
+2023-09-12 11:18:00,0.57,0.57,0.57,0.57,219.0,CAMP
+2023-09-12 11:12:00,0.57,0.57,0.57,0.57,100.0,CAMP
+2023-09-12 11:09:00,0.57,0.57,0.57,0.57,100.0,CAMP
+2023-09-12 11:03:00,0.57,0.582,0.57,0.583,200.0,CAMP
+2023-09-12 11:02:00,0.57,0.57,0.57,0.57,100.0,CAMP
+2023-09-12 11:00:00,0.571,0.571,0.571,0.571,200.0,CAMP
+2023-09-12 10:59:00,0.57,0.582,0.57,0.571,1117.0,CAMP
+2023-09-12 10:57:00,0.57,0.57,0.57,0.57,100.0,CAMP
+2023-09-12 10:56:00,0.57,0.57,0.57,0.57,100.0,CAMP
+2023-09-12 10:55:00,0.57,0.57,0.57,0.57,110.0,CAMP
+2023-09-12 10:54:00,0.57,0.57,0.57,0.57,200.0,CAMP
+2023-09-12 10:53:00,0.57,0.57,0.57,0.57,100.0,CAMP
+2023-09-12 10:52:00,0.57,0.57,0.57,0.57,300.0,CAMP
+2023-09-12 10:51:00,0.582,0.582,0.57,0.57,268.0,CAMP
+2023-09-12 10:47:00,0.57,0.595,0.57,0.595,4100.0,CAMP
+2023-09-12 10:46:00,0.586,0.586,0.582,0.583,2691.0,CAMP
+2023-09-12 10:45:00,0.585,0.585,0.585,0.585,6000.0,CAMP
+2023-09-12 10:36:00,0.579,0.579,0.575,0.575,434.0,CAMP
+2023-09-12 10:32:00,0.575,0.576,0.575,0.576,3439.0,CAMP
+2023-09-12 09:38:00,0.599,0.599,0.599,0.599,200.0,CAMP
+2023-09-12 09:30:00,0.585,0.585,0.585,0.585,617.0,CAMP
+2023-09-12 09:08:00,0.598,0.598,0.598,0.598,5.0,CAMP
+2023-09-11 19:38:00,0.6,0.6,0.6,0.6,4.0,CAMP
+2023-09-11 17:25:00,0.61,0.61,0.61,0.61,32.0,CAMP
+2023-09-11 16:00:00,0.58,0.581,0.58,0.581,11871.0,CAMP
+2023-09-11 15:59:00,0.574,0.581,0.575,0.58,9976.0,CAMP
+2023-09-11 15:58:00,0.574,0.581,0.575,0.581,2683.0,CAMP
+2023-09-11 15:57:00,0.574,0.581,0.574,0.581,491.0,CAMP
+2023-09-11 15:56:00,0.574,0.58,0.574,0.578,1034.0,CAMP
+2023-09-11 15:54:00,0.578,0.578,0.578,0.578,200.0,CAMP
+2023-09-11 15:53:00,0.58,0.581,0.578,0.578,4921.0,CAMP
+2023-09-11 15:50:00,0.574,0.574,0.574,0.574,100.0,CAMP
+2023-09-11 15:48:00,0.58,0.58,0.574,0.58,1786.0,CAMP
+2023-09-11 15:46:00,0.58,0.58,0.58,0.58,352.0,CAMP
+2023-09-11 15:45:00,0.58,0.581,0.58,0.581,371.0,CAMP
+2023-09-11 15:43:00,0.58,0.58,0.581,0.581,152.0,CAMP
+2023-09-11 15:41:00,0.58,0.58,0.581,0.581,165.0,CAMP
+2023-09-11 15:40:00,0.581,0.581,0.581,0.581,205.0,CAMP
+2023-09-11 15:38:00,0.58,0.58,0.58,0.581,175.0,CAMP
+2023-09-11 15:37:00,0.58,0.58,0.58,0.581,150.0,CAMP
+2023-09-11 15:36:00,0.58,0.58,0.58,0.581,8093.0,CAMP
+2023-09-11 15:32:00,0.574,0.574,0.574,0.574,179.0,CAMP
+2023-09-11 15:30:00,0.577,0.577,0.577,0.577,175.0,CAMP
+2023-09-11 15:29:00,0.574,0.574,0.574,0.574,232.0,CAMP
+2023-09-11 15:28:00,0.577,0.577,0.577,0.577,161.0,CAMP
+2023-09-11 15:26:00,0.574,0.574,0.574,0.574,200.0,CAMP
+2023-09-11 15:25:00,0.577,0.577,0.577,0.577,100.0,CAMP
+2023-09-11 15:24:00,0.574,0.574,0.574,0.574,886.0,CAMP
+2023-09-11 15:23:00,0.574,0.574,0.574,0.574,189.0,CAMP
+2023-09-11 15:19:00,0.581,0.581,0.574,0.574,553.0,CAMP
+2023-09-11 15:15:00,0.573,0.574,0.573,0.574,276.0,CAMP
+2023-09-11 15:11:00,0.574,0.574,0.574,0.574,157.0,CAMP
+2023-09-11 15:06:00,0.574,0.574,0.573,0.573,263.0,CAMP
+2023-09-11 14:59:00,0.574,0.574,0.574,0.574,180.0,CAMP
+2023-09-11 14:54:00,0.574,0.574,0.574,0.574,168.0,CAMP
+2023-09-11 14:48:00,0.581,0.581,0.573,0.573,7133.0,CAMP
+2023-09-11 14:46:00,0.581,0.581,0.573,0.573,6600.0,CAMP
+2023-09-11 14:43:00,0.577,0.577,0.577,0.577,100.0,CAMP
+2023-09-11 14:38:00,0.573,0.573,0.573,0.573,189.0,CAMP
+2023-09-11 14:28:00,0.581,0.581,0.576,0.576,500.0,CAMP
+2023-09-11 14:27:00,0.576,0.576,0.576,0.576,400.0,CAMP
+2023-09-11 14:26:00,0.581,0.581,0.572,0.572,13474.0,CAMP
+2023-09-11 14:25:00,0.588,0.588,0.581,0.581,1332.0,CAMP
+2023-09-11 14:17:00,0.588,0.588,0.588,0.589,500.0,CAMP
+2023-09-11 13:42:00,0.596,0.596,0.581,0.581,916.0,CAMP
+2023-09-11 13:41:00,0.581,0.581,0.581,0.581,200.0,CAMP
+2023-09-11 13:22:00,0.585,0.585,0.581,0.581,212.0,CAMP
+2023-09-11 13:21:00,0.591,0.591,0.591,0.591,300.0,CAMP
+2023-09-11 13:19:00,0.596,0.596,0.596,0.596,200.0,CAMP
+2023-09-11 13:17:00,0.59,0.59,0.58,0.58,9142.0,CAMP
+2023-09-11 12:53:00,0.59,0.59,0.585,0.585,1197.0,CAMP
+2023-09-11 12:43:00,0.595,0.595,0.59,0.593,9365.0,CAMP
+2023-09-11 12:35:00,0.595,0.595,0.595,0.595,250.0,CAMP
+2023-09-11 12:33:00,0.595,0.595,0.595,0.595,727.0,CAMP
+2023-09-11 12:31:00,0.595,0.595,0.595,0.595,596.0,CAMP
+2023-09-11 12:29:00,0.595,0.595,0.595,0.595,188.0,CAMP
+2023-09-11 12:26:00,0.595,0.595,0.595,0.595,3438.0,CAMP
+2023-09-11 12:17:00,0.595,0.595,0.595,0.595,169.0,CAMP
+2023-09-11 12:14:00,0.595,0.595,0.595,0.595,700.0,CAMP
+2023-09-11 12:10:00,0.596,0.596,0.596,0.596,300.0,CAMP
+2023-09-11 12:05:00,0.595,0.595,0.595,0.595,165.0,CAMP
+2023-09-11 11:54:00,0.595,0.595,0.595,0.595,185.0,CAMP
+2023-09-11 11:46:00,0.595,0.595,0.595,0.595,176.0,CAMP
+2023-09-11 11:44:00,0.595,0.595,0.595,0.595,252.0,CAMP
+2023-09-11 11:42:00,0.595,0.595,0.595,0.595,168.0,CAMP
+2023-09-11 11:41:00,0.595,0.595,0.595,0.595,173.0,CAMP
+2023-09-11 11:40:00,0.595,0.595,0.595,0.595,446.0,CAMP
+2023-09-11 11:39:00,0.595,0.595,0.595,0.595,329.0,CAMP
+2023-09-11 11:38:00,0.6,0.6,0.6,0.6,100.0,CAMP
+2023-09-11 11:33:00,0.6,0.6,0.6,0.6,3000.0,CAMP
+2023-09-11 11:32:00,0.596,0.596,0.596,0.596,169.0,CAMP
+2023-09-11 11:26:00,0.596,0.596,0.596,0.596,163.0,CAMP
+2023-09-11 11:23:00,0.596,0.596,0.596,0.596,209.0,CAMP
+2023-09-11 11:22:00,0.606,0.606,0.606,0.606,525.0,CAMP
+2023-09-11 11:03:00,0.6,0.6,0.6,0.6,1323.0,CAMP
+2023-09-11 10:54:00,0.609,0.609,0.609,0.609,900.0,CAMP
+2023-09-11 10:45:00,0.618,0.618,0.618,0.618,200.0,CAMP
+2023-09-11 10:13:00,0.595,0.595,0.595,0.595,100.0,CAMP
+2023-09-11 10:11:00,0.605,0.605,0.605,0.605,1000.0,CAMP
+2023-09-11 09:49:00,0.616,0.616,0.616,0.616,500.0,CAMP
+2023-09-11 09:38:00,0.63,0.63,0.63,0.63,1001.0,CAMP
+2023-09-11 09:31:00,0.6,0.6,0.6,0.6,178.0,CAMP
+2023-09-11 09:30:00,0.6,0.6,0.6,0.6,718.0,CAMP
diff --git a/data/CAMT_2023_10_3.csv b/data/CAMT_2023_10_3.csv
new file mode 100644
index 000000000..6ac8bc1d4
--- /dev/null
+++ b/data/CAMT_2023_10_3.csv
@@ -0,0 +1,5049 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 13:53:00,61.202,61.205,61.175,61.175,307.0,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 11:55:00,61.525,61.538,61.525,61.538,238.0,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 10:28:00,62.96,63.08,62.96,63.08,1478.0,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 10:25:00,62.749,62.749,62.749,62.749,794.0,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 10:03:00,63.76,63.76,63.684,63.684,836.0,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 15:44:00,62.315,62.339,62.315,62.339,678.0,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 14:08:00,62.625,62.68,62.568,62.68,693.0,CAMT
+2023-09-29 14:05:00,62.635,62.64,62.633,62.64,798.0,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 13:44:00,62.863,62.863,62.74,62.74,312.0,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 13:26:00,63.008,63.009,63.009,63.009,469.0,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 11:57:00,63.84,63.898,63.82,63.82,1177.0,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 10:31:00,64.16,64.168,64.16,64.165,661.0,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
+2023-09-28 19:58:00,64.29,64.29,64.29,64.29,5.0,CAMT
+2023-09-28 19:47:00,64.32,64.32,64.32,64.32,450.0,CAMT
+2023-09-28 19:19:00,64.48,64.48,64.48,64.48,67.0,CAMT
+2023-09-28 19:09:00,64.35,64.38,64.3,64.38,4.0,CAMT
+2023-09-28 19:07:00,64.29,64.29,64.29,64.29,2.0,CAMT
+2023-09-28 19:04:00,64.45,64.48,64.45,64.48,9.0,CAMT
+2023-09-28 18:34:00,64.3,64.3,64.3,64.3,242.0,CAMT
+2023-09-28 18:17:00,64.6,64.6,64.6,64.6,1.0,CAMT
+2023-09-28 18:06:00,63.71,63.71,63.71,63.71,2.0,CAMT
+2023-09-28 17:37:00,66.36,66.36,66.36,66.36,35.0,CAMT
+2023-09-28 16:49:00,63.8,63.8,63.8,63.8,50.0,CAMT
+2023-09-28 16:30:00,63.8,63.8,63.8,63.8,40.0,CAMT
+2023-09-28 16:22:00,63.75,63.75,63.75,63.75,1.0,CAMT
+2023-09-28 16:21:00,63.01,63.7,63.01,63.7,7.0,CAMT
+2023-09-28 16:15:00,66.36,66.36,66.36,66.36,10.0,CAMT
+2023-09-28 16:03:00,64.33,64.33,64.33,64.33,10.0,CAMT
+2023-09-28 16:01:00,63.71,63.71,63.71,63.71,5013.0,CAMT
+2023-09-28 16:00:00,63.8,63.8,63.71,63.71,29592.0,CAMT
+2023-09-28 15:59:00,63.75,63.8,63.67,63.8,16127.0,CAMT
+2023-09-28 15:58:00,63.765,63.82,63.69,63.785,11928.0,CAMT
+2023-09-28 15:57:00,63.73,63.79,63.72,63.765,10157.0,CAMT
+2023-09-28 15:56:00,63.81,63.81,63.72,63.735,5886.0,CAMT
+2023-09-28 15:55:00,63.67,63.8,63.67,63.8,8529.0,CAMT
+2023-09-28 15:54:00,63.75,63.75,63.67,63.67,8561.0,CAMT
+2023-09-28 15:53:00,63.74,63.79,63.74,63.775,2248.0,CAMT
+2023-09-28 15:52:00,63.78,63.81,63.74,63.81,6643.0,CAMT
+2023-09-28 15:51:00,63.75,63.82,63.75,63.77,9603.0,CAMT
+2023-09-28 15:50:00,63.76,63.76,63.65,63.71,5837.0,CAMT
+2023-09-28 15:49:00,63.77,63.785,63.76,63.76,3191.0,CAMT
+2023-09-28 15:48:00,63.804,63.84,63.76,63.77,5557.0,CAMT
+2023-09-28 15:47:00,63.915,63.915,63.835,63.84,3945.0,CAMT
+2023-09-28 15:46:00,63.902,63.93,63.902,63.93,1540.0,CAMT
+2023-09-28 15:45:00,63.902,63.94,63.9,63.9,1596.0,CAMT
+2023-09-28 15:44:00,63.825,63.875,63.825,63.875,2794.0,CAMT
+2023-09-28 15:43:00,63.85,63.85,63.82,63.85,2755.0,CAMT
+2023-09-28 15:42:00,63.84,63.87,63.825,63.87,1710.0,CAMT
+2023-09-28 15:41:00,63.815,63.815,63.791,63.791,1248.0,CAMT
+2023-09-28 15:40:00,63.77,63.825,63.77,63.815,2361.0,CAMT
+2023-09-28 15:39:00,63.62,63.78,63.62,63.775,3194.0,CAMT
+2023-09-28 15:38:00,63.64,63.64,63.6,63.62,2397.0,CAMT
+2023-09-28 15:37:00,63.72,63.765,63.59,63.64,2910.0,CAMT
+2023-09-28 15:36:00,63.8,63.81,63.724,63.765,11684.0,CAMT
+2023-09-28 15:35:00,63.825,63.84,63.79,63.815,1918.0,CAMT
+2023-09-28 15:34:00,63.791,63.85,63.791,63.83,2108.0,CAMT
+2023-09-28 15:33:00,63.75,63.83,63.75,63.805,8904.0,CAMT
+2023-09-28 15:32:00,63.76,63.76,63.716,63.735,1323.0,CAMT
+2023-09-28 15:31:00,63.77,63.77,63.76,63.76,229.0,CAMT
+2023-09-28 15:30:00,63.955,63.955,63.85,63.85,7478.0,CAMT
+2023-09-28 15:29:00,63.95,63.98,63.921,63.955,1383.0,CAMT
+2023-09-28 15:28:00,63.98,63.98,63.95,63.95,600.0,CAMT
+2023-09-28 15:27:00,63.98,63.98,63.98,63.98,206.0,CAMT
+2023-09-28 15:26:00,63.87,63.9,63.87,63.9,2019.0,CAMT
+2023-09-28 15:25:00,63.81,63.93,63.81,63.93,3361.0,CAMT
+2023-09-28 15:24:00,63.805,63.84,63.805,63.82,651.0,CAMT
+2023-09-28 15:23:00,63.83,63.83,63.777,63.805,774.0,CAMT
+2023-09-28 15:22:00,63.75,63.83,63.75,63.79,2094.0,CAMT
+2023-09-28 15:21:00,63.745,63.75,63.745,63.75,694.0,CAMT
+2023-09-28 15:20:00,63.745,63.745,63.745,63.745,887.0,CAMT
+2023-09-28 15:19:00,63.8,63.8,63.735,63.75,1538.0,CAMT
+2023-09-28 15:18:00,63.86,63.86,63.79,63.8,3103.0,CAMT
+2023-09-28 15:17:00,63.875,63.89,63.875,63.88,1020.0,CAMT
+2023-09-28 15:16:00,63.86,63.9,63.86,63.9,1511.0,CAMT
+2023-09-28 15:15:00,63.83,63.85,63.82,63.82,1015.0,CAMT
+2023-09-28 15:14:00,63.83,63.85,63.83,63.845,1081.0,CAMT
+2023-09-28 15:13:00,63.8,63.82,63.8,63.82,962.0,CAMT
+2023-09-28 15:12:00,63.785,63.8,63.785,63.785,672.0,CAMT
+2023-09-28 15:11:00,63.84,63.84,63.77,63.78,1301.0,CAMT
+2023-09-28 15:10:00,63.73,63.8,63.73,63.8,1382.0,CAMT
+2023-09-28 15:09:00,63.7,63.7,63.67,63.675,1384.0,CAMT
+2023-09-28 15:08:00,63.63,63.69,63.62,63.69,1831.0,CAMT
+2023-09-28 15:07:00,63.615,63.68,63.61,63.61,1138.0,CAMT
+2023-09-28 15:06:00,63.62,63.64,63.615,63.615,538.0,CAMT
+2023-09-28 15:05:00,63.68,63.68,63.68,63.68,336.0,CAMT
+2023-09-28 15:04:00,63.6,63.68,63.525,63.63,2186.0,CAMT
+2023-09-28 15:03:00,63.61,63.61,63.515,63.605,912.0,CAMT
+2023-09-28 15:02:00,63.58,63.59,63.57,63.585,1014.0,CAMT
+2023-09-28 15:01:00,63.48,63.55,63.48,63.55,546.0,CAMT
+2023-09-28 15:00:00,63.52,63.52,63.52,63.52,480.0,CAMT
+2023-09-28 14:59:00,63.47,63.51,63.46,63.5,898.0,CAMT
+2023-09-28 14:58:00,63.615,63.615,63.53,63.53,945.0,CAMT
+2023-09-28 14:57:00,63.62,63.62,63.615,63.615,627.0,CAMT
+2023-09-28 14:56:00,63.55,63.62,63.55,63.62,998.0,CAMT
+2023-09-28 14:55:00,63.49,63.55,63.47,63.55,657.0,CAMT
+2023-09-28 14:54:00,63.465,63.465,63.465,63.465,1331.0,CAMT
+2023-09-28 14:53:00,63.47,63.47,63.404,63.438,3232.0,CAMT
+2023-09-28 14:52:00,63.47,63.517,63.42,63.517,2240.0,CAMT
+2023-09-28 14:51:00,63.47,63.54,63.47,63.54,247.0,CAMT
+2023-09-28 14:50:00,63.36,63.49,63.36,63.49,1821.0,CAMT
+2023-09-28 14:49:00,63.47,63.47,63.32,63.32,2301.0,CAMT
+2023-09-28 14:48:00,63.465,63.47,63.465,63.47,641.0,CAMT
+2023-09-28 14:47:00,63.44,63.47,63.44,63.47,1659.0,CAMT
+2023-09-28 14:46:00,63.47,63.475,63.47,63.475,837.0,CAMT
+2023-09-28 14:45:00,63.475,63.507,63.475,63.507,717.0,CAMT
+2023-09-28 14:44:00,63.435,63.5,63.435,63.475,2084.0,CAMT
+2023-09-28 14:43:00,63.51,63.52,63.435,63.435,811.0,CAMT
+2023-09-28 14:42:00,63.49,63.49,63.43,63.43,209.0,CAMT
+2023-09-28 14:41:00,63.46,63.51,63.435,63.435,902.0,CAMT
+2023-09-28 14:40:00,63.38,63.41,63.38,63.4,530.0,CAMT
+2023-09-28 14:39:00,63.335,63.42,63.335,63.42,918.0,CAMT
+2023-09-28 14:38:00,63.335,63.41,63.335,63.335,427.0,CAMT
+2023-09-28 14:37:00,63.335,63.335,63.335,63.335,488.0,CAMT
+2023-09-28 14:36:00,63.355,63.42,63.335,63.41,2147.0,CAMT
+2023-09-28 14:35:00,63.45,63.45,63.375,63.375,1362.0,CAMT
+2023-09-28 14:34:00,63.61,63.61,63.45,63.565,1965.0,CAMT
+2023-09-28 14:33:00,63.535,63.65,63.535,63.61,4020.0,CAMT
+2023-09-28 14:32:00,63.49,63.49,63.49,63.49,1446.0,CAMT
+2023-09-28 14:31:00,63.435,63.52,63.435,63.5,1203.0,CAMT
+2023-09-28 14:30:00,63.45,63.45,63.45,63.45,231.0,CAMT
+2023-09-28 14:29:00,63.48,63.525,63.44,63.46,1120.0,CAMT
+2023-09-28 14:27:00,63.565,63.565,63.46,63.535,926.0,CAMT
+2023-09-28 14:26:00,63.6,63.6,63.45,63.55,657.0,CAMT
+2023-09-28 14:25:00,63.62,63.62,63.54,63.6,1530.0,CAMT
+2023-09-28 14:24:00,63.61,63.645,63.61,63.645,618.0,CAMT
+2023-09-28 14:23:00,63.6,63.635,63.6,63.6,755.0,CAMT
+2023-09-28 14:22:00,63.67,63.71,63.635,63.7,524.0,CAMT
+2023-09-28 14:21:00,63.64,63.64,63.635,63.635,612.0,CAMT
+2023-09-28 14:20:00,63.645,63.645,63.6,63.6,701.0,CAMT
+2023-09-28 14:19:00,63.545,63.67,63.545,63.645,2926.0,CAMT
+2023-09-28 14:18:00,63.55,63.62,63.55,63.55,348.0,CAMT
+2023-09-28 14:17:00,63.55,63.61,63.55,63.61,501.0,CAMT
+2023-09-28 14:16:00,63.555,63.555,63.555,63.555,987.0,CAMT
+2023-09-28 14:14:00,63.6,63.6,63.6,63.6,693.0,CAMT
+2023-09-28 14:13:00,63.43,63.66,63.43,63.66,1517.0,CAMT
+2023-09-28 14:12:00,63.425,63.51,63.425,63.51,691.0,CAMT
+2023-09-28 14:11:00,63.41,63.44,63.41,63.425,1037.0,CAMT
+2023-09-28 14:10:00,63.58,63.58,63.5,63.505,1666.0,CAMT
+2023-09-28 14:09:00,63.625,63.67,63.61,63.61,1388.0,CAMT
+2023-09-28 14:08:00,63.59,63.72,63.59,63.615,580.0,CAMT
+2023-09-28 14:07:00,63.575,63.61,63.575,63.61,646.0,CAMT
+2023-09-28 14:06:00,63.43,63.58,63.43,63.5,953.0,CAMT
+2023-09-28 14:05:00,63.38,63.5,63.375,63.5,4102.0,CAMT
+2023-09-28 14:04:00,63.35,63.4,63.345,63.4,847.0,CAMT
+2023-09-28 14:03:00,63.35,63.41,63.35,63.35,1520.0,CAMT
+2023-09-28 14:01:00,63.36,63.36,63.35,63.35,935.0,CAMT
+2023-09-28 14:00:00,63.31,63.36,63.31,63.36,614.0,CAMT
+2023-09-28 13:59:00,63.36,63.36,63.3,63.36,910.0,CAMT
+2023-09-28 13:58:00,63.36,63.42,63.3,63.41,888.0,CAMT
+2023-09-28 13:57:00,63.36,63.36,63.36,63.36,401.0,CAMT
+2023-09-28 13:56:00,63.29,63.36,63.29,63.36,345.0,CAMT
+2023-09-28 13:55:00,63.36,63.36,63.36,63.36,570.0,CAMT
+2023-09-28 13:54:00,63.37,63.37,63.36,63.36,475.0,CAMT
+2023-09-28 13:53:00,63.45,63.45,63.34,63.37,1960.0,CAMT
+2023-09-28 13:52:00,63.54,63.54,63.415,63.415,2229.0,CAMT
+2023-09-28 13:51:00,63.54,63.54,63.54,63.54,324.0,CAMT
+2023-09-28 13:50:00,63.54,63.54,63.54,63.54,308.0,CAMT
+2023-09-28 13:48:00,63.54,63.58,63.54,63.58,1163.0,CAMT
+2023-09-28 13:47:00,63.5,63.55,63.5,63.55,1845.0,CAMT
+2023-09-28 13:46:00,63.425,63.5,63.425,63.5,1707.0,CAMT
+2023-09-28 13:45:00,63.41,63.45,63.41,63.425,1472.0,CAMT
+2023-09-28 13:44:00,63.36,63.41,63.36,63.41,1164.0,CAMT
+2023-09-28 13:43:00,63.485,63.49,63.34,63.42,3643.0,CAMT
+2023-09-28 13:42:00,63.49,63.49,63.485,63.485,852.0,CAMT
+2023-09-28 13:41:00,63.525,63.55,63.47,63.49,4158.0,CAMT
+2023-09-28 13:40:00,63.675,63.675,63.5,63.545,4603.0,CAMT
+2023-09-28 13:39:00,63.705,63.705,63.67,63.675,3943.0,CAMT
+2023-09-28 13:38:00,63.725,63.74,63.7,63.705,1890.0,CAMT
+2023-09-28 13:37:00,63.735,63.735,63.73,63.73,1181.0,CAMT
+2023-09-28 13:36:00,63.73,63.77,63.73,63.738,616.0,CAMT
+2023-09-28 13:35:00,63.74,63.74,63.73,63.73,879.0,CAMT
+2023-09-28 13:34:00,63.74,63.74,63.74,63.74,1510.0,CAMT
+2023-09-28 13:33:00,63.74,63.74,63.74,63.74,310.0,CAMT
+2023-09-28 13:32:00,63.74,63.74,63.74,63.74,378.0,CAMT
+2023-09-28 13:31:00,63.785,63.785,63.73,63.74,1949.0,CAMT
+2023-09-28 13:30:00,63.805,63.805,63.79,63.795,1208.0,CAMT
+2023-09-28 13:29:00,63.815,63.815,63.805,63.805,360.0,CAMT
+2023-09-28 13:28:00,63.89,63.89,63.815,63.815,474.0,CAMT
+2023-09-28 13:27:00,63.95,63.955,63.91,63.91,1796.0,CAMT
+2023-09-28 13:26:00,63.97,63.99,63.92,63.95,2456.0,CAMT
+2023-09-28 13:25:00,63.945,63.945,63.88,63.93,1486.0,CAMT
+2023-09-28 13:24:00,63.91,63.91,63.91,63.91,210.0,CAMT
+2023-09-28 13:23:00,63.945,63.945,63.945,63.945,698.0,CAMT
+2023-09-28 13:22:00,63.96,63.98,63.958,63.96,2016.0,CAMT
+2023-09-28 13:21:00,63.92,63.92,63.92,63.92,135.0,CAMT
+2023-09-28 13:20:00,63.931,63.935,63.931,63.935,376.0,CAMT
+2023-09-28 13:19:00,63.975,63.994,63.92,63.935,3081.0,CAMT
+2023-09-28 13:18:00,63.96,63.975,63.95,63.95,846.0,CAMT
+2023-09-28 13:17:00,63.96,63.96,63.95,63.95,733.0,CAMT
+2023-09-28 13:16:00,63.88,63.95,63.83,63.95,2646.0,CAMT
+2023-09-28 13:15:00,63.885,63.885,63.86,63.86,224.0,CAMT
+2023-09-28 13:14:00,63.92,63.92,63.9,63.908,1443.0,CAMT
+2023-09-28 13:13:00,63.83,63.83,63.83,63.83,103.0,CAMT
+2023-09-28 13:12:00,63.89,63.89,63.84,63.85,1167.0,CAMT
+2023-09-28 13:10:00,63.9,63.91,63.9,63.9,914.0,CAMT
+2023-09-28 13:09:00,63.86,63.88,63.86,63.88,210.0,CAMT
+2023-09-28 13:07:00,63.87,63.91,63.87,63.87,1577.0,CAMT
+2023-09-28 13:06:00,63.805,63.805,63.805,63.805,209.0,CAMT
+2023-09-28 13:05:00,63.83,63.85,63.82,63.82,1787.0,CAMT
+2023-09-28 13:04:00,63.8,63.93,63.8,63.85,3946.0,CAMT
+2023-09-28 13:03:00,63.805,63.805,63.805,63.805,308.0,CAMT
+2023-09-28 13:02:00,63.805,63.805,63.805,63.805,760.0,CAMT
+2023-09-28 13:01:00,63.805,63.805,63.805,63.805,110.0,CAMT
+2023-09-28 13:00:00,63.845,63.845,63.73,63.803,1105.0,CAMT
+2023-09-28 12:59:00,63.77,63.77,63.77,63.77,343.0,CAMT
+2023-09-28 12:58:00,63.68,63.88,63.68,63.88,2405.0,CAMT
+2023-09-28 12:57:00,63.68,63.75,63.68,63.75,241.0,CAMT
+2023-09-28 12:56:00,63.75,63.75,63.75,63.75,131.0,CAMT
+2023-09-28 12:55:00,63.75,63.75,63.75,63.75,535.0,CAMT
+2023-09-28 12:54:00,63.765,63.765,63.71,63.75,850.0,CAMT
+2023-09-28 12:53:00,63.85,63.85,63.79,63.79,784.0,CAMT
+2023-09-28 12:52:00,63.797,63.85,63.797,63.85,373.0,CAMT
+2023-09-28 12:51:00,63.773,63.815,63.773,63.815,1044.0,CAMT
+2023-09-28 12:50:00,63.87,63.87,63.73,63.78,5410.0,CAMT
+2023-09-28 12:49:00,64.06,64.06,63.935,63.935,966.0,CAMT
+2023-09-28 12:48:00,64.09,64.11,64.09,64.11,440.0,CAMT
+2023-09-28 12:45:00,64.15,64.15,63.96,63.96,4814.0,CAMT
+2023-09-28 12:44:00,63.92,64.12,63.88,64.1,3513.0,CAMT
+2023-09-28 12:43:00,63.89,63.89,63.89,63.89,300.0,CAMT
+2023-09-28 12:42:00,63.89,63.89,63.89,63.89,576.0,CAMT
+2023-09-28 12:41:00,63.94,63.94,63.92,63.92,1158.0,CAMT
+2023-09-28 12:40:00,63.875,63.94,63.875,63.94,785.0,CAMT
+2023-09-28 12:39:00,63.875,63.9,63.84,63.84,1073.0,CAMT
+2023-09-28 12:38:00,63.862,63.862,63.862,63.862,250.0,CAMT
+2023-09-28 12:37:00,63.88,63.9,63.86,63.88,874.0,CAMT
+2023-09-28 12:36:00,63.95,63.95,63.83,63.89,963.0,CAMT
+2023-09-28 12:35:00,63.79,63.87,63.79,63.87,2598.0,CAMT
+2023-09-28 12:34:00,63.87,63.87,63.87,63.87,124.0,CAMT
+2023-09-28 12:33:00,63.83,63.83,63.83,63.83,296.0,CAMT
+2023-09-28 12:32:00,63.805,63.85,63.785,63.85,723.0,CAMT
+2023-09-28 12:31:00,63.82,63.85,63.79,63.805,1623.0,CAMT
+2023-09-28 12:30:00,63.835,63.835,63.835,63.835,1143.0,CAMT
+2023-09-28 12:29:00,63.835,63.835,63.835,63.835,285.0,CAMT
+2023-09-28 12:28:00,63.82,63.86,63.82,63.86,455.0,CAMT
+2023-09-28 12:26:00,63.71,63.82,63.71,63.79,1110.0,CAMT
+2023-09-28 12:25:00,63.65,63.76,63.65,63.74,2949.0,CAMT
+2023-09-28 12:24:00,63.665,63.665,63.63,63.665,814.0,CAMT
+2023-09-28 12:23:00,63.66,63.665,63.6,63.665,945.0,CAMT
+2023-09-28 12:22:00,63.945,63.945,63.65,63.71,6100.0,CAMT
+2023-09-28 12:21:00,63.91,63.91,63.89,63.89,453.0,CAMT
+2023-09-28 12:20:00,63.92,64.04,63.9,64.04,2772.0,CAMT
+2023-09-28 12:19:00,63.93,63.93,63.81,63.88,4697.0,CAMT
+2023-09-28 12:18:00,63.98,63.98,63.98,63.98,266.0,CAMT
+2023-09-28 12:17:00,63.945,63.97,63.945,63.97,1213.0,CAMT
+2023-09-28 12:16:00,63.825,63.97,63.825,63.94,7655.0,CAMT
+2023-09-28 12:15:00,63.795,63.825,63.795,63.825,770.0,CAMT
+2023-09-28 12:14:00,63.795,63.795,63.795,63.795,613.0,CAMT
+2023-09-28 12:13:00,63.8,63.8,63.8,63.8,474.0,CAMT
+2023-09-28 12:12:00,63.82,63.87,63.81,63.81,1734.0,CAMT
+2023-09-28 12:11:00,63.6,63.79,63.57,63.79,2102.0,CAMT
+2023-09-28 12:10:00,63.6,63.61,63.6,63.6,526.0,CAMT
+2023-09-28 12:09:00,63.655,63.655,63.655,63.655,503.0,CAMT
+2023-09-28 12:08:00,63.63,63.69,63.62,63.68,1507.0,CAMT
+2023-09-28 12:06:00,63.63,63.86,63.63,63.668,946.0,CAMT
+2023-09-28 12:05:00,63.67,63.79,63.67,63.683,389.0,CAMT
+2023-09-28 12:04:00,63.55,63.79,63.55,63.79,4419.0,CAMT
+2023-09-28 12:03:00,63.59,63.59,63.55,63.55,1384.0,CAMT
+2023-09-28 12:02:00,63.87,63.87,63.59,63.635,8781.0,CAMT
+2023-09-28 12:01:00,63.905,63.925,63.86,63.925,1996.0,CAMT
+2023-09-28 12:00:00,63.93,63.96,63.84,63.9,2264.0,CAMT
+2023-09-28 11:58:00,63.77,63.915,63.77,63.915,1916.0,CAMT
+2023-09-28 11:57:00,63.895,63.895,63.76,63.795,2241.0,CAMT
+2023-09-28 11:56:00,63.875,63.875,63.875,63.875,424.0,CAMT
+2023-09-28 11:55:00,63.906,63.906,63.906,63.906,329.0,CAMT
+2023-09-28 11:54:00,63.8,63.88,63.8,63.86,1847.0,CAMT
+2023-09-28 11:53:00,63.805,63.805,63.797,63.805,628.0,CAMT
+2023-09-28 11:52:00,63.62,63.74,63.62,63.71,3783.0,CAMT
+2023-09-28 11:51:00,63.645,63.645,63.619,63.619,984.0,CAMT
+2023-09-28 11:50:00,63.63,63.74,63.63,63.63,3297.0,CAMT
+2023-09-28 11:49:00,63.64,63.64,63.64,63.64,525.0,CAMT
+2023-09-28 11:48:00,63.71,63.71,63.675,63.675,1173.0,CAMT
+2023-09-28 11:47:00,63.77,63.77,63.71,63.71,535.0,CAMT
+2023-09-28 11:46:00,63.74,63.79,63.74,63.79,857.0,CAMT
+2023-09-28 11:45:00,63.64,63.75,63.64,63.75,3162.0,CAMT
+2023-09-28 11:44:00,63.5,63.63,63.5,63.63,468.0,CAMT
+2023-09-28 11:43:00,63.62,63.62,63.555,63.555,865.0,CAMT
+2023-09-28 11:42:00,63.53,63.53,63.52,63.52,656.0,CAMT
+2023-09-28 11:41:00,63.71,63.71,63.51,63.59,2343.0,CAMT
+2023-09-28 11:40:00,63.58,63.71,63.57,63.71,2648.0,CAMT
+2023-09-28 11:39:00,63.67,63.7,63.6,63.64,2576.0,CAMT
+2023-09-28 11:38:00,63.72,63.72,63.72,63.72,1160.0,CAMT
+2023-09-28 11:37:00,63.47,63.705,63.47,63.705,2758.0,CAMT
+2023-09-28 11:36:00,63.38,63.48,63.375,63.47,6188.0,CAMT
+2023-09-28 11:35:00,63.545,63.55,63.4,63.4,4204.0,CAMT
+2023-09-28 11:34:00,63.655,63.68,63.5,63.57,3732.0,CAMT
+2023-09-28 11:33:00,63.65,63.66,63.54,63.66,713.0,CAMT
+2023-09-28 11:32:00,63.56,63.56,63.56,63.56,259.0,CAMT
+2023-09-28 11:31:00,63.375,63.65,63.375,63.635,3115.0,CAMT
+2023-09-28 11:30:00,63.32,63.43,63.32,63.34,3436.0,CAMT
+2023-09-28 11:29:00,63.32,63.37,63.32,63.37,779.0,CAMT
+2023-09-28 11:28:00,63.3,63.365,63.3,63.3,708.0,CAMT
+2023-09-28 11:27:00,63.36,63.405,63.26,63.32,4770.0,CAMT
+2023-09-28 11:26:00,63.375,63.38,63.33,63.38,904.0,CAMT
+2023-09-28 11:25:00,63.33,63.39,63.31,63.365,3640.0,CAMT
+2023-09-28 11:24:00,63.19,63.445,63.19,63.37,2860.0,CAMT
+2023-09-28 11:23:00,62.98,63.19,62.98,63.19,1777.0,CAMT
+2023-09-28 11:22:00,63.16,63.16,62.925,63.005,6867.0,CAMT
+2023-09-28 11:21:00,62.97,63.16,62.93,63.16,26157.0,CAMT
+2023-09-28 11:20:00,62.945,62.958,62.945,62.958,463.0,CAMT
+2023-09-28 11:19:00,62.9,62.97,62.9,62.97,2616.0,CAMT
+2023-09-28 11:18:00,62.85,62.895,62.845,62.895,1295.0,CAMT
+2023-09-28 11:17:00,62.755,62.925,62.755,62.925,3075.0,CAMT
+2023-09-28 11:16:00,62.775,62.775,62.72,62.755,1898.0,CAMT
+2023-09-28 11:15:00,62.725,62.78,62.68,62.77,1749.0,CAMT
+2023-09-28 11:14:00,62.765,62.77,62.725,62.725,1447.0,CAMT
+2023-09-28 11:13:00,62.77,62.77,62.7,62.76,2378.0,CAMT
+2023-09-28 11:12:00,62.68,62.74,62.68,62.74,1766.0,CAMT
+2023-09-28 11:11:00,62.76,62.79,62.64,62.64,4249.0,CAMT
+2023-09-28 11:10:00,62.64,62.74,62.64,62.74,2202.0,CAMT
+2023-09-28 11:09:00,62.86,62.865,62.745,62.75,886.0,CAMT
+2023-09-28 11:08:00,62.71,62.86,62.71,62.835,1533.0,CAMT
+2023-09-28 11:07:00,62.54,62.66,62.54,62.66,1050.0,CAMT
+2023-09-28 11:06:00,62.46,62.66,62.46,62.5,5189.0,CAMT
+2023-09-28 11:05:00,62.46,62.46,62.35,62.42,2441.0,CAMT
+2023-09-28 11:02:00,62.255,62.35,62.2,62.35,2765.0,CAMT
+2023-09-28 11:01:00,62.28,62.28,62.28,62.28,205.0,CAMT
+2023-09-28 11:00:00,62.27,62.33,62.24,62.24,2247.0,CAMT
+2023-09-28 10:59:00,62.29,62.32,62.275,62.29,1509.0,CAMT
+2023-09-28 10:58:00,62.31,62.32,62.265,62.32,1451.0,CAMT
+2023-09-28 10:57:00,62.26,62.28,62.18,62.27,2717.0,CAMT
+2023-09-28 10:56:00,62.305,62.305,62.19,62.305,1914.0,CAMT
+2023-09-28 10:55:00,62.175,62.24,62.11,62.24,2222.0,CAMT
+2023-09-28 10:54:00,62.175,62.175,62.11,62.175,1581.0,CAMT
+2023-09-28 10:53:00,62.165,62.175,62.13,62.175,637.0,CAMT
+2023-09-28 10:52:00,62.3,62.37,62.165,62.165,14525.0,CAMT
+2023-09-28 10:50:00,62.39,62.52,62.39,62.52,1271.0,CAMT
+2023-09-28 10:49:00,62.4,62.49,62.36,62.38,1726.0,CAMT
+2023-09-28 10:48:00,62.345,62.427,62.32,62.35,2743.0,CAMT
+2023-09-28 10:47:00,62.39,62.465,62.31,62.34,1685.0,CAMT
+2023-09-28 10:46:00,62.385,62.385,62.25,62.27,2036.0,CAMT
+2023-09-28 10:45:00,62.12,62.385,62.12,62.36,3471.0,CAMT
+2023-09-28 10:44:00,61.965,62.13,61.93,62.13,2204.0,CAMT
+2023-09-28 10:43:00,62.0,62.02,61.965,61.965,1842.0,CAMT
+2023-09-28 10:42:00,61.96,61.975,61.79,61.975,2687.0,CAMT
+2023-09-28 10:41:00,61.975,62.15,61.886,61.96,12018.0,CAMT
+2023-09-28 10:40:00,61.84,61.98,61.77,61.96,4286.0,CAMT
+2023-09-28 10:39:00,61.87,61.9,61.793,61.9,3144.0,CAMT
+2023-09-28 10:38:00,61.59,61.895,61.59,61.885,3416.0,CAMT
+2023-09-28 10:37:00,61.55,61.58,61.54,61.56,1549.0,CAMT
+2023-09-28 10:36:00,61.215,61.56,61.215,61.528,2228.0,CAMT
+2023-09-28 10:35:00,61.26,61.28,61.26,61.28,847.0,CAMT
+2023-09-28 10:33:00,61.115,61.24,61.115,61.155,306.0,CAMT
+2023-09-28 10:31:00,61.05,61.105,61.05,61.105,763.0,CAMT
+2023-09-28 10:30:00,61.195,61.195,61.185,61.185,495.0,CAMT
+2023-09-28 10:29:00,61.24,61.295,61.22,61.23,1642.0,CAMT
+2023-09-28 10:28:00,61.145,61.145,61.145,61.145,287.0,CAMT
+2023-09-28 10:27:00,61.176,61.176,61.01,61.01,2667.0,CAMT
+2023-09-28 10:25:00,61.35,61.35,61.24,61.24,1081.0,CAMT
+2023-09-28 10:23:00,61.52,61.52,61.24,61.35,1701.0,CAMT
+2023-09-28 10:22:00,61.55,61.57,61.44,61.44,2814.0,CAMT
+2023-09-28 10:21:00,61.65,61.65,61.51,61.61,6706.0,CAMT
+2023-09-28 10:20:00,61.4,61.65,61.4,61.64,5651.0,CAMT
+2023-09-28 10:19:00,61.17,61.355,61.17,61.355,2683.0,CAMT
+2023-09-28 10:17:00,61.04,61.04,61.04,61.04,362.0,CAMT
+2023-09-28 10:16:00,60.96,60.96,60.95,60.95,376.0,CAMT
+2023-09-28 10:15:00,60.99,61.09,60.99,61.09,1348.0,CAMT
+2023-09-28 10:14:00,60.945,60.945,60.945,60.945,729.0,CAMT
+2023-09-28 10:13:00,60.81,60.97,60.81,60.94,3788.0,CAMT
+2023-09-28 10:12:00,60.82,60.82,60.82,60.82,302.0,CAMT
+2023-09-28 10:11:00,60.95,60.95,60.82,60.82,1316.0,CAMT
+2023-09-28 10:10:00,60.9,60.9,60.9,60.9,830.0,CAMT
+2023-09-28 10:09:00,60.895,60.9,60.895,60.9,411.0,CAMT
+2023-09-28 10:08:00,60.97,60.97,60.89,60.89,551.0,CAMT
+2023-09-28 10:07:00,60.92,60.93,60.88,60.88,656.0,CAMT
+2023-09-28 10:06:00,60.86,60.86,60.86,60.86,744.0,CAMT
+2023-09-28 10:05:00,60.88,60.88,60.88,60.88,459.0,CAMT
+2023-09-28 10:03:00,60.895,60.97,60.895,60.97,553.0,CAMT
+2023-09-28 10:02:00,60.82,60.82,60.82,60.82,316.0,CAMT
+2023-09-28 10:00:00,60.745,60.98,60.7,60.98,4634.0,CAMT
+2023-09-28 09:59:00,60.73,60.74,60.68,60.68,1345.0,CAMT
+2023-09-28 09:58:00,60.67,60.67,60.655,60.655,372.0,CAMT
+2023-09-28 09:57:00,60.56,60.715,60.56,60.715,494.0,CAMT
+2023-09-28 09:56:00,60.81,60.81,60.81,60.81,406.0,CAMT
+2023-09-28 09:55:00,61.03,61.03,60.82,60.82,2318.0,CAMT
+2023-09-28 09:54:00,61.071,61.09,60.99,61.04,3586.0,CAMT
+2023-09-28 09:53:00,61.02,61.1,61.0,61.0,1324.0,CAMT
+2023-09-28 09:52:00,60.92,60.96,60.905,60.929,1776.0,CAMT
+2023-09-28 09:51:00,60.8,60.8,60.68,60.68,441.0,CAMT
+2023-09-28 09:50:00,60.82,60.847,60.72,60.72,1325.0,CAMT
+2023-09-28 09:49:00,60.85,60.85,60.845,60.85,1288.0,CAMT
+2023-09-28 09:48:00,60.87,60.88,60.87,60.88,471.0,CAMT
+2023-09-28 09:47:00,60.7,60.77,60.7,60.77,802.0,CAMT
+2023-09-28 09:46:00,60.7,60.7,60.62,60.62,436.0,CAMT
+2023-09-28 09:45:00,60.61,60.75,60.6,60.6,703.0,CAMT
+2023-09-28 09:44:00,60.76,60.76,60.59,60.59,1334.0,CAMT
+2023-09-28 09:43:00,60.75,60.75,60.68,60.68,823.0,CAMT
+2023-09-28 09:42:00,60.485,60.59,60.46,60.59,763.0,CAMT
+2023-09-28 09:41:00,60.33,60.5,60.33,60.5,789.0,CAMT
+2023-09-28 09:40:00,60.375,60.375,60.375,60.375,203.0,CAMT
+2023-09-28 09:39:00,60.24,60.24,60.24,60.24,138.0,CAMT
+2023-09-28 09:38:00,60.08,60.34,60.08,60.27,2098.0,CAMT
+2023-09-28 09:37:00,60.49,60.51,60.08,60.08,1567.0,CAMT
+2023-09-28 09:36:00,61.07,61.07,60.76,60.76,1560.0,CAMT
+2023-09-28 09:35:00,60.99,60.995,60.77,60.99,3687.0,CAMT
+2023-09-28 09:34:00,60.46,60.86,60.31,60.79,5628.0,CAMT
+2023-09-28 09:33:00,60.4,60.48,60.17,60.41,2826.0,CAMT
+2023-09-28 09:32:00,60.39,60.39,60.39,60.39,477.0,CAMT
+2023-09-28 09:31:00,60.39,60.39,60.37,60.38,657.0,CAMT
+2023-09-28 09:30:00,60.32,60.445,60.32,60.446,4136.0,CAMT
+2023-09-28 09:29:00,60.39,60.4,60.39,60.4,82.0,CAMT
+2023-09-28 09:28:00,60.48,60.5,60.4,60.4,308.0,CAMT
+2023-09-28 09:25:00,60.54,60.68,60.54,60.55,100.0,CAMT
+2023-09-28 09:11:00,61.0,61.0,60.93,60.93,60.0,CAMT
+2023-09-28 09:09:00,61.0,61.0,61.0,61.0,70.0,CAMT
+2023-09-28 09:08:00,61.02,61.02,61.02,61.02,30.0,CAMT
+2023-09-28 08:45:00,60.88,60.89,60.88,60.89,6.0,CAMT
+2023-09-28 08:43:00,60.98,60.98,60.98,60.98,100.0,CAMT
+2023-09-28 08:39:00,61.07,61.07,61.07,61.07,68.0,CAMT
+2023-09-28 08:36:00,61.11,61.11,61.11,61.11,106.0,CAMT
+2023-09-28 08:04:00,60.49,60.65,60.45,60.63,297.0,CAMT
+2023-09-28 08:00:00,60.55,60.55,60.55,60.55,9.0,CAMT
+2023-09-28 07:46:00,60.36,60.36,60.36,60.36,75.0,CAMT
+2023-09-28 07:00:00,60.51,60.51,60.5,60.5,12.0,CAMT
+2023-09-27 19:16:00,60.49,60.49,60.49,60.49,100.0,CAMT
+2023-09-27 19:10:00,60.49,60.49,60.49,60.49,2.0,CAMT
+2023-09-27 18:57:00,60.49,60.49,60.49,60.49,50.0,CAMT
+2023-09-27 18:47:00,60.48,60.49,60.48,60.49,200.0,CAMT
+2023-09-27 17:51:00,60.5,60.5,60.5,60.5,10.0,CAMT
+2023-09-27 17:31:00,60.49,60.5,60.49,60.5,100.0,CAMT
+2023-09-27 17:08:00,59.95,60.11,59.95,60.1,12.0,CAMT
+2023-09-27 16:37:00,60.5,60.5,60.5,60.5,250.0,CAMT
+2023-09-27 16:36:00,60.51,60.51,60.51,60.51,1.0,CAMT
+2023-09-27 16:32:00,60.68,60.68,60.68,60.68,82.0,CAMT
+2023-09-27 16:26:00,60.68,60.68,60.68,60.68,5.0,CAMT
+2023-09-27 16:05:00,60.1,60.1,60.1,60.1,100.0,CAMT
+2023-09-27 16:04:00,59.74,59.74,59.74,59.74,1.0,CAMT
+2023-09-27 16:01:00,60.3,60.3,60.3,60.3,1.0,CAMT
+2023-09-27 16:00:00,60.33,60.33,60.3,60.3,35168.0,CAMT
+2023-09-27 15:59:00,60.39,60.39,60.24,60.33,14080.0,CAMT
+2023-09-27 15:58:00,60.34,60.39,60.34,60.39,21742.0,CAMT
+2023-09-27 15:57:00,60.43,60.45,60.335,60.335,19811.0,CAMT
+2023-09-27 15:56:00,60.25,60.43,60.25,60.43,9391.0,CAMT
+2023-09-27 15:55:00,60.16,60.27,60.14,60.27,8240.0,CAMT
+2023-09-27 15:54:00,60.01,60.17,60.01,60.16,9556.0,CAMT
+2023-09-27 15:53:00,60.085,60.085,59.98,60.01,3540.0,CAMT
+2023-09-27 15:52:00,60.26,60.27,60.08,60.085,14377.0,CAMT
+2023-09-27 15:51:00,60.26,60.26,60.231,60.25,1858.0,CAMT
+2023-09-27 15:50:00,60.29,60.33,60.2,60.27,7592.0,CAMT
+2023-09-27 15:49:00,60.305,60.305,60.27,60.29,6870.0,CAMT
+2023-09-27 15:48:00,60.3,60.32,60.3,60.32,1991.0,CAMT
+2023-09-27 15:47:00,60.305,60.32,60.28,60.3,3312.0,CAMT
+2023-09-27 15:46:00,60.31,60.32,60.28,60.32,7413.0,CAMT
+2023-09-27 15:45:00,60.33,60.348,60.3,60.315,5526.0,CAMT
+2023-09-27 15:44:00,60.37,60.37,60.36,60.36,1284.0,CAMT
+2023-09-27 15:43:00,60.35,60.37,60.34,60.37,2102.0,CAMT
+2023-09-27 15:42:00,60.37,60.37,60.37,60.37,1480.0,CAMT
+2023-09-27 15:41:00,60.31,60.36,60.24,60.31,900.0,CAMT
+2023-09-27 15:40:00,60.325,60.36,60.28,60.32,9805.0,CAMT
+2023-09-27 15:39:00,60.33,60.34,60.325,60.325,2012.0,CAMT
+2023-09-27 15:38:00,60.33,60.33,60.31,60.31,2270.0,CAMT
+2023-09-27 15:36:00,60.5,60.5,60.33,60.37,4073.0,CAMT
+2023-09-27 15:35:00,60.565,60.591,60.505,60.505,4258.0,CAMT
+2023-09-27 15:34:00,60.53,60.57,60.5,60.57,2434.0,CAMT
+2023-09-27 15:33:00,60.54,60.54,60.495,60.53,3152.0,CAMT
+2023-09-27 15:32:00,60.49,60.55,60.49,60.55,655.0,CAMT
+2023-09-27 15:31:00,60.475,60.49,60.431,60.49,1207.0,CAMT
+2023-09-27 15:30:00,60.49,60.515,60.45,60.48,3926.0,CAMT
+2023-09-27 15:29:00,60.55,60.55,60.48,60.48,1943.0,CAMT
+2023-09-27 15:28:00,60.559,60.57,60.559,60.57,821.0,CAMT
+2023-09-27 15:27:00,60.42,60.5,60.42,60.5,500.0,CAMT
+2023-09-27 15:26:00,60.5,60.55,60.5,60.505,720.0,CAMT
+2023-09-27 15:25:00,60.4,60.45,60.4,60.45,2091.0,CAMT
+2023-09-27 15:24:00,60.37,60.43,60.32,60.4,8040.0,CAMT
+2023-09-27 15:23:00,60.29,60.34,60.29,60.34,3932.0,CAMT
+2023-09-27 15:22:00,60.25,60.31,60.25,60.31,3053.0,CAMT
+2023-09-27 15:21:00,60.26,60.26,60.18,60.26,1414.0,CAMT
+2023-09-27 15:20:00,60.26,60.26,60.19,60.195,626.0,CAMT
+2023-09-27 15:19:00,60.28,60.28,60.13,60.13,906.0,CAMT
+2023-09-27 15:18:00,60.25,60.25,60.25,60.25,836.0,CAMT
+2023-09-27 15:17:00,60.3,60.31,60.3,60.31,594.0,CAMT
+2023-09-27 15:16:00,60.335,60.37,60.27,60.33,1546.0,CAMT
+2023-09-27 15:15:00,60.43,60.43,60.38,60.38,1258.0,CAMT
+2023-09-27 15:14:00,60.37,60.44,60.37,60.43,988.0,CAMT
+2023-09-27 15:13:00,60.38,60.425,60.37,60.37,1157.0,CAMT
+2023-09-27 15:12:00,60.41,60.41,60.4,60.4,1180.0,CAMT
+2023-09-27 15:11:00,60.55,60.56,60.47,60.47,2182.0,CAMT
+2023-09-27 15:10:00,60.559,60.56,60.559,60.56,1040.0,CAMT
+2023-09-27 15:09:00,60.54,60.55,60.51,60.55,1954.0,CAMT
+2023-09-27 15:08:00,60.49,60.53,60.49,60.53,1327.0,CAMT
+2023-09-27 15:07:00,60.49,60.5,60.49,60.5,1504.0,CAMT
+2023-09-27 15:06:00,60.43,60.46,60.43,60.44,1887.0,CAMT
+2023-09-27 15:05:00,60.43,60.43,60.36,60.385,1062.0,CAMT
+2023-09-27 15:04:00,60.43,60.44,60.43,60.44,1305.0,CAMT
+2023-09-27 15:02:00,60.4,60.42,60.39,60.41,2006.0,CAMT
+2023-09-27 15:01:00,60.4,60.4,60.4,60.4,114.0,CAMT
+2023-09-27 15:00:00,60.37,60.38,60.37,60.38,971.0,CAMT
+2023-09-27 14:59:00,60.375,60.407,60.37,60.37,1450.0,CAMT
+2023-09-27 14:58:00,60.34,60.375,60.34,60.375,632.0,CAMT
+2023-09-27 14:57:00,60.43,60.43,60.375,60.375,1595.0,CAMT
+2023-09-27 14:56:00,60.445,60.45,60.445,60.45,950.0,CAMT
+2023-09-27 14:54:00,60.41,60.41,60.41,60.41,703.0,CAMT
+2023-09-27 14:53:00,60.45,60.45,60.34,60.41,1457.0,CAMT
+2023-09-27 14:52:00,60.405,60.405,60.405,60.405,176.0,CAMT
+2023-09-27 14:51:00,60.45,60.45,60.405,60.405,415.0,CAMT
+2023-09-27 14:50:00,60.49,60.49,60.44,60.44,1241.0,CAMT
+2023-09-27 14:49:00,60.42,60.43,60.4,60.4,1282.0,CAMT
+2023-09-27 14:48:00,60.33,60.42,60.33,60.42,2637.0,CAMT
+2023-09-27 14:47:00,60.49,60.49,60.39,60.4,2712.0,CAMT
+2023-09-27 14:46:00,60.36,60.63,60.354,60.509,6491.0,CAMT
+2023-09-27 14:45:00,60.28,60.4,60.28,60.4,4363.0,CAMT
+2023-09-27 14:44:00,60.28,60.3,60.28,60.3,1047.0,CAMT
+2023-09-27 14:43:00,60.29,60.29,60.29,60.29,212.0,CAMT
+2023-09-27 14:42:00,60.35,60.35,60.3,60.31,1174.0,CAMT
+2023-09-27 14:41:00,60.34,60.34,60.34,60.34,203.0,CAMT
+2023-09-27 14:40:00,60.39,60.4,60.345,60.345,850.0,CAMT
+2023-09-27 14:39:00,60.34,60.4,60.34,60.39,785.0,CAMT
+2023-09-27 14:38:00,60.31,60.31,60.31,60.31,886.0,CAMT
+2023-09-27 14:37:00,60.32,60.32,60.305,60.305,470.0,CAMT
+2023-09-27 14:36:00,60.3,60.3,60.27,60.27,1601.0,CAMT
+2023-09-27 14:35:00,60.285,60.29,60.235,60.285,2402.0,CAMT
+2023-09-27 14:34:00,60.245,60.245,60.245,60.245,955.0,CAMT
+2023-09-27 14:33:00,60.245,60.26,60.245,60.26,981.0,CAMT
+2023-09-27 14:32:00,60.245,60.245,60.2,60.2,330.0,CAMT
+2023-09-27 14:31:00,60.245,60.28,60.245,60.245,892.0,CAMT
+2023-09-27 14:30:00,60.21,60.245,60.21,60.245,1265.0,CAMT
+2023-09-27 14:29:00,60.16,60.17,60.16,60.17,630.0,CAMT
+2023-09-27 14:28:00,60.12,60.16,60.11,60.16,1348.0,CAMT
+2023-09-27 14:27:00,60.1,60.1,60.07,60.1,1913.0,CAMT
+2023-09-27 14:26:00,60.12,60.17,60.09,60.11,3399.0,CAMT
+2023-09-27 14:25:00,60.15,60.21,60.15,60.21,1546.0,CAMT
+2023-09-27 14:23:00,60.06,60.16,60.06,60.16,1548.0,CAMT
+2023-09-27 14:22:00,60.035,60.05,60.035,60.05,285.0,CAMT
+2023-09-27 14:21:00,59.98,60.06,59.98,60.06,766.0,CAMT
+2023-09-27 14:20:00,60.05,60.07,59.98,60.03,4073.0,CAMT
+2023-09-27 14:19:00,60.05,60.07,60.05,60.06,1063.0,CAMT
+2023-09-27 14:18:00,60.0,60.05,60.0,60.05,637.0,CAMT
+2023-09-27 14:17:00,59.93,60.0,59.93,60.0,1135.0,CAMT
+2023-09-27 14:16:00,59.9,59.91,59.9,59.905,584.0,CAMT
+2023-09-27 14:15:00,59.85,59.885,59.85,59.885,2355.0,CAMT
+2023-09-27 14:14:00,59.825,59.85,59.825,59.85,627.0,CAMT
+2023-09-27 14:13:00,59.82,59.84,59.82,59.83,498.0,CAMT
+2023-09-27 14:12:00,59.82,59.82,59.82,59.82,265.0,CAMT
+2023-09-27 14:11:00,59.757,59.84,59.757,59.82,3919.0,CAMT
+2023-09-27 14:10:00,59.76,59.777,59.76,59.77,2025.0,CAMT
+2023-09-27 14:09:00,59.795,59.8,59.71,59.8,657.0,CAMT
+2023-09-27 14:08:00,59.815,59.815,59.71,59.72,2225.0,CAMT
+2023-09-27 14:07:00,59.831,59.831,59.81,59.81,544.0,CAMT
+2023-09-27 14:06:00,59.81,59.81,59.81,59.81,419.0,CAMT
+2023-09-27 14:05:00,59.83,59.83,59.78,59.81,2373.0,CAMT
+2023-09-27 14:04:00,59.79,59.79,59.79,59.79,431.0,CAMT
+2023-09-27 14:03:00,59.73,59.78,59.73,59.78,370.0,CAMT
+2023-09-27 14:02:00,59.79,59.79,59.78,59.78,432.0,CAMT
+2023-09-27 14:01:00,59.794,59.81,59.78,59.79,1939.0,CAMT
+2023-09-27 14:00:00,59.82,59.82,59.82,59.82,584.0,CAMT
+2023-09-27 13:58:00,59.81,59.855,59.78,59.81,2523.0,CAMT
+2023-09-27 13:57:00,59.64,59.765,59.64,59.765,1136.0,CAMT
+2023-09-27 13:56:00,59.63,59.63,59.63,59.63,484.0,CAMT
+2023-09-27 13:55:00,59.58,59.65,59.58,59.625,1654.0,CAMT
+2023-09-27 13:54:00,59.54,59.58,59.54,59.58,991.0,CAMT
+2023-09-27 13:52:00,59.53,59.53,59.51,59.51,1071.0,CAMT
+2023-09-27 13:51:00,59.5,59.5,59.495,59.495,1188.0,CAMT
+2023-09-27 13:49:00,59.47,59.47,59.44,59.44,693.0,CAMT
+2023-09-27 13:48:00,59.47,59.48,59.44,59.44,684.0,CAMT
+2023-09-27 13:47:00,59.48,59.48,59.44,59.47,1132.0,CAMT
+2023-09-27 13:46:00,59.53,59.53,59.48,59.49,4397.0,CAMT
+2023-09-27 13:45:00,59.51,59.56,59.5,59.53,2104.0,CAMT
+2023-09-27 13:44:00,59.5,59.5,59.4,59.49,4673.0,CAMT
+2023-09-27 13:43:00,59.4,59.47,59.4,59.47,1078.0,CAMT
+2023-09-27 13:42:00,59.5,59.5,59.5,59.5,545.0,CAMT
+2023-09-27 13:41:00,59.45,59.47,59.45,59.47,843.0,CAMT
+2023-09-27 13:40:00,59.53,59.53,59.41,59.445,2060.0,CAMT
+2023-09-27 13:39:00,59.48,59.48,59.48,59.48,101.0,CAMT
+2023-09-27 13:38:00,59.465,59.465,59.465,59.465,125.0,CAMT
+2023-09-27 13:37:00,59.4,59.515,59.4,59.51,4973.0,CAMT
+2023-09-27 13:36:00,59.4,59.445,59.4,59.42,1371.0,CAMT
+2023-09-27 13:35:00,59.4,59.4,59.4,59.4,770.0,CAMT
+2023-09-27 13:34:00,59.45,59.45,59.4,59.4,865.0,CAMT
+2023-09-27 13:33:00,59.41,59.41,59.41,59.41,343.0,CAMT
+2023-09-27 13:29:00,59.415,59.415,59.415,59.415,216.0,CAMT
+2023-09-27 13:28:00,59.35,59.447,59.35,59.448,1576.0,CAMT
+2023-09-27 13:27:00,59.4,59.4,59.4,59.4,215.0,CAMT
+2023-09-27 13:26:00,59.44,59.44,59.4,59.4,551.0,CAMT
+2023-09-27 13:23:00,59.41,59.41,59.41,59.41,214.0,CAMT
+2023-09-27 13:22:00,59.4,59.4,59.4,59.4,205.0,CAMT
+2023-09-27 13:21:00,59.4,59.4,59.4,59.4,330.0,CAMT
+2023-09-27 13:20:00,59.45,59.45,59.4,59.4,928.0,CAMT
+2023-09-27 13:19:00,59.51,59.51,59.51,59.51,569.0,CAMT
+2023-09-27 13:18:00,59.51,59.51,59.51,59.51,170.0,CAMT
+2023-09-27 13:17:00,59.53,59.55,59.5,59.5,1778.0,CAMT
+2023-09-27 13:16:00,59.49,59.55,59.49,59.55,1003.0,CAMT
+2023-09-27 13:15:00,59.425,59.49,59.425,59.49,634.0,CAMT
+2023-09-27 13:14:00,59.5,59.54,59.425,59.425,2432.0,CAMT
+2023-09-27 13:13:00,59.6,59.62,59.51,59.545,3955.0,CAMT
+2023-09-27 13:12:00,59.62,59.63,59.59,59.6,1808.0,CAMT
+2023-09-27 13:11:00,59.6,59.66,59.6,59.63,2640.0,CAMT
+2023-09-27 13:10:00,59.6,59.6,59.6,59.6,601.0,CAMT
+2023-09-27 13:08:00,59.59,59.67,59.52,59.67,1796.0,CAMT
+2023-09-27 13:07:00,59.66,59.66,59.6,59.6,1362.0,CAMT
+2023-09-27 13:06:00,59.705,59.705,59.705,59.705,176.0,CAMT
+2023-09-27 13:05:00,59.67,59.67,59.66,59.66,400.0,CAMT
+2023-09-27 13:04:00,59.72,59.72,59.7,59.72,1331.0,CAMT
+2023-09-27 13:02:00,59.745,59.745,59.745,59.745,671.0,CAMT
+2023-09-27 13:01:00,59.79,59.79,59.77,59.77,1046.0,CAMT
+2023-09-27 13:00:00,59.71,59.71,59.71,59.71,492.0,CAMT
+2023-09-27 12:58:00,59.73,59.73,59.73,59.73,567.0,CAMT
+2023-09-27 12:55:00,59.86,59.86,59.76,59.76,1788.0,CAMT
+2023-09-27 12:52:00,59.85,59.85,59.84,59.84,696.0,CAMT
+2023-09-27 12:49:00,59.83,59.9,59.83,59.9,2033.0,CAMT
+2023-09-27 12:48:00,59.94,59.94,59.78,59.82,2055.0,CAMT
+2023-09-27 12:46:00,59.77,59.93,59.77,59.93,3012.0,CAMT
+2023-09-27 12:43:00,59.73,59.735,59.68,59.68,3146.0,CAMT
+2023-09-27 12:42:00,59.73,59.73,59.73,59.73,904.0,CAMT
+2023-09-27 12:41:00,59.61,59.71,59.61,59.71,1260.0,CAMT
+2023-09-27 12:40:00,59.6,59.6,59.575,59.575,643.0,CAMT
+2023-09-27 12:39:00,59.61,59.61,59.61,59.61,101.0,CAMT
+2023-09-27 12:38:00,59.6,59.6,59.6,59.6,133.0,CAMT
+2023-09-27 12:37:00,59.565,59.565,59.565,59.565,320.0,CAMT
+2023-09-27 12:36:00,59.5,59.555,59.5,59.555,2863.0,CAMT
+2023-09-27 12:34:00,59.58,59.58,59.58,59.58,395.0,CAMT
+2023-09-27 12:33:00,59.485,59.485,59.485,59.485,905.0,CAMT
+2023-09-27 12:32:00,59.37,59.375,59.37,59.375,715.0,CAMT
+2023-09-27 12:30:00,59.39,59.39,59.39,59.39,932.0,CAMT
+2023-09-27 12:29:00,59.38,59.38,59.38,59.38,215.0,CAMT
+2023-09-27 12:28:00,59.37,59.37,59.37,59.37,342.0,CAMT
+2023-09-27 12:27:00,59.34,59.35,59.3,59.325,3069.0,CAMT
+2023-09-27 12:26:00,59.3,59.3,59.3,59.3,102.0,CAMT
+2023-09-27 12:25:00,59.34,59.34,59.34,59.34,645.0,CAMT
+2023-09-27 12:24:00,59.32,59.32,59.32,59.32,644.0,CAMT
+2023-09-27 12:23:00,59.33,59.33,59.305,59.305,322.0,CAMT
+2023-09-27 12:20:00,59.35,59.35,59.35,59.35,849.0,CAMT
+2023-09-27 12:19:00,59.22,59.39,59.22,59.365,2176.0,CAMT
+2023-09-27 12:17:00,59.2,59.32,59.1,59.32,1458.0,CAMT
+2023-09-27 12:16:00,59.625,59.625,59.25,59.25,4692.0,CAMT
+2023-09-27 12:15:00,59.56,59.66,59.56,59.63,13946.0,CAMT
+2023-09-27 12:14:00,59.65,59.65,59.615,59.615,512.0,CAMT
+2023-09-27 12:13:00,59.7,59.7,59.645,59.645,1638.0,CAMT
+2023-09-27 12:12:00,59.87,59.87,59.81,59.81,2018.0,CAMT
+2023-09-27 12:08:00,59.92,59.952,59.89,59.9,628.0,CAMT
+2023-09-27 12:07:00,59.78,59.92,59.78,59.87,2209.0,CAMT
+2023-09-27 12:06:00,59.735,59.735,59.717,59.735,3346.0,CAMT
+2023-09-27 12:05:00,59.72,59.735,59.7,59.7,6003.0,CAMT
+2023-09-27 12:04:00,59.77,59.77,59.7,59.7,1104.0,CAMT
+2023-09-27 12:02:00,59.775,59.775,59.775,59.775,206.0,CAMT
+2023-09-27 12:00:00,59.855,59.855,59.81,59.83,1404.0,CAMT
+2023-09-27 11:58:00,59.83,59.83,59.71,59.71,1417.0,CAMT
+2023-09-27 11:56:00,59.85,59.86,59.85,59.86,389.0,CAMT
+2023-09-27 11:55:00,59.76,59.84,59.76,59.84,2126.0,CAMT
+2023-09-27 11:54:00,59.635,59.73,59.635,59.73,4047.0,CAMT
+2023-09-27 11:53:00,59.7,59.7,59.67,59.67,347.0,CAMT
+2023-09-27 11:52:00,59.66,59.7,59.66,59.7,2011.0,CAMT
+2023-09-27 11:51:00,59.73,59.77,59.7,59.7,700.0,CAMT
+2023-09-27 11:50:00,59.78,59.78,59.74,59.77,900.0,CAMT
+2023-09-27 11:49:00,59.7,59.74,59.7,59.74,455.0,CAMT
+2023-09-27 11:48:00,59.7,59.87,59.69,59.69,14457.0,CAMT
+2023-09-27 11:47:00,59.73,59.73,59.69,59.69,434.0,CAMT
+2023-09-27 11:46:00,59.794,59.794,59.794,59.794,425.0,CAMT
+2023-09-27 11:45:00,59.7,59.755,59.695,59.755,1203.0,CAMT
+2023-09-27 11:43:00,59.73,59.84,59.65,59.76,3001.0,CAMT
+2023-09-27 11:41:00,59.83,59.83,59.83,59.83,110.0,CAMT
+2023-09-27 11:37:00,59.95,59.96,59.72,59.72,1181.0,CAMT
+2023-09-27 11:34:00,60.225,60.24,59.98,60.05,3401.0,CAMT
+2023-09-27 11:33:00,59.77,60.16,59.74,60.16,3904.0,CAMT
+2023-09-27 11:32:00,59.68,59.68,59.67,59.67,521.0,CAMT
+2023-09-27 11:31:00,59.65,59.77,59.63,59.7,7246.0,CAMT
+2023-09-27 11:30:00,59.65,59.65,59.61,59.64,1570.0,CAMT
+2023-09-27 11:29:00,59.7,59.77,59.65,59.65,3291.0,CAMT
+2023-09-27 11:28:00,59.7,59.77,59.68,59.725,6654.0,CAMT
+2023-09-27 11:27:00,59.65,59.72,59.65,59.67,5518.0,CAMT
+2023-09-27 11:26:00,59.75,59.75,59.73,59.73,1252.0,CAMT
+2023-09-27 11:25:00,59.7,59.795,59.68,59.75,3705.0,CAMT
+2023-09-27 11:23:00,59.63,59.67,59.63,59.67,1011.0,CAMT
+2023-09-27 11:22:00,59.59,59.59,59.58,59.58,750.0,CAMT
+2023-09-27 11:21:00,59.665,59.665,59.58,59.61,1023.0,CAMT
+2023-09-27 11:20:00,59.63,59.751,59.59,59.61,2113.0,CAMT
+2023-09-27 11:19:00,59.69,59.75,59.61,59.61,2034.0,CAMT
+2023-09-27 11:18:00,59.74,59.78,59.72,59.72,2259.0,CAMT
+2023-09-27 11:17:00,59.81,59.81,59.81,59.81,598.0,CAMT
+2023-09-27 11:16:00,59.78,59.78,59.775,59.775,536.0,CAMT
+2023-09-27 11:15:00,59.82,59.82,59.785,59.785,310.0,CAMT
+2023-09-27 11:14:00,59.58,59.785,59.52,59.785,11163.0,CAMT
+2023-09-27 11:13:00,59.64,59.655,59.57,59.57,2294.0,CAMT
+2023-09-27 11:10:00,59.75,59.755,59.75,59.755,898.0,CAMT
+2023-09-27 11:09:00,59.73,59.78,59.71,59.77,2537.0,CAMT
+2023-09-27 11:08:00,59.83,59.83,59.72,59.72,2554.0,CAMT
+2023-09-27 11:05:00,59.9,59.9,59.7,59.745,2223.0,CAMT
+2023-09-27 11:03:00,59.96,59.99,59.96,59.99,536.0,CAMT
+2023-09-27 11:02:00,59.8,59.925,59.8,59.925,994.0,CAMT
+2023-09-27 11:01:00,59.66,59.75,59.66,59.75,429.0,CAMT
+2023-09-27 11:00:00,59.49,59.58,59.49,59.58,3728.0,CAMT
+2023-09-27 10:59:00,59.54,59.54,59.54,59.54,160.0,CAMT
+2023-09-27 10:58:00,59.5,59.5,59.5,59.5,615.0,CAMT
+2023-09-27 10:57:00,59.46,59.57,59.44,59.57,1909.0,CAMT
+2023-09-27 10:56:00,59.405,59.465,59.405,59.465,486.0,CAMT
+2023-09-27 10:55:00,59.47,59.47,59.47,59.47,241.0,CAMT
+2023-09-27 10:54:00,59.46,59.475,59.395,59.395,714.0,CAMT
+2023-09-27 10:53:00,59.43,59.43,59.3,59.385,1230.0,CAMT
+2023-09-27 10:51:00,59.76,59.83,59.51,59.625,2808.0,CAMT
+2023-09-27 10:50:00,59.88,59.94,59.82,59.83,1846.0,CAMT
+2023-09-27 10:49:00,59.825,59.825,59.825,59.825,119.0,CAMT
+2023-09-27 10:48:00,59.91,59.91,59.88,59.88,719.0,CAMT
+2023-09-27 10:47:00,59.93,60.01,59.85,59.85,8008.0,CAMT
+2023-09-27 10:46:00,59.975,59.975,59.975,59.975,129.0,CAMT
+2023-09-27 10:45:00,60.083,60.15,59.975,59.975,4846.0,CAMT
+2023-09-27 10:43:00,59.89,60.15,59.89,60.15,1608.0,CAMT
+2023-09-27 10:42:00,59.88,59.88,59.88,59.88,252.0,CAMT
+2023-09-27 10:41:00,59.75,59.85,59.75,59.85,2039.0,CAMT
+2023-09-27 10:40:00,59.831,59.84,59.83,59.83,809.0,CAMT
+2023-09-27 10:39:00,59.812,59.812,59.812,59.813,200.0,CAMT
+2023-09-27 10:38:00,59.855,59.855,59.78,59.78,1874.0,CAMT
+2023-09-27 10:37:00,59.94,59.94,59.94,59.94,277.0,CAMT
+2023-09-27 10:36:00,59.915,59.93,59.8,59.865,3388.0,CAMT
+2023-09-27 10:35:00,59.859,59.99,59.859,59.922,531.0,CAMT
+2023-09-27 10:34:00,59.76,59.99,59.76,59.99,5509.0,CAMT
+2023-09-27 10:33:00,59.72,59.75,59.72,59.75,1149.0,CAMT
+2023-09-27 10:31:00,59.76,59.76,59.696,59.75,449.0,CAMT
+2023-09-27 10:29:00,59.67,59.69,59.64,59.64,943.0,CAMT
+2023-09-27 10:28:00,59.77,59.77,59.66,59.66,2159.0,CAMT
+2023-09-27 10:27:00,59.67,59.77,59.63,59.75,3705.0,CAMT
+2023-09-27 10:26:00,59.76,59.76,59.76,59.76,412.0,CAMT
+2023-09-27 10:25:00,59.77,59.77,59.7,59.7,861.0,CAMT
+2023-09-27 10:24:00,59.65,59.78,59.62,59.7,3959.0,CAMT
+2023-09-27 10:23:00,59.75,59.76,59.54,59.755,10760.0,CAMT
+2023-09-27 10:22:00,59.73,59.73,59.73,59.73,324.0,CAMT
+2023-09-27 10:21:00,59.77,59.77,59.63,59.67,4042.0,CAMT
+2023-09-27 10:20:00,59.675,59.77,59.675,59.77,1558.0,CAMT
+2023-09-27 10:19:00,59.61,59.67,59.605,59.605,834.0,CAMT
+2023-09-27 10:18:00,59.28,59.58,59.28,59.58,1560.0,CAMT
+2023-09-27 10:17:00,59.24,59.28,59.21,59.28,2719.0,CAMT
+2023-09-27 10:15:00,59.15,59.2,59.15,59.2,1539.0,CAMT
+2023-09-27 10:14:00,59.06,59.15,59.06,59.12,3216.0,CAMT
+2023-09-27 10:13:00,58.985,59.06,58.98,59.05,2574.0,CAMT
+2023-09-27 10:12:00,58.957,59.01,58.95,59.01,2411.0,CAMT
+2023-09-27 10:11:00,58.95,58.95,58.95,58.95,231.0,CAMT
+2023-09-27 10:10:00,58.785,59.06,58.73,58.985,6746.0,CAMT
+2023-09-27 10:09:00,58.8,58.8,58.8,58.8,803.0,CAMT
+2023-09-27 10:08:00,58.8,58.83,58.8,58.83,1621.0,CAMT
+2023-09-27 10:07:00,58.71,58.75,58.7,58.75,841.0,CAMT
+2023-09-27 10:04:00,58.78,58.81,58.78,58.81,318.0,CAMT
+2023-09-27 10:02:00,58.94,58.94,58.82,58.85,1366.0,CAMT
+2023-09-27 10:01:00,59.04,59.05,58.99,59.03,1011.0,CAMT
+2023-09-27 09:59:00,58.94,59.1,58.94,59.04,1873.0,CAMT
+2023-09-27 09:58:00,58.83,58.94,58.83,58.93,2013.0,CAMT
+2023-09-27 09:57:00,58.57,58.84,58.56,58.71,4911.0,CAMT
+2023-09-27 09:55:00,58.97,59.0,58.84,58.84,2349.0,CAMT
+2023-09-27 09:54:00,59.0,59.0,58.994,58.998,572.0,CAMT
+2023-09-27 09:53:00,58.992,59.02,58.99,59.02,1108.0,CAMT
+2023-09-27 09:52:00,58.9,58.96,58.9,58.92,1291.0,CAMT
+2023-09-27 09:51:00,58.83,58.96,58.82,58.85,1744.0,CAMT
+2023-09-27 09:50:00,58.91,58.91,58.83,58.83,1035.0,CAMT
+2023-09-27 09:48:00,59.12,59.15,59.05,59.15,425.0,CAMT
+2023-09-27 09:47:00,59.13,59.14,59.13,59.14,533.0,CAMT
+2023-09-27 09:46:00,58.92,59.035,58.92,58.98,1513.0,CAMT
+2023-09-27 09:45:00,58.99,59.04,58.99,59.04,1064.0,CAMT
+2023-09-27 09:44:00,58.77,58.92,58.77,58.905,2077.0,CAMT
+2023-09-27 09:43:00,58.63,58.69,58.63,58.69,1558.0,CAMT
+2023-09-27 09:40:00,58.61,58.67,58.59,58.67,2155.0,CAMT
+2023-09-27 09:39:00,58.55,58.57,58.55,58.57,628.0,CAMT
+2023-09-27 09:38:00,58.735,58.735,58.5,58.61,2112.0,CAMT
+2023-09-27 09:37:00,58.78,58.78,58.61,58.61,394.0,CAMT
+2023-09-27 09:36:00,58.3,58.68,58.3,58.68,3057.0,CAMT
+2023-09-27 09:35:00,58.28,58.32,58.28,58.3,2146.0,CAMT
+2023-09-27 09:34:00,58.24,58.32,58.24,58.29,2322.0,CAMT
+2023-09-27 09:33:00,58.18,58.24,58.18,58.23,1670.0,CAMT
+2023-09-27 09:32:00,58.294,58.294,58.26,58.26,340.0,CAMT
+2023-09-27 09:31:00,58.25,58.31,58.23,58.23,2715.0,CAMT
+2023-09-27 09:30:00,58.2,58.25,58.2,58.23,6490.0,CAMT
+2023-09-27 09:29:00,58.14,58.2,58.14,58.2,152.0,CAMT
+2023-09-27 09:28:00,58.16,58.18,58.16,58.17,386.0,CAMT
+2023-09-27 09:23:00,58.03,58.03,58.03,58.03,100.0,CAMT
+2023-09-27 09:12:00,58.25,58.25,58.25,58.25,40.0,CAMT
+2023-09-27 09:11:00,58.26,58.26,58.25,58.25,89.0,CAMT
+2023-09-27 09:10:00,58.29,58.4,58.29,58.4,156.0,CAMT
+2023-09-27 09:01:00,58.14,58.19,58.14,58.19,100.0,CAMT
+2023-09-27 08:58:00,58.29,58.29,58.29,58.29,10.0,CAMT
+2023-09-27 08:55:00,58.1,58.21,58.1,58.21,195.0,CAMT
+2023-09-27 08:51:00,58.39,58.39,58.39,58.39,5.0,CAMT
+2023-09-27 08:42:00,58.41,58.42,58.41,58.42,40.0,CAMT
+2023-09-27 08:39:00,58.46,58.46,58.46,58.46,50.0,CAMT
+2023-09-27 08:38:00,58.45,58.45,58.45,58.45,10.0,CAMT
+2023-09-27 08:24:00,58.42,58.42,58.42,58.42,100.0,CAMT
+2023-09-27 08:21:00,58.32,58.46,58.32,58.46,101.0,CAMT
+2023-09-27 08:20:00,58.29,58.29,58.29,58.29,1.0,CAMT
+2023-09-27 08:10:00,58.22,58.22,58.22,58.22,44.0,CAMT
+2023-09-27 08:05:00,58.28,58.28,58.28,58.28,10.0,CAMT
+2023-09-27 08:02:00,58.26,58.32,58.26,58.32,66.0,CAMT
+2023-09-27 08:00:00,58.03,58.03,58.03,58.03,17.0,CAMT
+2023-09-27 07:54:00,58.28,58.28,58.28,58.28,4.0,CAMT
+2023-09-27 07:51:00,58.23,58.23,58.23,58.23,31.0,CAMT
+2023-09-27 07:45:00,58.22,58.22,58.22,58.22,24.0,CAMT
+2023-09-27 07:40:00,58.2,58.2,58.2,58.2,45.0,CAMT
+2023-09-27 07:38:00,58.18,58.18,58.18,58.18,63.0,CAMT
+2023-09-27 07:33:00,58.24,58.24,58.24,58.24,34.0,CAMT
+2023-09-27 07:12:00,58.27,58.27,58.27,58.27,5.0,CAMT
+2023-09-27 07:07:00,58.08,58.08,58.08,58.08,13.0,CAMT
+2023-09-27 06:04:00,58.19,58.19,58.19,58.19,1.0,CAMT
+2023-09-27 05:51:00,58.19,58.19,58.19,58.19,100.0,CAMT
+2023-09-27 05:33:00,58.5,58.5,58.5,58.5,13.0,CAMT
+2023-09-27 05:29:00,58.5,58.5,58.5,58.5,37.0,CAMT
+2023-09-26 19:57:00,57.6,57.6,57.6,57.6,2.0,CAMT
+2023-09-26 19:41:00,58.01,58.01,58.0,58.0,8.0,CAMT
+2023-09-26 19:17:00,58.21,58.21,58.02,58.02,3.0,CAMT
+2023-09-26 17:53:00,58.01,58.01,58.01,58.01,1.0,CAMT
+2023-09-26 17:11:00,58.01,58.01,58.01,58.01,46.0,CAMT
+2023-09-26 16:02:00,57.0,57.0,57.0,57.0,1.0,CAMT
+2023-09-26 16:00:00,58.24,58.24,58.2,58.2,102952.0,CAMT
+2023-09-26 15:59:00,58.14,58.245,58.12,58.21,17661.0,CAMT
+2023-09-26 15:58:00,58.1,58.14,58.1,58.14,14077.0,CAMT
+2023-09-26 15:57:00,58.125,58.15,58.1,58.1,8230.0,CAMT
+2023-09-26 15:56:00,58.185,58.185,58.1,58.125,6616.0,CAMT
+2023-09-26 15:55:00,58.12,58.22,58.12,58.185,5793.0,CAMT
+2023-09-26 15:54:00,58.08,58.12,58.07,58.07,12507.0,CAMT
+2023-09-26 15:53:00,58.11,58.13,58.08,58.08,7617.0,CAMT
+2023-09-26 15:52:00,58.11,58.12,58.09,58.11,4816.0,CAMT
+2023-09-26 15:51:00,58.15,58.2,58.11,58.12,8930.0,CAMT
+2023-09-26 15:50:00,58.25,58.25,58.04,58.105,10034.0,CAMT
+2023-09-26 15:49:00,58.22,58.32,58.2,58.285,6525.0,CAMT
+2023-09-26 15:48:00,58.175,58.27,58.175,58.26,3790.0,CAMT
+2023-09-26 15:47:00,58.21,58.285,58.21,58.23,5232.0,CAMT
+2023-09-26 15:46:00,58.455,58.455,58.285,58.285,4954.0,CAMT
+2023-09-26 15:45:00,58.33,58.505,58.33,58.455,6679.0,CAMT
+2023-09-26 15:44:00,58.26,58.33,58.26,58.32,3213.0,CAMT
+2023-09-26 15:43:00,58.15,58.275,58.14,58.275,11388.0,CAMT
+2023-09-26 15:42:00,58.15,58.19,58.15,58.155,3893.0,CAMT
+2023-09-26 15:41:00,58.15,58.17,58.15,58.15,2460.0,CAMT
+2023-09-26 15:40:00,58.23,58.24,58.145,58.145,2769.0,CAMT
+2023-09-26 15:39:00,58.3,58.31,58.25,58.255,2945.0,CAMT
+2023-09-26 15:38:00,58.33,58.34,58.31,58.32,5517.0,CAMT
+2023-09-26 15:37:00,58.36,58.366,58.33,58.35,3159.0,CAMT
+2023-09-26 15:36:00,58.36,58.37,58.34,58.36,1982.0,CAMT
+2023-09-26 15:35:00,58.34,58.365,58.34,58.34,1111.0,CAMT
+2023-09-26 15:34:00,58.345,58.365,58.34,58.365,1713.0,CAMT
+2023-09-26 15:33:00,58.35,58.35,58.33,58.33,398.0,CAMT
+2023-09-26 15:32:00,58.432,58.46,58.31,58.33,11189.0,CAMT
+2023-09-26 15:31:00,58.42,58.47,58.42,58.47,3058.0,CAMT
+2023-09-26 15:30:00,58.42,58.42,58.42,58.42,488.0,CAMT
+2023-09-26 15:29:00,58.5,58.51,58.435,58.435,10073.0,CAMT
+2023-09-26 15:28:00,58.43,58.5,58.38,58.475,5858.0,CAMT
+2023-09-26 15:27:00,58.4,58.43,58.332,58.333,1815.0,CAMT
+2023-09-26 15:26:00,58.42,58.42,58.41,58.42,716.0,CAMT
+2023-09-26 15:25:00,58.43,58.485,58.43,58.48,690.0,CAMT
+2023-09-26 15:24:00,58.69,58.69,58.475,58.475,1512.0,CAMT
+2023-09-26 15:23:00,58.68,58.71,58.65,58.69,5165.0,CAMT
+2023-09-26 15:22:00,58.64,58.655,58.63,58.655,884.0,CAMT
+2023-09-26 15:21:00,58.825,58.86,58.66,58.71,3700.0,CAMT
+2023-09-26 15:20:00,58.825,58.825,58.825,58.825,596.0,CAMT
+2023-09-26 15:19:00,58.815,58.825,58.815,58.825,657.0,CAMT
+2023-09-26 15:18:00,58.815,58.86,58.815,58.815,2881.0,CAMT
+2023-09-26 15:17:00,58.68,58.86,58.6,58.8,10529.0,CAMT
+2023-09-26 15:16:00,58.57,58.666,58.57,58.666,1090.0,CAMT
+2023-09-26 15:15:00,58.58,58.663,58.58,58.625,1304.0,CAMT
+2023-09-26 15:14:00,58.645,58.645,58.645,58.645,156.0,CAMT
+2023-09-26 15:13:00,58.65,58.65,58.6,58.65,1346.0,CAMT
+2023-09-26 15:12:00,58.65,58.65,58.62,58.62,476.0,CAMT
+2023-09-26 15:11:00,58.65,58.65,58.615,58.615,496.0,CAMT
+2023-09-26 15:10:00,58.78,58.78,58.58,58.61,2626.0,CAMT
+2023-09-26 15:09:00,58.7,58.78,58.7,58.78,761.0,CAMT
+2023-09-26 15:08:00,58.71,58.785,58.71,58.785,394.0,CAMT
+2023-09-26 15:07:00,58.71,58.71,58.7,58.7,392.0,CAMT
+2023-09-26 15:06:00,58.88,58.89,58.75,58.785,3237.0,CAMT
+2023-09-26 15:05:00,59.155,59.155,58.9,58.93,3964.0,CAMT
+2023-09-26 15:04:00,59.17,59.17,59.16,59.16,448.0,CAMT
+2023-09-26 15:03:00,59.09,59.2,59.06,59.2,2551.0,CAMT
+2023-09-26 15:02:00,59.2,59.2,59.1,59.1,2145.0,CAMT
+2023-09-26 15:01:00,59.245,59.245,59.23,59.23,414.0,CAMT
+2023-09-26 15:00:00,59.265,59.265,59.245,59.245,562.0,CAMT
+2023-09-26 14:59:00,59.265,59.265,59.265,59.265,144.0,CAMT
+2023-09-26 14:58:00,59.28,59.28,59.265,59.265,540.0,CAMT
+2023-09-26 14:57:00,59.15,59.28,59.15,59.28,3409.0,CAMT
+2023-09-26 14:56:00,59.195,59.195,59.195,59.195,172.0,CAMT
+2023-09-26 14:55:00,59.195,59.195,59.172,59.173,664.0,CAMT
+2023-09-26 14:54:00,59.195,59.195,59.195,59.195,123.0,CAMT
+2023-09-26 14:53:00,59.185,59.185,59.185,59.185,132.0,CAMT
+2023-09-26 14:52:00,59.19,59.19,59.19,59.19,525.0,CAMT
+2023-09-26 14:51:00,59.26,59.26,59.25,59.25,1317.0,CAMT
+2023-09-26 14:50:00,59.256,59.28,59.25,59.27,3080.0,CAMT
+2023-09-26 14:49:00,59.25,59.28,59.25,59.28,554.0,CAMT
+2023-09-26 14:48:00,59.26,59.26,59.26,59.26,434.0,CAMT
+2023-09-26 14:47:00,59.24,59.29,59.24,59.29,549.0,CAMT
+2023-09-26 14:45:00,59.245,59.245,59.245,59.245,334.0,CAMT
+2023-09-26 14:44:00,59.245,59.245,59.245,59.245,197.0,CAMT
+2023-09-26 14:43:00,59.218,59.23,59.17,59.213,672.0,CAMT
+2023-09-26 14:42:00,59.245,59.245,59.245,59.245,306.0,CAMT
+2023-09-26 14:41:00,59.35,59.41,59.16,59.17,4568.0,CAMT
+2023-09-26 14:40:00,59.38,59.38,59.38,59.38,107.0,CAMT
+2023-09-26 14:39:00,59.38,59.38,59.38,59.38,138.0,CAMT
+2023-09-26 14:38:00,59.38,59.38,59.38,59.38,228.0,CAMT
+2023-09-26 14:37:00,59.38,59.38,59.38,59.38,234.0,CAMT
+2023-09-26 14:36:00,59.2,59.4,59.2,59.375,4434.0,CAMT
+2023-09-26 14:35:00,59.23,59.23,59.16,59.19,2145.0,CAMT
+2023-09-26 14:34:00,59.275,59.275,59.24,59.24,477.0,CAMT
+2023-09-26 14:33:00,59.26,59.26,59.26,59.26,261.0,CAMT
+2023-09-26 14:32:00,59.29,59.29,59.29,59.29,151.0,CAMT
+2023-09-26 14:31:00,59.315,59.315,59.315,59.315,202.0,CAMT
+2023-09-26 14:29:00,59.385,59.385,59.35,59.35,1236.0,CAMT
+2023-09-26 14:28:00,59.351,59.351,59.351,59.351,526.0,CAMT
+2023-09-26 14:27:00,59.38,59.41,59.38,59.41,2040.0,CAMT
+2023-09-26 14:26:00,59.39,59.39,59.39,59.39,1075.0,CAMT
+2023-09-26 14:25:00,59.4,59.415,59.4,59.415,987.0,CAMT
+2023-09-26 14:24:00,59.445,59.445,59.445,59.445,107.0,CAMT
+2023-09-26 14:22:00,59.445,59.445,59.445,59.445,101.0,CAMT
+2023-09-26 14:21:00,59.38,59.445,59.33,59.445,5417.0,CAMT
+2023-09-26 14:19:00,59.375,59.43,59.375,59.38,1482.0,CAMT
+2023-09-26 14:17:00,59.375,59.38,59.375,59.38,496.0,CAMT
+2023-09-26 14:15:00,59.375,59.375,59.375,59.375,202.0,CAMT
+2023-09-26 14:14:00,59.328,59.375,59.328,59.375,915.0,CAMT
+2023-09-26 14:13:00,59.32,59.44,59.32,59.44,2935.0,CAMT
+2023-09-26 14:12:00,59.42,59.42,59.38,59.38,717.0,CAMT
+2023-09-26 14:11:00,59.468,59.468,59.468,59.468,844.0,CAMT
+2023-09-26 14:10:00,59.44,59.44,59.387,59.387,764.0,CAMT
+2023-09-26 14:09:00,59.435,59.44,59.435,59.44,314.0,CAMT
+2023-09-26 14:08:00,59.425,59.435,59.425,59.435,229.0,CAMT
+2023-09-26 14:07:00,59.44,59.44,59.38,59.41,1442.0,CAMT
+2023-09-26 14:06:00,59.46,59.46,59.46,59.46,248.0,CAMT
+2023-09-26 14:05:00,59.505,59.505,59.505,59.505,228.0,CAMT
+2023-09-26 14:04:00,59.43,59.565,59.43,59.478,1973.0,CAMT
+2023-09-26 14:03:00,59.51,59.51,59.47,59.51,569.0,CAMT
+2023-09-26 14:01:00,59.57,59.57,59.49,59.49,2079.0,CAMT
+2023-09-26 14:00:00,59.605,59.605,59.605,59.605,213.0,CAMT
+2023-09-26 13:59:00,59.59,59.62,59.59,59.605,1261.0,CAMT
+2023-09-26 13:58:00,59.56,59.56,59.535,59.535,294.0,CAMT
+2023-09-26 13:57:00,59.525,59.525,59.525,59.525,208.0,CAMT
+2023-09-26 13:56:00,59.485,59.53,59.485,59.51,2242.0,CAMT
+2023-09-26 13:55:00,59.485,59.485,59.485,59.485,172.0,CAMT
+2023-09-26 13:53:00,59.455,59.5,59.36,59.48,3092.0,CAMT
+2023-09-26 13:50:00,59.415,59.53,59.3,59.53,8180.0,CAMT
+2023-09-26 13:49:00,59.62,59.62,59.39,59.465,2440.0,CAMT
+2023-09-26 13:47:00,59.64,59.67,59.63,59.645,3195.0,CAMT
+2023-09-26 13:46:00,59.67,59.67,59.67,59.67,202.0,CAMT
+2023-09-26 13:45:00,59.665,59.71,59.665,59.71,430.0,CAMT
+2023-09-26 13:42:00,59.685,59.72,59.64,59.715,12034.0,CAMT
+2023-09-26 13:41:00,59.685,59.685,59.685,59.685,505.0,CAMT
+2023-09-26 13:39:00,59.65,59.69,59.65,59.69,854.0,CAMT
+2023-09-26 13:38:00,59.65,59.66,59.625,59.66,4807.0,CAMT
+2023-09-26 13:37:00,59.65,59.675,59.65,59.675,4521.0,CAMT
+2023-09-26 13:36:00,59.74,59.74,59.67,59.705,1504.0,CAMT
+2023-09-26 13:35:00,59.745,59.79,59.74,59.74,335.0,CAMT
+2023-09-26 13:34:00,59.8,59.82,59.744,59.81,1106.0,CAMT
+2023-09-26 13:33:00,59.735,59.82,59.735,59.82,259.0,CAMT
+2023-09-26 13:32:00,59.74,59.74,59.74,59.74,207.0,CAMT
+2023-09-26 13:31:00,59.681,59.681,59.681,59.681,157.0,CAMT
+2023-09-26 13:29:00,59.75,59.75,59.75,59.75,277.0,CAMT
+2023-09-26 13:28:00,59.77,59.77,59.76,59.76,416.0,CAMT
+2023-09-26 13:27:00,59.825,59.825,59.815,59.815,299.0,CAMT
+2023-09-26 13:26:00,59.78,59.9,59.765,59.88,3074.0,CAMT
+2023-09-26 13:25:00,59.84,59.84,59.78,59.78,678.0,CAMT
+2023-09-26 13:24:00,59.91,59.91,59.91,59.91,329.0,CAMT
+2023-09-26 13:23:00,59.91,59.91,59.91,59.91,110.0,CAMT
+2023-09-26 13:22:00,59.91,59.91,59.84,59.84,224.0,CAMT
+2023-09-26 13:21:00,59.91,59.91,59.91,59.91,106.0,CAMT
+2023-09-26 13:20:00,59.905,59.905,59.905,59.905,759.0,CAMT
+2023-09-26 13:18:00,60.01,60.01,59.91,59.92,2270.0,CAMT
+2023-09-26 13:16:00,59.975,59.975,59.975,59.975,512.0,CAMT
+2023-09-26 13:15:00,59.975,59.975,59.975,59.975,238.0,CAMT
+2023-09-26 13:14:00,60.0,60.01,59.98,59.98,1694.0,CAMT
+2023-09-26 13:11:00,59.96,59.96,59.96,59.96,613.0,CAMT
+2023-09-26 13:10:00,60.0,60.0,60.0,60.0,248.0,CAMT
+2023-09-26 13:09:00,59.88,60.0,59.88,59.98,1009.0,CAMT
+2023-09-26 13:08:00,59.687,60.01,59.687,59.95,4044.0,CAMT
+2023-09-26 13:07:00,59.73,59.745,59.64,59.725,2395.0,CAMT
+2023-09-26 13:06:00,59.88,59.88,59.8,59.8,1620.0,CAMT
+2023-09-26 13:05:00,59.88,59.96,59.88,59.96,715.0,CAMT
+2023-09-26 13:04:00,59.899,59.95,59.899,59.95,215.0,CAMT
+2023-09-26 13:02:00,59.96,59.96,59.905,59.96,2025.0,CAMT
+2023-09-26 13:01:00,59.885,59.985,59.88,59.96,2659.0,CAMT
+2023-09-26 13:00:00,59.9,60.0,59.9,60.0,511.0,CAMT
+2023-09-26 12:59:00,59.99,60.05,59.88,59.94,8221.0,CAMT
+2023-09-26 12:58:00,59.955,59.955,59.955,59.955,260.0,CAMT
+2023-09-26 12:56:00,59.935,59.99,59.935,59.985,458.0,CAMT
+2023-09-26 12:55:00,59.99,59.99,59.935,59.97,983.0,CAMT
+2023-09-26 12:54:00,59.935,59.99,59.935,59.935,950.0,CAMT
+2023-09-26 12:53:00,59.925,59.925,59.925,59.925,545.0,CAMT
+2023-09-26 12:52:00,59.925,59.925,59.925,59.925,197.0,CAMT
+2023-09-26 12:51:00,59.927,59.99,59.927,59.985,437.0,CAMT
+2023-09-26 12:50:00,59.925,59.925,59.925,59.925,402.0,CAMT
+2023-09-26 12:49:00,59.925,59.925,59.925,59.925,134.0,CAMT
+2023-09-26 12:48:00,59.925,59.99,59.925,59.99,792.0,CAMT
+2023-09-26 12:47:00,60.0,60.0,59.925,59.98,1446.0,CAMT
+2023-09-26 12:46:00,59.93,59.93,59.93,59.93,117.0,CAMT
+2023-09-26 12:45:00,59.93,59.99,59.93,59.99,1105.0,CAMT
+2023-09-26 12:44:00,59.995,59.995,59.93,59.93,625.0,CAMT
+2023-09-26 12:43:00,59.93,59.93,59.93,59.93,439.0,CAMT
+2023-09-26 12:42:00,59.93,60.0,59.93,60.0,1020.0,CAMT
+2023-09-26 12:41:00,60.0,60.0,60.0,60.0,257.0,CAMT
+2023-09-26 12:40:00,59.935,59.935,59.935,59.935,132.0,CAMT
+2023-09-26 12:39:00,60.005,60.005,60.005,60.005,101.0,CAMT
+2023-09-26 12:38:00,59.96,59.96,59.925,59.925,921.0,CAMT
+2023-09-26 12:36:00,59.96,59.98,59.96,59.98,399.0,CAMT
+2023-09-26 12:35:00,59.82,59.97,59.82,59.95,2611.0,CAMT
+2023-09-26 12:34:00,59.82,59.82,59.82,59.82,332.0,CAMT
+2023-09-26 12:33:00,59.82,59.82,59.82,59.82,239.0,CAMT
+2023-09-26 12:31:00,59.8,59.8,59.8,59.8,288.0,CAMT
+2023-09-26 12:30:00,59.8,59.8,59.8,59.8,200.0,CAMT
+2023-09-26 12:28:00,59.75,59.75,59.75,59.75,106.0,CAMT
+2023-09-26 12:27:00,59.69,59.76,59.69,59.73,1203.0,CAMT
+2023-09-26 12:26:00,59.57,59.685,59.57,59.656,2903.0,CAMT
+2023-09-26 12:25:00,59.58,59.58,59.5,59.5,425.0,CAMT
+2023-09-26 12:24:00,59.53,59.57,59.5,59.57,5167.0,CAMT
+2023-09-26 12:23:00,59.53,59.53,59.53,59.53,107.0,CAMT
+2023-09-26 12:22:00,59.51,59.53,59.51,59.53,305.0,CAMT
+2023-09-26 12:20:00,59.535,59.535,59.535,59.535,320.0,CAMT
+2023-09-26 12:19:00,59.5,59.535,59.5,59.535,200.0,CAMT
+2023-09-26 12:18:00,59.5,59.5,59.5,59.5,100.0,CAMT
+2023-09-26 12:17:00,59.5,59.5,59.5,59.5,201.0,CAMT
+2023-09-26 12:16:00,59.45,59.6,59.45,59.6,2456.0,CAMT
+2023-09-26 12:15:00,59.53,59.53,59.53,59.53,209.0,CAMT
+2023-09-26 12:12:00,59.55,59.59,59.48,59.59,2628.0,CAMT
+2023-09-26 12:11:00,59.45,59.65,59.435,59.65,3996.0,CAMT
+2023-09-26 12:10:00,59.44,59.44,59.44,59.44,136.0,CAMT
+2023-09-26 12:08:00,59.55,59.56,59.55,59.56,380.0,CAMT
+2023-09-26 12:07:00,59.52,59.59,59.43,59.55,7590.0,CAMT
+2023-09-26 12:06:00,59.51,59.565,59.43,59.5,17219.0,CAMT
+2023-09-26 12:05:00,59.63,59.655,59.405,59.52,2816.0,CAMT
+2023-09-26 12:04:00,59.52,59.52,59.52,59.52,122.0,CAMT
+2023-09-26 12:03:00,59.61,59.61,59.61,59.61,143.0,CAMT
+2023-09-26 12:02:00,59.63,59.63,59.47,59.605,7138.0,CAMT
+2023-09-26 12:01:00,59.705,59.705,59.705,59.705,128.0,CAMT
+2023-09-26 12:00:00,59.66,59.79,59.66,59.71,641.0,CAMT
+2023-09-26 11:59:00,59.77,59.77,59.77,59.77,290.0,CAMT
+2023-09-26 11:58:00,59.7,59.8,59.7,59.71,2098.0,CAMT
+2023-09-26 11:57:00,59.7,59.72,59.7,59.7,332.0,CAMT
+2023-09-26 11:56:00,59.78,59.78,59.715,59.715,1524.0,CAMT
+2023-09-26 11:55:00,59.84,59.89,59.794,59.89,350.0,CAMT
+2023-09-26 11:54:00,59.84,59.84,59.84,59.84,153.0,CAMT
+2023-09-26 11:50:00,59.865,59.87,59.865,59.87,249.0,CAMT
+2023-09-26 11:49:00,59.91,59.93,59.85,59.93,901.0,CAMT
+2023-09-26 11:48:00,59.84,59.86,59.815,59.845,938.0,CAMT
+2023-09-26 11:47:00,60.01,60.1,59.91,59.91,12901.0,CAMT
+2023-09-26 11:46:00,60.01,60.01,60.01,60.01,215.0,CAMT
+2023-09-26 11:45:00,60.015,60.115,60.015,60.015,1296.0,CAMT
+2023-09-26 11:44:00,60.1,60.14,59.995,60.025,10433.0,CAMT
+2023-09-26 11:43:00,60.03,60.03,60.03,60.03,363.0,CAMT
+2023-09-26 11:41:00,60.17,60.17,60.03,60.03,912.0,CAMT
+2023-09-26 11:40:00,60.12,60.12,60.03,60.04,1124.0,CAMT
+2023-09-26 11:39:00,60.005,60.17,60.005,60.12,3367.0,CAMT
+2023-09-26 11:37:00,60.005,60.005,60.005,60.005,289.0,CAMT
+2023-09-26 11:36:00,60.005,60.005,60.005,60.005,100.0,CAMT
+2023-09-26 11:35:00,60.02,60.03,60.005,60.005,1671.0,CAMT
+2023-09-26 11:34:00,60.02,60.1,60.02,60.06,2130.0,CAMT
+2023-09-26 11:33:00,59.91,60.12,59.91,60.1,4459.0,CAMT
+2023-09-26 11:32:00,59.885,59.91,59.88,59.88,757.0,CAMT
+2023-09-26 11:31:00,59.975,59.975,59.975,59.975,144.0,CAMT
+2023-09-26 11:30:00,59.915,59.915,59.915,59.915,192.0,CAMT
+2023-09-26 11:28:00,59.89,59.89,59.85,59.85,351.0,CAMT
+2023-09-26 11:26:00,59.92,59.92,59.85,59.92,1423.0,CAMT
+2023-09-26 11:25:00,59.91,59.91,59.91,59.91,310.0,CAMT
+2023-09-26 11:24:00,60.0,60.0,59.91,59.95,1515.0,CAMT
+2023-09-26 11:23:00,60.04,60.04,60.04,60.04,101.0,CAMT
+2023-09-26 11:21:00,60.04,60.089,60.04,60.045,900.0,CAMT
+2023-09-26 11:20:00,60.035,60.035,60.0,60.02,1024.0,CAMT
+2023-09-26 11:19:00,59.95,60.055,59.9,60.055,5079.0,CAMT
+2023-09-26 11:18:00,59.91,59.91,59.91,59.91,521.0,CAMT
+2023-09-26 11:17:00,59.91,59.96,59.9,59.96,874.0,CAMT
+2023-09-26 11:16:00,59.91,59.945,59.885,59.945,1091.0,CAMT
+2023-09-26 11:15:00,59.88,59.88,59.87,59.87,400.0,CAMT
+2023-09-26 11:14:00,59.91,59.91,59.867,59.867,338.0,CAMT
+2023-09-26 11:13:00,59.86,59.86,59.86,59.86,142.0,CAMT
+2023-09-26 11:11:00,59.855,59.855,59.855,59.855,105.0,CAMT
+2023-09-26 11:08:00,59.865,59.865,59.865,59.865,100.0,CAMT
+2023-09-26 11:07:00,59.79,60.09,59.79,59.94,4124.0,CAMT
+2023-09-26 11:06:00,59.8,59.91,59.8,59.804,423.0,CAMT
+2023-09-26 11:04:00,59.88,59.88,59.88,59.88,150.0,CAMT
+2023-09-26 11:03:00,59.82,59.91,59.81,59.88,2514.0,CAMT
+2023-09-26 11:02:00,59.995,59.995,59.995,59.995,100.0,CAMT
+2023-09-26 11:00:00,59.99,59.995,59.99,59.995,430.0,CAMT
+2023-09-26 10:59:00,59.73,59.95,59.7,59.95,3130.0,CAMT
+2023-09-26 10:58:00,59.71,59.725,59.635,59.635,508.0,CAMT
+2023-09-26 10:57:00,59.73,59.73,59.645,59.645,543.0,CAMT
+2023-09-26 10:56:00,59.63,59.73,59.62,59.66,2752.0,CAMT
+2023-09-26 10:55:00,59.71,59.71,59.62,59.69,7561.0,CAMT
+2023-09-26 10:54:00,59.67,59.7,59.63,59.643,3570.0,CAMT
+2023-09-26 10:53:00,59.645,59.645,59.645,59.645,751.0,CAMT
+2023-09-26 10:52:00,59.67,59.67,59.62,59.665,1653.0,CAMT
+2023-09-26 10:51:00,59.62,59.725,59.62,59.675,3433.0,CAMT
+2023-09-26 10:50:00,59.74,59.74,59.735,59.735,225.0,CAMT
+2023-09-26 10:49:00,59.78,59.83,59.61,59.83,4389.0,CAMT
+2023-09-26 10:48:00,59.895,59.895,59.895,59.895,232.0,CAMT
+2023-09-26 10:47:00,59.93,59.93,59.93,59.93,704.0,CAMT
+2023-09-26 10:46:00,60.1,60.1,59.93,59.98,4867.0,CAMT
+2023-09-26 10:45:00,60.04,60.135,60.04,60.1,4543.0,CAMT
+2023-09-26 10:44:00,60.04,60.04,60.03,60.03,1094.0,CAMT
+2023-09-26 10:43:00,60.08,60.085,60.05,60.05,1777.0,CAMT
+2023-09-26 10:42:00,60.08,60.08,60.08,60.08,243.0,CAMT
+2023-09-26 10:41:00,59.91,60.08,59.91,60.08,3280.0,CAMT
+2023-09-26 10:40:00,59.965,59.965,59.965,59.965,136.0,CAMT
+2023-09-26 10:39:00,59.965,59.965,59.965,59.965,102.0,CAMT
+2023-09-26 10:38:00,59.965,59.97,59.92,59.92,412.0,CAMT
+2023-09-26 10:37:00,59.962,59.962,59.963,59.963,245.0,CAMT
+2023-09-26 10:36:00,59.96,60.015,59.91,59.91,460.0,CAMT
+2023-09-26 10:34:00,59.93,59.96,59.93,59.96,248.0,CAMT
+2023-09-26 10:33:00,59.955,59.955,59.9,59.9,353.0,CAMT
+2023-09-26 10:32:00,59.982,59.982,59.95,59.955,1784.0,CAMT
+2023-09-26 10:31:00,60.07,60.1,59.89,59.89,5504.0,CAMT
+2023-09-26 10:30:00,59.975,60.06,59.924,59.975,1577.0,CAMT
+2023-09-26 10:28:00,59.91,60.07,59.91,60.0,3142.0,CAMT
+2023-09-26 10:27:00,59.92,59.92,59.76,59.91,3106.0,CAMT
+2023-09-26 10:26:00,59.71,59.95,59.691,59.92,4559.0,CAMT
+2023-09-26 10:25:00,59.505,59.67,59.5,59.67,8649.0,CAMT
+2023-09-26 10:23:00,59.63,59.63,59.62,59.625,910.0,CAMT
+2023-09-26 10:22:00,59.665,59.7,59.665,59.7,1577.0,CAMT
+2023-09-26 10:21:00,59.605,59.71,59.605,59.71,3583.0,CAMT
+2023-09-26 10:20:00,59.605,59.605,59.55,59.55,770.0,CAMT
+2023-09-26 10:19:00,59.56,59.61,59.56,59.605,1113.0,CAMT
+2023-09-26 10:18:00,59.525,59.69,59.525,59.59,4238.0,CAMT
+2023-09-26 10:17:00,59.54,59.565,59.525,59.525,1212.0,CAMT
+2023-09-26 10:16:00,59.66,59.66,59.575,59.575,678.0,CAMT
+2023-09-26 10:15:00,59.56,59.66,59.56,59.609,1344.0,CAMT
+2023-09-26 10:14:00,59.47,59.6,59.47,59.55,2642.0,CAMT
+2023-09-26 10:13:00,59.505,59.58,59.445,59.47,2029.0,CAMT
+2023-09-26 10:12:00,59.59,59.605,59.5,59.5,3179.0,CAMT
+2023-09-26 10:11:00,59.46,59.67,59.46,59.67,4360.0,CAMT
+2023-09-26 10:10:00,59.47,59.53,59.37,59.53,2157.0,CAMT
+2023-09-26 10:09:00,59.65,59.72,59.375,59.375,6125.0,CAMT
+2023-09-26 10:08:00,59.635,59.635,59.57,59.57,475.0,CAMT
+2023-09-26 10:07:00,59.68,59.68,59.56,59.645,1057.0,CAMT
+2023-09-26 10:06:00,59.685,59.81,59.59,59.68,2706.0,CAMT
+2023-09-26 10:05:00,59.765,59.765,59.685,59.685,1779.0,CAMT
+2023-09-26 10:04:00,59.84,59.84,59.51,59.76,9591.0,CAMT
+2023-09-26 10:03:00,60.04,60.04,59.91,59.915,1616.0,CAMT
+2023-09-26 10:02:00,60.0,60.03,59.96,60.02,1796.0,CAMT
+2023-09-26 10:01:00,60.0,60.01,59.95,60.0,7879.0,CAMT
+2023-09-26 10:00:00,60.0,60.01,59.945,59.955,2424.0,CAMT
+2023-09-26 09:59:00,59.97,60.03,59.865,60.0,5174.0,CAMT
+2023-09-26 09:58:00,59.9,60.0,59.9,60.0,2072.0,CAMT
+2023-09-26 09:57:00,60.0,60.0,59.84,60.0,6554.0,CAMT
+2023-09-26 09:55:00,60.01,60.01,60.01,60.01,431.0,CAMT
+2023-09-26 09:54:00,60.1,60.1,60.1,60.1,1385.0,CAMT
+2023-09-26 09:53:00,60.08,60.16,59.993,60.16,2262.0,CAMT
+2023-09-26 09:52:00,60.22,60.22,60.085,60.085,1002.0,CAMT
+2023-09-26 09:51:00,60.11,60.151,60.11,60.151,1065.0,CAMT
+2023-09-26 09:50:00,60.13,60.14,60.0,60.065,3007.0,CAMT
+2023-09-26 09:49:00,60.27,60.27,60.13,60.13,1256.0,CAMT
+2023-09-26 09:48:00,60.29,60.35,60.29,60.35,1166.0,CAMT
+2023-09-26 09:47:00,60.14,60.22,60.05,60.22,2463.0,CAMT
+2023-09-26 09:46:00,60.28,60.28,60.2,60.2,1320.0,CAMT
+2023-09-26 09:44:00,60.37,60.41,60.37,60.4,1946.0,CAMT
+2023-09-26 09:43:00,60.357,60.357,60.357,60.357,101.0,CAMT
+2023-09-26 09:42:00,60.34,60.4,60.34,60.4,1731.0,CAMT
+2023-09-26 09:41:00,60.25,60.3,60.24,60.3,1690.0,CAMT
+2023-09-26 09:40:00,60.14,60.2,60.14,60.19,436.0,CAMT
+2023-09-26 09:39:00,60.063,60.125,60.053,60.053,792.0,CAMT
+2023-09-26 09:38:00,60.15,60.19,60.1,60.13,3253.0,CAMT
+2023-09-26 09:37:00,60.232,60.232,60.232,60.232,400.0,CAMT
+2023-09-26 09:35:00,60.23,60.23,60.23,60.23,304.0,CAMT
+2023-09-26 09:34:00,60.3,60.3,60.2,60.2,818.0,CAMT
+2023-09-26 09:33:00,60.245,60.4,60.21,60.21,1903.0,CAMT
+2023-09-26 09:32:00,60.15,60.225,60.15,60.2,847.0,CAMT
+2023-09-26 09:31:00,60.29,60.4,60.16,60.16,4449.0,CAMT
+2023-09-26 09:30:00,60.42,60.43,60.29,60.29,6512.0,CAMT
+2023-09-26 09:28:00,60.4,60.4,60.39,60.4,174.0,CAMT
+2023-09-26 09:26:00,60.36,60.36,60.36,60.36,14.0,CAMT
+2023-09-26 09:24:00,60.35,60.36,60.35,60.36,280.0,CAMT
+2023-09-26 09:13:00,60.18,60.18,60.18,60.18,5.0,CAMT
+2023-09-26 09:12:00,60.13,60.13,60.13,60.13,50.0,CAMT
+2023-09-26 09:10:00,60.13,60.13,60.13,60.13,20.0,CAMT
+2023-09-26 09:09:00,60.11,60.15,60.1,60.1,77.0,CAMT
+2023-09-26 09:08:00,60.18,60.18,60.18,60.18,1.0,CAMT
+2023-09-26 09:02:00,60.16,60.16,60.16,60.16,9.0,CAMT
+2023-09-26 09:01:00,60.19,60.19,60.19,60.19,10.0,CAMT
+2023-09-26 08:57:00,60.18,60.18,60.18,60.18,68.0,CAMT
+2023-09-26 08:55:00,60.17,60.17,60.17,60.17,68.0,CAMT
+2023-09-26 08:51:00,60.2,60.2,60.16,60.16,37.0,CAMT
+2023-09-26 08:48:00,60.2,60.2,60.2,60.2,25.0,CAMT
+2023-09-26 08:46:00,60.2,60.2,60.2,60.2,4.0,CAMT
+2023-09-26 08:29:00,60.1,60.1,60.1,60.1,30.0,CAMT
+2023-09-26 08:18:00,60.21,60.21,60.21,60.21,23.0,CAMT
+2023-09-26 08:17:00,60.26,60.26,60.23,60.23,261.0,CAMT
+2023-09-26 08:08:00,60.25,60.25,60.25,60.25,80.0,CAMT
+2023-09-26 08:06:00,60.16,60.16,60.16,60.16,10.0,CAMT
+2023-09-26 08:02:00,61.24,61.24,60.2,60.2,794.0,CAMT
+2023-09-26 08:00:00,60.35,60.4,60.35,60.4,215.0,CAMT
+2023-09-26 07:58:00,60.26,60.3,60.25,60.25,810.0,CAMT
+2023-09-26 07:52:00,60.32,60.32,60.32,60.32,200.0,CAMT
+2023-09-26 07:49:00,60.29,60.29,60.29,60.29,15.0,CAMT
+2023-09-26 07:48:00,60.27,60.27,60.27,60.27,5.0,CAMT
+2023-09-26 07:47:00,60.27,60.27,60.27,60.27,100.0,CAMT
+2023-09-26 07:46:00,60.27,60.27,60.27,60.27,171.0,CAMT
+2023-09-26 07:45:00,60.27,60.27,60.27,60.27,15.0,CAMT
+2023-09-26 07:44:00,60.32,60.32,60.29,60.29,35.0,CAMT
+2023-09-26 07:35:00,60.26,60.29,60.25,60.25,150.0,CAMT
+2023-09-26 07:32:00,60.29,60.3,60.28,60.28,61.0,CAMT
+2023-09-26 07:30:00,60.39,60.39,60.39,60.39,30.0,CAMT
+2023-09-26 07:25:00,60.41,60.41,60.41,60.41,100.0,CAMT
+2023-09-26 07:23:00,60.4,60.4,60.4,60.4,10.0,CAMT
+2023-09-26 07:20:00,60.43,60.43,60.43,60.43,20.0,CAMT
+2023-09-26 07:14:00,60.39,60.4,60.39,60.4,108.0,CAMT
+2023-09-26 07:12:00,60.39,60.39,60.39,60.39,10.0,CAMT
+2023-09-26 07:10:00,60.36,60.43,60.36,60.4,1053.0,CAMT
+2023-09-26 07:08:00,60.31,60.31,60.31,60.31,200.0,CAMT
+2023-09-26 07:00:00,60.28,60.29,60.28,60.29,33.0,CAMT
+2023-09-26 06:31:00,60.17,60.17,60.17,60.17,5.0,CAMT
+2023-09-26 06:03:00,60.17,60.17,60.17,60.17,183.0,CAMT
+2023-09-26 05:45:00,60.4,60.4,60.4,60.4,3.0,CAMT
+2023-09-26 05:44:00,60.41,60.41,60.41,60.41,69.0,CAMT
+2023-09-26 05:34:00,60.48,60.48,60.48,60.48,159.0,CAMT
+2023-09-26 05:24:00,60.5,60.5,60.5,60.5,100.0,CAMT
+2023-09-26 05:23:00,60.44,60.44,60.44,60.44,12.0,CAMT
+2023-09-26 05:22:00,60.45,60.45,60.45,60.45,4.0,CAMT
+2023-09-26 04:23:00,60.57,60.57,60.57,60.57,50.0,CAMT
+2023-09-26 04:14:00,60.55,60.55,60.55,60.55,50.0,CAMT
+2023-09-26 04:06:00,60.52,60.53,60.52,60.53,300.0,CAMT
+2023-09-26 04:04:00,60.42,60.42,59.99,59.99,80.0,CAMT
+2023-09-26 04:03:00,60.59,60.59,60.59,60.59,13.0,CAMT
+2023-09-25 19:50:00,61.7,61.7,61.7,61.7,17.0,CAMT
+2023-09-25 19:44:00,61.68,61.68,61.68,61.68,1.0,CAMT
+2023-09-25 19:42:00,61.68,61.68,61.68,61.68,2.0,CAMT
+2023-09-25 18:34:00,61.74,61.74,61.74,61.74,4.0,CAMT
+2023-09-25 18:30:00,61.74,61.74,61.74,61.74,4.0,CAMT
+2023-09-25 17:46:00,61.74,61.74,61.74,61.74,12.0,CAMT
+2023-09-25 17:17:00,61.69,61.74,61.69,61.74,120.0,CAMT
+2023-09-25 17:14:00,61.65,61.74,61.65,61.74,100.0,CAMT
+2023-09-25 17:00:00,61.45,61.45,61.45,61.45,4.0,CAMT
+2023-09-25 16:42:00,61.39,61.39,61.39,61.39,50.0,CAMT
+2023-09-25 16:37:00,61.39,61.39,61.39,61.39,3.0,CAMT
+2023-09-25 16:20:00,60.83,60.83,60.83,60.83,1.0,CAMT
+2023-09-25 16:05:00,60.551,60.551,60.552,60.552,1.0,CAMT
+2023-09-25 16:02:00,61.25,61.25,61.25,61.25,114.0,CAMT
+2023-09-25 16:01:00,61.65,61.65,61.65,61.65,6.0,CAMT
+2023-09-25 16:00:00,61.25,61.26,61.25,61.25,104316.0,CAMT
+2023-09-25 15:59:00,61.31,61.37,61.26,61.26,19059.0,CAMT
+2023-09-25 15:58:00,61.35,61.37,61.31,61.31,17963.0,CAMT
+2023-09-25 15:57:00,61.33,61.4,61.26,61.365,15657.0,CAMT
+2023-09-25 15:56:00,61.335,61.42,61.31,61.32,14953.0,CAMT
+2023-09-25 15:55:00,61.24,61.34,61.21,61.33,8682.0,CAMT
+2023-09-25 15:54:00,61.095,61.32,61.09,61.21,14018.0,CAMT
+2023-09-25 15:53:00,61.115,61.115,61.095,61.095,4963.0,CAMT
+2023-09-25 15:52:00,61.26,61.32,61.12,61.195,5914.0,CAMT
+2023-09-25 15:51:00,61.17,61.29,61.14,61.19,4828.0,CAMT
+2023-09-25 15:50:00,61.14,61.2,61.08,61.153,8446.0,CAMT
+2023-09-25 15:49:00,61.19,61.19,61.096,61.18,4933.0,CAMT
+2023-09-25 15:48:00,61.24,61.25,61.165,61.235,3836.0,CAMT
+2023-09-25 15:47:00,61.149,61.24,61.07,61.24,4197.0,CAMT
+2023-09-25 15:46:00,61.15,61.17,61.09,61.15,6712.0,CAMT
+2023-09-25 15:45:00,61.1,61.16,61.05,61.15,7598.0,CAMT
+2023-09-25 15:44:00,61.22,61.22,61.055,61.095,4356.0,CAMT
+2023-09-25 15:43:00,61.175,61.24,61.15,61.16,7817.0,CAMT
+2023-09-25 15:42:00,61.26,61.32,61.14,61.175,7975.0,CAMT
+2023-09-25 15:41:00,61.25,61.26,61.21,61.23,12302.0,CAMT
+2023-09-25 15:40:00,61.235,61.25,61.165,61.25,2615.0,CAMT
+2023-09-25 15:39:00,61.17,61.37,61.17,61.21,5685.0,CAMT
+2023-09-25 15:38:00,61.12,61.12,61.12,61.12,729.0,CAMT
+2023-09-25 15:37:00,61.105,61.14,61.07,61.14,3242.0,CAMT
+2023-09-25 15:36:00,61.08,61.153,61.075,61.153,6101.0,CAMT
+2023-09-25 15:34:00,61.04,61.04,60.975,60.975,432.0,CAMT
+2023-09-25 15:33:00,60.965,61.05,60.965,60.97,4934.0,CAMT
+2023-09-25 15:32:00,60.97,60.98,60.925,60.98,2216.0,CAMT
+2023-09-25 15:31:00,60.86,60.88,60.84,60.84,626.0,CAMT
+2023-09-25 15:30:00,60.79,60.98,60.79,60.89,1679.0,CAMT
+2023-09-25 15:29:00,60.795,60.875,60.785,60.875,584.0,CAMT
+2023-09-25 15:28:00,60.84,60.84,60.79,60.8,1070.0,CAMT
+2023-09-25 15:27:00,60.899,60.899,60.82,60.845,1170.0,CAMT
+2023-09-25 15:25:00,60.989,60.989,60.989,60.989,356.0,CAMT
+2023-09-25 15:24:00,60.985,60.985,60.89,60.973,635.0,CAMT
+2023-09-25 15:23:00,60.81,60.98,60.805,60.98,5062.0,CAMT
+2023-09-25 15:22:00,60.81,60.81,60.72,60.81,590.0,CAMT
+2023-09-25 15:21:00,60.81,60.81,60.81,60.81,379.0,CAMT
+2023-09-25 15:20:00,60.82,60.82,60.805,60.805,286.0,CAMT
+2023-09-25 15:19:00,60.86,60.86,60.86,60.86,332.0,CAMT
+2023-09-25 15:18:00,60.85,60.85,60.85,60.85,125.0,CAMT
+2023-09-25 15:17:00,60.86,60.86,60.855,60.855,342.0,CAMT
+2023-09-25 15:16:00,60.82,60.835,60.82,60.835,535.0,CAMT
+2023-09-25 15:15:00,60.75,60.78,60.75,60.78,1517.0,CAMT
+2023-09-25 15:14:00,60.69,60.69,60.69,60.69,379.0,CAMT
+2023-09-25 15:13:00,60.64,60.735,60.64,60.735,1981.0,CAMT
+2023-09-25 15:12:00,60.645,60.645,60.64,60.64,2029.0,CAMT
+2023-09-25 15:11:00,60.67,60.72,60.645,60.645,1721.0,CAMT
+2023-09-25 15:10:00,60.71,60.71,60.71,60.71,321.0,CAMT
+2023-09-25 15:08:00,60.74,60.74,60.69,60.69,1329.0,CAMT
+2023-09-25 15:07:00,60.69,60.69,60.69,60.69,102.0,CAMT
+2023-09-25 15:06:00,60.675,60.72,60.66,60.72,1592.0,CAMT
+2023-09-25 15:05:00,60.66,60.66,60.66,60.66,149.0,CAMT
+2023-09-25 15:04:00,60.66,60.72,60.66,60.72,513.0,CAMT
+2023-09-25 15:02:00,60.615,60.71,60.615,60.71,1690.0,CAMT
+2023-09-25 15:01:00,60.73,60.73,60.615,60.65,5974.0,CAMT
+2023-09-25 15:00:00,60.67,60.74,60.67,60.74,1899.0,CAMT
+2023-09-25 14:59:00,60.67,60.67,60.64,60.64,506.0,CAMT
+2023-09-25 14:58:00,60.61,60.69,60.58,60.69,1515.0,CAMT
+2023-09-25 14:57:00,60.615,60.615,60.61,60.61,447.0,CAMT
+2023-09-25 14:54:00,60.635,60.635,60.63,60.63,780.0,CAMT
+2023-09-25 14:53:00,60.65,60.66,60.635,60.635,1127.0,CAMT
+2023-09-25 14:52:00,60.65,60.68,60.65,60.68,641.0,CAMT
+2023-09-25 14:51:00,60.64,60.65,60.64,60.65,571.0,CAMT
+2023-09-25 14:50:00,60.64,60.65,60.63,60.63,463.0,CAMT
+2023-09-25 14:49:00,60.675,60.675,60.66,60.67,1095.0,CAMT
+2023-09-25 14:47:00,60.625,60.625,60.56,60.56,321.0,CAMT
+2023-09-25 14:46:00,60.66,60.66,60.625,60.625,341.0,CAMT
+2023-09-25 14:45:00,60.59,60.63,60.57,60.63,4294.0,CAMT
+2023-09-25 14:44:00,60.65,60.65,60.58,60.59,2500.0,CAMT
+2023-09-25 14:43:00,60.615,60.615,60.615,60.615,826.0,CAMT
+2023-09-25 14:41:00,60.615,60.615,60.615,60.615,655.0,CAMT
+2023-09-25 14:40:00,60.615,60.64,60.615,60.615,909.0,CAMT
+2023-09-25 14:39:00,60.59,60.615,60.59,60.615,1197.0,CAMT
+2023-09-25 14:38:00,60.615,60.65,60.58,60.65,3413.0,CAMT
+2023-09-25 14:37:00,60.63,60.65,60.62,60.62,508.0,CAMT
+2023-09-25 14:36:00,60.64,60.65,60.62,60.62,3251.0,CAMT
+2023-09-25 14:35:00,60.605,60.63,60.605,60.63,547.0,CAMT
+2023-09-25 14:34:00,60.605,60.618,60.605,60.605,1823.0,CAMT
+2023-09-25 14:33:00,60.57,60.61,60.57,60.61,1592.0,CAMT
+2023-09-25 14:32:00,60.61,60.65,60.61,60.65,1221.0,CAMT
+2023-09-25 14:31:00,60.62,60.62,60.58,60.615,1440.0,CAMT
+2023-09-25 14:30:00,60.64,60.65,60.6,60.645,16051.0,CAMT
+2023-09-25 14:29:00,60.64,60.64,60.64,60.64,491.0,CAMT
+2023-09-25 14:28:00,60.67,60.67,60.57,60.57,2564.0,CAMT
+2023-09-25 14:26:00,60.675,60.675,60.675,60.675,205.0,CAMT
+2023-09-25 14:25:00,60.72,60.72,60.66,60.675,825.0,CAMT
+2023-09-25 14:24:00,60.69,60.69,60.69,60.69,429.0,CAMT
+2023-09-25 14:22:00,60.68,60.75,60.68,60.75,749.0,CAMT
+2023-09-25 14:21:00,60.7,60.72,60.66,60.7,2615.0,CAMT
+2023-09-25 14:20:00,60.73,60.73,60.7,60.71,1476.0,CAMT
+2023-09-25 14:19:00,60.73,60.73,60.7,60.73,303.0,CAMT
+2023-09-25 14:18:00,60.73,60.73,60.73,60.73,307.0,CAMT
+2023-09-25 14:17:00,60.76,60.76,60.76,60.76,717.0,CAMT
+2023-09-25 14:16:00,60.77,60.78,60.77,60.775,1130.0,CAMT
+2023-09-25 14:15:00,60.735,60.735,60.7,60.71,1079.0,CAMT
+2023-09-25 14:14:00,60.72,60.73,60.72,60.73,343.0,CAMT
+2023-09-25 14:12:00,60.71,60.76,60.695,60.695,429.0,CAMT
+2023-09-25 14:11:00,60.605,60.73,60.605,60.73,2936.0,CAMT
+2023-09-25 14:10:00,60.6,60.6,60.572,60.572,458.0,CAMT
+2023-09-25 14:09:00,60.595,60.595,60.595,60.595,250.0,CAMT
+2023-09-25 14:08:00,60.64,60.64,60.585,60.595,4566.0,CAMT
+2023-09-25 14:07:00,60.66,60.71,60.64,60.64,762.0,CAMT
+2023-09-25 14:06:00,60.665,60.665,60.665,60.665,649.0,CAMT
+2023-09-25 14:05:00,60.665,60.665,60.665,60.665,276.0,CAMT
+2023-09-25 14:04:00,60.665,60.665,60.665,60.665,344.0,CAMT
+2023-09-25 14:03:00,60.67,60.67,60.67,60.67,303.0,CAMT
+2023-09-25 14:00:00,60.64,60.64,60.64,60.64,140.0,CAMT
+2023-09-25 13:59:00,60.655,60.655,60.655,60.655,118.0,CAMT
+2023-09-25 13:58:00,60.615,60.67,60.615,60.67,1114.0,CAMT
+2023-09-25 13:57:00,60.615,60.615,60.615,60.615,617.0,CAMT
+2023-09-25 13:56:00,60.585,60.585,60.585,60.585,413.0,CAMT
+2023-09-25 13:55:00,60.585,60.585,60.585,60.585,471.0,CAMT
+2023-09-25 13:54:00,60.61,60.61,60.61,60.61,295.0,CAMT
+2023-09-25 13:53:00,60.65,60.65,60.615,60.615,503.0,CAMT
+2023-09-25 13:52:00,60.66,60.66,60.65,60.65,639.0,CAMT
+2023-09-25 13:51:00,60.65,60.65,60.585,60.585,895.0,CAMT
+2023-09-25 13:50:00,60.585,60.585,60.585,60.585,165.0,CAMT
+2023-09-25 13:48:00,60.585,60.585,60.585,60.585,200.0,CAMT
+2023-09-25 13:47:00,60.625,60.625,60.585,60.585,413.0,CAMT
+2023-09-25 13:46:00,60.575,60.65,60.575,60.65,635.0,CAMT
+2023-09-25 13:45:00,60.545,60.58,60.545,60.58,1039.0,CAMT
+2023-09-25 13:44:00,60.575,60.575,60.545,60.545,854.0,CAMT
+2023-09-25 13:43:00,60.575,60.575,60.575,60.575,449.0,CAMT
+2023-09-25 13:42:00,60.59,60.59,60.575,60.575,356.0,CAMT
+2023-09-25 13:41:00,60.59,60.59,60.59,60.59,141.0,CAMT
+2023-09-25 13:40:00,60.69,60.69,60.585,60.585,775.0,CAMT
+2023-09-25 13:39:00,60.6,60.86,60.6,60.784,4540.0,CAMT
+2023-09-25 13:38:00,60.6,60.6,60.53,60.53,200.0,CAMT
+2023-09-25 13:37:00,60.535,60.59,60.535,60.59,433.0,CAMT
+2023-09-25 13:36:00,60.47,60.58,60.47,60.58,478.0,CAMT
+2023-09-25 13:35:00,60.525,60.59,60.525,60.59,435.0,CAMT
+2023-09-25 13:34:00,60.52,60.525,60.52,60.525,394.0,CAMT
+2023-09-25 13:33:00,60.55,60.55,60.54,60.54,408.0,CAMT
+2023-09-25 13:32:00,60.53,60.54,60.53,60.535,952.0,CAMT
+2023-09-25 13:31:00,60.395,60.555,60.395,60.555,4043.0,CAMT
+2023-09-25 13:29:00,60.395,60.395,60.395,60.395,1228.0,CAMT
+2023-09-25 13:28:00,60.39,60.395,60.32,60.395,911.0,CAMT
+2023-09-25 13:26:00,60.39,60.449,60.33,60.39,1533.0,CAMT
+2023-09-25 13:25:00,60.38,60.38,60.31,60.31,887.0,CAMT
+2023-09-25 13:24:00,60.31,60.31,60.31,60.31,252.0,CAMT
+2023-09-25 13:23:00,60.34,60.345,60.34,60.345,307.0,CAMT
+2023-09-25 13:22:00,60.35,60.35,60.35,60.35,1359.0,CAMT
+2023-09-25 13:21:00,60.365,60.49,60.355,60.49,359.0,CAMT
+2023-09-25 13:20:00,60.5,60.5,60.37,60.48,1020.0,CAMT
+2023-09-25 13:19:00,60.435,60.435,60.435,60.435,487.0,CAMT
+2023-09-25 13:18:00,60.29,60.47,60.29,60.47,626.0,CAMT
+2023-09-25 13:17:00,60.475,60.475,60.475,60.475,101.0,CAMT
+2023-09-25 13:16:00,60.435,60.435,60.435,60.435,101.0,CAMT
+2023-09-25 13:15:00,60.52,60.52,60.52,60.52,404.0,CAMT
+2023-09-25 13:14:00,60.65,60.65,60.65,60.65,128.0,CAMT
+2023-09-25 13:13:00,60.47,60.47,60.43,60.43,226.0,CAMT
+2023-09-25 13:11:00,60.336,60.336,60.336,60.336,143.0,CAMT
+2023-09-25 13:10:00,60.61,60.61,60.61,60.61,283.0,CAMT
+2023-09-25 13:09:00,60.53,60.58,60.53,60.58,330.0,CAMT
+2023-09-25 13:06:00,60.28,60.495,60.225,60.495,3055.0,CAMT
+2023-09-25 13:05:00,60.28,60.28,60.28,60.28,105.0,CAMT
+2023-09-25 13:04:00,60.34,60.34,60.28,60.28,642.0,CAMT
+2023-09-25 13:03:00,60.27,60.28,60.27,60.28,903.0,CAMT
+2023-09-25 13:01:00,60.2,60.27,60.2,60.26,760.0,CAMT
+2023-09-25 13:00:00,60.2,60.2,60.2,60.2,203.0,CAMT
+2023-09-25 12:59:00,60.2,60.2,60.13,60.2,1353.0,CAMT
+2023-09-25 12:56:00,60.21,60.21,60.21,60.21,607.0,CAMT
+2023-09-25 12:55:00,60.22,60.245,60.22,60.245,347.0,CAMT
+2023-09-25 12:54:00,60.15,60.15,60.14,60.14,817.0,CAMT
+2023-09-25 12:52:00,60.07,60.07,60.07,60.07,199.0,CAMT
+2023-09-25 12:50:00,60.22,60.22,60.22,60.22,195.0,CAMT
+2023-09-25 12:49:00,60.27,60.27,60.27,60.27,477.0,CAMT
+2023-09-25 12:48:00,60.23,60.27,60.23,60.27,526.0,CAMT
+2023-09-25 12:47:00,60.23,60.24,60.23,60.23,744.0,CAMT
+2023-09-25 12:46:00,60.17,60.17,60.17,60.17,594.0,CAMT
+2023-09-25 12:45:00,60.11,60.11,60.11,60.11,773.0,CAMT
+2023-09-25 12:44:00,60.59,60.59,59.97,60.115,3761.0,CAMT
+2023-09-25 12:43:00,60.59,60.59,60.59,60.59,406.0,CAMT
+2023-09-25 12:42:00,60.58,60.59,60.58,60.59,859.0,CAMT
+2023-09-25 12:41:00,60.491,60.51,60.491,60.51,306.0,CAMT
+2023-09-25 12:39:00,60.57,60.57,60.48,60.53,976.0,CAMT
+2023-09-25 12:38:00,60.58,60.58,60.58,60.58,131.0,CAMT
+2023-09-25 12:36:00,60.72,60.72,60.72,60.72,285.0,CAMT
+2023-09-25 12:35:00,60.775,60.775,60.595,60.6,17996.0,CAMT
+2023-09-25 12:34:00,60.845,60.845,60.78,60.78,821.0,CAMT
+2023-09-25 12:33:00,60.85,60.85,60.85,60.85,1508.0,CAMT
+2023-09-25 12:32:00,60.86,60.86,60.86,60.86,259.0,CAMT
+2023-09-25 12:31:00,60.88,60.88,60.88,60.88,264.0,CAMT
+2023-09-25 12:29:00,60.895,60.895,60.895,60.895,338.0,CAMT
+2023-09-25 12:28:00,60.97,60.97,60.895,60.895,264.0,CAMT
+2023-09-25 12:26:00,60.9,60.95,60.9,60.905,522.0,CAMT
+2023-09-25 12:25:00,60.905,60.95,60.905,60.95,450.0,CAMT
+2023-09-25 12:24:00,60.82,60.905,60.82,60.905,512.0,CAMT
+2023-09-25 12:23:00,60.91,60.97,60.81,60.85,2006.0,CAMT
+2023-09-25 12:21:00,60.82,60.82,60.82,60.82,503.0,CAMT
+2023-09-25 12:20:00,60.87,60.87,60.86,60.86,720.0,CAMT
+2023-09-25 12:19:00,60.86,60.9,60.81,60.9,960.0,CAMT
+2023-09-25 12:17:00,60.81,60.81,60.81,60.81,270.0,CAMT
+2023-09-25 12:16:00,60.86,60.86,60.86,60.86,122.0,CAMT
+2023-09-25 12:15:00,60.85,60.9,60.85,60.86,1289.0,CAMT
+2023-09-25 12:14:00,60.8,60.94,60.75,60.92,2720.0,CAMT
+2023-09-25 12:13:00,60.75,60.775,60.75,60.75,641.0,CAMT
+2023-09-25 12:12:00,60.75,60.773,60.75,60.773,330.0,CAMT
+2023-09-25 12:11:00,60.775,60.775,60.775,60.775,305.0,CAMT
+2023-09-25 12:10:00,60.8,60.805,60.775,60.775,736.0,CAMT
+2023-09-25 12:08:00,60.805,60.805,60.805,60.805,396.0,CAMT
+2023-09-25 12:07:00,60.805,60.805,60.805,60.805,325.0,CAMT
+2023-09-25 12:06:00,60.805,60.805,60.805,60.805,1482.0,CAMT
+2023-09-25 12:05:00,60.805,60.805,60.805,60.805,619.0,CAMT
+2023-09-25 12:04:00,60.805,60.805,60.805,60.805,746.0,CAMT
+2023-09-25 12:03:00,60.85,60.87,60.79,60.805,2971.0,CAMT
+2023-09-25 12:02:00,60.9,60.97,60.79,60.79,1572.0,CAMT
+2023-09-25 12:01:00,60.78,60.85,60.78,60.85,2294.0,CAMT
+2023-09-25 12:00:00,60.88,60.88,60.79,60.79,2114.0,CAMT
+2023-09-25 11:58:00,60.939,60.939,60.86,60.86,352.0,CAMT
+2023-09-25 11:57:00,61.11,61.16,60.94,60.94,3191.0,CAMT
+2023-09-25 11:56:00,60.94,61.09,60.94,61.09,7196.0,CAMT
+2023-09-25 11:55:00,60.94,60.97,60.94,60.94,1473.0,CAMT
+2023-09-25 11:53:00,60.89,60.89,60.84,60.88,2661.0,CAMT
+2023-09-25 11:52:00,60.75,60.848,60.75,60.848,1171.0,CAMT
+2023-09-25 11:51:00,60.78,60.785,60.75,60.75,919.0,CAMT
+2023-09-25 11:50:00,60.75,60.75,60.75,60.75,766.0,CAMT
+2023-09-25 11:46:00,60.74,60.74,60.68,60.69,2125.0,CAMT
+2023-09-25 11:45:00,60.73,60.77,60.725,60.725,1519.0,CAMT
+2023-09-25 11:44:00,60.73,60.73,60.7,60.73,310.0,CAMT
+2023-09-25 11:43:00,60.76,60.76,60.75,60.75,930.0,CAMT
+2023-09-25 11:42:00,60.74,60.8,60.74,60.76,1590.0,CAMT
+2023-09-25 11:41:00,60.705,60.8,60.695,60.8,3792.0,CAMT
+2023-09-25 11:40:00,60.78,60.87,60.705,60.705,6791.0,CAMT
+2023-09-25 11:39:00,60.675,60.8,60.675,60.78,2759.0,CAMT
+2023-09-25 11:38:00,60.675,60.675,60.675,60.675,162.0,CAMT
+2023-09-25 11:37:00,60.68,60.695,60.68,60.69,1410.0,CAMT
+2023-09-25 11:36:00,60.665,60.665,60.655,60.655,341.0,CAMT
+2023-09-25 11:35:00,60.7,60.7,60.675,60.675,900.0,CAMT
+2023-09-25 11:34:00,60.7,60.7,60.695,60.695,2094.0,CAMT
+2023-09-25 11:33:00,60.7,60.71,60.64,60.68,4926.0,CAMT
+2023-09-25 11:32:00,60.68,60.7,60.68,60.7,1276.0,CAMT
+2023-09-25 11:31:00,60.67,60.68,60.64,60.67,1736.0,CAMT
+2023-09-25 11:30:00,60.67,60.67,60.64,60.67,1420.0,CAMT
+2023-09-25 11:29:00,60.679,60.7,60.67,60.67,769.0,CAMT
+2023-09-25 11:28:00,60.762,60.762,60.67,60.679,4179.0,CAMT
+2023-09-25 11:27:00,60.81,60.82,60.77,60.77,1067.0,CAMT
+2023-09-25 11:26:00,60.7,60.7,60.66,60.66,1350.0,CAMT
+2023-09-25 11:25:00,60.645,60.645,60.645,60.645,306.0,CAMT
+2023-09-25 11:24:00,60.66,60.66,60.65,60.65,598.0,CAMT
+2023-09-25 11:23:00,60.51,60.6,60.51,60.56,1443.0,CAMT
+2023-09-25 11:22:00,60.52,60.6,60.46,60.588,3031.0,CAMT
+2023-09-25 11:21:00,60.5,60.555,60.46,60.555,2113.0,CAMT
+2023-09-25 11:20:00,60.65,60.65,60.47,60.57,4906.0,CAMT
+2023-09-25 11:19:00,60.78,60.78,60.67,60.67,605.0,CAMT
+2023-09-25 11:18:00,60.685,60.82,60.655,60.655,1313.0,CAMT
+2023-09-25 11:17:00,60.66,60.8,60.66,60.685,3971.0,CAMT
+2023-09-25 11:16:00,60.55,60.67,60.55,60.67,2384.0,CAMT
+2023-09-25 11:15:00,60.58,60.58,60.505,60.55,1246.0,CAMT
+2023-09-25 11:14:00,60.43,60.66,60.43,60.66,4422.0,CAMT
+2023-09-25 11:13:00,60.36,60.45,60.275,60.43,4188.0,CAMT
+2023-09-25 11:12:00,60.27,60.35,60.27,60.35,2547.0,CAMT
+2023-09-25 11:11:00,60.3,60.44,60.27,60.372,1589.0,CAMT
+2023-09-25 11:10:00,60.26,60.32,60.26,60.32,716.0,CAMT
+2023-09-25 11:09:00,60.18,60.3,60.165,60.199,1951.0,CAMT
+2023-09-25 11:08:00,60.1,60.13,60.077,60.08,1876.0,CAMT
+2023-09-25 11:07:00,59.98,60.22,59.98,60.075,3964.0,CAMT
+2023-09-25 11:06:00,60.01,60.01,59.98,59.98,383.0,CAMT
+2023-09-25 11:04:00,59.97,60.04,59.943,59.943,3540.0,CAMT
+2023-09-25 11:03:00,59.9,59.9,59.9,59.9,1430.0,CAMT
+2023-09-25 11:02:00,59.76,59.8,59.76,59.8,765.0,CAMT
+2023-09-25 11:01:00,59.62,59.7,59.62,59.7,1349.0,CAMT
+2023-09-25 11:00:00,59.43,59.61,59.43,59.5,1608.0,CAMT
+2023-09-25 10:59:00,59.385,59.385,59.385,59.385,1798.0,CAMT
+2023-09-25 10:58:00,59.385,59.385,59.385,59.385,1477.0,CAMT
+2023-09-25 10:57:00,59.385,59.385,59.385,59.385,248.0,CAMT
+2023-09-25 10:56:00,59.4,59.4,59.4,59.4,745.0,CAMT
+2023-09-25 10:55:00,59.43,59.462,59.43,59.462,385.0,CAMT
+2023-09-25 10:54:00,59.385,59.444,59.385,59.444,540.0,CAMT
+2023-09-25 10:53:00,59.288,59.47,59.288,59.47,2029.0,CAMT
+2023-09-25 10:52:00,59.13,59.26,59.13,59.25,2895.0,CAMT
+2023-09-25 10:51:00,59.095,59.1,59.08,59.08,516.0,CAMT
+2023-09-25 10:50:00,59.4,59.49,58.94,59.09,12456.0,CAMT
+2023-09-25 10:49:00,59.47,59.49,59.4,59.4,4178.0,CAMT
+2023-09-25 10:48:00,59.59,59.59,59.42,59.465,3643.0,CAMT
+2023-09-25 10:47:00,59.78,59.78,59.56,59.6,8372.0,CAMT
+2023-09-25 10:46:00,59.73,59.774,59.635,59.774,764.0,CAMT
+2023-09-25 10:45:00,59.57,59.65,59.57,59.65,986.0,CAMT
+2023-09-25 10:44:00,59.423,59.58,59.423,59.58,1283.0,CAMT
+2023-09-25 10:43:00,59.49,59.55,59.47,59.49,3047.0,CAMT
+2023-09-25 10:42:00,59.59,59.59,59.43,59.49,3604.0,CAMT
+2023-09-25 10:41:00,59.53,59.645,59.53,59.588,1368.0,CAMT
+2023-09-25 10:40:00,59.58,59.6,59.55,59.6,737.0,CAMT
+2023-09-25 10:39:00,59.54,59.58,59.46,59.46,1064.0,CAMT
+2023-09-25 10:38:00,59.49,59.51,59.445,59.445,6129.0,CAMT
+2023-09-25 10:37:00,59.19,59.41,59.19,59.41,1940.0,CAMT
+2023-09-25 10:35:00,59.07,59.29,58.935,59.138,6963.0,CAMT
+2023-09-25 10:34:00,59.05,59.07,58.89,59.07,943.0,CAMT
+2023-09-25 10:33:00,59.06,59.1,59.01,59.045,1332.0,CAMT
+2023-09-25 10:31:00,59.2,59.2,58.865,58.865,3724.0,CAMT
+2023-09-25 10:30:00,59.24,59.265,59.225,59.26,16671.0,CAMT
+2023-09-25 10:29:00,59.24,59.25,59.225,59.225,672.0,CAMT
+2023-09-25 10:28:00,59.17,59.345,59.145,59.225,12308.0,CAMT
+2023-09-25 10:27:00,59.12,59.14,59.065,59.1,1364.0,CAMT
+2023-09-25 10:26:00,59.07,59.075,59.07,59.075,874.0,CAMT
+2023-09-25 10:25:00,59.115,59.115,59.115,59.115,600.0,CAMT
+2023-09-25 10:24:00,59.115,59.14,59.115,59.14,1527.0,CAMT
+2023-09-25 10:23:00,59.18,59.18,59.1,59.1,1068.0,CAMT
+2023-09-25 10:22:00,59.139,59.195,59.13,59.18,1645.0,CAMT
+2023-09-25 10:21:00,59.32,59.4,59.15,59.15,7125.0,CAMT
+2023-09-25 10:20:00,59.31,59.38,59.26,59.26,798.0,CAMT
+2023-09-25 10:19:00,59.325,59.39,59.19,59.19,2180.0,CAMT
+2023-09-25 10:18:00,59.19,59.45,59.19,59.355,1728.0,CAMT
+2023-09-25 10:17:00,59.24,59.24,59.185,59.185,417.0,CAMT
+2023-09-25 10:16:00,59.09,59.3,59.075,59.205,2270.0,CAMT
+2023-09-25 10:15:00,59.045,59.045,59.045,59.045,248.0,CAMT
+2023-09-25 10:14:00,58.995,58.995,58.995,58.995,748.0,CAMT
+2023-09-25 10:13:00,58.81,59.02,58.81,58.92,1082.0,CAMT
+2023-09-25 10:12:00,58.87,58.9,58.86,58.9,625.0,CAMT
+2023-09-25 10:11:00,58.95,59.0,58.845,58.97,1202.0,CAMT
+2023-09-25 10:10:00,58.92,59.02,58.92,58.96,613.0,CAMT
+2023-09-25 10:09:00,58.79,58.997,58.767,58.995,2516.0,CAMT
+2023-09-25 10:08:00,58.83,58.83,58.725,58.725,3198.0,CAMT
+2023-09-25 10:07:00,58.905,58.95,58.79,58.83,1737.0,CAMT
+2023-09-25 10:06:00,58.905,58.95,58.905,58.905,511.0,CAMT
+2023-09-25 10:05:00,58.93,59.01,58.86,58.905,2916.0,CAMT
+2023-09-25 10:04:00,58.84,59.01,58.75,59.005,5448.0,CAMT
+2023-09-25 10:03:00,58.795,58.84,58.715,58.75,635.0,CAMT
+2023-09-25 10:02:00,58.93,58.93,58.87,58.87,691.0,CAMT
+2023-09-25 10:01:00,58.925,58.925,58.92,58.92,664.0,CAMT
+2023-09-25 10:00:00,58.89,58.89,58.84,58.84,1901.0,CAMT
+2023-09-25 09:59:00,58.73,58.77,58.73,58.76,780.0,CAMT
+2023-09-25 09:57:00,58.855,58.855,58.55,58.64,2530.0,CAMT
+2023-09-25 09:56:00,58.993,58.993,58.85,58.92,2838.0,CAMT
+2023-09-25 09:55:00,58.59,58.97,58.59,58.9,6574.0,CAMT
+2023-09-25 09:54:00,58.48,58.48,58.48,58.48,138.0,CAMT
+2023-09-25 09:53:00,58.57,58.59,58.48,58.58,1524.0,CAMT
+2023-09-25 09:52:00,58.75,58.75,58.65,58.65,441.0,CAMT
+2023-09-25 09:51:00,58.74,58.74,58.74,58.74,312.0,CAMT
+2023-09-25 09:50:00,58.685,58.685,58.685,58.685,257.0,CAMT
+2023-09-25 09:49:00,58.62,58.62,58.62,58.62,270.0,CAMT
+2023-09-25 09:48:00,58.92,58.92,58.75,58.75,663.0,CAMT
+2023-09-25 09:47:00,59.008,59.008,58.875,58.88,2584.0,CAMT
+2023-09-25 09:46:00,59.06,59.07,58.995,58.995,937.0,CAMT
+2023-09-25 09:45:00,59.145,59.31,58.91,59.16,2064.0,CAMT
+2023-09-25 09:44:00,59.46,59.46,59.03,59.37,1789.0,CAMT
+2023-09-25 09:43:00,59.125,59.68,59.125,59.68,5332.0,CAMT
+2023-09-25 09:42:00,59.17,59.17,58.75,58.97,4091.0,CAMT
+2023-09-25 09:41:00,58.69,59.03,58.69,59.03,3334.0,CAMT
+2023-09-25 09:40:00,58.31,58.73,58.28,58.68,2587.0,CAMT
+2023-09-25 09:38:00,58.175,58.29,58.175,58.175,515.0,CAMT
+2023-09-25 09:37:00,58.28,58.33,58.15,58.15,1161.0,CAMT
+2023-09-25 09:36:00,58.24,58.24,58.23,58.23,674.0,CAMT
+2023-09-25 09:35:00,58.1,58.28,58.1,58.28,1397.0,CAMT
+2023-09-25 09:34:00,58.215,58.28,57.99,58.06,2990.0,CAMT
+2023-09-25 09:33:00,57.419,57.978,57.419,57.978,3707.0,CAMT
+2023-09-25 09:32:00,57.35,57.53,57.35,57.53,315.0,CAMT
+2023-09-25 09:31:00,57.35,57.35,57.35,57.35,243.0,CAMT
+2023-09-25 09:30:00,57.44,57.613,57.05,57.613,11276.0,CAMT
+2023-09-25 09:04:00,57.15,57.15,57.02,57.02,180.0,CAMT
+2023-09-25 08:58:00,57.15,57.15,57.15,57.15,12.0,CAMT
+2023-09-25 08:22:00,57.08,57.08,57.0,57.0,100.0,CAMT
+2023-09-25 08:00:00,57.0,57.5,57.0,57.0,142.0,CAMT
+2023-09-25 07:53:00,57.39,57.39,57.01,57.01,5.0,CAMT
+2023-09-25 07:52:00,57.32,57.37,57.32,57.37,22.0,CAMT
+2023-09-25 07:51:00,57.01,57.29,57.01,57.29,26.0,CAMT
+2023-09-25 07:23:00,57.65,57.65,57.65,57.65,10.0,CAMT
+2023-09-22 18:47:00,57.64,57.65,57.64,57.65,100.0,CAMT
+2023-09-22 18:36:00,57.7,57.7,57.7,57.7,15.0,CAMT
+2023-09-22 18:28:00,57.7,57.7,57.7,57.7,80.0,CAMT
+2023-09-22 18:25:00,57.716,57.716,57.717,57.717,100.0,CAMT
+2023-09-22 18:19:00,57.7,57.7,57.7,57.7,20.0,CAMT
+2023-09-22 18:14:00,57.7,57.7,57.7,57.7,5.0,CAMT
+2023-09-22 18:10:00,57.7,57.7,57.7,57.7,1.0,CAMT
+2023-09-22 17:53:00,58.0,58.0,58.0,58.0,4.0,CAMT
+2023-09-22 17:26:00,57.05,57.05,57.05,57.05,78500.0,CAMT
+2023-09-22 16:48:00,58.0,58.0,58.0,58.0,15.0,CAMT
+2023-09-22 16:04:00,56.37,56.37,56.37,56.37,1.0,CAMT
+2023-09-22 16:00:00,57.05,57.05,56.97,57.05,36588.0,CAMT
+2023-09-22 15:59:00,57.14,57.17,56.97,56.97,15178.0,CAMT
+2023-09-22 15:58:00,57.1,57.16,57.08,57.15,5092.0,CAMT
+2023-09-22 15:57:00,57.16,57.16,57.075,57.09,6104.0,CAMT
+2023-09-22 15:56:00,57.14,57.16,57.105,57.15,4079.0,CAMT
+2023-09-22 15:55:00,57.11,57.18,57.09,57.09,6301.0,CAMT
+2023-09-22 15:54:00,57.07,57.12,57.04,57.1,5427.0,CAMT
+2023-09-22 15:53:00,57.07,57.07,57.04,57.07,2625.0,CAMT
+2023-09-22 15:52:00,57.08,57.08,57.045,57.045,2312.0,CAMT
+2023-09-22 15:51:00,57.08,57.08,57.045,57.08,2426.0,CAMT
+2023-09-22 15:50:00,57.05,57.08,57.05,57.05,2582.0,CAMT
+2023-09-22 15:49:00,57.0,57.08,56.995,57.05,10054.0,CAMT
+2023-09-22 15:48:00,57.0,57.04,57.0,57.04,860.0,CAMT
+2023-09-22 15:47:00,56.97,57.03,56.97,57.0,1731.0,CAMT
+2023-09-22 15:46:00,57.0,57.01,56.975,56.975,2126.0,CAMT
+2023-09-22 15:45:00,56.955,56.977,56.95,56.975,812.0,CAMT
+2023-09-22 15:44:00,57.015,57.015,56.955,56.955,581.0,CAMT
+2023-09-22 15:43:00,57.085,57.085,57.05,57.05,1786.0,CAMT
+2023-09-22 15:42:00,57.1,57.15,57.1,57.15,550.0,CAMT
+2023-09-22 15:41:00,57.1,57.1,57.1,57.1,352.0,CAMT
+2023-09-22 15:40:00,57.18,57.18,57.09,57.1,2246.0,CAMT
+2023-09-22 15:39:00,57.21,57.21,57.21,57.21,277.0,CAMT
+2023-09-22 15:38:00,57.21,57.21,57.185,57.185,1352.0,CAMT
+2023-09-22 15:37:00,57.145,57.2,57.145,57.2,2772.0,CAMT
+2023-09-22 15:36:00,57.145,57.145,57.145,57.145,457.0,CAMT
+2023-09-22 15:35:00,57.18,57.18,57.18,57.18,522.0,CAMT
+2023-09-22 15:34:00,57.17,57.17,57.14,57.17,794.0,CAMT
+2023-09-22 15:33:00,57.24,57.24,57.15,57.15,1111.0,CAMT
+2023-09-22 15:31:00,57.24,57.295,57.24,57.24,610.0,CAMT
+2023-09-22 15:29:00,57.235,57.29,57.235,57.235,647.0,CAMT
+2023-09-22 15:28:00,57.24,57.3,57.21,57.24,743.0,CAMT
+2023-09-22 15:26:00,57.24,57.3,57.24,57.3,436.0,CAMT
+2023-09-22 15:25:00,57.24,57.3,57.24,57.3,455.0,CAMT
+2023-09-22 15:24:00,57.3,57.3,57.22,57.24,1923.0,CAMT
+2023-09-22 15:23:00,57.3,57.3,57.29,57.29,3174.0,CAMT
+2023-09-22 15:22:00,57.215,57.3,57.215,57.3,7471.0,CAMT
+2023-09-22 15:21:00,57.24,57.24,57.24,57.24,116.0,CAMT
+2023-09-22 15:20:00,57.25,57.25,57.23,57.24,2393.0,CAMT
+2023-09-22 15:19:00,57.17,57.25,57.17,57.25,3262.0,CAMT
+2023-09-22 15:18:00,57.19,57.22,57.189,57.22,6506.0,CAMT
+2023-09-22 15:17:00,57.19,57.19,57.19,57.19,371.0,CAMT
+2023-09-22 15:16:00,57.19,57.2,57.181,57.181,1857.0,CAMT
+2023-09-22 15:14:00,57.12,57.12,57.1,57.1,428.0,CAMT
+2023-09-22 15:11:00,57.15,57.15,57.1,57.1,1296.0,CAMT
+2023-09-22 15:10:00,57.2,57.2,57.2,57.2,647.0,CAMT
+2023-09-22 15:09:00,57.1,57.2,57.09,57.2,7583.0,CAMT
+2023-09-22 15:08:00,57.1,57.15,57.095,57.15,7735.0,CAMT
+2023-09-22 15:07:00,57.1,57.11,57.07,57.1,3637.0,CAMT
+2023-09-22 15:05:00,56.99,57.05,56.99,57.05,571.0,CAMT
+2023-09-22 15:03:00,57.08,57.08,57.0,57.0,524.0,CAMT
+2023-09-22 15:02:00,57.1,57.1,57.07,57.07,2911.0,CAMT
+2023-09-22 15:01:00,57.1,57.1,57.1,57.1,217.0,CAMT
+2023-09-22 15:00:00,56.98,57.05,56.975,57.03,1307.0,CAMT
+2023-09-22 14:59:00,56.98,56.98,56.98,56.98,207.0,CAMT
+2023-09-22 14:58:00,56.992,56.995,56.993,56.995,531.0,CAMT
+2023-09-22 14:56:00,56.945,57.01,56.945,57.01,992.0,CAMT
+2023-09-22 14:54:00,56.99,56.99,56.955,56.955,1194.0,CAMT
+2023-09-22 14:53:00,56.99,57.0,56.99,56.99,544.0,CAMT
+2023-09-22 14:52:00,56.99,57.005,56.99,57.005,1139.0,CAMT
+2023-09-22 14:50:00,57.0,57.02,57.0,57.02,1111.0,CAMT
+2023-09-22 14:48:00,56.97,57.04,56.94,56.99,13533.0,CAMT
+2023-09-22 14:47:00,56.9,56.9,56.9,56.9,331.0,CAMT
+2023-09-22 14:46:00,56.95,56.95,56.95,56.95,210.0,CAMT
+2023-09-22 14:45:00,56.7,56.91,56.7,56.875,3457.0,CAMT
+2023-09-22 14:44:00,56.7,56.7,56.7,56.7,1284.0,CAMT
+2023-09-22 14:43:00,56.705,56.705,56.66,56.66,403.0,CAMT
+2023-09-22 14:41:00,56.73,56.73,56.73,56.73,779.0,CAMT
+2023-09-22 14:40:00,56.75,56.75,56.75,56.75,1376.0,CAMT
+2023-09-22 14:39:00,56.84,56.84,56.75,56.75,1191.0,CAMT
+2023-09-22 14:38:00,56.93,56.948,56.83,56.948,2629.0,CAMT
+2023-09-22 14:37:00,57.02,57.025,57.01,57.01,920.0,CAMT
+2023-09-22 14:36:00,57.08,57.12,57.04,57.093,2438.0,CAMT
+2023-09-22 14:35:00,57.0,57.0,57.0,57.0,118.0,CAMT
+2023-09-22 14:34:00,57.0,57.04,56.985,57.04,866.0,CAMT
+2023-09-22 14:33:00,57.0,57.0,56.96,57.0,5695.0,CAMT
+2023-09-22 14:32:00,57.05,57.11,56.96,57.05,10269.0,CAMT
+2023-09-22 14:31:00,57.0,57.01,56.985,57.01,780.0,CAMT
+2023-09-22 14:30:00,56.965,57.06,56.965,56.985,300.0,CAMT
+2023-09-22 14:29:00,57.005,57.005,56.965,56.985,723.0,CAMT
+2023-09-22 14:28:00,57.035,57.035,56.95,57.01,1337.0,CAMT
+2023-09-22 14:27:00,57.115,57.15,57.03,57.05,9298.0,CAMT
+2023-09-22 14:26:00,57.125,57.125,57.125,57.125,400.0,CAMT
+2023-09-22 14:25:00,57.04,57.14,57.04,57.13,2066.0,CAMT
+2023-09-22 14:23:00,56.97,57.03,56.92,57.03,1399.0,CAMT
+2023-09-22 14:22:00,56.995,56.995,56.995,56.995,144.0,CAMT
+2023-09-22 14:20:00,56.995,56.995,56.995,56.995,108.0,CAMT
+2023-09-22 14:19:00,56.97,57.04,56.97,57.03,619.0,CAMT
+2023-09-22 14:18:00,57.0,57.04,56.97,56.99,1523.0,CAMT
+2023-09-22 14:17:00,56.96,57.04,56.817,57.0,3021.0,CAMT
+2023-09-22 14:16:00,56.83,56.98,56.7,56.98,7772.0,CAMT
+2023-09-22 14:11:00,57.04,57.22,57.03,57.22,33799.0,CAMT
+2023-09-22 14:10:00,57.155,57.155,57.03,57.055,3771.0,CAMT
+2023-09-22 14:09:00,57.25,57.25,57.095,57.13,6680.0,CAMT
+2023-09-22 14:08:00,57.28,57.28,57.22,57.22,5351.0,CAMT
+2023-09-22 14:07:00,57.25,57.28,57.25,57.28,430.0,CAMT
+2023-09-22 14:06:00,57.23,57.28,57.23,57.28,917.0,CAMT
+2023-09-22 14:05:00,57.27,57.29,57.195,57.21,3621.0,CAMT
+2023-09-22 14:04:00,57.27,57.29,57.27,57.29,2859.0,CAMT
+2023-09-22 14:03:00,57.405,57.45,57.27,57.3,3589.0,CAMT
+2023-09-22 14:02:00,57.415,57.415,57.36,57.415,848.0,CAMT
+2023-09-22 14:01:00,57.42,57.48,57.42,57.48,408.0,CAMT
+2023-09-22 14:00:00,57.42,57.42,57.42,57.42,439.0,CAMT
+2023-09-22 13:59:00,57.445,57.45,57.4,57.45,502.0,CAMT
+2023-09-22 13:58:00,57.45,57.45,57.45,57.45,238.0,CAMT
+2023-09-22 13:56:00,57.51,57.51,57.51,57.51,668.0,CAMT
+2023-09-22 13:54:00,57.39,57.39,57.39,57.39,250.0,CAMT
+2023-09-22 13:53:00,57.39,57.39,57.35,57.38,2454.0,CAMT
+2023-09-22 13:51:00,57.35,57.41,57.35,57.41,2928.0,CAMT
+2023-09-22 13:50:00,57.35,57.41,57.35,57.41,3505.0,CAMT
+2023-09-22 13:49:00,57.35,57.375,57.35,57.375,717.0,CAMT
+2023-09-22 13:48:00,57.35,57.35,57.35,57.35,1961.0,CAMT
+2023-09-22 13:46:00,57.44,57.44,57.4,57.4,465.0,CAMT
+2023-09-22 13:45:00,57.35,57.41,57.35,57.35,1315.0,CAMT
+2023-09-22 13:43:00,57.35,57.35,57.35,57.35,2940.0,CAMT
+2023-09-22 13:42:00,57.39,57.42,57.25,57.34,19055.0,CAMT
+2023-09-22 13:41:00,57.335,57.35,57.33,57.35,929.0,CAMT
+2023-09-22 13:40:00,57.295,57.33,57.295,57.295,300.0,CAMT
+2023-09-22 13:39:00,57.16,57.26,57.16,57.26,2790.0,CAMT
+2023-09-22 13:38:00,57.25,57.25,57.1,57.16,2575.0,CAMT
+2023-09-22 13:37:00,57.27,57.27,57.18,57.18,362.0,CAMT
+2023-09-22 13:34:00,57.28,57.28,57.28,57.28,622.0,CAMT
+2023-09-22 13:33:00,57.25,57.27,57.25,57.27,608.0,CAMT
+2023-09-22 13:32:00,57.25,57.25,57.25,57.25,433.0,CAMT
+2023-09-22 13:31:00,57.205,57.27,57.205,57.27,1906.0,CAMT
+2023-09-22 13:30:00,57.21,57.31,57.21,57.25,495.0,CAMT
+2023-09-22 13:29:00,57.21,57.21,57.21,57.21,655.0,CAMT
+2023-09-22 13:28:00,57.2,57.21,57.2,57.21,840.0,CAMT
+2023-09-22 13:27:00,57.075,57.075,57.075,57.075,676.0,CAMT
+2023-09-22 13:26:00,57.08,57.08,57.08,57.08,101.0,CAMT
+2023-09-22 13:24:00,56.975,57.01,56.975,57.01,3903.0,CAMT
+2023-09-22 13:23:00,56.95,56.95,56.95,56.95,225.0,CAMT
+2023-09-22 13:22:00,56.99,56.99,56.99,56.99,106.0,CAMT
+2023-09-22 13:20:00,56.99,57.005,56.88,56.88,621.0,CAMT
+2023-09-22 13:18:00,57.03,57.13,57.03,57.06,994.0,CAMT
+2023-09-22 13:17:00,57.19,57.19,57.11,57.11,212.0,CAMT
+2023-09-22 13:15:00,57.18,57.18,57.18,57.18,263.0,CAMT
+2023-09-22 13:13:00,57.19,57.19,57.19,57.19,111.0,CAMT
+2023-09-22 13:10:00,57.18,57.18,57.18,57.18,208.0,CAMT
+2023-09-22 13:08:00,57.09,57.165,57.09,57.165,201.0,CAMT
+2023-09-22 13:07:00,57.02,57.02,57.005,57.005,841.0,CAMT
+2023-09-22 13:05:00,56.63,56.91,56.63,56.91,5559.0,CAMT
+2023-09-22 13:03:00,56.75,56.75,56.75,56.75,398.0,CAMT
+2023-09-22 13:01:00,56.78,56.78,56.7,56.7,308.0,CAMT
+2023-09-22 13:00:00,56.76,56.78,56.76,56.78,1662.0,CAMT
+2023-09-22 12:59:00,56.665,56.77,56.665,56.77,280.0,CAMT
+2023-09-22 12:57:00,56.77,56.77,56.77,56.77,145.0,CAMT
+2023-09-22 12:55:00,56.77,56.77,56.67,56.67,329.0,CAMT
+2023-09-22 12:54:00,56.665,56.76,56.665,56.76,200.0,CAMT
+2023-09-22 12:49:00,56.673,56.672,56.673,56.673,346.0,CAMT
+2023-09-22 12:48:00,56.69,56.69,56.69,56.69,391.0,CAMT
+2023-09-22 12:47:00,56.76,56.845,56.76,56.845,339.0,CAMT
+2023-09-22 12:45:00,56.76,56.76,56.76,56.76,205.0,CAMT
+2023-09-22 12:44:00,56.66,56.66,56.66,56.66,1086.0,CAMT
+2023-09-22 12:43:00,56.795,56.795,56.795,56.795,532.0,CAMT
+2023-09-22 12:42:00,56.86,56.86,56.86,56.86,188.0,CAMT
+2023-09-22 12:41:00,56.97,56.97,56.97,56.97,102.0,CAMT
+2023-09-22 12:39:00,56.87,56.87,56.87,56.87,122.0,CAMT
+2023-09-22 12:38:00,56.885,56.885,56.885,56.885,224.0,CAMT
+2023-09-22 12:34:00,57.035,57.035,57.035,57.035,150.0,CAMT
+2023-09-22 12:33:00,56.9,56.9,56.9,56.9,618.0,CAMT
+2023-09-22 12:23:00,57.24,57.27,56.98,56.98,22770.0,CAMT
+2023-09-22 12:21:00,57.425,57.425,57.3,57.34,1771.0,CAMT
+2023-09-22 12:20:00,57.43,57.43,57.43,57.43,253.0,CAMT
+2023-09-22 12:18:00,57.44,57.44,57.44,57.44,319.0,CAMT
+2023-09-22 12:15:00,57.35,57.372,57.35,57.35,1323.0,CAMT
+2023-09-22 12:12:00,57.36,57.37,57.36,57.37,545.0,CAMT
+2023-09-22 12:11:00,57.355,57.355,57.28,57.28,219.0,CAMT
+2023-09-22 12:10:00,57.202,57.202,57.202,57.202,116.0,CAMT
+2023-09-22 12:08:00,57.202,57.202,57.202,57.202,200.0,CAMT
+2023-09-22 12:05:00,57.344,57.344,57.344,57.344,699.0,CAMT
+2023-09-22 11:59:00,57.31,57.31,57.25,57.25,1100.0,CAMT
+2023-09-22 11:58:00,57.45,57.45,57.35,57.35,303.0,CAMT
+2023-09-22 11:56:00,57.46,57.47,57.46,57.47,242.0,CAMT
+2023-09-22 11:53:00,57.46,57.46,57.46,57.46,112.0,CAMT
+2023-09-22 11:52:00,57.46,57.46,57.46,57.46,102.0,CAMT
+2023-09-22 11:51:00,57.41,57.41,57.3,57.3,2194.0,CAMT
+2023-09-22 11:45:00,57.498,57.504,57.44,57.44,2329.0,CAMT
+2023-09-22 11:42:00,57.65,57.65,57.44,57.44,1084.0,CAMT
+2023-09-22 11:41:00,57.66,57.66,57.66,57.66,419.0,CAMT
+2023-09-22 11:40:00,57.6,57.66,57.6,57.66,432.0,CAMT
+2023-09-22 11:39:00,57.6,57.6,57.58,57.6,421.0,CAMT
+2023-09-22 11:38:00,57.58,57.585,57.58,57.58,617.0,CAMT
+2023-09-22 11:37:00,57.59,57.59,57.3,57.59,600.0,CAMT
+2023-09-22 11:36:00,57.29,57.64,57.29,57.479,2687.0,CAMT
+2023-09-22 11:35:00,57.28,57.44,57.28,57.44,1061.0,CAMT
+2023-09-22 11:33:00,57.236,57.28,57.236,57.28,355.0,CAMT
+2023-09-22 11:32:00,57.245,57.245,57.245,57.245,391.0,CAMT
+2023-09-22 11:29:00,57.28,57.3,57.28,57.3,829.0,CAMT
+2023-09-22 11:28:00,57.31,57.31,57.23,57.23,5659.0,CAMT
+2023-09-22 11:27:00,57.35,57.35,57.35,57.35,124.0,CAMT
+2023-09-22 11:26:00,57.33,57.37,57.32,57.32,837.0,CAMT
+2023-09-22 11:25:00,57.37,57.37,57.3,57.31,833.0,CAMT
+2023-09-22 11:24:00,57.22,57.22,57.22,57.22,119.0,CAMT
+2023-09-22 11:23:00,57.19,57.285,57.19,57.285,1528.0,CAMT
+2023-09-22 11:21:00,57.38,57.38,57.38,57.38,150.0,CAMT
+2023-09-22 11:19:00,57.33,57.36,57.33,57.36,1211.0,CAMT
+2023-09-22 11:18:00,57.24,57.33,57.24,57.33,560.0,CAMT
+2023-09-22 11:14:00,57.03,57.03,57.03,57.03,509.0,CAMT
+2023-09-22 11:12:00,57.04,57.04,57.01,57.01,586.0,CAMT
+2023-09-22 11:11:00,57.217,57.217,57.06,57.075,1826.0,CAMT
+2023-09-22 11:09:00,57.23,57.24,57.23,57.24,261.0,CAMT
+2023-09-22 11:08:00,57.26,57.26,57.155,57.155,964.0,CAMT
+2023-09-22 11:06:00,57.1,57.31,57.1,57.31,3830.0,CAMT
+2023-09-22 11:04:00,57.01,57.01,57.01,57.01,369.0,CAMT
+2023-09-22 11:02:00,56.69,56.98,56.69,56.98,2982.0,CAMT
+2023-09-22 11:01:00,56.85,56.85,56.85,56.85,500.0,CAMT
+2023-09-22 11:00:00,56.93,56.985,56.87,56.9,1451.0,CAMT
+2023-09-22 10:59:00,56.96,56.96,56.96,56.96,180.0,CAMT
+2023-09-22 10:55:00,57.08,57.08,57.08,57.08,957.0,CAMT
+2023-09-22 10:52:00,56.98,57.09,56.89,57.09,2023.0,CAMT
+2023-09-22 10:51:00,56.95,57.08,56.95,57.03,5376.0,CAMT
+2023-09-22 10:50:00,56.94,56.94,56.94,56.94,148.0,CAMT
+2023-09-22 10:49:00,56.95,56.95,56.95,56.95,115.0,CAMT
+2023-09-22 10:48:00,56.918,56.95,56.85,56.95,728.0,CAMT
+2023-09-22 10:47:00,56.95,56.95,56.95,56.95,109.0,CAMT
+2023-09-22 10:46:00,56.83,56.872,56.83,56.84,709.0,CAMT
+2023-09-22 10:44:00,56.86,56.86,56.733,56.733,1283.0,CAMT
+2023-09-22 10:43:00,56.965,56.965,56.965,56.965,303.0,CAMT
+2023-09-22 10:41:00,56.904,56.904,56.904,56.904,373.0,CAMT
+2023-09-22 10:39:00,56.81,56.995,56.8,56.995,2693.0,CAMT
+2023-09-22 10:38:00,56.89,56.89,56.888,56.888,506.0,CAMT
+2023-09-22 10:37:00,56.92,57.12,56.92,56.93,4326.0,CAMT
+2023-09-22 10:36:00,56.74,56.83,56.74,56.83,1589.0,CAMT
+2023-09-22 10:34:00,56.59,56.64,56.54,56.54,1464.0,CAMT
+2023-09-22 10:30:00,56.4,56.67,56.4,56.4,2328.0,CAMT
+2023-09-22 10:29:00,56.32,56.32,56.32,56.32,452.0,CAMT
+2023-09-22 10:28:00,56.2,56.2,56.2,56.2,369.0,CAMT
+2023-09-22 10:26:00,56.31,56.43,56.31,56.34,4960.0,CAMT
+2023-09-22 10:25:00,56.4,56.4,56.3,56.3,1494.0,CAMT
+2023-09-22 10:24:00,56.4,56.4,56.4,56.4,365.0,CAMT
+2023-09-22 10:21:00,56.31,56.31,56.31,56.31,111.0,CAMT
+2023-09-22 10:20:00,56.14,56.26,56.14,56.26,394.0,CAMT
+2023-09-22 10:18:00,56.205,56.205,56.205,56.205,141.0,CAMT
+2023-09-22 10:15:00,56.215,56.215,56.213,56.213,301.0,CAMT
+2023-09-22 10:14:00,56.312,56.312,56.22,56.22,1048.0,CAMT
+2023-09-22 10:13:00,56.202,56.27,56.202,56.27,415.0,CAMT
+2023-09-22 10:12:00,56.21,56.32,56.21,56.23,2255.0,CAMT
+2023-09-22 10:11:00,56.28,56.28,56.28,56.28,134.0,CAMT
+2023-09-22 10:10:00,56.3,56.3,56.3,56.3,106.0,CAMT
+2023-09-22 10:09:00,56.12,56.215,56.12,56.215,305.0,CAMT
+2023-09-22 10:07:00,56.335,56.335,56.335,56.335,177.0,CAMT
+2023-09-22 10:05:00,56.07,56.1,56.07,56.1,602.0,CAMT
+2023-09-22 10:04:00,56.06,56.06,56.06,56.06,100.0,CAMT
+2023-09-22 10:02:00,55.89,55.89,55.885,55.885,241.0,CAMT
+2023-09-22 10:01:00,55.975,56.04,55.975,55.983,653.0,CAMT
+2023-09-22 10:00:00,55.95,55.97,55.86,55.86,1635.0,CAMT
+2023-09-22 09:59:00,56.15,56.15,56.117,56.117,1144.0,CAMT
+2023-09-22 09:58:00,56.057,56.057,56.057,56.057,136.0,CAMT
+2023-09-22 09:57:00,55.95,55.95,55.94,55.94,418.0,CAMT
+2023-09-22 09:56:00,55.92,55.92,55.92,55.92,100.0,CAMT
+2023-09-22 09:55:00,55.945,55.945,55.945,55.945,103.0,CAMT
+2023-09-22 09:54:00,55.92,55.92,55.92,55.92,176.0,CAMT
+2023-09-22 09:53:00,55.7,55.915,55.7,55.915,314.0,CAMT
+2023-09-22 09:51:00,55.825,55.825,55.78,55.78,753.0,CAMT
+2023-09-22 09:47:00,55.64,55.65,55.64,55.65,601.0,CAMT
+2023-09-22 09:46:00,55.65,55.65,55.55,55.55,1320.0,CAMT
+2023-09-22 09:45:00,55.36,55.69,55.36,55.69,735.0,CAMT
+2023-09-22 09:44:00,55.365,55.365,55.365,55.365,101.0,CAMT
+2023-09-22 09:43:00,55.34,55.37,55.34,55.37,774.0,CAMT
+2023-09-22 09:40:00,55.3,55.3,55.3,55.3,150.0,CAMT
+2023-09-22 09:37:00,54.73,54.73,54.73,54.73,192.0,CAMT
+2023-09-22 09:35:00,55.34,55.38,55.34,55.36,431.0,CAMT
+2023-09-22 09:34:00,55.345,55.345,55.345,55.345,100.0,CAMT
+2023-09-22 09:32:00,55.595,55.595,54.82,54.82,430.0,CAMT
+2023-09-22 09:30:00,55.29,55.29,55.2,55.2,1465.0,CAMT
+2023-09-22 09:26:00,55.4,55.4,55.4,55.4,27.0,CAMT
+2023-09-22 09:25:00,55.4,55.4,55.4,55.4,12.0,CAMT
+2023-09-22 09:02:00,54.65,54.65,54.65,54.65,55.0,CAMT
+2023-09-22 08:52:00,54.65,54.65,54.65,54.65,1.0,CAMT
+2023-09-22 08:41:00,54.65,54.65,54.65,54.65,10.0,CAMT
+2023-09-22 08:26:00,55.74,55.74,55.74,55.74,4.0,CAMT
+2023-09-21 18:49:00,54.71,54.71,54.71,54.71,1.0,CAMT
+2023-09-21 18:44:00,54.039,54.039,54.039,54.039,74.0,CAMT
+2023-09-21 17:28:00,54.65,54.65,54.65,54.65,78500.0,CAMT
+2023-09-21 17:19:00,54.65,54.65,54.65,54.65,5005.0,CAMT
+2023-09-21 17:06:00,54.21,54.21,54.15,54.15,175.0,CAMT
+2023-09-21 16:33:00,54.21,54.21,54.21,54.21,1.0,CAMT
+2023-09-21 16:05:00,54.22,54.22,54.22,54.22,1.0,CAMT
+2023-09-21 16:00:00,54.65,54.65,54.21,54.21,18237.0,CAMT
+2023-09-21 15:59:00,54.66,54.68,54.61,54.61,4610.0,CAMT
+2023-09-21 15:58:00,54.645,54.66,54.64,54.659,3210.0,CAMT
+2023-09-21 15:57:00,54.61,54.64,54.6,54.64,5479.0,CAMT
+2023-09-21 15:56:00,54.59,54.62,54.59,54.61,2265.0,CAMT
+2023-09-21 15:55:00,54.7,54.71,54.62,54.62,2955.0,CAMT
+2023-09-21 15:54:00,54.62,54.7,54.6,54.7,4482.0,CAMT
+2023-09-21 15:53:00,54.635,54.635,54.545,54.61,4754.0,CAMT
+2023-09-21 15:52:00,54.63,54.652,54.61,54.62,2546.0,CAMT
+2023-09-21 15:51:00,54.64,54.69,54.64,54.64,2989.0,CAMT
+2023-09-21 15:50:00,54.62,54.62,54.6,54.615,1997.0,CAMT
+2023-09-21 15:49:00,54.62,54.62,54.62,54.62,437.0,CAMT
+2023-09-21 15:48:00,54.63,54.64,54.605,54.62,3399.0,CAMT
+2023-09-21 15:47:00,54.63,54.63,54.63,54.63,212.0,CAMT
+2023-09-21 15:46:00,54.63,54.63,54.63,54.63,269.0,CAMT
+2023-09-21 15:45:00,54.59,54.605,54.59,54.605,261.0,CAMT
+2023-09-21 15:44:00,54.57,54.57,54.57,54.57,607.0,CAMT
+2023-09-21 15:43:00,54.56,54.57,54.56,54.57,792.0,CAMT
+2023-09-21 15:42:00,54.55,54.55,54.55,54.55,854.0,CAMT
+2023-09-21 15:41:00,54.535,54.54,54.51,54.54,1394.0,CAMT
+2023-09-21 15:39:00,54.56,54.56,54.51,54.51,299.0,CAMT
+2023-09-21 15:36:00,54.535,54.535,54.535,54.535,101.0,CAMT
+2023-09-21 15:35:00,54.53,54.53,54.53,54.53,224.0,CAMT
+2023-09-21 15:34:00,54.52,54.52,54.52,54.52,405.0,CAMT
+2023-09-21 15:32:00,54.445,54.5,54.445,54.5,1023.0,CAMT
+2023-09-21 15:30:00,54.43,54.43,54.43,54.43,423.0,CAMT
+2023-09-21 15:29:00,54.441,54.441,54.441,54.441,252.0,CAMT
+2023-09-21 15:27:00,54.56,54.56,54.56,54.56,171.0,CAMT
+2023-09-21 15:26:00,54.65,54.65,54.62,54.62,2123.0,CAMT
+2023-09-21 15:22:00,54.68,54.7,54.68,54.7,865.0,CAMT
+2023-09-21 15:21:00,54.67,54.67,54.64,54.64,333.0,CAMT
+2023-09-21 15:20:00,54.63,54.675,54.63,54.675,560.0,CAMT
+2023-09-21 15:19:00,54.64,54.665,54.64,54.665,746.0,CAMT
+2023-09-21 15:17:00,54.729,54.729,54.729,54.729,128.0,CAMT
+2023-09-21 15:16:00,54.64,54.64,54.64,54.64,125.0,CAMT
+2023-09-21 15:15:00,54.65,54.65,54.64,54.64,580.0,CAMT
+2023-09-21 15:13:00,54.57,54.57,54.57,54.57,649.0,CAMT
+2023-09-21 15:12:00,54.58,54.63,54.58,54.62,444.0,CAMT
+2023-09-21 15:11:00,54.61,54.61,54.61,54.61,164.0,CAMT
+2023-09-21 15:10:00,54.67,54.67,54.61,54.61,204.0,CAMT
+2023-09-21 15:08:00,54.67,54.67,54.66,54.66,750.0,CAMT
+2023-09-21 15:07:00,54.725,54.725,54.67,54.67,247.0,CAMT
+2023-09-21 15:05:00,54.79,54.79,54.68,54.69,1644.0,CAMT
+2023-09-21 15:04:00,54.79,54.79,54.79,54.79,100.0,CAMT
+2023-09-21 15:02:00,54.78,54.82,54.78,54.82,323.0,CAMT
+2023-09-21 14:59:00,54.77,54.82,54.77,54.82,775.0,CAMT
+2023-09-21 14:57:00,54.84,54.84,54.84,54.84,227.0,CAMT
+2023-09-21 14:55:00,54.84,54.84,54.84,54.84,497.0,CAMT
+2023-09-21 14:54:00,54.76,54.8,54.76,54.8,525.0,CAMT
+2023-09-21 14:53:00,54.77,54.77,54.77,54.77,619.0,CAMT
+2023-09-21 14:50:00,54.778,54.778,54.778,54.778,108.0,CAMT
+2023-09-21 14:48:00,54.74,54.757,54.74,54.757,286.0,CAMT
+2023-09-21 14:47:00,54.65,54.65,54.65,54.65,1657.0,CAMT
+2023-09-21 14:45:00,54.57,54.65,54.57,54.65,1228.0,CAMT
+2023-09-21 14:44:00,54.54,54.54,54.508,54.508,326.0,CAMT
+2023-09-21 14:43:00,54.5,54.53,54.5,54.53,696.0,CAMT
+2023-09-21 14:42:00,54.485,54.485,54.485,54.485,278.0,CAMT
+2023-09-21 14:41:00,54.425,54.465,54.425,54.465,1148.0,CAMT
+2023-09-21 14:39:00,54.45,54.45,54.41,54.41,772.0,CAMT
+2023-09-21 14:38:00,54.39,54.42,54.39,54.42,2502.0,CAMT
+2023-09-21 14:37:00,54.38,54.382,54.38,54.382,307.0,CAMT
+2023-09-21 14:36:00,54.41,54.41,54.31,54.31,1793.0,CAMT
+2023-09-21 14:35:00,54.43,54.45,54.42,54.42,898.0,CAMT
+2023-09-21 14:34:00,54.45,54.45,54.41,54.41,778.0,CAMT
+2023-09-21 14:30:00,54.442,54.49,54.442,54.49,770.0,CAMT
+2023-09-21 14:27:00,54.49,54.5,54.49,54.5,202.0,CAMT
+2023-09-21 14:25:00,54.46,54.46,54.46,54.46,295.0,CAMT
+2023-09-21 14:24:00,54.49,54.49,54.49,54.49,102.0,CAMT
+2023-09-21 14:23:00,54.515,54.515,54.49,54.49,744.0,CAMT
+2023-09-21 14:20:00,54.51,54.51,54.48,54.48,381.0,CAMT
+2023-09-21 14:17:00,54.5,54.5,54.5,54.5,102.0,CAMT
+2023-09-21 14:16:00,54.53,54.53,54.53,54.53,141.0,CAMT
+2023-09-21 14:12:00,54.52,54.52,54.52,54.52,215.0,CAMT
+2023-09-21 14:11:00,54.41,54.5,54.41,54.5,2279.0,CAMT
+2023-09-21 14:08:00,54.385,54.385,54.385,54.385,510.0,CAMT
+2023-09-21 14:06:00,54.36,54.37,54.36,54.37,644.0,CAMT
+2023-09-21 14:04:00,54.3,54.3,54.3,54.3,158.0,CAMT
+2023-09-21 14:02:00,54.39,54.39,54.39,54.39,111.0,CAMT
+2023-09-21 14:01:00,54.29,54.365,54.29,54.365,337.0,CAMT
+2023-09-21 14:00:00,54.35,54.35,54.28,54.28,415.0,CAMT
+2023-09-21 13:59:00,54.41,54.41,54.4,54.4,561.0,CAMT
+2023-09-21 13:58:00,54.39,54.39,54.39,54.39,281.0,CAMT
+2023-09-21 13:54:00,54.45,54.45,54.33,54.385,983.0,CAMT
+2023-09-21 13:53:00,54.29,54.29,54.29,54.29,141.0,CAMT
+2023-09-21 13:51:00,54.29,54.29,54.27,54.28,692.0,CAMT
+2023-09-21 13:50:00,54.49,54.49,54.49,54.49,580.0,CAMT
+2023-09-21 13:49:00,54.34,54.35,54.34,54.35,231.0,CAMT
+2023-09-21 13:48:00,54.49,54.49,54.35,54.35,969.0,CAMT
+2023-09-21 13:41:00,54.62,54.67,54.52,54.61,1751.0,CAMT
+2023-09-21 13:37:00,54.65,54.65,54.58,54.58,1192.0,CAMT
+2023-09-21 13:36:00,54.55,54.58,54.55,54.58,339.0,CAMT
+2023-09-21 13:35:00,54.54,54.54,54.54,54.54,139.0,CAMT
+2023-09-21 13:34:00,54.55,54.55,54.55,54.55,103.0,CAMT
+2023-09-21 13:33:00,54.63,54.63,54.58,54.58,317.0,CAMT
+2023-09-21 13:28:00,54.64,54.743,54.64,54.743,1175.0,CAMT
+2023-09-21 13:26:00,54.69,54.7,54.69,54.7,512.0,CAMT
+2023-09-21 13:23:00,54.84,54.84,54.84,54.84,309.0,CAMT
+2023-09-21 13:21:00,54.75,54.75,54.75,54.75,206.0,CAMT
+2023-09-21 13:20:00,54.77,54.77,54.77,54.77,236.0,CAMT
+2023-09-21 13:19:00,54.76,54.76,54.76,54.76,307.0,CAMT
+2023-09-21 13:18:00,54.8,54.8,54.8,54.8,350.0,CAMT
+2023-09-21 13:17:00,54.9,54.9,54.9,54.9,218.0,CAMT
+2023-09-21 13:16:00,54.89,54.89,54.89,54.89,1352.0,CAMT
+2023-09-21 13:15:00,54.91,54.91,54.91,54.91,1262.0,CAMT
+2023-09-21 13:14:00,54.87,54.88,54.87,54.88,1969.0,CAMT
+2023-09-21 13:11:00,54.78,54.79,54.71,54.71,2190.0,CAMT
+2023-09-21 13:10:00,54.83,54.83,54.74,54.74,546.0,CAMT
+2023-09-21 13:09:00,54.87,54.87,54.84,54.84,1286.0,CAMT
+2023-09-21 13:08:00,54.88,54.88,54.88,54.88,431.0,CAMT
+2023-09-21 13:07:00,54.85,54.85,54.83,54.83,417.0,CAMT
+2023-09-21 13:06:00,54.81,54.81,54.81,54.81,137.0,CAMT
+2023-09-21 13:05:00,54.78,54.78,54.75,54.75,395.0,CAMT
+2023-09-21 13:04:00,54.84,54.84,54.84,54.84,625.0,CAMT
+2023-09-21 13:02:00,54.89,54.89,54.89,54.89,776.0,CAMT
+2023-09-21 13:00:00,54.81,54.81,54.78,54.81,726.0,CAMT
+2023-09-21 12:58:00,54.92,54.92,54.92,54.92,567.0,CAMT
+2023-09-21 12:53:00,54.9,54.96,54.84,54.84,2667.0,CAMT
+2023-09-21 12:49:00,54.83,54.83,54.83,54.83,234.0,CAMT
+2023-09-21 12:48:00,54.895,54.895,54.895,54.895,147.0,CAMT
+2023-09-21 12:44:00,54.72,54.72,54.7,54.7,314.0,CAMT
+2023-09-21 12:37:00,54.79,54.79,54.79,54.79,654.0,CAMT
+2023-09-21 12:34:00,54.9,54.91,54.9,54.91,1158.0,CAMT
+2023-09-21 12:31:00,55.02,55.02,54.85,54.85,2932.0,CAMT
+2023-09-21 12:30:00,55.075,55.075,55.02,55.06,503.0,CAMT
+2023-09-21 12:28:00,55.06,55.075,55.06,55.075,552.0,CAMT
+2023-09-21 12:27:00,55.09,55.09,55.04,55.04,259.0,CAMT
+2023-09-21 12:26:00,55.1,55.12,55.08,55.08,495.0,CAMT
+2023-09-21 12:25:00,55.18,55.18,55.1,55.1,504.0,CAMT
+2023-09-21 12:24:00,55.21,55.25,55.18,55.18,420.0,CAMT
+2023-09-21 12:23:00,55.13,55.14,55.13,55.14,301.0,CAMT
+2023-09-21 12:22:00,55.18,55.18,55.14,55.16,603.0,CAMT
+2023-09-21 12:18:00,55.145,55.2,55.145,55.2,406.0,CAMT
+2023-09-21 12:16:00,55.22,55.22,55.13,55.13,1517.0,CAMT
+2023-09-21 12:15:00,55.26,55.27,55.26,55.27,619.0,CAMT
+2023-09-21 12:11:00,55.22,55.22,55.22,55.22,400.0,CAMT
+2023-09-21 12:10:00,55.17,55.17,55.14,55.14,330.0,CAMT
+2023-09-21 12:08:00,55.14,55.14,55.14,55.14,642.0,CAMT
+2023-09-21 12:02:00,55.234,55.234,55.234,55.234,272.0,CAMT
+2023-09-21 11:58:00,55.19,55.19,55.19,55.19,637.0,CAMT
+2023-09-21 11:56:00,55.29,55.29,55.29,55.29,182.0,CAMT
+2023-09-21 11:55:00,55.23,55.23,55.23,55.23,166.0,CAMT
+2023-09-21 11:53:00,55.3,55.3,55.28,55.28,865.0,CAMT
+2023-09-21 11:51:00,55.35,55.35,55.35,55.35,355.0,CAMT
+2023-09-21 11:49:00,55.43,55.43,55.43,55.43,200.0,CAMT
+2023-09-21 11:41:00,55.29,55.29,55.29,55.29,374.0,CAMT
+2023-09-21 11:39:00,55.355,55.355,55.3,55.3,350.0,CAMT
+2023-09-21 11:34:00,55.3,55.32,55.3,55.32,628.0,CAMT
+2023-09-21 11:33:00,55.17,55.17,55.17,55.17,148.0,CAMT
+2023-09-21 11:32:00,55.16,55.16,55.16,55.16,543.0,CAMT
+2023-09-21 11:31:00,55.225,55.225,55.225,55.225,320.0,CAMT
+2023-09-21 11:27:00,55.298,55.298,55.19,55.19,451.0,CAMT
+2023-09-21 11:25:00,55.29,55.29,55.29,55.29,196.0,CAMT
+2023-09-21 11:23:00,55.27,55.27,55.27,55.27,402.0,CAMT
+2023-09-21 11:22:00,55.29,55.29,55.29,55.29,212.0,CAMT
+2023-09-21 11:20:00,55.46,55.46,55.46,55.46,404.0,CAMT
+2023-09-21 11:16:00,55.35,55.35,55.31,55.31,570.0,CAMT
+2023-09-21 11:15:00,55.41,55.41,55.41,55.41,339.0,CAMT
+2023-09-21 11:09:00,55.53,55.53,55.52,55.52,342.0,CAMT
+2023-09-21 11:07:00,55.53,55.56,55.5,55.557,1298.0,CAMT
+2023-09-21 11:06:00,55.42,55.478,55.401,55.465,1270.0,CAMT
+2023-09-21 11:05:00,55.46,55.49,55.455,55.49,2081.0,CAMT
+2023-09-21 11:04:00,55.53,55.54,55.51,55.53,942.0,CAMT
+2023-09-21 11:03:00,55.435,55.435,55.435,55.435,112.0,CAMT
+2023-09-21 11:02:00,55.445,55.445,55.445,55.445,165.0,CAMT
+2023-09-21 11:01:00,55.39,55.39,55.37,55.37,766.0,CAMT
+2023-09-21 10:58:00,55.43,55.43,55.43,55.43,221.0,CAMT
+2023-09-21 10:55:00,55.49,55.49,55.48,55.48,428.0,CAMT
+2023-09-21 10:52:00,55.49,55.49,55.46,55.46,286.0,CAMT
+2023-09-21 10:48:00,55.59,55.59,55.53,55.53,432.0,CAMT
+2023-09-21 10:47:00,55.62,55.62,55.62,55.62,213.0,CAMT
+2023-09-21 10:44:00,55.67,55.67,55.67,55.67,221.0,CAMT
+2023-09-21 10:42:00,55.68,55.68,55.67,55.67,864.0,CAMT
+2023-09-21 10:39:00,55.63,55.63,55.62,55.62,504.0,CAMT
+2023-09-21 10:38:00,55.63,55.63,55.62,55.62,254.0,CAMT
+2023-09-21 10:36:00,55.57,55.57,55.57,55.57,100.0,CAMT
+2023-09-21 10:35:00,55.507,55.507,55.507,55.507,259.0,CAMT
+2023-09-21 10:33:00,55.58,55.669,55.58,55.669,621.0,CAMT
+2023-09-21 10:32:00,55.575,55.575,55.575,55.575,254.0,CAMT
+2023-09-21 10:31:00,55.52,55.52,55.487,55.487,228.0,CAMT
+2023-09-21 10:29:00,55.52,55.52,55.52,55.52,525.0,CAMT
+2023-09-21 10:27:00,55.49,55.49,55.49,55.49,444.0,CAMT
+2023-09-21 10:26:00,55.45,55.45,55.42,55.42,518.0,CAMT
+2023-09-21 10:23:00,55.55,55.55,55.55,55.55,325.0,CAMT
+2023-09-21 10:19:00,55.57,55.57,55.57,55.57,253.0,CAMT
+2023-09-21 10:18:00,55.7,55.7,55.7,55.7,278.0,CAMT
+2023-09-21 10:15:00,55.66,55.66,55.66,55.66,168.0,CAMT
+2023-09-21 10:13:00,55.615,55.615,55.615,55.615,100.0,CAMT
+2023-09-21 10:11:00,55.71,55.71,55.65,55.65,1058.0,CAMT
+2023-09-21 10:10:00,55.75,55.75,55.75,55.75,387.0,CAMT
+2023-09-21 10:06:00,55.64,55.67,55.56,55.67,1397.0,CAMT
+2023-09-21 10:05:00,55.52,55.64,55.52,55.62,1751.0,CAMT
+2023-09-21 10:04:00,55.493,55.515,55.493,55.514,236.0,CAMT
+2023-09-21 10:02:00,55.58,55.58,55.58,55.58,135.0,CAMT
+2023-09-21 10:01:00,55.46,55.52,55.46,55.515,863.0,CAMT
+2023-09-21 10:00:00,55.36,55.54,55.36,55.54,1722.0,CAMT
+2023-09-21 09:59:00,55.27,55.32,55.26,55.28,1180.0,CAMT
+2023-09-21 09:58:00,55.368,55.368,55.32,55.32,611.0,CAMT
+2023-09-21 09:55:00,55.18,55.3,55.18,55.3,681.0,CAMT
+2023-09-21 09:54:00,55.1,55.1,55.06,55.06,909.0,CAMT
+2023-09-21 09:53:00,55.125,55.2,55.03,55.03,472.0,CAMT
+2023-09-21 09:52:00,55.06,55.061,55.061,55.06,455.0,CAMT
+2023-09-21 09:51:00,55.09,55.09,55.09,55.09,769.0,CAMT
+2023-09-21 09:50:00,55.31,55.31,55.24,55.24,780.0,CAMT
+2023-09-21 09:46:00,55.538,55.538,55.48,55.48,708.0,CAMT
+2023-09-21 09:45:00,55.46,55.46,55.42,55.44,344.0,CAMT
+2023-09-21 09:41:00,55.6,55.6,55.6,55.6,333.0,CAMT
+2023-09-21 09:40:00,55.55,55.55,55.55,55.55,171.0,CAMT
+2023-09-21 09:39:00,55.642,55.71,55.59,55.59,1691.0,CAMT
+2023-09-21 09:38:00,55.745,55.75,55.745,55.75,540.0,CAMT
+2023-09-21 09:37:00,55.43,55.79,55.41,55.73,2808.0,CAMT
+2023-09-21 09:36:00,55.52,55.52,55.45,55.48,568.0,CAMT
+2023-09-21 09:35:00,55.32,55.63,55.32,55.63,5978.0,CAMT
+2023-09-21 09:34:00,55.118,55.37,55.069,55.32,2955.0,CAMT
+2023-09-21 09:33:00,55.06,55.06,55.06,55.06,267.0,CAMT
+2023-09-21 09:32:00,55.11,55.11,55.07,55.11,1093.0,CAMT
+2023-09-21 09:31:00,54.79,55.12,54.67,55.12,3505.0,CAMT
+2023-09-21 09:30:00,55.0,55.0,54.45,54.54,11607.0,CAMT
+2023-09-21 09:27:00,54.78,54.78,54.78,54.78,4.0,CAMT
+2023-09-21 09:24:00,54.83,54.83,54.83,54.83,5.0,CAMT
+2023-09-21 09:23:00,54.83,54.83,54.83,54.83,5.0,CAMT
+2023-09-21 09:22:00,54.84,54.84,54.84,54.84,5.0,CAMT
+2023-09-21 09:20:00,54.82,54.82,54.81,54.81,200.0,CAMT
+2023-09-21 09:15:00,54.88,54.93,54.81,54.93,42.0,CAMT
+2023-09-21 09:02:00,54.93,54.93,54.93,54.93,50.0,CAMT
+2023-09-21 08:55:00,54.85,54.85,54.85,54.85,7.0,CAMT
+2023-09-21 08:52:00,54.75,54.75,54.75,54.75,1.0,CAMT
+2023-09-21 08:48:00,54.76,54.76,54.75,54.75,200.0,CAMT
+2023-09-21 08:40:00,54.51,54.51,54.51,54.51,60.0,CAMT
+2023-09-21 08:36:00,54.64,54.68,54.64,54.68,100.0,CAMT
+2023-09-21 08:34:00,54.77,54.77,54.46,54.46,364.0,CAMT
+2023-09-21 08:32:00,54.99,54.99,54.99,54.99,10.0,CAMT
+2023-09-21 08:24:00,54.93,54.93,54.93,54.93,200.0,CAMT
+2023-09-21 08:19:00,54.95,54.95,54.82,54.82,66.0,CAMT
+2023-09-21 08:17:00,55.02,55.02,55.01,55.01,20.0,CAMT
+2023-09-21 08:00:00,54.97,55.13,54.97,55.13,342.0,CAMT
+2023-09-21 07:55:00,55.12,55.13,55.12,55.13,52.0,CAMT
+2023-09-21 07:23:00,55.01,55.01,55.01,55.01,47.0,CAMT
+2023-09-21 07:21:00,55.06,55.06,55.05,55.05,20.0,CAMT
+2023-09-21 07:00:00,54.95,55.23,54.95,55.15,1282.0,CAMT
+2023-09-21 04:00:00,56.0,56.0,55.68,55.69,19.0,CAMT
+2023-09-20 16:25:00,55.74,55.75,55.35,55.35,11.0,CAMT
+2023-09-20 16:18:00,55.9,55.9,55.9,55.9,2.0,CAMT
+2023-09-20 16:15:00,55.96,55.96,55.95,55.96,34584.0,CAMT
+2023-09-20 16:13:00,55.76,55.76,55.76,55.76,2.0,CAMT
+2023-09-20 16:05:00,55.75,55.75,55.75,55.75,1.0,CAMT
+2023-09-20 16:00:00,55.912,55.96,55.912,55.96,30256.0,CAMT
+2023-09-20 15:59:00,55.98,55.99,55.912,55.912,6715.0,CAMT
+2023-09-20 15:58:00,55.91,56.0,55.91,55.99,8960.0,CAMT
+2023-09-20 15:57:00,55.92,55.93,55.855,55.88,5741.0,CAMT
+2023-09-20 15:56:00,55.98,56.0,55.93,55.93,5470.0,CAMT
+2023-09-20 15:55:00,55.96,56.01,55.96,55.961,2109.0,CAMT
+2023-09-20 15:54:00,55.855,56.0,55.82,55.98,6981.0,CAMT
+2023-09-20 15:53:00,55.83,55.89,55.81,55.82,5342.0,CAMT
+2023-09-20 15:52:00,55.8,55.83,55.8,55.8,3210.0,CAMT
+2023-09-20 15:51:00,55.88,55.88,55.8,55.8,3410.0,CAMT
+2023-09-20 15:50:00,55.92,55.96,55.88,55.915,1304.0,CAMT
+2023-09-20 15:49:00,55.838,55.92,55.838,55.92,6539.0,CAMT
+2023-09-20 15:48:00,55.92,55.93,55.829,55.88,4166.0,CAMT
+2023-09-20 15:47:00,55.94,55.98,55.908,55.92,5406.0,CAMT
+2023-09-20 15:46:00,55.94,55.98,55.85,55.85,2203.0,CAMT
+2023-09-20 15:45:00,56.06,56.06,55.95,56.04,2849.0,CAMT
+2023-09-20 15:43:00,55.95,56.07,55.95,56.04,2356.0,CAMT
+2023-09-20 15:42:00,56.0,56.0,55.92,55.98,2033.0,CAMT
+2023-09-20 15:41:00,56.2,56.2,56.02,56.032,2554.0,CAMT
+2023-09-20 15:40:00,56.267,56.268,56.19,56.19,2005.0,CAMT
+2023-09-20 15:39:00,56.248,56.268,56.24,56.24,1955.0,CAMT
+2023-09-20 15:38:00,56.357,56.36,56.318,56.36,1069.0,CAMT
+2023-09-20 15:37:00,56.42,56.43,56.42,56.43,607.0,CAMT
+2023-09-20 15:36:00,56.485,56.485,56.428,56.428,1336.0,CAMT
+2023-09-20 15:34:00,56.33,56.51,56.33,56.51,3484.0,CAMT
+2023-09-20 15:33:00,56.41,56.46,56.37,56.37,1941.0,CAMT
+2023-09-20 15:32:00,56.51,56.51,56.448,56.5,2121.0,CAMT
+2023-09-20 15:31:00,56.75,56.75,56.45,56.53,14502.0,CAMT
+2023-09-20 15:30:00,56.93,56.95,56.75,56.75,7862.0,CAMT
+2023-09-20 15:29:00,56.95,56.95,56.95,56.95,715.0,CAMT
+2023-09-20 15:28:00,56.958,56.958,56.958,56.958,304.0,CAMT
+2023-09-20 15:26:00,57.17,57.17,56.96,56.96,2262.0,CAMT
+2023-09-20 15:25:00,57.12,57.14,57.12,57.14,395.0,CAMT
+2023-09-20 15:23:00,56.97,57.04,56.735,57.04,10888.0,CAMT
+2023-09-20 15:22:00,57.05,57.05,57.05,57.05,150.0,CAMT
+2023-09-20 15:20:00,56.925,57.0,56.925,56.98,1284.0,CAMT
+2023-09-20 15:19:00,56.94,57.02,56.93,56.93,964.0,CAMT
+2023-09-20 15:18:00,56.94,56.95,56.85,56.89,4260.0,CAMT
+2023-09-20 15:17:00,57.12,57.12,57.12,57.12,298.0,CAMT
+2023-09-20 15:16:00,56.965,57.22,56.965,57.15,1928.0,CAMT
+2023-09-20 15:15:00,56.94,57.13,56.94,56.99,1020.0,CAMT
+2023-09-20 15:14:00,57.3,57.3,57.11,57.12,2660.0,CAMT
+2023-09-20 15:13:00,57.385,57.385,57.385,57.385,226.0,CAMT
+2023-09-20 15:11:00,57.379,57.379,57.379,57.379,168.0,CAMT
+2023-09-20 15:09:00,57.41,57.41,57.41,57.41,521.0,CAMT
+2023-09-20 15:08:00,57.62,57.62,57.445,57.445,2240.0,CAMT
+2023-09-20 15:07:00,57.78,57.78,57.59,57.62,4812.0,CAMT
+2023-09-20 15:05:00,57.78,57.85,57.78,57.835,9983.0,CAMT
+2023-09-20 15:04:00,57.57,57.81,57.57,57.79,9699.0,CAMT
+2023-09-20 15:03:00,57.63,57.63,57.63,57.63,161.0,CAMT
+2023-09-20 15:00:00,57.52,57.64,57.52,57.59,1114.0,CAMT
+2023-09-20 14:58:00,57.595,57.595,57.595,57.595,261.0,CAMT
+2023-09-20 14:57:00,57.52,57.52,57.52,57.52,364.0,CAMT
+2023-09-20 14:55:00,57.625,57.625,57.625,57.625,469.0,CAMT
+2023-09-20 14:54:00,57.755,57.755,57.755,57.755,110.0,CAMT
+2023-09-20 14:52:00,57.47,57.61,57.47,57.61,800.0,CAMT
+2023-09-20 14:51:00,57.51,57.51,57.51,57.51,462.0,CAMT
+2023-09-20 14:50:00,57.28,57.28,57.28,57.28,116.0,CAMT
+2023-09-20 14:47:00,57.78,57.85,57.52,57.52,11037.0,CAMT
+2023-09-20 14:46:00,57.68,57.68,57.68,57.68,182.0,CAMT
+2023-09-20 14:45:00,57.64,57.64,57.64,57.64,101.0,CAMT
+2023-09-20 14:43:00,57.65,57.65,57.65,57.65,204.0,CAMT
+2023-09-20 14:41:00,57.72,57.72,57.72,57.72,1042.0,CAMT
+2023-09-20 14:40:00,57.835,57.835,57.835,57.835,480.0,CAMT
+2023-09-20 14:39:00,57.62,57.877,57.62,57.877,5126.0,CAMT
+2023-09-20 14:38:00,57.6,57.6,57.6,57.6,821.0,CAMT
+2023-09-20 14:37:00,57.585,57.585,57.585,57.585,237.0,CAMT
+2023-09-20 14:34:00,57.57,57.74,57.57,57.74,680.0,CAMT
+2023-09-20 14:33:00,57.61,57.61,57.61,57.61,144.0,CAMT
+2023-09-20 14:31:00,57.31,57.36,57.31,57.36,761.0,CAMT
+2023-09-20 14:29:00,57.295,57.295,57.295,57.295,264.0,CAMT
+2023-09-20 14:28:00,57.42,57.42,57.42,57.42,164.0,CAMT
+2023-09-20 14:26:00,57.555,57.6,57.55,57.55,322.0,CAMT
+2023-09-20 14:24:00,57.29,57.43,57.29,57.43,717.0,CAMT
+2023-09-20 14:20:00,57.24,57.24,57.24,57.24,109.0,CAMT
+2023-09-20 14:19:00,57.23,57.23,57.23,57.23,456.0,CAMT
+2023-09-20 14:18:00,57.18,57.18,57.18,57.18,293.0,CAMT
+2023-09-20 14:17:00,57.23,57.3,57.23,57.3,780.0,CAMT
+2023-09-20 14:15:00,57.135,57.135,57.135,57.135,178.0,CAMT
+2023-09-20 14:14:00,57.23,57.23,57.23,57.23,198.0,CAMT
+2023-09-20 14:10:00,57.145,57.145,57.145,57.145,105.0,CAMT
+2023-09-20 14:08:00,57.165,57.165,57.165,57.165,205.0,CAMT
+2023-09-20 14:07:00,57.245,57.245,57.245,57.245,437.0,CAMT
+2023-09-20 14:06:00,57.02,57.17,57.02,57.17,1032.0,CAMT
+2023-09-20 14:05:00,56.95,56.95,56.95,56.95,210.0,CAMT
+2023-09-20 14:04:00,56.955,56.955,56.955,56.955,125.0,CAMT
+2023-09-20 14:03:00,56.975,57.11,56.975,57.01,1421.0,CAMT
+2023-09-20 14:02:00,57.06,57.06,56.975,56.975,1499.0,CAMT
+2023-09-20 14:00:00,57.2,57.2,57.07,57.07,1881.0,CAMT
+2023-09-20 13:58:00,57.32,57.32,57.26,57.26,257.0,CAMT
+2023-09-20 13:54:00,57.2,57.265,57.2,57.265,923.0,CAMT
+2023-09-20 13:53:00,57.15,57.2,57.15,57.2,708.0,CAMT
+2023-09-20 13:52:00,57.2,57.2,57.2,57.2,219.0,CAMT
+2023-09-20 13:50:00,57.154,57.154,57.154,57.154,513.0,CAMT
+2023-09-20 13:49:00,57.11,57.14,57.1,57.14,1456.0,CAMT
+2023-09-20 13:45:00,57.09,57.09,57.09,57.09,138.0,CAMT
+2023-09-20 13:39:00,57.055,57.055,57.055,57.055,255.0,CAMT
+2023-09-20 13:38:00,57.1,57.1,57.1,57.1,667.0,CAMT
+2023-09-20 13:37:00,57.07,57.07,57.07,57.07,907.0,CAMT
+2023-09-20 13:35:00,57.07,57.07,57.07,57.07,638.0,CAMT
+2023-09-20 13:31:00,57.11,57.12,57.11,57.12,578.0,CAMT
+2023-09-20 13:30:00,57.095,57.095,57.095,57.095,112.0,CAMT
+2023-09-20 13:27:00,57.095,57.12,57.095,57.12,864.0,CAMT
+2023-09-20 13:26:00,57.145,57.145,57.145,57.145,303.0,CAMT
+2023-09-20 13:19:00,57.13,57.13,57.13,57.13,114.0,CAMT
+2023-09-20 13:17:00,57.09,57.17,57.0,57.17,710.0,CAMT
+2023-09-20 13:16:00,57.1,57.12,57.1,57.1,1350.0,CAMT
+2023-09-20 13:13:00,57.13,57.13,57.13,57.13,272.0,CAMT
+2023-09-20 13:09:00,57.11,57.11,57.11,57.11,290.0,CAMT
+2023-09-20 13:05:00,57.07,57.07,57.07,57.07,189.0,CAMT
+2023-09-20 13:01:00,57.15,57.15,57.11,57.11,404.0,CAMT
+2023-09-20 12:57:00,57.05,57.05,57.05,57.05,220.0,CAMT
+2023-09-20 12:56:00,57.12,57.12,57.12,57.12,200.0,CAMT
+2023-09-20 12:55:00,57.08,57.08,57.08,57.08,115.0,CAMT
+2023-09-20 12:54:00,57.17,57.17,57.17,57.17,141.0,CAMT
+2023-09-20 12:52:00,57.183,57.183,57.183,57.183,116.0,CAMT
+2023-09-20 12:51:00,57.13,57.13,57.13,57.13,220.0,CAMT
+2023-09-20 12:50:00,57.13,57.13,57.13,57.13,100.0,CAMT
+2023-09-20 12:49:00,57.1,57.1,57.1,57.1,516.0,CAMT
+2023-09-20 12:48:00,57.15,57.15,57.15,57.15,203.0,CAMT
+2023-09-20 12:47:00,57.19,57.19,57.19,57.19,715.0,CAMT
+2023-09-20 12:41:00,57.15,57.15,57.15,57.15,110.0,CAMT
+2023-09-20 12:40:00,57.115,57.115,57.115,57.115,204.0,CAMT
+2023-09-20 12:38:00,57.06,57.06,57.06,57.06,366.0,CAMT
+2023-09-20 12:37:00,57.075,57.075,56.96,56.96,1089.0,CAMT
+2023-09-20 12:29:00,57.15,57.15,57.15,57.15,201.0,CAMT
+2023-09-20 12:26:00,57.1,57.1,57.1,57.1,228.0,CAMT
+2023-09-20 12:25:00,57.05,57.05,57.05,57.05,251.0,CAMT
+2023-09-20 12:24:00,57.08,57.08,57.08,57.08,102.0,CAMT
+2023-09-20 12:23:00,57.1,57.1,57.005,57.005,2284.0,CAMT
+2023-09-20 12:18:00,57.145,57.145,57.145,57.145,101.0,CAMT
+2023-09-20 12:16:00,57.135,57.212,57.135,57.145,475.0,CAMT
+2023-09-20 12:13:00,57.04,57.04,57.04,57.04,453.0,CAMT
+2023-09-20 12:11:00,57.03,57.03,57.03,57.03,218.0,CAMT
+2023-09-20 12:08:00,56.865,56.92,56.83,56.92,1629.0,CAMT
+2023-09-20 12:01:00,56.845,56.845,56.785,56.83,4192.0,CAMT
+2023-09-20 11:59:00,56.8,56.905,56.8,56.9,2140.0,CAMT
+2023-09-20 11:58:00,56.82,56.83,56.82,56.83,287.0,CAMT
+2023-09-20 11:56:00,56.82,56.82,56.745,56.82,1303.0,CAMT
+2023-09-20 11:55:00,56.855,56.855,56.855,56.855,190.0,CAMT
+2023-09-20 11:53:00,56.855,56.855,56.855,56.855,187.0,CAMT
+2023-09-20 11:50:00,56.81,56.81,56.81,56.81,101.0,CAMT
+2023-09-20 11:49:00,56.76,56.85,56.76,56.85,1374.0,CAMT
+2023-09-20 11:44:00,56.93,56.93,56.8,56.81,2749.0,CAMT
+2023-09-20 11:43:00,56.9,56.9,56.9,56.9,203.0,CAMT
+2023-09-20 11:42:00,56.92,56.92,56.92,56.92,117.0,CAMT
+2023-09-20 11:41:00,56.857,56.87,56.857,56.87,669.0,CAMT
+2023-09-20 11:40:00,56.87,56.87,56.87,56.87,654.0,CAMT
+2023-09-20 11:39:00,56.82,56.872,56.82,56.872,704.0,CAMT
+2023-09-20 11:38:00,56.872,56.875,56.873,56.875,439.0,CAMT
+2023-09-20 11:34:00,56.88,56.88,56.873,56.872,392.0,CAMT
+2023-09-20 11:33:00,56.76,56.76,56.76,56.76,9073.0,CAMT
+2023-09-20 11:32:00,56.595,56.68,56.595,56.68,1248.0,CAMT
+2023-09-20 11:26:00,56.57,56.57,56.57,56.57,359.0,CAMT
+2023-09-20 11:25:00,56.51,56.58,56.51,56.58,1732.0,CAMT
+2023-09-20 11:23:00,56.32,56.51,56.31,56.425,2691.0,CAMT
+2023-09-20 11:22:00,56.407,56.407,56.407,56.407,1030.0,CAMT
+2023-09-20 11:21:00,56.33,56.33,56.33,56.33,124.0,CAMT
+2023-09-20 11:19:00,56.335,56.335,56.335,56.335,219.0,CAMT
+2023-09-20 11:18:00,56.49,56.49,56.37,56.37,818.0,CAMT
+2023-09-20 11:17:00,56.615,56.615,56.5,56.51,842.0,CAMT
+2023-09-20 11:15:00,56.66,56.66,56.605,56.605,1185.0,CAMT
+2023-09-20 11:13:00,56.72,56.72,56.6,56.685,3000.0,CAMT
+2023-09-20 11:12:00,56.75,56.75,56.75,56.75,347.0,CAMT
+2023-09-20 11:11:00,56.8,56.8,56.8,56.8,107.0,CAMT
+2023-09-20 11:05:00,56.8,56.8,56.8,56.8,261.0,CAMT
+2023-09-20 11:04:00,56.8,56.8,56.8,56.8,104.0,CAMT
+2023-09-20 11:00:00,56.7,56.77,56.7,56.77,1317.0,CAMT
+2023-09-20 10:58:00,56.66,56.66,56.53,56.64,860.0,CAMT
+2023-09-20 10:57:00,56.67,56.67,56.67,56.67,231.0,CAMT
+2023-09-20 10:53:00,56.72,56.72,56.565,56.565,479.0,CAMT
+2023-09-20 10:50:00,56.67,56.67,56.66,56.66,509.0,CAMT
+2023-09-20 10:47:00,56.8,56.8,56.8,56.8,514.0,CAMT
+2023-09-20 10:45:00,56.7,56.79,56.7,56.71,1025.0,CAMT
+2023-09-20 10:44:00,56.721,56.721,56.55,56.55,1264.0,CAMT
+2023-09-20 10:43:00,56.625,56.625,56.625,56.625,129.0,CAMT
+2023-09-20 10:41:00,56.755,56.755,56.57,56.57,929.0,CAMT
+2023-09-20 10:39:00,56.81,56.81,56.77,56.78,565.0,CAMT
+2023-09-20 10:29:00,56.88,56.88,56.775,56.775,873.0,CAMT
+2023-09-20 10:27:00,56.79,56.79,56.7,56.775,1160.0,CAMT
+2023-09-20 10:26:00,56.81,56.81,56.81,56.81,227.0,CAMT
+2023-09-20 10:24:00,57.05,57.05,56.82,56.82,406.0,CAMT
+2023-09-20 10:23:00,56.92,56.92,56.83,56.83,438.0,CAMT
+2023-09-20 10:22:00,57.03,57.03,56.91,56.91,240.0,CAMT
+2023-09-20 10:21:00,57.17,57.17,57.03,57.157,924.0,CAMT
+2023-09-20 10:19:00,57.37,57.38,57.32,57.32,2909.0,CAMT
+2023-09-20 10:18:00,57.33,57.37,57.33,57.37,876.0,CAMT
+2023-09-20 10:14:00,57.44,57.44,57.32,57.32,1494.0,CAMT
+2023-09-20 10:13:00,57.57,57.57,57.5,57.5,1432.0,CAMT
+2023-09-20 10:11:00,57.49,57.49,57.49,57.49,522.0,CAMT
+2023-09-20 10:10:00,57.642,57.642,57.642,57.642,367.0,CAMT
+2023-09-20 10:08:00,57.643,57.643,57.643,57.643,132.0,CAMT
+2023-09-20 10:07:00,57.575,57.575,57.57,57.57,404.0,CAMT
+2023-09-20 10:04:00,57.615,57.615,57.615,57.615,255.0,CAMT
+2023-09-20 10:03:00,57.723,57.723,57.62,57.62,503.0,CAMT
+2023-09-20 10:00:00,57.6,57.64,57.6,57.64,418.0,CAMT
+2023-09-20 09:58:00,57.66,57.666,57.653,57.666,854.0,CAMT
+2023-09-20 09:57:00,57.759,57.759,57.625,57.625,1148.0,CAMT
+2023-09-20 09:56:00,57.56,57.7,57.56,57.567,1398.0,CAMT
+2023-09-20 09:55:00,57.5,57.5,57.5,57.5,200.0,CAMT
+2023-09-20 09:54:00,57.39,57.54,57.39,57.5,1678.0,CAMT
+2023-09-20 09:52:00,57.385,57.385,57.385,57.385,106.0,CAMT
+2023-09-20 09:51:00,57.435,57.435,57.37,57.37,429.0,CAMT
+2023-09-20 09:50:00,57.41,57.435,57.4,57.435,1392.0,CAMT
+2023-09-20 09:47:00,57.4,57.49,57.38,57.38,701.0,CAMT
+2023-09-20 09:46:00,57.31,57.32,57.31,57.32,239.0,CAMT
+2023-09-20 09:42:00,57.305,57.305,57.28,57.28,615.0,CAMT
+2023-09-20 09:41:00,57.29,57.29,57.29,57.29,154.0,CAMT
+2023-09-20 09:40:00,57.3,57.32,57.275,57.285,507.0,CAMT
+2023-09-20 09:38:00,56.865,57.28,56.865,57.28,2226.0,CAMT
+2023-09-20 09:32:00,56.795,56.795,56.795,56.795,102.0,CAMT
+2023-09-20 09:31:00,56.87,56.87,56.87,56.87,361.0,CAMT
+2023-09-20 09:30:00,56.97,56.97,56.96,56.96,1407.0,CAMT
+2023-09-20 09:28:00,56.93,56.94,56.87,56.87,211.0,CAMT
+2023-09-20 09:20:00,57.25,57.25,57.22,57.22,300.0,CAMT
+2023-09-20 09:13:00,57.27,57.27,57.27,57.27,236.0,CAMT
+2023-09-20 09:12:00,57.24,57.25,57.24,57.25,332.0,CAMT
+2023-09-20 08:59:00,57.24,57.24,57.24,57.24,1.0,CAMT
+2023-09-20 08:49:00,57.25,57.25,57.25,57.25,50.0,CAMT
+2023-09-20 08:46:00,57.32,57.32,57.2,57.25,1256.0,CAMT
+2023-09-20 08:39:00,57.12,57.12,57.12,57.12,1.0,CAMT
+2023-09-20 08:38:00,57.12,57.12,57.12,57.12,5.0,CAMT
+2023-09-20 08:18:00,56.86,56.86,56.86,56.86,10.0,CAMT
+2023-09-20 08:06:00,56.79,56.79,56.79,56.79,1.0,CAMT
+2023-09-20 07:08:00,56.63,56.64,56.63,56.64,200.0,CAMT
+2023-09-20 07:00:00,56.76,56.76,56.76,56.76,23.0,CAMT
+2023-09-20 06:48:00,56.86,56.86,56.86,56.86,330.0,CAMT
+2023-09-20 05:18:00,56.84,57.21,56.84,57.2,1124.0,CAMT
+2023-09-19 18:04:00,57.48,57.48,57.48,57.48,1.0,CAMT
+2023-09-19 16:17:00,57.13,57.13,57.13,57.13,300.0,CAMT
+2023-09-19 16:12:00,57.82,57.82,57.82,57.82,4.0,CAMT
+2023-09-19 16:05:00,56.3,56.3,56.3,56.3,1.0,CAMT
+2023-09-19 16:00:00,56.73,57.83,56.73,57.83,34658.0,CAMT
+2023-09-19 15:59:00,56.71,56.73,56.69,56.73,10416.0,CAMT
+2023-09-19 15:58:00,56.705,56.71,56.7,56.71,1791.0,CAMT
+2023-09-19 15:57:00,56.73,56.73,56.69,56.7,5141.0,CAMT
+2023-09-19 15:56:00,56.71,56.74,56.71,56.73,8740.0,CAMT
+2023-09-19 15:55:00,56.7,56.72,56.69,56.7,2820.0,CAMT
+2023-09-19 15:54:00,56.735,56.75,56.7,56.715,3381.0,CAMT
+2023-09-19 15:53:00,56.725,56.74,56.725,56.735,1701.0,CAMT
+2023-09-19 15:52:00,56.71,56.72,56.71,56.72,1825.0,CAMT
+2023-09-19 15:51:00,56.735,56.735,56.71,56.73,1111.0,CAMT
+2023-09-19 15:50:00,56.72,56.72,56.72,56.72,919.0,CAMT
+2023-09-19 15:49:00,56.72,56.72,56.72,56.72,198.0,CAMT
+2023-09-19 15:48:00,56.73,56.75,56.73,56.75,1140.0,CAMT
+2023-09-19 15:47:00,56.755,56.755,56.755,56.755,148.0,CAMT
+2023-09-19 15:45:00,56.792,56.792,56.745,56.755,2386.0,CAMT
+2023-09-19 15:44:00,56.67,56.7,56.67,56.7,3232.0,CAMT
+2023-09-19 15:43:00,56.63,56.64,56.63,56.64,673.0,CAMT
+2023-09-19 15:42:00,56.69,56.69,56.64,56.657,3107.0,CAMT
+2023-09-19 15:41:00,56.67,56.67,56.67,56.67,282.0,CAMT
+2023-09-19 15:39:00,56.665,56.665,56.64,56.64,1446.0,CAMT
+2023-09-19 15:38:00,56.68,56.69,56.68,56.69,352.0,CAMT
+2023-09-19 15:37:00,56.65,56.68,56.65,56.68,528.0,CAMT
+2023-09-19 15:34:00,56.59,56.67,56.57,56.66,2481.0,CAMT
+2023-09-19 15:33:00,56.67,56.67,56.56,56.57,1583.0,CAMT
+2023-09-19 15:32:00,56.7,56.7,56.7,56.7,340.0,CAMT
+2023-09-19 15:31:00,56.74,56.74,56.71,56.71,1567.0,CAMT
+2023-09-19 15:30:00,56.74,56.79,56.74,56.78,1007.0,CAMT
+2023-09-19 15:29:00,56.8,56.8,56.8,56.8,684.0,CAMT
+2023-09-19 15:27:00,56.75,56.79,56.75,56.77,1348.0,CAMT
+2023-09-19 15:26:00,56.78,56.78,56.745,56.745,566.0,CAMT
+2023-09-19 15:25:00,56.745,56.745,56.71,56.742,1171.0,CAMT
+2023-09-19 15:24:00,56.745,56.745,56.745,56.745,102.0,CAMT
+2023-09-19 15:23:00,56.74,56.745,56.71,56.71,1126.0,CAMT
+2023-09-19 15:22:00,56.74,56.74,56.74,56.74,680.0,CAMT
+2023-09-19 15:21:00,56.72,56.727,56.72,56.727,348.0,CAMT
+2023-09-19 15:20:00,56.71,56.71,56.71,56.71,164.0,CAMT
+2023-09-19 15:18:00,56.79,56.79,56.68,56.68,2775.0,CAMT
+2023-09-19 15:15:00,56.78,56.82,56.78,56.82,1219.0,CAMT
+2023-09-19 15:12:00,56.77,56.78,56.77,56.78,731.0,CAMT
+2023-09-19 15:11:00,56.77,56.77,56.73,56.74,1227.0,CAMT
+2023-09-19 15:10:00,56.8,56.81,56.8,56.81,438.0,CAMT
+2023-09-19 15:09:00,56.78,56.78,56.78,56.78,254.0,CAMT
+2023-09-19 15:08:00,56.74,56.75,56.73,56.75,2075.0,CAMT
+2023-09-19 15:07:00,56.75,56.785,56.71,56.71,1904.0,CAMT
+2023-09-19 15:06:00,56.798,56.798,56.785,56.785,503.0,CAMT
+2023-09-19 15:05:00,56.8,56.8,56.791,56.8,1872.0,CAMT
+2023-09-19 15:04:00,56.76,56.77,56.76,56.77,1122.0,CAMT
+2023-09-19 15:03:00,56.73,56.74,56.73,56.74,727.0,CAMT
+2023-09-19 15:02:00,56.69,56.7,56.69,56.69,1105.0,CAMT
+2023-09-19 15:00:00,56.7,56.7,56.65,56.67,2295.0,CAMT
+2023-09-19 14:59:00,56.71,56.735,56.71,56.735,307.0,CAMT
+2023-09-19 14:57:00,56.77,56.77,56.77,56.77,336.0,CAMT
+2023-09-19 14:56:00,56.775,56.775,56.76,56.76,212.0,CAMT
+2023-09-19 14:54:00,56.74,56.75,56.725,56.725,1006.0,CAMT
+2023-09-19 14:52:00,56.63,56.7,56.63,56.66,3747.0,CAMT
+2023-09-19 14:51:00,56.58,56.597,56.55,56.597,2059.0,CAMT
+2023-09-19 14:48:00,56.54,56.62,56.54,56.61,1788.0,CAMT
+2023-09-19 14:46:00,56.59,56.59,56.59,56.59,261.0,CAMT
+2023-09-19 14:45:00,56.57,56.57,56.57,56.57,1296.0,CAMT
+2023-09-19 14:44:00,56.54,56.56,56.54,56.56,970.0,CAMT
+2023-09-19 14:43:00,56.59,56.59,56.59,56.59,122.0,CAMT
+2023-09-19 14:41:00,56.52,56.52,56.52,56.52,115.0,CAMT
+2023-09-19 14:37:00,56.52,56.62,56.52,56.555,1238.0,CAMT
+2023-09-19 14:36:00,56.47,56.51,56.47,56.47,823.0,CAMT
+2023-09-19 14:35:00,56.48,56.48,56.47,56.47,1480.0,CAMT
+2023-09-19 14:34:00,56.37,56.45,56.37,56.45,1457.0,CAMT
+2023-09-19 14:33:00,56.37,56.37,56.37,56.37,123.0,CAMT
+2023-09-19 14:32:00,56.37,56.37,56.37,56.37,243.0,CAMT
+2023-09-19 14:31:00,56.4,56.4,56.4,56.4,560.0,CAMT
+2023-09-19 14:30:00,56.4,56.4,56.4,56.4,299.0,CAMT
+2023-09-19 14:29:00,56.51,56.51,56.5,56.5,666.0,CAMT
+2023-09-19 14:28:00,56.56,56.56,56.56,56.56,105.0,CAMT
+2023-09-19 14:25:00,56.51,56.51,56.51,56.51,160.0,CAMT
+2023-09-19 14:24:00,56.58,56.58,56.58,56.58,116.0,CAMT
+2023-09-19 14:21:00,56.59,56.59,56.57,56.57,1286.0,CAMT
+2023-09-19 14:20:00,56.67,56.67,56.599,56.61,749.0,CAMT
+2023-09-19 14:19:00,56.595,56.595,56.595,56.595,303.0,CAMT
+2023-09-19 14:17:00,56.59,56.59,56.59,56.59,103.0,CAMT
+2023-09-19 14:16:00,56.68,56.68,56.68,56.68,111.0,CAMT
+2023-09-19 14:11:00,56.66,56.66,56.66,56.66,116.0,CAMT
+2023-09-19 14:09:00,56.58,56.58,56.58,56.58,141.0,CAMT
+2023-09-19 14:08:00,56.761,56.761,56.58,56.58,761.0,CAMT
+2023-09-19 14:07:00,56.835,56.835,56.68,56.687,766.0,CAMT
+2023-09-19 14:04:00,56.81,56.81,56.77,56.77,623.0,CAMT
+2023-09-19 14:01:00,56.98,56.98,56.88,56.88,1748.0,CAMT
+2023-09-19 13:58:00,56.97,56.97,56.97,56.97,349.0,CAMT
+2023-09-19 13:57:00,56.98,56.98,56.98,56.98,256.0,CAMT
+2023-09-19 13:53:00,57.04,57.04,57.04,57.04,567.0,CAMT
+2023-09-19 13:49:00,56.98,56.98,56.98,56.98,200.0,CAMT
+2023-09-19 13:45:00,56.99,57.09,56.905,56.92,3836.0,CAMT
+2023-09-19 13:44:00,56.94,56.94,56.94,56.94,110.0,CAMT
+2023-09-19 13:43:00,56.75,56.94,56.75,56.92,9000.0,CAMT
+2023-09-19 13:36:00,56.77,56.81,56.77,56.81,1899.0,CAMT
+2023-09-19 13:34:00,56.85,56.85,56.85,56.85,292.0,CAMT
+2023-09-19 13:33:00,56.79,56.79,56.79,56.79,172.0,CAMT
+2023-09-19 13:29:00,56.82,56.82,56.82,56.82,104.0,CAMT
+2023-09-19 13:26:00,56.77,56.85,56.77,56.82,3322.0,CAMT
+2023-09-19 13:20:00,56.745,56.745,56.745,56.745,147.0,CAMT
+2023-09-19 13:13:00,56.8,56.8,56.78,56.78,389.0,CAMT
+2023-09-19 13:12:00,56.845,56.845,56.84,56.84,381.0,CAMT
+2023-09-19 13:11:00,56.87,56.87,56.8,56.83,1784.0,CAMT
+2023-09-19 13:08:00,56.88,56.88,56.88,56.88,201.0,CAMT
+2023-09-19 13:07:00,56.855,56.855,56.855,56.855,101.0,CAMT
+2023-09-19 13:06:00,56.85,56.855,56.85,56.855,343.0,CAMT
+2023-09-19 13:05:00,56.84,56.85,56.79,56.8,4786.0,CAMT
+2023-09-19 13:04:00,56.81,56.81,56.81,56.81,189.0,CAMT
+2023-09-19 13:03:00,56.77,56.81,56.77,56.81,832.0,CAMT
+2023-09-19 12:59:00,56.7,56.7,56.7,56.7,217.0,CAMT
+2023-09-19 12:57:00,56.68,56.68,56.68,56.68,198.0,CAMT
+2023-09-19 12:54:00,56.68,56.68,56.68,56.68,249.0,CAMT
+2023-09-19 12:52:00,56.62,56.62,56.615,56.615,558.0,CAMT
+2023-09-19 12:51:00,56.63,56.685,56.62,56.685,1503.0,CAMT
+2023-09-19 12:50:00,56.67,56.7,56.67,56.69,552.0,CAMT
+2023-09-19 12:49:00,56.615,56.615,56.615,56.615,398.0,CAMT
+2023-09-19 12:48:00,56.73,56.73,56.61,56.67,3046.0,CAMT
+2023-09-19 12:47:00,56.556,56.63,56.556,56.63,454.0,CAMT
+2023-09-19 12:43:00,56.5,56.5,56.49,56.5,428.0,CAMT
+2023-09-19 12:42:00,56.53,56.53,56.5,56.5,286.0,CAMT
+2023-09-19 12:40:00,56.57,56.57,56.57,56.57,118.0,CAMT
+2023-09-19 12:39:00,56.78,56.78,56.67,56.67,1440.0,CAMT
+2023-09-19 12:38:00,56.83,56.83,56.83,56.83,121.0,CAMT
+2023-09-19 12:37:00,56.745,56.87,56.745,56.82,3635.0,CAMT
+2023-09-19 12:36:00,56.745,56.745,56.745,56.745,104.0,CAMT
+2023-09-19 12:35:00,56.73,56.73,56.73,56.73,123.0,CAMT
+2023-09-19 12:34:00,56.745,56.745,56.745,56.745,220.0,CAMT
+2023-09-19 12:33:00,56.75,56.75,56.75,56.75,334.0,CAMT
+2023-09-19 12:32:00,56.79,56.8,56.77,56.77,1421.0,CAMT
+2023-09-19 12:31:00,56.78,56.81,56.78,56.81,449.0,CAMT
+2023-09-19 12:30:00,56.738,56.74,56.72,56.72,1926.0,CAMT
+2023-09-19 12:28:00,56.64,56.64,56.64,56.64,248.0,CAMT
+2023-09-19 12:27:00,56.68,56.69,56.66,56.66,1062.0,CAMT
+2023-09-19 12:26:00,56.545,56.79,56.545,56.78,8306.0,CAMT
+2023-09-19 12:25:00,56.57,56.57,56.57,56.57,111.0,CAMT
+2023-09-19 12:22:00,56.545,56.545,56.545,56.545,367.0,CAMT
+2023-09-19 12:21:00,56.53,56.53,56.53,56.53,369.0,CAMT
+2023-09-19 12:19:00,56.6,56.6,56.6,56.6,395.0,CAMT
+2023-09-19 12:18:00,56.645,56.645,56.645,56.645,163.0,CAMT
+2023-09-19 12:17:00,56.62,56.63,56.62,56.63,1104.0,CAMT
+2023-09-19 12:14:00,56.64,56.67,56.64,56.67,1783.0,CAMT
+2023-09-19 12:13:00,56.66,56.66,56.66,56.66,1091.0,CAMT
+2023-09-19 12:12:00,56.72,56.77,56.65,56.65,3204.0,CAMT
+2023-09-19 12:11:00,56.72,56.79,56.71,56.79,2054.0,CAMT
+2023-09-19 12:10:00,56.72,56.72,56.72,56.72,407.0,CAMT
+2023-09-19 12:09:00,56.7,56.84,56.7,56.8,1013.0,CAMT
+2023-09-19 12:07:00,56.72,56.72,56.72,56.72,145.0,CAMT
+2023-09-19 12:06:00,56.76,56.894,56.75,56.894,2460.0,CAMT
+2023-09-19 12:03:00,56.835,56.835,56.835,56.835,168.0,CAMT
+2023-09-19 12:02:00,56.83,56.83,56.81,56.81,1163.0,CAMT
+2023-09-19 12:00:00,56.86,56.86,56.852,56.852,673.0,CAMT
+2023-09-19 11:59:00,56.88,56.88,56.88,56.88,105.0,CAMT
+2023-09-19 11:57:00,56.84,56.86,56.76,56.86,1734.0,CAMT
+2023-09-19 11:53:00,56.74,56.74,56.74,56.74,293.0,CAMT
+2023-09-19 11:52:00,56.74,56.74,56.74,56.74,129.0,CAMT
+2023-09-19 11:51:00,56.74,56.74,56.74,56.74,147.0,CAMT
+2023-09-19 11:49:00,56.735,56.74,56.735,56.74,659.0,CAMT
+2023-09-19 11:48:00,56.73,56.73,56.73,56.73,1812.0,CAMT
+2023-09-19 11:47:00,56.836,56.836,56.73,56.73,1139.0,CAMT
+2023-09-19 11:46:00,56.89,56.89,56.77,56.77,690.0,CAMT
+2023-09-19 11:45:00,57.0,57.03,56.92,57.0,2070.0,CAMT
+2023-09-19 11:44:00,56.95,56.95,56.92,56.92,206.0,CAMT
+2023-09-19 11:43:00,56.94,56.94,56.91,56.94,1119.0,CAMT
+2023-09-19 11:42:00,57.03,57.03,57.03,57.03,155.0,CAMT
+2023-09-19 11:41:00,57.1,57.1,57.1,57.1,219.0,CAMT
+2023-09-19 11:39:00,57.15,57.15,57.15,57.15,155.0,CAMT
+2023-09-19 11:38:00,57.11,57.155,57.11,57.155,313.0,CAMT
+2023-09-19 11:36:00,57.28,57.28,57.12,57.12,1441.0,CAMT
+2023-09-19 11:31:00,57.3,57.3,57.3,57.3,251.0,CAMT
+2023-09-19 11:28:00,57.29,57.29,57.29,57.29,384.0,CAMT
+2023-09-19 11:27:00,57.343,57.343,57.225,57.225,329.0,CAMT
+2023-09-19 11:26:00,57.285,57.285,57.285,57.285,168.0,CAMT
+2023-09-19 11:23:00,57.14,57.14,57.13,57.13,301.0,CAMT
+2023-09-19 11:22:00,57.23,57.23,57.23,57.23,246.0,CAMT
+2023-09-19 11:21:00,57.225,57.225,57.225,57.225,231.0,CAMT
+2023-09-19 11:20:00,57.13,57.13,57.13,57.13,178.0,CAMT
+2023-09-19 11:19:00,57.205,57.205,57.205,57.205,112.0,CAMT
+2023-09-19 11:15:00,57.27,57.27,57.245,57.245,598.0,CAMT
+2023-09-19 11:14:00,57.37,57.37,57.363,57.363,894.0,CAMT
+2023-09-19 11:11:00,57.33,57.475,57.33,57.475,1325.0,CAMT
+2023-09-19 11:10:00,57.26,57.26,57.26,57.26,183.0,CAMT
+2023-09-19 11:08:00,57.13,57.27,57.08,57.27,3101.0,CAMT
+2023-09-19 11:07:00,57.17,57.18,57.13,57.13,403.0,CAMT
+2023-09-19 11:06:00,57.14,57.15,57.12,57.13,844.0,CAMT
+2023-09-19 11:05:00,57.175,57.175,57.175,57.175,308.0,CAMT
+2023-09-19 11:03:00,57.18,57.21,57.18,57.21,1364.0,CAMT
+2023-09-19 11:02:00,57.17,57.17,57.17,57.17,129.0,CAMT
+2023-09-19 11:00:00,57.17,57.17,57.16,57.16,859.0,CAMT
+2023-09-19 10:59:00,57.17,57.17,57.1,57.12,1675.0,CAMT
+2023-09-19 10:57:00,57.125,57.2,57.125,57.2,300.0,CAMT
+2023-09-19 10:55:00,57.155,57.155,57.155,57.155,210.0,CAMT
+2023-09-19 10:53:00,57.05,57.11,57.05,57.11,446.0,CAMT
+2023-09-19 10:52:00,57.035,57.035,57.03,57.03,604.0,CAMT
+2023-09-19 10:51:00,57.01,57.01,57.01,57.01,103.0,CAMT
+2023-09-19 10:49:00,56.82,56.98,56.82,56.98,1721.0,CAMT
+2023-09-19 10:47:00,56.94,56.94,56.94,56.94,133.0,CAMT
+2023-09-19 10:46:00,57.01,57.01,57.01,57.01,153.0,CAMT
+2023-09-19 10:44:00,57.1,57.1,56.935,56.95,964.0,CAMT
+2023-09-19 10:43:00,57.02,57.02,57.02,57.02,113.0,CAMT
+2023-09-19 10:41:00,57.1,57.12,57.1,57.12,620.0,CAMT
+2023-09-19 10:40:00,57.03,57.05,57.03,57.04,721.0,CAMT
+2023-09-19 10:39:00,57.08,57.08,56.92,56.92,613.0,CAMT
+2023-09-19 10:38:00,57.01,57.12,57.01,57.03,517.0,CAMT
+2023-09-19 10:37:00,57.075,57.23,57.0,57.0,801.0,CAMT
+2023-09-19 10:35:00,56.935,56.96,56.935,56.96,284.0,CAMT
+2023-09-19 10:34:00,57.18,57.18,57.17,57.17,401.0,CAMT
+2023-09-19 10:33:00,57.01,57.15,57.01,57.13,2068.0,CAMT
+2023-09-19 10:32:00,57.02,57.05,56.845,57.04,4331.0,CAMT
+2023-09-19 10:30:00,57.21,57.235,57.12,57.12,1706.0,CAMT
+2023-09-19 10:29:00,57.57,57.57,57.25,57.32,4903.0,CAMT
+2023-09-19 10:28:00,57.63,57.65,57.505,57.57,2325.0,CAMT
+2023-09-19 10:27:00,57.65,57.65,57.634,57.634,523.0,CAMT
+2023-09-19 10:26:00,57.59,57.59,57.59,57.59,190.0,CAMT
+2023-09-19 10:22:00,57.63,57.63,57.63,57.63,319.0,CAMT
+2023-09-19 10:21:00,57.65,57.68,57.65,57.68,1029.0,CAMT
+2023-09-19 10:20:00,57.59,57.59,57.59,57.59,236.0,CAMT
+2023-09-19 10:19:00,57.59,57.59,57.59,57.59,548.0,CAMT
+2023-09-19 10:18:00,57.575,57.575,57.575,57.575,176.0,CAMT
+2023-09-19 10:16:00,57.61,57.61,57.47,57.56,1941.0,CAMT
+2023-09-19 10:11:00,57.649,57.649,57.45,57.45,1584.0,CAMT
+2023-09-19 10:10:00,57.69,57.69,57.69,57.69,392.0,CAMT
+2023-09-19 10:08:00,57.6,57.63,57.6,57.63,408.0,CAMT
+2023-09-19 10:07:00,57.52,57.59,57.48,57.59,2246.0,CAMT
+2023-09-19 10:06:00,57.29,57.5,57.24,57.5,2645.0,CAMT
+2023-09-19 10:02:00,57.415,57.415,57.41,57.41,832.0,CAMT
+2023-09-19 10:01:00,57.55,57.55,57.47,57.48,1227.0,CAMT
+2023-09-19 09:58:00,57.62,57.63,57.42,57.52,1550.0,CAMT
+2023-09-19 09:56:00,57.58,57.645,57.58,57.645,884.0,CAMT
+2023-09-19 09:55:00,57.71,57.72,57.71,57.72,646.0,CAMT
+2023-09-19 09:54:00,57.63,57.7,57.63,57.7,678.0,CAMT
+2023-09-19 09:52:00,57.63,57.63,57.535,57.625,1069.0,CAMT
+2023-09-19 09:51:00,57.53,57.73,57.52,57.73,2092.0,CAMT
+2023-09-19 09:50:00,57.56,57.56,57.33,57.36,2950.0,CAMT
+2023-09-19 09:49:00,57.57,57.58,57.51,57.51,1254.0,CAMT
+2023-09-19 09:48:00,57.46,57.46,57.46,57.46,685.0,CAMT
+2023-09-19 09:46:00,57.37,57.44,57.11,57.44,5865.0,CAMT
+2023-09-19 09:45:00,57.41,57.52,57.41,57.52,1275.0,CAMT
+2023-09-19 09:44:00,57.545,57.545,57.51,57.51,640.0,CAMT
+2023-09-19 09:43:00,57.5,57.5,57.5,57.5,633.0,CAMT
+2023-09-19 09:42:00,57.67,57.67,57.5,57.5,1121.0,CAMT
+2023-09-19 09:41:00,57.73,57.73,57.73,57.73,537.0,CAMT
+2023-09-19 09:40:00,57.865,57.88,57.754,57.754,2360.0,CAMT
+2023-09-19 09:38:00,58.11,58.11,58.11,58.11,1455.0,CAMT
+2023-09-19 09:37:00,58.46,58.46,58.26,58.26,567.0,CAMT
+2023-09-19 09:36:00,58.55,58.557,58.41,58.557,930.0,CAMT
+2023-09-19 09:35:00,58.62,58.75,58.5,58.5,3729.0,CAMT
+2023-09-19 09:34:00,58.125,58.75,58.125,58.713,4582.0,CAMT
+2023-09-19 09:33:00,57.81,58.13,57.81,58.04,2652.0,CAMT
+2023-09-19 09:32:00,57.625,57.8,57.59,57.76,4935.0,CAMT
+2023-09-19 09:31:00,57.24,57.54,57.13,57.5,13033.0,CAMT
+2023-09-19 09:30:00,57.05,57.24,57.03,57.24,12639.0,CAMT
+2023-09-19 09:27:00,57.29,57.29,57.24,57.24,93.0,CAMT
+2023-09-19 09:25:00,57.29,57.3,57.09,57.2,839.0,CAMT
+2023-09-19 09:16:00,57.4,57.4,57.4,57.4,76.0,CAMT
+2023-09-19 09:12:00,57.4,57.4,57.4,57.4,100.0,CAMT
+2023-09-19 08:04:00,55.17,55.17,55.17,55.17,397172.0,CAMT
+2023-09-19 08:00:00,57.54,57.671,57.54,57.671,92.0,CAMT
+2023-09-19 07:13:00,57.67,57.67,57.67,57.67,10.0,CAMT
+2023-09-19 07:11:00,57.52,57.53,57.52,57.53,100.0,CAMT
+2023-09-19 06:52:00,57.66,57.66,57.66,57.66,1.0,CAMT
+2023-09-19 06:44:00,57.56,57.56,57.56,57.56,1.0,CAMT
+2023-09-19 05:56:00,57.28,57.28,57.27,57.27,19.0,CAMT
+2023-09-19 04:04:00,57.41,57.41,57.41,57.41,100.0,CAMT
+2023-09-18 19:49:00,57.75,57.75,57.75,57.75,4.0,CAMT
+2023-09-18 16:05:00,56.01,56.01,56.01,56.01,1.0,CAMT
+2023-09-18 16:00:00,56.73,56.75,56.73,56.73,24020.0,CAMT
+2023-09-18 15:59:00,56.79,56.81,56.75,56.75,8300.0,CAMT
+2023-09-18 15:58:00,56.75,56.79,56.75,56.79,1970.0,CAMT
+2023-09-18 15:57:00,56.75,56.75,56.725,56.75,4416.0,CAMT
+2023-09-18 15:56:00,56.73,56.75,56.73,56.745,2637.0,CAMT
+2023-09-18 15:55:00,56.63,56.73,56.63,56.71,4264.0,CAMT
+2023-09-18 15:54:00,56.63,56.639,56.6,56.6,5359.0,CAMT
+2023-09-18 15:53:00,56.595,56.63,56.59,56.62,2383.0,CAMT
+2023-09-18 15:52:00,56.595,56.595,56.595,56.595,748.0,CAMT
+2023-09-18 15:51:00,56.59,56.63,56.55,56.63,2551.0,CAMT
+2023-09-18 15:50:00,56.49,56.56,56.38,56.56,4290.0,CAMT
+2023-09-18 15:49:00,56.59,56.595,56.48,56.505,3961.0,CAMT
+2023-09-18 15:48:00,56.59,56.59,56.551,56.565,991.0,CAMT
+2023-09-18 15:47:00,56.59,56.59,56.59,56.59,408.0,CAMT
+2023-09-18 15:46:00,56.585,56.585,56.585,56.585,202.0,CAMT
+2023-09-18 15:45:00,56.6,56.63,56.59,56.63,2820.0,CAMT
+2023-09-18 15:44:00,56.6,56.6,56.6,56.6,520.0,CAMT
+2023-09-18 15:43:00,56.59,56.6,56.58,56.58,665.0,CAMT
+2023-09-18 15:42:00,56.57,56.59,56.57,56.59,669.0,CAMT
+2023-09-18 15:41:00,56.59,56.63,56.57,56.57,3448.0,CAMT
+2023-09-18 15:39:00,56.58,56.58,56.58,56.58,264.0,CAMT
+2023-09-18 15:38:00,56.78,56.78,56.58,56.68,6270.0,CAMT
+2023-09-18 15:36:00,56.79,56.79,56.79,56.79,319.0,CAMT
+2023-09-18 15:35:00,56.882,56.89,56.85,56.85,774.0,CAMT
+2023-09-18 15:34:00,56.88,56.88,56.88,56.88,555.0,CAMT
+2023-09-18 15:33:00,56.85,56.85,56.85,56.85,401.0,CAMT
+2023-09-18 15:31:00,56.88,56.88,56.88,56.88,499.0,CAMT
+2023-09-18 15:30:00,56.99,56.99,56.99,56.99,804.0,CAMT
+2023-09-18 15:29:00,57.09,57.09,57.03,57.03,1367.0,CAMT
+2023-09-18 15:28:00,57.08,57.08,57.08,57.08,108.0,CAMT
+2023-09-18 15:27:00,57.04,57.04,57.04,57.04,126.0,CAMT
+2023-09-18 15:25:00,56.94,57.02,56.94,57.02,3715.0,CAMT
+2023-09-18 15:24:00,56.85,56.85,56.85,56.85,228.0,CAMT
+2023-09-18 15:23:00,56.91,56.92,56.91,56.92,921.0,CAMT
+2023-09-18 15:21:00,57.0,57.0,57.0,57.0,577.0,CAMT
+2023-09-18 15:19:00,56.98,56.98,56.95,56.95,1421.0,CAMT
+2023-09-18 15:18:00,57.044,57.044,57.044,57.044,604.0,CAMT
+2023-09-18 15:17:00,57.06,57.06,57.05,57.05,478.0,CAMT
+2023-09-18 15:15:00,57.07,57.1,57.035,57.035,915.0,CAMT
+2023-09-18 15:14:00,56.94,56.94,56.94,56.94,103.0,CAMT
+2023-09-18 15:13:00,57.04,57.05,57.04,57.05,280.0,CAMT
+2023-09-18 15:10:00,56.87,56.87,56.87,56.87,189.0,CAMT
+2023-09-18 15:09:00,56.995,56.995,56.995,56.995,101.0,CAMT
+2023-09-18 15:08:00,57.0,57.0,56.96,56.96,820.0,CAMT
+2023-09-18 15:07:00,57.08,57.08,57.0,57.0,1786.0,CAMT
+2023-09-18 15:06:00,57.15,57.15,57.04,57.04,393.0,CAMT
+2023-09-18 15:05:00,57.06,57.15,57.06,57.15,671.0,CAMT
+2023-09-18 15:02:00,57.3,57.3,57.057,57.15,7676.0,CAMT
+2023-09-18 15:00:00,57.29,57.29,57.29,57.29,170.0,CAMT
+2023-09-18 14:59:00,57.29,57.29,57.29,57.29,203.0,CAMT
+2023-09-18 14:58:00,57.277,57.277,57.277,57.277,504.0,CAMT
+2023-09-18 14:57:00,57.348,57.348,57.348,57.348,295.0,CAMT
+2023-09-18 14:55:00,57.28,57.36,57.28,57.36,690.0,CAMT
+2023-09-18 14:54:00,57.34,57.34,57.26,57.26,675.0,CAMT
+2023-09-18 14:52:00,57.43,57.43,57.43,57.43,171.0,CAMT
+2023-09-18 14:48:00,57.24,57.41,57.24,57.41,1469.0,CAMT
+2023-09-18 14:47:00,57.35,57.35,57.35,57.35,220.0,CAMT
+2023-09-18 14:43:00,57.31,57.31,57.31,57.31,220.0,CAMT
+2023-09-18 14:42:00,57.34,57.34,57.34,57.34,482.0,CAMT
+2023-09-18 14:40:00,57.25,57.25,57.25,57.25,201.0,CAMT
+2023-09-18 14:38:00,57.29,57.29,57.29,57.29,314.0,CAMT
+2023-09-18 14:37:00,57.39,57.39,57.35,57.35,410.0,CAMT
+2023-09-18 14:36:00,57.475,57.5,57.4,57.44,2091.0,CAMT
+2023-09-18 14:35:00,57.49,57.5,57.48,57.5,2292.0,CAMT
+2023-09-18 14:33:00,57.475,57.475,57.475,57.475,344.0,CAMT
+2023-09-18 14:31:00,57.47,57.47,57.47,57.47,623.0,CAMT
+2023-09-18 14:30:00,57.475,57.5,57.475,57.5,2139.0,CAMT
+2023-09-18 14:29:00,57.46,57.5,57.38,57.45,4087.0,CAMT
+2023-09-18 14:27:00,57.39,57.39,57.39,57.39,204.0,CAMT
+2023-09-18 14:26:00,57.43,57.43,57.43,57.43,229.0,CAMT
+2023-09-18 14:24:00,57.44,57.44,57.44,57.44,110.0,CAMT
+2023-09-18 14:19:00,57.455,57.455,57.41,57.41,523.0,CAMT
+2023-09-18 14:17:00,57.455,57.455,57.455,57.455,144.0,CAMT
+2023-09-18 14:16:00,57.46,57.47,57.46,57.47,882.0,CAMT
+2023-09-18 14:15:00,57.46,57.5,57.46,57.47,2777.0,CAMT
+2023-09-18 14:14:00,57.44,57.44,57.44,57.44,379.0,CAMT
+2023-09-18 14:09:00,57.49,57.49,57.49,57.49,130.0,CAMT
+2023-09-18 14:08:00,57.35,57.35,57.35,57.35,575.0,CAMT
+2023-09-18 14:07:00,57.34,57.41,57.34,57.41,1943.0,CAMT
+2023-09-18 14:05:00,57.34,57.34,57.34,57.34,237.0,CAMT
+2023-09-18 14:04:00,57.295,57.295,57.295,57.295,131.0,CAMT
+2023-09-18 14:03:00,57.34,57.34,57.34,57.34,141.0,CAMT
+2023-09-18 14:00:00,57.34,57.34,57.34,57.34,714.0,CAMT
+2023-09-18 13:59:00,57.21,57.265,57.19,57.265,2421.0,CAMT
+2023-09-18 13:58:00,57.19,57.19,57.165,57.165,587.0,CAMT
+2023-09-18 13:56:00,57.15,57.15,57.15,57.15,131.0,CAMT
+2023-09-18 13:53:00,57.16,57.16,57.16,57.16,285.0,CAMT
+2023-09-18 13:52:00,57.15,57.15,57.15,57.15,167.0,CAMT
+2023-09-18 13:50:00,57.19,57.19,57.19,57.19,189.0,CAMT
+2023-09-18 13:49:00,57.155,57.21,57.155,57.17,1825.0,CAMT
+2023-09-18 13:48:00,57.17,57.17,57.17,57.17,152.0,CAMT
+2023-09-18 13:46:00,57.26,57.28,57.26,57.28,873.0,CAMT
+2023-09-18 13:43:00,57.32,57.33,57.32,57.33,1704.0,CAMT
+2023-09-18 13:42:00,57.28,57.28,57.28,57.28,218.0,CAMT
+2023-09-18 13:41:00,57.31,57.32,57.25,57.255,2119.0,CAMT
+2023-09-18 13:40:00,57.21,57.21,57.18,57.18,230.0,CAMT
+2023-09-18 13:39:00,57.26,57.28,57.25,57.28,1192.0,CAMT
+2023-09-18 13:38:00,57.39,57.4,57.39,57.4,1394.0,CAMT
+2023-09-18 13:37:00,57.38,57.38,57.38,57.38,244.0,CAMT
+2023-09-18 13:36:00,57.27,57.27,57.27,57.27,188.0,CAMT
+2023-09-18 13:33:00,57.24,57.24,57.24,57.24,112.0,CAMT
+2023-09-18 13:31:00,57.33,57.33,57.33,57.33,173.0,CAMT
+2023-09-18 13:30:00,57.31,57.31,57.31,57.31,272.0,CAMT
+2023-09-18 13:28:00,57.31,57.383,57.31,57.383,739.0,CAMT
+2023-09-18 13:27:00,57.4,57.4,57.4,57.4,146.0,CAMT
+2023-09-18 13:26:00,57.35,57.37,57.35,57.37,1237.0,CAMT
+2023-09-18 13:25:00,57.29,57.34,57.29,57.34,633.0,CAMT
+2023-09-18 13:23:00,57.33,57.33,57.2,57.23,3311.0,CAMT
+2023-09-18 13:17:00,57.24,57.31,57.24,57.31,1199.0,CAMT
+2023-09-18 13:16:00,57.21,57.264,57.19,57.19,658.0,CAMT
+2023-09-18 13:15:00,57.267,57.267,57.267,57.267,436.0,CAMT
+2023-09-18 13:13:00,57.17,57.17,57.17,57.17,229.0,CAMT
+2023-09-18 13:12:00,57.24,57.24,57.24,57.24,219.0,CAMT
+2023-09-18 13:10:00,57.34,57.35,57.34,57.35,1117.0,CAMT
+2023-09-18 13:07:00,57.35,57.35,57.35,57.35,804.0,CAMT
+2023-09-18 13:06:00,57.36,57.36,57.245,57.245,2941.0,CAMT
+2023-09-18 13:05:00,57.285,57.285,57.285,57.285,332.0,CAMT
+2023-09-18 13:04:00,57.39,57.39,57.39,57.39,259.0,CAMT
+2023-09-18 13:02:00,57.49,57.49,57.49,57.49,240.0,CAMT
+2023-09-18 13:01:00,57.43,57.47,57.43,57.47,706.0,CAMT
+2023-09-18 12:59:00,57.373,57.373,57.373,57.373,101.0,CAMT
+2023-09-18 12:58:00,57.33,57.33,57.32,57.33,2515.0,CAMT
+2023-09-18 12:57:00,57.245,57.245,57.245,57.245,204.0,CAMT
+2023-09-18 12:56:00,57.32,57.32,57.32,57.32,261.0,CAMT
+2023-09-18 12:55:00,57.26,57.26,57.26,57.26,107.0,CAMT
+2023-09-18 12:54:00,57.245,57.245,57.245,57.245,208.0,CAMT
+2023-09-18 12:51:00,57.28,57.28,57.26,57.26,1014.0,CAMT
+2023-09-18 12:49:00,57.29,57.29,57.28,57.28,463.0,CAMT
+2023-09-18 12:47:00,57.31,57.33,57.26,57.28,2879.0,CAMT
+2023-09-18 12:46:00,57.15,57.185,57.04,57.185,4836.0,CAMT
+2023-09-18 12:43:00,57.15,57.15,57.06,57.06,2541.0,CAMT
+2023-09-18 12:41:00,57.03,57.03,57.03,57.03,152.0,CAMT
+2023-09-18 12:38:00,57.11,57.12,57.11,57.12,323.0,CAMT
+2023-09-18 12:36:00,57.13,57.13,57.13,57.13,302.0,CAMT
+2023-09-18 12:34:00,57.14,57.14,57.068,57.08,2065.0,CAMT
+2023-09-18 12:33:00,57.3,57.31,57.25,57.31,1856.0,CAMT
+2023-09-18 12:27:00,57.309,57.33,57.3,57.33,2663.0,CAMT
+2023-09-18 12:26:00,57.12,57.12,57.12,57.12,1210.0,CAMT
+2023-09-18 12:25:00,57.29,57.29,57.135,57.135,372.0,CAMT
+2023-09-18 12:23:00,57.26,57.29,57.14,57.29,602.0,CAMT
+2023-09-18 12:20:00,57.335,57.335,57.245,57.32,3873.0,CAMT
+2023-09-18 12:19:00,57.33,57.33,57.33,57.33,160.0,CAMT
+2023-09-18 12:18:00,57.53,57.53,57.45,57.45,1612.0,CAMT
+2023-09-18 12:17:00,57.5,57.5,57.38,57.41,965.0,CAMT
+2023-09-18 12:16:00,57.83,57.83,57.54,57.635,2644.0,CAMT
+2023-09-18 12:15:00,57.72,57.83,57.72,57.83,4966.0,CAMT
+2023-09-18 12:14:00,57.825,57.825,57.825,57.825,165.0,CAMT
+2023-09-18 12:12:00,57.81,57.81,57.81,57.81,148.0,CAMT
+2023-09-18 12:11:00,57.928,57.928,57.928,57.928,263.0,CAMT
+2023-09-18 12:09:00,57.78,57.78,57.78,57.78,100.0,CAMT
+2023-09-18 12:07:00,57.875,57.875,57.875,57.875,427.0,CAMT
+2023-09-18 12:06:00,58.095,58.11,57.96,58.0,5911.0,CAMT
+2023-09-18 12:05:00,58.11,58.11,58.11,58.11,527.0,CAMT
+2023-09-18 12:01:00,58.15,58.15,58.15,58.15,104.0,CAMT
+2023-09-18 11:57:00,58.09,58.15,58.09,58.15,1073.0,CAMT
+2023-09-18 11:56:00,58.0,58.11,58.0,58.11,1137.0,CAMT
+2023-09-18 11:55:00,57.815,58.0,57.78,57.78,2578.0,CAMT
+2023-09-18 11:53:00,57.81,57.84,57.81,57.84,1591.0,CAMT
+2023-09-18 11:52:00,57.89,57.89,57.77,57.8,4037.0,CAMT
+2023-09-18 11:46:00,57.85,57.94,57.85,57.94,923.0,CAMT
+2023-09-18 11:44:00,57.91,57.91,57.84,57.84,785.0,CAMT
+2023-09-18 11:43:00,57.89,58.0,57.89,58.0,2424.0,CAMT
+2023-09-18 11:42:00,57.66,57.66,57.66,57.66,130.0,CAMT
+2023-09-18 11:41:00,57.82,57.93,57.82,57.93,3709.0,CAMT
+2023-09-18 11:40:00,57.735,57.735,57.735,57.735,128.0,CAMT
+2023-09-18 11:36:00,57.64,57.72,57.64,57.72,1361.0,CAMT
+2023-09-18 11:33:00,57.745,57.745,57.745,57.745,286.0,CAMT
+2023-09-18 11:32:00,57.818,57.818,57.818,57.818,502.0,CAMT
+2023-09-18 11:30:00,57.69,57.83,57.69,57.78,2611.0,CAMT
+2023-09-18 11:29:00,57.695,57.695,57.69,57.69,362.0,CAMT
+2023-09-18 11:28:00,57.731,57.731,57.731,57.731,340.0,CAMT
+2023-09-18 11:26:00,57.72,57.72,57.72,57.72,253.0,CAMT
+2023-09-18 11:25:00,57.72,57.72,57.65,57.65,966.0,CAMT
+2023-09-18 11:24:00,57.39,57.75,57.39,57.75,3873.0,CAMT
+2023-09-18 11:23:00,57.6,57.6,57.6,57.6,208.0,CAMT
+2023-09-18 11:22:00,57.497,57.497,57.497,57.497,448.0,CAMT
+2023-09-18 11:21:00,57.58,57.6,57.49,57.495,4579.0,CAMT
+2023-09-18 11:20:00,57.58,57.58,57.58,57.58,210.0,CAMT
+2023-09-18 11:15:00,57.44,57.59,57.44,57.59,4489.0,CAMT
+2023-09-18 11:14:00,57.38,57.38,57.38,57.38,102.0,CAMT
+2023-09-18 11:13:00,57.23,57.23,57.23,57.23,198.0,CAMT
+2023-09-18 11:11:00,57.28,57.28,57.28,57.28,165.0,CAMT
+2023-09-18 11:10:00,57.27,57.48,57.27,57.36,2369.0,CAMT
+2023-09-18 11:09:00,57.37,57.37,57.37,57.37,156.0,CAMT
+2023-09-18 11:08:00,57.465,57.465,57.465,57.465,538.0,CAMT
+2023-09-18 11:06:00,57.36,57.36,57.36,57.36,137.0,CAMT
+2023-09-18 11:05:00,57.44,57.54,57.4,57.54,3021.0,CAMT
+2023-09-18 11:04:00,57.47,57.49,57.47,57.49,812.0,CAMT
+2023-09-18 11:03:00,57.42,57.42,57.42,57.42,523.0,CAMT
+2023-09-18 11:00:00,57.21,57.42,57.21,57.42,2888.0,CAMT
+2023-09-18 10:58:00,57.16,57.16,57.062,57.062,452.0,CAMT
+2023-09-18 10:56:00,57.17,57.18,57.12,57.16,2913.0,CAMT
+2023-09-18 10:54:00,57.07,57.2,57.06,57.06,2975.0,CAMT
+2023-09-18 10:52:00,57.07,57.07,57.07,57.07,140.0,CAMT
+2023-09-18 10:51:00,56.975,56.975,56.975,56.975,208.0,CAMT
+2023-09-18 10:47:00,56.92,57.07,56.92,57.057,4272.0,CAMT
+2023-09-18 10:46:00,56.72,56.9,56.72,56.9,446.0,CAMT
+2023-09-18 10:45:00,56.73,56.91,56.73,56.73,651.0,CAMT
+2023-09-18 10:44:00,56.76,56.76,56.76,56.76,168.0,CAMT
+2023-09-18 10:43:00,56.81,56.87,56.8,56.87,1384.0,CAMT
+2023-09-18 10:42:00,56.78,56.78,56.78,56.78,110.0,CAMT
+2023-09-18 10:41:00,56.95,56.95,56.94,56.95,1058.0,CAMT
+2023-09-18 10:40:00,56.865,56.865,56.865,56.865,301.0,CAMT
+2023-09-18 10:39:00,56.84,56.84,56.84,56.84,256.0,CAMT
+2023-09-18 10:38:00,56.92,56.94,56.92,56.94,1931.0,CAMT
+2023-09-18 10:37:00,56.805,56.93,56.66,56.699,7886.0,CAMT
+2023-09-18 10:36:00,56.81,56.84,56.81,56.84,454.0,CAMT
+2023-09-18 10:35:00,56.89,56.89,56.79,56.79,526.0,CAMT
+2023-09-18 10:34:00,56.74,56.74,56.74,56.74,205.0,CAMT
+2023-09-18 10:33:00,56.73,56.835,56.73,56.835,586.0,CAMT
+2023-09-18 10:32:00,56.758,56.758,56.758,56.758,479.0,CAMT
+2023-09-18 10:31:00,56.89,56.89,56.89,56.89,881.0,CAMT
+2023-09-18 10:30:00,56.91,56.91,56.91,56.91,214.0,CAMT
+2023-09-18 10:29:00,56.85,56.85,56.85,56.85,1412.0,CAMT
+2023-09-18 10:26:00,56.615,56.9,56.615,56.9,4615.0,CAMT
+2023-09-18 10:25:00,56.61,56.61,56.61,56.61,108.0,CAMT
+2023-09-18 10:24:00,56.585,56.585,56.585,56.585,342.0,CAMT
+2023-09-18 10:23:00,56.5,56.64,56.5,56.575,560.0,CAMT
+2023-09-18 10:22:00,56.66,56.67,56.66,56.67,255.0,CAMT
+2023-09-18 10:21:00,56.79,56.79,56.78,56.78,984.0,CAMT
+2023-09-18 10:19:00,56.79,56.79,56.79,56.79,290.0,CAMT
+2023-09-18 10:18:00,56.81,56.81,56.81,56.81,809.0,CAMT
+2023-09-18 10:16:00,56.89,56.9,56.89,56.9,3324.0,CAMT
+2023-09-18 10:15:00,56.9,56.9,56.869,56.869,237.0,CAMT
+2023-09-18 10:14:00,56.77,56.83,56.74,56.83,925.0,CAMT
+2023-09-18 10:13:00,56.76,56.77,56.76,56.77,288.0,CAMT
+2023-09-18 10:12:00,56.59,56.65,56.59,56.64,1454.0,CAMT
+2023-09-18 10:09:00,56.5,56.51,56.5,56.51,1417.0,CAMT
+2023-09-18 10:08:00,56.41,56.41,56.41,56.41,579.0,CAMT
+2023-09-18 10:07:00,56.46,56.46,56.46,56.46,630.0,CAMT
+2023-09-18 10:06:00,56.56,56.56,56.56,56.56,207.0,CAMT
+2023-09-18 10:05:00,56.54,56.63,56.54,56.63,1075.0,CAMT
+2023-09-18 10:04:00,56.5,56.64,56.5,56.61,1624.0,CAMT
+2023-09-18 10:03:00,56.45,56.48,56.45,56.48,1289.0,CAMT
+2023-09-18 10:02:00,56.495,56.495,56.495,56.495,615.0,CAMT
+2023-09-18 10:01:00,56.34,56.46,56.34,56.46,603.0,CAMT
+2023-09-18 10:00:00,56.33,56.46,56.32,56.365,5323.0,CAMT
+2023-09-18 09:59:00,56.39,56.39,56.34,56.34,1468.0,CAMT
+2023-09-18 09:58:00,56.37,56.37,56.28,56.3,1707.0,CAMT
+2023-09-18 09:57:00,56.26,56.39,56.255,56.375,3274.0,CAMT
+2023-09-18 09:56:00,56.375,56.4,56.315,56.4,474.0,CAMT
+2023-09-18 09:55:00,56.39,56.475,56.378,56.417,905.0,CAMT
+2023-09-18 09:54:00,56.4,56.46,56.39,56.39,512.0,CAMT
+2023-09-18 09:53:00,56.69,56.72,56.39,56.39,2102.0,CAMT
+2023-09-18 09:52:00,56.64,56.64,56.52,56.52,200.0,CAMT
+2023-09-18 09:51:00,56.76,56.77,56.628,56.627,1566.0,CAMT
+2023-09-18 09:50:00,56.48,56.81,56.48,56.77,5825.0,CAMT
+2023-09-18 09:49:00,56.44,56.57,56.44,56.565,4106.0,CAMT
+2023-09-18 09:47:00,56.405,56.405,56.405,56.405,565.0,CAMT
+2023-09-18 09:46:00,56.5,56.5,56.5,56.5,530.0,CAMT
+2023-09-18 09:45:00,56.63,56.63,56.63,56.63,310.0,CAMT
+2023-09-18 09:44:00,56.38,56.49,56.38,56.49,2158.0,CAMT
+2023-09-18 09:43:00,56.21,56.29,56.21,56.29,2220.0,CAMT
+2023-09-18 09:41:00,56.29,56.3,56.23,56.3,956.0,CAMT
+2023-09-18 09:40:00,56.6,56.72,56.6,56.72,1033.0,CAMT
+2023-09-18 09:39:00,56.85,56.9,56.77,56.77,2798.0,CAMT
+2023-09-18 09:38:00,56.69,56.85,56.69,56.85,1644.0,CAMT
+2023-09-18 09:37:00,56.91,56.92,56.7,56.82,2129.0,CAMT
+2023-09-18 09:36:00,56.91,56.91,56.91,56.91,245.0,CAMT
+2023-09-18 09:35:00,56.4,56.95,56.39,56.95,10198.0,CAMT
+2023-09-18 09:34:00,56.23,56.33,56.23,56.33,900.0,CAMT
+2023-09-18 09:33:00,56.26,56.26,56.26,56.26,217.0,CAMT
+2023-09-18 09:32:00,56.158,56.23,55.9,56.23,3085.0,CAMT
+2023-09-18 09:31:00,55.83,56.13,55.83,56.13,4857.0,CAMT
+2023-09-18 09:30:00,56.2,56.21,55.753,55.91,7016.0,CAMT
+2023-09-18 09:25:00,56.03,56.03,55.81,55.82,639.0,CAMT
+2023-09-18 09:15:00,56.0,56.0,56.0,56.0,17.0,CAMT
+2023-09-18 09:14:00,56.21,56.21,56.2,56.2,460.0,CAMT
+2023-09-18 09:11:00,56.35,56.35,56.35,56.35,10.0,CAMT
+2023-09-18 09:08:00,56.28,56.32,56.28,56.32,480.0,CAMT
+2023-09-18 09:06:00,56.45,56.45,56.45,56.45,1.0,CAMT
+2023-09-18 09:04:00,56.46,56.5,56.44,56.45,102.0,CAMT
+2023-09-18 08:54:00,56.76,56.76,56.76,56.76,1.0,CAMT
+2023-09-18 08:50:00,56.85,56.85,56.85,56.85,20.0,CAMT
+2023-09-18 08:46:00,56.91,56.91,56.91,56.91,364.0,CAMT
+2023-09-18 08:44:00,56.89,56.89,56.89,56.89,13.0,CAMT
+2023-09-18 08:43:00,56.89,56.99,56.89,56.9,288.0,CAMT
+2023-09-18 08:41:00,56.78,56.95,56.78,56.92,392.0,CAMT
+2023-09-18 08:39:00,56.59,56.7,56.59,56.6,270.0,CAMT
+2023-09-18 08:38:00,56.45,56.45,56.45,56.45,17.0,CAMT
+2023-09-18 08:37:00,56.44,56.44,56.44,56.44,17.0,CAMT
+2023-09-18 08:31:00,56.39,56.39,56.39,56.39,10.0,CAMT
+2023-09-18 08:29:00,56.36,56.36,56.36,56.36,300.0,CAMT
+2023-09-18 08:28:00,56.33,56.33,56.33,56.33,10.0,CAMT
+2023-09-18 08:27:00,56.41,56.41,56.4,56.4,79.0,CAMT
+2023-09-18 08:26:00,57.28,57.28,56.5,56.5,380.0,CAMT
+2023-09-18 08:06:00,58.208,58.208,58.208,58.208,110.0,CAMT
+2023-09-18 08:03:00,56.18,56.18,56.18,56.18,5.0,CAMT
+2023-09-18 08:01:00,55.71,55.71,55.71,55.71,5.0,CAMT
+2023-09-18 08:00:00,55.71,55.87,55.69,55.7,541.0,CAMT
+2023-09-18 07:46:00,55.3,55.3,55.29,55.29,320.0,CAMT
+2023-09-18 07:29:00,55.5,55.5,55.5,55.5,154.0,CAMT
+2023-09-18 07:04:00,55.7,55.7,55.7,55.7,100.0,CAMT
+2023-09-18 07:03:00,55.81,55.81,55.81,55.81,100.0,CAMT
+2023-09-18 07:02:00,55.82,55.82,55.82,55.82,80.0,CAMT
+2023-09-18 07:01:00,55.82,55.82,55.82,55.82,80.0,CAMT
+2023-09-18 07:00:00,55.71,55.72,55.71,55.72,108.0,CAMT
+2023-09-18 06:50:00,55.92,55.92,55.91,55.92,137.0,CAMT
+2023-09-18 04:46:00,56.35,56.35,56.35,56.35,40.0,CAMT
+2023-09-18 04:24:00,56.34,56.34,56.34,56.34,18.0,CAMT
+2023-09-18 04:04:00,56.57,56.57,56.52,56.52,78.0,CAMT
+2023-09-18 04:03:00,56.73,56.73,56.73,56.73,200.0,CAMT
+2023-09-18 04:00:00,56.36,56.36,56.36,56.36,5.0,CAMT
+2023-09-15 19:43:00,57.3,57.3,57.3,57.3,17.0,CAMT
+2023-09-15 18:57:00,57.3,57.3,57.0,57.0,3.0,CAMT
+2023-09-15 18:46:00,57.29,57.3,56.99,57.0,27.0,CAMT
+2023-09-15 18:17:00,56.55,56.55,56.55,56.55,35.0,CAMT
+2023-09-15 18:09:00,59.32,59.32,59.32,59.32,100.0,CAMT
+2023-09-15 18:06:00,56.48,56.48,56.48,56.48,2.0,CAMT
+2023-09-15 17:59:00,56.5,56.5,56.5,56.5,200.0,CAMT
+2023-09-15 17:58:00,56.17,56.47,56.17,56.47,43.0,CAMT
+2023-09-15 17:57:00,56.5,56.5,56.5,56.5,1.0,CAMT
+2023-09-15 16:05:00,55.0,55.0,55.0,55.0,1.0,CAMT
+2023-09-15 16:00:00,56.19,56.19,56.18,56.18,49329.0,CAMT
+2023-09-15 15:59:00,56.14,56.28,56.14,56.19,5351.0,CAMT
+2023-09-15 15:58:00,56.1,56.14,56.1,56.14,3930.0,CAMT
+2023-09-15 15:57:00,56.1,56.15,56.1,56.1,2566.0,CAMT
+2023-09-15 15:56:00,56.1,56.11,56.09,56.09,3292.0,CAMT
+2023-09-15 15:55:00,56.18,56.19,56.18,56.19,652.0,CAMT
+2023-09-15 15:54:00,56.025,56.12,56.01,56.12,5436.0,CAMT
+2023-09-15 15:53:00,56.0,56.02,56.0,56.02,749.0,CAMT
+2023-09-15 15:52:00,56.11,56.11,56.03,56.03,1057.0,CAMT
+2023-09-15 15:51:00,56.15,56.18,56.11,56.12,2309.0,CAMT
+2023-09-15 15:50:00,56.08,56.08,56.055,56.08,1078.0,CAMT
+2023-09-15 15:49:00,56.07,56.1,56.07,56.075,890.0,CAMT
+2023-09-15 15:48:00,56.05,56.07,56.04,56.066,1461.0,CAMT
+2023-09-15 15:47:00,56.025,56.025,56.025,56.025,181.0,CAMT
+2023-09-15 15:46:00,56.1,56.1,56.05,56.05,1973.0,CAMT
+2023-09-15 15:45:00,56.1,56.1,56.1,56.1,1023.0,CAMT
+2023-09-15 15:44:00,56.13,56.13,56.13,56.13,855.0,CAMT
+2023-09-15 15:43:00,56.25,56.25,56.25,56.25,410.0,CAMT
+2023-09-15 15:42:00,56.15,56.236,56.15,56.236,1360.0,CAMT
+2023-09-15 15:40:00,56.04,56.19,56.04,56.181,2176.0,CAMT
+2023-09-15 15:39:00,56.04,56.04,56.04,56.04,685.0,CAMT
+2023-09-15 15:37:00,56.04,56.04,56.04,56.04,925.0,CAMT
+2023-09-15 15:36:00,56.05,56.05,56.04,56.04,332.0,CAMT
+2023-09-15 15:35:00,56.085,56.085,56.01,56.01,2426.0,CAMT
+2023-09-15 15:34:00,56.19,56.19,56.15,56.15,770.0,CAMT
+2023-09-15 15:33:00,56.24,56.26,56.24,56.25,497.0,CAMT
+2023-09-15 15:32:00,56.29,56.29,56.24,56.24,1019.0,CAMT
+2023-09-15 15:31:00,56.37,56.38,56.25,56.26,3690.0,CAMT
+2023-09-15 15:30:00,56.27,56.27,56.27,56.27,207.0,CAMT
+2023-09-15 15:28:00,56.375,56.375,56.305,56.315,451.0,CAMT
+2023-09-15 15:27:00,56.3,56.32,56.3,56.32,385.0,CAMT
+2023-09-15 15:26:00,56.38,56.38,56.24,56.27,1821.0,CAMT
+2023-09-15 15:25:00,56.41,56.44,56.381,56.43,1406.0,CAMT
+2023-09-15 15:23:00,56.41,56.438,56.41,56.43,1164.0,CAMT
+2023-09-15 15:21:00,56.434,56.434,56.434,56.434,678.0,CAMT
+2023-09-15 15:20:00,56.39,56.39,56.39,56.39,175.0,CAMT
+2023-09-15 15:19:00,56.34,56.42,56.34,56.42,449.0,CAMT
+2023-09-15 15:18:00,56.38,56.38,56.38,56.38,154.0,CAMT
+2023-09-15 15:16:00,56.335,56.39,56.335,56.352,591.0,CAMT
+2023-09-15 15:12:00,56.23,56.41,56.132,56.41,2898.0,CAMT
+2023-09-15 15:11:00,56.15,56.17,56.15,56.17,669.0,CAMT
+2023-09-15 15:10:00,56.1,56.1,56.1,56.1,663.0,CAMT
+2023-09-15 15:07:00,56.05,56.05,56.05,56.05,397.0,CAMT
+2023-09-15 15:06:00,56.0,56.0,56.0,56.0,519.0,CAMT
+2023-09-15 15:05:00,56.01,56.045,56.01,56.045,514.0,CAMT
+2023-09-15 15:04:00,56.05,56.05,56.05,56.05,193.0,CAMT
+2023-09-15 15:02:00,56.08,56.08,56.05,56.05,307.0,CAMT
+2023-09-15 15:01:00,56.05,56.05,56.05,56.05,212.0,CAMT
+2023-09-15 14:58:00,56.08,56.08,56.08,56.08,146.0,CAMT
+2023-09-15 14:56:00,56.025,56.07,56.0,56.07,1550.0,CAMT
+2023-09-15 14:55:00,56.0,56.0,56.0,56.0,110.0,CAMT
+2023-09-15 14:54:00,56.0,56.0,56.0,56.0,313.0,CAMT
+2023-09-15 14:53:00,56.0,56.0,56.0,56.0,918.0,CAMT
+2023-09-15 14:52:00,56.01,56.01,56.0,56.0,3415.0,CAMT
+2023-09-15 14:51:00,56.065,56.065,56.06,56.06,368.0,CAMT
+2023-09-15 14:48:00,56.09,56.09,56.09,56.09,342.0,CAMT
+2023-09-15 14:47:00,56.07,56.07,56.023,56.023,1042.0,CAMT
+2023-09-15 14:43:00,56.01,56.03,56.01,56.03,211.0,CAMT
+2023-09-15 14:42:00,56.02,56.02,56.02,56.02,379.0,CAMT
+2023-09-15 14:41:00,56.07,56.07,56.07,56.07,115.0,CAMT
+2023-09-15 14:39:00,56.11,56.11,56.06,56.07,766.0,CAMT
+2023-09-15 14:37:00,56.06,56.12,56.06,56.11,798.0,CAMT
+2023-09-15 14:36:00,55.92,56.01,55.92,56.01,5515.0,CAMT
+2023-09-15 14:33:00,55.805,55.885,55.805,55.885,1146.0,CAMT
+2023-09-15 14:32:00,55.8,55.8,55.8,55.8,2363.0,CAMT
+2023-09-15 14:31:00,55.86,55.86,55.83,55.83,4506.0,CAMT
+2023-09-15 14:30:00,55.93,55.93,55.85,55.85,5906.0,CAMT
+2023-09-15 14:29:00,55.93,55.93,55.93,55.93,359.0,CAMT
+2023-09-15 14:28:00,55.93,55.93,55.93,55.93,324.0,CAMT
+2023-09-15 14:27:00,55.94,55.94,55.93,55.93,371.0,CAMT
+2023-09-15 14:26:00,55.935,55.94,55.935,55.94,465.0,CAMT
+2023-09-15 14:25:00,55.901,55.935,55.901,55.935,355.0,CAMT
+2023-09-15 14:24:00,55.94,55.94,55.9,55.925,1666.0,CAMT
+2023-09-15 14:22:00,55.94,55.94,55.94,55.94,112.0,CAMT
+2023-09-15 14:21:00,55.905,55.905,55.905,55.905,237.0,CAMT
+2023-09-15 14:20:00,55.94,55.94,55.94,55.94,461.0,CAMT
+2023-09-15 14:19:00,55.96,55.98,55.9,55.9,4589.0,CAMT
+2023-09-15 14:16:00,55.98,55.98,55.98,55.98,400.0,CAMT
+2023-09-15 14:15:00,55.99,55.99,55.99,55.99,124.0,CAMT
+2023-09-15 14:14:00,55.99,55.99,55.99,55.99,205.0,CAMT
+2023-09-15 14:13:00,55.96,55.99,55.95,55.98,1780.0,CAMT
+2023-09-15 14:10:00,55.951,56.01,55.951,55.98,2073.0,CAMT
+2023-09-15 14:09:00,55.98,55.98,55.95,55.965,934.0,CAMT
+2023-09-15 14:08:00,55.98,55.99,55.95,55.951,2283.0,CAMT
+2023-09-15 14:06:00,55.99,55.99,55.99,55.99,281.0,CAMT
+2023-09-15 14:03:00,55.98,56.01,55.98,56.01,502.0,CAMT
+2023-09-15 14:02:00,55.98,55.98,55.98,55.98,132.0,CAMT
+2023-09-15 14:01:00,55.97,55.98,55.956,55.956,1156.0,CAMT
+2023-09-15 13:56:00,56.035,56.035,56.035,56.035,144.0,CAMT
+2023-09-15 13:50:00,56.025,56.025,56.025,56.025,157.0,CAMT
+2023-09-15 13:48:00,55.955,56.0,55.955,56.0,776.0,CAMT
+2023-09-15 13:47:00,55.95,55.955,55.95,55.955,301.0,CAMT
+2023-09-15 13:46:00,56.085,56.088,55.945,55.945,3106.0,CAMT
+2023-09-15 13:45:00,56.07,56.07,56.07,56.07,346.0,CAMT
+2023-09-15 13:42:00,55.94,55.94,55.94,55.94,654.0,CAMT
+2023-09-15 13:40:00,56.01,56.01,56.01,56.01,444.0,CAMT
+2023-09-15 13:38:00,56.0,56.0,56.0,56.0,162.0,CAMT
+2023-09-15 13:37:00,55.97,55.97,55.97,55.97,200.0,CAMT
+2023-09-15 13:36:00,55.96,55.98,55.96,55.98,783.0,CAMT
+2023-09-15 13:35:00,55.93,55.97,55.92,55.937,4593.0,CAMT
+2023-09-15 13:34:00,55.96,55.96,55.94,55.96,1572.0,CAMT
+2023-09-15 13:33:00,55.89,55.89,55.88,55.89,608.0,CAMT
+2023-09-15 13:32:00,55.84,55.845,55.84,55.845,714.0,CAMT
+2023-09-15 13:30:00,55.8,55.8,55.8,55.8,1487.0,CAMT
+2023-09-15 13:28:00,55.775,55.775,55.75,55.75,268.0,CAMT
+2023-09-15 13:27:00,55.75,55.775,55.75,55.75,1981.0,CAMT
+2023-09-15 13:26:00,55.76,55.76,55.75,55.75,825.0,CAMT
+2023-09-15 13:25:00,55.78,55.8,55.77,55.77,2111.0,CAMT
+2023-09-15 13:24:00,55.8,55.81,55.75,55.77,5484.0,CAMT
+2023-09-15 13:22:00,55.84,55.84,55.84,55.84,159.0,CAMT
+2023-09-15 13:21:00,55.855,55.855,55.855,55.855,118.0,CAMT
+2023-09-15 13:20:00,55.84,55.84,55.84,55.84,254.0,CAMT
+2023-09-15 13:19:00,55.885,55.885,55.85,55.875,1367.0,CAMT
+2023-09-15 13:17:00,55.885,55.885,55.885,55.885,106.0,CAMT
+2023-09-15 13:16:00,55.9,55.9,55.9,55.9,276.0,CAMT
+2023-09-15 13:15:00,55.92,55.92,55.92,55.92,377.0,CAMT
+2023-09-15 13:14:00,55.84,55.88,55.83,55.83,1261.0,CAMT
+2023-09-15 13:11:00,55.801,55.801,55.801,55.801,108.0,CAMT
+2023-09-15 13:08:00,55.83,55.83,55.83,55.83,105.0,CAMT
+2023-09-15 13:06:00,55.8,55.8,55.8,55.8,434.0,CAMT
+2023-09-15 13:05:00,55.8,55.81,55.8,55.81,621.0,CAMT
+2023-09-15 13:03:00,55.88,55.88,55.88,55.88,1217.0,CAMT
+2023-09-15 12:59:00,55.94,55.94,55.93,55.93,564.0,CAMT
+2023-09-15 12:56:00,55.88,55.88,55.88,55.88,613.0,CAMT
+2023-09-15 12:54:00,55.93,55.93,55.93,55.93,114.0,CAMT
+2023-09-15 12:52:00,55.95,55.96,55.9,55.9,551.0,CAMT
+2023-09-15 12:50:00,55.89,55.91,55.89,55.91,648.0,CAMT
+2023-09-15 12:44:00,55.8,55.85,55.8,55.85,393.0,CAMT
+2023-09-15 12:43:00,55.84,55.84,55.8,55.8,2691.0,CAMT
+2023-09-15 12:41:00,55.815,55.815,55.815,55.815,104.0,CAMT
+2023-09-15 12:40:00,55.875,55.875,55.84,55.84,236.0,CAMT
+2023-09-15 12:39:00,55.83,55.83,55.83,55.83,116.0,CAMT
+2023-09-15 12:38:00,55.845,55.845,55.845,55.845,147.0,CAMT
+2023-09-15 12:37:00,55.811,55.811,55.811,55.811,261.0,CAMT
+2023-09-15 12:35:00,55.85,55.85,55.85,55.85,255.0,CAMT
+2023-09-15 12:29:00,55.895,55.895,55.895,55.895,186.0,CAMT
+2023-09-15 12:24:00,55.99,55.99,55.94,55.94,208.0,CAMT
+2023-09-15 12:23:00,55.975,55.975,55.975,55.975,128.0,CAMT
+2023-09-15 12:20:00,55.95,55.95,55.92,55.95,304.0,CAMT
+2023-09-15 12:18:00,55.9,55.9,55.9,55.9,101.0,CAMT
+2023-09-15 12:16:00,55.75,55.89,55.75,55.89,6561.0,CAMT
+2023-09-15 12:15:00,55.77,55.78,55.75,55.75,2407.0,CAMT
+2023-09-15 12:14:00,55.815,55.815,55.815,55.815,531.0,CAMT
+2023-09-15 12:13:00,55.75,55.75,55.75,55.75,658.0,CAMT
+2023-09-15 12:12:00,55.77,55.77,55.75,55.75,571.0,CAMT
+2023-09-15 12:11:00,55.83,55.86,55.83,55.86,829.0,CAMT
+2023-09-15 12:10:00,55.79,55.79,55.79,55.79,244.0,CAMT
+2023-09-15 12:09:00,55.75,55.78,55.75,55.78,1073.0,CAMT
+2023-09-15 12:05:00,55.79,55.82,55.79,55.82,218.0,CAMT
+2023-09-15 12:00:00,55.59,55.71,55.59,55.71,1386.0,CAMT
+2023-09-15 11:59:00,55.54,55.54,55.54,55.54,346.0,CAMT
+2023-09-15 11:58:00,55.59,55.59,55.51,55.51,705.0,CAMT
+2023-09-15 11:57:00,55.65,55.65,55.65,55.65,500.0,CAMT
+2023-09-15 11:56:00,55.73,55.73,55.73,55.73,146.0,CAMT
+2023-09-15 11:52:00,55.84,55.84,55.71,55.71,2363.0,CAMT
+2023-09-15 11:51:00,55.975,55.975,55.915,55.915,1095.0,CAMT
+2023-09-15 11:50:00,56.02,56.02,55.96,55.96,400.0,CAMT
+2023-09-15 11:49:00,56.02,56.02,56.02,56.02,179.0,CAMT
+2023-09-15 11:46:00,56.01,56.04,56.01,56.04,855.0,CAMT
+2023-09-15 11:45:00,56.1,56.1,56.04,56.05,1281.0,CAMT
+2023-09-15 11:44:00,56.22,56.235,56.09,56.11,1424.0,CAMT
+2023-09-15 11:43:00,56.34,56.34,56.31,56.33,2292.0,CAMT
+2023-09-15 11:41:00,56.235,56.26,56.235,56.26,892.0,CAMT
+2023-09-15 11:38:00,56.29,56.295,56.12,56.23,8100.0,CAMT
+2023-09-15 11:36:00,56.23,56.28,56.23,56.28,762.0,CAMT
+2023-09-15 11:34:00,56.255,56.255,56.255,56.255,152.0,CAMT
+2023-09-15 11:32:00,56.311,56.311,56.311,56.311,146.0,CAMT
+2023-09-15 11:31:00,56.26,56.27,56.26,56.26,454.0,CAMT
+2023-09-15 11:30:00,56.18,56.19,56.145,56.16,3458.0,CAMT
+2023-09-15 11:28:00,56.23,56.23,56.23,56.23,180.0,CAMT
+2023-09-15 11:26:00,56.3,56.355,56.235,56.235,2741.0,CAMT
+2023-09-15 11:25:00,56.395,56.395,56.395,56.395,108.0,CAMT
+2023-09-15 11:24:00,56.395,56.47,56.395,56.47,1215.0,CAMT
+2023-09-15 11:23:00,56.395,56.395,56.395,56.395,528.0,CAMT
+2023-09-15 11:22:00,56.395,56.395,56.395,56.395,1150.0,CAMT
+2023-09-15 11:21:00,56.39,56.42,56.39,56.42,800.0,CAMT
+2023-09-15 11:17:00,56.43,56.43,56.43,56.43,213.0,CAMT
+2023-09-15 11:16:00,56.39,56.4,56.39,56.4,645.0,CAMT
+2023-09-15 11:15:00,56.38,56.38,56.38,56.38,457.0,CAMT
+2023-09-15 11:13:00,56.38,56.38,56.32,56.38,885.0,CAMT
+2023-09-15 11:12:00,56.41,56.41,56.332,56.331,373.0,CAMT
+2023-09-15 11:10:00,56.39,56.45,56.39,56.45,697.0,CAMT
+2023-09-15 11:08:00,56.38,56.38,56.29,56.29,1606.0,CAMT
+2023-09-15 11:07:00,56.37,56.41,56.37,56.37,2585.0,CAMT
+2023-09-15 11:06:00,56.3,56.35,56.3,56.35,1762.0,CAMT
+2023-09-15 11:04:00,56.31,56.31,56.31,56.31,347.0,CAMT
+2023-09-15 11:02:00,56.31,56.31,56.258,56.257,414.0,CAMT
+2023-09-15 10:56:00,56.24,56.24,56.24,56.24,411.0,CAMT
+2023-09-15 10:55:00,56.29,56.31,56.29,56.31,867.0,CAMT
+2023-09-15 10:54:00,56.225,56.225,56.225,56.225,506.0,CAMT
+2023-09-15 10:52:00,56.18,56.225,56.18,56.225,939.0,CAMT
+2023-09-15 10:51:00,56.245,56.245,56.235,56.235,570.0,CAMT
+2023-09-15 10:47:00,56.19,56.21,56.19,56.2,722.0,CAMT
+2023-09-15 10:46:00,55.985,56.1,55.985,56.1,2443.0,CAMT
+2023-09-15 10:45:00,55.98,55.98,55.98,55.98,583.0,CAMT
+2023-09-15 10:43:00,55.97,55.97,55.97,55.97,238.0,CAMT
+2023-09-15 10:42:00,56.12,56.12,55.99,55.99,1216.0,CAMT
+2023-09-15 10:39:00,56.05,56.05,56.05,56.05,585.0,CAMT
+2023-09-15 10:36:00,56.12,56.12,56.12,56.12,746.0,CAMT
+2023-09-15 10:31:00,56.165,56.165,56.08,56.12,1071.0,CAMT
+2023-09-15 10:30:00,56.125,56.125,56.125,56.125,267.0,CAMT
+2023-09-15 10:29:00,56.2,56.2,56.2,56.2,600.0,CAMT
+2023-09-15 10:27:00,56.095,56.187,56.08,56.187,1236.0,CAMT
+2023-09-15 10:25:00,56.21,56.21,56.18,56.18,285.0,CAMT
+2023-09-15 10:24:00,56.19,56.19,56.19,56.19,327.0,CAMT
+2023-09-15 10:21:00,55.99,56.12,55.99,56.12,1454.0,CAMT
+2023-09-15 10:19:00,56.02,56.02,55.95,55.98,1852.0,CAMT
+2023-09-15 10:17:00,56.12,56.12,56.12,56.12,440.0,CAMT
+2023-09-15 10:16:00,56.12,56.13,56.12,56.12,515.0,CAMT
+2023-09-15 10:15:00,56.15,56.15,56.07,56.07,1245.0,CAMT
+2023-09-15 10:14:00,56.295,56.357,56.295,56.357,465.0,CAMT
+2023-09-15 10:11:00,56.3,56.4,56.3,56.4,734.0,CAMT
+2023-09-15 10:10:00,56.27,56.28,56.27,56.28,690.0,CAMT
+2023-09-15 10:09:00,56.06,56.06,56.03,56.03,205.0,CAMT
+2023-09-15 10:08:00,56.115,56.13,56.06,56.06,1273.0,CAMT
+2023-09-15 10:06:00,56.05,56.05,56.05,56.05,327.0,CAMT
+2023-09-15 10:05:00,56.13,56.13,56.08,56.08,1033.0,CAMT
+2023-09-15 10:03:00,56.13,56.16,56.13,56.13,2201.0,CAMT
+2023-09-15 10:00:00,56.18,56.18,56.18,56.18,325.0,CAMT
+2023-09-15 09:57:00,56.04,56.055,56.04,56.055,659.0,CAMT
+2023-09-15 09:54:00,56.285,56.285,56.16,56.21,1591.0,CAMT
+2023-09-15 09:53:00,56.3,56.3,56.3,56.3,1404.0,CAMT
+2023-09-15 09:52:00,56.15,56.3,56.15,56.29,2003.0,CAMT
+2023-09-15 09:51:00,55.93,56.2,55.93,56.17,2736.0,CAMT
+2023-09-15 09:50:00,55.89,55.92,55.89,55.92,434.0,CAMT
+2023-09-15 09:49:00,55.77,55.77,55.77,55.77,362.0,CAMT
+2023-09-15 09:46:00,55.56,55.565,55.43,55.43,1623.0,CAMT
+2023-09-15 09:45:00,55.58,55.59,55.56,55.56,1005.0,CAMT
+2023-09-15 09:43:00,55.5,55.56,55.45,55.56,508.0,CAMT
+2023-09-15 09:40:00,55.41,55.56,55.4,55.43,2796.0,CAMT
+2023-09-15 09:37:00,55.5,55.5,55.4,55.41,8378.0,CAMT
+2023-09-15 09:35:00,55.78,55.78,55.72,55.73,2661.0,CAMT
+2023-09-15 09:33:00,56.0,56.0,56.0,56.0,1785.0,CAMT
+2023-09-15 09:31:00,56.01,56.01,56.01,56.01,608.0,CAMT
+2023-09-15 09:30:00,56.22,56.22,56.03,56.03,2343.0,CAMT
+2023-09-15 09:14:00,56.55,56.55,56.55,56.55,2.0,CAMT
+2023-09-15 09:05:00,57.0,57.13,57.0,57.13,10.0,CAMT
+2023-09-15 08:45:00,57.39,57.39,57.39,57.39,1.0,CAMT
+2023-09-15 08:03:00,56.01,56.01,56.01,56.01,1.0,CAMT
+2023-09-15 08:02:00,56.65,56.65,56.6,56.6,41.0,CAMT
+2023-09-15 08:00:00,57.7,57.7,57.7,57.7,2.0,CAMT
+2023-09-15 07:01:00,56.85,56.87,56.85,56.87,21.0,CAMT
+2023-09-14 19:05:00,56.6,56.6,56.6,56.6,18.0,CAMT
+2023-09-14 17:07:00,56.58,56.58,56.58,56.58,16.0,CAMT
+2023-09-14 16:18:00,56.55,56.55,56.55,56.55,12.0,CAMT
+2023-09-14 16:00:00,56.57,56.57,56.55,56.55,30997.0,CAMT
+2023-09-14 15:59:00,56.53,56.57,56.53,56.57,8176.0,CAMT
+2023-09-14 15:58:00,56.465,56.51,56.455,56.5,10746.0,CAMT
+2023-09-14 15:57:00,56.42,56.56,56.42,56.45,10626.0,CAMT
+2023-09-14 15:56:00,56.42,56.42,56.409,56.41,868.0,CAMT
+2023-09-14 15:55:00,56.38,56.495,56.38,56.38,6653.0,CAMT
+2023-09-14 15:54:00,56.32,56.41,56.32,56.36,7455.0,CAMT
+2023-09-14 15:53:00,56.21,56.29,56.21,56.28,1592.0,CAMT
+2023-09-14 15:52:00,56.2,56.25,56.18,56.23,10164.0,CAMT
+2023-09-14 15:51:00,56.12,56.175,56.12,56.175,2034.0,CAMT
+2023-09-14 15:50:00,56.102,56.135,56.1,56.13,930.0,CAMT
+2023-09-14 15:49:00,56.04,56.11,56.025,56.11,2270.0,CAMT
+2023-09-14 15:48:00,56.02,56.04,56.02,56.04,726.0,CAMT
+2023-09-14 15:47:00,55.97,56.02,55.97,56.01,1942.0,CAMT
+2023-09-14 15:46:00,55.94,56.02,55.88,55.97,14193.0,CAMT
+2023-09-14 15:45:00,55.97,55.97,55.91,55.91,998.0,CAMT
+2023-09-14 15:44:00,55.97,55.99,55.925,55.99,581.0,CAMT
+2023-09-14 15:43:00,55.93,55.99,55.93,55.98,1622.0,CAMT
+2023-09-14 15:42:00,55.92,55.94,55.89,55.89,989.0,CAMT
+2023-09-14 15:41:00,55.96,55.96,55.91,55.94,3455.0,CAMT
+2023-09-14 15:40:00,55.937,55.995,55.925,55.975,5644.0,CAMT
+2023-09-14 15:39:00,56.02,56.02,55.93,55.965,2326.0,CAMT
+2023-09-14 15:37:00,56.095,56.095,56.06,56.06,585.0,CAMT
+2023-09-14 15:36:00,56.05,56.05,56.05,56.05,507.0,CAMT
+2023-09-14 15:35:00,56.02,56.065,55.995,56.065,3888.0,CAMT
+2023-09-14 15:34:00,55.97,56.07,55.97,56.02,1130.0,CAMT
+2023-09-14 15:33:00,56.01,56.07,55.95,56.07,1576.0,CAMT
+2023-09-14 15:32:00,55.85,56.01,55.85,56.01,3384.0,CAMT
+2023-09-14 15:31:00,55.88,55.88,55.88,55.88,5488.0,CAMT
+2023-09-14 15:30:00,55.91,55.91,55.88,55.88,789.0,CAMT
+2023-09-14 15:29:00,55.9,55.9,55.82,55.87,6377.0,CAMT
+2023-09-14 15:27:00,55.95,55.95,55.92,55.92,1177.0,CAMT
+2023-09-14 15:26:00,55.94,55.94,55.94,55.94,652.0,CAMT
+2023-09-14 15:24:00,55.93,55.94,55.93,55.94,598.0,CAMT
+2023-09-14 15:23:00,55.96,55.96,55.96,55.96,108.0,CAMT
+2023-09-14 15:22:00,55.995,55.995,55.995,55.995,207.0,CAMT
+2023-09-14 15:21:00,55.94,55.941,55.93,55.93,602.0,CAMT
+2023-09-14 15:19:00,56.0,56.0,55.94,55.94,477.0,CAMT
+2023-09-14 15:18:00,56.04,56.07,55.98,55.98,1636.0,CAMT
+2023-09-14 15:16:00,56.12,56.12,56.06,56.08,2537.0,CAMT
+2023-09-14 15:15:00,56.18,56.18,56.13,56.13,521.0,CAMT
+2023-09-14 15:13:00,56.17,56.17,56.16,56.16,345.0,CAMT
+2023-09-14 15:12:00,56.19,56.19,56.19,56.19,1697.0,CAMT
+2023-09-14 15:10:00,56.18,56.21,56.18,56.21,2059.0,CAMT
+2023-09-14 15:06:00,56.09,56.26,56.08,56.18,6665.0,CAMT
+2023-09-14 15:05:00,56.12,56.12,56.03,56.03,3041.0,CAMT
+2023-09-14 15:04:00,56.12,56.12,56.12,56.12,107.0,CAMT
+2023-09-14 15:03:00,56.16,56.16,56.15,56.15,1027.0,CAMT
+2023-09-14 15:02:00,56.11,56.11,56.11,56.11,122.0,CAMT
+2023-09-14 15:01:00,56.1,56.185,56.1,56.185,362.0,CAMT
+2023-09-14 15:00:00,56.13,56.13,56.13,56.13,369.0,CAMT
+2023-09-14 14:58:00,56.06,56.16,56.06,56.112,2446.0,CAMT
+2023-09-14 14:57:00,56.05,56.05,55.97,55.97,605.0,CAMT
+2023-09-14 14:56:00,56.03,56.03,56.03,56.03,126.0,CAMT
+2023-09-14 14:55:00,55.99,56.06,55.98,56.01,3240.0,CAMT
+2023-09-14 14:52:00,55.92,55.98,55.88,55.98,2482.0,CAMT
+2023-09-14 14:51:00,55.91,55.91,55.91,55.91,353.0,CAMT
+2023-09-14 14:50:00,55.94,55.94,55.94,55.94,225.0,CAMT
+2023-09-14 14:48:00,55.98,55.98,55.98,55.98,338.0,CAMT
+2023-09-14 14:47:00,55.905,55.95,55.905,55.95,3381.0,CAMT
+2023-09-14 14:46:00,55.885,55.885,55.885,55.885,203.0,CAMT
+2023-09-14 14:44:00,56.02,56.03,55.89,55.89,3004.0,CAMT
+2023-09-14 14:43:00,56.09,56.09,56.05,56.05,409.0,CAMT
+2023-09-14 14:42:00,56.02,56.02,56.02,56.02,281.0,CAMT
+2023-09-14 14:40:00,56.02,56.02,56.02,56.02,135.0,CAMT
+2023-09-14 14:38:00,56.08,56.08,56.08,56.08,429.0,CAMT
+2023-09-14 14:37:00,56.12,56.147,56.01,56.02,1985.0,CAMT
+2023-09-14 14:36:00,56.115,56.13,56.091,56.13,915.0,CAMT
+2023-09-14 14:35:00,56.11,56.11,56.11,56.11,296.0,CAMT
+2023-09-14 14:33:00,56.11,56.11,56.11,56.11,356.0,CAMT
+2023-09-14 14:32:00,56.02,56.04,56.01,56.04,3263.0,CAMT
+2023-09-14 14:31:00,55.95,55.95,55.95,55.95,253.0,CAMT
+2023-09-14 14:29:00,56.03,56.03,56.03,56.03,316.0,CAMT
+2023-09-14 14:28:00,56.1,56.1,56.08,56.08,394.0,CAMT
+2023-09-14 14:27:00,55.99,56.03,55.99,56.03,953.0,CAMT
+2023-09-14 14:26:00,55.89,55.99,55.89,55.99,923.0,CAMT
+2023-09-14 14:25:00,55.85,55.85,55.85,55.85,307.0,CAMT
+2023-09-14 14:24:00,55.79,55.82,55.79,55.82,642.0,CAMT
+2023-09-14 14:22:00,55.98,55.98,55.75,55.799,2275.0,CAMT
+2023-09-14 14:21:00,55.88,55.88,55.88,55.88,575.0,CAMT
+2023-09-14 14:19:00,55.9,55.91,55.81,55.81,1006.0,CAMT
+2023-09-14 14:18:00,55.974,55.974,55.81,55.88,952.0,CAMT
+2023-09-14 14:17:00,55.96,55.99,55.96,55.99,1213.0,CAMT
+2023-09-14 14:16:00,55.92,55.92,55.92,55.92,775.0,CAMT
+2023-09-14 14:14:00,55.95,56.0,55.95,56.0,1477.0,CAMT
+2023-09-14 14:13:00,56.03,56.05,56.03,56.05,1028.0,CAMT
+2023-09-14 14:11:00,56.02,56.02,56.02,56.02,1308.0,CAMT
+2023-09-14 14:10:00,56.09,56.09,55.95,55.958,3556.0,CAMT
+2023-09-14 14:08:00,56.155,56.155,56.155,56.155,230.0,CAMT
+2023-09-14 14:07:00,56.13,56.165,56.13,56.165,469.0,CAMT
+2023-09-14 14:06:00,56.25,56.25,56.25,56.25,196.0,CAMT
+2023-09-14 14:05:00,56.17,56.2,56.155,56.2,1727.0,CAMT
+2023-09-14 14:04:00,56.25,56.25,56.13,56.15,3569.0,CAMT
+2023-09-14 14:03:00,56.32,56.32,56.32,56.32,194.0,CAMT
+2023-09-14 14:02:00,56.31,56.31,56.31,56.31,102.0,CAMT
+2023-09-14 14:01:00,56.27,56.27,56.25,56.25,702.0,CAMT
+2023-09-14 13:59:00,56.31,56.31,56.25,56.25,1867.0,CAMT
+2023-09-14 13:58:00,56.41,56.41,56.41,56.41,208.0,CAMT
+2023-09-14 13:57:00,56.33,56.33,56.33,56.33,308.0,CAMT
+2023-09-14 13:56:00,56.42,56.42,56.39,56.39,519.0,CAMT
+2023-09-14 13:55:00,56.47,56.47,56.45,56.45,421.0,CAMT
+2023-09-14 13:54:00,56.52,56.52,56.52,56.52,186.0,CAMT
+2023-09-14 13:52:00,56.47,56.56,56.47,56.54,1745.0,CAMT
+2023-09-14 13:50:00,56.51,56.51,56.51,56.51,207.0,CAMT
+2023-09-14 13:48:00,56.53,56.53,56.485,56.485,753.0,CAMT
+2023-09-14 13:47:00,56.56,56.56,56.55,56.55,970.0,CAMT
+2023-09-14 13:44:00,56.615,56.68,56.615,56.68,1090.0,CAMT
+2023-09-14 13:42:00,56.64,56.64,56.6,56.6,351.0,CAMT
+2023-09-14 13:41:00,56.57,56.6,56.57,56.6,277.0,CAMT
+2023-09-14 13:37:00,56.605,56.67,56.605,56.67,605.0,CAMT
+2023-09-14 13:35:00,56.625,56.625,56.57,56.57,320.0,CAMT
+2023-09-14 13:33:00,56.7,56.7,56.7,56.7,368.0,CAMT
+2023-09-14 13:31:00,56.59,56.62,56.59,56.62,1022.0,CAMT
+2023-09-14 13:29:00,56.59,56.59,56.54,56.54,651.0,CAMT
+2023-09-14 13:28:00,56.57,56.57,56.57,56.57,200.0,CAMT
+2023-09-14 13:27:00,56.37,56.5,56.36,56.5,3892.0,CAMT
+2023-09-14 13:26:00,56.35,56.35,56.35,56.35,246.0,CAMT
+2023-09-14 13:25:00,56.35,56.35,56.33,56.33,811.0,CAMT
+2023-09-14 13:23:00,56.38,56.41,56.35,56.35,978.0,CAMT
+2023-09-14 13:20:00,56.455,56.46,56.455,56.46,442.0,CAMT
+2023-09-14 13:18:00,56.44,56.49,56.44,56.49,668.0,CAMT
+2023-09-14 13:17:00,56.49,56.49,56.49,56.49,243.0,CAMT
+2023-09-14 13:16:00,56.43,56.43,56.43,56.43,279.0,CAMT
+2023-09-14 13:15:00,56.47,56.47,56.41,56.41,625.0,CAMT
+2023-09-14 13:14:00,56.515,56.515,56.515,56.515,264.0,CAMT
+2023-09-14 13:13:00,56.506,56.506,56.506,56.506,156.0,CAMT
+2023-09-14 13:12:00,56.525,56.525,56.525,56.525,296.0,CAMT
+2023-09-14 13:11:00,56.52,56.52,56.52,56.52,231.0,CAMT
+2023-09-14 13:10:00,56.47,56.51,56.47,56.51,536.0,CAMT
+2023-09-14 13:08:00,56.52,56.535,56.52,56.535,396.0,CAMT
+2023-09-14 13:07:00,56.49,56.49,56.49,56.49,222.0,CAMT
+2023-09-14 13:06:00,56.479,56.49,56.479,56.49,232.0,CAMT
+2023-09-14 13:05:00,56.49,56.596,56.47,56.582,432.0,CAMT
+2023-09-14 13:04:00,56.58,56.58,56.5,56.52,1095.0,CAMT
+2023-09-14 13:02:00,56.63,56.68,56.615,56.68,1964.0,CAMT
+2023-09-14 13:01:00,56.605,56.605,56.605,56.605,324.0,CAMT
+2023-09-14 13:00:00,56.645,56.645,56.645,56.645,465.0,CAMT
+2023-09-14 12:59:00,56.65,56.67,56.65,56.67,527.0,CAMT
+2023-09-14 12:54:00,56.615,56.615,56.615,56.615,130.0,CAMT
+2023-09-14 12:53:00,56.57,56.57,56.57,56.57,168.0,CAMT
+2023-09-14 12:49:00,56.52,56.52,56.52,56.52,246.0,CAMT
+2023-09-14 12:48:00,56.43,56.43,56.43,56.43,529.0,CAMT
+2023-09-14 12:47:00,56.3,56.4,56.3,56.4,1696.0,CAMT
+2023-09-14 12:46:00,56.25,56.25,56.25,56.25,249.0,CAMT
+2023-09-14 12:45:00,56.23,56.23,56.23,56.23,226.0,CAMT
+2023-09-14 12:44:00,56.23,56.23,56.23,56.23,114.0,CAMT
+2023-09-14 12:43:00,56.25,56.25,56.25,56.25,114.0,CAMT
+2023-09-14 12:42:00,56.31,56.31,56.31,56.31,370.0,CAMT
+2023-09-14 12:41:00,56.33,56.33,56.33,56.33,226.0,CAMT
+2023-09-14 12:40:00,56.31,56.34,56.31,56.34,660.0,CAMT
+2023-09-14 12:39:00,56.3,56.31,56.23,56.23,1967.0,CAMT
+2023-09-14 12:38:00,56.39,56.41,56.355,56.41,1180.0,CAMT
+2023-09-14 12:37:00,56.24,56.24,56.24,56.24,181.0,CAMT
+2023-09-14 12:36:00,56.25,56.25,56.25,56.25,265.0,CAMT
+2023-09-14 12:35:00,56.33,56.33,56.305,56.305,894.0,CAMT
+2023-09-14 12:34:00,56.44,56.44,56.44,56.44,209.0,CAMT
+2023-09-14 12:32:00,56.51,56.51,56.51,56.51,385.0,CAMT
+2023-09-14 12:29:00,56.42,56.425,56.42,56.425,1148.0,CAMT
+2023-09-14 12:28:00,56.45,56.49,56.45,56.49,1033.0,CAMT
+2023-09-14 12:26:00,56.518,56.518,56.435,56.435,1070.0,CAMT
+2023-09-14 12:25:00,56.66,56.66,56.66,56.66,152.0,CAMT
+2023-09-14 12:24:00,56.567,56.81,56.567,56.65,5532.0,CAMT
+2023-09-14 12:23:00,56.59,56.59,56.5,56.5,1673.0,CAMT
+2023-09-14 12:22:00,56.598,56.598,56.598,56.598,237.0,CAMT
+2023-09-14 12:21:00,56.563,56.563,56.56,56.56,604.0,CAMT
+2023-09-14 12:20:00,56.66,56.66,56.59,56.59,948.0,CAMT
+2023-09-14 12:18:00,56.68,56.76,56.68,56.76,421.0,CAMT
+2023-09-14 12:15:00,56.71,56.83,56.71,56.83,742.0,CAMT
+2023-09-14 12:14:00,56.645,56.645,56.645,56.645,100.0,CAMT
+2023-09-14 12:13:00,56.75,56.75,56.68,56.68,801.0,CAMT
+2023-09-14 12:12:00,56.86,56.86,56.79,56.79,696.0,CAMT
+2023-09-14 12:11:00,56.73,56.79,56.72,56.79,1449.0,CAMT
+2023-09-14 12:09:00,56.68,56.7,56.68,56.68,1268.0,CAMT
+2023-09-14 12:08:00,56.59,56.65,56.52,56.65,5509.0,CAMT
+2023-09-14 12:06:00,56.61,56.61,56.61,56.61,394.0,CAMT
+2023-09-14 12:05:00,56.695,56.73,56.66,56.66,633.0,CAMT
+2023-09-14 12:04:00,56.7,56.7,56.7,56.7,230.0,CAMT
+2023-09-14 12:00:00,56.797,56.797,56.76,56.76,872.0,CAMT
+2023-09-14 11:59:00,56.82,56.82,56.76,56.79,1638.0,CAMT
+2023-09-14 11:58:00,56.82,56.82,56.82,56.82,150.0,CAMT
+2023-09-14 11:57:00,56.79,56.79,56.79,56.79,646.0,CAMT
+2023-09-14 11:55:00,56.81,56.81,56.79,56.79,412.0,CAMT
+2023-09-14 11:54:00,56.78,56.78,56.78,56.78,221.0,CAMT
+2023-09-14 11:53:00,56.81,56.82,56.81,56.82,402.0,CAMT
+2023-09-14 11:52:00,56.83,56.83,56.83,56.83,594.0,CAMT
+2023-09-14 11:51:00,56.85,56.85,56.85,56.85,611.0,CAMT
+2023-09-14 11:50:00,56.74,56.78,56.74,56.78,1212.0,CAMT
+2023-09-14 11:49:00,56.74,56.78,56.74,56.78,564.0,CAMT
+2023-09-14 11:47:00,56.8,56.81,56.76,56.76,1732.0,CAMT
+2023-09-14 11:46:00,56.85,56.85,56.85,56.85,237.0,CAMT
+2023-09-14 11:41:00,56.92,56.92,56.91,56.91,340.0,CAMT
+2023-09-14 11:39:00,57.01,57.01,57.01,57.01,211.0,CAMT
+2023-09-14 11:35:00,57.12,57.17,57.04,57.17,3235.0,CAMT
+2023-09-14 11:32:00,57.17,57.17,57.17,57.17,573.0,CAMT
+2023-09-14 11:31:00,57.16,57.24,57.16,57.24,442.0,CAMT
+2023-09-14 11:30:00,57.2,57.2,57.16,57.16,205.0,CAMT
+2023-09-14 11:29:00,57.16,57.16,57.16,57.16,276.0,CAMT
+2023-09-14 11:27:00,57.21,57.27,57.2,57.2,444.0,CAMT
+2023-09-14 11:25:00,57.24,57.24,57.23,57.24,442.0,CAMT
+2023-09-14 11:24:00,57.24,57.24,57.24,57.24,300.0,CAMT
+2023-09-14 11:23:00,57.305,57.305,57.25,57.25,330.0,CAMT
+2023-09-14 11:22:00,57.34,57.34,57.29,57.33,1051.0,CAMT
+2023-09-14 11:20:00,57.42,57.42,57.4,57.4,389.0,CAMT
+2023-09-14 11:19:00,57.44,57.44,57.44,57.44,197.0,CAMT
+2023-09-14 11:18:00,57.37,57.37,57.37,57.37,346.0,CAMT
+2023-09-14 11:16:00,57.42,57.42,57.42,57.42,266.0,CAMT
+2023-09-14 11:15:00,57.36,57.36,57.36,57.36,121.0,CAMT
+2023-09-14 11:13:00,57.33,57.39,57.33,57.39,1011.0,CAMT
+2023-09-14 11:12:00,57.38,57.39,57.31,57.31,824.0,CAMT
+2023-09-14 11:11:00,57.41,57.5,57.392,57.392,1102.0,CAMT
+2023-09-14 11:08:00,57.5,57.5,57.455,57.455,515.0,CAMT
+2023-09-14 11:07:00,57.43,57.43,57.43,57.43,132.0,CAMT
+2023-09-14 11:06:00,57.45,57.45,57.45,57.45,170.0,CAMT
+2023-09-14 11:04:00,57.56,57.57,57.56,57.57,1001.0,CAMT
+2023-09-14 11:03:00,57.55,57.55,57.55,57.55,137.0,CAMT
+2023-09-14 11:02:00,57.515,57.58,57.51,57.58,713.0,CAMT
+2023-09-14 11:00:00,57.475,57.49,57.475,57.49,357.0,CAMT
+2023-09-14 10:58:00,57.61,57.61,57.545,57.545,1135.0,CAMT
+2023-09-14 10:54:00,57.685,57.685,57.685,57.685,132.0,CAMT
+2023-09-14 10:53:00,57.68,57.75,57.68,57.75,401.0,CAMT
+2023-09-14 10:52:00,57.67,57.67,57.67,57.67,406.0,CAMT
+2023-09-14 10:51:00,57.58,57.6,57.55,57.6,1300.0,CAMT
+2023-09-14 10:49:00,57.6,57.6,57.6,57.6,296.0,CAMT
+2023-09-14 10:48:00,57.55,57.62,57.55,57.62,446.0,CAMT
+2023-09-14 10:47:00,57.48,57.48,57.48,57.48,598.0,CAMT
+2023-09-14 10:46:00,57.43,57.43,57.43,57.43,264.0,CAMT
+2023-09-14 10:45:00,57.355,57.46,57.355,57.415,2551.0,CAMT
+2023-09-14 10:44:00,57.355,57.355,57.355,57.355,386.0,CAMT
+2023-09-14 10:43:00,57.39,57.39,57.39,57.39,279.0,CAMT
+2023-09-14 10:42:00,57.33,57.44,57.33,57.36,2230.0,CAMT
+2023-09-14 10:41:00,57.28,57.28,57.28,57.28,189.0,CAMT
+2023-09-14 10:38:00,57.36,57.36,57.28,57.28,907.0,CAMT
+2023-09-14 10:37:00,57.24,57.26,57.24,57.26,323.0,CAMT
+2023-09-14 10:35:00,57.44,57.63,57.21,57.21,2849.0,CAMT
+2023-09-14 10:33:00,57.307,57.41,57.307,57.41,988.0,CAMT
+2023-09-14 10:32:00,57.3,57.3,57.3,57.3,322.0,CAMT
+2023-09-14 10:31:00,57.28,57.41,57.27,57.41,1031.0,CAMT
+2023-09-14 10:30:00,57.11,57.17,57.08,57.17,1495.0,CAMT
+2023-09-14 10:29:00,56.92,57.11,56.92,57.11,2357.0,CAMT
+2023-09-14 10:28:00,56.88,56.93,56.865,56.867,1089.0,CAMT
+2023-09-14 10:26:00,57.04,57.04,57.04,57.04,457.0,CAMT
+2023-09-14 10:25:00,57.31,57.31,56.8,57.07,6498.0,CAMT
+2023-09-14 10:24:00,57.29,57.29,57.29,57.29,215.0,CAMT
+2023-09-14 10:23:00,57.04,57.27,57.04,57.27,1531.0,CAMT
+2023-09-14 10:21:00,56.98,56.98,56.96,56.96,949.0,CAMT
+2023-09-14 10:20:00,56.88,56.88,56.88,56.88,1739.0,CAMT
+2023-09-14 10:18:00,56.87,56.87,56.87,56.87,522.0,CAMT
+2023-09-14 10:17:00,56.84,56.884,56.83,56.884,1150.0,CAMT
+2023-09-14 10:16:00,56.93,56.93,56.87,56.87,916.0,CAMT
+2023-09-14 10:15:00,56.93,56.93,56.93,56.93,101.0,CAMT
+2023-09-14 10:14:00,57.03,57.03,57.0,57.0,2162.0,CAMT
+2023-09-14 10:13:00,57.02,57.03,56.96,56.96,872.0,CAMT
+2023-09-14 10:11:00,56.87,56.95,56.84,56.92,2791.0,CAMT
+2023-09-14 10:10:00,56.98,56.99,56.91,56.99,1628.0,CAMT
+2023-09-14 10:09:00,57.15,57.15,57.03,57.03,960.0,CAMT
+2023-09-14 10:08:00,57.21,57.21,57.21,57.21,130.0,CAMT
+2023-09-14 10:07:00,57.26,57.26,57.25,57.26,1021.0,CAMT
+2023-09-14 10:06:00,57.23,57.35,57.225,57.35,938.0,CAMT
+2023-09-14 10:05:00,57.23,57.23,57.15,57.15,932.0,CAMT
+2023-09-14 10:04:00,57.17,57.17,57.15,57.15,1213.0,CAMT
+2023-09-14 10:02:00,57.22,57.22,57.22,57.22,213.0,CAMT
+2023-09-14 10:00:00,57.31,57.321,57.31,57.32,1993.0,CAMT
+2023-09-14 09:59:00,57.31,57.31,57.31,57.31,192.0,CAMT
+2023-09-14 09:58:00,57.17,57.26,57.17,57.2,2226.0,CAMT
+2023-09-14 09:57:00,57.05,57.05,57.05,57.05,247.0,CAMT
+2023-09-14 09:56:00,57.07,57.07,57.03,57.03,490.0,CAMT
+2023-09-14 09:55:00,57.09,57.09,57.08,57.08,525.0,CAMT
+2023-09-14 09:54:00,57.17,57.17,57.17,57.17,311.0,CAMT
+2023-09-14 09:53:00,57.21,57.21,57.21,57.21,620.0,CAMT
+2023-09-14 09:52:00,57.42,57.42,57.42,57.42,479.0,CAMT
+2023-09-14 09:50:00,57.14,57.33,57.14,57.33,1969.0,CAMT
+2023-09-14 09:49:00,57.15,57.15,57.14,57.14,944.0,CAMT
+2023-09-14 09:48:00,57.18,57.225,57.18,57.225,433.0,CAMT
+2023-09-14 09:47:00,57.3,57.3,57.25,57.25,287.0,CAMT
+2023-09-14 09:46:00,57.32,57.32,57.16,57.16,1021.0,CAMT
+2023-09-14 09:45:00,57.35,57.35,57.3,57.33,547.0,CAMT
+2023-09-14 09:44:00,57.28,57.28,57.28,57.28,629.0,CAMT
+2023-09-14 09:43:00,57.45,57.45,57.45,57.45,687.0,CAMT
+2023-09-14 09:42:00,57.49,57.51,57.46,57.51,2981.0,CAMT
+2023-09-14 09:41:00,57.67,57.67,57.5,57.5,779.0,CAMT
+2023-09-14 09:40:00,57.73,57.77,57.61,57.61,1707.0,CAMT
+2023-09-14 09:37:00,57.75,57.9,57.735,57.9,3342.0,CAMT
+2023-09-14 09:34:00,57.838,57.838,57.838,57.838,163.0,CAMT
+2023-09-14 09:33:00,57.9,57.905,57.9,57.905,436.0,CAMT
+2023-09-14 09:32:00,57.89,57.92,57.89,57.89,837.0,CAMT
+2023-09-14 09:31:00,57.83,58.0,57.83,58.0,2324.0,CAMT
+2023-09-14 09:30:00,57.89,57.89,57.62,57.62,5257.0,CAMT
+2023-09-14 09:29:00,57.8,57.8,57.8,57.8,2.0,CAMT
+2023-09-14 09:28:00,57.85,57.85,57.85,57.85,100.0,CAMT
+2023-09-14 09:25:00,57.95,57.95,57.95,57.95,10.0,CAMT
+2023-09-14 09:20:00,57.95,57.95,57.95,57.95,100.0,CAMT
+2023-09-14 09:11:00,57.89,57.89,57.89,57.89,100.0,CAMT
+2023-09-14 09:10:00,57.93,57.93,57.93,57.93,1.0,CAMT
+2023-09-14 08:50:00,57.96,57.96,57.96,57.96,10.0,CAMT
+2023-09-14 08:23:00,58.0,58.0,58.0,58.0,5.0,CAMT
+2023-09-14 08:21:00,58.0,58.0,58.0,58.0,2.0,CAMT
+2023-09-14 08:16:00,58.11,58.14,58.11,58.14,10.0,CAMT
+2023-09-14 08:15:00,58.11,58.11,58.11,58.11,32.0,CAMT
+2023-09-14 08:04:00,58.1,58.1,58.1,58.1,200.0,CAMT
+2023-09-14 08:02:00,58.15,58.15,58.15,58.15,2.0,CAMT
+2023-09-14 08:00:00,57.835,57.835,57.835,57.835,66.0,CAMT
+2023-09-14 07:29:00,58.09,58.12,58.09,58.12,13.0,CAMT
+2023-09-14 07:10:00,58.27,58.27,58.27,58.27,15.0,CAMT
+2023-09-14 07:07:00,58.28,58.28,58.28,58.28,111.0,CAMT
+2023-09-14 06:01:00,57.58,57.58,57.58,57.58,20.0,CAMT
+2023-09-13 18:28:00,59.02,59.02,59.02,59.02,18.0,CAMT
+2023-09-13 18:06:00,59.02,59.02,59.02,59.02,15.0,CAMT
+2023-09-13 17:09:00,58.39,58.88,58.39,58.88,2.0,CAMT
+2023-09-13 17:06:00,58.99,58.99,58.99,58.99,1.0,CAMT
+2023-09-13 16:05:00,58.61,58.61,58.61,58.61,1.0,CAMT
+2023-09-13 16:00:00,58.59,58.6,58.59,58.6,20530.0,CAMT
+2023-09-13 15:59:00,58.71,58.71,58.58,58.59,9720.0,CAMT
+2023-09-13 15:58:00,58.74,58.74,58.72,58.725,4963.0,CAMT
+2023-09-13 15:57:00,58.695,58.74,58.695,58.73,4037.0,CAMT
+2023-09-13 15:56:00,58.655,58.7,58.655,58.695,5751.0,CAMT
+2023-09-13 15:55:00,58.61,58.66,58.61,58.655,2581.0,CAMT
+2023-09-13 15:54:00,58.66,58.66,58.6,58.61,5066.0,CAMT
+2023-09-13 15:53:00,58.59,58.66,58.58,58.63,6860.0,CAMT
+2023-09-13 15:52:00,58.65,58.65,58.59,58.59,979.0,CAMT
+2023-09-13 15:51:00,58.72,58.72,58.63,58.63,1686.0,CAMT
+2023-09-13 15:50:00,58.68,58.77,58.5,58.75,5780.0,CAMT
+2023-09-13 15:49:00,58.735,58.738,58.72,58.72,2057.0,CAMT
+2023-09-13 15:48:00,58.78,58.82,58.78,58.78,633.0,CAMT
+2023-09-13 15:47:00,58.73,58.78,58.725,58.78,1244.0,CAMT
+2023-09-13 15:46:00,58.72,58.78,58.72,58.78,472.0,CAMT
+2023-09-13 15:45:00,58.77,58.77,58.77,58.77,446.0,CAMT
+2023-09-13 15:44:00,58.925,58.925,58.84,58.84,1717.0,CAMT
+2023-09-13 15:43:00,58.99,58.99,58.94,58.95,3395.0,CAMT
+2023-09-13 15:42:00,59.01,59.01,58.98,58.99,1015.0,CAMT
+2023-09-13 15:41:00,59.01,59.01,58.99,58.99,285.0,CAMT
+2023-09-13 15:40:00,58.995,58.998,58.995,58.998,221.0,CAMT
+2023-09-13 15:39:00,59.02,59.02,59.02,59.02,249.0,CAMT
+2023-09-13 15:38:00,58.995,58.995,58.995,58.995,654.0,CAMT
+2023-09-13 15:37:00,58.9,59.043,58.9,59.043,2630.0,CAMT
+2023-09-13 15:36:00,58.875,58.9,58.875,58.9,2255.0,CAMT
+2023-09-13 15:35:00,58.89,58.89,58.86,58.87,1042.0,CAMT
+2023-09-13 15:34:00,58.89,58.89,58.86,58.86,1650.0,CAMT
+2023-09-13 15:33:00,58.88,58.89,58.87,58.87,396.0,CAMT
+2023-09-13 15:32:00,58.82,58.855,58.808,58.85,2582.0,CAMT
+2023-09-13 15:30:00,58.77,58.77,58.77,58.77,463.0,CAMT
+2023-09-13 15:29:00,58.69,58.73,58.69,58.73,1842.0,CAMT
+2023-09-13 15:28:00,58.71,58.71,58.685,58.685,1338.0,CAMT
+2023-09-13 15:27:00,58.64,58.69,58.58,58.675,3040.0,CAMT
+2023-09-13 15:26:00,58.63,58.63,58.6,58.6,381.0,CAMT
+2023-09-13 15:23:00,58.68,58.7,58.65,58.7,1970.0,CAMT
+2023-09-13 15:22:00,58.7,58.7,58.69,58.69,1408.0,CAMT
+2023-09-13 15:21:00,58.725,58.725,58.71,58.71,895.0,CAMT
+2023-09-13 15:18:00,58.807,58.807,58.807,58.807,280.0,CAMT
+2023-09-13 15:16:00,58.72,58.82,58.66,58.76,3011.0,CAMT
+2023-09-13 15:15:00,58.695,58.695,58.695,58.695,151.0,CAMT
+2023-09-13 15:14:00,58.825,58.85,58.695,58.695,1431.0,CAMT
+2023-09-13 15:13:00,58.9,58.9,58.88,58.88,2020.0,CAMT
+2023-09-13 15:11:00,58.878,58.93,58.875,58.93,1873.0,CAMT
+2023-09-13 15:08:00,58.85,58.85,58.85,58.85,503.0,CAMT
+2023-09-13 15:07:00,58.89,58.89,58.8,58.865,1391.0,CAMT
+2023-09-13 15:06:00,58.89,58.89,58.83,58.83,442.0,CAMT
+2023-09-13 15:04:00,58.97,58.97,58.97,58.97,477.0,CAMT
+2023-09-13 15:01:00,59.01,59.01,59.01,59.01,541.0,CAMT
+2023-09-13 15:00:00,59.11,59.11,59.05,59.05,1028.0,CAMT
+2023-09-13 14:59:00,59.13,59.135,59.12,59.135,579.0,CAMT
+2023-09-13 14:58:00,59.065,59.12,59.065,59.12,776.0,CAMT
+2023-09-13 14:57:00,59.035,59.11,59.035,59.065,2124.0,CAMT
+2023-09-13 14:56:00,59.055,59.055,59.055,59.055,185.0,CAMT
+2023-09-13 14:55:00,59.093,59.093,59.04,59.04,444.0,CAMT
+2023-09-13 14:54:00,59.16,59.16,59.16,59.16,440.0,CAMT
+2023-09-13 14:53:00,59.265,59.265,59.2,59.2,610.0,CAMT
+2023-09-13 14:51:00,59.22,59.25,59.22,59.25,331.0,CAMT
+2023-09-13 14:49:00,59.16,59.31,59.135,59.265,2861.0,CAMT
+2023-09-13 14:48:00,59.18,59.18,59.16,59.16,374.0,CAMT
+2023-09-13 14:45:00,59.29,59.29,59.29,59.29,808.0,CAMT
+2023-09-13 14:44:00,59.319,59.319,59.319,59.318,177.0,CAMT
+2023-09-13 14:43:00,59.4,59.4,59.29,59.31,2773.0,CAMT
+2023-09-13 14:42:00,59.425,59.45,59.425,59.45,3117.0,CAMT
+2023-09-13 14:41:00,59.42,59.42,59.42,59.42,254.0,CAMT
+2023-09-13 14:39:00,59.41,59.41,59.382,59.381,229.0,CAMT
+2023-09-13 14:37:00,59.41,59.445,59.37,59.405,6155.0,CAMT
+2023-09-13 14:36:00,59.34,59.45,59.34,59.448,2988.0,CAMT
+2023-09-13 14:34:00,59.335,59.335,59.335,59.335,200.0,CAMT
+2023-09-13 14:33:00,59.335,59.335,59.335,59.335,102.0,CAMT
+2023-09-13 14:32:00,59.36,59.36,59.36,59.36,871.0,CAMT
+2023-09-13 14:29:00,59.365,59.44,59.34,59.405,2192.0,CAMT
+2023-09-13 14:28:00,59.31,59.37,59.31,59.37,201.0,CAMT
+2023-09-13 14:23:00,59.37,59.37,59.37,59.37,314.0,CAMT
+2023-09-13 14:20:00,59.375,59.375,59.375,59.375,274.0,CAMT
+2023-09-13 14:17:00,59.41,59.41,59.4,59.4,622.0,CAMT
+2023-09-13 14:15:00,59.56,59.56,59.43,59.49,1633.0,CAMT
+2023-09-13 14:13:00,59.58,59.61,59.58,59.6,507.0,CAMT
+2023-09-13 14:12:00,59.62,59.62,59.62,59.62,101.0,CAMT
+2023-09-13 14:11:00,59.545,59.62,59.545,59.62,2178.0,CAMT
+2023-09-13 14:10:00,59.47,59.56,59.47,59.55,2576.0,CAMT
+2023-09-13 14:09:00,59.49,59.49,59.49,59.49,340.0,CAMT
+2023-09-13 14:08:00,59.49,59.49,59.49,59.49,140.0,CAMT
+2023-09-13 14:07:00,59.49,59.49,59.49,59.49,326.0,CAMT
+2023-09-13 14:06:00,59.49,59.51,59.49,59.51,369.0,CAMT
+2023-09-13 14:03:00,59.56,59.56,59.56,59.56,722.0,CAMT
+2023-09-13 14:02:00,59.62,59.64,59.6,59.6,1323.0,CAMT
+2023-09-13 14:00:00,59.68,59.68,59.68,59.68,527.0,CAMT
+2023-09-13 13:57:00,59.68,59.69,59.63,59.685,2510.0,CAMT
+2023-09-13 13:54:00,59.75,59.75,59.75,59.75,628.0,CAMT
+2023-09-13 13:53:00,59.61,59.84,59.6,59.755,6083.0,CAMT
+2023-09-13 13:52:00,59.61,59.61,59.61,59.61,260.0,CAMT
+2023-09-13 13:51:00,59.6,59.73,59.57,59.665,3903.0,CAMT
+2023-09-13 13:50:00,59.56,59.56,59.56,59.56,408.0,CAMT
+2023-09-13 13:49:00,59.575,59.575,59.54,59.54,217.0,CAMT
+2023-09-13 13:48:00,59.54,59.598,59.53,59.597,1107.0,CAMT
+2023-09-13 13:47:00,59.625,59.625,59.625,59.625,212.0,CAMT
+2023-09-13 13:45:00,59.465,59.63,59.465,59.63,4114.0,CAMT
+2023-09-13 13:44:00,59.51,59.51,59.51,59.51,100.0,CAMT
+2023-09-13 13:43:00,59.5,59.51,59.42,59.42,2045.0,CAMT
+2023-09-13 13:42:00,59.49,59.49,59.46,59.47,1377.0,CAMT
+2023-09-13 13:39:00,59.465,59.53,59.465,59.52,3423.0,CAMT
+2023-09-13 13:38:00,59.42,59.42,59.42,59.42,129.0,CAMT
+2023-09-13 13:37:00,59.445,59.465,59.38,59.46,987.0,CAMT
+2023-09-13 13:36:00,59.44,59.501,59.44,59.501,671.0,CAMT
+2023-09-13 13:35:00,59.39,59.39,59.37,59.37,310.0,CAMT
+2023-09-13 13:34:00,59.38,59.45,59.37,59.37,1468.0,CAMT
+2023-09-13 13:33:00,59.39,59.39,59.39,59.39,204.0,CAMT
+2023-09-13 13:31:00,59.375,59.375,59.375,59.375,229.0,CAMT
+2023-09-13 13:30:00,59.5,59.5,59.485,59.485,285.0,CAMT
+2023-09-13 13:28:00,59.6,59.6,59.6,59.6,129.0,CAMT
+2023-09-13 13:27:00,59.685,59.685,59.685,59.685,413.0,CAMT
+2023-09-13 13:25:00,59.8,59.81,59.69,59.69,813.0,CAMT
+2023-09-13 13:24:00,59.84,59.84,59.825,59.825,901.0,CAMT
+2023-09-13 13:23:00,59.91,59.92,59.89,59.92,1304.0,CAMT
+2023-09-13 13:22:00,59.965,59.965,59.965,59.965,100.0,CAMT
+2023-09-13 13:21:00,59.94,59.965,59.94,59.965,302.0,CAMT
+2023-09-13 13:19:00,59.96,59.97,59.96,59.97,995.0,CAMT
+2023-09-13 13:17:00,60.1,60.1,60.1,60.1,201.0,CAMT
+2023-09-13 13:16:00,60.13,60.14,60.13,60.14,855.0,CAMT
+2023-09-13 13:15:00,60.09,60.09,60.09,60.09,124.0,CAMT
+2023-09-13 13:14:00,60.21,60.21,60.02,60.13,5368.0,CAMT
+2023-09-13 13:13:00,60.285,60.285,60.285,60.285,201.0,CAMT
+2023-09-13 13:12:00,60.18,60.375,60.168,60.355,4214.0,CAMT
+2023-09-13 13:06:00,60.17,60.17,60.17,60.17,117.0,CAMT
+2023-09-13 13:05:00,60.13,60.16,60.08,60.125,2646.0,CAMT
+2023-09-13 13:04:00,60.085,60.13,60.08,60.13,1729.0,CAMT
+2023-09-13 13:03:00,60.23,60.23,60.03,60.18,4476.0,CAMT
+2023-09-13 13:00:00,60.27,60.27,60.27,60.27,182.0,CAMT
+2023-09-13 12:59:00,60.18,60.23,60.18,60.23,660.0,CAMT
+2023-09-13 12:58:00,60.175,60.175,60.175,60.175,120.0,CAMT
+2023-09-13 12:57:00,60.17,60.17,60.17,60.17,135.0,CAMT
+2023-09-13 12:56:00,60.04,60.23,60.04,60.23,2666.0,CAMT
+2023-09-13 12:55:00,60.04,60.04,59.98,59.98,2866.0,CAMT
+2023-09-13 12:54:00,59.965,59.965,59.965,59.965,117.0,CAMT
+2023-09-13 12:52:00,59.9,60.05,59.9,60.04,4466.0,CAMT
+2023-09-13 12:51:00,59.91,59.91,59.9,59.9,297.0,CAMT
+2023-09-13 12:49:00,59.87,59.88,59.87,59.88,1982.0,CAMT
+2023-09-13 12:47:00,59.82,59.82,59.82,59.82,304.0,CAMT
+2023-09-13 12:46:00,59.77,59.86,59.77,59.86,273.0,CAMT
+2023-09-13 12:45:00,59.86,59.87,59.818,59.87,1211.0,CAMT
+2023-09-13 12:44:00,59.86,59.87,59.86,59.87,258.0,CAMT
+2023-09-13 12:43:00,59.82,59.86,59.82,59.82,609.0,CAMT
+2023-09-13 12:42:00,59.87,59.87,59.87,59.87,141.0,CAMT
+2023-09-13 12:41:00,59.88,59.88,59.86,59.86,906.0,CAMT
+2023-09-13 12:40:00,59.86,59.87,59.82,59.87,755.0,CAMT
+2023-09-13 12:39:00,59.86,59.88,59.86,59.875,1593.0,CAMT
+2023-09-13 12:38:00,59.88,59.884,59.88,59.883,860.0,CAMT
+2023-09-13 12:37:00,59.91,59.91,59.86,59.86,854.0,CAMT
+2023-09-13 12:36:00,59.88,59.943,59.88,59.92,738.0,CAMT
+2023-09-13 12:35:00,59.715,59.97,59.71,59.97,3144.0,CAMT
+2023-09-13 12:34:00,59.775,59.775,59.775,59.775,109.0,CAMT
+2023-09-13 12:33:00,59.72,59.79,59.72,59.79,748.0,CAMT
+2023-09-13 12:31:00,59.71,59.72,59.71,59.72,757.0,CAMT
+2023-09-13 12:30:00,59.71,59.71,59.66,59.66,532.0,CAMT
+2023-09-13 12:29:00,59.67,59.67,59.67,59.67,108.0,CAMT
+2023-09-13 12:28:00,59.595,59.595,59.595,59.595,110.0,CAMT
+2023-09-13 12:27:00,59.69,59.71,59.69,59.71,211.0,CAMT
+2023-09-13 12:26:00,59.68,59.68,59.64,59.64,400.0,CAMT
+2023-09-13 12:25:00,59.56,59.72,59.56,59.59,2179.0,CAMT
+2023-09-13 12:23:00,59.56,59.56,59.56,59.56,126.0,CAMT
+2023-09-13 12:22:00,59.49,59.52,59.49,59.52,2386.0,CAMT
+2023-09-13 12:20:00,59.425,59.425,59.425,59.425,225.0,CAMT
+2023-09-13 12:17:00,59.42,59.42,59.42,59.42,508.0,CAMT
+2023-09-13 12:16:00,59.4,59.51,59.4,59.41,3226.0,CAMT
+2023-09-13 12:15:00,59.42,59.5,59.24,59.42,20507.0,CAMT
+2023-09-13 12:11:00,59.54,59.55,59.52,59.52,1482.0,CAMT
+2023-09-13 12:10:00,59.685,59.685,59.61,59.61,913.0,CAMT
+2023-09-13 12:09:00,59.74,59.74,59.74,59.74,120.0,CAMT
+2023-09-13 12:06:00,59.62,59.68,59.62,59.68,919.0,CAMT
+2023-09-13 12:05:00,59.61,59.62,59.61,59.62,750.0,CAMT
+2023-09-13 12:04:00,59.57,59.57,59.57,59.57,299.0,CAMT
+2023-09-13 12:03:00,59.505,59.615,59.505,59.58,3869.0,CAMT
+2023-09-13 12:02:00,59.44,59.55,59.44,59.55,3535.0,CAMT
+2023-09-13 12:01:00,59.51,59.57,59.51,59.57,501.0,CAMT
+2023-09-13 12:00:00,59.57,59.57,59.57,59.57,121.0,CAMT
+2023-09-13 11:59:00,59.4,59.54,59.4,59.54,1062.0,CAMT
+2023-09-13 11:58:00,59.24,59.4,59.24,59.4,2169.0,CAMT
+2023-09-13 11:57:00,59.07,59.184,59.07,59.184,1208.0,CAMT
+2023-09-13 11:56:00,59.155,59.155,59.155,59.155,114.0,CAMT
+2023-09-13 11:51:00,59.42,59.42,59.16,59.16,3840.0,CAMT
+2023-09-13 11:48:00,59.46,59.5,59.46,59.5,486.0,CAMT
+2023-09-13 11:47:00,59.435,59.49,59.43,59.49,1549.0,CAMT
+2023-09-13 11:46:00,59.36,59.42,59.36,59.42,3281.0,CAMT
+2023-09-13 11:44:00,59.295,59.295,59.29,59.29,200.0,CAMT
+2023-09-13 11:42:00,59.28,59.39,59.27,59.29,4513.0,CAMT
+2023-09-13 11:37:00,59.35,59.35,59.35,59.35,211.0,CAMT
+2023-09-13 11:35:00,59.28,59.41,59.28,59.41,2291.0,CAMT
+2023-09-13 11:34:00,59.245,59.26,59.245,59.26,463.0,CAMT
+2023-09-13 11:33:00,59.16,59.275,59.1,59.275,3523.0,CAMT
+2023-09-13 11:31:00,59.16,59.16,59.155,59.155,651.0,CAMT
+2023-09-13 11:25:00,59.13,59.17,59.13,59.17,908.0,CAMT
+2023-09-13 11:24:00,59.085,59.13,59.085,59.13,318.0,CAMT
+2023-09-13 11:22:00,59.02,59.075,59.02,59.075,1804.0,CAMT
+2023-09-13 11:21:00,58.98,58.98,58.98,58.98,145.0,CAMT
+2023-09-13 11:20:00,58.85,59.06,58.84,58.84,3021.0,CAMT
+2023-09-13 11:19:00,58.87,59.01,58.87,58.95,2992.0,CAMT
+2023-09-13 11:18:00,58.855,58.87,58.855,58.87,333.0,CAMT
+2023-09-13 11:17:00,58.83,58.84,58.83,58.84,733.0,CAMT
+2023-09-13 11:16:00,58.85,58.85,58.85,58.85,120.0,CAMT
+2023-09-13 11:15:00,58.85,58.85,58.85,58.85,113.0,CAMT
+2023-09-13 11:14:00,58.85,58.85,58.85,58.85,212.0,CAMT
+2023-09-13 11:13:00,58.85,58.85,58.85,58.85,287.0,CAMT
+2023-09-13 11:12:00,58.822,58.822,58.822,58.822,332.0,CAMT
+2023-09-13 11:09:00,58.895,58.895,58.895,58.895,113.0,CAMT
+2023-09-13 11:07:00,58.855,58.855,58.855,58.855,102.0,CAMT
+2023-09-13 11:06:00,58.77,58.77,58.77,58.77,443.0,CAMT
+2023-09-13 11:04:00,58.67,58.71,58.65,58.69,2285.0,CAMT
+2023-09-13 11:02:00,58.58,58.58,58.58,58.58,242.0,CAMT
+2023-09-13 11:01:00,58.69,58.69,58.58,58.58,482.0,CAMT
+2023-09-13 11:00:00,58.54,58.65,58.54,58.61,2359.0,CAMT
+2023-09-13 10:58:00,58.365,58.445,58.35,58.445,421.0,CAMT
+2023-09-13 10:57:00,58.475,58.475,58.475,58.475,209.0,CAMT
+2023-09-13 10:56:00,58.54,58.54,58.54,58.54,202.0,CAMT
+2023-09-13 10:55:00,58.41,58.47,58.41,58.41,451.0,CAMT
+2023-09-13 10:54:00,58.5,58.5,58.46,58.46,1100.0,CAMT
+2023-09-13 10:53:00,58.585,58.59,58.55,58.59,689.0,CAMT
+2023-09-13 10:52:00,58.56,58.56,58.56,58.56,217.0,CAMT
+2023-09-13 10:50:00,58.675,58.68,58.67,58.677,1358.0,CAMT
+2023-09-13 10:49:00,58.685,58.765,58.685,58.765,330.0,CAMT
+2023-09-13 10:48:00,58.8,58.8,58.8,58.8,220.0,CAMT
+2023-09-13 10:46:00,58.705,58.78,58.705,58.78,1261.0,CAMT
+2023-09-13 10:45:00,58.64,58.65,58.63,58.65,582.0,CAMT
+2023-09-13 10:43:00,58.74,58.74,58.66,58.72,2054.0,CAMT
+2023-09-13 10:40:00,58.85,58.9,58.82,58.82,1343.0,CAMT
+2023-09-13 10:39:00,58.78,58.825,58.78,58.78,2052.0,CAMT
+2023-09-13 10:37:00,58.895,58.895,58.895,58.895,228.0,CAMT
+2023-09-13 10:36:00,58.895,58.895,58.895,58.895,151.0,CAMT
+2023-09-13 10:33:00,58.911,58.911,58.86,58.88,1565.0,CAMT
+2023-09-13 10:32:00,58.95,58.96,58.92,58.92,738.0,CAMT
+2023-09-13 10:31:00,58.94,58.977,58.94,58.977,820.0,CAMT
+2023-09-13 10:29:00,58.7,58.78,58.68,58.78,1070.0,CAMT
+2023-09-13 10:27:00,58.63,58.63,58.63,58.63,546.0,CAMT
+2023-09-13 10:26:00,58.686,58.686,58.61,58.61,397.0,CAMT
+2023-09-13 10:25:00,58.4,58.49,58.4,58.49,1218.0,CAMT
+2023-09-13 10:24:00,58.37,58.37,58.37,58.37,643.0,CAMT
+2023-09-13 10:23:00,58.365,58.365,58.365,58.365,150.0,CAMT
+2023-09-13 10:22:00,58.3,58.32,58.3,58.32,500.0,CAMT
+2023-09-13 10:21:00,58.33,58.36,58.29,58.29,1651.0,CAMT
+2023-09-13 10:20:00,58.2,58.26,58.2,58.26,828.0,CAMT
+2023-09-13 10:19:00,58.08,58.11,58.08,58.11,969.0,CAMT
+2023-09-13 10:16:00,58.05,58.1,58.05,58.1,573.0,CAMT
+2023-09-13 10:13:00,58.02,58.02,58.02,58.02,565.0,CAMT
+2023-09-13 10:12:00,58.125,58.125,58.02,58.02,965.0,CAMT
+2023-09-13 10:11:00,58.14,58.14,58.13,58.13,475.0,CAMT
+2023-09-13 10:10:00,58.19,58.19,58.18,58.18,598.0,CAMT
+2023-09-13 10:09:00,58.07,58.265,58.07,58.215,1460.0,CAMT
+2023-09-13 10:08:00,57.98,57.99,57.96,57.99,722.0,CAMT
+2023-09-13 10:07:00,58.08,58.23,58.07,58.07,517.0,CAMT
+2023-09-13 10:06:00,58.13,58.155,57.93,58.045,3050.0,CAMT
+2023-09-13 10:05:00,58.26,58.26,58.07,58.2,1796.0,CAMT
+2023-09-13 10:04:00,58.4,58.45,58.12,58.255,8415.0,CAMT
+2023-09-13 10:03:00,58.3,58.34,58.3,58.34,1601.0,CAMT
+2023-09-13 10:02:00,58.355,58.355,58.355,58.355,706.0,CAMT
+2023-09-13 10:00:00,58.36,58.43,58.23,58.43,2682.0,CAMT
+2023-09-13 09:57:00,58.268,58.268,58.268,58.267,130.0,CAMT
+2023-09-13 09:56:00,58.2,58.29,58.2,58.29,2818.0,CAMT
+2023-09-13 09:55:00,58.31,58.4,58.26,58.26,1802.0,CAMT
+2023-09-13 09:53:00,58.37,58.37,58.37,58.37,711.0,CAMT
+2023-09-13 09:52:00,58.44,58.44,58.44,58.44,834.0,CAMT
+2023-09-13 09:50:00,58.45,58.54,58.45,58.49,1296.0,CAMT
+2023-09-13 09:49:00,58.27,58.34,58.27,58.34,2335.0,CAMT
+2023-09-13 09:47:00,58.35,58.35,58.24,58.34,3200.0,CAMT
+2023-09-13 09:45:00,58.49,58.49,58.49,58.49,335.0,CAMT
+2023-09-13 09:43:00,58.6,58.6,58.395,58.395,1468.0,CAMT
+2023-09-13 09:41:00,58.56,58.59,58.47,58.59,1908.0,CAMT
+2023-09-13 09:40:00,58.35,58.54,58.35,58.51,1875.0,CAMT
+2023-09-13 09:39:00,58.21,58.35,58.139,58.265,1861.0,CAMT
+2023-09-13 09:38:00,58.0,58.24,58.0,58.24,1875.0,CAMT
+2023-09-13 09:37:00,57.983,58.03,57.92,58.01,1858.0,CAMT
+2023-09-13 09:36:00,58.07,58.07,57.85,57.85,1359.0,CAMT
+2023-09-13 09:35:00,57.715,58.04,57.715,58.035,1785.0,CAMT
+2023-09-13 09:34:00,57.945,57.945,57.57,57.69,3030.0,CAMT
+2023-09-13 09:33:00,57.99,57.99,57.85,57.97,1070.0,CAMT
+2023-09-13 09:32:00,57.4,57.985,57.295,57.985,3017.0,CAMT
+2023-09-13 09:31:00,58.04,58.04,56.91,57.13,7789.0,CAMT
+2023-09-13 09:30:00,58.11,58.21,58.0,58.16,9753.0,CAMT
+2023-09-13 09:27:00,58.41,58.47,58.41,58.43,178.0,CAMT
+2023-09-13 09:25:00,58.51,58.52,58.47,58.47,503.0,CAMT
+2023-09-13 09:16:00,58.46,58.46,58.46,58.46,7.0,CAMT
+2023-09-13 09:15:00,58.5,58.5,58.5,58.5,10.0,CAMT
+2023-09-13 09:14:00,58.56,58.56,58.56,58.56,13.0,CAMT
+2023-09-13 09:10:00,58.63,58.63,58.59,58.59,20.0,CAMT
+2023-09-13 09:09:00,58.61,58.61,58.61,58.61,7.0,CAMT
+2023-09-13 09:07:00,58.77,58.77,58.77,58.77,13.0,CAMT
+2023-09-13 09:06:00,58.84,58.84,58.84,58.84,1.0,CAMT
+2023-09-13 09:03:00,58.94,58.94,58.94,58.94,55.0,CAMT
+2023-09-13 08:47:00,58.85,58.85,58.85,58.85,10.0,CAMT
+2023-09-13 08:22:00,58.5,58.5,58.5,58.5,8.0,CAMT
+2023-09-13 07:59:00,58.81,58.81,58.81,58.81,1.0,CAMT
+2023-09-13 07:00:00,58.94,58.95,58.94,58.95,399.0,CAMT
+2023-09-13 06:22:00,58.64,58.64,58.64,58.64,58.0,CAMT
+2023-09-13 06:21:00,58.64,58.64,58.64,58.64,100.0,CAMT
+2023-09-13 05:33:00,58.7,58.7,58.7,58.7,1206.0,CAMT
+2023-09-13 05:30:00,58.81,58.82,58.7,58.7,794.0,CAMT
+2023-09-13 04:09:00,58.91,58.91,58.91,58.91,21.0,CAMT
+2023-09-13 04:08:00,58.91,58.91,58.91,58.91,79.0,CAMT
+2023-09-12 19:37:00,59.95,59.95,59.95,59.95,6.0,CAMT
+2023-09-12 17:40:00,58.59,58.59,58.59,58.59,250.0,CAMT
+2023-09-12 16:45:00,58.5,58.5,58.5,58.5,50.0,CAMT
+2023-09-12 16:38:00,58.51,58.51,58.5,58.5,20.0,CAMT
+2023-09-12 16:02:00,61.13,61.13,61.13,61.13,1.0,CAMT
+2023-09-12 16:00:00,59.04,59.04,59.02,59.02,34159.0,CAMT
+2023-09-12 15:59:00,59.041,59.041,59.02,59.04,9224.0,CAMT
+2023-09-12 15:58:00,59.05,59.05,59.04,59.05,4397.0,CAMT
+2023-09-12 15:57:00,59.105,59.105,59.05,59.05,6933.0,CAMT
+2023-09-12 15:56:00,59.05,59.101,59.04,59.101,6369.0,CAMT
+2023-09-12 15:55:00,59.05,59.05,59.01,59.02,1221.0,CAMT
+2023-09-12 15:54:00,58.91,59.07,58.9,59.07,12799.0,CAMT
+2023-09-12 15:53:00,59.09,59.09,58.91,58.91,4672.0,CAMT
+2023-09-12 15:52:00,59.051,59.11,59.051,59.08,4512.0,CAMT
+2023-09-12 15:51:00,59.22,59.22,59.101,59.101,7632.0,CAMT
+2023-09-12 15:50:00,59.21,59.3,59.094,59.255,13744.0,CAMT
+2023-09-12 15:49:00,59.21,59.23,59.21,59.22,832.0,CAMT
+2023-09-12 15:48:00,59.29,59.29,59.24,59.26,2631.0,CAMT
+2023-09-12 15:47:00,59.261,59.261,59.261,59.261,724.0,CAMT
+2023-09-12 15:46:00,59.28,59.315,59.28,59.315,1175.0,CAMT
+2023-09-12 15:45:00,59.26,59.3,59.26,59.3,1947.0,CAMT
+2023-09-12 15:44:00,59.21,59.211,59.21,59.211,703.0,CAMT
+2023-09-12 15:43:00,59.25,59.315,59.21,59.245,2183.0,CAMT
+2023-09-12 15:42:00,59.49,59.49,59.31,59.31,2416.0,CAMT
+2023-09-12 15:41:00,59.51,59.51,59.5,59.5,448.0,CAMT
+2023-09-12 15:40:00,59.39,59.5,59.39,59.5,2362.0,CAMT
+2023-09-12 15:39:00,59.39,59.39,59.39,59.39,302.0,CAMT
+2023-09-12 15:38:00,59.47,59.47,59.42,59.42,1707.0,CAMT
+2023-09-12 15:37:00,59.45,59.45,59.44,59.44,446.0,CAMT
+2023-09-12 15:36:00,59.55,59.55,59.49,59.49,2921.0,CAMT
+2023-09-12 15:34:00,59.52,59.55,59.49,59.55,665.0,CAMT
+2023-09-12 15:33:00,59.44,59.53,59.44,59.52,1494.0,CAMT
+2023-09-12 15:32:00,59.46,59.46,59.46,59.46,749.0,CAMT
+2023-09-12 15:31:00,59.625,59.625,59.54,59.54,714.0,CAMT
+2023-09-12 15:30:00,59.705,59.72,59.61,59.625,6432.0,CAMT
+2023-09-12 15:29:00,59.7,59.73,59.7,59.73,810.0,CAMT
+2023-09-12 15:28:00,59.61,59.66,59.61,59.64,1041.0,CAMT
+2023-09-12 15:27:00,59.62,59.62,59.62,59.62,230.0,CAMT
+2023-09-12 15:26:00,59.6,59.6,59.6,59.6,619.0,CAMT
+2023-09-12 15:24:00,59.58,59.58,59.575,59.58,365.0,CAMT
+2023-09-12 15:23:00,59.53,59.57,59.52,59.57,1676.0,CAMT
+2023-09-12 15:21:00,59.45,59.53,59.45,59.53,1635.0,CAMT
+2023-09-12 15:20:00,59.43,59.43,59.42,59.42,1097.0,CAMT
+2023-09-12 15:19:00,59.445,59.445,59.445,59.445,308.0,CAMT
+2023-09-12 15:17:00,59.46,59.49,59.46,59.49,2781.0,CAMT
+2023-09-12 15:16:00,59.39,59.42,59.39,59.39,3738.0,CAMT
+2023-09-12 15:14:00,59.65,59.65,59.54,59.59,765.0,CAMT
+2023-09-12 15:12:00,59.645,59.75,59.645,59.75,3859.0,CAMT
+2023-09-12 15:11:00,59.54,59.66,59.52,59.64,6490.0,CAMT
+2023-09-12 15:10:00,59.41,59.545,59.41,59.545,1299.0,CAMT
+2023-09-12 15:09:00,59.37,59.37,59.37,59.37,172.0,CAMT
+2023-09-12 15:08:00,59.405,59.405,59.405,59.405,206.0,CAMT
+2023-09-12 15:07:00,59.51,59.53,59.44,59.44,3165.0,CAMT
+2023-09-12 15:06:00,59.53,59.55,59.53,59.53,2055.0,CAMT
+2023-09-12 15:05:00,59.5,59.5,59.5,59.5,477.0,CAMT
+2023-09-12 15:04:00,59.51,59.51,59.49,59.49,812.0,CAMT
+2023-09-12 15:03:00,59.51,59.51,59.51,59.51,104.0,CAMT
+2023-09-12 15:02:00,59.446,59.52,59.446,59.52,1543.0,CAMT
+2023-09-12 15:01:00,59.39,59.455,59.39,59.455,2018.0,CAMT
+2023-09-12 15:00:00,59.4,59.43,59.39,59.43,455.0,CAMT
+2023-09-12 14:59:00,59.435,59.435,59.43,59.43,784.0,CAMT
+2023-09-12 14:58:00,59.43,59.43,59.43,59.43,277.0,CAMT
+2023-09-12 14:57:00,59.47,59.47,59.36,59.36,760.0,CAMT
+2023-09-12 14:56:00,59.5,59.5,59.49,59.49,765.0,CAMT
+2023-09-12 14:55:00,59.515,59.52,59.515,59.52,569.0,CAMT
+2023-09-12 14:54:00,59.51,59.51,59.51,59.51,533.0,CAMT
+2023-09-12 14:52:00,59.5,59.5,59.49,59.5,835.0,CAMT
+2023-09-12 14:51:00,59.45,59.45,59.45,59.45,190.0,CAMT
+2023-09-12 14:50:00,59.58,59.58,59.47,59.47,703.0,CAMT
+2023-09-12 14:49:00,59.6,59.6,59.59,59.6,618.0,CAMT
+2023-09-12 14:48:00,59.69,59.69,59.69,59.69,309.0,CAMT
+2023-09-12 14:46:00,59.67,59.67,59.67,59.67,118.0,CAMT
+2023-09-12 14:45:00,59.7,59.85,59.7,59.75,3691.0,CAMT
+2023-09-12 14:42:00,59.72,59.72,59.7,59.7,624.0,CAMT
+2023-09-12 14:40:00,59.65,59.67,59.65,59.66,1170.0,CAMT
+2023-09-12 14:38:00,59.61,59.61,59.61,59.61,171.0,CAMT
+2023-09-12 14:37:00,59.38,59.595,59.38,59.595,5607.0,CAMT
+2023-09-12 14:36:00,59.47,59.52,59.44,59.44,1345.0,CAMT
+2023-09-12 14:35:00,59.5,59.52,59.37,59.52,1258.0,CAMT
+2023-09-12 14:34:00,59.62,59.62,59.53,59.53,1373.0,CAMT
+2023-09-12 14:33:00,59.735,59.735,59.735,59.735,214.0,CAMT
+2023-09-12 14:32:00,59.73,59.8,59.73,59.75,2474.0,CAMT
+2023-09-12 14:31:00,59.7,59.7,59.7,59.7,275.0,CAMT
+2023-09-12 14:30:00,59.78,59.78,59.68,59.68,1099.0,CAMT
+2023-09-12 14:29:00,59.82,59.82,59.82,59.82,334.0,CAMT
+2023-09-12 14:28:00,59.8,59.8,59.78,59.78,358.0,CAMT
+2023-09-12 14:27:00,59.83,59.84,59.83,59.83,1202.0,CAMT
+2023-09-12 14:25:00,59.8,59.82,59.79,59.81,1337.0,CAMT
+2023-09-12 14:24:00,59.825,59.825,59.825,59.825,271.0,CAMT
+2023-09-12 14:23:00,59.77,59.8,59.77,59.8,782.0,CAMT
+2023-09-12 14:22:00,59.715,59.715,59.658,59.658,344.0,CAMT
+2023-09-12 14:21:00,59.81,59.81,59.74,59.74,1912.0,CAMT
+2023-09-12 14:19:00,59.75,59.85,59.66,59.85,2431.0,CAMT
+2023-09-12 14:18:00,59.8,59.8,59.78,59.78,500.0,CAMT
+2023-09-12 14:17:00,59.94,59.94,59.9,59.9,1342.0,CAMT
+2023-09-12 14:16:00,59.91,59.91,59.91,59.91,458.0,CAMT
+2023-09-12 14:14:00,59.97,59.97,59.97,59.97,159.0,CAMT
+2023-09-12 14:13:00,60.05,60.05,59.95,59.95,2591.0,CAMT
+2023-09-12 14:12:00,60.02,60.05,60.02,60.05,1159.0,CAMT
+2023-09-12 14:11:00,60.0,60.03,60.0,60.03,2045.0,CAMT
+2023-09-12 14:09:00,59.898,59.898,59.898,59.898,367.0,CAMT
+2023-09-12 14:08:00,59.89,59.89,59.88,59.88,412.0,CAMT
+2023-09-12 14:07:00,60.05,60.055,60.01,60.01,2589.0,CAMT
+2023-09-12 14:06:00,59.98,60.025,59.98,60.025,1262.0,CAMT
+2023-09-12 14:05:00,59.93,59.965,59.93,59.965,752.0,CAMT
+2023-09-12 14:03:00,59.88,59.93,59.88,59.93,1805.0,CAMT
+2023-09-12 14:02:00,59.89,59.89,59.84,59.88,1695.0,CAMT
+2023-09-12 14:00:00,59.86,59.86,59.86,59.86,282.0,CAMT
+2023-09-12 13:59:00,59.84,59.84,59.84,59.84,1245.0,CAMT
+2023-09-12 13:57:00,59.86,59.86,59.78,59.78,1227.0,CAMT
+2023-09-12 13:54:00,59.93,59.93,59.93,59.93,100.0,CAMT
+2023-09-12 13:53:00,60.04,60.04,59.94,59.94,1561.0,CAMT
+2023-09-12 13:49:00,60.05,60.05,60.05,60.05,291.0,CAMT
+2023-09-12 13:47:00,60.1,60.1,60.1,60.1,489.0,CAMT
+2023-09-12 13:46:00,60.21,60.21,60.13,60.13,848.0,CAMT
+2023-09-12 13:45:00,60.19,60.24,60.19,60.23,2290.0,CAMT
+2023-09-12 13:43:00,60.09,60.09,60.09,60.09,638.0,CAMT
+2023-09-12 13:41:00,60.28,60.305,60.22,60.22,1661.0,CAMT
+2023-09-12 13:40:00,60.34,60.34,60.28,60.28,445.0,CAMT
+2023-09-12 13:38:00,60.33,60.33,60.33,60.33,255.0,CAMT
+2023-09-12 13:37:00,60.3,60.36,60.3,60.36,1924.0,CAMT
+2023-09-12 13:36:00,60.44,60.44,60.28,60.28,1746.0,CAMT
+2023-09-12 13:35:00,60.42,60.44,60.409,60.43,1494.0,CAMT
+2023-09-12 13:32:00,60.42,60.42,60.42,60.42,649.0,CAMT
+2023-09-12 13:31:00,60.37,60.37,60.37,60.37,283.0,CAMT
+2023-09-12 13:30:00,60.4,60.4,60.4,60.4,476.0,CAMT
+2023-09-12 13:29:00,60.33,60.405,60.33,60.405,1335.0,CAMT
+2023-09-12 13:28:00,60.38,60.42,60.37,60.37,1381.0,CAMT
+2023-09-12 13:25:00,60.3,60.3,60.28,60.28,1301.0,CAMT
+2023-09-12 13:23:00,60.27,60.34,60.23,60.34,1163.0,CAMT
+2023-09-12 13:21:00,60.31,60.35,60.29,60.29,1095.0,CAMT
+2023-09-12 13:20:00,60.26,60.32,60.26,60.32,1159.0,CAMT
+2023-09-12 13:19:00,60.2,60.21,60.2,60.21,1256.0,CAMT
+2023-09-12 13:18:00,60.18,60.18,60.12,60.12,435.0,CAMT
+2023-09-12 13:15:00,60.146,60.146,60.146,60.146,239.0,CAMT
+2023-09-12 13:14:00,60.025,60.15,60.025,60.125,4925.0,CAMT
+2023-09-12 13:13:00,60.0,60.025,60.0,60.025,1162.0,CAMT
+2023-09-12 13:12:00,60.055,60.055,60.055,60.055,132.0,CAMT
+2023-09-12 13:11:00,60.08,60.08,60.065,60.065,941.0,CAMT
+2023-09-12 13:10:00,59.93,60.0,59.93,60.0,480.0,CAMT
+2023-09-12 13:09:00,59.94,59.955,59.93,59.93,720.0,CAMT
+2023-09-12 13:07:00,60.075,60.075,59.975,59.975,819.0,CAMT
+2023-09-12 13:04:00,60.14,60.14,60.14,60.14,140.0,CAMT
+2023-09-12 13:03:00,60.12,60.12,60.12,60.12,220.0,CAMT
+2023-09-12 13:02:00,60.34,60.36,60.15,60.15,6222.0,CAMT
+2023-09-12 13:00:00,60.3,60.3,60.29,60.29,1166.0,CAMT
+2023-09-12 12:59:00,60.29,60.33,60.29,60.33,1104.0,CAMT
+2023-09-12 12:52:00,60.3,60.33,60.3,60.33,1267.0,CAMT
+2023-09-12 12:50:00,60.26,60.26,60.26,60.26,1204.0,CAMT
+2023-09-12 12:48:00,60.21,60.259,60.21,60.259,204.0,CAMT
+2023-09-12 12:47:00,60.23,60.23,60.22,60.23,1609.0,CAMT
+2023-09-12 12:46:00,60.28,60.28,60.27,60.27,425.0,CAMT
+2023-09-12 12:45:00,60.29,60.29,60.29,60.29,1118.0,CAMT
+2023-09-12 12:44:00,60.29,60.29,60.29,60.29,1415.0,CAMT
+2023-09-12 12:41:00,60.27,60.27,60.27,60.27,579.0,CAMT
+2023-09-12 12:39:00,60.22,60.22,60.22,60.22,159.0,CAMT
+2023-09-12 12:38:00,60.19,60.19,60.19,60.19,235.0,CAMT
+2023-09-12 12:37:00,60.28,60.28,60.28,60.28,1212.0,CAMT
+2023-09-12 12:36:00,60.255,60.255,60.255,60.255,124.0,CAMT
+2023-09-12 12:34:00,60.22,60.22,60.22,60.22,749.0,CAMT
+2023-09-12 12:29:00,60.24,60.25,60.19,60.25,666.0,CAMT
+2023-09-12 12:28:00,60.4,60.4,60.25,60.25,1785.0,CAMT
+2023-09-12 12:24:00,60.36,60.36,60.36,60.36,715.0,CAMT
+2023-09-12 12:22:00,60.267,60.267,60.267,60.267,312.0,CAMT
+2023-09-12 12:21:00,60.23,60.27,60.23,60.27,1552.0,CAMT
+2023-09-12 12:19:00,60.157,60.157,60.157,60.157,418.0,CAMT
+2023-09-12 12:17:00,60.31,60.31,60.21,60.21,924.0,CAMT
+2023-09-12 12:16:00,60.41,60.41,60.4,60.41,977.0,CAMT
+2023-09-12 12:15:00,60.42,60.45,60.408,60.45,760.0,CAMT
+2023-09-12 12:14:00,60.38,60.42,60.38,60.42,1319.0,CAMT
+2023-09-12 12:13:00,60.29,60.33,60.29,60.33,337.0,CAMT
+2023-09-12 12:12:00,60.05,60.35,60.05,60.35,4478.0,CAMT
+2023-09-12 12:09:00,60.0,60.0,60.0,60.0,567.0,CAMT
+2023-09-12 12:04:00,59.87,59.98,59.87,59.98,2607.0,CAMT
+2023-09-12 12:03:00,59.8,59.93,59.8,59.93,207.0,CAMT
+2023-09-12 12:02:00,59.87,59.87,59.87,59.87,169.0,CAMT
+2023-09-12 11:59:00,59.94,60.025,59.84,59.84,1205.0,CAMT
+2023-09-12 11:57:00,60.035,60.035,60.035,60.035,447.0,CAMT
+2023-09-12 11:56:00,60.035,60.035,60.035,60.035,317.0,CAMT
+2023-09-12 11:51:00,59.87,60.0,59.87,60.0,2034.0,CAMT
+2023-09-12 11:48:00,59.86,59.86,59.83,59.83,807.0,CAMT
+2023-09-12 11:47:00,60.07,60.07,59.895,59.895,2902.0,CAMT
+2023-09-12 11:46:00,60.05,60.07,60.05,60.055,2827.0,CAMT
+2023-09-12 11:45:00,60.075,60.075,60.05,60.05,588.0,CAMT
+2023-09-12 11:44:00,60.14,60.14,60.09,60.09,1216.0,CAMT
+2023-09-12 11:43:00,60.12,60.17,60.12,60.17,1872.0,CAMT
+2023-09-12 11:42:00,60.14,60.14,60.11,60.11,595.0,CAMT
+2023-09-12 11:41:00,60.15,60.2,60.08,60.08,3874.0,CAMT
+2023-09-12 11:38:00,60.02,60.02,60.02,60.02,203.0,CAMT
+2023-09-12 11:34:00,60.105,60.105,60.105,60.105,125.0,CAMT
+2023-09-12 11:33:00,60.012,60.012,60.012,60.012,200.0,CAMT
+2023-09-12 11:32:00,60.18,60.18,60.12,60.12,2990.0,CAMT
+2023-09-12 11:29:00,59.975,60.04,59.936,59.936,2779.0,CAMT
+2023-09-12 11:28:00,59.99,59.99,59.97,59.97,592.0,CAMT
+2023-09-12 11:25:00,60.16,60.18,60.02,60.02,1250.0,CAMT
+2023-09-12 11:24:00,60.166,60.166,60.03,60.03,811.0,CAMT
+2023-09-12 11:23:00,60.24,60.24,60.1,60.1,1167.0,CAMT
+2023-09-12 11:21:00,60.17,60.22,60.17,60.21,1238.0,CAMT
+2023-09-12 11:20:00,60.11,60.11,60.08,60.08,1371.0,CAMT
+2023-09-12 11:19:00,60.18,60.18,60.18,60.18,284.0,CAMT
+2023-09-12 11:18:00,60.175,60.27,60.175,60.25,2706.0,CAMT
+2023-09-12 11:17:00,60.15,60.15,60.14,60.14,358.0,CAMT
+2023-09-12 11:16:00,60.23,60.25,60.14,60.14,2412.0,CAMT
+2023-09-12 11:14:00,60.15,60.24,60.15,60.24,1168.0,CAMT
+2023-09-12 11:12:00,60.13,60.205,60.1,60.1,777.0,CAMT
+2023-09-12 11:11:00,60.03,60.08,60.01,60.06,2367.0,CAMT
+2023-09-12 11:10:00,60.36,60.36,60.0,60.044,5120.0,CAMT
+2023-09-12 11:09:00,60.673,60.673,60.3,60.435,3394.0,CAMT
+2023-09-12 11:08:00,60.69,60.75,60.66,60.75,2651.0,CAMT
+2023-09-12 11:07:00,61.035,61.035,60.87,60.87,4157.0,CAMT
+2023-09-12 11:06:00,61.02,61.09,61.02,61.09,1445.0,CAMT
+2023-09-12 11:05:00,60.998,61.084,60.99,61.035,4438.0,CAMT
+2023-09-12 11:04:00,60.86,61.0,60.86,61.0,2650.0,CAMT
+2023-09-12 11:03:00,60.825,60.85,60.825,60.85,296.0,CAMT
+2023-09-12 11:02:00,60.83,60.86,60.8,60.827,1454.0,CAMT
+2023-09-12 11:00:00,60.84,60.86,60.8,60.86,1612.0,CAMT
+2023-09-12 10:59:00,60.825,60.85,60.825,60.85,452.0,CAMT
+2023-09-12 10:58:00,60.825,60.825,60.825,60.825,183.0,CAMT
+2023-09-12 10:57:00,60.81,60.81,60.8,60.8,516.0,CAMT
+2023-09-12 10:56:00,60.71,60.76,60.71,60.75,906.0,CAMT
+2023-09-12 10:55:00,60.625,60.7,60.625,60.65,1540.0,CAMT
+2023-09-12 10:54:00,60.76,60.76,60.66,60.66,1488.0,CAMT
+2023-09-12 10:53:00,60.725,60.76,60.725,60.76,801.0,CAMT
+2023-09-12 10:52:00,60.7,60.76,60.69,60.69,1302.0,CAMT
+2023-09-12 10:51:00,60.769,60.769,60.73,60.73,322.0,CAMT
+2023-09-12 10:50:00,60.69,60.735,60.68,60.73,2614.0,CAMT
+2023-09-12 10:49:00,60.68,60.735,60.68,60.735,2634.0,CAMT
+2023-09-12 10:48:00,60.71,60.785,60.7,60.735,1223.0,CAMT
+2023-09-12 10:47:00,60.67,60.79,60.67,60.7,1222.0,CAMT
+2023-09-12 10:46:00,60.585,60.73,60.585,60.66,1818.0,CAMT
+2023-09-12 10:44:00,60.535,60.64,60.535,60.64,514.0,CAMT
+2023-09-12 10:43:00,60.49,60.59,60.49,60.535,6210.0,CAMT
+2023-09-12 10:42:00,60.595,60.595,60.42,60.49,10269.0,CAMT
+2023-09-12 10:41:00,60.725,60.725,60.725,60.725,450.0,CAMT
+2023-09-12 10:40:00,60.71,60.76,60.71,60.75,1264.0,CAMT
+2023-09-12 10:39:00,60.66,60.66,60.58,60.66,2672.0,CAMT
+2023-09-12 10:38:00,60.67,60.67,60.58,60.645,2768.0,CAMT
+2023-09-12 10:37:00,60.81,60.83,60.81,60.83,554.0,CAMT
+2023-09-12 10:36:00,60.64,60.86,60.64,60.67,2966.0,CAMT
+2023-09-12 10:35:00,60.75,60.75,60.57,60.59,2214.0,CAMT
+2023-09-12 10:34:00,60.9,60.9,60.9,60.9,753.0,CAMT
+2023-09-12 10:32:00,60.59,60.59,60.59,60.59,286.0,CAMT
+2023-09-12 10:31:00,60.53,60.54,60.53,60.54,860.0,CAMT
+2023-09-12 10:30:00,60.44,60.455,60.35,60.445,848.0,CAMT
+2023-09-12 10:29:00,60.42,60.42,60.32,60.32,471.0,CAMT
+2023-09-12 10:28:00,60.27,60.404,60.27,60.28,836.0,CAMT
+2023-09-12 10:27:00,60.23,60.23,60.2,60.2,2179.0,CAMT
+2023-09-12 10:25:00,60.38,60.4,60.22,60.22,4418.0,CAMT
+2023-09-12 10:24:00,60.53,60.535,60.48,60.48,1033.0,CAMT
+2023-09-12 10:23:00,60.54,60.55,60.48,60.55,1203.0,CAMT
+2023-09-12 10:22:00,60.44,60.61,60.44,60.61,1722.0,CAMT
+2023-09-12 10:21:00,60.495,60.495,60.495,60.495,271.0,CAMT
+2023-09-12 10:20:00,60.61,60.61,60.44,60.6,2019.0,CAMT
+2023-09-12 10:19:00,60.58,60.72,60.475,60.6,7221.0,CAMT
+2023-09-12 10:18:00,60.79,60.85,60.69,60.775,4872.0,CAMT
+2023-09-12 10:17:00,60.98,60.98,60.85,60.85,646.0,CAMT
+2023-09-12 10:16:00,60.93,61.0,60.865,60.865,5401.0,CAMT
+2023-09-12 10:15:00,60.754,61.0,60.754,61.0,1922.0,CAMT
+2023-09-12 10:14:00,60.85,60.95,60.71,60.75,8245.0,CAMT
+2023-09-12 10:13:00,60.675,60.87,60.675,60.862,2295.0,CAMT
+2023-09-12 10:12:00,60.55,60.7,60.55,60.69,1557.0,CAMT
+2023-09-12 10:11:00,60.56,60.66,60.45,60.45,7846.0,CAMT
+2023-09-12 10:10:00,60.54,60.64,60.54,60.605,1470.0,CAMT
+2023-09-12 10:09:00,60.6,60.63,60.45,60.45,1536.0,CAMT
+2023-09-12 10:08:00,60.63,60.67,60.605,60.605,2665.0,CAMT
+2023-09-12 10:07:00,60.53,60.6,60.47,60.6,3587.0,CAMT
+2023-09-12 10:06:00,60.71,60.71,60.53,60.53,1809.0,CAMT
+2023-09-12 10:05:00,60.26,60.58,60.26,60.58,4439.0,CAMT
+2023-09-12 10:04:00,60.19,60.33,60.18,60.33,1629.0,CAMT
+2023-09-12 10:03:00,59.96,60.18,59.85,60.18,2963.0,CAMT
+2023-09-12 10:02:00,59.88,59.88,59.84,59.84,1271.0,CAMT
+2023-09-12 10:01:00,59.95,59.95,59.95,59.95,526.0,CAMT
+2023-09-12 10:00:00,59.92,60.13,59.8,60.13,4106.0,CAMT
+2023-09-12 09:59:00,60.215,60.232,60.16,60.16,970.0,CAMT
+2023-09-12 09:58:00,60.35,60.39,60.2,60.2,6939.0,CAMT
+2023-09-12 09:57:00,60.27,60.36,60.27,60.3,1673.0,CAMT
+2023-09-12 09:56:00,59.99,60.31,59.98,60.31,5706.0,CAMT
+2023-09-12 09:55:00,59.86,60.005,59.85,60.005,7961.0,CAMT
+2023-09-12 09:54:00,59.953,59.97,59.89,59.89,1608.0,CAMT
+2023-09-12 09:53:00,59.97,59.99,59.97,59.99,961.0,CAMT
+2023-09-12 09:52:00,60.121,60.121,60.121,60.121,628.0,CAMT
+2023-09-12 09:51:00,59.78,59.97,59.78,59.95,2484.0,CAMT
+2023-09-12 09:50:00,59.76,59.85,59.62,59.83,5346.0,CAMT
+2023-09-12 09:49:00,59.82,59.82,59.64,59.79,3525.0,CAMT
+2023-09-12 09:48:00,59.77,59.91,59.77,59.83,7176.0,CAMT
+2023-09-12 09:47:00,59.76,59.76,59.67,59.74,2443.0,CAMT
+2023-09-12 09:46:00,59.36,59.82,59.36,59.77,3669.0,CAMT
+2023-09-12 09:45:00,59.32,59.63,59.3,59.425,7637.0,CAMT
+2023-09-12 09:44:00,59.25,59.25,59.12,59.12,545.0,CAMT
+2023-09-12 09:43:00,59.13,59.32,59.13,59.32,4218.0,CAMT
+2023-09-12 09:42:00,59.09,59.23,59.08,59.19,6372.0,CAMT
+2023-09-12 09:41:00,59.017,59.017,59.017,59.017,239.0,CAMT
+2023-09-12 09:40:00,59.31,59.31,58.99,59.21,2643.0,CAMT
+2023-09-12 09:39:00,59.04,59.37,58.98,59.37,9445.0,CAMT
+2023-09-12 09:38:00,58.85,59.1,58.792,58.995,9241.0,CAMT
+2023-09-12 09:37:00,58.79,58.92,58.7,58.805,4881.0,CAMT
+2023-09-12 09:36:00,58.58,58.95,58.58,58.95,6984.0,CAMT
+2023-09-12 09:35:00,58.435,58.528,58.435,58.528,506.0,CAMT
+2023-09-12 09:34:00,58.39,58.6,58.21,58.43,8109.0,CAMT
+2023-09-12 09:33:00,58.269,58.406,58.22,58.39,1554.0,CAMT
+2023-09-12 09:32:00,58.22,58.24,58.19,58.19,1275.0,CAMT
+2023-09-12 09:31:00,58.25,58.8,58.13,58.135,9635.0,CAMT
+2023-09-12 09:30:00,57.4,58.14,57.4,58.14,16290.0,CAMT
+2023-09-12 09:27:00,57.89,57.9,57.89,57.9,17.0,CAMT
+2023-09-12 09:25:00,57.59,57.6,57.59,57.6,70.0,CAMT
+2023-09-12 09:24:00,57.66,57.7,57.51,57.61,170.0,CAMT
+2023-09-12 09:23:00,57.73,57.95,57.71,57.71,370.0,CAMT
+2023-09-12 09:22:00,57.73,57.73,57.73,57.73,5.0,CAMT
+2023-09-12 09:20:00,57.88,57.88,57.88,57.88,30.0,CAMT
+2023-09-12 09:15:00,57.8,57.83,57.76,57.78,240.0,CAMT
+2023-09-12 09:14:00,57.95,57.95,57.95,57.95,130.0,CAMT
+2023-09-12 09:08:00,58.28,58.28,57.85,57.85,31.0,CAMT
+2023-09-12 09:06:00,58.39,58.46,58.29,58.46,165.0,CAMT
+2023-09-12 09:05:00,58.5,58.5,58.47,58.47,40.0,CAMT
+2023-09-12 09:02:00,58.62,58.62,58.62,58.62,17.0,CAMT
+2023-09-12 08:56:00,58.5,58.71,58.4,58.71,150.0,CAMT
+2023-09-12 08:46:00,58.41,58.41,58.41,58.41,1.0,CAMT
+2023-09-12 08:45:00,58.41,58.41,58.41,58.41,9.0,CAMT
+2023-09-12 08:41:00,58.66,58.67,58.66,58.66,80.0,CAMT
+2023-09-12 08:35:00,58.64,58.64,58.64,58.64,2.0,CAMT
+2023-09-12 08:30:00,58.67,58.67,58.67,58.67,1.0,CAMT
+2023-09-12 08:20:00,58.44,58.44,58.4,58.4,438.0,CAMT
+2023-09-12 08:10:00,58.5,58.51,58.5,58.51,75.0,CAMT
+2023-09-12 08:09:00,58.51,58.51,58.51,58.51,100.0,CAMT
+2023-09-12 08:08:00,58.5,58.54,58.5,58.54,134.0,CAMT
+2023-09-12 08:05:00,58.53,58.84,58.53,58.84,45.0,CAMT
+2023-09-12 08:03:00,58.62,58.63,58.62,58.62,203.0,CAMT
+2023-09-12 08:02:00,58.68,58.68,58.68,58.68,5.0,CAMT
+2023-09-12 08:01:00,55.785,58.335,55.785,58.335,26.0,CAMT
+2023-09-12 08:00:00,58.49,58.92,55.61,58.74,491.0,CAMT
+2023-09-12 07:58:00,58.53,58.56,58.53,58.55,20.0,CAMT
+2023-09-12 07:57:00,58.68,58.68,58.65,58.65,10.0,CAMT
+2023-09-12 07:54:00,58.49,58.49,58.48,58.48,10.0,CAMT
+2023-09-12 07:53:00,58.68,58.68,58.61,58.66,115.0,CAMT
+2023-09-12 07:51:00,58.71,58.71,58.71,58.71,5.0,CAMT
+2023-09-12 07:50:00,58.54,58.54,58.54,58.54,27.0,CAMT
+2023-09-12 07:47:00,58.41,58.41,58.41,58.41,5.0,CAMT
+2023-09-12 07:46:00,58.49,58.5,58.49,58.5,11.0,CAMT
+2023-09-12 07:45:00,58.84,58.86,58.5,58.5,988.0,CAMT
+2023-09-12 07:43:00,58.95,58.95,58.91,58.91,205.0,CAMT
+2023-09-12 07:42:00,59.03,59.03,58.76,58.93,110.0,CAMT
+2023-09-12 07:41:00,59.06,59.06,59.06,59.06,28.0,CAMT
+2023-09-12 07:39:00,59.29,59.29,59.29,59.29,145.0,CAMT
+2023-09-12 07:38:00,59.29,59.29,59.29,59.29,355.0,CAMT
+2023-09-12 07:37:00,58.94,59.29,58.85,59.2,588.0,CAMT
+2023-09-12 07:34:00,58.86,58.89,58.86,58.89,509.0,CAMT
+2023-09-12 07:33:00,58.64,58.71,58.64,58.71,351.0,CAMT
+2023-09-12 07:31:00,58.63,58.77,58.62,58.77,55.0,CAMT
+2023-09-12 07:29:00,58.72,58.72,58.72,58.72,5.0,CAMT
+2023-09-12 07:27:00,58.64,58.64,58.64,58.64,5.0,CAMT
+2023-09-12 07:26:00,58.75,58.75,58.75,58.75,3.0,CAMT
+2023-09-12 07:25:00,58.35,58.59,58.35,58.59,108.0,CAMT
+2023-09-12 07:23:00,58.49,58.49,58.22,58.22,104.0,CAMT
+2023-09-12 07:22:00,58.48,58.48,58.48,58.48,80.0,CAMT
+2023-09-12 07:21:00,58.32,58.32,58.19,58.19,222.0,CAMT
+2023-09-12 07:20:00,58.25,58.25,58.24,58.24,61.0,CAMT
+2023-09-12 07:19:00,58.5,58.5,58.5,58.5,295.0,CAMT
+2023-09-12 07:18:00,58.5,58.5,58.5,58.5,5.0,CAMT
+2023-09-12 07:17:00,58.49,58.49,58.48,58.48,119.0,CAMT
+2023-09-12 07:16:00,58.48,58.58,58.48,58.58,26.0,CAMT
+2023-09-12 07:15:00,58.18,58.18,58.18,58.18,30.0,CAMT
+2023-09-12 07:13:00,59.42,59.42,59.41,59.42,480.0,CAMT
+2023-09-12 07:12:00,59.46,59.75,59.46,59.75,280.0,CAMT
+2023-09-12 07:11:00,58.37,59.68,58.29,59.28,333.0,CAMT
+2023-09-12 07:10:00,57.8,58.89,57.71,58.78,415.0,CAMT
+2023-09-12 07:09:00,55.6,57.5,55.6,57.44,1157.0,CAMT
+2023-09-12 07:08:00,55.68,55.68,55.68,55.68,10.0,CAMT
+2023-09-12 07:07:00,55.52,55.56,55.5,55.54,1072.0,CAMT
+2023-09-12 07:05:00,55.6,55.6,55.6,55.6,20.0,CAMT
+2023-09-12 07:03:00,55.53,55.53,55.53,55.53,6.0,CAMT
+2023-09-12 07:00:00,55.61,55.61,55.61,55.61,4.0,CAMT
+2023-09-12 06:50:00,55.48,55.48,55.48,55.48,204.0,CAMT
+2023-09-12 06:48:00,55.49,55.55,55.49,55.55,20.0,CAMT
+2023-09-12 06:46:00,55.02,55.46,55.02,55.46,30.0,CAMT
+2023-09-12 06:45:00,55.53,55.53,55.53,55.53,10.0,CAMT
+2023-09-12 06:06:00,55.65,55.65,55.65,55.65,10.0,CAMT
+2023-09-12 06:04:00,55.67,55.69,55.67,55.69,200.0,CAMT
+2023-09-12 05:57:00,55.67,55.67,55.67,55.67,100.0,CAMT
+2023-09-12 05:47:00,55.47,55.47,55.47,55.47,10.0,CAMT
+2023-09-12 05:45:00,55.5,55.5,55.42,55.42,337.0,CAMT
+2023-09-12 05:14:00,55.8,55.8,55.76,55.76,269.0,CAMT
+2023-09-12 05:13:00,55.76,55.8,55.76,55.8,20.0,CAMT
+2023-09-12 05:12:00,55.8,55.8,55.8,55.8,10.0,CAMT
+2023-09-12 04:58:00,55.75,55.75,55.75,55.75,10.0,CAMT
+2023-09-12 04:55:00,55.8,55.8,55.8,55.8,284.0,CAMT
+2023-09-12 04:54:00,55.8,55.8,55.8,55.8,476.0,CAMT
+2023-09-12 04:52:00,55.8,55.8,55.8,55.8,540.0,CAMT
+2023-09-12 04:51:00,55.8,55.8,55.8,55.8,414.0,CAMT
+2023-09-12 04:12:00,55.6,55.6,55.6,55.6,20.0,CAMT
+2023-09-12 04:07:00,55.53,55.53,55.53,55.53,200.0,CAMT
+2023-09-12 04:01:00,55.48,55.48,55.47,55.47,190.0,CAMT
+2023-09-12 04:00:00,56.55,56.55,56.55,56.55,2.0,CAMT
+2023-09-11 19:58:00,56.91,56.95,56.9,56.95,300.0,CAMT
+2023-09-11 19:49:00,57.01,57.01,57.0,57.0,20.0,CAMT
+2023-09-11 19:13:00,57.44,57.52,57.44,57.52,20.0,CAMT
+2023-09-11 18:29:00,57.547,57.547,57.547,57.547,19.0,CAMT
+2023-09-11 17:46:00,57.56,57.56,57.56,57.56,3.0,CAMT
+2023-09-11 16:49:00,57.44,57.44,57.44,57.44,2.0,CAMT
+2023-09-11 16:45:00,57.42,57.42,57.42,57.42,48.0,CAMT
+2023-09-11 16:34:00,57.39,57.39,57.39,57.39,15190.0,CAMT
+2023-09-11 16:15:00,57.4,57.4,57.4,57.4,2.0,CAMT
+2023-09-11 16:11:00,57.41,57.42,57.41,57.42,8.0,CAMT
+2023-09-11 16:05:00,56.71,56.71,56.71,56.71,1.0,CAMT
+2023-09-11 16:00:00,57.33,57.39,57.33,57.39,30143.0,CAMT
+2023-09-11 15:59:00,57.305,57.38,57.305,57.33,5228.0,CAMT
+2023-09-11 15:58:00,57.265,57.305,57.24,57.305,6623.0,CAMT
+2023-09-11 15:57:00,57.272,57.29,57.255,57.255,1088.0,CAMT
+2023-09-11 15:56:00,57.21,57.29,57.19,57.29,2304.0,CAMT
+2023-09-11 15:55:00,57.25,57.26,57.15,57.21,5025.0,CAMT
+2023-09-11 15:54:00,57.26,57.26,57.25,57.25,2720.0,CAMT
+2023-09-11 15:53:00,57.265,57.31,57.26,57.31,434.0,CAMT
+2023-09-11 15:52:00,57.245,57.26,57.215,57.26,3056.0,CAMT
+2023-09-11 15:51:00,57.22,57.26,57.22,57.26,1199.0,CAMT
+2023-09-11 15:50:00,57.24,57.25,57.145,57.21,4383.0,CAMT
+2023-09-11 15:49:00,57.26,57.26,57.24,57.24,1628.0,CAMT
+2023-09-11 15:47:00,57.3,57.32,57.285,57.32,1445.0,CAMT
+2023-09-11 15:46:00,57.27,57.3,57.26,57.26,1298.0,CAMT
+2023-09-11 15:45:00,57.31,57.31,57.28,57.31,1819.0,CAMT
+2023-09-11 15:44:00,57.355,57.355,57.33,57.33,2008.0,CAMT
+2023-09-11 15:43:00,57.33,57.39,57.33,57.38,774.0,CAMT
+2023-09-11 15:42:00,57.33,57.33,57.33,57.33,299.0,CAMT
+2023-09-11 15:40:00,57.355,57.43,57.31,57.43,2403.0,CAMT
+2023-09-11 15:39:00,57.39,57.39,57.39,57.39,211.0,CAMT
+2023-09-11 15:38:00,57.39,57.4,57.31,57.355,1819.0,CAMT
+2023-09-11 15:37:00,57.28,57.45,57.28,57.45,2300.0,CAMT
+2023-09-11 15:36:00,57.32,57.32,57.25,57.29,651.0,CAMT
+2023-09-11 15:35:00,57.32,57.32,57.32,57.32,339.0,CAMT
+2023-09-11 15:34:00,57.33,57.33,57.26,57.26,611.0,CAMT
+2023-09-11 15:33:00,57.18,57.32,57.17,57.32,1402.0,CAMT
+2023-09-11 15:32:00,57.28,57.28,57.28,57.28,452.0,CAMT
+2023-09-11 15:31:00,57.23,57.25,57.225,57.25,1258.0,CAMT
+2023-09-11 15:30:00,57.16,57.16,57.16,57.16,841.0,CAMT
+2023-09-11 15:29:00,57.19,57.19,57.155,57.155,340.0,CAMT
+2023-09-11 15:28:00,57.17,57.2,57.12,57.2,1130.0,CAMT
+2023-09-11 15:27:00,57.17,57.24,57.17,57.22,652.0,CAMT
+2023-09-11 15:26:00,57.22,57.23,57.16,57.23,596.0,CAMT
+2023-09-11 15:25:00,57.18,57.24,57.155,57.155,805.0,CAMT
+2023-09-11 15:24:00,57.1,57.15,57.1,57.15,468.0,CAMT
+2023-09-11 15:22:00,57.035,57.14,57.035,57.14,418.0,CAMT
+2023-09-11 15:20:00,56.92,57.0,56.9,56.945,1097.0,CAMT
+2023-09-11 15:19:00,56.87,56.91,56.87,56.91,254.0,CAMT
+2023-09-11 15:18:00,56.83,56.89,56.83,56.88,1159.0,CAMT
+2023-09-11 15:17:00,56.91,56.91,56.91,56.91,304.0,CAMT
+2023-09-11 15:15:00,56.86,56.86,56.84,56.84,334.0,CAMT
+2023-09-11 15:14:00,56.82,56.82,56.82,56.82,229.0,CAMT
+2023-09-11 15:12:00,56.88,56.88,56.83,56.83,1386.0,CAMT
+2023-09-11 15:11:00,56.97,56.97,56.97,56.97,164.0,CAMT
+2023-09-11 15:10:00,56.93,56.93,56.93,56.93,206.0,CAMT
+2023-09-11 15:09:00,56.97,56.98,56.88,56.98,1646.0,CAMT
+2023-09-11 15:08:00,56.98,56.98,56.98,56.98,368.0,CAMT
+2023-09-11 15:06:00,56.88,57.02,56.87,56.95,3026.0,CAMT
+2023-09-11 15:05:00,56.82,56.82,56.82,56.82,160.0,CAMT
+2023-09-11 15:03:00,56.94,56.94,56.82,56.845,921.0,CAMT
+2023-09-11 15:02:00,56.825,56.96,56.825,56.96,334.0,CAMT
+2023-09-11 15:00:00,56.94,56.94,56.94,56.94,101.0,CAMT
+2023-09-11 14:56:00,56.98,57.01,56.89,56.89,1727.0,CAMT
+2023-09-11 14:55:00,56.98,56.98,56.98,56.98,1156.0,CAMT
+2023-09-11 14:53:00,57.15,57.15,57.1,57.1,458.0,CAMT
+2023-09-11 14:51:00,57.07,57.08,57.07,57.08,1135.0,CAMT
+2023-09-11 14:50:00,57.17,57.18,57.13,57.16,1814.0,CAMT
+2023-09-11 14:47:00,57.224,57.224,57.218,57.22,704.0,CAMT
+2023-09-11 14:46:00,57.22,57.22,57.215,57.215,475.0,CAMT
+2023-09-11 14:45:00,57.18,57.18,57.18,57.18,100.0,CAMT
+2023-09-11 14:44:00,57.19,57.22,57.18,57.21,724.0,CAMT
+2023-09-11 14:43:00,57.21,57.21,57.21,57.21,106.0,CAMT
+2023-09-11 14:42:00,57.21,57.21,57.21,57.21,593.0,CAMT
+2023-09-11 14:40:00,57.23,57.23,57.23,57.23,258.0,CAMT
+2023-09-11 14:38:00,57.25,57.25,57.23,57.23,540.0,CAMT
+2023-09-11 14:37:00,57.25,57.25,57.25,57.25,390.0,CAMT
+2023-09-11 14:35:00,57.275,57.3,57.275,57.275,506.0,CAMT
+2023-09-11 14:34:00,57.25,57.25,57.25,57.25,132.0,CAMT
+2023-09-11 14:33:00,57.32,57.32,57.28,57.28,1228.0,CAMT
+2023-09-11 14:32:00,57.331,57.331,57.33,57.33,370.0,CAMT
+2023-09-11 14:31:00,57.382,57.382,57.382,57.382,152.0,CAMT
+2023-09-11 14:29:00,57.38,57.385,57.38,57.385,211.0,CAMT
+2023-09-11 14:26:00,57.39,57.39,57.34,57.34,437.0,CAMT
+2023-09-11 14:23:00,57.37,57.38,57.335,57.335,1427.0,CAMT
+2023-09-11 14:22:00,57.38,57.38,57.38,57.38,177.0,CAMT
+2023-09-11 14:19:00,57.28,57.31,57.28,57.31,457.0,CAMT
+2023-09-11 14:17:00,57.37,57.37,57.234,57.233,248.0,CAMT
+2023-09-11 14:15:00,57.35,57.35,57.28,57.34,726.0,CAMT
+2023-09-11 14:14:00,57.36,57.36,57.36,57.36,105.0,CAMT
+2023-09-11 14:13:00,57.36,57.36,57.36,57.36,122.0,CAMT
+2023-09-11 14:12:00,57.26,57.36,57.26,57.36,930.0,CAMT
+2023-09-11 14:11:00,57.22,57.26,57.22,57.26,445.0,CAMT
+2023-09-11 14:10:00,57.22,57.22,57.22,57.22,130.0,CAMT
+2023-09-11 14:09:00,57.24,57.24,57.24,57.24,109.0,CAMT
+2023-09-11 14:07:00,57.24,57.25,57.22,57.25,1651.0,CAMT
+2023-09-11 14:06:00,57.26,57.26,57.26,57.26,451.0,CAMT
+2023-09-11 14:05:00,57.306,57.306,57.3,57.3,302.0,CAMT
+2023-09-11 14:04:00,57.33,57.33,57.33,57.33,107.0,CAMT
+2023-09-11 13:57:00,57.37,57.37,57.37,57.37,162.0,CAMT
+2023-09-11 13:53:00,57.21,57.285,57.205,57.285,1745.0,CAMT
+2023-09-11 13:48:00,57.25,57.32,57.25,57.31,925.0,CAMT
+2023-09-11 13:47:00,57.32,57.33,57.3,57.3,885.0,CAMT
+2023-09-11 13:42:00,57.36,57.43,57.36,57.43,552.0,CAMT
+2023-09-11 13:40:00,57.31,57.31,57.31,57.31,113.0,CAMT
+2023-09-11 13:36:00,57.26,57.32,57.255,57.285,1240.0,CAMT
+2023-09-11 13:33:00,57.31,57.31,57.23,57.26,553.0,CAMT
+2023-09-11 13:30:00,57.11,57.29,57.11,57.2,1813.0,CAMT
+2023-09-11 13:29:00,57.25,57.28,57.13,57.165,2163.0,CAMT
+2023-09-11 13:28:00,57.34,57.34,57.34,57.34,269.0,CAMT
+2023-09-11 13:25:00,57.295,57.34,57.2,57.24,1370.0,CAMT
+2023-09-11 13:24:00,57.24,57.3,57.225,57.3,2400.0,CAMT
+2023-09-11 13:23:00,57.158,57.158,57.158,57.157,151.0,CAMT
+2023-09-11 13:21:00,57.17,57.17,57.17,57.17,418.0,CAMT
+2023-09-11 13:18:00,57.05,57.06,57.03,57.06,829.0,CAMT
+2023-09-11 13:17:00,56.991,57.015,56.98,56.98,2064.0,CAMT
+2023-09-11 13:16:00,56.975,57.04,56.975,57.04,233.0,CAMT
+2023-09-11 13:11:00,57.03,57.09,57.0,57.0,1274.0,CAMT
+2023-09-11 13:09:00,57.03,57.03,57.03,57.03,169.0,CAMT
+2023-09-11 13:08:00,57.03,57.03,57.03,57.03,103.0,CAMT
+2023-09-11 13:06:00,57.09,57.14,57.0,57.0,864.0,CAMT
+2023-09-11 13:04:00,56.91,56.99,56.91,56.99,928.0,CAMT
+2023-09-11 13:02:00,56.905,56.905,56.905,56.905,102.0,CAMT
+2023-09-11 13:01:00,56.8,56.8,56.8,56.8,841.0,CAMT
+2023-09-11 13:00:00,56.82,56.82,56.82,56.82,369.0,CAMT
+2023-09-11 12:59:00,56.78,56.78,56.78,56.78,108.0,CAMT
+2023-09-11 12:58:00,56.76,56.79,56.744,56.744,881.0,CAMT
+2023-09-11 12:56:00,56.739,56.739,56.739,56.739,201.0,CAMT
+2023-09-11 12:55:00,56.76,56.76,56.76,56.76,155.0,CAMT
+2023-09-11 12:54:00,56.77,56.79,56.77,56.79,393.0,CAMT
+2023-09-11 12:51:00,56.86,56.88,56.76,56.77,2344.0,CAMT
+2023-09-11 12:49:00,56.76,56.84,56.76,56.84,1173.0,CAMT
+2023-09-11 12:43:00,56.77,56.8,56.77,56.8,262.0,CAMT
+2023-09-11 12:41:00,56.83,56.83,56.83,56.83,134.0,CAMT
+2023-09-11 12:34:00,56.85,56.87,56.85,56.87,348.0,CAMT
+2023-09-11 12:29:00,56.93,56.945,56.93,56.945,854.0,CAMT
+2023-09-11 12:25:00,56.88,56.88,56.88,56.88,404.0,CAMT
+2023-09-11 12:24:00,56.9,56.9,56.9,56.9,373.0,CAMT
+2023-09-11 12:18:00,56.95,56.98,56.95,56.98,536.0,CAMT
+2023-09-11 12:15:00,56.97,57.01,56.97,57.01,879.0,CAMT
+2023-09-11 12:14:00,56.9,56.99,56.9,56.99,1843.0,CAMT
+2023-09-11 12:11:00,56.99,56.99,56.988,56.987,583.0,CAMT
+2023-09-11 12:07:00,56.99,56.99,56.92,56.92,532.0,CAMT
+2023-09-11 12:03:00,57.04,57.04,57.04,57.04,104.0,CAMT
+2023-09-11 11:58:00,57.01,57.01,57.01,57.01,119.0,CAMT
+2023-09-11 11:50:00,56.89,57.02,56.88,57.005,2636.0,CAMT
+2023-09-11 11:49:00,56.899,56.899,56.899,56.899,211.0,CAMT
+2023-09-11 11:47:00,56.88,56.88,56.88,56.88,312.0,CAMT
+2023-09-11 11:45:00,56.97,57.05,56.93,56.93,2210.0,CAMT
+2023-09-11 11:42:00,57.03,57.03,57.0,57.0,253.0,CAMT
+2023-09-11 11:41:00,57.12,57.12,57.12,57.12,212.0,CAMT
+2023-09-11 11:40:00,57.09,57.09,57.09,57.09,109.0,CAMT
+2023-09-11 11:36:00,57.11,57.11,57.11,57.11,200.0,CAMT
+2023-09-11 11:35:00,57.163,57.163,57.074,57.074,599.0,CAMT
+2023-09-11 11:30:00,57.09,57.16,57.02,57.16,475.0,CAMT
+2023-09-11 11:29:00,57.135,57.21,57.135,57.21,654.0,CAMT
+2023-09-11 11:26:00,57.16,57.16,57.16,57.16,102.0,CAMT
+2023-09-11 11:25:00,57.1,57.18,57.1,57.18,745.0,CAMT
+2023-09-11 11:24:00,56.99,57.04,56.97,57.0,1767.0,CAMT
+2023-09-11 11:23:00,57.02,57.02,57.01,57.01,822.0,CAMT
+2023-09-11 11:20:00,57.05,57.05,57.05,57.05,110.0,CAMT
+2023-09-11 11:18:00,57.056,57.1,57.056,57.1,502.0,CAMT
+2023-09-11 11:09:00,57.09,57.09,57.09,57.09,115.0,CAMT
+2023-09-11 11:05:00,56.973,57.07,56.973,57.07,640.0,CAMT
+2023-09-11 11:03:00,57.04,57.07,57.04,57.07,695.0,CAMT
+2023-09-11 11:02:00,56.99,56.99,56.92,56.92,200.0,CAMT
+2023-09-11 10:57:00,57.13,57.13,57.13,57.13,554.0,CAMT
+2023-09-11 10:54:00,57.17,57.17,57.16,57.16,922.0,CAMT
+2023-09-11 10:52:00,57.37,57.37,57.253,57.253,200.0,CAMT
+2023-09-11 10:45:00,57.26,57.26,57.26,57.26,161.0,CAMT
+2023-09-11 10:43:00,57.29,57.29,57.245,57.245,333.0,CAMT
+2023-09-11 10:42:00,57.165,57.165,57.165,57.165,202.0,CAMT
+2023-09-11 10:41:00,57.14,57.14,57.14,57.14,791.0,CAMT
+2023-09-11 10:40:00,56.994,57.04,56.994,57.04,759.0,CAMT
+2023-09-11 10:38:00,56.88,57.05,56.88,57.05,2300.0,CAMT
+2023-09-11 10:37:00,56.82,56.9,56.82,56.83,624.0,CAMT
+2023-09-11 10:36:00,56.85,56.85,56.84,56.84,202.0,CAMT
+2023-09-11 10:34:00,56.865,56.875,56.865,56.875,207.0,CAMT
+2023-09-11 10:33:00,56.85,56.85,56.85,56.85,115.0,CAMT
+2023-09-11 10:31:00,57.02,57.02,56.89,56.895,759.0,CAMT
+2023-09-11 10:29:00,56.975,57.14,56.975,57.14,365.0,CAMT
+2023-09-11 10:27:00,57.0,57.0,57.0,57.0,196.0,CAMT
+2023-09-11 10:26:00,56.979,56.979,56.979,56.979,311.0,CAMT
+2023-09-11 10:21:00,56.76,56.97,56.74,56.96,3768.0,CAMT
+2023-09-11 10:18:00,57.0,57.0,57.0,57.0,227.0,CAMT
+2023-09-11 10:17:00,57.02,57.09,57.0,57.09,998.0,CAMT
+2023-09-11 10:13:00,57.0,57.075,57.0,57.07,505.0,CAMT
+2023-09-11 10:12:00,57.2,57.3,57.19,57.19,737.0,CAMT
+2023-09-11 10:10:00,57.36,57.43,57.36,57.43,1104.0,CAMT
+2023-09-11 10:09:00,57.35,57.35,57.35,57.35,538.0,CAMT
+2023-09-11 10:08:00,57.36,57.36,57.36,57.36,292.0,CAMT
+2023-09-11 10:04:00,57.44,57.44,57.44,57.44,780.0,CAMT
+2023-09-11 10:02:00,57.5,57.51,57.5,57.51,1014.0,CAMT
+2023-09-11 10:01:00,57.62,57.665,57.61,57.61,604.0,CAMT
+2023-09-11 10:00:00,57.43,57.71,57.43,57.71,1376.0,CAMT
+2023-09-11 09:59:00,57.3,57.3,57.3,57.3,104.0,CAMT
+2023-09-11 09:58:00,57.35,57.415,57.35,57.415,218.0,CAMT
+2023-09-11 09:57:00,57.43,57.43,57.351,57.351,858.0,CAMT
+2023-09-11 09:56:00,57.465,57.465,57.465,57.465,100.0,CAMT
+2023-09-11 09:51:00,57.31,57.39,57.28,57.28,608.0,CAMT
+2023-09-11 09:49:00,57.3,57.34,57.3,57.34,819.0,CAMT
+2023-09-11 09:47:00,57.2,57.2,57.2,57.2,219.0,CAMT
+2023-09-11 09:46:00,57.16,57.17,57.1,57.17,2094.0,CAMT
+2023-09-11 09:45:00,57.266,57.266,57.266,57.266,120.0,CAMT
+2023-09-11 09:42:00,57.41,57.41,57.37,57.37,236.0,CAMT
+2023-09-11 09:41:00,57.51,57.51,57.51,57.51,379.0,CAMT
+2023-09-11 09:40:00,57.62,57.665,57.59,57.665,1045.0,CAMT
+2023-09-11 09:39:00,57.57,57.57,57.57,57.57,540.0,CAMT
+2023-09-11 09:38:00,57.57,57.57,57.57,57.57,537.0,CAMT
+2023-09-11 09:37:00,58.07,58.07,57.69,57.69,2866.0,CAMT
+2023-09-11 09:36:00,58.14,58.163,58.14,58.162,987.0,CAMT
+2023-09-11 09:34:00,58.22,58.22,58.22,58.22,378.0,CAMT
+2023-09-11 09:33:00,58.256,58.3,58.256,58.3,744.0,CAMT
+2023-09-11 09:32:00,58.155,58.329,58.155,58.329,565.0,CAMT
+2023-09-11 09:31:00,58.21,58.25,58.21,58.25,388.0,CAMT
+2023-09-11 09:30:00,57.83,58.1,57.83,58.1,4594.0,CAMT
+2023-09-11 09:21:00,58.2,58.2,58.2,58.2,10.0,CAMT
+2023-09-11 09:17:00,58.08,58.08,57.95,57.95,105.0,CAMT
+2023-09-11 08:37:00,57.79,57.79,57.78,57.78,75.0,CAMT
+2023-09-11 08:07:00,57.6,57.61,57.59,57.61,308.0,CAMT
+2023-09-11 08:01:00,57.865,57.865,57.54,57.54,16.0,CAMT
+2023-09-11 08:00:00,57.28,57.54,57.28,57.54,44.0,CAMT
+2023-09-11 07:55:00,57.63,57.63,57.62,57.62,27.0,CAMT
+2023-09-11 07:46:00,57.62,57.62,57.62,57.62,200.0,CAMT
+2023-09-11 07:30:00,57.37,57.38,57.37,57.38,18.0,CAMT
+2023-09-11 07:21:00,57.3,57.3,57.3,57.3,15.0,CAMT
+2023-09-11 07:09:00,57.28,57.28,57.28,57.28,130.0,CAMT
+2023-09-11 07:04:00,57.29,57.29,57.29,57.29,6.0,CAMT
+2023-09-11 06:47:00,57.29,57.29,57.29,57.29,80.0,CAMT
+2023-09-11 06:40:00,57.4,57.4,57.4,57.4,45.0,CAMT
+2023-09-11 06:30:00,57.6,57.6,57.6,57.6,30.0,CAMT
+2023-09-11 04:00:00,57.62,57.62,57.62,57.62,34.0,CAMT
diff --git a/data/CANF_2023_10_3.csv b/data/CANF_2023_10_3.csv
new file mode 100644
index 000000000..953c1af5c
--- /dev/null
+++ b/data/CANF_2023_10_3.csv
@@ -0,0 +1,295 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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
+2023-09-28 20:00:00,2.51,2.51,2.51,2.51,100.0,CANF
+2023-09-28 18:30:00,2.51,2.51,2.51,2.51,100.0,CANF
+2023-09-28 16:10:00,2.51,2.51,2.51,2.51,100.0,CANF
+2023-09-28 16:00:00,2.51,2.51,2.51,2.51,201.0,CANF
+2023-09-28 15:15:00,2.51,2.51,2.51,2.51,100.0,CANF
+2023-09-28 14:14:00,2.49,2.49,2.49,2.49,200.0,CANF
+2023-09-28 12:01:00,2.5,2.5,2.5,2.5,100.0,CANF
+2023-09-28 10:22:00,2.593,2.593,2.593,2.593,1000.0,CANF
+2023-09-28 09:25:00,2.65,2.65,2.65,2.65,1.0,CANF
+2023-09-28 09:24:00,2.65,2.65,2.65,2.65,4.0,CANF
+2023-09-28 08:31:00,2.52,2.52,2.52,2.52,1.0,CANF
+2023-09-27 20:00:00,2.5,2.5,2.5,2.5,100.0,CANF
+2023-09-27 19:30:00,2.52,2.52,2.52,2.52,100.0,CANF
+2023-09-27 18:30:00,2.5,2.5,2.5,2.5,100.0,CANF
+2023-09-27 17:30:00,2.55,2.55,2.55,2.55,298.0,CANF
+2023-09-27 16:10:00,2.5,2.5,2.5,2.5,200.0,CANF
+2023-09-27 16:00:00,2.5,2.5,2.5,2.5,845.0,CANF
+2023-09-27 15:59:00,2.5,2.5,2.5,2.5,508.0,CANF
+2023-09-27 15:58:00,2.5,2.5,2.5,2.5,181.0,CANF
+2023-09-27 15:57:00,2.5,2.5,2.5,2.5,400.0,CANF
+2023-09-27 15:55:00,2.495,2.495,2.495,2.495,330.0,CANF
+2023-09-27 15:53:00,2.5,2.5,2.49,2.5,604.0,CANF
+2023-09-27 15:52:00,2.5,2.5,2.5,2.5,800.0,CANF
+2023-09-27 15:51:00,2.5,2.5,2.5,2.5,237.0,CANF
+2023-09-27 15:50:00,2.5,2.5,2.5,2.5,500.0,CANF
+2023-09-27 15:39:00,2.49,2.5,2.49,2.5,1866.0,CANF
+2023-09-27 15:36:00,2.495,2.5,2.495,2.5,734.0,CANF
+2023-09-27 15:35:00,2.5,2.5,2.5,2.5,100.0,CANF
+2023-09-27 15:32:00,2.515,2.515,2.515,2.515,601.0,CANF
+2023-09-27 15:30:00,2.495,2.495,2.495,2.495,300.0,CANF
+2023-09-27 15:28:00,2.485,2.5,2.485,2.5,1818.0,CANF
+2023-09-27 15:20:00,2.485,2.485,2.485,2.485,900.0,CANF
+2023-09-27 15:15:00,2.485,2.485,2.48,2.48,601.0,CANF
+2023-09-27 15:14:00,2.485,2.485,2.485,2.485,300.0,CANF
+2023-09-27 15:12:00,2.49,2.49,2.49,2.49,500.0,CANF
+2023-09-27 15:11:00,2.489,2.49,2.485,2.49,669.0,CANF
+2023-09-27 15:05:00,2.481,2.481,2.481,2.481,300.0,CANF
+2023-09-27 15:04:00,2.481,2.481,2.481,2.481,300.0,CANF
+2023-09-27 14:21:00,2.52,2.52,2.48,2.48,1217.0,CANF
+2023-09-27 12:14:00,2.53,2.53,2.53,2.53,101.0,CANF
+2023-09-27 11:23:00,2.6,2.6,2.6,2.6,100.0,CANF
+2023-09-27 10:58:00,2.59,2.59,2.53,2.53,3000.0,CANF
+2023-09-27 10:26:00,2.6,2.6,2.57,2.57,2217.0,CANF
+2023-09-27 10:25:00,2.6,2.6,2.6,2.6,800.0,CANF
+2023-09-27 10:17:00,2.68,2.68,2.68,2.68,511.0,CANF
+2023-09-27 10:12:00,2.68,2.68,2.68,2.68,714.0,CANF
+2023-09-27 10:05:00,2.705,2.705,2.705,2.705,100.0,CANF
+2023-09-27 09:42:00,2.71,2.71,2.71,2.71,200.0,CANF
+2023-09-27 09:39:00,2.72,2.72,2.72,2.72,200.0,CANF
+2023-09-27 09:36:00,2.79,2.79,2.79,2.79,1701.0,CANF
+2023-09-27 09:35:00,2.71,2.77,2.71,2.77,600.0,CANF
+2023-09-27 09:30:00,2.74,2.74,2.68,2.68,5802.0,CANF
+2023-09-27 09:16:00,2.68,2.68,2.68,2.68,147.0,CANF
+2023-09-27 09:15:00,2.68,2.68,2.68,2.68,196.0,CANF
+2023-09-27 09:12:00,2.68,2.68,2.68,2.68,746.0,CANF
+2023-09-27 09:10:00,2.65,2.68,2.65,2.68,125.0,CANF
+2023-09-27 08:45:00,2.69,2.69,2.68,2.69,1431.0,CANF
+2023-09-27 08:41:00,2.76,2.76,2.76,2.76,1.0,CANF
+2023-09-27 08:38:00,2.76,2.76,2.76,2.76,429.0,CANF
+2023-09-27 08:37:00,2.76,2.76,2.76,2.76,4000.0,CANF
+2023-09-27 08:05:00,2.77,2.77,2.77,2.77,100.0,CANF
+2023-09-27 08:00:00,2.88,2.89,2.78,2.78,4275.0,CANF
+2023-09-27 07:42:00,2.78,2.78,2.78,2.78,175.0,CANF
+2023-09-27 07:15:00,2.83,2.83,2.78,2.78,54.0,CANF
+2023-09-27 07:14:00,2.87,2.88,2.83,2.83,2697.0,CANF
+2023-09-27 07:13:00,2.83,2.83,2.83,2.83,166.0,CANF
+2023-09-27 07:11:00,2.88,2.88,2.88,2.88,54.0,CANF
+2023-09-27 07:10:00,2.82,2.89,2.82,2.88,890.0,CANF
+2023-09-27 07:09:00,2.78,2.8,2.78,2.8,2322.0,CANF
+2023-09-27 07:03:00,2.79,2.79,2.79,2.79,3000.0,CANF
+2023-09-27 07:00:00,2.79,2.79,2.79,2.79,3000.0,CANF
+2023-09-26 20:00:00,2.59,2.59,2.59,2.59,100.0,CANF
+2023-09-26 18:30:00,2.59,2.59,2.59,2.59,100.0,CANF
+2023-09-26 16:10:00,2.59,2.59,2.59,2.59,100.0,CANF
+2023-09-26 16:00:00,2.59,2.59,2.59,2.59,200.0,CANF
+2023-09-26 15:28:00,2.59,2.59,2.59,2.59,100.0,CANF
+2023-09-26 13:02:00,2.52,2.52,2.52,2.52,200.0,CANF
+2023-09-26 11:58:00,2.51,2.51,2.51,2.51,1000.0,CANF
+2023-09-26 11:11:00,2.48,2.48,2.48,2.48,100.0,CANF
+2023-09-26 10:55:00,2.499,2.499,2.499,2.499,300.0,CANF
+2023-09-26 10:46:00,2.49,2.49,2.49,2.49,251.0,CANF
+2023-09-26 09:45:00,2.62,2.62,2.62,2.62,100.0,CANF
+2023-09-26 09:40:00,2.615,2.615,2.615,2.615,650.0,CANF
+2023-09-26 09:30:00,2.53,2.53,2.53,2.53,105.0,CANF
+2023-09-25 20:00:00,2.49,2.49,2.49,2.49,100.0,CANF
+2023-09-25 18:30:00,2.49,2.49,2.49,2.49,100.0,CANF
+2023-09-25 16:10:00,2.49,2.49,2.49,2.49,100.0,CANF
+2023-09-25 16:00:00,2.44,2.49,2.44,2.44,284.0,CANF
+2023-09-25 15:53:00,2.49,2.49,2.49,2.49,200.0,CANF
+2023-09-25 15:52:00,2.49,2.49,2.49,2.49,100.0,CANF
+2023-09-25 15:51:00,2.49,2.49,2.48,2.49,1500.0,CANF
+2023-09-25 15:48:00,2.5,2.5,2.5,2.5,100.0,CANF
+2023-09-25 15:10:00,2.41,2.46,2.41,2.46,1000.0,CANF
+2023-09-25 14:41:00,2.42,2.42,2.42,2.42,300.0,CANF
+2023-09-25 14:40:00,2.421,2.421,2.421,2.421,357.0,CANF
+2023-09-25 13:09:00,2.44,2.447,2.44,2.447,674.0,CANF
+2023-09-25 13:05:00,2.44,2.44,2.44,2.44,226.0,CANF
+2023-09-25 12:59:00,2.44,2.44,2.44,2.44,344.0,CANF
+2023-09-25 12:53:00,2.44,2.44,2.44,2.44,254.0,CANF
+2023-09-25 12:50:00,2.44,2.44,2.44,2.44,1000.0,CANF
+2023-09-25 12:19:00,2.44,2.44,2.44,2.44,100.0,CANF
+2023-09-25 11:08:00,2.5,2.5,2.38,2.38,800.0,CANF
+2023-09-25 11:07:00,2.38,2.38,2.38,2.38,100.0,CANF
+2023-09-25 11:05:00,2.39,2.39,2.39,2.39,300.0,CANF
+2023-09-25 11:01:00,2.46,2.46,2.46,2.46,1000.0,CANF
+2023-09-25 10:50:00,2.45,2.45,2.45,2.45,500.0,CANF
+2023-09-22 20:00:00,2.53,2.53,2.53,2.53,100.0,CANF
+2023-09-22 18:30:00,2.53,2.53,2.53,2.53,100.0,CANF
+2023-09-22 18:16:00,2.53,2.53,2.53,2.53,53.0,CANF
+2023-09-22 16:10:00,2.53,2.53,2.53,2.53,100.0,CANF
+2023-09-22 16:00:00,2.53,2.53,2.53,2.53,200.0,CANF
+2023-09-22 15:59:00,2.53,2.53,2.53,2.53,201.0,CANF
+2023-09-22 15:34:00,2.54,2.54,2.54,2.54,400.0,CANF
+2023-09-22 15:27:00,2.54,2.54,2.54,2.54,1351.0,CANF
+2023-09-22 15:22:00,2.55,2.55,2.54,2.54,800.0,CANF
+2023-09-22 15:00:00,2.54,2.54,2.54,2.54,200.0,CANF
+2023-09-22 14:48:00,2.55,2.55,2.55,2.55,100.0,CANF
+2023-09-22 14:46:00,2.56,2.56,2.56,2.56,200.0,CANF
+2023-09-22 14:14:00,2.52,2.52,2.52,2.52,2000.0,CANF
+2023-09-22 13:42:00,2.52,2.52,2.52,2.52,1000.0,CANF
+2023-09-22 11:45:00,2.621,2.621,2.621,2.621,1010.0,CANF
+2023-09-22 11:25:00,2.53,2.53,2.52,2.52,600.0,CANF
+2023-09-22 10:19:00,2.561,2.561,2.561,2.561,100.0,CANF
+2023-09-21 20:00:00,2.7,2.7,2.7,2.7,100.0,CANF
+2023-09-21 18:30:00,2.7,2.7,2.7,2.7,100.0,CANF
+2023-09-21 18:07:00,2.6,2.6,2.6,2.6,2.0,CANF
+2023-09-21 16:10:00,2.7,2.7,2.7,2.7,500.0,CANF
+2023-09-21 16:00:00,2.7,2.7,2.7,2.7,1042.0,CANF
+2023-09-21 11:39:00,2.7,2.7,2.7,2.7,949.0,CANF
+2023-09-21 11:32:00,2.7,2.7,2.7,2.7,161.0,CANF
+2023-09-21 09:32:00,2.7,2.7,2.7,2.7,595.0,CANF
+2023-09-21 09:30:00,2.7,2.7,2.7,2.7,195.0,CANF
+2023-09-20 20:00:00,2.67,2.67,2.67,2.67,100.0,CANF
+2023-09-20 18:30:00,2.67,2.67,2.67,2.67,100.0,CANF
+2023-09-20 16:10:00,2.67,2.67,2.67,2.67,200.0,CANF
+2023-09-20 16:00:00,2.67,2.67,2.67,2.67,400.0,CANF
+2023-09-20 15:35:00,2.67,2.67,2.67,2.67,200.0,CANF
+2023-09-20 15:05:00,2.68,2.68,2.68,2.68,100.0,CANF
+2023-09-20 11:14:00,2.65,2.65,2.65,2.65,100.0,CANF
+2023-09-20 09:16:00,2.77,2.77,2.77,2.77,5.0,CANF
+2023-09-19 20:00:00,2.645,2.645,2.645,2.645,100.0,CANF
+2023-09-19 18:30:00,2.645,2.645,2.645,2.645,100.0,CANF
+2023-09-19 16:10:00,2.645,2.645,2.645,2.645,125.0,CANF
+2023-09-19 16:00:00,2.67,2.67,2.59,2.59,1251.0,CANF
+2023-09-19 15:59:00,2.645,2.645,2.645,2.645,325.0,CANF
+2023-09-19 15:53:00,2.68,2.68,2.68,2.68,402.0,CANF
+2023-09-19 15:14:00,2.66,2.66,2.66,2.66,357.0,CANF
+2023-09-19 14:45:00,2.61,2.62,2.61,2.62,1100.0,CANF
+2023-09-19 14:35:00,2.61,2.61,2.61,2.61,100.0,CANF
+2023-09-19 14:24:00,2.61,2.61,2.61,2.61,100.0,CANF
+2023-09-19 14:08:00,2.59,2.59,2.59,2.59,1100.0,CANF
+2023-09-19 14:07:00,2.57,2.58,2.57,2.58,500.0,CANF
+2023-09-19 12:54:00,2.57,2.57,2.57,2.57,200.0,CANF
+2023-09-19 12:47:00,2.575,2.575,2.57,2.57,942.0,CANF
+2023-09-19 12:33:00,2.575,2.575,2.575,2.575,100.0,CANF
+2023-09-19 12:26:00,2.565,2.565,2.565,2.565,100.0,CANF
+2023-09-19 11:55:00,2.54,2.54,2.54,2.54,215.0,CANF
+2023-09-19 11:03:00,2.647,2.647,2.647,2.647,200.0,CANF
+2023-09-19 11:02:00,2.63,2.63,2.62,2.62,398.0,CANF
+2023-09-19 10:29:00,2.63,2.63,2.63,2.63,650.0,CANF
+2023-09-19 10:11:00,2.651,2.651,2.651,2.651,538.0,CANF
+2023-09-19 09:44:00,2.64,2.64,2.62,2.62,1849.0,CANF
+2023-09-19 09:30:00,2.69,2.69,2.69,2.69,202.0,CANF
+2023-09-18 20:00:00,2.64,2.64,2.64,2.64,100.0,CANF
+2023-09-18 18:30:00,2.64,2.64,2.64,2.64,100.0,CANF
+2023-09-18 16:10:00,2.64,2.64,2.64,2.64,200.0,CANF
+2023-09-18 16:00:00,2.66,2.66,2.64,2.64,401.0,CANF
+2023-09-18 15:48:00,2.65,2.65,2.64,2.64,516.0,CANF
+2023-09-18 14:30:00,2.655,2.655,2.655,2.655,100.0,CANF
+2023-09-18 14:12:00,2.7,2.7,2.7,2.7,500.0,CANF
+2023-09-18 13:52:00,2.7,2.7,2.625,2.625,2393.0,CANF
+2023-09-18 13:51:00,2.707,2.71,2.7,2.705,1300.0,CANF
+2023-09-18 13:03:00,2.7,2.7,2.69,2.7,2350.0,CANF
+2023-09-18 10:35:00,2.68,2.68,2.68,2.68,5224.0,CANF
+2023-09-18 10:16:00,2.68,2.68,2.68,2.68,100.0,CANF
+2023-09-18 10:06:00,2.691,2.691,2.691,2.691,500.0,CANF
+2023-09-15 20:00:00,2.66,2.66,2.66,2.66,100.0,CANF
+2023-09-15 18:30:00,2.66,2.66,2.66,2.66,100.0,CANF
+2023-09-15 17:50:00,2.54,2.54,2.54,2.54,65.0,CANF
+2023-09-15 16:10:00,2.66,2.66,2.66,2.66,100.0,CANF
+2023-09-15 16:00:00,2.66,2.69,2.66,2.69,201.0,CANF
+2023-09-15 15:57:00,2.66,2.66,2.66,2.66,226.0,CANF
+2023-09-15 15:25:00,2.71,2.71,2.71,2.71,100.0,CANF
+2023-09-15 14:55:00,2.71,2.71,2.71,2.71,1060.0,CANF
+2023-09-15 14:52:00,2.72,2.72,2.72,2.72,100.0,CANF
+2023-09-15 14:34:00,2.68,2.68,2.68,2.68,100.0,CANF
+2023-09-15 14:00:00,2.71,2.71,2.71,2.71,120.0,CANF
+2023-09-15 13:57:00,2.73,2.73,2.73,2.73,100.0,CANF
+2023-09-15 13:38:00,2.761,2.76,2.76,2.76,325.0,CANF
+2023-09-15 13:23:00,2.77,2.77,2.77,2.77,175.0,CANF
+2023-09-15 12:35:00,2.786,2.786,2.787,2.786,181.0,CANF
+2023-09-15 09:44:00,2.78,2.78,2.78,2.78,100.0,CANF
+2023-09-15 09:33:00,2.77,2.77,2.77,2.77,100.0,CANF
+2023-09-15 09:32:00,2.76,2.76,2.76,2.76,2000.0,CANF
+2023-09-14 20:00:00,2.88,2.88,2.88,2.88,100.0,CANF
+2023-09-14 18:30:00,2.88,2.88,2.88,2.88,100.0,CANF
+2023-09-14 16:33:00,2.88,2.88,2.88,2.88,2000.0,CANF
+2023-09-14 16:10:00,2.88,2.88,2.88,2.88,100.0,CANF
+2023-09-14 16:00:00,2.88,2.88,2.88,2.88,200.0,CANF
+2023-09-14 15:55:00,2.88,2.88,2.88,2.88,100.0,CANF
+2023-09-14 15:45:00,2.625,2.64,2.625,2.63,400.0,CANF
+2023-09-14 15:18:00,2.72,2.72,2.72,2.72,300.0,CANF
+2023-09-14 13:40:00,2.703,2.72,2.703,2.72,200.0,CANF
+2023-09-14 13:35:00,2.72,2.72,2.72,2.72,100.0,CANF
+2023-09-14 09:34:00,2.68,2.68,2.68,2.68,504.0,CANF
+2023-09-14 09:33:00,2.69,2.69,2.69,2.69,310.0,CANF
+2023-09-14 09:32:00,2.67,2.69,2.67,2.69,554.0,CANF
+2023-09-14 09:30:00,2.69,2.69,2.69,2.69,102.0,CANF
+2023-09-13 20:00:00,2.66,2.66,2.66,2.66,100.0,CANF
+2023-09-13 18:30:00,2.66,2.66,2.66,2.66,100.0,CANF
+2023-09-13 16:10:00,2.66,2.66,2.66,2.66,104.0,CANF
+2023-09-13 16:00:00,2.66,2.66,2.66,2.66,208.0,CANF
+2023-09-13 15:58:00,2.66,2.66,2.66,2.66,327.0,CANF
+2023-09-13 15:47:00,2.68,2.68,2.68,2.68,200.0,CANF
+2023-09-13 15:05:00,2.6,2.695,2.6,2.695,803.0,CANF
+2023-09-13 14:11:00,2.74,2.74,2.74,2.74,200.0,CANF
+2023-09-13 13:43:00,2.77,2.77,2.77,2.77,200.0,CANF
+2023-09-13 12:59:00,2.78,2.78,2.78,2.78,100.0,CANF
+2023-09-13 12:30:00,2.75,2.75,2.75,2.75,468.0,CANF
+2023-09-13 10:52:00,2.76,2.76,2.76,2.76,186.0,CANF
+2023-09-13 10:40:00,2.795,2.795,2.76,2.76,2102.0,CANF
+2023-09-13 10:16:00,2.82,2.82,2.78,2.81,1798.0,CANF
+2023-09-13 10:15:00,2.81,2.81,2.81,2.81,599.0,CANF
+2023-09-13 10:07:00,2.833,2.833,2.833,2.832,180.0,CANF
+2023-09-12 20:00:00,2.84,2.84,2.84,2.84,100.0,CANF
+2023-09-12 18:30:00,2.84,2.84,2.84,2.84,100.0,CANF
+2023-09-12 16:10:00,2.84,2.84,2.84,2.84,100.0,CANF
+2023-09-12 16:00:00,2.84,2.86,2.84,2.86,300.0,CANF
+2023-09-12 15:57:00,2.84,2.84,2.84,2.84,100.0,CANF
+2023-09-12 15:02:00,2.83,2.83,2.83,2.83,2501.0,CANF
+2023-09-12 13:45:00,2.828,2.828,2.828,2.828,375.0,CANF
+2023-09-12 13:34:00,2.86,2.86,2.86,2.86,300.0,CANF
+2023-09-12 12:33:00,2.82,2.82,2.82,2.82,300.0,CANF
+2023-09-12 12:32:00,2.82,2.82,2.82,2.82,100.0,CANF
+2023-09-12 09:54:00,2.79,2.79,2.79,2.79,500.0,CANF
+2023-09-12 09:35:00,2.8,2.8,2.8,2.8,605.0,CANF
+2023-09-12 09:30:00,2.9,2.9,2.9,2.9,501.0,CANF
+2023-09-12 08:00:00,2.9,2.9,2.9,2.9,684.0,CANF
+2023-09-11 20:00:00,2.85,2.85,2.85,2.85,100.0,CANF
+2023-09-11 18:47:00,2.87,2.87,2.87,2.87,2.0,CANF
+2023-09-11 18:30:00,2.85,2.85,2.85,2.85,100.0,CANF
+2023-09-11 16:10:00,2.85,2.85,2.85,2.85,100.0,CANF
+2023-09-11 16:00:00,2.85,2.85,2.85,2.85,200.0,CANF
+2023-09-11 15:59:00,2.85,2.85,2.85,2.85,226.0,CANF
+2023-09-11 15:31:00,2.83,2.83,2.82,2.83,1374.0,CANF
+2023-09-11 15:06:00,2.869,2.869,2.869,2.869,240.0,CANF
+2023-09-11 14:34:00,2.894,2.894,2.894,2.894,775.0,CANF
+2023-09-11 14:30:00,2.825,2.825,2.825,2.825,100.0,CANF
+2023-09-11 14:29:00,2.81,2.81,2.81,2.81,360.0,CANF
+2023-09-11 14:26:00,2.815,2.815,2.815,2.815,1000.0,CANF
+2023-09-11 14:10:00,2.85,2.85,2.84,2.84,671.0,CANF
+2023-09-11 13:50:00,2.9,2.9,2.9,2.9,336.0,CANF
+2023-09-11 13:06:00,2.897,2.897,2.897,2.897,100.0,CANF
+2023-09-11 12:41:00,2.91,2.91,2.91,2.91,100.0,CANF
+2023-09-11 11:18:00,2.95,2.95,2.92,2.92,1270.0,CANF
+2023-09-11 11:12:00,2.95,2.95,2.95,2.95,2433.0,CANF
+2023-09-11 10:29:00,2.94,2.94,2.93,2.94,300.0,CANF
+2023-09-11 10:28:00,2.88,2.88,2.88,2.88,1398.0,CANF
+2023-09-11 10:13:00,2.82,2.82,2.82,2.82,6200.0,CANF
diff --git a/data/CANG_2023_10_3.csv b/data/CANG_2023_10_3.csv
new file mode 100644
index 000000000..9e392b583
--- /dev/null
+++ b/data/CANG_2023_10_3.csv
@@ -0,0 +1,768 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 13:41:00,1.172,1.172,1.171,1.171,2500.0,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 11:45:00,1.199,1.199,1.198,1.199,103.0,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
+2023-09-28 19:00:00,1.18,1.18,1.18,1.18,100.0,CANG
+2023-09-28 18:36:00,1.16,1.16,1.16,1.16,2.0,CANG
+2023-09-28 18:30:00,1.18,1.18,1.18,1.18,100.0,CANG
+2023-09-28 17:29:00,1.16,1.16,1.16,1.16,15.0,CANG
+2023-09-28 17:24:00,1.2,1.2,1.2,1.2,1.0,CANG
+2023-09-28 16:47:00,1.2,1.2,1.2,1.2,771.0,CANG
+2023-09-28 16:42:00,1.198,1.198,1.198,1.198,1.0,CANG
+2023-09-28 16:34:00,1.2,1.2,1.2,1.2,100.0,CANG
+2023-09-28 16:10:00,1.18,1.18,1.18,1.18,100.0,CANG
+2023-09-28 16:08:00,1.16,1.16,1.16,1.16,1.0,CANG
+2023-09-28 16:00:00,1.18,1.18,1.16,1.18,309.0,CANG
+2023-09-28 15:44:00,1.18,1.18,1.18,1.18,1666.0,CANG
+2023-09-28 15:40:00,1.181,1.181,1.181,1.181,200.0,CANG
+2023-09-28 15:35:00,1.18,1.18,1.18,1.18,152.0,CANG
+2023-09-28 15:28:00,1.18,1.18,1.18,1.18,3601.0,CANG
+2023-09-28 15:06:00,1.17,1.18,1.17,1.18,4999.0,CANG
+2023-09-28 14:35:00,1.16,1.16,1.16,1.16,100.0,CANG
+2023-09-28 13:36:00,1.16,1.16,1.16,1.16,189.0,CANG
+2023-09-28 12:57:00,1.16,1.16,1.16,1.16,100.0,CANG
+2023-09-28 12:32:00,1.16,1.16,1.16,1.16,166.0,CANG
+2023-09-28 12:28:00,1.177,1.177,1.177,1.177,200.0,CANG
+2023-09-28 12:04:00,1.16,1.16,1.16,1.16,736.0,CANG
+2023-09-28 11:40:00,1.16,1.16,1.16,1.16,545.0,CANG
+2023-09-28 10:20:00,1.16,1.16,1.16,1.16,105.0,CANG
+2023-09-28 09:54:00,1.18,1.18,1.18,1.18,401.0,CANG
+2023-09-28 09:47:00,1.18,1.18,1.18,1.18,100.0,CANG
+2023-09-28 09:33:00,1.162,1.162,1.16,1.16,1000.0,CANG
+2023-09-28 09:31:00,1.19,1.19,1.19,1.19,751.0,CANG
+2023-09-28 09:30:00,1.16,1.16,1.16,1.16,197.0,CANG
+2023-09-28 09:09:00,1.19,1.19,1.19,1.19,2.0,CANG
+2023-09-28 09:06:00,1.14,1.14,1.14,1.14,3.0,CANG
+2023-09-28 08:20:00,1.16,1.16,1.16,1.16,20.0,CANG
+2023-09-28 08:01:00,1.16,1.16,1.16,1.16,3.0,CANG
+2023-09-28 08:00:00,1.14,1.14,1.14,1.14,110.0,CANG
+2023-09-27 19:00:00,1.16,1.16,1.16,1.16,985.0,CANG
+2023-09-27 18:58:00,1.2,1.2,1.2,1.2,40.0,CANG
+2023-09-27 18:42:00,1.15,1.15,1.15,1.15,7.0,CANG
+2023-09-27 18:30:00,1.16,1.16,1.16,1.16,985.0,CANG
+2023-09-27 17:59:00,1.2,1.2,1.2,1.2,10.0,CANG
+2023-09-27 17:48:00,1.2,1.2,1.2,1.2,3.0,CANG
+2023-09-27 16:10:00,1.16,1.16,1.16,1.16,985.0,CANG
+2023-09-27 16:09:00,1.15,1.15,1.15,1.15,132.0,CANG
+2023-09-27 16:08:00,1.16,1.16,1.14,1.14,22.0,CANG
+2023-09-27 16:00:00,1.17,1.17,1.16,1.16,2170.0,CANG
+2023-09-27 15:50:00,1.16,1.16,1.16,1.16,100.0,CANG
+2023-09-27 15:41:00,1.16,1.16,1.16,1.16,100.0,CANG
+2023-09-27 15:30:00,1.18,1.18,1.18,1.18,100.0,CANG
+2023-09-27 15:09:00,1.185,1.185,1.185,1.185,700.0,CANG
+2023-09-27 15:07:00,1.18,1.18,1.18,1.18,100.0,CANG
+2023-09-27 14:58:00,1.19,1.19,1.19,1.19,110.0,CANG
+2023-09-27 14:57:00,1.19,1.19,1.19,1.19,107.0,CANG
+2023-09-27 14:50:00,1.19,1.19,1.18,1.18,1376.0,CANG
+2023-09-27 14:23:00,1.19,1.19,1.19,1.19,338.0,CANG
+2023-09-27 14:07:00,1.18,1.18,1.18,1.18,301.0,CANG
+2023-09-27 14:05:00,1.17,1.17,1.17,1.17,100.0,CANG
+2023-09-27 13:36:00,1.17,1.17,1.17,1.17,1757.0,CANG
+2023-09-27 13:31:00,1.17,1.17,1.17,1.17,100.0,CANG
+2023-09-27 13:29:00,1.16,1.16,1.16,1.16,100.0,CANG
+2023-09-27 13:05:00,1.165,1.165,1.165,1.165,200.0,CANG
+2023-09-27 12:53:00,1.16,1.16,1.16,1.16,100.0,CANG
+2023-09-27 12:34:00,1.15,1.15,1.15,1.15,106.0,CANG
+2023-09-27 12:18:00,1.15,1.15,1.15,1.15,100.0,CANG
+2023-09-27 11:45:00,1.15,1.15,1.15,1.15,100.0,CANG
+2023-09-27 11:35:00,1.18,1.18,1.18,1.18,1000.0,CANG
+2023-09-27 11:32:00,1.2,1.2,1.2,1.2,1140.0,CANG
+2023-09-27 11:19:00,1.15,1.15,1.15,1.15,1128.0,CANG
+2023-09-27 10:47:00,1.16,1.19,1.16,1.19,1823.0,CANG
+2023-09-27 10:22:00,1.16,1.16,1.16,1.16,100.0,CANG
+2023-09-27 10:15:00,1.18,1.18,1.18,1.18,100.0,CANG
+2023-09-27 10:13:00,1.17,1.17,1.17,1.17,103.0,CANG
+2023-09-27 10:06:00,1.185,1.185,1.185,1.185,205.0,CANG
+2023-09-27 10:02:00,1.19,1.19,1.19,1.19,342.0,CANG
+2023-09-27 09:51:00,1.19,1.19,1.19,1.19,200.0,CANG
+2023-09-27 09:43:00,1.19,1.19,1.19,1.19,1121.0,CANG
+2023-09-27 09:39:00,1.18,1.18,1.18,1.18,1000.0,CANG
+2023-09-27 09:38:00,1.18,1.18,1.18,1.18,400.0,CANG
+2023-09-27 09:37:00,1.18,1.18,1.18,1.18,562.0,CANG
+2023-09-27 09:33:00,1.15,1.16,1.15,1.16,603.0,CANG
+2023-09-27 09:30:00,1.13,1.145,1.13,1.145,2053.0,CANG
+2023-09-27 09:25:00,1.18,1.18,1.18,1.18,6.0,CANG
+2023-09-27 08:57:00,1.14,1.14,1.14,1.14,638.0,CANG
+2023-09-27 08:45:00,1.11,1.11,1.11,1.11,26.0,CANG
+2023-09-27 08:41:00,1.15,1.15,1.15,1.15,50.0,CANG
+2023-09-27 08:02:00,1.12,1.12,1.12,1.12,1.0,CANG
+2023-09-27 08:01:00,1.12,1.23,1.12,1.12,12.0,CANG
+2023-09-27 08:00:00,1.17,1.2,1.17,1.194,250.0,CANG
+2023-09-26 19:00:00,1.155,1.155,1.155,1.155,100.0,CANG
+2023-09-26 18:42:00,1.1,1.1,1.1,1.1,5.0,CANG
+2023-09-26 18:30:00,1.155,1.155,1.155,1.155,100.0,CANG
+2023-09-26 18:15:00,1.14,1.14,1.12,1.12,100.0,CANG
+2023-09-26 17:33:00,1.15,1.15,1.15,1.15,74.0,CANG
+2023-09-26 17:09:00,1.15,1.15,1.15,1.15,122.0,CANG
+2023-09-26 16:59:00,1.17,1.17,1.17,1.17,83.0,CANG
+2023-09-26 16:24:00,1.15,1.15,1.15,1.15,2.0,CANG
+2023-09-26 16:20:00,1.17,1.17,1.17,1.17,2.0,CANG
+2023-09-26 16:10:00,1.155,1.155,1.155,1.155,100.0,CANG
+2023-09-26 16:08:00,1.15,1.15,1.15,1.15,2.0,CANG
+2023-09-26 16:03:00,1.15,1.15,1.15,1.15,17.0,CANG
+2023-09-26 16:00:00,1.155,1.17,1.15,1.155,264.0,CANG
+2023-09-26 15:59:00,1.155,1.155,1.155,1.155,100.0,CANG
+2023-09-26 15:58:00,1.16,1.16,1.16,1.16,159.0,CANG
+2023-09-26 15:56:00,1.159,1.159,1.159,1.159,150.0,CANG
+2023-09-26 15:48:00,1.15,1.15,1.15,1.15,200.0,CANG
+2023-09-26 15:46:00,1.151,1.151,1.151,1.151,806.0,CANG
+2023-09-26 15:24:00,1.169,1.169,1.169,1.169,863.0,CANG
+2023-09-26 13:50:00,1.16,1.16,1.16,1.16,600.0,CANG
+2023-09-26 13:23:00,1.17,1.17,1.16,1.16,1000.0,CANG
+2023-09-26 13:22:00,1.19,1.19,1.19,1.19,200.0,CANG
+2023-09-26 13:18:00,1.19,1.19,1.19,1.19,2199.0,CANG
+2023-09-26 13:11:00,1.19,1.19,1.19,1.19,100.0,CANG
+2023-09-26 13:06:00,1.19,1.19,1.19,1.19,566.0,CANG
+2023-09-26 13:04:00,1.151,1.151,1.151,1.151,296.0,CANG
+2023-09-26 12:56:00,1.17,1.17,1.17,1.17,3099.0,CANG
+2023-09-26 12:51:00,1.15,1.15,1.15,1.15,451.0,CANG
+2023-09-26 12:48:00,1.14,1.14,1.14,1.14,100.0,CANG
+2023-09-26 12:33:00,1.14,1.14,1.14,1.14,1400.0,CANG
+2023-09-26 12:19:00,1.14,1.14,1.14,1.14,143.0,CANG
+2023-09-26 11:35:00,1.145,1.145,1.145,1.145,100.0,CANG
+2023-09-26 11:28:00,1.14,1.14,1.14,1.14,500.0,CANG
+2023-09-26 11:10:00,1.141,1.141,1.141,1.141,137.0,CANG
+2023-09-26 10:24:00,1.135,1.135,1.135,1.135,401.0,CANG
+2023-09-26 10:23:00,1.12,1.12,1.12,1.12,1458.0,CANG
+2023-09-26 10:03:00,1.13,1.14,1.12,1.13,11515.0,CANG
+2023-09-26 10:01:00,1.142,1.142,1.142,1.142,100.0,CANG
+2023-09-26 09:59:00,1.13,1.13,1.13,1.13,1306.0,CANG
+2023-09-26 09:48:00,1.125,1.125,1.125,1.125,127.0,CANG
+2023-09-26 09:41:00,1.128,1.128,1.128,1.128,100.0,CANG
+2023-09-26 09:30:00,1.11,1.11,1.11,1.11,705.0,CANG
+2023-09-26 09:28:00,1.12,1.12,1.12,1.12,100.0,CANG
+2023-09-26 09:12:00,1.13,1.13,1.13,1.13,5.0,CANG
+2023-09-26 09:09:00,1.169,1.169,1.169,1.169,2.0,CANG
+2023-09-26 08:53:00,1.168,1.168,1.168,1.168,1.0,CANG
+2023-09-26 08:17:00,1.13,1.13,1.13,1.13,14.0,CANG
+2023-09-26 07:05:00,1.16,1.16,1.16,1.16,20.0,CANG
+2023-09-25 19:16:00,1.16,1.16,1.16,1.16,10.0,CANG
+2023-09-25 19:00:00,1.13,1.13,1.13,1.13,128.0,CANG
+2023-09-25 18:58:00,1.16,1.16,1.16,1.16,10.0,CANG
+2023-09-25 18:30:00,1.13,1.13,1.13,1.13,128.0,CANG
+2023-09-25 17:55:00,1.1,1.1,1.1,1.1,1.0,CANG
+2023-09-25 17:18:00,1.092,1.092,1.092,1.092,96.0,CANG
+2023-09-25 17:12:00,1.16,1.16,1.16,1.16,14.0,CANG
+2023-09-25 17:09:00,1.16,1.16,1.16,1.16,10.0,CANG
+2023-09-25 16:43:00,1.16,1.16,1.16,1.16,1.0,CANG
+2023-09-25 16:11:00,1.16,1.16,1.16,1.16,2.0,CANG
+2023-09-25 16:10:00,1.13,1.13,1.13,1.13,128.0,CANG
+2023-09-25 16:09:00,1.13,1.13,1.13,1.13,1.0,CANG
+2023-09-25 16:00:00,1.145,1.145,1.13,1.13,2155.0,CANG
+2023-09-25 15:56:00,1.145,1.145,1.145,1.145,1877.0,CANG
+2023-09-25 15:33:00,1.16,1.16,1.16,1.16,300.0,CANG
+2023-09-25 15:26:00,1.15,1.15,1.15,1.15,446.0,CANG
+2023-09-25 13:59:00,1.15,1.15,1.15,1.15,100.0,CANG
+2023-09-25 13:36:00,1.156,1.156,1.156,1.156,144.0,CANG
+2023-09-25 13:06:00,1.155,1.155,1.15,1.15,300.0,CANG
+2023-09-25 12:50:00,1.15,1.15,1.15,1.15,101.0,CANG
+2023-09-25 12:38:00,1.16,1.18,1.16,1.16,9066.0,CANG
+2023-09-25 12:31:00,1.134,1.134,1.134,1.134,180.0,CANG
+2023-09-25 12:24:00,1.14,1.14,1.14,1.14,200.0,CANG
+2023-09-25 12:06:00,1.14,1.15,1.14,1.14,5400.0,CANG
+2023-09-25 11:31:00,1.14,1.14,1.14,1.14,101.0,CANG
+2023-09-25 10:45:00,1.15,1.15,1.15,1.15,1085.0,CANG
+2023-09-25 10:43:00,1.16,1.16,1.16,1.16,101.0,CANG
+2023-09-25 10:23:00,1.15,1.15,1.15,1.15,301.0,CANG
+2023-09-25 10:13:00,1.13,1.13,1.13,1.13,264.0,CANG
+2023-09-25 10:05:00,1.15,1.15,1.15,1.15,6190.0,CANG
+2023-09-25 09:34:00,1.15,1.15,1.15,1.15,200.0,CANG
+2023-09-25 09:30:00,1.18,1.18,1.15,1.15,7923.0,CANG
+2023-09-25 09:29:00,1.15,1.16,1.15,1.16,600.0,CANG
+2023-09-25 09:19:00,1.15,1.15,1.15,1.15,2.0,CANG
+2023-09-25 09:06:00,1.15,1.15,1.15,1.15,12.0,CANG
+2023-09-25 08:59:00,1.14,1.149,1.14,1.149,100.0,CANG
+2023-09-25 08:51:00,1.113,1.113,1.1,1.1,181.0,CANG
+2023-09-25 08:18:00,1.12,1.12,1.12,1.12,2.0,CANG
+2023-09-25 08:02:00,1.11,1.11,1.11,1.11,27.0,CANG
+2023-09-25 08:00:00,1.15,1.15,1.15,1.15,74.0,CANG
+2023-09-25 07:21:00,1.13,1.13,1.13,1.13,5.0,CANG
+2023-09-22 19:00:00,1.14,1.14,1.14,1.14,215.0,CANG
+2023-09-22 18:30:00,1.14,1.14,1.14,1.14,215.0,CANG
+2023-09-22 17:09:00,1.15,1.15,1.15,1.15,4.0,CANG
+2023-09-22 16:13:00,1.149,1.149,1.149,1.149,1.0,CANG
+2023-09-22 16:10:00,1.14,1.14,1.14,1.14,215.0,CANG
+2023-09-22 16:08:00,1.111,1.111,1.111,1.111,1.0,CANG
+2023-09-22 16:00:00,1.13,1.14,1.13,1.14,590.0,CANG
+2023-09-22 15:56:00,1.13,1.13,1.13,1.13,147.0,CANG
+2023-09-22 15:45:00,1.13,1.13,1.13,1.13,405.0,CANG
+2023-09-22 15:35:00,1.15,1.15,1.15,1.15,1112.0,CANG
+2023-09-22 15:30:00,1.13,1.13,1.13,1.13,117.0,CANG
+2023-09-22 15:16:00,1.13,1.13,1.13,1.13,100.0,CANG
+2023-09-22 14:49:00,1.13,1.13,1.13,1.13,101.0,CANG
+2023-09-22 14:40:00,1.11,1.11,1.11,1.11,4710.0,CANG
+2023-09-22 14:15:00,1.12,1.12,1.12,1.12,109.0,CANG
+2023-09-22 13:53:00,1.12,1.12,1.11,1.11,967.0,CANG
+2023-09-22 13:47:00,1.12,1.12,1.12,1.12,100.0,CANG
+2023-09-22 13:35:00,1.144,1.144,1.144,1.144,138.0,CANG
+2023-09-22 13:07:00,1.135,1.14,1.135,1.14,200.0,CANG
+2023-09-22 13:01:00,1.15,1.15,1.15,1.15,2211.0,CANG
+2023-09-22 12:22:00,1.135,1.135,1.135,1.135,266.0,CANG
+2023-09-22 12:13:00,1.15,1.15,1.14,1.14,2831.0,CANG
+2023-09-22 12:05:00,1.15,1.15,1.15,1.15,100.0,CANG
+2023-09-22 11:53:00,1.14,1.14,1.14,1.14,150.0,CANG
+2023-09-22 11:34:00,1.14,1.14,1.14,1.14,1180.0,CANG
+2023-09-22 11:31:00,1.15,1.15,1.15,1.15,200.0,CANG
+2023-09-22 11:13:00,1.14,1.14,1.14,1.14,300.0,CANG
+2023-09-22 11:03:00,1.14,1.14,1.14,1.14,940.0,CANG
+2023-09-22 11:01:00,1.14,1.14,1.14,1.14,150.0,CANG
+2023-09-22 10:47:00,1.14,1.14,1.14,1.14,210.0,CANG
+2023-09-22 10:31:00,1.14,1.14,1.14,1.14,920.0,CANG
+2023-09-22 10:00:00,1.14,1.14,1.14,1.14,1441.0,CANG
+2023-09-22 09:55:00,1.16,1.16,1.16,1.16,526.0,CANG
+2023-09-22 09:51:00,1.16,1.16,1.16,1.16,202.0,CANG
+2023-09-22 09:48:00,1.15,1.15,1.15,1.15,1120.0,CANG
+2023-09-22 09:47:00,1.14,1.14,1.14,1.14,612.0,CANG
+2023-09-22 09:45:00,1.14,1.14,1.14,1.14,193.0,CANG
+2023-09-22 09:42:00,1.15,1.15,1.15,1.15,325.0,CANG
+2023-09-22 09:30:00,1.1,1.1,1.1,1.1,1801909.0,CANG
+2023-09-22 09:03:00,1.14,1.14,1.14,1.14,19.0,CANG
+2023-09-22 08:02:00,1.09,1.13,1.09,1.09,39.0,CANG
+2023-09-22 08:01:00,1.09,1.09,1.09,1.09,5.0,CANG
+2023-09-21 19:00:00,1.09,1.09,1.09,1.09,100.0,CANG
+2023-09-21 18:30:00,1.09,1.09,1.09,1.09,100.0,CANG
+2023-09-21 17:47:00,1.15,1.15,1.15,1.15,1.0,CANG
+2023-09-21 16:56:00,1.1,1.1,1.1,1.1,3.0,CANG
+2023-09-21 16:43:00,1.14,1.14,1.14,1.14,510.0,CANG
+2023-09-21 16:10:00,1.09,1.09,1.09,1.09,100.0,CANG
+2023-09-21 16:09:00,1.1,1.1,1.1,1.1,2.0,CANG
+2023-09-21 16:00:00,1.1,1.11,1.09,1.09,405.0,CANG
+2023-09-21 15:31:00,1.09,1.09,1.09,1.09,100.0,CANG
+2023-09-21 15:13:00,1.1,1.1,1.09,1.09,9338.0,CANG
+2023-09-21 15:11:00,1.13,1.13,1.13,1.13,222.0,CANG
+2023-09-21 15:06:00,1.125,1.125,1.125,1.125,100.0,CANG
+2023-09-21 15:02:00,1.12,1.12,1.1,1.1,25589.0,CANG
+2023-09-21 14:40:00,1.125,1.125,1.125,1.125,400.0,CANG
+2023-09-21 14:12:00,1.13,1.13,1.13,1.13,100.0,CANG
+2023-09-21 13:42:00,1.12,1.12,1.12,1.12,100.0,CANG
+2023-09-21 13:36:00,1.12,1.12,1.12,1.12,500.0,CANG
+2023-09-21 13:32:00,1.12,1.12,1.12,1.12,2000.0,CANG
+2023-09-21 13:09:00,1.135,1.135,1.135,1.135,540.0,CANG
+2023-09-21 12:49:00,1.135,1.135,1.135,1.135,102.0,CANG
+2023-09-21 12:41:00,1.15,1.15,1.14,1.15,9768.0,CANG
+2023-09-21 12:15:00,1.15,1.15,1.15,1.15,100.0,CANG
+2023-09-21 12:05:00,1.15,1.15,1.15,1.15,1700.0,CANG
+2023-09-21 11:50:00,1.15,1.15,1.15,1.15,101.0,CANG
+2023-09-21 11:44:00,1.14,1.14,1.14,1.14,213.0,CANG
+2023-09-21 11:34:00,1.13,1.13,1.13,1.13,1203.0,CANG
+2023-09-21 11:07:00,1.12,1.12,1.12,1.12,700.0,CANG
+2023-09-21 10:48:00,1.13,1.13,1.13,1.13,160.0,CANG
+2023-09-21 10:22:00,1.12,1.12,1.12,1.12,201.0,CANG
+2023-09-21 10:10:00,1.11,1.11,1.11,1.11,347.0,CANG
+2023-09-21 09:39:00,1.108,1.108,1.108,1.108,610.0,CANG
+2023-09-21 09:30:00,1.11,1.11,1.11,1.11,452.0,CANG
+2023-09-21 09:24:00,1.15,1.16,1.13,1.13,88.0,CANG
+2023-09-21 08:02:00,1.11,1.11,1.11,1.11,467.0,CANG
+2023-09-21 08:01:00,1.14,1.14,1.14,1.14,35.0,CANG
+2023-09-20 19:00:00,1.11,1.11,1.11,1.11,115.0,CANG
+2023-09-20 18:30:00,1.11,1.11,1.11,1.11,115.0,CANG
+2023-09-20 18:03:00,1.11,1.11,1.11,1.11,2.0,CANG
+2023-09-20 17:26:00,1.16,1.16,1.16,1.16,50.0,CANG
+2023-09-20 16:13:00,1.16,1.16,1.16,1.16,2.0,CANG
+2023-09-20 16:10:00,1.11,1.11,1.11,1.11,115.0,CANG
+2023-09-20 16:09:00,1.11,1.11,1.11,1.11,1.0,CANG
+2023-09-20 16:00:00,1.11,1.12,1.11,1.11,343.0,CANG
+2023-09-20 15:58:00,1.11,1.11,1.11,1.11,152.0,CANG
+2023-09-20 15:52:00,1.11,1.11,1.11,1.11,200.0,CANG
+2023-09-20 15:51:00,1.12,1.12,1.12,1.12,100.0,CANG
+2023-09-20 15:47:00,1.11,1.11,1.11,1.11,200.0,CANG
+2023-09-20 15:46:00,1.11,1.11,1.11,1.11,100.0,CANG
+2023-09-20 15:41:00,1.12,1.12,1.12,1.12,145.0,CANG
+2023-09-20 15:40:00,1.12,1.12,1.12,1.12,100.0,CANG
+2023-09-20 15:38:00,1.11,1.111,1.11,1.111,400.0,CANG
+2023-09-20 15:24:00,1.129,1.129,1.129,1.129,500.0,CANG
+2023-09-20 15:14:00,1.137,1.137,1.137,1.137,374.0,CANG
+2023-09-20 15:05:00,1.12,1.12,1.12,1.12,697.0,CANG
+2023-09-20 14:35:00,1.12,1.12,1.12,1.12,100.0,CANG
+2023-09-20 13:30:00,1.15,1.15,1.13,1.13,6437.0,CANG
+2023-09-20 13:22:00,1.13,1.13,1.13,1.13,3000.0,CANG
+2023-09-20 12:50:00,1.12,1.12,1.12,1.12,104.0,CANG
+2023-09-20 12:36:00,1.13,1.13,1.13,1.13,4205.0,CANG
+2023-09-20 12:35:00,1.13,1.13,1.13,1.13,101.0,CANG
+2023-09-20 12:33:00,1.155,1.155,1.155,1.155,500.0,CANG
+2023-09-20 12:29:00,1.12,1.12,1.12,1.12,212.0,CANG
+2023-09-20 12:09:00,1.11,1.11,1.11,1.11,100.0,CANG
+2023-09-20 11:46:00,1.15,1.15,1.15,1.15,3484.0,CANG
+2023-09-20 11:45:00,1.15,1.15,1.15,1.15,100.0,CANG
+2023-09-20 11:34:00,1.18,1.18,1.16,1.16,3100.0,CANG
+2023-09-20 11:29:00,1.176,1.176,1.176,1.176,1000.0,CANG
+2023-09-20 11:12:00,1.16,1.16,1.16,1.16,699.0,CANG
+2023-09-20 11:11:00,1.16,1.16,1.16,1.16,111.0,CANG
+2023-09-20 11:04:00,1.16,1.16,1.16,1.16,110.0,CANG
+2023-09-20 10:15:00,1.155,1.155,1.155,1.155,101.0,CANG
+2023-09-20 09:54:00,1.17,1.17,1.17,1.17,2270.0,CANG
+2023-09-20 09:39:00,1.14,1.14,1.14,1.14,100.0,CANG
+2023-09-20 09:30:00,1.16,1.16,1.16,1.16,196.0,CANG
+2023-09-20 09:29:00,1.169,1.169,1.169,1.169,6.0,CANG
+2023-09-20 09:26:00,1.17,1.17,1.17,1.17,21.0,CANG
+2023-09-20 08:09:00,1.1,1.1,1.1,1.1,8.0,CANG
+2023-09-20 08:02:00,1.16,1.16,1.12,1.12,212.0,CANG
+2023-09-20 08:01:00,1.12,1.12,1.12,1.12,98.0,CANG
+2023-09-20 08:00:00,1.17,1.17,1.17,1.17,1.0,CANG
+2023-09-19 19:00:00,1.125,1.125,1.125,1.125,100.0,CANG
+2023-09-19 18:30:00,1.125,1.125,1.125,1.125,100.0,CANG
+2023-09-19 17:42:00,1.17,1.17,1.17,1.17,4.0,CANG
+2023-09-19 17:27:00,1.16,1.16,1.16,1.16,1.0,CANG
+2023-09-19 17:21:00,1.17,1.17,1.17,1.17,9.0,CANG
+2023-09-19 16:53:00,1.17,1.17,1.17,1.17,30.0,CANG
+2023-09-19 16:49:00,1.122,1.122,1.122,1.122,30.0,CANG
+2023-09-19 16:29:00,1.16,1.16,1.16,1.16,10.0,CANG
+2023-09-19 16:12:00,1.17,1.17,1.17,1.17,4.0,CANG
+2023-09-19 16:10:00,1.125,1.125,1.125,1.125,100.0,CANG
+2023-09-19 16:09:00,1.12,1.12,1.12,1.12,1.0,CANG
+2023-09-19 16:01:00,1.16,1.16,1.125,1.125,114.0,CANG
+2023-09-19 16:00:00,1.125,1.13,1.125,1.13,105.0,CANG
+2023-09-19 15:59:00,1.125,1.125,1.125,1.125,143.0,CANG
+2023-09-19 15:56:00,1.12,1.12,1.12,1.12,517.0,CANG
+2023-09-19 15:45:00,1.122,1.122,1.122,1.122,1000.0,CANG
+2023-09-19 15:37:00,1.125,1.125,1.125,1.125,100.0,CANG
+2023-09-19 15:35:00,1.125,1.125,1.125,1.125,100.0,CANG
+2023-09-19 15:32:00,1.121,1.121,1.121,1.121,158.0,CANG
+2023-09-19 14:57:00,1.13,1.13,1.13,1.13,389.0,CANG
+2023-09-19 14:49:00,1.131,1.131,1.131,1.131,151.0,CANG
+2023-09-19 14:29:00,1.16,1.16,1.16,1.16,452.0,CANG
+2023-09-19 13:59:00,1.17,1.17,1.17,1.17,2000.0,CANG
+2023-09-19 13:40:00,1.165,1.165,1.15,1.15,319.0,CANG
+2023-09-19 13:18:00,1.18,1.18,1.18,1.18,1742.0,CANG
+2023-09-19 13:17:00,1.18,1.18,1.18,1.18,4217.0,CANG
+2023-09-19 13:05:00,1.18,1.18,1.18,1.18,300.0,CANG
+2023-09-19 12:50:00,1.18,1.18,1.18,1.18,400.0,CANG
+2023-09-19 12:47:00,1.18,1.18,1.18,1.18,1000.0,CANG
+2023-09-19 12:46:00,1.17,1.17,1.17,1.17,1311.0,CANG
+2023-09-19 12:35:00,1.15,1.15,1.15,1.15,100.0,CANG
+2023-09-19 12:33:00,1.16,1.16,1.16,1.16,1184.0,CANG
+2023-09-19 12:26:00,1.16,1.16,1.16,1.16,581.0,CANG
+2023-09-19 12:14:00,1.159,1.159,1.159,1.159,150.0,CANG
+2023-09-19 12:03:00,1.15,1.15,1.15,1.15,3500.0,CANG
+2023-09-19 11:49:00,1.15,1.15,1.15,1.15,1000.0,CANG
+2023-09-19 11:22:00,1.15,1.15,1.15,1.15,1200.0,CANG
+2023-09-19 09:59:00,1.145,1.145,1.145,1.145,158.0,CANG
+2023-09-19 09:38:00,1.13,1.13,1.13,1.13,500.0,CANG
+2023-09-19 09:34:00,1.13,1.13,1.13,1.13,200.0,CANG
+2023-09-19 09:30:00,1.13,1.13,1.13,1.13,558.0,CANG
+2023-09-19 09:27:00,1.159,1.159,1.159,1.159,99.0,CANG
+2023-09-19 09:25:00,1.16,1.16,1.16,1.16,50.0,CANG
+2023-09-19 09:04:00,1.159,1.159,1.159,1.159,8.0,CANG
+2023-09-19 08:23:00,1.16,1.16,1.16,1.16,21.0,CANG
+2023-09-19 08:22:00,1.16,1.16,1.16,1.16,5.0,CANG
+2023-09-19 08:15:00,1.15,1.15,1.15,1.15,26.0,CANG
+2023-09-19 08:03:00,1.16,1.16,1.16,1.16,10.0,CANG
+2023-09-19 08:02:00,1.14,1.14,1.14,1.14,10.0,CANG
+2023-09-19 08:00:00,1.16,1.19,1.12,1.19,180.0,CANG
+2023-09-19 06:55:00,1.12,1.12,1.12,1.12,3.0,CANG
+2023-09-19 06:11:00,1.12,1.12,1.12,1.12,1.0,CANG
+2023-09-19 06:05:00,1.12,1.12,1.12,1.12,10.0,CANG
+2023-09-19 04:25:00,1.12,1.12,1.12,1.12,50.0,CANG
+2023-09-19 04:22:00,1.12,1.12,1.12,1.12,17.0,CANG
+2023-09-19 04:21:00,1.12,1.12,1.12,1.12,20.0,CANG
+2023-09-19 04:00:00,1.13,1.13,1.12,1.12,70.0,CANG
+2023-09-18 19:39:00,1.11,1.11,1.11,1.11,2.0,CANG
+2023-09-18 19:38:00,1.15,1.15,1.15,1.15,2.0,CANG
+2023-09-18 19:00:00,1.12,1.12,1.12,1.12,129.0,CANG
+2023-09-18 18:30:00,1.12,1.12,1.12,1.12,129.0,CANG
+2023-09-18 17:43:00,1.15,1.15,1.15,1.15,30.0,CANG
+2023-09-18 16:51:00,1.16,1.16,1.16,1.16,9.0,CANG
+2023-09-18 16:21:00,1.11,1.11,1.11,1.11,1.0,CANG
+2023-09-18 16:17:00,1.12,1.159,1.12,1.159,4.0,CANG
+2023-09-18 16:10:00,1.12,1.12,1.12,1.12,129.0,CANG
+2023-09-18 16:03:00,1.16,1.16,1.16,1.16,5.0,CANG
+2023-09-18 16:00:00,1.14,1.15,1.12,1.12,518.0,CANG
+2023-09-18 15:52:00,1.14,1.14,1.14,1.14,250.0,CANG
+2023-09-18 15:44:00,1.13,1.15,1.13,1.136,1288.0,CANG
+2023-09-18 15:36:00,1.13,1.13,1.13,1.13,117.0,CANG
+2023-09-18 15:28:00,1.14,1.14,1.14,1.14,420.0,CANG
+2023-09-18 15:25:00,1.15,1.15,1.15,1.15,100.0,CANG
+2023-09-18 14:55:00,1.13,1.13,1.13,1.13,830.0,CANG
+2023-09-18 14:54:00,1.154,1.154,1.154,1.154,100.0,CANG
+2023-09-18 14:52:00,1.13,1.15,1.13,1.15,250.0,CANG
+2023-09-18 14:37:00,1.14,1.14,1.14,1.14,215.0,CANG
+2023-09-18 14:12:00,1.155,1.155,1.155,1.155,2102.0,CANG
+2023-09-18 13:47:00,1.14,1.14,1.11,1.11,1957.0,CANG
+2023-09-18 13:41:00,1.15,1.15,1.15,1.15,114.0,CANG
+2023-09-18 12:51:00,1.18,1.18,1.18,1.18,143.0,CANG
+2023-09-18 12:49:00,1.13,1.13,1.13,1.13,429.0,CANG
+2023-09-18 12:23:00,1.16,1.16,1.15,1.16,1382.0,CANG
+2023-09-18 12:16:00,1.121,1.121,1.121,1.121,1000.0,CANG
+2023-09-18 12:14:00,1.135,1.15,1.135,1.15,2916.0,CANG
+2023-09-18 11:40:00,1.128,1.128,1.128,1.128,119.0,CANG
+2023-09-18 11:38:00,1.15,1.15,1.15,1.15,133.0,CANG
+2023-09-18 11:12:00,1.135,1.135,1.135,1.135,105.0,CANG
+2023-09-18 10:27:00,1.15,1.15,1.15,1.15,275.0,CANG
+2023-09-18 10:13:00,1.14,1.14,1.14,1.14,400.0,CANG
+2023-09-18 10:06:00,1.146,1.146,1.145,1.146,201.0,CANG
+2023-09-18 09:42:00,1.145,1.145,1.145,1.145,874.0,CANG
+2023-09-18 09:38:00,1.162,1.162,1.162,1.162,148.0,CANG
+2023-09-18 09:35:00,1.15,1.15,1.15,1.15,1000.0,CANG
+2023-09-18 09:30:00,1.12,1.14,1.12,1.14,1120.0,CANG
+2023-09-18 09:29:00,1.15,1.15,1.15,1.15,22.0,CANG
+2023-09-18 09:28:00,1.15,1.15,1.15,1.15,8.0,CANG
+2023-09-18 09:04:00,1.16,1.18,1.15,1.18,50.0,CANG
+2023-09-18 08:42:00,1.19,1.19,1.19,1.19,1.0,CANG
+2023-09-18 08:41:00,1.18,1.18,1.18,1.18,12.0,CANG
+2023-09-18 08:03:00,1.19,1.21,1.19,1.21,3.0,CANG
+2023-09-18 08:02:00,1.1,1.22,1.1,1.21,124.0,CANG
+2023-09-18 08:01:00,1.19,1.19,1.17,1.17,12.0,CANG
+2023-09-18 07:00:00,1.13,1.13,1.13,1.13,1.0,CANG
+2023-09-15 19:00:00,1.1,1.1,1.1,1.1,701.0,CANG
+2023-09-15 18:30:00,1.1,1.1,1.1,1.1,701.0,CANG
+2023-09-15 17:07:00,1.14,1.14,1.12,1.12,20.0,CANG
+2023-09-15 16:23:00,1.1,1.1,1.1,1.1,100.0,CANG
+2023-09-15 16:19:00,1.102,1.14,1.101,1.14,192.0,CANG
+2023-09-15 16:16:00,1.1,1.1,1.1,1.1,14.0,CANG
+2023-09-15 16:10:00,1.1,1.1,1.1,1.1,701.0,CANG
+2023-09-15 16:09:00,1.09,1.09,1.09,1.09,1.0,CANG
+2023-09-15 16:01:00,1.1,1.1,1.1,1.1,90.0,CANG
+2023-09-15 16:00:00,1.095,1.1,1.095,1.1,1572.0,CANG
+2023-09-15 15:59:00,1.11,1.11,1.095,1.095,4415.0,CANG
+2023-09-15 15:58:00,1.115,1.12,1.115,1.115,751.0,CANG
+2023-09-15 15:57:00,1.115,1.115,1.115,1.115,255.0,CANG
+2023-09-15 15:56:00,1.115,1.115,1.115,1.115,690.0,CANG
+2023-09-15 15:54:00,1.115,1.115,1.11,1.11,1005.0,CANG
+2023-09-15 15:53:00,1.115,1.115,1.115,1.115,122.0,CANG
+2023-09-15 15:52:00,1.15,1.15,1.115,1.12,7416.0,CANG
+2023-09-15 15:51:00,1.17,1.17,1.15,1.15,26842.0,CANG
+2023-09-15 15:48:00,1.18,1.18,1.18,1.18,229.0,CANG
+2023-09-15 15:46:00,1.19,1.19,1.19,1.19,100.0,CANG
+2023-09-15 15:33:00,1.18,1.18,1.17,1.17,1298.0,CANG
+2023-09-15 15:32:00,1.18,1.18,1.18,1.18,100.0,CANG
+2023-09-15 15:30:00,1.17,1.17,1.17,1.17,120.0,CANG
+2023-09-15 15:24:00,1.18,1.18,1.18,1.18,100.0,CANG
+2023-09-15 15:15:00,1.18,1.18,1.18,1.18,100.0,CANG
+2023-09-15 15:08:00,1.18,1.18,1.18,1.18,120.0,CANG
+2023-09-15 13:40:00,1.18,1.18,1.18,1.18,138.0,CANG
+2023-09-15 12:53:00,1.18,1.18,1.18,1.18,100.0,CANG
+2023-09-15 12:50:00,1.18,1.18,1.18,1.18,200.0,CANG
+2023-09-15 12:37:00,1.19,1.19,1.19,1.19,4265.0,CANG
+2023-09-15 12:26:00,1.19,1.19,1.185,1.19,1363.0,CANG
+2023-09-15 12:25:00,1.18,1.18,1.18,1.18,100.0,CANG
+2023-09-15 12:24:00,1.18,1.18,1.18,1.18,200.0,CANG
+2023-09-15 12:17:00,1.18,1.18,1.18,1.18,1084.0,CANG
+2023-09-15 12:10:00,1.18,1.18,1.18,1.18,3148.0,CANG
+2023-09-15 10:40:00,1.18,1.18,1.18,1.18,692.0,CANG
+2023-09-15 10:30:00,1.17,1.17,1.17,1.17,876.0,CANG
+2023-09-15 10:28:00,1.165,1.165,1.165,1.165,2004.0,CANG
+2023-09-15 09:49:00,1.164,1.164,1.164,1.164,443.0,CANG
+2023-09-15 09:45:00,1.18,1.185,1.18,1.185,804.0,CANG
+2023-09-15 09:30:00,1.16,1.16,1.16,1.16,573.0,CANG
+2023-09-15 09:17:00,1.15,1.15,1.15,1.15,6.0,CANG
+2023-09-15 09:06:00,1.2,1.2,1.2,1.2,1.0,CANG
+2023-09-15 08:34:00,1.17,1.17,1.17,1.17,50.0,CANG
+2023-09-15 08:07:00,1.15,1.15,1.15,1.15,42.0,CANG
+2023-09-15 08:06:00,1.15,1.15,1.15,1.15,48.0,CANG
+2023-09-15 08:03:00,1.14,1.14,1.14,1.14,12.0,CANG
+2023-09-15 08:02:00,1.14,1.14,1.13,1.13,132.0,CANG
+2023-09-15 08:01:00,1.14,1.14,1.14,1.14,14.0,CANG
+2023-09-15 08:00:00,1.18,1.18,1.18,1.18,12.0,CANG
+2023-09-15 07:42:00,1.17,1.17,1.17,1.17,18.0,CANG
+2023-09-14 19:56:00,1.19,1.19,1.19,1.19,13.0,CANG
+2023-09-14 19:26:00,1.189,1.189,1.189,1.189,1.0,CANG
+2023-09-14 19:00:00,1.14,1.14,1.14,1.14,100.0,CANG
+2023-09-14 18:30:00,1.14,1.14,1.14,1.14,100.0,CANG
+2023-09-14 17:44:00,1.19,1.19,1.18,1.18,13.0,CANG
+2023-09-14 17:25:00,1.19,1.19,1.19,1.19,56.0,CANG
+2023-09-14 16:57:00,1.189,1.189,1.189,1.189,4.0,CANG
+2023-09-14 16:17:00,1.15,1.19,1.15,1.19,3.0,CANG
+2023-09-14 16:10:00,1.14,1.14,1.14,1.14,3400.0,CANG
+2023-09-14 16:07:00,1.189,1.189,1.189,1.189,250.0,CANG
+2023-09-14 16:04:00,1.189,1.189,1.189,1.189,9.0,CANG
+2023-09-14 16:00:00,1.14,1.15,1.13,1.14,6824.0,CANG
+2023-09-14 15:59:00,1.15,1.15,1.13,1.14,3600.0,CANG
+2023-09-14 15:56:00,1.14,1.14,1.14,1.14,160.0,CANG
+2023-09-14 15:53:00,1.15,1.15,1.15,1.15,100.0,CANG
+2023-09-14 15:48:00,1.15,1.15,1.15,1.15,3627.0,CANG
+2023-09-14 15:45:00,1.155,1.17,1.155,1.17,1316.0,CANG
+2023-09-14 15:43:00,1.16,1.16,1.16,1.16,300.0,CANG
+2023-09-14 15:26:00,1.16,1.16,1.16,1.16,863.0,CANG
+2023-09-14 15:23:00,1.16,1.16,1.16,1.16,100.0,CANG
+2023-09-14 15:13:00,1.16,1.16,1.16,1.16,100.0,CANG
+2023-09-14 15:12:00,1.161,1.161,1.161,1.161,476.0,CANG
+2023-09-14 14:48:00,1.16,1.16,1.16,1.16,101.0,CANG
+2023-09-14 14:24:00,1.168,1.168,1.168,1.168,100.0,CANG
+2023-09-14 14:12:00,1.168,1.168,1.168,1.168,100.0,CANG
+2023-09-14 14:02:00,1.169,1.169,1.169,1.169,200.0,CANG
+2023-09-14 13:32:00,1.162,1.162,1.16,1.16,1799.0,CANG
+2023-09-14 13:28:00,1.17,1.17,1.17,1.17,429.0,CANG
+2023-09-14 12:18:00,1.17,1.17,1.17,1.17,100.0,CANG
+2023-09-14 12:08:00,1.17,1.17,1.17,1.17,1390.0,CANG
+2023-09-14 12:07:00,1.16,1.16,1.16,1.16,115.0,CANG
+2023-09-14 12:06:00,1.179,1.179,1.179,1.179,100.0,CANG
+2023-09-14 11:29:00,1.17,1.17,1.17,1.17,450.0,CANG
+2023-09-14 11:28:00,1.17,1.17,1.17,1.17,500.0,CANG
+2023-09-14 11:25:00,1.17,1.17,1.17,1.17,105.0,CANG
+2023-09-14 11:22:00,1.18,1.19,1.18,1.19,2452.0,CANG
+2023-09-14 11:03:00,1.2,1.2,1.18,1.18,5141.0,CANG
+2023-09-14 10:53:00,1.2,1.2,1.2,1.2,800.0,CANG
+2023-09-14 10:34:00,1.2,1.2,1.2,1.2,149.0,CANG
+2023-09-14 10:31:00,1.203,1.203,1.203,1.203,165.0,CANG
+2023-09-14 10:20:00,1.2,1.2,1.2,1.2,665.0,CANG
+2023-09-14 10:05:00,1.2,1.2,1.2,1.2,3210.0,CANG
+2023-09-14 09:57:00,1.2,1.2,1.2,1.2,2143.0,CANG
+2023-09-14 09:36:00,1.2,1.2,1.2,1.2,433.0,CANG
+2023-09-14 09:32:00,1.21,1.21,1.21,1.21,100.0,CANG
+2023-09-14 09:31:00,1.21,1.21,1.21,1.21,156.0,CANG
+2023-09-14 09:30:00,1.19,1.19,1.19,1.19,452.0,CANG
+2023-09-14 09:26:00,1.21,1.21,1.21,1.21,15.0,CANG
+2023-09-14 09:15:00,1.2,1.2,1.2,1.2,1.0,CANG
+2023-09-14 09:14:00,1.2,1.2,1.2,1.2,50.0,CANG
+2023-09-14 08:50:00,1.2,1.2,1.2,1.2,5.0,CANG
+2023-09-14 08:49:00,1.2,1.2,1.2,1.2,109.0,CANG
+2023-09-14 08:22:00,1.2,1.2,1.2,1.2,1.0,CANG
+2023-09-14 08:16:00,1.21,1.21,1.21,1.21,2.0,CANG
+2023-09-14 08:02:00,1.23,1.23,1.23,1.23,1.0,CANG
+2023-09-14 08:01:00,1.19,1.19,1.19,1.19,15.0,CANG
+2023-09-14 07:00:00,1.2,1.2,1.2,1.2,10.0,CANG
+2023-09-13 19:00:00,1.16,1.16,1.16,1.16,100.0,CANG
+2023-09-13 18:30:00,1.16,1.16,1.16,1.16,100.0,CANG
+2023-09-13 17:56:00,1.2,1.2,1.2,1.2,200.0,CANG
+2023-09-13 17:48:00,1.15,1.15,1.15,1.15,8.0,CANG
+2023-09-13 17:10:00,1.21,1.21,1.182,1.188,3.0,CANG
+2023-09-13 17:09:00,1.21,1.21,1.205,1.21,4.0,CANG
+2023-09-13 17:08:00,1.21,1.21,1.185,1.185,2.0,CANG
+2023-09-13 17:07:00,1.185,1.21,1.185,1.21,4.0,CANG
+2023-09-13 17:06:00,1.21,1.21,1.21,1.21,3.0,CANG
+2023-09-13 16:10:00,1.16,1.16,1.16,1.16,104.0,CANG
+2023-09-13 16:09:00,1.16,1.16,1.16,1.16,2.0,CANG
+2023-09-13 16:00:00,1.18,1.18,1.16,1.16,208.0,CANG
+2023-09-13 15:58:00,1.16,1.161,1.16,1.16,1064.0,CANG
+2023-09-13 15:56:00,1.2,1.2,1.2,1.2,104.0,CANG
+2023-09-13 15:49:00,1.2,1.2,1.2,1.2,1002.0,CANG
+2023-09-13 15:45:00,1.15,1.15,1.15,1.15,103.0,CANG
+2023-09-13 15:05:00,1.18,1.18,1.18,1.18,330.0,CANG
+2023-09-13 14:06:00,1.18,1.18,1.18,1.18,530.0,CANG
+2023-09-13 12:51:00,1.173,1.173,1.173,1.173,7044.0,CANG
+2023-09-13 12:50:00,1.21,1.21,1.21,1.21,104.0,CANG
+2023-09-13 12:41:00,1.21,1.21,1.21,1.21,1102.0,CANG
+2023-09-13 12:39:00,1.21,1.22,1.2,1.21,5760.0,CANG
+2023-09-13 12:07:00,1.171,1.171,1.171,1.171,800.0,CANG
+2023-09-13 12:06:00,1.21,1.21,1.21,1.21,2344.0,CANG
+2023-09-13 11:40:00,1.185,1.185,1.185,1.185,354.0,CANG
+2023-09-13 11:39:00,1.16,1.16,1.16,1.16,137.0,CANG
+2023-09-13 11:38:00,1.19,1.19,1.19,1.19,1915.0,CANG
+2023-09-13 11:14:00,1.17,1.17,1.17,1.17,523.0,CANG
+2023-09-13 11:13:00,1.17,1.17,1.17,1.17,852.0,CANG
+2023-09-13 10:50:00,1.185,1.185,1.185,1.185,198.0,CANG
+2023-09-13 10:35:00,1.2,1.2,1.185,1.185,1030.0,CANG
+2023-09-13 10:20:00,1.2,1.2,1.2,1.2,138.0,CANG
+2023-09-13 10:05:00,1.2,1.2,1.2,1.2,150.0,CANG
+2023-09-13 10:04:00,1.2,1.2,1.2,1.2,636.0,CANG
+2023-09-13 09:30:00,1.18,1.18,1.18,1.18,1239.0,CANG
+2023-09-13 09:28:00,1.2,1.2,1.2,1.2,1.0,CANG
+2023-09-13 09:26:00,1.21,1.21,1.21,1.21,10.0,CANG
+2023-09-13 09:19:00,1.21,1.21,1.21,1.21,4.0,CANG
+2023-09-13 08:02:00,1.23,1.24,1.16,1.16,376.0,CANG
+2023-09-13 08:01:00,1.23,1.23,1.23,1.23,2.0,CANG
+2023-09-13 08:00:00,1.19,1.19,1.19,1.19,1.0,CANG
+2023-09-13 07:47:00,1.19,1.2,1.19,1.2,30.0,CANG
+2023-09-13 07:23:00,1.16,1.16,1.16,1.16,78.0,CANG
+2023-09-13 05:19:00,1.19,1.19,1.19,1.19,1.0,CANG
+2023-09-12 19:36:00,1.152,1.152,1.152,1.152,20.0,CANG
+2023-09-12 19:29:00,1.209,1.209,1.209,1.209,1.0,CANG
+2023-09-12 19:22:00,1.15,1.15,1.15,1.15,10.0,CANG
+2023-09-12 19:05:00,1.152,1.152,1.152,1.152,11.0,CANG
+2023-09-12 19:00:00,1.19,1.19,1.19,1.19,300.0,CANG
+2023-09-12 18:30:00,1.19,1.19,1.19,1.19,300.0,CANG
+2023-09-12 18:09:00,1.15,1.15,1.15,1.15,2.0,CANG
+2023-09-12 17:59:00,1.209,1.209,1.209,1.209,1.0,CANG
+2023-09-12 16:24:00,1.21,1.21,1.21,1.21,85.0,CANG
+2023-09-12 16:11:00,1.15,1.15,1.15,1.15,412.0,CANG
+2023-09-12 16:10:00,1.19,1.19,1.19,1.19,300.0,CANG
+2023-09-12 16:09:00,1.15,1.15,1.15,1.15,1.0,CANG
+2023-09-12 16:00:00,1.2,1.21,1.19,1.19,800.0,CANG
+2023-09-12 15:52:00,1.21,1.21,1.21,1.21,100.0,CANG
+2023-09-12 15:13:00,1.16,1.16,1.16,1.16,226.0,CANG
+2023-09-12 14:57:00,1.187,1.187,1.187,1.187,637.0,CANG
+2023-09-12 14:34:00,1.21,1.21,1.21,1.21,100.0,CANG
+2023-09-12 13:53:00,1.189,1.201,1.189,1.201,200.0,CANG
+2023-09-12 13:31:00,1.21,1.21,1.21,1.21,5762.0,CANG
+2023-09-12 13:30:00,1.2,1.2,1.2,1.2,1007.0,CANG
+2023-09-12 13:27:00,1.2,1.2,1.2,1.2,3315.0,CANG
+2023-09-12 13:21:00,1.19,1.19,1.19,1.19,200.0,CANG
+2023-09-12 13:05:00,1.19,1.19,1.19,1.19,300.0,CANG
+2023-09-12 12:50:00,1.19,1.19,1.19,1.19,400.0,CANG
+2023-09-12 12:37:00,1.19,1.19,1.19,1.19,1300.0,CANG
+2023-09-12 12:22:00,1.16,1.16,1.16,1.16,128.0,CANG
+2023-09-12 12:20:00,1.18,1.18,1.18,1.18,500.0,CANG
+2023-09-12 11:56:00,1.18,1.18,1.18,1.18,627.0,CANG
+2023-09-12 11:54:00,1.18,1.18,1.18,1.18,100.0,CANG
+2023-09-12 11:28:00,1.18,1.18,1.18,1.18,318.0,CANG
+2023-09-12 11:25:00,1.177,1.177,1.177,1.177,157.0,CANG
+2023-09-12 10:21:00,1.21,1.21,1.17,1.17,536.0,CANG
+2023-09-12 10:20:00,1.19,1.19,1.16,1.16,1917.0,CANG
+2023-09-12 09:30:00,1.16,1.16,1.16,1.16,226.0,CANG
+2023-09-12 09:24:00,1.16,1.16,1.15,1.15,6.0,CANG
+2023-09-12 08:55:00,1.152,1.152,1.152,1.152,9.0,CANG
+2023-09-12 08:08:00,1.16,1.16,1.16,1.16,1.0,CANG
+2023-09-12 08:02:00,1.15,1.18,1.15,1.18,3.0,CANG
+2023-09-12 08:01:00,1.19,1.19,1.19,1.19,9.0,CANG
+2023-09-12 08:00:00,1.15,1.15,1.15,1.15,300.0,CANG
+2023-09-12 07:20:00,1.15,1.15,1.15,1.15,5.0,CANG
+2023-09-11 19:08:00,1.16,1.16,1.15,1.15,4.0,CANG
+2023-09-11 19:00:00,1.15,1.15,1.15,1.15,100.0,CANG
+2023-09-11 18:30:00,1.15,1.15,1.15,1.15,100.0,CANG
+2023-09-11 17:22:00,1.19,1.19,1.19,1.19,1.0,CANG
+2023-09-11 17:10:00,1.15,1.15,1.15,1.15,1.0,CANG
+2023-09-11 17:05:00,1.2,1.2,1.2,1.2,20.0,CANG
+2023-09-11 17:04:00,1.19,1.19,1.19,1.19,83.0,CANG
+2023-09-11 16:59:00,1.2,1.2,1.2,1.2,40.0,CANG
+2023-09-11 16:55:00,1.19,1.19,1.19,1.19,2.0,CANG
+2023-09-11 16:27:00,1.2,1.2,1.2,1.2,15.0,CANG
+2023-09-11 16:10:00,1.15,1.15,1.15,1.15,600.0,CANG
+2023-09-11 16:09:00,1.15,1.15,1.15,1.15,1.0,CANG
+2023-09-11 16:00:00,1.15,1.16,1.15,1.15,1266.0,CANG
+2023-09-11 15:58:00,1.14,1.15,1.14,1.15,5246.0,CANG
+2023-09-11 15:57:00,1.14,1.16,1.14,1.16,245.0,CANG
+2023-09-11 15:43:00,1.15,1.15,1.15,1.15,106.0,CANG
+2023-09-11 15:37:00,1.155,1.155,1.155,1.155,100.0,CANG
+2023-09-11 15:35:00,1.155,1.155,1.155,1.155,100.0,CANG
+2023-09-11 15:30:00,1.15,1.15,1.15,1.15,500.0,CANG
+2023-09-11 15:29:00,1.15,1.15,1.15,1.15,361.0,CANG
+2023-09-11 15:21:00,1.14,1.14,1.14,1.14,102.0,CANG
+2023-09-11 15:18:00,1.14,1.14,1.14,1.14,110.0,CANG
+2023-09-11 15:15:00,1.14,1.14,1.14,1.14,135.0,CANG
+2023-09-11 15:14:00,1.159,1.16,1.159,1.16,200.0,CANG
+2023-09-11 14:55:00,1.15,1.15,1.15,1.15,353.0,CANG
+2023-09-11 14:39:00,1.15,1.15,1.15,1.15,106.0,CANG
+2023-09-11 14:31:00,1.15,1.15,1.15,1.15,128.0,CANG
+2023-09-11 14:12:00,1.15,1.15,1.15,1.15,109.0,CANG
+2023-09-11 13:50:00,1.15,1.15,1.15,1.15,413.0,CANG
+2023-09-11 13:46:00,1.15,1.15,1.15,1.15,236.0,CANG
+2023-09-11 13:30:00,1.15,1.15,1.15,1.15,228.0,CANG
+2023-09-11 13:15:00,1.159,1.159,1.159,1.159,109.0,CANG
+2023-09-11 13:06:00,1.16,1.16,1.16,1.16,111.0,CANG
+2023-09-11 13:01:00,1.15,1.15,1.15,1.15,110.0,CANG
+2023-09-11 12:52:00,1.16,1.16,1.16,1.16,1127.0,CANG
+2023-09-11 12:37:00,1.17,1.17,1.17,1.17,267.0,CANG
+2023-09-11 12:25:00,1.17,1.17,1.17,1.17,110.0,CANG
+2023-09-11 12:07:00,1.17,1.17,1.17,1.17,110.0,CANG
+2023-09-11 11:49:00,1.17,1.17,1.17,1.17,108.0,CANG
+2023-09-11 11:31:00,1.19,1.19,1.19,1.19,2981.0,CANG
+2023-09-11 11:18:00,1.19,1.19,1.19,1.19,106.0,CANG
+2023-09-11 11:10:00,1.19,1.19,1.19,1.19,101.0,CANG
+2023-09-11 11:05:00,1.19,1.19,1.19,1.19,308.0,CANG
+2023-09-11 11:03:00,1.19,1.19,1.19,1.19,540.0,CANG
+2023-09-11 10:55:00,1.18,1.18,1.18,1.18,450.0,CANG
+2023-09-11 10:49:00,1.2,1.2,1.2,1.2,111.0,CANG
+2023-09-11 10:47:00,1.195,1.195,1.195,1.195,152.0,CANG
+2023-09-11 10:44:00,1.2,1.2,1.2,1.2,107.0,CANG
+2023-09-11 10:41:00,1.207,1.207,1.207,1.207,201.0,CANG
+2023-09-11 10:39:00,1.2,1.2,1.2,1.2,109.0,CANG
+2023-09-11 10:34:00,1.2,1.2,1.2,1.2,301.0,CANG
+2023-09-11 10:32:00,1.2,1.2,1.2,1.2,109.0,CANG
+2023-09-11 10:24:00,1.2,1.2,1.2,1.2,107.0,CANG
+2023-09-11 10:22:00,1.2,1.2,1.2,1.2,108.0,CANG
+2023-09-11 10:14:00,1.2,1.2,1.2,1.2,109.0,CANG
+2023-09-11 10:13:00,1.19,1.2,1.19,1.2,1750.0,CANG
+2023-09-11 10:11:00,1.2,1.2,1.2,1.2,115.0,CANG
+2023-09-11 10:02:00,1.2,1.2,1.2,1.2,109.0,CANG
+2023-09-11 09:58:00,1.2,1.2,1.2,1.2,207.0,CANG
+2023-09-11 09:54:00,1.19,1.2,1.19,1.2,366.0,CANG
+2023-09-11 09:51:00,1.19,1.19,1.19,1.19,1227.0,CANG
+2023-09-11 09:44:00,1.19,1.19,1.19,1.19,109.0,CANG
+2023-09-11 09:43:00,1.19,1.19,1.19,1.19,104.0,CANG
+2023-09-11 09:39:00,1.19,1.19,1.19,1.19,109.0,CANG
+2023-09-11 09:38:00,1.19,1.19,1.19,1.19,123.0,CANG
+2023-09-11 09:37:00,1.19,1.19,1.19,1.19,210.0,CANG
+2023-09-11 09:34:00,1.175,1.19,1.175,1.19,817.0,CANG
+2023-09-11 09:30:00,1.2,1.23,1.19,1.19,6112.0,CANG
+2023-09-11 09:15:00,1.23,1.23,1.23,1.23,1.0,CANG
+2023-09-11 09:00:00,1.23,1.23,1.23,1.23,10.0,CANG
+2023-09-11 08:56:00,1.21,1.21,1.21,1.21,1.0,CANG
+2023-09-11 08:35:00,1.21,1.21,1.21,1.21,4.0,CANG
+2023-09-11 08:34:00,1.211,1.211,1.21,1.21,5.0,CANG
+2023-09-11 08:24:00,1.21,1.21,1.21,1.21,1.0,CANG
+2023-09-11 08:22:00,1.23,1.23,1.23,1.23,1.0,CANG
+2023-09-11 08:02:00,1.15,1.15,1.15,1.15,50.0,CANG
+2023-09-11 08:00:00,1.21,1.21,1.2,1.21,198.0,CANG
+2023-09-11 07:47:00,1.21,1.21,1.21,1.21,15.0,CANG
+2023-09-11 07:44:00,1.21,1.21,1.21,1.21,44.0,CANG
+2023-09-11 07:43:00,1.21,1.21,1.21,1.21,2.0,CANG
+2023-09-11 07:41:00,1.21,1.21,1.21,1.21,2.0,CANG
+2023-09-11 07:40:00,1.21,1.21,1.21,1.21,2.0,CANG
+2023-09-11 07:39:00,1.21,1.21,1.21,1.21,4.0,CANG
+2023-09-11 07:21:00,1.17,1.19,1.17,1.19,103.0,CANG
+2023-09-11 07:00:00,1.16,1.18,1.16,1.18,118.0,CANG
+2023-09-11 06:48:00,1.16,1.16,1.16,1.16,10.0,CANG
+2023-09-11 05:52:00,1.16,1.16,1.16,1.16,2.0,CANG
+2023-09-11 05:36:00,1.16,1.16,1.16,1.16,8.0,CANG
diff --git a/data/CAN_2023_10_3.csv b/data/CAN_2023_10_3.csv
new file mode 100644
index 000000000..67af25a1b
--- /dev/null
+++ b/data/CAN_2023_10_3.csv
@@ -0,0 +1,5522 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 15:58:00,1.83,1.84,1.83,1.839,15407.0,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 15:28:00,1.84,1.84,1.84,1.839,850.0,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 15:08:00,1.812,1.812,1.812,1.812,100.0,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 15:03:00,1.812,1.815,1.812,1.815,300.0,CAN
+2023-10-02 15:01:00,1.815,1.82,1.815,1.82,1037.0,CAN
+2023-10-02 15:00:00,1.82,1.82,1.812,1.812,200.0,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 14:27:00,1.823,1.823,1.823,1.823,100.0,CAN
+2023-10-02 14:24:00,1.823,1.823,1.823,1.823,115.0,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 13:57:00,1.84,1.85,1.84,1.842,600.0,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 13:46:00,1.843,1.843,1.843,1.842,104.0,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 13:43:00,1.843,1.843,1.843,1.842,258.0,CAN
+2023-10-02 13:42:00,1.84,1.84,1.84,1.84,101.0,CAN
+2023-10-02 13:40:00,1.85,1.85,1.843,1.842,232.0,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 13:19:00,1.835,1.84,1.833,1.832,12266.0,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 12:46:00,1.833,1.833,1.833,1.833,100.0,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 12:39:00,1.833,1.833,1.833,1.832,100.0,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 12:31:00,1.835,1.835,1.833,1.832,223.0,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 12:13:00,1.83,1.83,1.83,1.83,3165.0,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 11:47:00,1.82,1.83,1.82,1.82,4327.0,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 11:34:00,1.833,1.84,1.833,1.835,1250.0,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 11:31:00,1.833,1.833,1.833,1.832,144.0,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 10:40:00,1.85,1.859,1.85,1.858,4405.0,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 10:03:00,1.9,1.9,1.89,1.899,2050.0,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 09:34:00,1.88,1.891,1.88,1.89,18247.0,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 16:09:00,1.791,1.792,1.792,1.791,1.0,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 15:31:00,1.81,1.818,1.81,1.817,2401.0,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 14:55:00,1.82,1.82,1.819,1.819,6626.0,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 14:29:00,1.807,1.808,1.8,1.8,5437.0,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 13:44:00,1.819,1.83,1.82,1.83,54750.0,CAN
+2023-09-29 13:43:00,1.819,1.82,1.82,1.82,701.0,CAN
+2023-09-29 13:42:00,1.82,1.82,1.82,1.819,802.0,CAN
+2023-09-29 13:41:00,1.819,1.82,1.82,1.819,1210.0,CAN
+2023-09-29 13:40:00,1.819,1.82,1.82,1.819,700.0,CAN
+2023-09-29 13:39:00,1.82,1.82,1.82,1.819,700.0,CAN
+2023-09-29 13:38:00,1.82,1.82,1.813,1.819,3855.0,CAN
+2023-09-29 13:37:00,1.82,1.82,1.82,1.819,810.0,CAN
+2023-09-29 13:36:00,1.815,1.82,1.815,1.82,1600.0,CAN
+2023-09-29 13:35:00,1.815,1.82,1.815,1.819,768.0,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 13:32:00,1.82,1.82,1.82,1.82,800.0,CAN
+2023-09-29 13:31:00,1.82,1.82,1.82,1.819,1600.0,CAN
+2023-09-29 13:29:00,1.81,1.82,1.81,1.815,30670.0,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 13:15:00,1.808,1.809,1.809,1.808,215.0,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 12:46:00,1.82,1.82,1.82,1.82,701.0,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 12:43:00,1.82,1.82,1.818,1.82,2300.0,CAN
+2023-09-29 12:42:00,1.82,1.82,1.82,1.819,1053.0,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 12:28:00,1.819,1.819,1.819,1.818,1516.0,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
+2023-09-28 19:53:00,1.77,1.77,1.75,1.75,11.0,CAN
+2023-09-28 19:04:00,1.78,1.78,1.78,1.78,6.0,CAN
+2023-09-28 18:37:00,1.76,1.81,1.76,1.81,13.0,CAN
+2023-09-28 18:36:00,1.76,1.76,1.76,1.76,1.0,CAN
+2023-09-28 18:19:00,1.78,1.78,1.78,1.78,2.0,CAN
+2023-09-28 18:06:00,1.78,1.78,1.78,1.78,1.0,CAN
+2023-09-28 17:47:00,1.78,1.78,1.78,1.78,1.0,CAN
+2023-09-28 17:34:00,1.794,1.794,1.794,1.794,50.0,CAN
+2023-09-28 17:27:00,1.74,1.74,1.74,1.74,10.0,CAN
+2023-09-28 17:24:00,1.74,1.74,1.74,1.74,11769.0,CAN
+2023-09-28 17:23:00,1.74,1.74,1.74,1.74,6359.0,CAN
+2023-09-28 17:22:00,1.74,1.74,1.74,1.74,8.0,CAN
+2023-09-28 17:21:00,1.74,1.74,1.74,1.74,5.0,CAN
+2023-09-28 17:10:00,1.74,1.74,1.74,1.74,2.0,CAN
+2023-09-28 17:07:00,1.74,1.74,1.74,1.74,10.0,CAN
+2023-09-28 17:05:00,1.74,1.74,1.74,1.74,1.0,CAN
+2023-09-28 17:03:00,1.74,1.74,1.74,1.74,3.0,CAN
+2023-09-28 17:02:00,1.74,1.74,1.74,1.74,5.0,CAN
+2023-09-28 17:01:00,1.74,1.74,1.74,1.74,10.0,CAN
+2023-09-28 16:43:00,1.74,1.74,1.74,1.74,2.0,CAN
+2023-09-28 16:39:00,1.74,1.74,1.74,1.74,1.0,CAN
+2023-09-28 16:36:00,1.78,1.78,1.78,1.78,83.0,CAN
+2023-09-28 16:24:00,1.73,1.73,1.73,1.73,2.0,CAN
+2023-09-28 16:09:00,1.732,1.732,1.732,1.732,2.0,CAN
+2023-09-28 16:04:00,1.73,1.73,1.73,1.73,10.0,CAN
+2023-09-28 16:01:00,1.74,1.74,1.74,1.74,1448.0,CAN
+2023-09-28 16:00:00,1.74,1.74,1.73,1.74,124952.0,CAN
+2023-09-28 15:59:00,1.73,1.74,1.73,1.73,32208.0,CAN
+2023-09-28 15:58:00,1.73,1.735,1.73,1.735,4561.0,CAN
+2023-09-28 15:57:00,1.735,1.735,1.735,1.735,4210.0,CAN
+2023-09-28 15:56:00,1.735,1.74,1.735,1.735,14065.0,CAN
+2023-09-28 15:55:00,1.73,1.74,1.73,1.73,10480.0,CAN
+2023-09-28 15:54:00,1.73,1.735,1.73,1.735,5951.0,CAN
+2023-09-28 15:52:00,1.745,1.748,1.735,1.735,19257.0,CAN
+2023-09-28 15:51:00,1.74,1.74,1.74,1.74,1609.0,CAN
+2023-09-28 15:50:00,1.745,1.745,1.745,1.745,248.0,CAN
+2023-09-28 15:49:00,1.74,1.74,1.74,1.74,1152.0,CAN
+2023-09-28 15:48:00,1.74,1.749,1.74,1.749,6659.0,CAN
+2023-09-28 15:47:00,1.745,1.75,1.745,1.748,5948.0,CAN
+2023-09-28 15:46:00,1.74,1.745,1.74,1.745,4095.0,CAN
+2023-09-28 15:45:00,1.745,1.748,1.745,1.748,2635.0,CAN
+2023-09-28 15:44:00,1.745,1.75,1.745,1.75,665.0,CAN
+2023-09-28 15:42:00,1.74,1.745,1.74,1.745,998.0,CAN
+2023-09-28 15:40:00,1.745,1.745,1.745,1.745,873.0,CAN
+2023-09-28 15:36:00,1.755,1.755,1.74,1.74,31515.0,CAN
+2023-09-28 15:33:00,1.757,1.757,1.75,1.75,9100.0,CAN
+2023-09-28 15:31:00,1.755,1.755,1.755,1.755,119.0,CAN
+2023-09-28 15:29:00,1.751,1.751,1.75,1.75,1324.0,CAN
+2023-09-28 15:28:00,1.75,1.75,1.75,1.75,2115.0,CAN
+2023-09-28 15:27:00,1.755,1.755,1.755,1.755,100.0,CAN
+2023-09-28 15:24:00,1.75,1.75,1.75,1.75,442.0,CAN
+2023-09-28 15:23:00,1.755,1.755,1.755,1.755,3016.0,CAN
+2023-09-28 15:22:00,1.755,1.755,1.75,1.75,456.0,CAN
+2023-09-28 15:21:00,1.756,1.756,1.756,1.756,500.0,CAN
+2023-09-28 15:20:00,1.76,1.76,1.75,1.755,30810.0,CAN
+2023-09-28 15:19:00,1.77,1.77,1.76,1.76,8717.0,CAN
+2023-09-28 15:18:00,1.755,1.76,1.755,1.76,31650.0,CAN
+2023-09-28 15:17:00,1.752,1.755,1.752,1.755,31278.0,CAN
+2023-09-28 15:16:00,1.76,1.76,1.75,1.75,6605.0,CAN
+2023-09-28 15:15:00,1.755,1.755,1.755,1.755,1973.0,CAN
+2023-09-28 15:14:00,1.75,1.75,1.75,1.75,123.0,CAN
+2023-09-28 15:13:00,1.76,1.76,1.755,1.76,1587.0,CAN
+2023-09-28 15:11:00,1.755,1.755,1.75,1.75,274.0,CAN
+2023-09-28 15:10:00,1.755,1.755,1.755,1.755,400.0,CAN
+2023-09-28 15:09:00,1.75,1.755,1.75,1.75,3754.0,CAN
+2023-09-28 15:08:00,1.75,1.75,1.75,1.75,125.0,CAN
+2023-09-28 15:07:00,1.755,1.755,1.755,1.755,300.0,CAN
+2023-09-28 15:04:00,1.755,1.755,1.75,1.75,300.0,CAN
+2023-09-28 15:03:00,1.75,1.755,1.75,1.75,1012.0,CAN
+2023-09-28 15:02:00,1.755,1.755,1.755,1.755,205.0,CAN
+2023-09-28 15:01:00,1.755,1.756,1.755,1.756,200.0,CAN
+2023-09-28 15:00:00,1.755,1.755,1.755,1.755,279.0,CAN
+2023-09-28 14:59:00,1.755,1.755,1.755,1.755,1721.0,CAN
+2023-09-28 14:58:00,1.752,1.755,1.75,1.755,1438.0,CAN
+2023-09-28 14:57:00,1.755,1.755,1.755,1.755,1000.0,CAN
+2023-09-28 14:56:00,1.755,1.755,1.755,1.755,1000.0,CAN
+2023-09-28 14:55:00,1.755,1.76,1.755,1.755,12273.0,CAN
+2023-09-28 14:53:00,1.76,1.76,1.76,1.76,109.0,CAN
+2023-09-28 14:52:00,1.755,1.755,1.755,1.755,1439.0,CAN
+2023-09-28 14:51:00,1.755,1.76,1.755,1.76,3450.0,CAN
+2023-09-28 14:50:00,1.76,1.76,1.755,1.755,14508.0,CAN
+2023-09-28 14:49:00,1.76,1.76,1.76,1.76,1579.0,CAN
+2023-09-28 14:48:00,1.76,1.76,1.76,1.76,1309.0,CAN
+2023-09-28 14:47:00,1.765,1.765,1.76,1.76,3176.0,CAN
+2023-09-28 14:46:00,1.765,1.765,1.76,1.76,5264.0,CAN
+2023-09-28 14:45:00,1.765,1.765,1.765,1.765,2092.0,CAN
+2023-09-28 14:44:00,1.765,1.765,1.765,1.765,2209.0,CAN
+2023-09-28 14:43:00,1.765,1.765,1.765,1.765,1403.0,CAN
+2023-09-28 14:42:00,1.765,1.765,1.763,1.763,800.0,CAN
+2023-09-28 14:41:00,1.765,1.765,1.765,1.765,900.0,CAN
+2023-09-28 14:40:00,1.765,1.765,1.765,1.765,1000.0,CAN
+2023-09-28 14:39:00,1.765,1.765,1.765,1.765,9121.0,CAN
+2023-09-28 14:37:00,1.76,1.765,1.76,1.76,32276.0,CAN
+2023-09-28 14:36:00,1.76,1.76,1.75,1.755,26081.0,CAN
+2023-09-28 14:35:00,1.785,1.785,1.76,1.765,115256.0,CAN
+2023-09-28 14:34:00,1.789,1.789,1.78,1.785,8073.0,CAN
+2023-09-28 14:33:00,1.785,1.789,1.785,1.789,801.0,CAN
+2023-09-28 14:32:00,1.78,1.789,1.78,1.789,406.0,CAN
+2023-09-28 14:31:00,1.785,1.785,1.785,1.785,201.0,CAN
+2023-09-28 14:30:00,1.785,1.785,1.785,1.785,302.0,CAN
+2023-09-28 14:29:00,1.78,1.785,1.78,1.785,707.0,CAN
+2023-09-28 14:28:00,1.79,1.79,1.785,1.785,200.0,CAN
+2023-09-28 14:27:00,1.785,1.785,1.785,1.785,632.0,CAN
+2023-09-28 14:26:00,1.785,1.785,1.785,1.785,3103.0,CAN
+2023-09-28 14:25:00,1.78,1.78,1.78,1.78,140.0,CAN
+2023-09-28 14:24:00,1.78,1.79,1.78,1.785,17321.0,CAN
+2023-09-28 14:23:00,1.785,1.785,1.785,1.785,4510.0,CAN
+2023-09-28 14:20:00,1.785,1.785,1.78,1.78,13297.0,CAN
+2023-09-28 14:19:00,1.789,1.79,1.785,1.785,1300.0,CAN
+2023-09-28 14:18:00,1.785,1.789,1.785,1.789,910.0,CAN
+2023-09-28 14:17:00,1.79,1.79,1.78,1.785,1531.0,CAN
+2023-09-28 14:16:00,1.79,1.79,1.78,1.79,922.0,CAN
+2023-09-28 14:15:00,1.79,1.79,1.78,1.788,1013.0,CAN
+2023-09-28 14:14:00,1.79,1.79,1.785,1.79,922.0,CAN
+2023-09-28 14:13:00,1.79,1.79,1.78,1.79,1450.0,CAN
+2023-09-28 14:12:00,1.79,1.79,1.78,1.79,1029.0,CAN
+2023-09-28 14:11:00,1.79,1.79,1.78,1.79,825.0,CAN
+2023-09-28 14:10:00,1.79,1.79,1.78,1.79,856.0,CAN
+2023-09-28 14:09:00,1.79,1.79,1.78,1.79,911.0,CAN
+2023-09-28 14:08:00,1.788,1.79,1.785,1.79,2052.0,CAN
+2023-09-28 14:07:00,1.79,1.79,1.78,1.785,825.0,CAN
+2023-09-28 14:06:00,1.79,1.79,1.78,1.79,1358.0,CAN
+2023-09-28 14:05:00,1.79,1.79,1.785,1.79,2500.0,CAN
+2023-09-28 14:04:00,1.78,1.78,1.78,1.78,200.0,CAN
+2023-09-28 14:02:00,1.78,1.788,1.78,1.788,22963.0,CAN
+2023-09-28 14:01:00,1.78,1.78,1.78,1.78,700.0,CAN
+2023-09-28 14:00:00,1.78,1.78,1.775,1.78,1000.0,CAN
+2023-09-28 13:59:00,1.775,1.78,1.775,1.779,1001.0,CAN
+2023-09-28 13:58:00,1.78,1.78,1.775,1.775,1002.0,CAN
+2023-09-28 13:57:00,1.78,1.78,1.775,1.78,1151.0,CAN
+2023-09-28 13:56:00,1.78,1.78,1.78,1.78,700.0,CAN
+2023-09-28 13:55:00,1.78,1.78,1.78,1.78,805.0,CAN
+2023-09-28 13:54:00,1.78,1.78,1.78,1.78,700.0,CAN
+2023-09-28 13:53:00,1.775,1.78,1.775,1.78,1756.0,CAN
+2023-09-28 13:52:00,1.77,1.78,1.77,1.775,42167.0,CAN
+2023-09-28 13:51:00,1.77,1.77,1.77,1.77,222.0,CAN
+2023-09-28 13:45:00,1.77,1.77,1.765,1.765,1900.0,CAN
+2023-09-28 13:44:00,1.765,1.765,1.765,1.765,1894.0,CAN
+2023-09-28 13:42:00,1.77,1.77,1.77,1.77,201.0,CAN
+2023-09-28 13:41:00,1.775,1.775,1.76,1.765,12764.0,CAN
+2023-09-28 13:39:00,1.77,1.77,1.77,1.77,117.0,CAN
+2023-09-28 13:38:00,1.775,1.775,1.77,1.77,2015.0,CAN
+2023-09-28 13:37:00,1.775,1.775,1.775,1.775,1034.0,CAN
+2023-09-28 13:36:00,1.775,1.775,1.775,1.775,800.0,CAN
+2023-09-28 13:35:00,1.775,1.775,1.77,1.77,706.0,CAN
+2023-09-28 13:34:00,1.775,1.775,1.775,1.775,975.0,CAN
+2023-09-28 13:33:00,1.775,1.775,1.77,1.772,5962.0,CAN
+2023-09-28 13:32:00,1.77,1.77,1.77,1.77,126.0,CAN
+2023-09-28 13:31:00,1.77,1.775,1.77,1.775,1303.0,CAN
+2023-09-28 13:30:00,1.775,1.775,1.77,1.77,13000.0,CAN
+2023-09-28 13:29:00,1.77,1.77,1.77,1.77,1501.0,CAN
+2023-09-28 13:27:00,1.775,1.775,1.775,1.775,101.0,CAN
+2023-09-28 13:26:00,1.775,1.775,1.77,1.77,496.0,CAN
+2023-09-28 13:25:00,1.775,1.775,1.775,1.775,312.0,CAN
+2023-09-28 13:24:00,1.775,1.775,1.775,1.775,1449.0,CAN
+2023-09-28 13:21:00,1.775,1.775,1.775,1.775,371.0,CAN
+2023-09-28 13:20:00,1.78,1.78,1.775,1.775,27196.0,CAN
+2023-09-28 13:19:00,1.785,1.785,1.78,1.78,5500.0,CAN
+2023-09-28 13:18:00,1.785,1.785,1.785,1.785,1810.0,CAN
+2023-09-28 13:17:00,1.785,1.785,1.785,1.785,1800.0,CAN
+2023-09-28 13:15:00,1.785,1.785,1.785,1.785,645.0,CAN
+2023-09-28 13:14:00,1.787,1.787,1.787,1.787,3070.0,CAN
+2023-09-28 13:12:00,1.785,1.785,1.785,1.785,420.0,CAN
+2023-09-28 13:11:00,1.785,1.785,1.785,1.785,211.0,CAN
+2023-09-28 13:10:00,1.79,1.79,1.79,1.79,630.0,CAN
+2023-09-28 13:09:00,1.785,1.785,1.785,1.785,5500.0,CAN
+2023-09-28 13:08:00,1.78,1.785,1.78,1.785,16466.0,CAN
+2023-09-28 13:07:00,1.775,1.78,1.775,1.78,300.0,CAN
+2023-09-28 13:05:00,1.78,1.78,1.775,1.775,28847.0,CAN
+2023-09-28 13:04:00,1.785,1.785,1.78,1.78,1310.0,CAN
+2023-09-28 13:03:00,1.785,1.785,1.785,1.785,100.0,CAN
+2023-09-28 13:02:00,1.785,1.785,1.785,1.785,1501.0,CAN
+2023-09-28 13:01:00,1.785,1.785,1.785,1.785,200.0,CAN
+2023-09-28 13:00:00,1.785,1.785,1.785,1.785,100.0,CAN
+2023-09-28 12:59:00,1.78,1.78,1.78,1.78,5754.0,CAN
+2023-09-28 12:56:00,1.78,1.78,1.78,1.78,2270.0,CAN
+2023-09-28 12:55:00,1.785,1.785,1.78,1.78,2319.0,CAN
+2023-09-28 12:54:00,1.78,1.785,1.78,1.785,960.0,CAN
+2023-09-28 12:52:00,1.785,1.785,1.785,1.785,480.0,CAN
+2023-09-28 12:50:00,1.78,1.79,1.775,1.79,60598.0,CAN
+2023-09-28 12:48:00,1.79,1.79,1.78,1.78,5150.0,CAN
+2023-09-28 12:47:00,1.785,1.785,1.785,1.785,248.0,CAN
+2023-09-28 12:46:00,1.78,1.785,1.78,1.785,1001.0,CAN
+2023-09-28 12:45:00,1.785,1.785,1.785,1.785,3700.0,CAN
+2023-09-28 12:44:00,1.78,1.78,1.78,1.78,100.0,CAN
+2023-09-28 12:40:00,1.78,1.785,1.78,1.78,300.0,CAN
+2023-09-28 12:39:00,1.78,1.785,1.78,1.785,210.0,CAN
+2023-09-28 12:37:00,1.785,1.785,1.78,1.78,1025.0,CAN
+2023-09-28 12:36:00,1.782,1.79,1.782,1.79,1160.0,CAN
+2023-09-28 12:35:00,1.79,1.79,1.79,1.79,19361.0,CAN
+2023-09-28 12:34:00,1.795,1.795,1.79,1.79,500.0,CAN
+2023-09-28 12:33:00,1.795,1.795,1.795,1.795,325.0,CAN
+2023-09-28 12:32:00,1.809,1.809,1.79,1.795,77840.0,CAN
+2023-09-28 12:31:00,1.81,1.81,1.8,1.81,15741.0,CAN
+2023-09-28 12:30:00,1.81,1.81,1.805,1.81,1524.0,CAN
+2023-09-28 12:29:00,1.81,1.81,1.806,1.81,7987.0,CAN
+2023-09-28 12:27:00,1.81,1.81,1.805,1.81,2159.0,CAN
+2023-09-28 12:26:00,1.8,1.81,1.8,1.81,7254.0,CAN
+2023-09-28 12:24:00,1.8,1.8,1.8,1.8,3172.0,CAN
+2023-09-28 12:23:00,1.783,1.8,1.783,1.8,14506.0,CAN
+2023-09-28 12:22:00,1.785,1.785,1.785,1.785,1006.0,CAN
+2023-09-28 12:21:00,1.785,1.785,1.785,1.785,106.0,CAN
+2023-09-28 12:20:00,1.784,1.79,1.784,1.79,1499.0,CAN
+2023-09-28 12:19:00,1.785,1.785,1.785,1.785,2010.0,CAN
+2023-09-28 12:17:00,1.785,1.785,1.784,1.784,920.0,CAN
+2023-09-28 12:15:00,1.785,1.79,1.785,1.79,2519.0,CAN
+2023-09-28 12:13:00,1.79,1.79,1.79,1.79,300.0,CAN
+2023-09-28 12:10:00,1.79,1.79,1.79,1.79,100.0,CAN
+2023-09-28 12:09:00,1.79,1.79,1.79,1.79,200.0,CAN
+2023-09-28 12:08:00,1.785,1.785,1.785,1.785,458.0,CAN
+2023-09-28 12:07:00,1.785,1.785,1.785,1.785,1891.0,CAN
+2023-09-28 12:06:00,1.78,1.79,1.78,1.785,39377.0,CAN
+2023-09-28 12:04:00,1.78,1.78,1.78,1.78,11489.0,CAN
+2023-09-28 12:03:00,1.79,1.795,1.78,1.785,43121.0,CAN
+2023-09-28 12:02:00,1.795,1.795,1.79,1.79,2644.0,CAN
+2023-09-28 12:01:00,1.795,1.795,1.79,1.795,6165.0,CAN
+2023-09-28 12:00:00,1.79,1.795,1.79,1.795,4190.0,CAN
+2023-09-28 11:59:00,1.783,1.783,1.783,1.783,5000.0,CAN
+2023-09-28 11:58:00,1.763,1.78,1.763,1.78,68191.0,CAN
+2023-09-28 11:57:00,1.76,1.76,1.76,1.76,730.0,CAN
+2023-09-28 11:56:00,1.763,1.763,1.76,1.76,361.0,CAN
+2023-09-28 11:55:00,1.765,1.765,1.765,1.765,317.0,CAN
+2023-09-28 11:54:00,1.765,1.77,1.765,1.77,639.0,CAN
+2023-09-28 11:53:00,1.763,1.763,1.763,1.763,104.0,CAN
+2023-09-28 11:50:00,1.765,1.77,1.765,1.77,730.0,CAN
+2023-09-28 11:49:00,1.765,1.765,1.765,1.765,1207.0,CAN
+2023-09-28 11:48:00,1.765,1.765,1.765,1.765,251.0,CAN
+2023-09-28 11:47:00,1.765,1.77,1.765,1.77,319.0,CAN
+2023-09-28 11:45:00,1.765,1.765,1.76,1.765,15741.0,CAN
+2023-09-28 11:44:00,1.763,1.77,1.76,1.765,11468.0,CAN
+2023-09-28 11:43:00,1.76,1.769,1.76,1.769,9324.0,CAN
+2023-09-28 11:42:00,1.76,1.76,1.758,1.76,4420.0,CAN
+2023-09-28 11:41:00,1.76,1.76,1.755,1.755,1729.0,CAN
+2023-09-28 11:40:00,1.755,1.76,1.755,1.76,1422.0,CAN
+2023-09-28 11:39:00,1.755,1.755,1.755,1.755,564.0,CAN
+2023-09-28 11:38:00,1.75,1.75,1.75,1.75,2514.0,CAN
+2023-09-28 11:34:00,1.75,1.76,1.75,1.755,17518.0,CAN
+2023-09-28 11:31:00,1.743,1.743,1.743,1.743,5000.0,CAN
+2023-09-28 11:30:00,1.75,1.75,1.748,1.748,2185.0,CAN
+2023-09-28 11:29:00,1.748,1.748,1.748,1.748,424.0,CAN
+2023-09-28 11:27:00,1.74,1.75,1.74,1.745,23067.0,CAN
+2023-09-28 11:26:00,1.74,1.74,1.73,1.73,814.0,CAN
+2023-09-28 11:24:00,1.74,1.74,1.733,1.735,712.0,CAN
+2023-09-28 11:23:00,1.735,1.74,1.735,1.74,3571.0,CAN
+2023-09-28 11:22:00,1.74,1.74,1.73,1.73,14603.0,CAN
+2023-09-28 11:21:00,1.745,1.745,1.74,1.745,14200.0,CAN
+2023-09-28 11:20:00,1.745,1.75,1.74,1.745,10228.0,CAN
+2023-09-28 11:19:00,1.745,1.745,1.745,1.745,614.0,CAN
+2023-09-28 11:18:00,1.745,1.745,1.74,1.74,5517.0,CAN
+2023-09-28 11:17:00,1.745,1.745,1.745,1.745,2022.0,CAN
+2023-09-28 11:16:00,1.749,1.749,1.74,1.745,4674.0,CAN
+2023-09-28 11:15:00,1.745,1.749,1.74,1.749,1557.0,CAN
+2023-09-28 11:14:00,1.749,1.749,1.745,1.749,1114.0,CAN
+2023-09-28 11:13:00,1.749,1.749,1.74,1.749,1510.0,CAN
+2023-09-28 11:12:00,1.745,1.749,1.745,1.749,1274.0,CAN
+2023-09-28 11:11:00,1.749,1.749,1.745,1.745,1700.0,CAN
+2023-09-28 11:10:00,1.745,1.75,1.745,1.75,466.0,CAN
+2023-09-28 11:09:00,1.74,1.749,1.74,1.743,2294.0,CAN
+2023-09-28 11:07:00,1.75,1.75,1.742,1.745,22711.0,CAN
+2023-09-28 11:06:00,1.744,1.75,1.744,1.75,2402.0,CAN
+2023-09-28 11:04:00,1.745,1.745,1.74,1.74,2196.0,CAN
+2023-09-28 11:03:00,1.75,1.75,1.75,1.75,2976.0,CAN
+2023-09-28 11:02:00,1.745,1.745,1.745,1.745,4683.0,CAN
+2023-09-28 11:01:00,1.749,1.749,1.749,1.749,20000.0,CAN
+2023-09-28 10:59:00,1.74,1.745,1.74,1.745,22409.0,CAN
+2023-09-28 10:58:00,1.735,1.74,1.735,1.735,5200.0,CAN
+2023-09-28 10:57:00,1.735,1.74,1.735,1.74,674.0,CAN
+2023-09-28 10:56:00,1.74,1.74,1.739,1.739,1355.0,CAN
+2023-09-28 10:55:00,1.73,1.74,1.73,1.74,3333.0,CAN
+2023-09-28 10:53:00,1.735,1.735,1.735,1.735,164.0,CAN
+2023-09-28 10:52:00,1.74,1.74,1.74,1.74,907.0,CAN
+2023-09-28 10:51:00,1.735,1.74,1.735,1.74,16704.0,CAN
+2023-09-28 10:48:00,1.734,1.735,1.73,1.735,9174.0,CAN
+2023-09-28 10:47:00,1.74,1.74,1.735,1.735,330.0,CAN
+2023-09-28 10:45:00,1.74,1.74,1.74,1.74,602.0,CAN
+2023-09-28 10:44:00,1.735,1.74,1.734,1.74,3159.0,CAN
+2023-09-28 10:43:00,1.735,1.735,1.73,1.735,912.0,CAN
+2023-09-28 10:42:00,1.73,1.735,1.73,1.735,31895.0,CAN
+2023-09-28 10:41:00,1.73,1.73,1.73,1.73,1500.0,CAN
+2023-09-28 10:40:00,1.73,1.73,1.72,1.72,774.0,CAN
+2023-09-28 10:39:00,1.71,1.73,1.71,1.73,43157.0,CAN
+2023-09-28 10:38:00,1.7,1.71,1.7,1.71,787.0,CAN
+2023-09-28 10:36:00,1.71,1.71,1.71,1.71,579.0,CAN
+2023-09-28 10:35:00,1.71,1.71,1.7,1.7,1008.0,CAN
+2023-09-28 10:33:00,1.705,1.705,1.703,1.703,522.0,CAN
+2023-09-28 10:31:00,1.7,1.705,1.7,1.7,2470.0,CAN
+2023-09-28 10:30:00,1.712,1.715,1.7,1.705,57985.0,CAN
+2023-09-28 10:29:00,1.715,1.715,1.715,1.715,5752.0,CAN
+2023-09-28 10:28:00,1.717,1.717,1.715,1.715,418.0,CAN
+2023-09-28 10:27:00,1.715,1.715,1.711,1.715,23300.0,CAN
+2023-09-28 10:26:00,1.72,1.72,1.72,1.72,288.0,CAN
+2023-09-28 10:25:00,1.715,1.715,1.715,1.715,203.0,CAN
+2023-09-28 10:24:00,1.715,1.715,1.71,1.715,3112.0,CAN
+2023-09-28 10:23:00,1.71,1.72,1.71,1.715,5529.0,CAN
+2023-09-28 10:22:00,1.71,1.715,1.71,1.715,455.0,CAN
+2023-09-28 10:21:00,1.72,1.72,1.71,1.72,8352.0,CAN
+2023-09-28 10:20:00,1.71,1.725,1.71,1.725,43407.0,CAN
+2023-09-28 10:19:00,1.705,1.705,1.705,1.705,236.0,CAN
+2023-09-28 10:18:00,1.7,1.705,1.69,1.705,19307.0,CAN
+2023-09-28 10:17:00,1.7,1.7,1.7,1.7,10674.0,CAN
+2023-09-28 10:16:00,1.719,1.72,1.705,1.705,24070.0,CAN
+2023-09-28 10:15:00,1.72,1.72,1.713,1.72,11950.0,CAN
+2023-09-28 10:14:00,1.72,1.72,1.72,1.72,1702.0,CAN
+2023-09-28 10:13:00,1.72,1.72,1.715,1.72,10668.0,CAN
+2023-09-28 10:12:00,1.72,1.72,1.72,1.72,2414.0,CAN
+2023-09-28 10:11:00,1.715,1.72,1.715,1.72,4075.0,CAN
+2023-09-28 10:10:00,1.715,1.72,1.715,1.72,3175.0,CAN
+2023-09-28 10:09:00,1.718,1.718,1.715,1.715,1419.0,CAN
+2023-09-28 10:08:00,1.72,1.72,1.71,1.715,13894.0,CAN
+2023-09-28 10:07:00,1.715,1.72,1.715,1.715,1839.0,CAN
+2023-09-28 10:06:00,1.715,1.72,1.715,1.715,4530.0,CAN
+2023-09-28 10:05:00,1.71,1.715,1.709,1.715,15851.0,CAN
+2023-09-28 10:04:00,1.71,1.71,1.708,1.71,2142.0,CAN
+2023-09-28 10:03:00,1.71,1.71,1.705,1.71,1941.0,CAN
+2023-09-28 10:02:00,1.71,1.71,1.705,1.71,4185.0,CAN
+2023-09-28 10:01:00,1.71,1.71,1.71,1.71,2660.0,CAN
+2023-09-28 10:00:00,1.7,1.71,1.7,1.71,498.0,CAN
+2023-09-28 09:58:00,1.7,1.7,1.7,1.7,101.0,CAN
+2023-09-28 09:57:00,1.7,1.7,1.7,1.7,875.0,CAN
+2023-09-28 09:56:00,1.7,1.7,1.7,1.7,2600.0,CAN
+2023-09-28 09:55:00,1.7,1.7,1.7,1.7,7572.0,CAN
+2023-09-28 09:54:00,1.7,1.7,1.7,1.7,21079.0,CAN
+2023-09-28 09:53:00,1.7,1.7,1.699,1.699,631.0,CAN
+2023-09-28 09:52:00,1.69,1.695,1.69,1.695,19788.0,CAN
+2023-09-28 09:50:00,1.69,1.69,1.69,1.69,10110.0,CAN
+2023-09-28 09:49:00,1.685,1.69,1.68,1.69,18173.0,CAN
+2023-09-28 09:48:00,1.685,1.685,1.685,1.685,950.0,CAN
+2023-09-28 09:47:00,1.69,1.69,1.69,1.69,10009.0,CAN
+2023-09-28 09:46:00,1.68,1.68,1.675,1.68,7289.0,CAN
+2023-09-28 09:45:00,1.675,1.68,1.675,1.675,7078.0,CAN
+2023-09-28 09:44:00,1.66,1.675,1.66,1.675,6000.0,CAN
+2023-09-28 09:43:00,1.67,1.67,1.67,1.67,6792.0,CAN
+2023-09-28 09:42:00,1.67,1.671,1.67,1.67,1200.0,CAN
+2023-09-28 09:41:00,1.67,1.67,1.67,1.67,7352.0,CAN
+2023-09-28 09:40:00,1.675,1.675,1.675,1.675,214.0,CAN
+2023-09-28 09:39:00,1.675,1.68,1.675,1.68,486.0,CAN
+2023-09-28 09:38:00,1.66,1.67,1.66,1.67,16504.0,CAN
+2023-09-28 09:37:00,1.67,1.67,1.66,1.66,17321.0,CAN
+2023-09-28 09:36:00,1.67,1.675,1.67,1.675,1147.0,CAN
+2023-09-28 09:35:00,1.68,1.68,1.675,1.675,423.0,CAN
+2023-09-28 09:34:00,1.66,1.68,1.66,1.68,11000.0,CAN
+2023-09-28 09:33:00,1.66,1.66,1.655,1.655,776.0,CAN
+2023-09-28 09:32:00,1.655,1.655,1.655,1.655,211.0,CAN
+2023-09-28 09:31:00,1.655,1.655,1.655,1.655,245.0,CAN
+2023-09-28 09:30:00,1.68,1.68,1.66,1.68,19583.0,CAN
+2023-09-28 09:28:00,1.68,1.68,1.68,1.68,200.0,CAN
+2023-09-28 09:19:00,1.68,1.68,1.68,1.68,27.0,CAN
+2023-09-28 09:15:00,1.68,1.68,1.68,1.68,100.0,CAN
+2023-09-28 09:11:00,1.7,1.7,1.7,1.7,6.0,CAN
+2023-09-28 08:51:00,1.7,1.7,1.7,1.7,1000.0,CAN
+2023-09-28 08:46:00,1.7,1.7,1.7,1.7,1.0,CAN
+2023-09-28 08:45:00,1.7,1.7,1.7,1.7,10.0,CAN
+2023-09-28 08:37:00,1.7,1.7,1.7,1.7,295.0,CAN
+2023-09-28 08:36:00,1.7,1.7,1.7,1.7,589.0,CAN
+2023-09-28 08:29:00,1.7,1.7,1.7,1.7,25.0,CAN
+2023-09-28 08:26:00,1.7,1.7,1.7,1.7,1000.0,CAN
+2023-09-28 08:21:00,1.7,1.7,1.7,1.7,1.0,CAN
+2023-09-28 08:19:00,1.698,1.698,1.698,1.698,1.0,CAN
+2023-09-28 08:16:00,1.7,1.7,1.7,1.7,8.0,CAN
+2023-09-28 08:01:00,1.7,1.7,1.7,1.7,15.0,CAN
+2023-09-28 08:00:00,1.7,1.7,1.68,1.7,809.0,CAN
+2023-09-28 06:51:00,1.69,1.69,1.69,1.69,100.0,CAN
+2023-09-28 05:22:00,1.68,1.68,1.68,1.68,200.0,CAN
+2023-09-28 04:04:00,1.67,1.67,1.67,1.67,100.0,CAN
+2023-09-27 19:53:00,1.69,1.69,1.69,1.69,2635.0,CAN
+2023-09-27 19:42:00,1.69,1.69,1.69,1.69,1105.0,CAN
+2023-09-27 19:33:00,1.688,1.688,1.688,1.688,30.0,CAN
+2023-09-27 19:22:00,1.68,1.68,1.68,1.68,3.0,CAN
+2023-09-27 18:11:00,1.69,1.69,1.69,1.69,1.0,CAN
+2023-09-27 17:14:00,1.7,1.7,1.7,1.7,90.0,CAN
+2023-09-27 16:58:00,1.69,1.69,1.69,1.69,29.0,CAN
+2023-09-27 16:57:00,1.68,1.68,1.68,1.68,10.0,CAN
+2023-09-27 16:50:00,1.68,1.68,1.68,1.68,23.0,CAN
+2023-09-27 16:31:00,1.68,1.68,1.68,1.68,1000.0,CAN
+2023-09-27 16:30:00,1.689,1.689,1.689,1.689,300.0,CAN
+2023-09-27 16:15:00,1.69,1.69,1.69,1.69,3.0,CAN
+2023-09-27 16:09:00,1.689,1.689,1.689,1.689,1000.0,CAN
+2023-09-27 16:01:00,1.68,1.68,1.68,1.68,2601.0,CAN
+2023-09-27 16:00:00,1.68,1.68,1.68,1.68,138336.0,CAN
+2023-09-27 15:59:00,1.68,1.68,1.67,1.68,13213.0,CAN
+2023-09-27 15:58:00,1.675,1.68,1.675,1.675,8559.0,CAN
+2023-09-27 15:57:00,1.68,1.68,1.675,1.675,2038.0,CAN
+2023-09-27 15:56:00,1.675,1.68,1.674,1.675,2575.0,CAN
+2023-09-27 15:55:00,1.665,1.68,1.665,1.68,32885.0,CAN
+2023-09-27 15:54:00,1.67,1.67,1.665,1.67,446.0,CAN
+2023-09-27 15:53:00,1.665,1.67,1.665,1.67,473.0,CAN
+2023-09-27 15:52:00,1.665,1.67,1.665,1.67,927.0,CAN
+2023-09-27 15:51:00,1.665,1.67,1.665,1.665,2989.0,CAN
+2023-09-27 15:50:00,1.665,1.67,1.665,1.665,1063.0,CAN
+2023-09-27 15:49:00,1.665,1.67,1.665,1.67,616.0,CAN
+2023-09-27 15:48:00,1.665,1.67,1.665,1.665,1234.0,CAN
+2023-09-27 15:47:00,1.665,1.67,1.665,1.67,1317.0,CAN
+2023-09-27 15:46:00,1.665,1.67,1.665,1.665,1552.0,CAN
+2023-09-27 15:45:00,1.66,1.67,1.66,1.67,1410.0,CAN
+2023-09-27 15:44:00,1.665,1.665,1.665,1.665,1653.0,CAN
+2023-09-27 15:43:00,1.665,1.665,1.665,1.665,2315.0,CAN
+2023-09-27 15:42:00,1.665,1.665,1.665,1.665,3219.0,CAN
+2023-09-27 15:41:00,1.67,1.67,1.665,1.665,29281.0,CAN
+2023-09-27 15:40:00,1.67,1.678,1.67,1.678,2749.0,CAN
+2023-09-27 15:39:00,1.675,1.675,1.675,1.675,301.0,CAN
+2023-09-27 15:38:00,1.675,1.678,1.67,1.678,1020.0,CAN
+2023-09-27 15:37:00,1.678,1.678,1.678,1.678,100.0,CAN
+2023-09-27 15:36:00,1.671,1.671,1.671,1.671,738.0,CAN
+2023-09-27 15:35:00,1.675,1.675,1.675,1.675,357.0,CAN
+2023-09-27 15:34:00,1.678,1.678,1.67,1.675,600.0,CAN
+2023-09-27 15:33:00,1.675,1.676,1.675,1.676,2342.0,CAN
+2023-09-27 15:32:00,1.67,1.67,1.67,1.67,1300.0,CAN
+2023-09-27 15:30:00,1.675,1.678,1.675,1.678,400.0,CAN
+2023-09-27 15:29:00,1.675,1.675,1.67,1.67,800.0,CAN
+2023-09-27 15:27:00,1.675,1.675,1.675,1.675,210.0,CAN
+2023-09-27 15:26:00,1.675,1.675,1.671,1.671,811.0,CAN
+2023-09-27 15:25:00,1.675,1.68,1.675,1.68,2431.0,CAN
+2023-09-27 15:24:00,1.67,1.67,1.67,1.67,154.0,CAN
+2023-09-27 15:23:00,1.675,1.675,1.67,1.67,800.0,CAN
+2023-09-27 15:22:00,1.68,1.68,1.68,1.68,1070.0,CAN
+2023-09-27 15:20:00,1.675,1.678,1.67,1.67,941.0,CAN
+2023-09-27 15:17:00,1.672,1.672,1.67,1.67,700.0,CAN
+2023-09-27 15:16:00,1.68,1.68,1.675,1.675,8684.0,CAN
+2023-09-27 15:15:00,1.68,1.685,1.68,1.685,1061.0,CAN
+2023-09-27 15:14:00,1.683,1.683,1.683,1.683,200.0,CAN
+2023-09-27 15:13:00,1.685,1.685,1.685,1.685,1000.0,CAN
+2023-09-27 15:11:00,1.685,1.685,1.685,1.685,404.0,CAN
+2023-09-27 15:10:00,1.685,1.687,1.685,1.687,2203.0,CAN
+2023-09-27 15:09:00,1.68,1.685,1.68,1.68,36419.0,CAN
+2023-09-27 15:08:00,1.68,1.69,1.675,1.69,30552.0,CAN
+2023-09-27 15:06:00,1.68,1.68,1.68,1.68,417.0,CAN
+2023-09-27 15:04:00,1.68,1.68,1.67,1.68,7852.0,CAN
+2023-09-27 15:03:00,1.675,1.675,1.675,1.675,1075.0,CAN
+2023-09-27 15:02:00,1.68,1.68,1.675,1.68,6028.0,CAN
+2023-09-27 15:01:00,1.68,1.68,1.68,1.68,112.0,CAN
+2023-09-27 14:59:00,1.675,1.675,1.675,1.675,723.0,CAN
+2023-09-27 14:58:00,1.68,1.68,1.68,1.68,101.0,CAN
+2023-09-27 14:57:00,1.68,1.68,1.68,1.68,200.0,CAN
+2023-09-27 14:56:00,1.68,1.68,1.68,1.68,100.0,CAN
+2023-09-27 14:54:00,1.68,1.68,1.68,1.68,2250.0,CAN
+2023-09-27 14:53:00,1.68,1.68,1.675,1.675,1871.0,CAN
+2023-09-27 14:51:00,1.675,1.675,1.675,1.675,100.0,CAN
+2023-09-27 14:50:00,1.675,1.678,1.675,1.678,218.0,CAN
+2023-09-27 14:49:00,1.67,1.67,1.67,1.67,903.0,CAN
+2023-09-27 14:48:00,1.67,1.678,1.67,1.67,1952.0,CAN
+2023-09-27 14:47:00,1.68,1.68,1.68,1.68,103.0,CAN
+2023-09-27 14:45:00,1.675,1.68,1.675,1.675,1018.0,CAN
+2023-09-27 14:42:00,1.68,1.68,1.68,1.68,101.0,CAN
+2023-09-27 14:41:00,1.675,1.68,1.675,1.675,2102.0,CAN
+2023-09-27 14:40:00,1.68,1.68,1.68,1.68,212.0,CAN
+2023-09-27 14:39:00,1.68,1.68,1.675,1.675,3587.0,CAN
+2023-09-27 14:37:00,1.68,1.68,1.68,1.68,201.0,CAN
+2023-09-27 14:36:00,1.68,1.68,1.675,1.675,1461.0,CAN
+2023-09-27 14:35:00,1.677,1.68,1.677,1.677,592.0,CAN
+2023-09-27 14:34:00,1.68,1.68,1.68,1.68,202.0,CAN
+2023-09-27 14:33:00,1.68,1.68,1.675,1.68,2518.0,CAN
+2023-09-27 14:32:00,1.68,1.68,1.68,1.68,2498.0,CAN
+2023-09-27 14:31:00,1.68,1.68,1.678,1.678,703.0,CAN
+2023-09-27 14:30:00,1.68,1.68,1.678,1.678,2033.0,CAN
+2023-09-27 14:29:00,1.67,1.67,1.661,1.67,16007.0,CAN
+2023-09-27 14:27:00,1.67,1.67,1.67,1.67,100.0,CAN
+2023-09-27 14:26:00,1.665,1.67,1.665,1.67,3953.0,CAN
+2023-09-27 14:25:00,1.665,1.665,1.66,1.665,1202.0,CAN
+2023-09-27 14:24:00,1.665,1.67,1.665,1.665,410.0,CAN
+2023-09-27 14:23:00,1.67,1.67,1.669,1.669,612.0,CAN
+2023-09-27 14:22:00,1.665,1.665,1.665,1.665,1844.0,CAN
+2023-09-27 14:21:00,1.67,1.67,1.67,1.67,1515.0,CAN
+2023-09-27 14:20:00,1.67,1.67,1.67,1.67,201.0,CAN
+2023-09-27 14:19:00,1.66,1.66,1.66,1.66,320.0,CAN
+2023-09-27 14:18:00,1.665,1.665,1.665,1.665,101.0,CAN
+2023-09-27 14:17:00,1.665,1.67,1.665,1.67,210.0,CAN
+2023-09-27 14:16:00,1.665,1.665,1.665,1.665,1001.0,CAN
+2023-09-27 14:15:00,1.665,1.665,1.665,1.665,1681.0,CAN
+2023-09-27 14:14:00,1.67,1.67,1.67,1.67,102.0,CAN
+2023-09-27 14:13:00,1.668,1.668,1.665,1.665,224.0,CAN
+2023-09-27 14:12:00,1.66,1.66,1.66,1.66,700.0,CAN
+2023-09-27 14:11:00,1.668,1.668,1.668,1.668,111.0,CAN
+2023-09-27 14:10:00,1.665,1.665,1.665,1.665,210.0,CAN
+2023-09-27 14:09:00,1.669,1.669,1.66,1.66,300.0,CAN
+2023-09-27 14:07:00,1.665,1.665,1.665,1.665,126.0,CAN
+2023-09-27 14:06:00,1.668,1.668,1.665,1.665,300.0,CAN
+2023-09-27 14:05:00,1.661,1.668,1.66,1.661,3485.0,CAN
+2023-09-27 14:04:00,1.66,1.66,1.66,1.66,626.0,CAN
+2023-09-27 14:03:00,1.662,1.668,1.66,1.66,700.0,CAN
+2023-09-27 14:00:00,1.66,1.665,1.66,1.66,8557.0,CAN
+2023-09-27 13:58:00,1.657,1.657,1.655,1.655,700.0,CAN
+2023-09-27 13:57:00,1.66,1.66,1.655,1.655,347.0,CAN
+2023-09-27 13:56:00,1.65,1.655,1.65,1.655,301.0,CAN
+2023-09-27 13:54:00,1.66,1.66,1.66,1.66,1301.0,CAN
+2023-09-27 13:52:00,1.655,1.66,1.655,1.655,1801.0,CAN
+2023-09-27 13:51:00,1.655,1.655,1.655,1.655,1235.0,CAN
+2023-09-27 13:50:00,1.66,1.66,1.66,1.66,100.0,CAN
+2023-09-27 13:48:00,1.66,1.66,1.66,1.66,107.0,CAN
+2023-09-27 13:47:00,1.66,1.66,1.66,1.66,101.0,CAN
+2023-09-27 13:46:00,1.655,1.655,1.655,1.655,113.0,CAN
+2023-09-27 13:45:00,1.649,1.655,1.649,1.651,9777.0,CAN
+2023-09-27 13:44:00,1.65,1.65,1.65,1.65,1035.0,CAN
+2023-09-27 13:42:00,1.65,1.65,1.641,1.641,15941.0,CAN
+2023-09-27 13:41:00,1.655,1.657,1.65,1.657,1200.0,CAN
+2023-09-27 13:37:00,1.655,1.655,1.65,1.65,816.0,CAN
+2023-09-27 13:35:00,1.655,1.655,1.655,1.655,100.0,CAN
+2023-09-27 13:34:00,1.66,1.66,1.66,1.66,110.0,CAN
+2023-09-27 13:33:00,1.65,1.655,1.65,1.655,2231.0,CAN
+2023-09-27 13:31:00,1.651,1.651,1.651,1.651,114.0,CAN
+2023-09-27 13:30:00,1.658,1.658,1.65,1.655,2848.0,CAN
+2023-09-27 13:29:00,1.655,1.66,1.655,1.66,3496.0,CAN
+2023-09-27 13:28:00,1.655,1.66,1.655,1.66,213.0,CAN
+2023-09-27 13:26:00,1.655,1.658,1.655,1.658,1623.0,CAN
+2023-09-27 13:25:00,1.655,1.655,1.655,1.655,829.0,CAN
+2023-09-27 13:23:00,1.655,1.655,1.655,1.655,1000.0,CAN
+2023-09-27 13:22:00,1.65,1.65,1.64,1.65,49087.0,CAN
+2023-09-27 13:21:00,1.65,1.66,1.65,1.66,1600.0,CAN
+2023-09-27 13:20:00,1.657,1.657,1.657,1.657,1406.0,CAN
+2023-09-27 13:18:00,1.65,1.65,1.65,1.65,111.0,CAN
+2023-09-27 13:17:00,1.65,1.65,1.65,1.65,1501.0,CAN
+2023-09-27 13:16:00,1.655,1.66,1.655,1.66,210.0,CAN
+2023-09-27 13:14:00,1.655,1.655,1.65,1.65,1712.0,CAN
+2023-09-27 13:13:00,1.65,1.65,1.65,1.65,1511.0,CAN
+2023-09-27 13:12:00,1.655,1.655,1.65,1.65,5000.0,CAN
+2023-09-27 13:11:00,1.66,1.66,1.66,1.66,361.0,CAN
+2023-09-27 13:10:00,1.655,1.655,1.65,1.655,1391.0,CAN
+2023-09-27 13:07:00,1.655,1.655,1.655,1.655,801.0,CAN
+2023-09-27 13:06:00,1.65,1.657,1.65,1.657,2597.0,CAN
+2023-09-27 13:03:00,1.655,1.655,1.655,1.655,1676.0,CAN
+2023-09-27 13:02:00,1.655,1.655,1.655,1.655,2050.0,CAN
+2023-09-27 13:01:00,1.651,1.651,1.651,1.651,701.0,CAN
+2023-09-27 13:00:00,1.65,1.65,1.65,1.65,653.0,CAN
+2023-09-27 12:57:00,1.653,1.653,1.65,1.65,3000.0,CAN
+2023-09-27 12:54:00,1.655,1.655,1.655,1.655,610.0,CAN
+2023-09-27 12:53:00,1.66,1.66,1.655,1.655,9239.0,CAN
+2023-09-27 12:52:00,1.66,1.66,1.66,1.66,300.0,CAN
+2023-09-27 12:50:00,1.665,1.665,1.665,1.665,250.0,CAN
+2023-09-27 12:49:00,1.662,1.67,1.662,1.67,883.0,CAN
+2023-09-27 12:48:00,1.665,1.665,1.662,1.662,300.0,CAN
+2023-09-27 12:47:00,1.66,1.665,1.655,1.66,13674.0,CAN
+2023-09-27 12:46:00,1.656,1.66,1.65,1.655,3810.0,CAN
+2023-09-27 12:45:00,1.651,1.655,1.651,1.655,386.0,CAN
+2023-09-27 12:44:00,1.66,1.66,1.651,1.655,19851.0,CAN
+2023-09-27 12:43:00,1.66,1.66,1.66,1.66,105.0,CAN
+2023-09-27 12:42:00,1.665,1.665,1.665,1.665,110.0,CAN
+2023-09-27 12:41:00,1.66,1.665,1.66,1.66,1124.0,CAN
+2023-09-27 12:40:00,1.66,1.665,1.66,1.66,614.0,CAN
+2023-09-27 12:39:00,1.66,1.66,1.66,1.66,384.0,CAN
+2023-09-27 12:38:00,1.665,1.665,1.66,1.66,1637.0,CAN
+2023-09-27 12:35:00,1.66,1.66,1.66,1.66,240.0,CAN
+2023-09-27 12:33:00,1.665,1.665,1.66,1.66,800.0,CAN
+2023-09-27 12:31:00,1.66,1.66,1.66,1.66,459.0,CAN
+2023-09-27 12:30:00,1.665,1.665,1.665,1.665,401.0,CAN
+2023-09-27 12:29:00,1.665,1.665,1.665,1.665,2032.0,CAN
+2023-09-27 12:28:00,1.66,1.668,1.66,1.668,281.0,CAN
+2023-09-27 12:27:00,1.67,1.67,1.67,1.67,210.0,CAN
+2023-09-27 12:26:00,1.665,1.666,1.66,1.66,415.0,CAN
+2023-09-27 12:25:00,1.66,1.66,1.66,1.66,100.0,CAN
+2023-09-27 12:24:00,1.661,1.666,1.66,1.666,3107.0,CAN
+2023-09-27 12:23:00,1.665,1.665,1.66,1.66,1100.0,CAN
+2023-09-27 12:22:00,1.66,1.665,1.66,1.665,1245.0,CAN
+2023-09-27 12:21:00,1.66,1.665,1.66,1.66,11739.0,CAN
+2023-09-27 12:19:00,1.67,1.675,1.669,1.669,22788.0,CAN
+2023-09-27 12:18:00,1.68,1.68,1.68,1.68,205.0,CAN
+2023-09-27 12:17:00,1.676,1.677,1.676,1.677,1000.0,CAN
+2023-09-27 12:13:00,1.68,1.68,1.675,1.675,2450.0,CAN
+2023-09-27 12:11:00,1.676,1.676,1.676,1.676,650.0,CAN
+2023-09-27 12:09:00,1.673,1.674,1.67,1.67,1431.0,CAN
+2023-09-27 12:08:00,1.67,1.676,1.67,1.676,52322.0,CAN
+2023-09-27 12:07:00,1.67,1.67,1.67,1.67,798.0,CAN
+2023-09-27 12:06:00,1.67,1.67,1.669,1.669,813.0,CAN
+2023-09-27 12:05:00,1.665,1.666,1.665,1.666,658.0,CAN
+2023-09-27 12:04:00,1.67,1.67,1.67,1.67,824.0,CAN
+2023-09-27 12:02:00,1.673,1.673,1.665,1.665,8035.0,CAN
+2023-09-27 12:01:00,1.67,1.67,1.67,1.67,140.0,CAN
+2023-09-27 12:00:00,1.67,1.67,1.67,1.67,1314.0,CAN
+2023-09-27 11:59:00,1.68,1.685,1.675,1.675,13154.0,CAN
+2023-09-27 11:57:00,1.681,1.681,1.68,1.68,1058.0,CAN
+2023-09-27 11:56:00,1.68,1.69,1.68,1.68,18188.0,CAN
+2023-09-27 11:55:00,1.675,1.675,1.675,1.675,320.0,CAN
+2023-09-27 11:53:00,1.68,1.68,1.68,1.68,505.0,CAN
+2023-09-27 11:51:00,1.675,1.675,1.675,1.675,100.0,CAN
+2023-09-27 11:50:00,1.675,1.675,1.675,1.675,100.0,CAN
+2023-09-27 11:49:00,1.675,1.675,1.675,1.675,400.0,CAN
+2023-09-27 11:48:00,1.675,1.675,1.675,1.675,191.0,CAN
+2023-09-27 11:47:00,1.68,1.68,1.675,1.675,9184.0,CAN
+2023-09-27 11:46:00,1.685,1.685,1.685,1.685,110.0,CAN
+2023-09-27 11:45:00,1.681,1.681,1.68,1.68,4640.0,CAN
+2023-09-27 11:43:00,1.69,1.69,1.68,1.68,6637.0,CAN
+2023-09-27 11:42:00,1.7,1.7,1.695,1.695,200.0,CAN
+2023-09-27 11:38:00,1.698,1.698,1.69,1.69,5200.0,CAN
+2023-09-27 11:37:00,1.695,1.7,1.695,1.7,200.0,CAN
+2023-09-27 11:36:00,1.696,1.696,1.69,1.69,1611.0,CAN
+2023-09-27 11:35:00,1.695,1.695,1.695,1.695,100.0,CAN
+2023-09-27 11:30:00,1.695,1.695,1.69,1.69,5720.0,CAN
+2023-09-27 11:29:00,1.69,1.69,1.69,1.69,41013.0,CAN
+2023-09-27 11:28:00,1.69,1.69,1.685,1.685,688.0,CAN
+2023-09-27 11:27:00,1.685,1.685,1.685,1.685,300.0,CAN
+2023-09-27 11:24:00,1.69,1.69,1.685,1.685,666.0,CAN
+2023-09-27 11:22:00,1.68,1.69,1.68,1.69,1000.0,CAN
+2023-09-27 11:21:00,1.686,1.686,1.686,1.686,232.0,CAN
+2023-09-27 11:20:00,1.697,1.697,1.685,1.685,14296.0,CAN
+2023-09-27 11:19:00,1.695,1.695,1.695,1.695,111.0,CAN
+2023-09-27 11:18:00,1.69,1.69,1.69,1.69,415.0,CAN
+2023-09-27 11:17:00,1.69,1.69,1.69,1.69,955.0,CAN
+2023-09-27 11:16:00,1.7,1.7,1.69,1.69,11645.0,CAN
+2023-09-27 11:15:00,1.695,1.7,1.695,1.7,7140.0,CAN
+2023-09-27 11:14:00,1.695,1.695,1.695,1.695,802.0,CAN
+2023-09-27 11:12:00,1.695,1.695,1.695,1.695,1210.0,CAN
+2023-09-27 11:10:00,1.7,1.7,1.695,1.695,14440.0,CAN
+2023-09-27 11:09:00,1.7,1.705,1.7,1.7,1626.0,CAN
+2023-09-27 11:08:00,1.701,1.701,1.7,1.7,1100.0,CAN
+2023-09-27 11:07:00,1.705,1.705,1.705,1.705,500.0,CAN
+2023-09-27 11:04:00,1.7,1.705,1.7,1.705,1060.0,CAN
+2023-09-27 11:03:00,1.7,1.71,1.7,1.705,9290.0,CAN
+2023-09-27 11:02:00,1.695,1.7,1.695,1.695,1495.0,CAN
+2023-09-27 10:59:00,1.69,1.699,1.69,1.69,1265.0,CAN
+2023-09-27 10:58:00,1.695,1.695,1.69,1.695,884.0,CAN
+2023-09-27 10:57:00,1.695,1.695,1.695,1.695,100.0,CAN
+2023-09-27 10:56:00,1.7,1.7,1.7,1.7,100.0,CAN
+2023-09-27 10:55:00,1.7,1.7,1.693,1.693,1298.0,CAN
+2023-09-27 10:53:00,1.69,1.695,1.685,1.69,4650.0,CAN
+2023-09-27 10:52:00,1.69,1.69,1.69,1.69,5324.0,CAN
+2023-09-27 10:51:00,1.69,1.695,1.69,1.69,19442.0,CAN
+2023-09-27 10:50:00,1.69,1.69,1.69,1.69,103.0,CAN
+2023-09-27 10:49:00,1.69,1.7,1.69,1.693,1566.0,CAN
+2023-09-27 10:48:00,1.693,1.695,1.69,1.695,546.0,CAN
+2023-09-27 10:47:00,1.69,1.695,1.69,1.69,903.0,CAN
+2023-09-27 10:46:00,1.695,1.695,1.695,1.695,100.0,CAN
+2023-09-27 10:44:00,1.7,1.7,1.69,1.69,2697.0,CAN
+2023-09-27 10:42:00,1.7,1.7,1.7,1.7,240.0,CAN
+2023-09-27 10:41:00,1.7,1.7,1.69,1.69,360.0,CAN
+2023-09-27 10:40:00,1.7,1.7,1.695,1.699,14131.0,CAN
+2023-09-27 10:39:00,1.705,1.705,1.705,1.705,101.0,CAN
+2023-09-27 10:37:00,1.7,1.7,1.7,1.7,100.0,CAN
+2023-09-27 10:36:00,1.705,1.705,1.705,1.705,101.0,CAN
+2023-09-27 10:35:00,1.705,1.705,1.705,1.705,203.0,CAN
+2023-09-27 10:33:00,1.705,1.71,1.705,1.71,585.0,CAN
+2023-09-27 10:32:00,1.705,1.705,1.705,1.705,277.0,CAN
+2023-09-27 10:31:00,1.7,1.7,1.7,1.7,2115.0,CAN
+2023-09-27 10:29:00,1.7,1.709,1.7,1.709,624.0,CAN
+2023-09-27 10:28:00,1.7,1.7,1.7,1.7,100.0,CAN
+2023-09-27 10:27:00,1.7,1.7,1.7,1.7,200.0,CAN
+2023-09-27 10:26:00,1.7,1.7,1.7,1.7,100.0,CAN
+2023-09-27 10:25:00,1.7,1.7,1.7,1.7,1463.0,CAN
+2023-09-27 10:24:00,1.7,1.71,1.7,1.71,400.0,CAN
+2023-09-27 10:23:00,1.7,1.7,1.7,1.7,100.0,CAN
+2023-09-27 10:20:00,1.715,1.715,1.705,1.705,4115.0,CAN
+2023-09-27 10:19:00,1.71,1.715,1.71,1.715,1809.0,CAN
+2023-09-27 10:18:00,1.72,1.72,1.72,1.72,100.0,CAN
+2023-09-27 10:16:00,1.72,1.72,1.71,1.71,11000.0,CAN
+2023-09-27 10:15:00,1.72,1.72,1.71,1.711,9637.0,CAN
+2023-09-27 10:14:00,1.72,1.72,1.72,1.72,387.0,CAN
+2023-09-27 10:13:00,1.725,1.725,1.72,1.72,408.0,CAN
+2023-09-27 10:12:00,1.722,1.722,1.722,1.722,150.0,CAN
+2023-09-27 10:11:00,1.725,1.725,1.725,1.725,302.0,CAN
+2023-09-27 10:10:00,1.725,1.725,1.725,1.725,100.0,CAN
+2023-09-27 10:09:00,1.73,1.73,1.725,1.725,1400.0,CAN
+2023-09-27 10:07:00,1.725,1.725,1.722,1.725,3855.0,CAN
+2023-09-27 10:06:00,1.727,1.729,1.725,1.729,1849.0,CAN
+2023-09-27 10:05:00,1.729,1.729,1.72,1.725,500.0,CAN
+2023-09-27 10:04:00,1.73,1.73,1.725,1.725,2721.0,CAN
+2023-09-27 10:03:00,1.725,1.725,1.725,1.725,604.0,CAN
+2023-09-27 10:02:00,1.72,1.72,1.717,1.72,9224.0,CAN
+2023-09-27 10:01:00,1.72,1.72,1.718,1.718,10442.0,CAN
+2023-09-27 10:00:00,1.73,1.73,1.73,1.73,7743.0,CAN
+2023-09-27 09:58:00,1.72,1.72,1.72,1.72,195.0,CAN
+2023-09-27 09:56:00,1.727,1.727,1.727,1.727,102.0,CAN
+2023-09-27 09:55:00,1.73,1.73,1.72,1.72,1265.0,CAN
+2023-09-27 09:53:00,1.73,1.73,1.73,1.73,3155.0,CAN
+2023-09-27 09:52:00,1.74,1.74,1.725,1.725,11857.0,CAN
+2023-09-27 09:51:00,1.73,1.74,1.73,1.736,6462.0,CAN
+2023-09-27 09:50:00,1.728,1.728,1.725,1.725,18301.0,CAN
+2023-09-27 09:49:00,1.735,1.735,1.72,1.72,5400.0,CAN
+2023-09-27 09:47:00,1.74,1.74,1.74,1.74,1551.0,CAN
+2023-09-27 09:46:00,1.735,1.739,1.735,1.739,1200.0,CAN
+2023-09-27 09:45:00,1.73,1.745,1.73,1.735,10519.0,CAN
+2023-09-27 09:44:00,1.72,1.73,1.72,1.73,361.0,CAN
+2023-09-27 09:43:00,1.725,1.725,1.725,1.725,373.0,CAN
+2023-09-27 09:42:00,1.725,1.73,1.725,1.73,7199.0,CAN
+2023-09-27 09:41:00,1.72,1.72,1.72,1.72,602.0,CAN
+2023-09-27 09:40:00,1.73,1.73,1.73,1.73,2278.0,CAN
+2023-09-27 09:39:00,1.72,1.73,1.72,1.73,5413.0,CAN
+2023-09-27 09:38:00,1.725,1.725,1.725,1.725,3200.0,CAN
+2023-09-27 09:37:00,1.725,1.729,1.725,1.729,609.0,CAN
+2023-09-27 09:36:00,1.73,1.735,1.725,1.725,5359.0,CAN
+2023-09-27 09:35:00,1.73,1.745,1.73,1.732,24789.0,CAN
+2023-09-27 09:34:00,1.72,1.73,1.72,1.725,5263.0,CAN
+2023-09-27 09:33:00,1.72,1.72,1.71,1.71,210.0,CAN
+2023-09-27 09:32:00,1.72,1.72,1.72,1.72,1140.0,CAN
+2023-09-27 09:31:00,1.71,1.715,1.71,1.715,2043.0,CAN
+2023-09-27 09:30:00,1.72,1.73,1.69,1.72,28353.0,CAN
+2023-09-27 09:27:00,1.72,1.72,1.72,1.72,4.0,CAN
+2023-09-27 09:25:00,1.72,1.72,1.72,1.72,347.0,CAN
+2023-09-27 09:23:00,1.71,1.71,1.71,1.71,1000.0,CAN
+2023-09-27 09:20:00,1.72,1.72,1.72,1.72,1.0,CAN
+2023-09-27 09:13:00,1.711,1.711,1.711,1.711,100.0,CAN
+2023-09-27 09:10:00,1.72,1.72,1.72,1.72,2010.0,CAN
+2023-09-27 09:09:00,1.72,1.72,1.72,1.72,1300.0,CAN
+2023-09-27 09:05:00,1.72,1.72,1.72,1.72,5.0,CAN
+2023-09-27 08:58:00,1.72,1.72,1.72,1.72,3.0,CAN
+2023-09-27 08:57:00,1.71,1.71,1.71,1.71,10.0,CAN
+2023-09-27 08:40:00,1.72,1.72,1.72,1.72,115.0,CAN
+2023-09-27 08:38:00,1.72,1.72,1.72,1.72,100.0,CAN
+2023-09-27 08:35:00,1.72,1.72,1.72,1.72,87.0,CAN
+2023-09-27 08:16:00,1.72,1.72,1.72,1.72,400.0,CAN
+2023-09-27 08:12:00,1.73,1.73,1.73,1.73,100.0,CAN
+2023-09-27 08:11:00,1.73,1.73,1.73,1.73,100.0,CAN
+2023-09-27 08:10:00,1.73,1.74,1.73,1.74,1000.0,CAN
+2023-09-27 08:06:00,1.74,1.74,1.74,1.74,100.0,CAN
+2023-09-27 08:00:00,1.7,1.75,1.7,1.75,588.0,CAN
+2023-09-27 07:59:00,1.74,1.74,1.74,1.74,100.0,CAN
+2023-09-27 07:30:00,1.7,1.7,1.7,1.7,17.0,CAN
+2023-09-27 07:00:00,1.7,1.7,1.7,1.7,5.0,CAN
+2023-09-27 05:47:00,1.7,1.7,1.7,1.7,500.0,CAN
+2023-09-26 19:49:00,1.691,1.691,1.691,1.691,1.0,CAN
+2023-09-26 19:33:00,1.69,1.69,1.69,1.69,500.0,CAN
+2023-09-26 19:21:00,1.68,1.69,1.68,1.69,1030.0,CAN
+2023-09-26 19:18:00,1.68,1.68,1.68,1.68,1.0,CAN
+2023-09-26 19:14:00,1.69,1.69,1.69,1.69,1.0,CAN
+2023-09-26 19:12:00,1.68,1.68,1.68,1.68,800.0,CAN
+2023-09-26 18:53:00,1.67,1.67,1.67,1.67,4000.0,CAN
+2023-09-26 18:33:00,1.69,1.69,1.69,1.69,1500.0,CAN
+2023-09-26 18:32:00,1.69,1.69,1.69,1.69,5000.0,CAN
+2023-09-26 18:30:00,1.67,1.68,1.67,1.68,238.0,CAN
+2023-09-26 18:20:00,1.69,1.69,1.69,1.69,5.0,CAN
+2023-09-26 18:14:00,1.671,1.671,1.671,1.671,858.0,CAN
+2023-09-26 18:02:00,1.66,1.66,1.66,1.66,1.0,CAN
+2023-09-26 17:20:00,1.68,1.68,1.68,1.68,16.0,CAN
+2023-09-26 17:12:00,1.69,1.69,1.69,1.69,1.0,CAN
+2023-09-26 17:11:00,1.69,1.69,1.69,1.69,59.0,CAN
+2023-09-26 17:06:00,1.69,1.69,1.69,1.69,55.0,CAN
+2023-09-26 16:47:00,1.69,1.69,1.69,1.69,100.0,CAN
+2023-09-26 16:33:00,1.69,1.69,1.69,1.69,1.0,CAN
+2023-09-26 16:24:00,1.68,1.68,1.68,1.68,1.0,CAN
+2023-09-26 16:12:00,1.69,1.69,1.69,1.69,4.0,CAN
+2023-09-26 16:09:00,1.682,1.682,1.682,1.682,1.0,CAN
+2023-09-26 16:01:00,1.68,1.68,1.68,1.68,160.0,CAN
+2023-09-26 16:00:00,1.67,1.68,1.67,1.68,33074.0,CAN
+2023-09-26 15:59:00,1.675,1.68,1.67,1.67,23779.0,CAN
+2023-09-26 15:58:00,1.67,1.68,1.67,1.675,10413.0,CAN
+2023-09-26 15:57:00,1.675,1.675,1.67,1.675,4664.0,CAN
+2023-09-26 15:56:00,1.675,1.675,1.67,1.67,1441.0,CAN
+2023-09-26 15:55:00,1.675,1.68,1.675,1.675,16471.0,CAN
+2023-09-26 15:54:00,1.67,1.671,1.67,1.671,620.0,CAN
+2023-09-26 15:53:00,1.675,1.675,1.675,1.675,172.0,CAN
+2023-09-26 15:52:00,1.675,1.675,1.675,1.675,254.0,CAN
+2023-09-26 15:51:00,1.675,1.675,1.675,1.675,2146.0,CAN
+2023-09-26 15:50:00,1.68,1.68,1.675,1.675,5300.0,CAN
+2023-09-26 15:48:00,1.684,1.684,1.68,1.68,309.0,CAN
+2023-09-26 15:47:00,1.68,1.68,1.68,1.68,214.0,CAN
+2023-09-26 15:46:00,1.685,1.685,1.685,1.685,755.0,CAN
+2023-09-26 15:45:00,1.68,1.683,1.68,1.683,906.0,CAN
+2023-09-26 15:44:00,1.685,1.685,1.685,1.685,267.0,CAN
+2023-09-26 15:43:00,1.68,1.685,1.68,1.685,1474.0,CAN
+2023-09-26 15:42:00,1.68,1.68,1.68,1.68,409.0,CAN
+2023-09-26 15:41:00,1.68,1.685,1.68,1.685,6992.0,CAN
+2023-09-26 15:40:00,1.69,1.69,1.685,1.685,5884.0,CAN
+2023-09-26 15:39:00,1.682,1.685,1.68,1.682,5022.0,CAN
+2023-09-26 15:38:00,1.686,1.686,1.686,1.686,107.0,CAN
+2023-09-26 15:37:00,1.67,1.69,1.67,1.685,18680.0,CAN
+2023-09-26 15:36:00,1.675,1.68,1.675,1.675,11759.0,CAN
+2023-09-26 15:34:00,1.67,1.67,1.67,1.67,756.0,CAN
+2023-09-26 15:32:00,1.67,1.67,1.67,1.67,3748.0,CAN
+2023-09-26 15:31:00,1.675,1.68,1.675,1.68,659.0,CAN
+2023-09-26 15:30:00,1.675,1.675,1.67,1.67,1639.0,CAN
+2023-09-26 15:28:00,1.685,1.685,1.67,1.67,89636.0,CAN
+2023-09-26 15:27:00,1.685,1.685,1.685,1.685,1032.0,CAN
+2023-09-26 15:26:00,1.686,1.686,1.686,1.686,145.0,CAN
+2023-09-26 15:25:00,1.685,1.685,1.685,1.685,100.0,CAN
+2023-09-26 15:24:00,1.69,1.69,1.69,1.69,188.0,CAN
+2023-09-26 15:22:00,1.686,1.686,1.686,1.686,500.0,CAN
+2023-09-26 15:21:00,1.69,1.69,1.685,1.685,3389.0,CAN
+2023-09-26 15:20:00,1.685,1.69,1.68,1.685,24994.0,CAN
+2023-09-26 15:19:00,1.69,1.69,1.685,1.685,400.0,CAN
+2023-09-26 15:18:00,1.68,1.69,1.675,1.68,143650.0,CAN
+2023-09-26 15:17:00,1.68,1.68,1.68,1.68,800.0,CAN
+2023-09-26 15:16:00,1.68,1.685,1.68,1.68,855.0,CAN
+2023-09-26 15:15:00,1.68,1.68,1.68,1.68,2776.0,CAN
+2023-09-26 15:14:00,1.68,1.685,1.68,1.68,916.0,CAN
+2023-09-26 15:13:00,1.68,1.68,1.68,1.68,811.0,CAN
+2023-09-26 15:12:00,1.681,1.681,1.68,1.68,800.0,CAN
+2023-09-26 15:11:00,1.681,1.681,1.681,1.681,300.0,CAN
+2023-09-26 15:10:00,1.68,1.69,1.68,1.69,3210.0,CAN
+2023-09-26 15:09:00,1.68,1.68,1.68,1.68,600.0,CAN
+2023-09-26 15:08:00,1.68,1.68,1.68,1.68,2700.0,CAN
+2023-09-26 15:07:00,1.68,1.68,1.68,1.68,703.0,CAN
+2023-09-26 15:06:00,1.68,1.68,1.68,1.68,696.0,CAN
+2023-09-26 15:05:00,1.68,1.685,1.68,1.68,946.0,CAN
+2023-09-26 15:04:00,1.68,1.68,1.68,1.68,1166.0,CAN
+2023-09-26 15:03:00,1.68,1.68,1.68,1.68,712.0,CAN
+2023-09-26 15:02:00,1.68,1.69,1.68,1.68,1193.0,CAN
+2023-09-26 15:01:00,1.68,1.69,1.68,1.68,1030.0,CAN
+2023-09-26 15:00:00,1.68,1.685,1.68,1.68,1212.0,CAN
+2023-09-26 14:59:00,1.684,1.684,1.68,1.68,1204.0,CAN
+2023-09-26 14:58:00,1.68,1.68,1.68,1.68,607.0,CAN
+2023-09-26 14:57:00,1.68,1.681,1.68,1.68,708.0,CAN
+2023-09-26 14:56:00,1.68,1.68,1.68,1.68,609.0,CAN
+2023-09-26 14:55:00,1.68,1.681,1.68,1.68,606.0,CAN
+2023-09-26 14:54:00,1.681,1.681,1.68,1.68,715.0,CAN
+2023-09-26 14:53:00,1.68,1.685,1.68,1.68,876.0,CAN
+2023-09-26 14:52:00,1.68,1.685,1.68,1.68,1410.0,CAN
+2023-09-26 14:51:00,1.685,1.685,1.68,1.68,713.0,CAN
+2023-09-26 14:50:00,1.68,1.685,1.68,1.68,935.0,CAN
+2023-09-26 14:49:00,1.68,1.68,1.68,1.68,532.0,CAN
+2023-09-26 14:45:00,1.685,1.685,1.68,1.68,2021.0,CAN
+2023-09-26 14:43:00,1.683,1.683,1.683,1.683,5020.0,CAN
+2023-09-26 14:41:00,1.69,1.69,1.68,1.68,24703.0,CAN
+2023-09-26 14:38:00,1.702,1.702,1.69,1.69,37924.0,CAN
+2023-09-26 14:37:00,1.7,1.7,1.7,1.7,162.0,CAN
+2023-09-26 14:36:00,1.7,1.7,1.7,1.7,210.0,CAN
+2023-09-26 14:32:00,1.71,1.71,1.71,1.71,102.0,CAN
+2023-09-26 14:30:00,1.705,1.71,1.705,1.71,464.0,CAN
+2023-09-26 14:24:00,1.705,1.705,1.705,1.705,100.0,CAN
+2023-09-26 14:22:00,1.707,1.707,1.7,1.7,11329.0,CAN
+2023-09-26 14:21:00,1.705,1.705,1.7,1.705,824.0,CAN
+2023-09-26 14:20:00,1.705,1.705,1.7,1.7,515.0,CAN
+2023-09-26 14:19:00,1.703,1.703,1.703,1.703,1000.0,CAN
+2023-09-26 14:18:00,1.705,1.705,1.705,1.705,100.0,CAN
+2023-09-26 14:17:00,1.7,1.705,1.7,1.705,82346.0,CAN
+2023-09-26 14:16:00,1.7,1.7,1.695,1.695,2725.0,CAN
+2023-09-26 14:15:00,1.7,1.7,1.695,1.695,1585.0,CAN
+2023-09-26 14:14:00,1.695,1.7,1.695,1.695,19523.0,CAN
+2023-09-26 14:13:00,1.7,1.7,1.69,1.695,36170.0,CAN
+2023-09-26 14:12:00,1.69,1.7,1.69,1.699,16845.0,CAN
+2023-09-26 14:11:00,1.693,1.7,1.69,1.695,7551.0,CAN
+2023-09-26 14:10:00,1.69,1.696,1.69,1.69,700.0,CAN
+2023-09-26 14:08:00,1.696,1.696,1.696,1.696,465.0,CAN
+2023-09-26 14:07:00,1.689,1.695,1.68,1.69,73903.0,CAN
+2023-09-26 14:06:00,1.689,1.69,1.68,1.685,20107.0,CAN
+2023-09-26 14:05:00,1.685,1.685,1.685,1.685,473.0,CAN
+2023-09-26 14:04:00,1.687,1.687,1.687,1.687,128.0,CAN
+2023-09-26 14:02:00,1.689,1.69,1.685,1.685,2827.0,CAN
+2023-09-26 13:59:00,1.685,1.685,1.685,1.685,116.0,CAN
+2023-09-26 13:58:00,1.69,1.69,1.69,1.69,213.0,CAN
+2023-09-26 13:57:00,1.685,1.685,1.685,1.685,103.0,CAN
+2023-09-26 13:56:00,1.685,1.685,1.685,1.685,718.0,CAN
+2023-09-26 13:55:00,1.68,1.68,1.68,1.68,103.0,CAN
+2023-09-26 13:53:00,1.685,1.685,1.685,1.685,1695.0,CAN
+2023-09-26 13:52:00,1.681,1.69,1.68,1.685,27775.0,CAN
+2023-09-26 13:51:00,1.68,1.681,1.68,1.68,703.0,CAN
+2023-09-26 13:50:00,1.68,1.681,1.68,1.68,715.0,CAN
+2023-09-26 13:49:00,1.68,1.68,1.68,1.68,600.0,CAN
+2023-09-26 13:48:00,1.681,1.681,1.68,1.68,525.0,CAN
+2023-09-26 13:47:00,1.68,1.685,1.68,1.681,4258.0,CAN
+2023-09-26 13:46:00,1.68,1.68,1.68,1.68,646.0,CAN
+2023-09-26 13:45:00,1.68,1.68,1.68,1.68,676.0,CAN
+2023-09-26 13:44:00,1.68,1.685,1.68,1.68,821.0,CAN
+2023-09-26 13:43:00,1.68,1.68,1.68,1.68,623.0,CAN
+2023-09-26 13:42:00,1.68,1.68,1.68,1.68,1255.0,CAN
+2023-09-26 13:41:00,1.68,1.689,1.68,1.68,5356.0,CAN
+2023-09-26 13:40:00,1.68,1.685,1.68,1.68,1100.0,CAN
+2023-09-26 13:39:00,1.68,1.68,1.68,1.68,1102.0,CAN
+2023-09-26 13:38:00,1.68,1.68,1.68,1.68,212.0,CAN
+2023-09-26 13:37:00,1.69,1.69,1.68,1.68,50284.0,CAN
+2023-09-26 13:36:00,1.69,1.69,1.69,1.69,3153.0,CAN
+2023-09-26 13:35:00,1.69,1.695,1.69,1.69,838.0,CAN
+2023-09-26 13:34:00,1.69,1.69,1.69,1.69,11556.0,CAN
+2023-09-26 13:33:00,1.69,1.69,1.69,1.69,708.0,CAN
+2023-09-26 13:32:00,1.69,1.693,1.69,1.69,3502.0,CAN
+2023-09-26 13:31:00,1.69,1.69,1.69,1.69,1382.0,CAN
+2023-09-26 13:30:00,1.69,1.695,1.69,1.69,654.0,CAN
+2023-09-26 13:29:00,1.69,1.69,1.69,1.69,684.0,CAN
+2023-09-26 13:28:00,1.695,1.695,1.69,1.69,633.0,CAN
+2023-09-26 13:27:00,1.69,1.69,1.69,1.69,613.0,CAN
+2023-09-26 13:26:00,1.69,1.695,1.69,1.695,610.0,CAN
+2023-09-26 13:25:00,1.69,1.69,1.69,1.69,605.0,CAN
+2023-09-26 13:24:00,1.691,1.691,1.69,1.69,516.0,CAN
+2023-09-26 13:23:00,1.69,1.695,1.69,1.69,911.0,CAN
+2023-09-26 13:22:00,1.69,1.69,1.69,1.69,630.0,CAN
+2023-09-26 13:21:00,1.69,1.69,1.69,1.69,2025.0,CAN
+2023-09-26 13:20:00,1.69,1.693,1.69,1.69,10576.0,CAN
+2023-09-26 13:19:00,1.71,1.71,1.69,1.69,202950.0,CAN
+2023-09-26 13:18:00,1.71,1.72,1.71,1.71,1006.0,CAN
+2023-09-26 13:17:00,1.71,1.71,1.71,1.71,607.0,CAN
+2023-09-26 13:16:00,1.71,1.71,1.71,1.71,600.0,CAN
+2023-09-26 13:15:00,1.71,1.71,1.71,1.71,854.0,CAN
+2023-09-26 13:14:00,1.71,1.71,1.71,1.71,500.0,CAN
+2023-09-26 13:13:00,1.71,1.71,1.71,1.71,611.0,CAN
+2023-09-26 13:12:00,1.71,1.71,1.71,1.71,1700.0,CAN
+2023-09-26 13:11:00,1.71,1.71,1.71,1.71,500.0,CAN
+2023-09-26 13:10:00,1.71,1.715,1.71,1.71,1600.0,CAN
+2023-09-26 13:09:00,1.71,1.71,1.71,1.71,500.0,CAN
+2023-09-26 13:08:00,1.71,1.711,1.71,1.71,2495.0,CAN
+2023-09-26 13:07:00,1.71,1.72,1.71,1.71,700.0,CAN
+2023-09-26 13:06:00,1.71,1.71,1.71,1.71,9944.0,CAN
+2023-09-26 13:05:00,1.71,1.71,1.71,1.71,634.0,CAN
+2023-09-26 13:04:00,1.71,1.716,1.71,1.71,2000.0,CAN
+2023-09-26 13:03:00,1.71,1.71,1.71,1.71,1510.0,CAN
+2023-09-26 13:02:00,1.71,1.71,1.71,1.71,624.0,CAN
+2023-09-26 13:01:00,1.71,1.71,1.71,1.71,1396.0,CAN
+2023-09-26 13:00:00,1.71,1.717,1.71,1.711,6576.0,CAN
+2023-09-26 12:59:00,1.72,1.72,1.71,1.71,9747.0,CAN
+2023-09-26 12:58:00,1.72,1.72,1.72,1.72,621.0,CAN
+2023-09-26 12:57:00,1.72,1.72,1.72,1.72,1520.0,CAN
+2023-09-26 12:56:00,1.72,1.72,1.72,1.72,705.0,CAN
+2023-09-26 12:55:00,1.72,1.72,1.72,1.72,1803.0,CAN
+2023-09-26 12:54:00,1.72,1.73,1.72,1.72,2811.0,CAN
+2023-09-26 12:53:00,1.72,1.72,1.72,1.72,1137.0,CAN
+2023-09-26 12:52:00,1.72,1.72,1.72,1.72,1112.0,CAN
+2023-09-26 12:51:00,1.72,1.72,1.72,1.72,777.0,CAN
+2023-09-26 12:50:00,1.72,1.72,1.72,1.72,1600.0,CAN
+2023-09-26 12:49:00,1.72,1.72,1.72,1.72,753.0,CAN
+2023-09-26 12:48:00,1.72,1.72,1.72,1.72,400.0,CAN
+2023-09-26 12:45:00,1.72,1.72,1.72,1.72,1482.0,CAN
+2023-09-26 12:44:00,1.729,1.729,1.72,1.72,1389.0,CAN
+2023-09-26 12:43:00,1.72,1.72,1.72,1.72,394.0,CAN
+2023-09-26 12:42:00,1.72,1.724,1.72,1.72,948.0,CAN
+2023-09-26 12:41:00,1.72,1.72,1.72,1.72,618.0,CAN
+2023-09-26 12:40:00,1.72,1.72,1.72,1.72,925.0,CAN
+2023-09-26 12:39:00,1.72,1.72,1.72,1.72,752.0,CAN
+2023-09-26 12:38:00,1.72,1.72,1.72,1.72,222.0,CAN
+2023-09-26 12:37:00,1.72,1.72,1.72,1.72,120.0,CAN
+2023-09-26 12:36:00,1.725,1.725,1.725,1.725,173.0,CAN
+2023-09-26 12:35:00,1.725,1.73,1.725,1.73,502.0,CAN
+2023-09-26 12:34:00,1.725,1.73,1.725,1.73,1875.0,CAN
+2023-09-26 12:32:00,1.72,1.72,1.72,1.72,379.0,CAN
+2023-09-26 12:31:00,1.72,1.72,1.72,1.72,855.0,CAN
+2023-09-26 12:30:00,1.73,1.73,1.73,1.73,100.0,CAN
+2023-09-26 12:29:00,1.725,1.725,1.725,1.725,210.0,CAN
+2023-09-26 12:26:00,1.725,1.725,1.72,1.725,2730.0,CAN
+2023-09-26 12:25:00,1.725,1.73,1.725,1.725,4756.0,CAN
+2023-09-26 12:24:00,1.715,1.73,1.715,1.73,42321.0,CAN
+2023-09-26 12:23:00,1.712,1.712,1.712,1.712,301.0,CAN
+2023-09-26 12:22:00,1.715,1.715,1.715,1.715,400.0,CAN
+2023-09-26 12:21:00,1.715,1.72,1.715,1.715,10873.0,CAN
+2023-09-26 12:20:00,1.71,1.715,1.71,1.715,8915.0,CAN
+2023-09-26 12:19:00,1.71,1.72,1.71,1.71,2336.0,CAN
+2023-09-26 12:18:00,1.71,1.71,1.71,1.71,650.0,CAN
+2023-09-26 12:17:00,1.711,1.718,1.71,1.71,1114.0,CAN
+2023-09-26 12:16:00,1.715,1.715,1.711,1.711,936.0,CAN
+2023-09-26 12:15:00,1.711,1.715,1.71,1.715,1468.0,CAN
+2023-09-26 12:14:00,1.711,1.711,1.711,1.711,622.0,CAN
+2023-09-26 12:13:00,1.715,1.715,1.711,1.711,676.0,CAN
+2023-09-26 12:12:00,1.711,1.715,1.711,1.715,1145.0,CAN
+2023-09-26 12:11:00,1.711,1.711,1.711,1.711,623.0,CAN
+2023-09-26 12:10:00,1.711,1.715,1.711,1.711,724.0,CAN
+2023-09-26 12:09:00,1.715,1.715,1.711,1.711,783.0,CAN
+2023-09-26 12:08:00,1.71,1.715,1.71,1.715,884.0,CAN
+2023-09-26 12:07:00,1.715,1.715,1.71,1.71,710.0,CAN
+2023-09-26 12:06:00,1.71,1.715,1.71,1.715,810.0,CAN
+2023-09-26 12:05:00,1.71,1.71,1.71,1.71,650.0,CAN
+2023-09-26 12:04:00,1.71,1.71,1.71,1.71,606.0,CAN
+2023-09-26 12:03:00,1.71,1.71,1.71,1.71,701.0,CAN
+2023-09-26 12:02:00,1.71,1.719,1.71,1.71,2456.0,CAN
+2023-09-26 12:01:00,1.71,1.715,1.71,1.71,2070.0,CAN
+2023-09-26 12:00:00,1.715,1.715,1.71,1.71,400.0,CAN
+2023-09-26 11:58:00,1.716,1.716,1.716,1.716,1155.0,CAN
+2023-09-26 11:57:00,1.714,1.715,1.714,1.715,226.0,CAN
+2023-09-26 11:56:00,1.72,1.72,1.71,1.71,990.0,CAN
+2023-09-26 11:55:00,1.71,1.71,1.71,1.71,413.0,CAN
+2023-09-26 11:54:00,1.72,1.72,1.72,1.72,100.0,CAN
+2023-09-26 11:53:00,1.713,1.713,1.713,1.713,349.0,CAN
+2023-09-26 11:51:00,1.72,1.72,1.71,1.71,650.0,CAN
+2023-09-26 11:49:00,1.71,1.71,1.71,1.71,700.0,CAN
+2023-09-26 11:48:00,1.705,1.715,1.705,1.715,27060.0,CAN
+2023-09-26 11:47:00,1.725,1.725,1.7,1.7,151873.0,CAN
+2023-09-26 11:46:00,1.725,1.725,1.725,1.725,12302.0,CAN
+2023-09-26 11:45:00,1.725,1.725,1.725,1.725,1200.0,CAN
+2023-09-26 11:44:00,1.725,1.725,1.725,1.725,1160.0,CAN
+2023-09-26 11:43:00,1.725,1.73,1.725,1.725,1162.0,CAN
+2023-09-26 11:42:00,1.725,1.73,1.725,1.725,1400.0,CAN
+2023-09-26 11:41:00,1.725,1.725,1.725,1.725,1200.0,CAN
+2023-09-26 11:40:00,1.725,1.725,1.725,1.725,1300.0,CAN
+2023-09-26 11:39:00,1.725,1.73,1.72,1.725,10129.0,CAN
+2023-09-26 11:38:00,1.725,1.725,1.723,1.725,4100.0,CAN
+2023-09-26 11:37:00,1.725,1.73,1.725,1.725,1679.0,CAN
+2023-09-26 11:36:00,1.725,1.73,1.725,1.725,1315.0,CAN
+2023-09-26 11:35:00,1.725,1.729,1.725,1.725,1705.0,CAN
+2023-09-26 11:34:00,1.725,1.73,1.725,1.725,3439.0,CAN
+2023-09-26 11:33:00,1.73,1.73,1.725,1.73,2900.0,CAN
+2023-09-26 11:31:00,1.73,1.73,1.73,1.73,106.0,CAN
+2023-09-26 11:30:00,1.725,1.725,1.725,1.725,412.0,CAN
+2023-09-26 11:29:00,1.729,1.729,1.729,1.729,1000.0,CAN
+2023-09-26 11:28:00,1.72,1.73,1.715,1.726,108198.0,CAN
+2023-09-26 11:27:00,1.725,1.725,1.725,1.725,225.0,CAN
+2023-09-26 11:26:00,1.72,1.72,1.72,1.72,530.0,CAN
+2023-09-26 11:21:00,1.73,1.73,1.72,1.72,355.0,CAN
+2023-09-26 11:19:00,1.725,1.725,1.725,1.725,1030.0,CAN
+2023-09-26 11:17:00,1.725,1.725,1.725,1.725,130.0,CAN
+2023-09-26 11:16:00,1.72,1.72,1.72,1.72,2765.0,CAN
+2023-09-26 11:15:00,1.72,1.725,1.72,1.72,1320.0,CAN
+2023-09-26 11:14:00,1.72,1.72,1.72,1.72,1208.0,CAN
+2023-09-26 11:13:00,1.725,1.725,1.72,1.725,748.0,CAN
+2023-09-26 11:11:00,1.725,1.725,1.72,1.72,1188.0,CAN
+2023-09-26 11:10:00,1.725,1.725,1.725,1.725,236.0,CAN
+2023-09-26 11:09:00,1.725,1.725,1.725,1.725,11425.0,CAN
+2023-09-26 11:08:00,1.73,1.73,1.72,1.725,15462.0,CAN
+2023-09-26 11:04:00,1.735,1.735,1.735,1.735,800.0,CAN
+2023-09-26 11:02:00,1.74,1.74,1.735,1.735,4377.0,CAN
+2023-09-26 11:01:00,1.74,1.74,1.74,1.74,100.0,CAN
+2023-09-26 11:00:00,1.735,1.735,1.735,1.735,1600.0,CAN
+2023-09-26 10:59:00,1.735,1.735,1.735,1.735,1100.0,CAN
+2023-09-26 10:57:00,1.73,1.735,1.73,1.735,15137.0,CAN
+2023-09-26 10:56:00,1.728,1.73,1.725,1.73,57739.0,CAN
+2023-09-26 10:54:00,1.73,1.73,1.72,1.725,16194.0,CAN
+2023-09-26 10:53:00,1.734,1.734,1.734,1.734,170.0,CAN
+2023-09-26 10:52:00,1.73,1.73,1.73,1.73,1700.0,CAN
+2023-09-26 10:51:00,1.73,1.734,1.73,1.734,29371.0,CAN
+2023-09-26 10:50:00,1.735,1.74,1.735,1.735,5101.0,CAN
+2023-09-26 10:49:00,1.73,1.735,1.73,1.735,5348.0,CAN
+2023-09-26 10:48:00,1.73,1.73,1.73,1.73,1210.0,CAN
+2023-09-26 10:47:00,1.74,1.74,1.74,1.74,11694.0,CAN
+2023-09-26 10:46:00,1.74,1.75,1.738,1.75,27969.0,CAN
+2023-09-26 10:45:00,1.735,1.74,1.735,1.735,1688.0,CAN
+2023-09-26 10:42:00,1.73,1.735,1.73,1.735,3012.0,CAN
+2023-09-26 10:41:00,1.735,1.74,1.735,1.735,11777.0,CAN
+2023-09-26 10:38:00,1.72,1.735,1.72,1.735,43678.0,CAN
+2023-09-26 10:37:00,1.73,1.73,1.725,1.725,26085.0,CAN
+2023-09-26 10:36:00,1.735,1.735,1.73,1.73,2430.0,CAN
+2023-09-26 10:35:00,1.74,1.745,1.73,1.73,15683.0,CAN
+2023-09-26 10:33:00,1.749,1.749,1.749,1.749,3011.0,CAN
+2023-09-26 10:32:00,1.75,1.75,1.75,1.75,266.0,CAN
+2023-09-26 10:31:00,1.745,1.745,1.745,1.745,127.0,CAN
+2023-09-26 10:30:00,1.75,1.75,1.75,1.75,1584.0,CAN
+2023-09-26 10:29:00,1.735,1.75,1.735,1.745,40560.0,CAN
+2023-09-26 10:28:00,1.735,1.735,1.735,1.735,2200.0,CAN
+2023-09-26 10:27:00,1.735,1.735,1.735,1.735,600.0,CAN
+2023-09-26 10:26:00,1.735,1.735,1.735,1.735,100.0,CAN
+2023-09-26 10:25:00,1.73,1.73,1.73,1.73,104.0,CAN
+2023-09-26 10:24:00,1.74,1.74,1.74,1.74,137.0,CAN
+2023-09-26 10:22:00,1.73,1.737,1.73,1.735,4220.0,CAN
+2023-09-26 10:21:00,1.73,1.74,1.73,1.73,4161.0,CAN
+2023-09-26 10:18:00,1.74,1.74,1.74,1.74,1001.0,CAN
+2023-09-26 10:17:00,1.73,1.735,1.73,1.735,19362.0,CAN
+2023-09-26 10:16:00,1.725,1.73,1.725,1.725,2613.0,CAN
+2023-09-26 10:15:00,1.727,1.727,1.727,1.727,1508.0,CAN
+2023-09-26 10:14:00,1.73,1.74,1.72,1.722,104465.0,CAN
+2023-09-26 10:13:00,1.735,1.74,1.735,1.735,1202.0,CAN
+2023-09-26 10:12:00,1.74,1.74,1.74,1.74,220.0,CAN
+2023-09-26 10:11:00,1.735,1.735,1.73,1.73,2223.0,CAN
+2023-09-26 10:08:00,1.735,1.735,1.735,1.735,150.0,CAN
+2023-09-26 10:07:00,1.739,1.739,1.735,1.735,4100.0,CAN
+2023-09-26 10:06:00,1.74,1.74,1.73,1.74,31173.0,CAN
+2023-09-26 10:05:00,1.738,1.738,1.735,1.735,707.0,CAN
+2023-09-26 10:03:00,1.739,1.74,1.73,1.735,3848.0,CAN
+2023-09-26 10:01:00,1.74,1.74,1.735,1.735,1610.0,CAN
+2023-09-26 10:00:00,1.735,1.738,1.735,1.738,1284.0,CAN
+2023-09-26 09:58:00,1.735,1.74,1.735,1.735,750.0,CAN
+2023-09-26 09:57:00,1.735,1.74,1.735,1.735,1100.0,CAN
+2023-09-26 09:56:00,1.74,1.74,1.735,1.735,8105.0,CAN
+2023-09-26 09:55:00,1.735,1.74,1.735,1.735,1561.0,CAN
+2023-09-26 09:54:00,1.74,1.744,1.735,1.739,8765.0,CAN
+2023-09-26 09:53:00,1.741,1.741,1.741,1.741,1587.0,CAN
+2023-09-26 09:52:00,1.74,1.74,1.74,1.74,509.0,CAN
+2023-09-26 09:51:00,1.75,1.75,1.75,1.75,1585.0,CAN
+2023-09-26 09:50:00,1.74,1.742,1.74,1.742,3417.0,CAN
+2023-09-26 09:49:00,1.75,1.75,1.74,1.74,85008.0,CAN
+2023-09-26 09:48:00,1.75,1.75,1.745,1.75,2867.0,CAN
+2023-09-26 09:47:00,1.75,1.75,1.745,1.75,4668.0,CAN
+2023-09-26 09:45:00,1.77,1.77,1.75,1.755,30671.0,CAN
+2023-09-26 09:44:00,1.765,1.77,1.765,1.77,207.0,CAN
+2023-09-26 09:42:00,1.765,1.765,1.765,1.765,155.0,CAN
+2023-09-26 09:40:00,1.76,1.765,1.76,1.765,601.0,CAN
+2023-09-26 09:39:00,1.77,1.77,1.765,1.765,601.0,CAN
+2023-09-26 09:38:00,1.765,1.77,1.765,1.77,1165.0,CAN
+2023-09-26 09:36:00,1.77,1.77,1.76,1.76,822.0,CAN
+2023-09-26 09:35:00,1.745,1.765,1.745,1.765,14439.0,CAN
+2023-09-26 09:34:00,1.75,1.75,1.745,1.745,1100.0,CAN
+2023-09-26 09:33:00,1.75,1.75,1.745,1.745,1635.0,CAN
+2023-09-26 09:30:00,1.74,1.76,1.74,1.75,11262.0,CAN
+2023-09-26 09:18:00,1.74,1.79,1.74,1.79,106.0,CAN
+2023-09-26 08:43:00,1.74,1.74,1.74,1.74,10.0,CAN
+2023-09-26 08:28:00,1.74,1.74,1.74,1.74,29.0,CAN
+2023-09-26 08:24:00,1.79,1.79,1.79,1.79,1.0,CAN
+2023-09-26 08:13:00,1.75,1.75,1.74,1.74,16.0,CAN
+2023-09-26 08:11:00,1.75,1.75,1.75,1.75,2.0,CAN
+2023-09-26 08:00:00,1.75,1.75,1.75,1.75,10.0,CAN
+2023-09-26 07:22:00,1.75,1.75,1.75,1.75,8.0,CAN
+2023-09-26 05:21:00,1.75,1.75,1.75,1.75,100.0,CAN
+2023-09-26 04:00:00,1.74,1.74,1.74,1.74,27.0,CAN
+2023-09-25 19:42:00,1.74,1.74,1.74,1.74,569.0,CAN
+2023-09-25 19:41:00,1.74,1.74,1.74,1.74,25.0,CAN
+2023-09-25 19:39:00,1.74,1.74,1.74,1.74,1.0,CAN
+2023-09-25 19:34:00,1.75,1.75,1.75,1.75,10.0,CAN
+2023-09-25 19:16:00,1.75,1.75,1.75,1.75,10.0,CAN
+2023-09-25 18:41:00,1.75,1.75,1.75,1.75,10.0,CAN
+2023-09-25 18:30:00,1.75,1.75,1.75,1.75,5.0,CAN
+2023-09-25 18:29:00,1.75,1.75,1.75,1.75,1.0,CAN
+2023-09-25 18:25:00,1.75,1.75,1.749,1.749,9.0,CAN
+2023-09-25 18:19:00,1.75,1.75,1.75,1.75,50.0,CAN
+2023-09-25 18:18:00,1.75,1.75,1.75,1.75,50.0,CAN
+2023-09-25 18:00:00,1.75,1.75,1.75,1.75,5.0,CAN
+2023-09-25 17:58:00,1.758,1.758,1.758,1.758,4.0,CAN
+2023-09-25 17:55:00,1.74,1.74,1.74,1.74,10.0,CAN
+2023-09-25 17:40:00,1.76,1.76,1.76,1.76,3.0,CAN
+2023-09-25 17:13:00,1.75,1.75,1.75,1.75,5.0,CAN
+2023-09-25 17:09:00,1.76,1.76,1.76,1.76,50.0,CAN
+2023-09-25 16:58:00,1.76,1.76,1.76,1.76,1.0,CAN
+2023-09-25 16:51:00,1.76,1.76,1.76,1.76,200.0,CAN
+2023-09-25 16:48:00,1.76,1.76,1.76,1.76,6.0,CAN
+2023-09-25 16:43:00,1.76,1.76,1.76,1.76,2.0,CAN
+2023-09-25 16:36:00,1.759,1.759,1.759,1.759,200.0,CAN
+2023-09-25 16:27:00,1.76,1.76,1.76,1.76,2.0,CAN
+2023-09-25 16:26:00,1.759,1.759,1.759,1.759,5.0,CAN
+2023-09-25 16:25:00,1.76,1.76,1.76,1.76,5.0,CAN
+2023-09-25 16:24:00,1.75,1.75,1.74,1.74,2.0,CAN
+2023-09-25 16:09:00,1.742,1.742,1.742,1.742,2.0,CAN
+2023-09-25 16:00:00,1.75,1.78,1.74,1.74,93495.0,CAN
+2023-09-25 15:59:00,1.75,1.755,1.75,1.75,12983.0,CAN
+2023-09-25 15:58:00,1.75,1.759,1.75,1.75,12150.0,CAN
+2023-09-25 15:57:00,1.755,1.755,1.75,1.75,18901.0,CAN
+2023-09-25 15:56:00,1.755,1.755,1.755,1.755,795.0,CAN
+2023-09-25 15:55:00,1.745,1.76,1.745,1.754,64550.0,CAN
+2023-09-25 15:54:00,1.74,1.745,1.74,1.74,1911.0,CAN
+2023-09-25 15:53:00,1.74,1.745,1.74,1.74,1545.0,CAN
+2023-09-25 15:52:00,1.74,1.74,1.74,1.74,1494.0,CAN
+2023-09-25 15:51:00,1.74,1.75,1.74,1.75,1231.0,CAN
+2023-09-25 15:50:00,1.74,1.749,1.74,1.745,1655.0,CAN
+2023-09-25 15:49:00,1.74,1.747,1.74,1.747,3738.0,CAN
+2023-09-25 15:48:00,1.75,1.75,1.74,1.74,4955.0,CAN
+2023-09-25 15:47:00,1.74,1.74,1.74,1.74,931.0,CAN
+2023-09-25 15:46:00,1.74,1.74,1.74,1.74,1204.0,CAN
+2023-09-25 15:45:00,1.74,1.74,1.74,1.74,512.0,CAN
+2023-09-25 15:44:00,1.74,1.74,1.74,1.74,720.0,CAN
+2023-09-25 15:43:00,1.74,1.742,1.74,1.742,666.0,CAN
+2023-09-25 15:42:00,1.746,1.746,1.74,1.74,937.0,CAN
+2023-09-25 15:41:00,1.745,1.748,1.74,1.748,1123.0,CAN
+2023-09-25 15:40:00,1.749,1.749,1.74,1.74,2681.0,CAN
+2023-09-25 15:39:00,1.74,1.75,1.74,1.75,1003.0,CAN
+2023-09-25 15:38:00,1.74,1.746,1.74,1.746,261.0,CAN
+2023-09-25 15:37:00,1.74,1.74,1.74,1.74,811.0,CAN
+2023-09-25 15:36:00,1.74,1.74,1.74,1.74,803.0,CAN
+2023-09-25 15:35:00,1.74,1.74,1.74,1.74,166.0,CAN
+2023-09-25 15:34:00,1.74,1.74,1.74,1.74,2518.0,CAN
+2023-09-25 15:32:00,1.74,1.74,1.74,1.74,1138.0,CAN
+2023-09-25 15:31:00,1.74,1.74,1.74,1.74,127.0,CAN
+2023-09-25 15:30:00,1.74,1.74,1.74,1.74,911.0,CAN
+2023-09-25 15:28:00,1.74,1.74,1.74,1.74,3600.0,CAN
+2023-09-25 15:26:00,1.745,1.745,1.74,1.744,1422.0,CAN
+2023-09-25 15:25:00,1.74,1.74,1.74,1.74,103.0,CAN
+2023-09-25 15:23:00,1.74,1.74,1.74,1.74,902.0,CAN
+2023-09-25 15:22:00,1.74,1.74,1.74,1.74,102.0,CAN
+2023-09-25 15:21:00,1.74,1.74,1.74,1.74,901.0,CAN
+2023-09-25 15:20:00,1.74,1.74,1.74,1.74,137.0,CAN
+2023-09-25 15:19:00,1.745,1.745,1.745,1.745,122.0,CAN
+2023-09-25 15:18:00,1.74,1.74,1.74,1.74,1442.0,CAN
+2023-09-25 15:16:00,1.745,1.745,1.74,1.74,223.0,CAN
+2023-09-25 15:15:00,1.74,1.74,1.74,1.74,121.0,CAN
+2023-09-25 15:14:00,1.74,1.74,1.74,1.74,1352.0,CAN
+2023-09-25 15:13:00,1.75,1.75,1.75,1.75,151.0,CAN
+2023-09-25 15:12:00,1.74,1.74,1.74,1.74,142.0,CAN
+2023-09-25 15:11:00,1.742,1.742,1.742,1.742,1750.0,CAN
+2023-09-25 15:10:00,1.74,1.74,1.74,1.74,1672.0,CAN
+2023-09-25 15:07:00,1.745,1.745,1.74,1.74,622.0,CAN
+2023-09-25 15:06:00,1.74,1.745,1.735,1.745,86507.0,CAN
+2023-09-25 15:05:00,1.74,1.74,1.74,1.74,190.0,CAN
+2023-09-25 15:02:00,1.74,1.75,1.74,1.75,6376.0,CAN
+2023-09-25 15:01:00,1.74,1.74,1.74,1.74,1409.0,CAN
+2023-09-25 14:59:00,1.74,1.74,1.74,1.74,123.0,CAN
+2023-09-25 14:58:00,1.74,1.74,1.74,1.74,900.0,CAN
+2023-09-25 14:57:00,1.745,1.745,1.745,1.745,1089.0,CAN
+2023-09-25 14:56:00,1.755,1.755,1.74,1.75,46794.0,CAN
+2023-09-25 14:55:00,1.75,1.75,1.75,1.75,386.0,CAN
+2023-09-25 14:53:00,1.75,1.75,1.75,1.75,1406.0,CAN
+2023-09-25 14:52:00,1.757,1.757,1.757,1.757,101.0,CAN
+2023-09-25 14:50:00,1.76,1.76,1.76,1.76,116.0,CAN
+2023-09-25 14:49:00,1.76,1.76,1.75,1.75,1791.0,CAN
+2023-09-25 14:44:00,1.75,1.75,1.75,1.75,1100.0,CAN
+2023-09-25 14:43:00,1.758,1.758,1.758,1.758,108.0,CAN
+2023-09-25 14:39:00,1.75,1.75,1.75,1.75,1200.0,CAN
+2023-09-25 14:36:00,1.76,1.76,1.76,1.76,453.0,CAN
+2023-09-25 14:35:00,1.75,1.75,1.75,1.75,900.0,CAN
+2023-09-25 14:32:00,1.75,1.75,1.75,1.75,700.0,CAN
+2023-09-25 14:29:00,1.75,1.75,1.75,1.75,110.0,CAN
+2023-09-25 14:27:00,1.755,1.755,1.75,1.75,860.0,CAN
+2023-09-25 14:23:00,1.76,1.76,1.75,1.755,5453.0,CAN
+2023-09-25 14:18:00,1.75,1.75,1.75,1.75,1439.0,CAN
+2023-09-25 14:17:00,1.76,1.76,1.76,1.76,115.0,CAN
+2023-09-25 14:14:00,1.75,1.75,1.75,1.75,963.0,CAN
+2023-09-25 14:13:00,1.75,1.75,1.75,1.75,103.0,CAN
+2023-09-25 14:11:00,1.75,1.755,1.75,1.755,900.0,CAN
+2023-09-25 14:07:00,1.755,1.755,1.75,1.755,2700.0,CAN
+2023-09-25 13:59:00,1.755,1.755,1.755,1.755,102.0,CAN
+2023-09-25 13:58:00,1.76,1.76,1.755,1.755,217.0,CAN
+2023-09-25 13:55:00,1.76,1.76,1.76,1.76,402.0,CAN
+2023-09-25 13:54:00,1.757,1.757,1.757,1.757,253.0,CAN
+2023-09-25 13:52:00,1.755,1.76,1.755,1.755,7714.0,CAN
+2023-09-25 13:51:00,1.756,1.76,1.755,1.755,3951.0,CAN
+2023-09-25 13:49:00,1.75,1.75,1.75,1.75,916.0,CAN
+2023-09-25 13:47:00,1.75,1.75,1.75,1.75,103.0,CAN
+2023-09-25 13:46:00,1.751,1.751,1.751,1.751,239.0,CAN
+2023-09-25 13:45:00,1.75,1.758,1.75,1.758,1800.0,CAN
+2023-09-25 13:42:00,1.75,1.755,1.75,1.755,2611.0,CAN
+2023-09-25 13:37:00,1.75,1.75,1.75,1.75,801.0,CAN
+2023-09-25 13:36:00,1.75,1.75,1.75,1.75,149.0,CAN
+2023-09-25 13:34:00,1.75,1.75,1.75,1.75,600.0,CAN
+2023-09-25 13:33:00,1.755,1.755,1.75,1.75,2310.0,CAN
+2023-09-25 13:31:00,1.754,1.754,1.754,1.754,210.0,CAN
+2023-09-25 13:30:00,1.75,1.75,1.75,1.75,700.0,CAN
+2023-09-25 13:29:00,1.755,1.755,1.755,1.755,106.0,CAN
+2023-09-25 13:28:00,1.757,1.757,1.757,1.757,500.0,CAN
+2023-09-25 13:27:00,1.76,1.76,1.757,1.757,600.0,CAN
+2023-09-25 13:26:00,1.75,1.76,1.75,1.76,2906.0,CAN
+2023-09-25 13:25:00,1.75,1.75,1.75,1.75,9140.0,CAN
+2023-09-25 13:22:00,1.75,1.755,1.75,1.755,1370.0,CAN
+2023-09-25 13:21:00,1.755,1.755,1.755,1.755,1219.0,CAN
+2023-09-25 13:20:00,1.755,1.755,1.75,1.75,1726.0,CAN
+2023-09-25 13:18:00,1.757,1.76,1.757,1.76,2005.0,CAN
+2023-09-25 13:17:00,1.755,1.755,1.75,1.75,900.0,CAN
+2023-09-25 13:14:00,1.755,1.755,1.755,1.755,700.0,CAN
+2023-09-25 13:12:00,1.755,1.755,1.755,1.755,101.0,CAN
+2023-09-25 13:10:00,1.755,1.759,1.755,1.759,600.0,CAN
+2023-09-25 13:08:00,1.755,1.755,1.75,1.75,900.0,CAN
+2023-09-25 13:07:00,1.759,1.759,1.759,1.759,6773.0,CAN
+2023-09-25 13:06:00,1.758,1.758,1.755,1.755,1155.0,CAN
+2023-09-25 13:04:00,1.755,1.755,1.75,1.755,900.0,CAN
+2023-09-25 13:02:00,1.755,1.755,1.755,1.755,100.0,CAN
+2023-09-25 13:00:00,1.75,1.75,1.75,1.75,812.0,CAN
+2023-09-25 12:59:00,1.752,1.752,1.752,1.752,11507.0,CAN
+2023-09-25 12:57:00,1.75,1.75,1.75,1.75,103.0,CAN
+2023-09-25 12:56:00,1.756,1.756,1.755,1.755,868.0,CAN
+2023-09-25 12:55:00,1.76,1.76,1.76,1.76,3296.0,CAN
+2023-09-25 12:53:00,1.757,1.757,1.75,1.75,1705.0,CAN
+2023-09-25 12:52:00,1.75,1.757,1.75,1.75,2505.0,CAN
+2023-09-25 12:50:00,1.761,1.761,1.76,1.76,1618.0,CAN
+2023-09-25 12:49:00,1.77,1.77,1.763,1.763,3616.0,CAN
+2023-09-25 12:47:00,1.768,1.768,1.768,1.768,3171.0,CAN
+2023-09-25 12:46:00,1.768,1.768,1.768,1.768,4161.0,CAN
+2023-09-25 12:42:00,1.76,1.765,1.76,1.765,2900.0,CAN
+2023-09-25 12:40:00,1.76,1.77,1.76,1.76,18080.0,CAN
+2023-09-25 12:39:00,1.76,1.76,1.759,1.76,6048.0,CAN
+2023-09-25 12:38:00,1.76,1.76,1.755,1.755,1412.0,CAN
+2023-09-25 12:37:00,1.76,1.76,1.755,1.755,19456.0,CAN
+2023-09-25 12:36:00,1.769,1.769,1.76,1.76,1922.0,CAN
+2023-09-25 12:33:00,1.77,1.77,1.76,1.76,2501.0,CAN
+2023-09-25 12:31:00,1.76,1.76,1.76,1.76,411.0,CAN
+2023-09-25 12:30:00,1.77,1.77,1.76,1.76,539.0,CAN
+2023-09-25 12:28:00,1.762,1.762,1.762,1.762,720.0,CAN
+2023-09-25 12:23:00,1.76,1.765,1.76,1.765,365.0,CAN
+2023-09-25 12:21:00,1.77,1.77,1.76,1.76,6131.0,CAN
+2023-09-25 12:17:00,1.77,1.77,1.77,1.77,241.0,CAN
+2023-09-25 12:16:00,1.762,1.762,1.76,1.76,3212.0,CAN
+2023-09-25 12:15:00,1.77,1.77,1.77,1.77,259.0,CAN
+2023-09-25 12:12:00,1.76,1.77,1.76,1.765,18045.0,CAN
+2023-09-25 12:11:00,1.76,1.76,1.755,1.76,3398.0,CAN
+2023-09-25 12:08:00,1.76,1.76,1.76,1.76,173.0,CAN
+2023-09-25 12:07:00,1.755,1.755,1.75,1.75,2101.0,CAN
+2023-09-25 12:03:00,1.755,1.755,1.755,1.755,112.0,CAN
+2023-09-25 11:53:00,1.755,1.755,1.755,1.755,102.0,CAN
+2023-09-25 11:51:00,1.752,1.755,1.752,1.755,1217.0,CAN
+2023-09-25 11:43:00,1.76,1.76,1.75,1.75,3104.0,CAN
+2023-09-25 11:42:00,1.759,1.759,1.759,1.759,1168.0,CAN
+2023-09-25 11:38:00,1.75,1.759,1.75,1.759,1871.0,CAN
+2023-09-25 11:31:00,1.752,1.752,1.752,1.752,221.0,CAN
+2023-09-25 11:28:00,1.75,1.75,1.75,1.75,142.0,CAN
+2023-09-25 11:26:00,1.76,1.76,1.758,1.758,1864.0,CAN
+2023-09-25 11:25:00,1.76,1.76,1.76,1.76,3431.0,CAN
+2023-09-25 11:22:00,1.769,1.769,1.768,1.768,5789.0,CAN
+2023-09-25 11:21:00,1.76,1.76,1.76,1.76,801.0,CAN
+2023-09-25 11:20:00,1.76,1.76,1.76,1.76,101.0,CAN
+2023-09-25 11:19:00,1.765,1.765,1.765,1.765,202.0,CAN
+2023-09-25 11:18:00,1.765,1.765,1.76,1.765,745.0,CAN
+2023-09-25 11:17:00,1.765,1.765,1.765,1.765,800.0,CAN
+2023-09-25 11:16:00,1.76,1.77,1.76,1.765,1797.0,CAN
+2023-09-25 11:14:00,1.76,1.76,1.76,1.76,618.0,CAN
+2023-09-25 11:13:00,1.76,1.76,1.76,1.76,102.0,CAN
+2023-09-25 11:11:00,1.765,1.765,1.765,1.765,192.0,CAN
+2023-09-25 11:10:00,1.765,1.77,1.762,1.765,10198.0,CAN
+2023-09-25 11:09:00,1.765,1.77,1.765,1.77,500.0,CAN
+2023-09-25 11:08:00,1.76,1.76,1.76,1.76,200.0,CAN
+2023-09-25 11:05:00,1.765,1.769,1.765,1.769,2106.0,CAN
+2023-09-25 11:04:00,1.765,1.775,1.765,1.775,33189.0,CAN
+2023-09-25 11:03:00,1.765,1.77,1.765,1.765,6082.0,CAN
+2023-09-25 11:02:00,1.76,1.77,1.755,1.77,11011.0,CAN
+2023-09-25 11:00:00,1.76,1.76,1.755,1.755,3198.0,CAN
+2023-09-25 10:59:00,1.75,1.76,1.75,1.755,2187.0,CAN
+2023-09-25 10:57:00,1.75,1.755,1.75,1.755,12983.0,CAN
+2023-09-25 10:56:00,1.75,1.751,1.75,1.751,790.0,CAN
+2023-09-25 10:54:00,1.76,1.76,1.76,1.76,634.0,CAN
+2023-09-25 10:53:00,1.75,1.757,1.75,1.757,362.0,CAN
+2023-09-25 10:52:00,1.75,1.75,1.75,1.75,553.0,CAN
+2023-09-25 10:50:00,1.76,1.76,1.76,1.76,2961.0,CAN
+2023-09-25 10:49:00,1.77,1.77,1.77,1.77,1054.0,CAN
+2023-09-25 10:47:00,1.761,1.765,1.76,1.76,1012.0,CAN
+2023-09-25 10:46:00,1.76,1.76,1.76,1.76,2010.0,CAN
+2023-09-25 10:45:00,1.77,1.77,1.77,1.77,1029.0,CAN
+2023-09-25 10:43:00,1.77,1.77,1.77,1.77,5003.0,CAN
+2023-09-25 10:39:00,1.765,1.765,1.765,1.765,307.0,CAN
+2023-09-25 10:38:00,1.77,1.77,1.77,1.77,1548.0,CAN
+2023-09-25 10:36:00,1.775,1.775,1.77,1.77,9041.0,CAN
+2023-09-25 10:35:00,1.77,1.78,1.766,1.78,10351.0,CAN
+2023-09-25 10:34:00,1.76,1.77,1.76,1.77,8992.0,CAN
+2023-09-25 10:33:00,1.745,1.76,1.745,1.755,10384.0,CAN
+2023-09-25 10:32:00,1.745,1.745,1.745,1.745,126.0,CAN
+2023-09-25 10:29:00,1.749,1.749,1.745,1.745,212.0,CAN
+2023-09-25 10:28:00,1.745,1.75,1.74,1.745,8740.0,CAN
+2023-09-25 10:27:00,1.75,1.75,1.745,1.75,2102.0,CAN
+2023-09-25 10:26:00,1.759,1.759,1.742,1.749,52598.0,CAN
+2023-09-25 10:25:00,1.759,1.759,1.75,1.75,3322.0,CAN
+2023-09-25 10:22:00,1.755,1.755,1.755,1.755,201.0,CAN
+2023-09-25 10:21:00,1.753,1.753,1.753,1.753,10002.0,CAN
+2023-09-25 10:20:00,1.76,1.76,1.76,1.76,1119.0,CAN
+2023-09-25 10:19:00,1.76,1.76,1.755,1.755,7287.0,CAN
+2023-09-25 10:18:00,1.76,1.76,1.76,1.76,203.0,CAN
+2023-09-25 10:17:00,1.765,1.765,1.765,1.765,311.0,CAN
+2023-09-25 10:16:00,1.76,1.77,1.76,1.764,13199.0,CAN
+2023-09-25 10:15:00,1.755,1.755,1.755,1.755,152.0,CAN
+2023-09-25 10:14:00,1.76,1.76,1.75,1.75,2417.0,CAN
+2023-09-25 10:13:00,1.755,1.76,1.755,1.76,2200.0,CAN
+2023-09-25 10:12:00,1.76,1.76,1.75,1.75,4970.0,CAN
+2023-09-25 10:11:00,1.76,1.76,1.755,1.755,1430.0,CAN
+2023-09-25 10:10:00,1.76,1.76,1.76,1.76,224.0,CAN
+2023-09-25 10:09:00,1.76,1.76,1.76,1.76,135.0,CAN
+2023-09-25 10:07:00,1.77,1.77,1.77,1.77,1975.0,CAN
+2023-09-25 10:06:00,1.775,1.79,1.775,1.78,14682.0,CAN
+2023-09-25 10:05:00,1.78,1.78,1.78,1.78,1812.0,CAN
+2023-09-25 10:03:00,1.78,1.78,1.775,1.775,3507.0,CAN
+2023-09-25 10:02:00,1.78,1.78,1.78,1.78,102.0,CAN
+2023-09-25 10:01:00,1.785,1.789,1.78,1.788,11121.0,CAN
+2023-09-25 10:00:00,1.785,1.785,1.785,1.785,217.0,CAN
+2023-09-25 09:58:00,1.78,1.785,1.78,1.78,1803.0,CAN
+2023-09-25 09:57:00,1.79,1.79,1.78,1.785,6756.0,CAN
+2023-09-25 09:56:00,1.795,1.795,1.79,1.792,2171.0,CAN
+2023-09-25 09:55:00,1.8,1.8,1.795,1.8,3127.0,CAN
+2023-09-25 09:54:00,1.8,1.805,1.795,1.805,7392.0,CAN
+2023-09-25 09:52:00,1.795,1.795,1.795,1.795,1000.0,CAN
+2023-09-25 09:51:00,1.795,1.795,1.795,1.795,386.0,CAN
+2023-09-25 09:50:00,1.79,1.795,1.79,1.795,1979.0,CAN
+2023-09-25 09:49:00,1.789,1.79,1.789,1.79,1120.0,CAN
+2023-09-25 09:47:00,1.79,1.79,1.785,1.79,485.0,CAN
+2023-09-25 09:46:00,1.77,1.785,1.77,1.785,1558.0,CAN
+2023-09-25 09:45:00,1.78,1.78,1.771,1.772,1049.0,CAN
+2023-09-25 09:44:00,1.789,1.789,1.789,1.789,527.0,CAN
+2023-09-25 09:41:00,1.79,1.79,1.79,1.79,1840.0,CAN
+2023-09-25 09:40:00,1.785,1.795,1.785,1.795,3469.0,CAN
+2023-09-25 09:39:00,1.788,1.789,1.788,1.789,250.0,CAN
+2023-09-25 09:38:00,1.787,1.787,1.787,1.787,100.0,CAN
+2023-09-25 09:37:00,1.78,1.785,1.78,1.78,3078.0,CAN
+2023-09-25 09:36:00,1.775,1.775,1.775,1.775,405.0,CAN
+2023-09-25 09:35:00,1.775,1.78,1.775,1.78,318.0,CAN
+2023-09-25 09:34:00,1.77,1.77,1.769,1.77,1251.0,CAN
+2023-09-25 09:33:00,1.77,1.77,1.77,1.77,4776.0,CAN
+2023-09-25 09:32:00,1.77,1.77,1.76,1.76,1095.0,CAN
+2023-09-25 09:31:00,1.77,1.77,1.768,1.768,272.0,CAN
+2023-09-25 09:30:00,1.78,1.79,1.76,1.778,56327.0,CAN
+2023-09-25 09:27:00,1.8,1.8,1.8,1.8,5.0,CAN
+2023-09-25 08:29:00,1.8,1.8,1.8,1.8,10.0,CAN
+2023-09-25 08:15:00,1.75,1.75,1.75,1.75,1.0,CAN
+2023-09-25 08:13:00,1.75,1.75,1.75,1.75,33.0,CAN
+2023-09-25 08:03:00,1.75,1.75,1.75,1.75,765.0,CAN
+2023-09-25 08:00:00,1.75,1.78,1.75,1.75,1110.0,CAN
+2023-09-25 07:03:00,1.78,1.78,1.78,1.78,8.0,CAN
+2023-09-25 07:00:00,1.79,1.79,1.79,1.79,10.0,CAN
+2023-09-25 06:47:00,1.78,1.78,1.78,1.78,92.0,CAN
+2023-09-25 06:07:00,1.79,1.79,1.79,1.79,6.0,CAN
+2023-09-25 05:06:00,1.79,1.79,1.79,1.79,25.0,CAN
+2023-09-25 04:44:00,1.79,1.79,1.79,1.79,8.0,CAN
+2023-09-25 04:00:00,1.8,1.8,1.8,1.8,1.0,CAN
+2023-09-22 19:38:00,1.81,1.81,1.81,1.81,10.0,CAN
+2023-09-22 19:36:00,1.81,1.81,1.81,1.81,5.0,CAN
+2023-09-22 19:29:00,1.81,1.81,1.81,1.81,5.0,CAN
+2023-09-22 18:50:00,1.8,1.8,1.8,1.8,25.0,CAN
+2023-09-22 18:23:00,1.79,1.79,1.79,1.79,15.0,CAN
+2023-09-22 18:12:00,1.8,1.8,1.8,1.8,5.0,CAN
+2023-09-22 18:06:00,1.81,1.81,1.81,1.81,5.0,CAN
+2023-09-22 17:55:00,1.81,1.81,1.81,1.81,1.0,CAN
+2023-09-22 17:44:00,1.81,1.81,1.81,1.81,25.0,CAN
+2023-09-22 17:02:00,1.81,1.81,1.81,1.81,20.0,CAN
+2023-09-22 16:52:00,1.8,1.8,1.8,1.8,2000.0,CAN
+2023-09-22 16:33:00,1.8,1.8,1.8,1.8,20.0,CAN
+2023-09-22 16:27:00,1.81,1.82,1.81,1.82,150.0,CAN
+2023-09-22 16:26:00,1.819,1.819,1.819,1.819,1.0,CAN
+2023-09-22 16:24:00,1.79,1.79,1.79,1.79,1.0,CAN
+2023-09-22 16:12:00,1.819,1.819,1.819,1.819,7.0,CAN
+2023-09-22 16:11:00,1.79,1.79,1.79,1.79,7.0,CAN
+2023-09-22 16:09:00,1.792,1.792,1.792,1.792,1.0,CAN
+2023-09-22 16:01:00,1.8,1.8,1.8,1.8,217.0,CAN
+2023-09-22 16:00:00,1.8,1.8,1.8,1.8,30624.0,CAN
+2023-09-22 15:59:00,1.79,1.8,1.79,1.8,13280.0,CAN
+2023-09-22 15:58:00,1.795,1.798,1.79,1.795,9657.0,CAN
+2023-09-22 15:57:00,1.8,1.8,1.79,1.79,2292.0,CAN
+2023-09-22 15:56:00,1.795,1.8,1.795,1.795,2998.0,CAN
+2023-09-22 15:55:00,1.795,1.8,1.795,1.795,9157.0,CAN
+2023-09-22 15:54:00,1.79,1.79,1.79,1.79,415.0,CAN
+2023-09-22 15:53:00,1.796,1.796,1.79,1.791,525.0,CAN
+2023-09-22 15:52:00,1.795,1.795,1.79,1.79,85471.0,CAN
+2023-09-22 15:51:00,1.8,1.805,1.795,1.795,16986.0,CAN
+2023-09-22 15:50:00,1.805,1.805,1.8,1.8,900.0,CAN
+2023-09-22 15:49:00,1.81,1.81,1.805,1.805,300.0,CAN
+2023-09-22 15:48:00,1.805,1.805,1.805,1.805,317.0,CAN
+2023-09-22 15:47:00,1.805,1.805,1.8,1.801,1184.0,CAN
+2023-09-22 15:46:00,1.81,1.81,1.81,1.81,5000.0,CAN
+2023-09-22 15:45:00,1.805,1.805,1.805,1.805,133.0,CAN
+2023-09-22 15:43:00,1.805,1.81,1.805,1.805,720.0,CAN
+2023-09-22 15:41:00,1.805,1.805,1.805,1.805,134.0,CAN
+2023-09-22 15:40:00,1.81,1.81,1.81,1.81,488.0,CAN
+2023-09-22 15:39:00,1.805,1.81,1.805,1.81,700.0,CAN
+2023-09-22 15:38:00,1.81,1.81,1.805,1.805,10143.0,CAN
+2023-09-22 15:34:00,1.81,1.81,1.81,1.81,100.0,CAN
+2023-09-22 15:32:00,1.815,1.815,1.815,1.815,100.0,CAN
+2023-09-22 15:31:00,1.815,1.82,1.81,1.81,2600.0,CAN
+2023-09-22 15:30:00,1.815,1.815,1.815,1.815,100.0,CAN
+2023-09-22 15:26:00,1.813,1.813,1.813,1.813,500.0,CAN
+2023-09-22 15:25:00,1.815,1.815,1.815,1.815,100.0,CAN
+2023-09-22 15:21:00,1.815,1.815,1.815,1.815,100.0,CAN
+2023-09-22 15:19:00,1.82,1.82,1.82,1.82,7171.0,CAN
+2023-09-22 15:14:00,1.81,1.81,1.81,1.81,1000.0,CAN
+2023-09-22 15:13:00,1.815,1.815,1.815,1.815,300.0,CAN
+2023-09-22 15:11:00,1.818,1.82,1.818,1.82,1100.0,CAN
+2023-09-22 15:10:00,1.82,1.82,1.815,1.815,1500.0,CAN
+2023-09-22 15:09:00,1.805,1.82,1.805,1.815,11250.0,CAN
+2023-09-22 15:08:00,1.809,1.809,1.809,1.809,1007.0,CAN
+2023-09-22 15:06:00,1.809,1.809,1.809,1.809,262.0,CAN
+2023-09-22 15:03:00,1.81,1.81,1.81,1.81,200.0,CAN
+2023-09-22 15:02:00,1.81,1.81,1.805,1.81,3400.0,CAN
+2023-09-22 15:00:00,1.81,1.81,1.805,1.81,1523.0,CAN
+2023-09-22 14:58:00,1.805,1.805,1.8,1.8,1800.0,CAN
+2023-09-22 14:54:00,1.8,1.8,1.8,1.8,300.0,CAN
+2023-09-22 14:48:00,1.805,1.805,1.8,1.8,8106.0,CAN
+2023-09-22 14:43:00,1.81,1.81,1.802,1.802,1101.0,CAN
+2023-09-22 14:42:00,1.805,1.805,1.805,1.805,2396.0,CAN
+2023-09-22 14:41:00,1.805,1.805,1.805,1.805,403.0,CAN
+2023-09-22 14:38:00,1.805,1.805,1.805,1.805,120.0,CAN
+2023-09-22 14:36:00,1.8,1.805,1.8,1.805,6398.0,CAN
+2023-09-22 14:35:00,1.79,1.8,1.78,1.799,98929.0,CAN
+2023-09-22 14:34:00,1.8,1.8,1.8,1.8,502.0,CAN
+2023-09-22 14:33:00,1.8,1.8,1.8,1.8,1078.0,CAN
+2023-09-22 14:32:00,1.8,1.8,1.795,1.795,6379.0,CAN
+2023-09-22 14:30:00,1.805,1.805,1.805,1.805,105.0,CAN
+2023-09-22 14:27:00,1.795,1.81,1.795,1.804,9425.0,CAN
+2023-09-22 14:26:00,1.8,1.8,1.795,1.795,1162.0,CAN
+2023-09-22 14:25:00,1.8,1.8,1.795,1.795,851.0,CAN
+2023-09-22 14:24:00,1.8,1.8,1.795,1.795,1111.0,CAN
+2023-09-22 14:23:00,1.795,1.795,1.795,1.795,1300.0,CAN
+2023-09-22 14:17:00,1.798,1.798,1.798,1.798,1000.0,CAN
+2023-09-22 14:16:00,1.79,1.795,1.79,1.795,700.0,CAN
+2023-09-22 14:15:00,1.8,1.8,1.79,1.795,28582.0,CAN
+2023-09-22 14:14:00,1.8,1.805,1.8,1.805,4350.0,CAN
+2023-09-22 14:13:00,1.81,1.81,1.81,1.81,1000.0,CAN
+2023-09-22 14:12:00,1.8,1.8,1.8,1.8,200.0,CAN
+2023-09-22 14:10:00,1.81,1.81,1.81,1.81,7000.0,CAN
+2023-09-22 14:09:00,1.805,1.805,1.805,1.805,600.0,CAN
+2023-09-22 14:07:00,1.805,1.805,1.805,1.805,100.0,CAN
+2023-09-22 14:04:00,1.81,1.81,1.81,1.81,7143.0,CAN
+2023-09-22 14:03:00,1.815,1.815,1.815,1.815,100.0,CAN
+2023-09-22 14:00:00,1.815,1.815,1.815,1.815,102.0,CAN
+2023-09-22 13:59:00,1.815,1.815,1.815,1.815,278.0,CAN
+2023-09-22 13:58:00,1.82,1.82,1.82,1.82,300.0,CAN
+2023-09-22 13:56:00,1.811,1.815,1.811,1.815,1370.0,CAN
+2023-09-22 13:54:00,1.815,1.815,1.815,1.815,100.0,CAN
+2023-09-22 13:52:00,1.82,1.82,1.82,1.82,1077.0,CAN
+2023-09-22 13:51:00,1.815,1.82,1.815,1.82,1273.0,CAN
+2023-09-22 13:50:00,1.818,1.818,1.818,1.818,286.0,CAN
+2023-09-22 13:49:00,1.811,1.811,1.811,1.811,2566.0,CAN
+2023-09-22 13:47:00,1.81,1.815,1.81,1.815,200.0,CAN
+2023-09-22 13:43:00,1.81,1.81,1.81,1.81,134.0,CAN
+2023-09-22 13:42:00,1.81,1.81,1.81,1.81,190.0,CAN
+2023-09-22 13:39:00,1.81,1.81,1.81,1.81,2480.0,CAN
+2023-09-22 13:38:00,1.81,1.815,1.81,1.81,1052.0,CAN
+2023-09-22 13:36:00,1.82,1.82,1.82,1.82,145.0,CAN
+2023-09-22 13:35:00,1.819,1.819,1.819,1.819,1000.0,CAN
+2023-09-22 13:34:00,1.81,1.815,1.81,1.81,5283.0,CAN
+2023-09-22 13:33:00,1.81,1.81,1.805,1.81,15257.0,CAN
+2023-09-22 13:31:00,1.81,1.81,1.81,1.81,1560.0,CAN
+2023-09-22 13:29:00,1.815,1.815,1.815,1.815,100.0,CAN
+2023-09-22 13:28:00,1.815,1.815,1.815,1.815,100.0,CAN
+2023-09-22 13:26:00,1.81,1.81,1.81,1.81,1000.0,CAN
+2023-09-22 13:19:00,1.82,1.82,1.82,1.82,201.0,CAN
+2023-09-22 13:18:00,1.82,1.82,1.815,1.816,13483.0,CAN
+2023-09-22 13:17:00,1.82,1.82,1.82,1.82,102.0,CAN
+2023-09-22 13:14:00,1.82,1.82,1.82,1.82,2113.0,CAN
+2023-09-22 13:13:00,1.825,1.825,1.825,1.825,100.0,CAN
+2023-09-22 13:12:00,1.82,1.83,1.82,1.824,16544.0,CAN
+2023-09-22 13:09:00,1.815,1.815,1.815,1.815,100.0,CAN
+2023-09-22 13:05:00,1.815,1.819,1.815,1.819,1100.0,CAN
+2023-09-22 13:01:00,1.81,1.815,1.81,1.815,10100.0,CAN
+2023-09-22 13:00:00,1.815,1.815,1.815,1.815,109.0,CAN
+2023-09-22 12:58:00,1.815,1.815,1.815,1.815,6115.0,CAN
+2023-09-22 12:57:00,1.815,1.815,1.815,1.815,103.0,CAN
+2023-09-22 12:54:00,1.815,1.82,1.813,1.813,3000.0,CAN
+2023-09-22 12:52:00,1.82,1.82,1.82,1.82,200.0,CAN
+2023-09-22 12:51:00,1.815,1.82,1.815,1.82,3071.0,CAN
+2023-09-22 12:50:00,1.811,1.82,1.811,1.82,5200.0,CAN
+2023-09-22 12:49:00,1.82,1.82,1.815,1.82,15449.0,CAN
+2023-09-22 12:48:00,1.82,1.82,1.82,1.82,110.0,CAN
+2023-09-22 12:44:00,1.82,1.82,1.82,1.82,115.0,CAN
+2023-09-22 12:42:00,1.825,1.825,1.825,1.825,204.0,CAN
+2023-09-22 12:41:00,1.825,1.825,1.825,1.825,800.0,CAN
+2023-09-22 12:35:00,1.83,1.83,1.83,1.83,383.0,CAN
+2023-09-22 12:34:00,1.825,1.825,1.82,1.82,285.0,CAN
+2023-09-22 12:33:00,1.83,1.83,1.83,1.83,102.0,CAN
+2023-09-22 12:32:00,1.825,1.825,1.825,1.825,1005.0,CAN
+2023-09-22 12:30:00,1.825,1.825,1.825,1.825,100.0,CAN
+2023-09-22 12:27:00,1.828,1.828,1.828,1.828,499.0,CAN
+2023-09-22 12:26:00,1.828,1.828,1.825,1.825,1100.0,CAN
+2023-09-22 12:25:00,1.83,1.83,1.83,1.83,3433.0,CAN
+2023-09-22 12:24:00,1.838,1.838,1.83,1.83,1636.0,CAN
+2023-09-22 12:21:00,1.83,1.83,1.83,1.83,200.0,CAN
+2023-09-22 12:20:00,1.83,1.83,1.83,1.83,15023.0,CAN
+2023-09-22 12:19:00,1.84,1.84,1.84,1.84,131.0,CAN
+2023-09-22 12:18:00,1.84,1.84,1.835,1.84,1325.0,CAN
+2023-09-22 12:14:00,1.83,1.83,1.83,1.83,261.0,CAN
+2023-09-22 12:13:00,1.83,1.83,1.83,1.83,500.0,CAN
+2023-09-22 12:12:00,1.83,1.84,1.826,1.83,10357.0,CAN
+2023-09-22 12:11:00,1.83,1.83,1.83,1.83,205.0,CAN
+2023-09-22 12:10:00,1.83,1.83,1.825,1.825,12736.0,CAN
+2023-09-22 12:06:00,1.83,1.83,1.83,1.83,245.0,CAN
+2023-09-22 12:01:00,1.83,1.83,1.83,1.83,105.0,CAN
+2023-09-22 12:00:00,1.83,1.83,1.83,1.83,100.0,CAN
+2023-09-22 11:57:00,1.835,1.835,1.835,1.835,100.0,CAN
+2023-09-22 11:55:00,1.83,1.83,1.83,1.83,111.0,CAN
+2023-09-22 11:54:00,1.83,1.83,1.83,1.83,210.0,CAN
+2023-09-22 11:52:00,1.835,1.835,1.835,1.835,100.0,CAN
+2023-09-22 11:50:00,1.84,1.84,1.84,1.84,650.0,CAN
+2023-09-22 11:49:00,1.835,1.835,1.83,1.831,5700.0,CAN
+2023-09-22 11:48:00,1.84,1.84,1.84,1.84,1006.0,CAN
+2023-09-22 11:47:00,1.83,1.83,1.83,1.83,4504.0,CAN
+2023-09-22 11:46:00,1.845,1.845,1.83,1.84,20976.0,CAN
+2023-09-22 11:44:00,1.845,1.845,1.845,1.845,209.0,CAN
+2023-09-22 11:43:00,1.85,1.85,1.845,1.845,2063.0,CAN
+2023-09-22 11:40:00,1.845,1.845,1.845,1.845,100.0,CAN
+2023-09-22 11:39:00,1.842,1.85,1.842,1.85,800.0,CAN
+2023-09-22 11:35:00,1.85,1.85,1.845,1.845,400.0,CAN
+2023-09-22 11:34:00,1.85,1.85,1.85,1.85,200.0,CAN
+2023-09-22 11:32:00,1.85,1.85,1.843,1.85,3600.0,CAN
+2023-09-22 11:31:00,1.845,1.845,1.845,1.845,3115.0,CAN
+2023-09-22 11:30:00,1.845,1.845,1.842,1.842,664.0,CAN
+2023-09-22 11:28:00,1.847,1.847,1.847,1.847,100.0,CAN
+2023-09-22 11:26:00,1.845,1.845,1.845,1.845,100.0,CAN
+2023-09-22 11:25:00,1.85,1.85,1.845,1.845,2100.0,CAN
+2023-09-22 11:24:00,1.84,1.84,1.836,1.84,8338.0,CAN
+2023-09-22 11:23:00,1.84,1.84,1.84,1.84,3001.0,CAN
+2023-09-22 11:22:00,1.845,1.845,1.845,1.845,1045.0,CAN
+2023-09-22 11:21:00,1.84,1.85,1.84,1.84,35701.0,CAN
+2023-09-22 11:20:00,1.83,1.84,1.83,1.84,600.0,CAN
+2023-09-22 11:18:00,1.84,1.84,1.84,1.84,404.0,CAN
+2023-09-22 11:17:00,1.835,1.835,1.835,1.835,116.0,CAN
+2023-09-22 11:16:00,1.84,1.84,1.84,1.84,387.0,CAN
+2023-09-22 11:15:00,1.84,1.84,1.836,1.836,380.0,CAN
+2023-09-22 11:13:00,1.84,1.84,1.835,1.835,3701.0,CAN
+2023-09-22 11:12:00,1.84,1.84,1.835,1.835,11569.0,CAN
+2023-09-22 11:11:00,1.849,1.849,1.84,1.841,2700.0,CAN
+2023-09-22 11:10:00,1.85,1.85,1.85,1.85,1000.0,CAN
+2023-09-22 11:09:00,1.85,1.85,1.85,1.85,5929.0,CAN
+2023-09-22 11:08:00,1.85,1.85,1.85,1.85,301.0,CAN
+2023-09-22 11:05:00,1.85,1.85,1.85,1.85,153.0,CAN
+2023-09-22 11:03:00,1.85,1.86,1.85,1.86,335.0,CAN
+2023-09-22 11:02:00,1.86,1.86,1.86,1.86,200.0,CAN
+2023-09-22 11:01:00,1.85,1.85,1.85,1.85,565.0,CAN
+2023-09-22 10:59:00,1.855,1.855,1.855,1.855,103.0,CAN
+2023-09-22 10:58:00,1.845,1.86,1.845,1.86,10872.0,CAN
+2023-09-22 10:57:00,1.843,1.85,1.843,1.85,3210.0,CAN
+2023-09-22 10:55:00,1.85,1.85,1.85,1.85,210.0,CAN
+2023-09-22 10:54:00,1.845,1.845,1.845,1.845,100.0,CAN
+2023-09-22 10:52:00,1.844,1.844,1.844,1.844,125.0,CAN
+2023-09-22 10:50:00,1.847,1.847,1.845,1.845,1501.0,CAN
+2023-09-22 10:49:00,1.85,1.85,1.845,1.845,1002.0,CAN
+2023-09-22 10:48:00,1.85,1.85,1.845,1.845,1008.0,CAN
+2023-09-22 10:45:00,1.85,1.85,1.85,1.85,219.0,CAN
+2023-09-22 10:44:00,1.851,1.851,1.85,1.85,7925.0,CAN
+2023-09-22 10:43:00,1.855,1.855,1.855,1.855,216.0,CAN
+2023-09-22 10:41:00,1.86,1.86,1.86,1.86,4133.0,CAN
+2023-09-22 10:40:00,1.861,1.861,1.86,1.86,701.0,CAN
+2023-09-22 10:39:00,1.86,1.86,1.86,1.86,3130.0,CAN
+2023-09-22 10:38:00,1.86,1.86,1.86,1.86,210.0,CAN
+2023-09-22 10:37:00,1.86,1.866,1.86,1.865,747.0,CAN
+2023-09-22 10:36:00,1.86,1.86,1.856,1.86,5667.0,CAN
+2023-09-22 10:35:00,1.861,1.861,1.86,1.86,21413.0,CAN
+2023-09-22 10:34:00,1.86,1.865,1.856,1.86,10379.0,CAN
+2023-09-22 10:31:00,1.85,1.859,1.85,1.859,7092.0,CAN
+2023-09-22 10:28:00,1.845,1.845,1.845,1.845,1013.0,CAN
+2023-09-22 10:25:00,1.85,1.85,1.84,1.85,4811.0,CAN
+2023-09-22 10:24:00,1.84,1.85,1.84,1.85,21775.0,CAN
+2023-09-22 10:23:00,1.835,1.835,1.835,1.835,231.0,CAN
+2023-09-22 10:18:00,1.831,1.831,1.831,1.831,313.0,CAN
+2023-09-22 10:17:00,1.815,1.83,1.815,1.83,14166.0,CAN
+2023-09-22 10:16:00,1.83,1.83,1.81,1.818,18671.0,CAN
+2023-09-22 10:15:00,1.825,1.825,1.825,1.825,512.0,CAN
+2023-09-22 10:14:00,1.823,1.825,1.82,1.82,1475.0,CAN
+2023-09-22 10:13:00,1.82,1.82,1.82,1.82,300.0,CAN
+2023-09-22 10:12:00,1.82,1.82,1.82,1.82,115.0,CAN
+2023-09-22 10:11:00,1.825,1.825,1.82,1.82,1101.0,CAN
+2023-09-22 10:10:00,1.82,1.83,1.82,1.82,7211.0,CAN
+2023-09-22 10:09:00,1.83,1.83,1.83,1.83,218.0,CAN
+2023-09-22 10:06:00,1.83,1.83,1.83,1.83,1000.0,CAN
+2023-09-22 10:05:00,1.83,1.83,1.826,1.83,2615.0,CAN
+2023-09-22 10:04:00,1.82,1.83,1.82,1.83,3927.0,CAN
+2023-09-22 10:03:00,1.81,1.82,1.81,1.82,911.0,CAN
+2023-09-22 10:02:00,1.81,1.81,1.81,1.81,225.0,CAN
+2023-09-22 10:01:00,1.81,1.81,1.81,1.81,111.0,CAN
+2023-09-22 10:00:00,1.81,1.82,1.81,1.81,2355.0,CAN
+2023-09-22 09:59:00,1.813,1.813,1.813,1.813,100.0,CAN
+2023-09-22 09:58:00,1.82,1.82,1.82,1.82,3808.0,CAN
+2023-09-22 09:57:00,1.82,1.82,1.82,1.82,220.0,CAN
+2023-09-22 09:56:00,1.81,1.82,1.81,1.82,1457.0,CAN
+2023-09-22 09:55:00,1.82,1.82,1.82,1.82,1200.0,CAN
+2023-09-22 09:54:00,1.818,1.818,1.818,1.818,200.0,CAN
+2023-09-22 09:53:00,1.815,1.815,1.815,1.815,2100.0,CAN
+2023-09-22 09:52:00,1.8,1.81,1.8,1.81,18322.0,CAN
+2023-09-22 09:51:00,1.8,1.8,1.8,1.8,320.0,CAN
+2023-09-22 09:50:00,1.8,1.8,1.8,1.8,306.0,CAN
+2023-09-22 09:49:00,1.809,1.809,1.809,1.809,219.0,CAN
+2023-09-22 09:48:00,1.81,1.81,1.8,1.809,3126.0,CAN
+2023-09-22 09:46:00,1.81,1.82,1.81,1.812,9724.0,CAN
+2023-09-22 09:45:00,1.81,1.815,1.8,1.815,1729.0,CAN
+2023-09-22 09:44:00,1.8,1.8,1.8,1.8,273.0,CAN
+2023-09-22 09:43:00,1.8,1.8,1.8,1.8,230.0,CAN
+2023-09-22 09:42:00,1.8,1.8,1.8,1.8,102.0,CAN
+2023-09-22 09:41:00,1.8,1.8,1.8,1.8,206.0,CAN
+2023-09-22 09:40:00,1.81,1.81,1.81,1.81,5148.0,CAN
+2023-09-22 09:39:00,1.818,1.818,1.81,1.81,700.0,CAN
+2023-09-22 09:38:00,1.825,1.825,1.82,1.82,4400.0,CAN
+2023-09-22 09:37:00,1.825,1.825,1.82,1.822,306.0,CAN
+2023-09-22 09:36:00,1.83,1.83,1.82,1.82,2100.0,CAN
+2023-09-22 09:35:00,1.83,1.83,1.83,1.83,1227.0,CAN
+2023-09-22 09:34:00,1.83,1.83,1.83,1.83,1153.0,CAN
+2023-09-22 09:33:00,1.833,1.84,1.83,1.835,5453.0,CAN
+2023-09-22 09:31:00,1.82,1.84,1.82,1.83,84729.0,CAN
+2023-09-22 09:30:00,1.82,1.82,1.8,1.817,6871.0,CAN
+2023-09-22 09:29:00,1.81,1.81,1.81,1.81,1.0,CAN
+2023-09-22 09:24:00,1.824,1.824,1.824,1.824,5.0,CAN
+2023-09-22 08:53:00,1.829,1.829,1.829,1.829,100.0,CAN
+2023-09-22 08:44:00,1.82,1.82,1.82,1.82,2.0,CAN
+2023-09-22 08:43:00,1.82,1.82,1.82,1.82,2.0,CAN
+2023-09-22 08:35:00,1.8,1.8,1.8,1.8,9.0,CAN
+2023-09-22 08:26:00,1.83,1.83,1.83,1.83,1.0,CAN
+2023-09-22 08:10:00,1.83,1.83,1.83,1.83,1.0,CAN
+2023-09-22 08:01:00,1.83,1.83,1.8,1.8,538.0,CAN
+2023-09-22 08:00:00,1.81,1.83,1.81,1.83,2065.0,CAN
+2023-09-22 07:00:00,1.8,1.81,1.8,1.81,116.0,CAN
+2023-09-22 06:35:00,1.84,1.84,1.84,1.84,100.0,CAN
+2023-09-22 06:05:00,1.84,1.84,1.84,1.84,100.0,CAN
+2023-09-22 04:00:00,1.81,1.81,1.81,1.81,2.0,CAN
+2023-09-21 19:25:00,1.78,1.78,1.78,1.78,50.0,CAN
+2023-09-21 19:20:00,1.78,1.78,1.78,1.78,80.0,CAN
+2023-09-21 18:50:00,1.781,1.781,1.781,1.781,481.0,CAN
+2023-09-21 18:27:00,1.8,1.8,1.8,1.8,20.0,CAN
+2023-09-21 18:19:00,1.8,1.8,1.8,1.8,1.0,CAN
+2023-09-21 17:57:00,1.8,1.8,1.8,1.8,1.0,CAN
+2023-09-21 17:45:00,1.81,1.81,1.79,1.81,400.0,CAN
+2023-09-21 17:25:00,1.78,1.78,1.78,1.78,1.0,CAN
+2023-09-21 17:03:00,1.78,1.78,1.78,1.78,300.0,CAN
+2023-09-21 17:01:00,1.79,1.79,1.79,1.79,20.0,CAN
+2023-09-21 16:41:00,1.809,1.809,1.809,1.809,5.0,CAN
+2023-09-21 16:24:00,1.78,1.78,1.78,1.78,1.0,CAN
+2023-09-21 16:09:00,1.752,1.752,1.752,1.752,1.0,CAN
+2023-09-21 16:00:00,1.78,1.79,1.78,1.79,34806.0,CAN
+2023-09-21 15:59:00,1.79,1.79,1.78,1.78,22336.0,CAN
+2023-09-21 15:58:00,1.785,1.79,1.785,1.79,4931.0,CAN
+2023-09-21 15:57:00,1.79,1.79,1.785,1.79,27711.0,CAN
+2023-09-21 15:56:00,1.79,1.8,1.785,1.79,34379.0,CAN
+2023-09-21 15:55:00,1.785,1.79,1.785,1.785,22553.0,CAN
+2023-09-21 15:54:00,1.78,1.79,1.78,1.78,2341.0,CAN
+2023-09-21 15:53:00,1.785,1.785,1.78,1.78,782.0,CAN
+2023-09-21 15:52:00,1.785,1.785,1.781,1.781,410.0,CAN
+2023-09-21 15:51:00,1.785,1.785,1.785,1.785,678.0,CAN
+2023-09-21 15:50:00,1.78,1.78,1.78,1.78,691.0,CAN
+2023-09-21 15:49:00,1.785,1.79,1.78,1.78,33480.0,CAN
+2023-09-21 15:48:00,1.795,1.8,1.79,1.79,30261.0,CAN
+2023-09-21 15:47:00,1.8,1.8,1.794,1.795,3785.0,CAN
+2023-09-21 15:46:00,1.795,1.8,1.795,1.8,4664.0,CAN
+2023-09-21 15:45:00,1.8,1.8,1.795,1.8,1189.0,CAN
+2023-09-21 15:44:00,1.8,1.8,1.795,1.795,4096.0,CAN
+2023-09-21 15:43:00,1.8,1.8,1.79,1.795,415.0,CAN
+2023-09-21 15:42:00,1.795,1.8,1.79,1.795,1526.0,CAN
+2023-09-21 15:41:00,1.8,1.8,1.795,1.8,3882.0,CAN
+2023-09-21 15:40:00,1.8,1.8,1.799,1.799,3397.0,CAN
+2023-09-21 15:39:00,1.8,1.8,1.795,1.795,9888.0,CAN
+2023-09-21 15:38:00,1.795,1.795,1.795,1.795,135.0,CAN
+2023-09-21 15:37:00,1.795,1.795,1.79,1.79,1928.0,CAN
+2023-09-21 15:36:00,1.79,1.8,1.79,1.8,9525.0,CAN
+2023-09-21 15:34:00,1.79,1.79,1.785,1.785,5612.0,CAN
+2023-09-21 15:32:00,1.79,1.79,1.78,1.785,7333.0,CAN
+2023-09-21 15:31:00,1.785,1.785,1.785,1.785,203.0,CAN
+2023-09-21 15:29:00,1.78,1.79,1.78,1.781,6821.0,CAN
+2023-09-21 15:28:00,1.785,1.785,1.78,1.78,7923.0,CAN
+2023-09-21 15:26:00,1.79,1.79,1.78,1.785,1444.0,CAN
+2023-09-21 15:25:00,1.785,1.79,1.785,1.79,5168.0,CAN
+2023-09-21 15:23:00,1.785,1.785,1.785,1.785,200.0,CAN
+2023-09-21 15:22:00,1.79,1.79,1.78,1.78,8777.0,CAN
+2023-09-21 15:21:00,1.79,1.79,1.79,1.79,110.0,CAN
+2023-09-21 15:20:00,1.785,1.79,1.785,1.79,500.0,CAN
+2023-09-21 15:19:00,1.785,1.79,1.785,1.785,1930.0,CAN
+2023-09-21 15:18:00,1.785,1.79,1.785,1.79,5338.0,CAN
+2023-09-21 15:17:00,1.782,1.785,1.782,1.785,1364.0,CAN
+2023-09-21 15:16:00,1.785,1.785,1.785,1.785,200.0,CAN
+2023-09-21 15:15:00,1.79,1.79,1.78,1.785,9266.0,CAN
+2023-09-21 15:14:00,1.785,1.785,1.78,1.785,860.0,CAN
+2023-09-21 15:13:00,1.79,1.79,1.79,1.79,100.0,CAN
+2023-09-21 15:12:00,1.79,1.79,1.785,1.785,300.0,CAN
+2023-09-21 15:11:00,1.79,1.79,1.785,1.785,5964.0,CAN
+2023-09-21 15:10:00,1.785,1.785,1.785,1.785,110.0,CAN
+2023-09-21 15:09:00,1.79,1.79,1.785,1.785,875.0,CAN
+2023-09-21 15:08:00,1.79,1.79,1.78,1.79,7492.0,CAN
+2023-09-21 15:07:00,1.79,1.79,1.785,1.785,553.0,CAN
+2023-09-21 15:05:00,1.785,1.79,1.785,1.785,550.0,CAN
+2023-09-21 15:04:00,1.79,1.79,1.78,1.785,13715.0,CAN
+2023-09-21 15:03:00,1.79,1.79,1.78,1.785,13691.0,CAN
+2023-09-21 15:02:00,1.79,1.79,1.785,1.785,2300.0,CAN
+2023-09-21 15:01:00,1.8,1.8,1.78,1.785,37986.0,CAN
+2023-09-21 14:59:00,1.795,1.8,1.795,1.8,300.0,CAN
+2023-09-21 14:58:00,1.795,1.8,1.79,1.795,1947.0,CAN
+2023-09-21 14:57:00,1.8,1.8,1.8,1.8,6242.0,CAN
+2023-09-21 14:55:00,1.8,1.8,1.8,1.8,100.0,CAN
+2023-09-21 14:54:00,1.8,1.8,1.79,1.795,6209.0,CAN
+2023-09-21 14:53:00,1.795,1.795,1.79,1.795,15188.0,CAN
+2023-09-21 14:51:00,1.8,1.8,1.8,1.8,135.0,CAN
+2023-09-21 14:50:00,1.795,1.8,1.79,1.8,6597.0,CAN
+2023-09-21 14:49:00,1.795,1.795,1.795,1.795,114.0,CAN
+2023-09-21 14:47:00,1.795,1.8,1.79,1.8,1228.0,CAN
+2023-09-21 14:46:00,1.79,1.8,1.79,1.79,13556.0,CAN
+2023-09-21 14:45:00,1.79,1.795,1.79,1.795,1134.0,CAN
+2023-09-21 14:43:00,1.795,1.8,1.79,1.795,7811.0,CAN
+2023-09-21 14:42:00,1.8,1.8,1.8,1.8,126.0,CAN
+2023-09-21 14:39:00,1.79,1.8,1.79,1.795,7572.0,CAN
+2023-09-21 14:38:00,1.8,1.8,1.79,1.795,11142.0,CAN
+2023-09-21 14:37:00,1.8,1.8,1.8,1.8,100.0,CAN
+2023-09-21 14:36:00,1.8,1.8,1.795,1.795,6464.0,CAN
+2023-09-21 14:35:00,1.8,1.8,1.8,1.8,100.0,CAN
+2023-09-21 14:34:00,1.795,1.8,1.79,1.8,1171.0,CAN
+2023-09-21 14:33:00,1.795,1.8,1.795,1.795,3658.0,CAN
+2023-09-21 14:32:00,1.795,1.8,1.79,1.8,6314.0,CAN
+2023-09-21 14:30:00,1.8,1.8,1.8,1.8,200.0,CAN
+2023-09-21 14:29:00,1.79,1.795,1.79,1.795,701.0,CAN
+2023-09-21 14:28:00,1.795,1.8,1.79,1.79,6439.0,CAN
+2023-09-21 14:27:00,1.8,1.8,1.795,1.8,830.0,CAN
+2023-09-21 14:26:00,1.795,1.795,1.795,1.795,1051.0,CAN
+2023-09-21 14:25:00,1.798,1.8,1.79,1.79,8067.0,CAN
+2023-09-21 14:24:00,1.79,1.79,1.79,1.79,126.0,CAN
+2023-09-21 14:23:00,1.79,1.8,1.79,1.793,2615.0,CAN
+2023-09-21 14:22:00,1.8,1.8,1.79,1.79,8935.0,CAN
+2023-09-21 14:21:00,1.795,1.8,1.795,1.8,5000.0,CAN
+2023-09-21 14:19:00,1.8,1.8,1.8,1.8,300.0,CAN
+2023-09-21 14:18:00,1.795,1.8,1.79,1.79,9445.0,CAN
+2023-09-21 14:17:00,1.8,1.8,1.8,1.8,235.0,CAN
+2023-09-21 14:15:00,1.8,1.8,1.8,1.8,9089.0,CAN
+2023-09-21 14:14:00,1.8,1.81,1.8,1.805,6610.0,CAN
+2023-09-21 14:13:00,1.805,1.805,1.805,1.805,400.0,CAN
+2023-09-21 14:12:00,1.805,1.81,1.8,1.805,15200.0,CAN
+2023-09-21 14:11:00,1.81,1.81,1.81,1.81,4797.0,CAN
+2023-09-21 14:09:00,1.81,1.81,1.81,1.81,100.0,CAN
+2023-09-21 14:07:00,1.805,1.81,1.805,1.81,206.0,CAN
+2023-09-21 14:05:00,1.81,1.81,1.8,1.805,8573.0,CAN
+2023-09-21 14:03:00,1.81,1.81,1.81,1.81,159.0,CAN
+2023-09-21 14:02:00,1.805,1.805,1.805,1.805,275.0,CAN
+2023-09-21 14:01:00,1.81,1.81,1.805,1.805,230.0,CAN
+2023-09-21 14:00:00,1.81,1.81,1.805,1.805,2650.0,CAN
+2023-09-21 13:59:00,1.81,1.81,1.81,1.81,100.0,CAN
+2023-09-21 13:58:00,1.81,1.81,1.81,1.81,2300.0,CAN
+2023-09-21 13:57:00,1.81,1.81,1.81,1.81,105.0,CAN
+2023-09-21 13:55:00,1.81,1.81,1.81,1.81,2538.0,CAN
+2023-09-21 13:53:00,1.81,1.81,1.81,1.81,2200.0,CAN
+2023-09-21 13:52:00,1.81,1.81,1.81,1.81,200.0,CAN
+2023-09-21 13:50:00,1.805,1.81,1.805,1.81,3267.0,CAN
+2023-09-21 13:48:00,1.81,1.81,1.81,1.81,100.0,CAN
+2023-09-21 13:47:00,1.81,1.81,1.81,1.81,4787.0,CAN
+2023-09-21 13:46:00,1.81,1.81,1.81,1.81,100.0,CAN
+2023-09-21 13:45:00,1.809,1.809,1.809,1.809,335.0,CAN
+2023-09-21 13:44:00,1.801,1.81,1.801,1.81,2737.0,CAN
+2023-09-21 13:42:00,1.81,1.81,1.81,1.81,303.0,CAN
+2023-09-21 13:41:00,1.805,1.81,1.805,1.81,2944.0,CAN
+2023-09-21 13:40:00,1.81,1.81,1.81,1.81,100.0,CAN
+2023-09-21 13:39:00,1.81,1.81,1.81,1.81,5935.0,CAN
+2023-09-21 13:38:00,1.81,1.81,1.81,1.81,2432.0,CAN
+2023-09-21 13:36:00,1.81,1.81,1.81,1.81,933.0,CAN
+2023-09-21 13:35:00,1.81,1.81,1.81,1.81,2300.0,CAN
+2023-09-21 13:34:00,1.81,1.81,1.81,1.81,136.0,CAN
+2023-09-21 13:33:00,1.81,1.81,1.81,1.81,2350.0,CAN
+2023-09-21 13:32:00,1.81,1.81,1.81,1.81,771.0,CAN
+2023-09-21 13:31:00,1.81,1.81,1.81,1.81,2700.0,CAN
+2023-09-21 13:30:00,1.81,1.81,1.81,1.81,2213.0,CAN
+2023-09-21 13:29:00,1.81,1.81,1.81,1.81,100.0,CAN
+2023-09-21 13:27:00,1.81,1.81,1.81,1.81,2575.0,CAN
+2023-09-21 13:25:00,1.81,1.81,1.805,1.805,200.0,CAN
+2023-09-21 13:24:00,1.81,1.81,1.81,1.81,2300.0,CAN
+2023-09-21 13:22:00,1.81,1.81,1.81,1.81,200.0,CAN
+2023-09-21 13:21:00,1.81,1.81,1.81,1.81,2300.0,CAN
+2023-09-21 13:20:00,1.81,1.81,1.81,1.81,100.0,CAN
+2023-09-21 13:19:00,1.809,1.809,1.809,1.809,750.0,CAN
+2023-09-21 13:18:00,1.805,1.81,1.805,1.81,2532.0,CAN
+2023-09-21 13:17:00,1.805,1.805,1.805,1.805,392.0,CAN
+2023-09-21 13:16:00,1.81,1.81,1.805,1.805,4758.0,CAN
+2023-09-21 13:14:00,1.81,1.81,1.81,1.81,100.0,CAN
+2023-09-21 13:13:00,1.81,1.81,1.81,1.81,1344.0,CAN
+2023-09-21 13:12:00,1.799,1.81,1.799,1.81,19522.0,CAN
+2023-09-21 13:11:00,1.8,1.8,1.8,1.8,125.0,CAN
+2023-09-21 13:09:00,1.8,1.8,1.8,1.8,3628.0,CAN
+2023-09-21 13:07:00,1.8,1.8,1.8,1.8,506.0,CAN
+2023-09-21 13:06:00,1.8,1.8,1.796,1.796,3136.0,CAN
+2023-09-21 13:05:00,1.8,1.8,1.8,1.8,112.0,CAN
+2023-09-21 13:04:00,1.795,1.795,1.795,1.795,126.0,CAN
+2023-09-21 13:03:00,1.8,1.8,1.8,1.8,100.0,CAN
+2023-09-21 13:02:00,1.8,1.8,1.8,1.8,2200.0,CAN
+2023-09-21 13:01:00,1.795,1.8,1.795,1.8,231.0,CAN
+2023-09-21 13:00:00,1.795,1.795,1.795,1.795,119.0,CAN
+2023-09-21 12:59:00,1.8,1.8,1.8,1.8,2100.0,CAN
+2023-09-21 12:56:00,1.8,1.8,1.795,1.8,2200.0,CAN
+2023-09-21 12:55:00,1.8,1.8,1.8,1.8,907.0,CAN
+2023-09-21 12:54:00,1.805,1.805,1.8,1.8,12575.0,CAN
+2023-09-21 12:53:00,1.8,1.81,1.8,1.81,11306.0,CAN
+2023-09-21 12:52:00,1.8,1.8,1.8,1.8,110.0,CAN
+2023-09-21 12:50:00,1.8,1.8,1.796,1.796,2203.0,CAN
+2023-09-21 12:49:00,1.8,1.8,1.8,1.8,2200.0,CAN
+2023-09-21 12:47:00,1.795,1.795,1.795,1.795,100.0,CAN
+2023-09-21 12:46:00,1.79,1.8,1.79,1.8,3049.0,CAN
+2023-09-21 12:45:00,1.79,1.79,1.79,1.79,1710.0,CAN
+2023-09-21 12:44:00,1.79,1.795,1.79,1.79,5693.0,CAN
+2023-09-21 12:43:00,1.79,1.8,1.79,1.79,5835.0,CAN
+2023-09-21 12:42:00,1.79,1.79,1.79,1.79,4871.0,CAN
+2023-09-21 12:41:00,1.79,1.79,1.79,1.79,729.0,CAN
+2023-09-21 12:39:00,1.79,1.795,1.79,1.795,10366.0,CAN
+2023-09-21 12:38:00,1.79,1.79,1.79,1.79,13373.0,CAN
+2023-09-21 12:36:00,1.8,1.8,1.8,1.8,2400.0,CAN
+2023-09-21 12:34:00,1.8,1.8,1.8,1.8,100.0,CAN
+2023-09-21 12:33:00,1.79,1.8,1.79,1.8,12059.0,CAN
+2023-09-21 12:31:00,1.78,1.78,1.78,1.78,144.0,CAN
+2023-09-21 12:30:00,1.79,1.79,1.79,1.79,100.0,CAN
+2023-09-21 12:29:00,1.79,1.79,1.79,1.79,4212.0,CAN
+2023-09-21 12:28:00,1.79,1.79,1.789,1.789,4026.0,CAN
+2023-09-21 12:27:00,1.789,1.789,1.789,1.789,2100.0,CAN
+2023-09-21 12:26:00,1.79,1.79,1.785,1.79,3284.0,CAN
+2023-09-21 12:24:00,1.79,1.79,1.79,1.79,101.0,CAN
+2023-09-21 12:23:00,1.79,1.79,1.786,1.788,4921.0,CAN
+2023-09-21 12:22:00,1.79,1.79,1.79,1.79,125.0,CAN
+2023-09-21 12:20:00,1.79,1.79,1.786,1.79,1430.0,CAN
+2023-09-21 12:19:00,1.783,1.79,1.783,1.79,3310.0,CAN
+2023-09-21 12:18:00,1.79,1.79,1.785,1.785,206.0,CAN
+2023-09-21 12:16:00,1.79,1.79,1.79,1.79,2800.0,CAN
+2023-09-21 12:15:00,1.79,1.79,1.79,1.79,120.0,CAN
+2023-09-21 12:14:00,1.785,1.79,1.785,1.79,600.0,CAN
+2023-09-21 12:13:00,1.78,1.78,1.78,1.78,19324.0,CAN
+2023-09-21 12:12:00,1.78,1.78,1.778,1.778,711.0,CAN
+2023-09-21 12:11:00,1.78,1.78,1.78,1.78,100.0,CAN
+2023-09-21 12:10:00,1.78,1.78,1.78,1.78,2823.0,CAN
+2023-09-21 12:09:00,1.78,1.78,1.78,1.78,1108.0,CAN
+2023-09-21 12:08:00,1.78,1.78,1.78,1.78,100.0,CAN
+2023-09-21 12:06:00,1.78,1.78,1.775,1.78,2400.0,CAN
+2023-09-21 12:05:00,1.775,1.775,1.775,1.775,255.0,CAN
+2023-09-21 12:04:00,1.775,1.78,1.775,1.78,2500.0,CAN
+2023-09-21 12:03:00,1.775,1.775,1.77,1.77,1200.0,CAN
+2023-09-21 12:02:00,1.775,1.775,1.775,1.775,315.0,CAN
+2023-09-21 12:01:00,1.775,1.78,1.775,1.78,410.0,CAN
+2023-09-21 12:00:00,1.8,1.8,1.77,1.77,123045.0,CAN
+2023-09-21 11:58:00,1.795,1.795,1.795,1.795,100.0,CAN
+2023-09-21 11:56:00,1.795,1.8,1.795,1.8,2731.0,CAN
+2023-09-21 11:55:00,1.8,1.8,1.8,1.8,1111.0,CAN
+2023-09-21 11:54:00,1.8,1.8,1.8,1.8,100.0,CAN
+2023-09-21 11:53:00,1.8,1.8,1.8,1.8,14906.0,CAN
+2023-09-21 11:52:00,1.8,1.8,1.799,1.799,27291.0,CAN
+2023-09-21 11:51:00,1.803,1.803,1.795,1.8,71886.0,CAN
+2023-09-21 11:50:00,1.8,1.81,1.799,1.81,12922.0,CAN
+2023-09-21 11:48:00,1.795,1.8,1.795,1.8,200.0,CAN
+2023-09-21 11:47:00,1.79,1.795,1.79,1.795,19117.0,CAN
+2023-09-21 11:46:00,1.79,1.79,1.79,1.79,3663.0,CAN
+2023-09-21 11:45:00,1.785,1.785,1.78,1.78,400.0,CAN
+2023-09-21 11:44:00,1.785,1.79,1.785,1.79,236.0,CAN
+2023-09-21 11:43:00,1.79,1.79,1.78,1.78,7309.0,CAN
+2023-09-21 11:42:00,1.785,1.785,1.785,1.785,158.0,CAN
+2023-09-21 11:41:00,1.78,1.78,1.78,1.78,153.0,CAN
+2023-09-21 11:40:00,1.79,1.79,1.785,1.785,3913.0,CAN
+2023-09-21 11:39:00,1.79,1.79,1.789,1.789,215.0,CAN
+2023-09-21 11:38:00,1.785,1.785,1.785,1.785,201.0,CAN
+2023-09-21 11:37:00,1.79,1.79,1.79,1.79,103.0,CAN
+2023-09-21 11:36:00,1.79,1.79,1.79,1.79,3029.0,CAN
+2023-09-21 11:35:00,1.79,1.79,1.79,1.79,181.0,CAN
+2023-09-21 11:34:00,1.79,1.79,1.79,1.79,1147.0,CAN
+2023-09-21 11:33:00,1.78,1.79,1.78,1.79,15928.0,CAN
+2023-09-21 11:32:00,1.78,1.78,1.78,1.78,106.0,CAN
+2023-09-21 11:31:00,1.78,1.78,1.776,1.78,8848.0,CAN
+2023-09-21 11:30:00,1.78,1.78,1.775,1.775,3000.0,CAN
+2023-09-21 11:29:00,1.775,1.775,1.775,1.775,110.0,CAN
+2023-09-21 11:27:00,1.78,1.78,1.777,1.78,33905.0,CAN
+2023-09-21 11:26:00,1.785,1.785,1.78,1.78,17821.0,CAN
+2023-09-21 11:25:00,1.785,1.785,1.785,1.785,111.0,CAN
+2023-09-21 11:24:00,1.79,1.79,1.79,1.79,300.0,CAN
+2023-09-21 11:23:00,1.79,1.79,1.79,1.79,4267.0,CAN
+2023-09-21 11:22:00,1.78,1.785,1.78,1.785,46601.0,CAN
+2023-09-21 11:21:00,1.78,1.78,1.777,1.78,500.0,CAN
+2023-09-21 11:20:00,1.78,1.78,1.775,1.78,8325.0,CAN
+2023-09-21 11:18:00,1.78,1.78,1.775,1.78,310.0,CAN
+2023-09-21 11:17:00,1.775,1.775,1.775,1.775,100.0,CAN
+2023-09-21 11:16:00,1.78,1.78,1.78,1.78,3161.0,CAN
+2023-09-21 11:15:00,1.777,1.78,1.775,1.78,373.0,CAN
+2023-09-21 11:14:00,1.775,1.775,1.77,1.77,1300.0,CAN
+2023-09-21 11:13:00,1.777,1.777,1.777,1.777,258.0,CAN
+2023-09-21 11:12:00,1.77,1.78,1.77,1.78,10121.0,CAN
+2023-09-21 11:11:00,1.77,1.78,1.77,1.78,7610.0,CAN
+2023-09-21 11:10:00,1.775,1.775,1.775,1.775,110.0,CAN
+2023-09-21 11:09:00,1.775,1.775,1.775,1.775,121.0,CAN
+2023-09-21 11:08:00,1.78,1.78,1.78,1.78,902.0,CAN
+2023-09-21 11:07:00,1.77,1.78,1.765,1.78,51526.0,CAN
+2023-09-21 11:06:00,1.765,1.765,1.765,1.765,147.0,CAN
+2023-09-21 11:05:00,1.76,1.77,1.76,1.76,17463.0,CAN
+2023-09-21 11:04:00,1.758,1.758,1.758,1.758,1073.0,CAN
+2023-09-21 11:03:00,1.76,1.76,1.755,1.76,5922.0,CAN
+2023-09-21 11:02:00,1.76,1.76,1.76,1.76,11045.0,CAN
+2023-09-21 11:01:00,1.775,1.775,1.765,1.765,31819.0,CAN
+2023-09-21 11:00:00,1.78,1.78,1.78,1.78,3570.0,CAN
+2023-09-21 10:59:00,1.78,1.78,1.78,1.78,180.0,CAN
+2023-09-21 10:58:00,1.775,1.775,1.775,1.775,1065.0,CAN
+2023-09-21 10:57:00,1.78,1.78,1.775,1.775,310.0,CAN
+2023-09-21 10:56:00,1.78,1.78,1.78,1.78,4327.0,CAN
+2023-09-21 10:55:00,1.78,1.78,1.775,1.78,2156.0,CAN
+2023-09-21 10:53:00,1.77,1.778,1.77,1.778,16514.0,CAN
+2023-09-21 10:52:00,1.77,1.77,1.77,1.77,720.0,CAN
+2023-09-21 10:51:00,1.765,1.765,1.765,1.765,108.0,CAN
+2023-09-21 10:50:00,1.765,1.765,1.765,1.765,110.0,CAN
+2023-09-21 10:49:00,1.765,1.765,1.765,1.765,341.0,CAN
+2023-09-21 10:48:00,1.765,1.765,1.765,1.765,111.0,CAN
+2023-09-21 10:47:00,1.77,1.77,1.765,1.765,1176.0,CAN
+2023-09-21 10:45:00,1.765,1.765,1.765,1.765,171.0,CAN
+2023-09-21 10:44:00,1.765,1.765,1.76,1.76,2243.0,CAN
+2023-09-21 10:43:00,1.77,1.77,1.766,1.77,3700.0,CAN
+2023-09-21 10:42:00,1.77,1.775,1.765,1.765,26083.0,CAN
+2023-09-21 10:41:00,1.77,1.77,1.765,1.77,697.0,CAN
+2023-09-21 10:40:00,1.77,1.77,1.765,1.768,29522.0,CAN
+2023-09-21 10:39:00,1.765,1.765,1.765,1.765,100.0,CAN
+2023-09-21 10:38:00,1.76,1.765,1.76,1.765,12863.0,CAN
+2023-09-21 10:37:00,1.76,1.76,1.755,1.755,263.0,CAN
+2023-09-21 10:36:00,1.755,1.758,1.755,1.755,1921.0,CAN
+2023-09-21 10:35:00,1.755,1.755,1.755,1.755,337.0,CAN
+2023-09-21 10:34:00,1.755,1.755,1.755,1.755,112.0,CAN
+2023-09-21 10:33:00,1.755,1.755,1.75,1.75,476.0,CAN
+2023-09-21 10:32:00,1.76,1.76,1.76,1.76,863.0,CAN
+2023-09-21 10:31:00,1.755,1.76,1.755,1.76,1206.0,CAN
+2023-09-21 10:29:00,1.76,1.76,1.75,1.755,3788.0,CAN
+2023-09-21 10:28:00,1.755,1.76,1.754,1.76,7519.0,CAN
+2023-09-21 10:27:00,1.75,1.76,1.75,1.752,40866.0,CAN
+2023-09-21 10:26:00,1.75,1.75,1.735,1.75,150900.0,CAN
+2023-09-21 10:25:00,1.75,1.75,1.75,1.75,305.0,CAN
+2023-09-21 10:23:00,1.76,1.76,1.75,1.75,9561.0,CAN
+2023-09-21 10:22:00,1.765,1.765,1.765,1.765,135.0,CAN
+2023-09-21 10:19:00,1.76,1.76,1.76,1.76,1400.0,CAN
+2023-09-21 10:18:00,1.76,1.77,1.76,1.77,15598.0,CAN
+2023-09-21 10:17:00,1.76,1.76,1.755,1.76,1667.0,CAN
+2023-09-21 10:16:00,1.75,1.758,1.75,1.758,2775.0,CAN
+2023-09-21 10:15:00,1.748,1.755,1.748,1.751,20491.0,CAN
+2023-09-21 10:14:00,1.745,1.745,1.745,1.745,112.0,CAN
+2023-09-21 10:13:00,1.749,1.749,1.749,1.749,536.0,CAN
+2023-09-21 10:12:00,1.75,1.75,1.75,1.75,2845.0,CAN
+2023-09-21 10:10:00,1.75,1.76,1.75,1.76,5322.0,CAN
+2023-09-21 10:08:00,1.758,1.758,1.758,1.758,272.0,CAN
+2023-09-21 10:07:00,1.75,1.76,1.75,1.76,5029.0,CAN
+2023-09-21 10:06:00,1.75,1.76,1.75,1.76,3089.0,CAN
+2023-09-21 10:05:00,1.75,1.75,1.749,1.749,799.0,CAN
+2023-09-21 10:04:00,1.74,1.75,1.74,1.749,24729.0,CAN
+2023-09-21 10:03:00,1.749,1.749,1.749,1.749,762.0,CAN
+2023-09-21 10:02:00,1.75,1.75,1.75,1.75,1343.0,CAN
+2023-09-21 10:01:00,1.745,1.745,1.743,1.743,1224.0,CAN
+2023-09-21 10:00:00,1.75,1.75,1.74,1.748,7985.0,CAN
+2023-09-21 09:58:00,1.752,1.757,1.75,1.75,3041.0,CAN
+2023-09-21 09:57:00,1.75,1.75,1.73,1.75,95877.0,CAN
+2023-09-21 09:56:00,1.752,1.752,1.75,1.75,8120.0,CAN
+2023-09-21 09:55:00,1.75,1.75,1.75,1.75,1400.0,CAN
+2023-09-21 09:54:00,1.76,1.76,1.755,1.755,507.0,CAN
+2023-09-21 09:53:00,1.757,1.76,1.754,1.76,1968.0,CAN
+2023-09-21 09:52:00,1.755,1.76,1.755,1.76,1200.0,CAN
+2023-09-21 09:51:00,1.76,1.77,1.752,1.755,4621.0,CAN
+2023-09-21 09:50:00,1.76,1.768,1.76,1.768,5636.0,CAN
+2023-09-21 09:49:00,1.767,1.767,1.76,1.765,7008.0,CAN
+2023-09-21 09:48:00,1.76,1.77,1.76,1.765,3726.0,CAN
+2023-09-21 09:47:00,1.76,1.76,1.76,1.76,608.0,CAN
+2023-09-21 09:46:00,1.755,1.755,1.752,1.752,3322.0,CAN
+2023-09-21 09:45:00,1.75,1.76,1.75,1.76,2497.0,CAN
+2023-09-21 09:44:00,1.752,1.755,1.75,1.75,6704.0,CAN
+2023-09-21 09:43:00,1.755,1.755,1.755,1.755,164.0,CAN
+2023-09-21 09:42:00,1.76,1.76,1.753,1.755,6674.0,CAN
+2023-09-21 09:40:00,1.77,1.77,1.765,1.77,4585.0,CAN
+2023-09-21 09:39:00,1.76,1.77,1.76,1.77,12842.0,CAN
+2023-09-21 09:38:00,1.76,1.76,1.76,1.76,117.0,CAN
+2023-09-21 09:37:00,1.77,1.77,1.77,1.77,415.0,CAN
+2023-09-21 09:36:00,1.78,1.78,1.77,1.77,2201.0,CAN
+2023-09-21 09:35:00,1.77,1.775,1.76,1.762,31926.0,CAN
+2023-09-21 09:34:00,1.765,1.775,1.765,1.771,3081.0,CAN
+2023-09-21 09:33:00,1.76,1.761,1.757,1.761,24654.0,CAN
+2023-09-21 09:32:00,1.765,1.78,1.765,1.78,9330.0,CAN
+2023-09-21 09:31:00,1.76,1.77,1.751,1.77,2806.0,CAN
+2023-09-21 09:30:00,1.78,1.79,1.75,1.759,44291.0,CAN
+2023-09-21 09:29:00,1.79,1.79,1.79,1.79,1.0,CAN
+2023-09-21 09:27:00,1.79,1.79,1.79,1.79,5.0,CAN
+2023-09-21 09:26:00,1.81,1.81,1.81,1.81,1.0,CAN
+2023-09-21 09:25:00,1.8,1.8,1.79,1.79,21.0,CAN
+2023-09-21 09:21:00,1.791,1.791,1.791,1.791,60.0,CAN
+2023-09-21 09:17:00,1.79,1.79,1.79,1.79,6.0,CAN
+2023-09-21 09:15:00,1.8,1.8,1.8,1.8,5.0,CAN
+2023-09-21 09:14:00,1.8,1.8,1.8,1.8,100.0,CAN
+2023-09-21 09:06:00,1.79,1.79,1.79,1.79,99.0,CAN
+2023-09-21 09:04:00,1.79,1.79,1.79,1.79,1.0,CAN
+2023-09-21 08:25:00,1.782,1.782,1.782,1.782,1.0,CAN
+2023-09-21 08:10:00,1.78,1.78,1.78,1.78,1.0,CAN
+2023-09-21 08:04:00,1.81,1.81,1.81,1.81,5.0,CAN
+2023-09-21 08:01:00,1.84,1.84,1.84,1.84,100.0,CAN
+2023-09-21 08:00:00,1.8,1.84,1.78,1.84,1850.0,CAN
+2023-09-21 07:44:00,1.78,1.78,1.78,1.78,3480.0,CAN
+2023-09-21 07:38:00,1.79,1.79,1.79,1.79,532.0,CAN
+2023-09-21 07:06:00,1.8,1.8,1.8,1.8,100.0,CAN
+2023-09-21 06:11:00,1.78,1.78,1.78,1.78,50.0,CAN
+2023-09-21 06:03:00,1.81,1.81,1.81,1.81,873.0,CAN
+2023-09-21 05:37:00,1.81,1.81,1.79,1.79,9.0,CAN
+2023-09-20 19:30:00,1.81,1.81,1.81,1.81,1.0,CAN
+2023-09-20 19:00:00,1.805,1.81,1.805,1.81,381.0,CAN
+2023-09-20 18:21:00,1.82,1.82,1.82,1.82,10.0,CAN
+2023-09-20 18:12:00,1.82,1.82,1.82,1.82,280.0,CAN
+2023-09-20 17:31:00,1.83,1.83,1.83,1.83,30.0,CAN
+2023-09-20 17:11:00,1.83,1.83,1.83,1.83,3.0,CAN
+2023-09-20 17:06:00,1.83,1.83,1.83,1.83,1092.0,CAN
+2023-09-20 17:04:00,1.8,1.8,1.8,1.8,20.0,CAN
+2023-09-20 17:03:00,1.82,1.82,1.82,1.82,9.0,CAN
+2023-09-20 16:57:00,1.801,1.801,1.801,1.801,1.0,CAN
+2023-09-20 16:48:00,1.829,1.83,1.829,1.83,10.0,CAN
+2023-09-20 16:46:00,1.82,1.83,1.82,1.83,4.0,CAN
+2023-09-20 16:44:00,1.83,1.83,1.83,1.83,5.0,CAN
+2023-09-20 16:38:00,1.81,1.81,1.81,1.81,10.0,CAN
+2023-09-20 16:37:00,1.81,1.81,1.81,1.81,10.0,CAN
+2023-09-20 16:35:00,1.84,1.84,1.84,1.84,250.0,CAN
+2023-09-20 16:29:00,1.8,1.8,1.8,1.8,60.0,CAN
+2023-09-20 16:24:00,1.81,1.81,1.81,1.81,2.0,CAN
+2023-09-20 16:18:00,1.81,1.81,1.81,1.81,402.0,CAN
+2023-09-20 16:09:00,1.849,1.849,1.802,1.802,52.0,CAN
+2023-09-20 16:04:00,1.81,1.81,1.81,1.81,468.0,CAN
+2023-09-20 16:03:00,1.81,1.81,1.81,1.81,10.0,CAN
+2023-09-20 16:01:00,1.81,1.81,1.81,1.81,234.0,CAN
+2023-09-20 16:00:00,1.805,1.81,1.805,1.81,51538.0,CAN
+2023-09-20 15:59:00,1.805,1.81,1.795,1.805,64743.0,CAN
+2023-09-20 15:58:00,1.803,1.81,1.8,1.8,9285.0,CAN
+2023-09-20 15:57:00,1.81,1.81,1.8,1.805,18912.0,CAN
+2023-09-20 15:56:00,1.805,1.81,1.805,1.81,17642.0,CAN
+2023-09-20 15:55:00,1.805,1.81,1.8,1.81,26258.0,CAN
+2023-09-20 15:54:00,1.795,1.805,1.795,1.8,64445.0,CAN
+2023-09-20 15:53:00,1.795,1.795,1.795,1.795,1048.0,CAN
+2023-09-20 15:52:00,1.795,1.795,1.795,1.795,1038.0,CAN
+2023-09-20 15:51:00,1.79,1.8,1.79,1.795,7159.0,CAN
+2023-09-20 15:50:00,1.79,1.8,1.79,1.8,7511.0,CAN
+2023-09-20 15:49:00,1.795,1.797,1.795,1.795,1345.0,CAN
+2023-09-20 15:48:00,1.8,1.8,1.79,1.795,947.0,CAN
+2023-09-20 15:47:00,1.795,1.798,1.795,1.798,1962.0,CAN
+2023-09-20 15:46:00,1.79,1.798,1.79,1.798,563.0,CAN
+2023-09-20 15:45:00,1.8,1.8,1.794,1.795,2573.0,CAN
+2023-09-20 15:44:00,1.798,1.8,1.795,1.8,2607.0,CAN
+2023-09-20 15:43:00,1.798,1.8,1.795,1.8,3592.0,CAN
+2023-09-20 15:42:00,1.805,1.805,1.79,1.795,22393.0,CAN
+2023-09-20 15:41:00,1.805,1.805,1.8,1.8,2911.0,CAN
+2023-09-20 15:40:00,1.81,1.81,1.81,1.81,3073.0,CAN
+2023-09-20 15:39:00,1.802,1.81,1.802,1.805,1360.0,CAN
+2023-09-20 15:38:00,1.805,1.81,1.805,1.805,1005.0,CAN
+2023-09-20 15:37:00,1.805,1.81,1.805,1.81,16086.0,CAN
+2023-09-20 15:35:00,1.805,1.805,1.805,1.805,699.0,CAN
+2023-09-20 15:34:00,1.805,1.805,1.805,1.805,709.0,CAN
+2023-09-20 15:33:00,1.805,1.805,1.8,1.805,3220.0,CAN
+2023-09-20 15:32:00,1.805,1.805,1.802,1.805,2430.0,CAN
+2023-09-20 15:31:00,1.81,1.81,1.805,1.805,360.0,CAN
+2023-09-20 15:30:00,1.805,1.81,1.805,1.805,2002.0,CAN
+2023-09-20 15:29:00,1.807,1.807,1.807,1.807,111.0,CAN
+2023-09-20 15:28:00,1.805,1.805,1.805,1.805,202.0,CAN
+2023-09-20 15:27:00,1.805,1.805,1.8,1.8,702.0,CAN
+2023-09-20 15:26:00,1.808,1.81,1.805,1.805,1914.0,CAN
+2023-09-20 15:25:00,1.805,1.81,1.805,1.81,300.0,CAN
+2023-09-20 15:24:00,1.809,1.809,1.805,1.807,1611.0,CAN
+2023-09-20 15:23:00,1.805,1.807,1.805,1.807,278.0,CAN
+2023-09-20 15:22:00,1.806,1.807,1.805,1.807,3696.0,CAN
+2023-09-20 15:21:00,1.807,1.807,1.805,1.807,802.0,CAN
+2023-09-20 15:20:00,1.805,1.805,1.805,1.805,1575.0,CAN
+2023-09-20 15:19:00,1.801,1.805,1.8,1.8,3900.0,CAN
+2023-09-20 15:18:00,1.81,1.81,1.805,1.81,8274.0,CAN
+2023-09-20 15:17:00,1.815,1.815,1.81,1.815,1500.0,CAN
+2023-09-20 15:15:00,1.814,1.818,1.81,1.818,862.0,CAN
+2023-09-20 15:14:00,1.81,1.817,1.81,1.817,2555.0,CAN
+2023-09-20 15:12:00,1.82,1.82,1.82,1.82,2434.0,CAN
+2023-09-20 15:11:00,1.82,1.82,1.82,1.82,7609.0,CAN
+2023-09-20 15:10:00,1.82,1.82,1.815,1.819,5261.0,CAN
+2023-09-20 15:09:00,1.82,1.825,1.816,1.82,16212.0,CAN
+2023-09-20 15:08:00,1.82,1.82,1.815,1.82,15929.0,CAN
+2023-09-20 15:07:00,1.82,1.825,1.82,1.825,3305.0,CAN
+2023-09-20 15:06:00,1.82,1.82,1.82,1.82,6573.0,CAN
+2023-09-20 15:05:00,1.827,1.827,1.82,1.82,1268.0,CAN
+2023-09-20 15:04:00,1.82,1.821,1.82,1.821,202.0,CAN
+2023-09-20 15:03:00,1.82,1.82,1.82,1.82,374.0,CAN
+2023-09-20 15:01:00,1.821,1.821,1.821,1.821,300.0,CAN
+2023-09-20 14:59:00,1.83,1.83,1.83,1.83,1001.0,CAN
+2023-09-20 14:58:00,1.82,1.82,1.82,1.82,862.0,CAN
+2023-09-20 14:56:00,1.82,1.83,1.82,1.829,10772.0,CAN
+2023-09-20 14:55:00,1.82,1.82,1.815,1.815,2400.0,CAN
+2023-09-20 14:54:00,1.82,1.83,1.81,1.82,13913.0,CAN
+2023-09-20 14:53:00,1.825,1.825,1.825,1.825,300.0,CAN
+2023-09-20 14:52:00,1.825,1.83,1.825,1.83,4024.0,CAN
+2023-09-20 14:51:00,1.82,1.821,1.815,1.82,22993.0,CAN
+2023-09-20 14:50:00,1.82,1.83,1.815,1.82,19488.0,CAN
+2023-09-20 14:49:00,1.82,1.825,1.82,1.825,1587.0,CAN
+2023-09-20 14:48:00,1.819,1.829,1.81,1.821,43346.0,CAN
+2023-09-20 14:47:00,1.819,1.83,1.81,1.819,54259.0,CAN
+2023-09-20 14:46:00,1.82,1.82,1.81,1.82,21031.0,CAN
+2023-09-20 14:45:00,1.82,1.82,1.815,1.815,6724.0,CAN
+2023-09-20 14:44:00,1.82,1.825,1.82,1.82,7864.0,CAN
+2023-09-20 14:43:00,1.81,1.819,1.81,1.819,4886.0,CAN
+2023-09-20 14:42:00,1.815,1.82,1.815,1.82,1734.0,CAN
+2023-09-20 14:41:00,1.81,1.82,1.81,1.82,28760.0,CAN
+2023-09-20 14:40:00,1.82,1.82,1.81,1.81,6874.0,CAN
+2023-09-20 14:39:00,1.82,1.82,1.82,1.82,201.0,CAN
+2023-09-20 14:38:00,1.825,1.83,1.82,1.82,1800.0,CAN
+2023-09-20 14:37:00,1.82,1.82,1.82,1.82,741.0,CAN
+2023-09-20 14:36:00,1.821,1.821,1.821,1.821,601.0,CAN
+2023-09-20 14:35:00,1.825,1.825,1.825,1.825,1225.0,CAN
+2023-09-20 14:33:00,1.825,1.825,1.825,1.825,1310.0,CAN
+2023-09-20 14:31:00,1.82,1.83,1.82,1.829,2978.0,CAN
+2023-09-20 14:30:00,1.83,1.83,1.83,1.83,1000.0,CAN
+2023-09-20 14:28:00,1.828,1.828,1.82,1.825,3006.0,CAN
+2023-09-20 14:27:00,1.82,1.825,1.82,1.825,1149.0,CAN
+2023-09-20 14:26:00,1.82,1.825,1.82,1.825,4100.0,CAN
+2023-09-20 14:25:00,1.82,1.83,1.82,1.82,15432.0,CAN
+2023-09-20 14:23:00,1.817,1.817,1.817,1.817,176.0,CAN
+2023-09-20 14:22:00,1.818,1.818,1.818,1.818,801.0,CAN
+2023-09-20 14:21:00,1.818,1.818,1.818,1.818,276.0,CAN
+2023-09-20 14:19:00,1.82,1.82,1.82,1.82,3000.0,CAN
+2023-09-20 14:17:00,1.82,1.82,1.81,1.81,10111.0,CAN
+2023-09-20 14:16:00,1.811,1.815,1.81,1.811,5913.0,CAN
+2023-09-20 14:15:00,1.813,1.813,1.813,1.813,102.0,CAN
+2023-09-20 14:14:00,1.81,1.81,1.81,1.81,2825.0,CAN
+2023-09-20 14:12:00,1.82,1.82,1.81,1.82,10066.0,CAN
+2023-09-20 14:11:00,1.815,1.815,1.81,1.815,1231.0,CAN
+2023-09-20 14:10:00,1.815,1.815,1.815,1.815,790.0,CAN
+2023-09-20 14:08:00,1.82,1.82,1.82,1.82,100.0,CAN
+2023-09-20 14:05:00,1.815,1.815,1.815,1.815,601.0,CAN
+2023-09-20 14:02:00,1.818,1.819,1.818,1.819,1105.0,CAN
+2023-09-20 14:01:00,1.804,1.804,1.804,1.804,160.0,CAN
+2023-09-20 14:00:00,1.82,1.82,1.8,1.81,116095.0,CAN
+2023-09-20 13:58:00,1.83,1.83,1.83,1.83,832.0,CAN
+2023-09-20 13:57:00,1.83,1.83,1.83,1.83,2170.0,CAN
+2023-09-20 13:53:00,1.83,1.83,1.83,1.83,1946.0,CAN
+2023-09-20 13:52:00,1.83,1.83,1.83,1.83,351.0,CAN
+2023-09-20 13:36:00,1.825,1.84,1.825,1.83,31700.0,CAN
+2023-09-20 13:35:00,1.835,1.835,1.829,1.829,36920.0,CAN
+2023-09-20 13:31:00,1.835,1.835,1.835,1.835,100.0,CAN
+2023-09-20 13:30:00,1.84,1.84,1.84,1.84,301.0,CAN
+2023-09-20 13:29:00,1.835,1.835,1.835,1.835,2000.0,CAN
+2023-09-20 13:28:00,1.835,1.835,1.835,1.835,110.0,CAN
+2023-09-20 13:26:00,1.835,1.84,1.835,1.837,6776.0,CAN
+2023-09-20 13:24:00,1.83,1.83,1.83,1.83,350.0,CAN
+2023-09-20 13:23:00,1.84,1.84,1.84,1.84,5010.0,CAN
+2023-09-20 13:21:00,1.84,1.84,1.835,1.84,1512.0,CAN
+2023-09-20 13:20:00,1.84,1.85,1.831,1.84,31439.0,CAN
+2023-09-20 13:19:00,1.83,1.84,1.83,1.84,3847.0,CAN
+2023-09-20 13:18:00,1.835,1.84,1.835,1.835,7201.0,CAN
+2023-09-20 13:17:00,1.835,1.84,1.835,1.84,3201.0,CAN
+2023-09-20 13:16:00,1.84,1.84,1.835,1.835,1730.0,CAN
+2023-09-20 13:15:00,1.84,1.84,1.834,1.834,4190.0,CAN
+2023-09-20 13:11:00,1.84,1.84,1.84,1.84,810.0,CAN
+2023-09-20 13:08:00,1.83,1.835,1.83,1.83,6016.0,CAN
+2023-09-20 13:06:00,1.84,1.84,1.834,1.835,2200.0,CAN
+2023-09-20 13:05:00,1.84,1.84,1.84,1.84,274.0,CAN
+2023-09-20 13:03:00,1.83,1.83,1.83,1.83,1520.0,CAN
+2023-09-20 13:01:00,1.84,1.84,1.835,1.835,943.0,CAN
+2023-09-20 13:00:00,1.835,1.835,1.832,1.835,2375.0,CAN
+2023-09-20 12:59:00,1.839,1.839,1.839,1.839,101.0,CAN
+2023-09-20 12:57:00,1.84,1.84,1.835,1.835,3000.0,CAN
+2023-09-20 12:53:00,1.835,1.835,1.835,1.835,100.0,CAN
+2023-09-20 12:48:00,1.835,1.835,1.835,1.835,1042.0,CAN
+2023-09-20 12:46:00,1.84,1.84,1.835,1.835,2589.0,CAN
+2023-09-20 12:45:00,1.848,1.848,1.831,1.835,12110.0,CAN
+2023-09-20 12:44:00,1.842,1.842,1.842,1.842,500.0,CAN
+2023-09-20 12:43:00,1.84,1.845,1.835,1.845,22343.0,CAN
+2023-09-20 12:36:00,1.85,1.85,1.845,1.845,220.0,CAN
+2023-09-20 12:32:00,1.84,1.85,1.835,1.845,16671.0,CAN
+2023-09-20 12:29:00,1.85,1.85,1.85,1.85,116.0,CAN
+2023-09-20 12:26:00,1.85,1.85,1.85,1.85,201.0,CAN
+2023-09-20 12:23:00,1.85,1.85,1.85,1.85,203.0,CAN
+2023-09-20 12:22:00,1.85,1.85,1.85,1.85,1206.0,CAN
+2023-09-20 12:19:00,1.85,1.85,1.85,1.85,164.0,CAN
+2023-09-20 12:15:00,1.85,1.85,1.85,1.85,100.0,CAN
+2023-09-20 12:14:00,1.85,1.85,1.846,1.846,1235.0,CAN
+2023-09-20 12:08:00,1.85,1.85,1.84,1.84,3015.0,CAN
+2023-09-20 12:03:00,1.85,1.85,1.845,1.85,4226.0,CAN
+2023-09-20 11:57:00,1.845,1.85,1.845,1.85,2002.0,CAN
+2023-09-20 11:56:00,1.85,1.85,1.85,1.85,4288.0,CAN
+2023-09-20 11:54:00,1.85,1.85,1.845,1.845,1260.0,CAN
+2023-09-20 11:49:00,1.84,1.84,1.84,1.84,157.0,CAN
+2023-09-20 11:48:00,1.85,1.85,1.846,1.846,2000.0,CAN
+2023-09-20 11:46:00,1.85,1.85,1.84,1.84,1178.0,CAN
+2023-09-20 11:45:00,1.85,1.85,1.85,1.85,261.0,CAN
+2023-09-20 11:44:00,1.845,1.845,1.842,1.842,450.0,CAN
+2023-09-20 11:43:00,1.845,1.845,1.84,1.84,227.0,CAN
+2023-09-20 11:41:00,1.845,1.845,1.845,1.845,157.0,CAN
+2023-09-20 11:38:00,1.845,1.845,1.841,1.842,800.0,CAN
+2023-09-20 11:36:00,1.845,1.845,1.845,1.845,100.0,CAN
+2023-09-20 11:34:00,1.84,1.84,1.84,1.84,109.0,CAN
+2023-09-20 11:30:00,1.845,1.845,1.845,1.845,5000.0,CAN
+2023-09-20 11:29:00,1.845,1.845,1.845,1.845,1050.0,CAN
+2023-09-20 11:24:00,1.84,1.849,1.835,1.84,11768.0,CAN
+2023-09-20 11:23:00,1.841,1.841,1.84,1.84,12527.0,CAN
+2023-09-20 11:21:00,1.849,1.849,1.845,1.845,629.0,CAN
+2023-09-20 11:19:00,1.845,1.845,1.845,1.845,100.0,CAN
+2023-09-20 11:18:00,1.85,1.85,1.85,1.85,1500.0,CAN
+2023-09-20 11:16:00,1.849,1.85,1.84,1.84,745.0,CAN
+2023-09-20 11:13:00,1.849,1.849,1.849,1.849,1051.0,CAN
+2023-09-20 11:12:00,1.845,1.845,1.845,1.845,100.0,CAN
+2023-09-20 11:11:00,1.84,1.84,1.84,1.84,200.0,CAN
+2023-09-20 11:09:00,1.844,1.85,1.844,1.85,1782.0,CAN
+2023-09-20 11:08:00,1.84,1.84,1.84,1.84,391.0,CAN
+2023-09-20 11:07:00,1.84,1.85,1.84,1.84,10843.0,CAN
+2023-09-20 11:06:00,1.84,1.84,1.835,1.835,664.0,CAN
+2023-09-20 11:05:00,1.835,1.84,1.835,1.84,548.0,CAN
+2023-09-20 11:04:00,1.84,1.84,1.84,1.84,2576.0,CAN
+2023-09-20 11:03:00,1.84,1.84,1.84,1.84,1659.0,CAN
+2023-09-20 11:02:00,1.84,1.84,1.836,1.84,16166.0,CAN
+2023-09-20 11:00:00,1.84,1.84,1.84,1.84,101.0,CAN
+2023-09-20 10:59:00,1.84,1.84,1.836,1.84,5372.0,CAN
+2023-09-20 10:58:00,1.84,1.84,1.834,1.839,9663.0,CAN
+2023-09-20 10:55:00,1.85,1.85,1.845,1.845,2104.0,CAN
+2023-09-20 10:54:00,1.845,1.845,1.845,1.845,1000.0,CAN
+2023-09-20 10:53:00,1.851,1.851,1.845,1.845,5565.0,CAN
+2023-09-20 10:52:00,1.85,1.85,1.85,1.85,100.0,CAN
+2023-09-20 10:50:00,1.86,1.86,1.86,1.86,100.0,CAN
+2023-09-20 10:48:00,1.855,1.855,1.855,1.855,1059.0,CAN
+2023-09-20 10:46:00,1.858,1.858,1.85,1.85,836.0,CAN
+2023-09-20 10:45:00,1.85,1.86,1.85,1.851,28330.0,CAN
+2023-09-20 10:44:00,1.845,1.85,1.845,1.85,4301.0,CAN
+2023-09-20 10:42:00,1.848,1.848,1.848,1.848,137.0,CAN
+2023-09-20 10:41:00,1.845,1.85,1.84,1.845,9328.0,CAN
+2023-09-20 10:36:00,1.84,1.84,1.84,1.84,113.0,CAN
+2023-09-20 10:35:00,1.841,1.841,1.835,1.84,32163.0,CAN
+2023-09-20 10:34:00,1.85,1.85,1.84,1.841,39111.0,CAN
+2023-09-20 10:32:00,1.84,1.84,1.84,1.84,102.0,CAN
+2023-09-20 10:31:00,1.848,1.848,1.848,1.848,112.0,CAN
+2023-09-20 10:30:00,1.845,1.845,1.845,1.845,401.0,CAN
+2023-09-20 10:27:00,1.85,1.85,1.85,1.85,15810.0,CAN
+2023-09-20 10:26:00,1.84,1.85,1.84,1.85,24400.0,CAN
+2023-09-20 10:25:00,1.835,1.84,1.835,1.84,12741.0,CAN
+2023-09-20 10:22:00,1.83,1.84,1.83,1.83,11138.0,CAN
+2023-09-20 10:21:00,1.83,1.83,1.83,1.83,1018.0,CAN
+2023-09-20 10:17:00,1.822,1.822,1.822,1.822,1494.0,CAN
+2023-09-20 10:16:00,1.83,1.83,1.825,1.825,22683.0,CAN
+2023-09-20 10:15:00,1.83,1.83,1.825,1.83,10830.0,CAN
+2023-09-20 10:14:00,1.83,1.83,1.83,1.83,11494.0,CAN
+2023-09-20 10:12:00,1.838,1.838,1.83,1.83,1232.0,CAN
+2023-09-20 10:11:00,1.84,1.84,1.835,1.84,6018.0,CAN
+2023-09-20 10:09:00,1.85,1.85,1.845,1.845,5454.0,CAN
+2023-09-20 10:08:00,1.85,1.85,1.845,1.85,12751.0,CAN
+2023-09-20 10:07:00,1.85,1.85,1.85,1.85,7543.0,CAN
+2023-09-20 10:05:00,1.85,1.85,1.85,1.85,3760.0,CAN
+2023-09-20 10:04:00,1.86,1.86,1.855,1.855,2800.0,CAN
+2023-09-20 10:03:00,1.865,1.87,1.855,1.86,32656.0,CAN
+2023-09-20 10:02:00,1.875,1.875,1.87,1.87,8373.0,CAN
+2023-09-20 10:01:00,1.87,1.87,1.87,1.87,761.0,CAN
+2023-09-20 10:00:00,1.86,1.87,1.86,1.86,17539.0,CAN
+2023-09-20 09:59:00,1.87,1.87,1.87,1.87,277.0,CAN
+2023-09-20 09:57:00,1.865,1.865,1.865,1.865,1024.0,CAN
+2023-09-20 09:56:00,1.86,1.86,1.86,1.86,179.0,CAN
+2023-09-20 09:54:00,1.86,1.86,1.86,1.86,511.0,CAN
+2023-09-20 09:53:00,1.865,1.865,1.86,1.86,1190.0,CAN
+2023-09-20 09:52:00,1.859,1.87,1.855,1.87,20596.0,CAN
+2023-09-20 09:51:00,1.859,1.859,1.859,1.859,1063.0,CAN
+2023-09-20 09:49:00,1.86,1.86,1.86,1.86,1756.0,CAN
+2023-09-20 09:46:00,1.86,1.86,1.85,1.85,5879.0,CAN
+2023-09-20 09:45:00,1.855,1.855,1.85,1.85,2631.0,CAN
+2023-09-20 09:44:00,1.85,1.85,1.85,1.85,3741.0,CAN
+2023-09-20 09:43:00,1.842,1.842,1.842,1.842,211.0,CAN
+2023-09-20 09:42:00,1.85,1.85,1.85,1.85,4336.0,CAN
+2023-09-20 09:41:00,1.85,1.853,1.85,1.853,1802.0,CAN
+2023-09-20 09:40:00,1.85,1.85,1.845,1.845,3112.0,CAN
+2023-09-20 09:39:00,1.834,1.85,1.834,1.85,6310.0,CAN
+2023-09-20 09:38:00,1.85,1.85,1.835,1.838,22247.0,CAN
+2023-09-20 09:36:00,1.84,1.85,1.84,1.85,6872.0,CAN
+2023-09-20 09:35:00,1.84,1.84,1.84,1.84,124.0,CAN
+2023-09-20 09:34:00,1.835,1.835,1.835,1.835,131.0,CAN
+2023-09-20 09:32:00,1.84,1.84,1.84,1.84,279.0,CAN
+2023-09-20 09:31:00,1.825,1.84,1.825,1.84,3248.0,CAN
+2023-09-20 09:30:00,1.84,1.85,1.83,1.83,47368.0,CAN
+2023-09-20 09:25:00,1.84,1.86,1.84,1.86,1556.0,CAN
+2023-09-20 09:21:00,1.86,1.86,1.86,1.86,7.0,CAN
+2023-09-20 09:04:00,1.86,1.86,1.86,1.86,6.0,CAN
+2023-09-20 08:31:00,1.89,1.89,1.89,1.89,10.0,CAN
+2023-09-20 08:24:00,1.89,1.89,1.89,1.89,5.0,CAN
+2023-09-20 08:13:00,1.89,1.89,1.89,1.89,1000.0,CAN
+2023-09-20 08:01:00,1.86,1.89,1.86,1.89,15.0,CAN
+2023-09-20 08:00:00,1.89,1.89,1.82,1.89,2601.0,CAN
+2023-09-20 04:00:00,1.89,1.89,1.89,1.89,70.0,CAN
+2023-09-19 19:46:00,1.86,1.86,1.86,1.86,30.0,CAN
+2023-09-19 19:35:00,1.83,1.83,1.83,1.83,800.0,CAN
+2023-09-19 19:31:00,1.83,1.83,1.83,1.83,2.0,CAN
+2023-09-19 19:24:00,1.83,1.83,1.83,1.83,300.0,CAN
+2023-09-19 18:53:00,1.86,1.86,1.86,1.86,1.0,CAN
+2023-09-19 18:22:00,1.83,1.83,1.83,1.83,600.0,CAN
+2023-09-19 18:21:00,1.87,1.87,1.87,1.87,9.0,CAN
+2023-09-19 18:14:00,1.85,1.85,1.85,1.85,1.0,CAN
+2023-09-19 18:03:00,1.831,1.831,1.831,1.831,1.0,CAN
+2023-09-19 18:00:00,1.879,1.879,1.879,1.879,2.0,CAN
+2023-09-19 17:58:00,1.88,1.88,1.88,1.88,1.0,CAN
+2023-09-19 17:45:00,1.88,1.88,1.88,1.88,2.0,CAN
+2023-09-19 17:44:00,1.88,1.88,1.88,1.88,43.0,CAN
+2023-09-19 17:22:00,1.87,1.87,1.87,1.87,300.0,CAN
+2023-09-19 16:57:00,1.87,1.87,1.87,1.87,61.0,CAN
+2023-09-19 16:52:00,1.88,1.88,1.88,1.88,4.0,CAN
+2023-09-19 16:29:00,1.88,1.88,1.88,1.88,8.0,CAN
+2023-09-19 16:16:00,1.87,1.87,1.87,1.87,300.0,CAN
+2023-09-19 16:00:00,1.87,1.87,1.86,1.86,139546.0,CAN
+2023-09-19 15:59:00,1.865,1.87,1.86,1.87,23956.0,CAN
+2023-09-19 15:58:00,1.865,1.87,1.865,1.865,33412.0,CAN
+2023-09-19 15:57:00,1.86,1.875,1.86,1.865,82175.0,CAN
+2023-09-19 15:56:00,1.865,1.866,1.865,1.865,976.0,CAN
+2023-09-19 15:55:00,1.865,1.865,1.86,1.865,4666.0,CAN
+2023-09-19 15:54:00,1.865,1.866,1.865,1.865,1494.0,CAN
+2023-09-19 15:53:00,1.865,1.865,1.864,1.864,777.0,CAN
+2023-09-19 15:52:00,1.865,1.87,1.863,1.863,1211.0,CAN
+2023-09-19 15:51:00,1.87,1.875,1.865,1.865,20572.0,CAN
+2023-09-19 15:50:00,1.865,1.88,1.865,1.87,14718.0,CAN
+2023-09-19 15:49:00,1.865,1.87,1.86,1.86,6922.0,CAN
+2023-09-19 15:48:00,1.87,1.87,1.87,1.87,598.0,CAN
+2023-09-19 15:47:00,1.87,1.87,1.87,1.87,422.0,CAN
+2023-09-19 15:46:00,1.87,1.87,1.865,1.87,1506.0,CAN
+2023-09-19 15:45:00,1.87,1.87,1.865,1.865,2234.0,CAN
+2023-09-19 15:44:00,1.87,1.87,1.87,1.87,725.0,CAN
+2023-09-19 15:43:00,1.87,1.87,1.87,1.87,569.0,CAN
+2023-09-19 15:42:00,1.865,1.87,1.865,1.87,493.0,CAN
+2023-09-19 15:41:00,1.87,1.87,1.86,1.87,592.0,CAN
+2023-09-19 15:40:00,1.87,1.87,1.869,1.87,3128.0,CAN
+2023-09-19 15:39:00,1.87,1.87,1.87,1.87,561.0,CAN
+2023-09-19 15:38:00,1.87,1.87,1.87,1.87,247.0,CAN
+2023-09-19 15:36:00,1.87,1.87,1.865,1.865,1332.0,CAN
+2023-09-19 15:35:00,1.87,1.87,1.86,1.87,1513.0,CAN
+2023-09-19 15:34:00,1.87,1.87,1.87,1.87,301.0,CAN
+2023-09-19 15:33:00,1.87,1.87,1.87,1.87,497.0,CAN
+2023-09-19 15:32:00,1.87,1.87,1.87,1.87,311.0,CAN
+2023-09-19 15:31:00,1.87,1.87,1.87,1.87,511.0,CAN
+2023-09-19 15:30:00,1.87,1.87,1.87,1.87,619.0,CAN
+2023-09-19 15:29:00,1.87,1.87,1.87,1.87,509.0,CAN
+2023-09-19 15:28:00,1.87,1.87,1.862,1.87,5314.0,CAN
+2023-09-19 15:27:00,1.865,1.87,1.865,1.87,619.0,CAN
+2023-09-19 15:26:00,1.87,1.87,1.869,1.869,928.0,CAN
+2023-09-19 15:25:00,1.87,1.87,1.87,1.87,411.0,CAN
+2023-09-19 15:24:00,1.87,1.87,1.87,1.87,309.0,CAN
+2023-09-19 15:23:00,1.87,1.87,1.87,1.87,311.0,CAN
+2023-09-19 15:22:00,1.87,1.87,1.87,1.87,556.0,CAN
+2023-09-19 15:21:00,1.87,1.87,1.87,1.87,511.0,CAN
+2023-09-19 15:20:00,1.87,1.87,1.87,1.87,310.0,CAN
+2023-09-19 15:19:00,1.87,1.87,1.87,1.87,420.0,CAN
+2023-09-19 15:18:00,1.865,1.87,1.865,1.87,409.0,CAN
+2023-09-19 15:17:00,1.87,1.87,1.87,1.87,210.0,CAN
+2023-09-19 15:16:00,1.87,1.87,1.87,1.87,919.0,CAN
+2023-09-19 15:15:00,1.87,1.87,1.87,1.87,519.0,CAN
+2023-09-19 15:14:00,1.87,1.87,1.87,1.87,1745.0,CAN
+2023-09-19 15:13:00,1.87,1.87,1.87,1.87,100.0,CAN
+2023-09-19 15:11:00,1.87,1.87,1.865,1.865,500.0,CAN
+2023-09-19 15:10:00,1.865,1.87,1.865,1.87,201.0,CAN
+2023-09-19 15:09:00,1.87,1.87,1.87,1.87,300.0,CAN
+2023-09-19 15:08:00,1.87,1.87,1.87,1.87,200.0,CAN
+2023-09-19 15:06:00,1.87,1.87,1.87,1.87,200.0,CAN
+2023-09-19 15:05:00,1.865,1.865,1.865,1.865,1609.0,CAN
+2023-09-19 15:03:00,1.865,1.87,1.86,1.86,2011.0,CAN
+2023-09-19 15:01:00,1.865,1.865,1.865,1.865,747.0,CAN
+2023-09-19 14:57:00,1.865,1.865,1.865,1.865,2114.0,CAN
+2023-09-19 14:53:00,1.869,1.869,1.869,1.869,1003.0,CAN
+2023-09-19 14:51:00,1.865,1.865,1.865,1.865,1086.0,CAN
+2023-09-19 14:49:00,1.87,1.87,1.866,1.866,9799.0,CAN
+2023-09-19 14:47:00,1.875,1.875,1.871,1.871,6277.0,CAN
+2023-09-19 14:46:00,1.875,1.88,1.875,1.88,2109.0,CAN
+2023-09-19 14:45:00,1.88,1.88,1.87,1.87,14126.0,CAN
+2023-09-19 14:44:00,1.885,1.885,1.885,1.885,548.0,CAN
+2023-09-19 14:43:00,1.885,1.885,1.885,1.885,300.0,CAN
+2023-09-19 14:42:00,1.89,1.89,1.88,1.885,32509.0,CAN
+2023-09-19 14:40:00,1.882,1.882,1.882,1.882,169.0,CAN
+2023-09-19 14:39:00,1.885,1.885,1.885,1.885,2400.0,CAN
+2023-09-19 14:38:00,1.88,1.885,1.88,1.885,18623.0,CAN
+2023-09-19 14:37:00,1.88,1.88,1.875,1.875,385.0,CAN
+2023-09-19 14:36:00,1.88,1.88,1.88,1.88,812.0,CAN
+2023-09-19 14:35:00,1.88,1.88,1.88,1.88,570.0,CAN
+2023-09-19 14:34:00,1.88,1.88,1.88,1.88,281.0,CAN
+2023-09-19 14:33:00,1.88,1.88,1.88,1.88,510.0,CAN
+2023-09-19 14:32:00,1.88,1.88,1.88,1.88,300.0,CAN
+2023-09-19 14:31:00,1.88,1.88,1.88,1.88,409.0,CAN
+2023-09-19 14:30:00,1.88,1.88,1.88,1.88,700.0,CAN
+2023-09-19 14:29:00,1.88,1.88,1.87,1.88,801.0,CAN
+2023-09-19 14:28:00,1.88,1.88,1.88,1.88,200.0,CAN
+2023-09-19 14:26:00,1.88,1.88,1.88,1.88,300.0,CAN
+2023-09-19 14:25:00,1.875,1.88,1.875,1.88,1628.0,CAN
+2023-09-19 14:24:00,1.88,1.88,1.88,1.88,100.0,CAN
+2023-09-19 14:23:00,1.87,1.87,1.87,1.87,100.0,CAN
+2023-09-19 14:22:00,1.87,1.88,1.87,1.88,239.0,CAN
+2023-09-19 14:21:00,1.87,1.88,1.87,1.88,300.0,CAN
+2023-09-19 14:19:00,1.878,1.878,1.878,1.878,602.0,CAN
+2023-09-19 14:16:00,1.875,1.875,1.875,1.875,105.0,CAN
+2023-09-19 14:15:00,1.87,1.88,1.87,1.88,6053.0,CAN
+2023-09-19 14:14:00,1.88,1.88,1.88,1.88,400.0,CAN
+2023-09-19 14:13:00,1.88,1.88,1.88,1.88,900.0,CAN
+2023-09-19 14:12:00,1.88,1.88,1.87,1.88,2545.0,CAN
+2023-09-19 14:11:00,1.88,1.88,1.88,1.88,500.0,CAN
+2023-09-19 14:10:00,1.88,1.88,1.88,1.88,297.0,CAN
+2023-09-19 14:09:00,1.88,1.88,1.88,1.88,400.0,CAN
+2023-09-19 14:08:00,1.88,1.88,1.875,1.88,975.0,CAN
+2023-09-19 14:07:00,1.88,1.88,1.875,1.88,1095.0,CAN
+2023-09-19 14:06:00,1.88,1.88,1.88,1.88,500.0,CAN
+2023-09-19 14:05:00,1.88,1.88,1.88,1.88,600.0,CAN
+2023-09-19 14:04:00,1.87,1.88,1.87,1.875,1203.0,CAN
+2023-09-19 14:03:00,1.88,1.88,1.875,1.875,400.0,CAN
+2023-09-19 14:02:00,1.872,1.88,1.871,1.88,6886.0,CAN
+2023-09-19 14:01:00,1.88,1.88,1.88,1.88,1601.0,CAN
+2023-09-19 14:00:00,1.88,1.88,1.88,1.88,510.0,CAN
+2023-09-19 13:59:00,1.88,1.88,1.875,1.875,803.0,CAN
+2023-09-19 13:58:00,1.88,1.88,1.88,1.88,700.0,CAN
+2023-09-19 13:57:00,1.88,1.88,1.88,1.88,300.0,CAN
+2023-09-19 13:56:00,1.878,1.88,1.878,1.88,769.0,CAN
+2023-09-19 13:55:00,1.88,1.88,1.88,1.88,600.0,CAN
+2023-09-19 13:54:00,1.88,1.88,1.88,1.88,201.0,CAN
+2023-09-19 13:53:00,1.88,1.88,1.88,1.88,300.0,CAN
+2023-09-19 13:52:00,1.88,1.88,1.88,1.88,700.0,CAN
+2023-09-19 13:51:00,1.88,1.88,1.87,1.87,2521.0,CAN
+2023-09-19 13:50:00,1.88,1.88,1.88,1.88,161.0,CAN
+2023-09-19 13:49:00,1.88,1.88,1.88,1.88,300.0,CAN
+2023-09-19 13:48:00,1.88,1.88,1.875,1.875,1550.0,CAN
+2023-09-19 13:47:00,1.88,1.88,1.875,1.875,502.0,CAN
+2023-09-19 13:45:00,1.88,1.88,1.875,1.875,1518.0,CAN
+2023-09-19 13:44:00,1.88,1.88,1.88,1.88,600.0,CAN
+2023-09-19 13:43:00,1.88,1.88,1.87,1.88,400.0,CAN
+2023-09-19 13:41:00,1.875,1.875,1.875,1.875,413.0,CAN
+2023-09-19 13:40:00,1.875,1.875,1.87,1.87,500.0,CAN
+2023-09-19 13:38:00,1.88,1.88,1.88,1.88,202.0,CAN
+2023-09-19 13:37:00,1.875,1.875,1.875,1.875,129.0,CAN
+2023-09-19 13:36:00,1.87,1.88,1.87,1.88,211.0,CAN
+2023-09-19 13:34:00,1.87,1.87,1.87,1.87,100.0,CAN
+2023-09-19 13:32:00,1.88,1.88,1.88,1.88,100.0,CAN
+2023-09-19 13:31:00,1.875,1.875,1.87,1.875,4133.0,CAN
+2023-09-19 13:30:00,1.88,1.88,1.88,1.88,202.0,CAN
+2023-09-19 13:29:00,1.88,1.88,1.88,1.88,235.0,CAN
+2023-09-19 13:28:00,1.87,1.87,1.87,1.87,308.0,CAN
+2023-09-19 13:27:00,1.88,1.88,1.88,1.88,500.0,CAN
+2023-09-19 13:26:00,1.88,1.88,1.875,1.88,1409.0,CAN
+2023-09-19 13:25:00,1.879,1.88,1.875,1.875,4146.0,CAN
+2023-09-19 13:24:00,1.87,1.875,1.87,1.875,330.0,CAN
+2023-09-19 13:23:00,1.87,1.88,1.87,1.88,2301.0,CAN
+2023-09-19 13:18:00,1.88,1.88,1.88,1.88,230.0,CAN
+2023-09-19 13:17:00,1.88,1.88,1.875,1.875,800.0,CAN
+2023-09-19 13:16:00,1.875,1.875,1.875,1.875,202.0,CAN
+2023-09-19 13:14:00,1.88,1.88,1.875,1.88,7708.0,CAN
+2023-09-19 13:13:00,1.88,1.88,1.88,1.88,2300.0,CAN
+2023-09-19 13:09:00,1.88,1.88,1.88,1.88,1200.0,CAN
+2023-09-19 13:08:00,1.88,1.88,1.88,1.88,100.0,CAN
+2023-09-19 13:07:00,1.875,1.88,1.875,1.875,56953.0,CAN
+2023-09-19 13:05:00,1.87,1.875,1.87,1.872,7800.0,CAN
+2023-09-19 13:04:00,1.89,1.89,1.87,1.885,92365.0,CAN
+2023-09-19 13:03:00,1.89,1.89,1.89,1.89,302.0,CAN
+2023-09-19 13:00:00,1.89,1.89,1.89,1.89,110.0,CAN
+2023-09-19 12:59:00,1.882,1.885,1.882,1.885,599.0,CAN
+2023-09-19 12:58:00,1.885,1.885,1.885,1.885,279.0,CAN
+2023-09-19 12:57:00,1.89,1.89,1.89,1.89,100.0,CAN
+2023-09-19 12:56:00,1.881,1.881,1.881,1.881,201.0,CAN
+2023-09-19 12:54:00,1.89,1.89,1.89,1.89,1015.0,CAN
+2023-09-19 12:52:00,1.89,1.89,1.89,1.89,1164.0,CAN
+2023-09-19 12:50:00,1.89,1.89,1.885,1.885,1100.0,CAN
+2023-09-19 12:49:00,1.89,1.89,1.89,1.89,2600.0,CAN
+2023-09-19 12:47:00,1.892,1.895,1.88,1.88,14782.0,CAN
+2023-09-19 12:46:00,1.89,1.895,1.89,1.895,2206.0,CAN
+2023-09-19 12:45:00,1.892,1.9,1.892,1.9,486.0,CAN
+2023-09-19 12:42:00,1.895,1.895,1.895,1.895,370.0,CAN
+2023-09-19 12:41:00,1.9,1.9,1.89,1.896,4273.0,CAN
+2023-09-19 12:40:00,1.9,1.9,1.89,1.9,1740.0,CAN
+2023-09-19 12:39:00,1.895,1.9,1.895,1.9,2532.0,CAN
+2023-09-19 12:38:00,1.895,1.895,1.895,1.895,100.0,CAN
+2023-09-19 12:36:00,1.89,1.895,1.89,1.895,1807.0,CAN
+2023-09-19 12:35:00,1.895,1.895,1.895,1.895,250.0,CAN
+2023-09-19 12:34:00,1.895,1.9,1.895,1.9,831.0,CAN
+2023-09-19 12:33:00,1.895,1.895,1.895,1.895,100.0,CAN
+2023-09-19 12:32:00,1.89,1.9,1.89,1.895,5755.0,CAN
+2023-09-19 12:31:00,1.895,1.895,1.895,1.895,100.0,CAN
+2023-09-19 12:30:00,1.895,1.895,1.895,1.895,1000.0,CAN
+2023-09-19 12:27:00,1.9,1.9,1.895,1.895,660.0,CAN
+2023-09-19 12:26:00,1.9,1.9,1.894,1.894,200.0,CAN
+2023-09-19 12:25:00,1.9,1.9,1.9,1.9,232.0,CAN
+2023-09-19 12:22:00,1.895,1.9,1.895,1.9,700.0,CAN
+2023-09-19 12:21:00,1.889,1.895,1.889,1.895,11285.0,CAN
+2023-09-19 12:20:00,1.89,1.895,1.89,1.89,14520.0,CAN
+2023-09-19 12:18:00,1.895,1.895,1.895,1.895,200.0,CAN
+2023-09-19 12:16:00,1.893,1.893,1.893,1.893,100.0,CAN
+2023-09-19 12:15:00,1.9,1.9,1.895,1.895,300.0,CAN
+2023-09-19 12:13:00,1.9,1.9,1.9,1.9,1309.0,CAN
+2023-09-19 12:12:00,1.9,1.9,1.89,1.895,3185.0,CAN
+2023-09-19 12:11:00,1.9,1.9,1.895,1.895,700.0,CAN
+2023-09-19 12:10:00,1.895,1.895,1.895,1.895,500.0,CAN
+2023-09-19 12:09:00,1.89,1.895,1.886,1.895,9300.0,CAN
+2023-09-19 12:08:00,1.88,1.89,1.88,1.89,4900.0,CAN
+2023-09-19 12:07:00,1.88,1.88,1.88,1.88,100.0,CAN
+2023-09-19 12:06:00,1.88,1.885,1.87,1.87,13217.0,CAN
+2023-09-19 12:05:00,1.89,1.89,1.885,1.885,300.0,CAN
+2023-09-19 12:04:00,1.89,1.89,1.885,1.89,949.0,CAN
+2023-09-19 12:02:00,1.885,1.885,1.885,1.885,200.0,CAN
+2023-09-19 12:00:00,1.88,1.89,1.88,1.88,13162.0,CAN
+2023-09-19 11:59:00,1.88,1.88,1.875,1.88,4752.0,CAN
+2023-09-19 11:57:00,1.88,1.885,1.88,1.885,5201.0,CAN
+2023-09-19 11:56:00,1.889,1.89,1.88,1.88,13248.0,CAN
+2023-09-19 11:55:00,1.89,1.89,1.889,1.89,14100.0,CAN
+2023-09-19 11:54:00,1.89,1.89,1.889,1.889,310.0,CAN
+2023-09-19 11:52:00,1.89,1.89,1.885,1.885,1218.0,CAN
+2023-09-19 11:51:00,1.88,1.882,1.88,1.882,11493.0,CAN
+2023-09-19 11:50:00,1.87,1.88,1.87,1.88,2200.0,CAN
+2023-09-19 11:48:00,1.87,1.871,1.87,1.871,2014.0,CAN
+2023-09-19 11:47:00,1.875,1.88,1.875,1.88,7459.0,CAN
+2023-09-19 11:46:00,1.875,1.88,1.875,1.88,3415.0,CAN
+2023-09-19 11:45:00,1.88,1.88,1.875,1.875,664.0,CAN
+2023-09-19 11:44:00,1.88,1.88,1.875,1.878,1650.0,CAN
+2023-09-19 11:42:00,1.88,1.88,1.88,1.88,1200.0,CAN
+2023-09-19 11:41:00,1.88,1.88,1.87,1.87,4200.0,CAN
+2023-09-19 11:40:00,1.88,1.886,1.88,1.88,4200.0,CAN
+2023-09-19 11:39:00,1.89,1.895,1.881,1.881,20901.0,CAN
+2023-09-19 11:37:00,1.9,1.9,1.89,1.896,31812.0,CAN
+2023-09-19 11:36:00,1.9,1.9,1.892,1.892,1212.0,CAN
+2023-09-19 11:35:00,1.9,1.9,1.9,1.9,100.0,CAN
+2023-09-19 11:34:00,1.9,1.9,1.895,1.9,930.0,CAN
+2023-09-19 11:33:00,1.89,1.891,1.886,1.89,11485.0,CAN
+2023-09-19 11:32:00,1.89,1.89,1.889,1.889,2210.0,CAN
+2023-09-19 11:31:00,1.89,1.89,1.89,1.89,258.0,CAN
+2023-09-19 11:30:00,1.882,1.882,1.882,1.882,106.0,CAN
+2023-09-19 11:28:00,1.89,1.89,1.89,1.89,240.0,CAN
+2023-09-19 11:27:00,1.885,1.888,1.885,1.888,729.0,CAN
+2023-09-19 11:26:00,1.88,1.885,1.88,1.88,6601.0,CAN
+2023-09-19 11:23:00,1.88,1.88,1.875,1.875,1305.0,CAN
+2023-09-19 11:22:00,1.87,1.87,1.87,1.87,7337.0,CAN
+2023-09-19 11:21:00,1.879,1.879,1.875,1.875,2001.0,CAN
+2023-09-19 11:20:00,1.86,1.88,1.86,1.877,30148.0,CAN
+2023-09-19 11:19:00,1.865,1.87,1.861,1.865,13032.0,CAN
+2023-09-19 11:18:00,1.86,1.862,1.86,1.862,3339.0,CAN
+2023-09-19 11:17:00,1.865,1.865,1.86,1.86,271.0,CAN
+2023-09-19 11:16:00,1.87,1.87,1.87,1.87,205.0,CAN
+2023-09-19 11:15:00,1.87,1.87,1.87,1.87,203.0,CAN
+2023-09-19 11:14:00,1.87,1.87,1.87,1.87,219.0,CAN
+2023-09-19 11:13:00,1.87,1.87,1.87,1.87,5020.0,CAN
+2023-09-19 11:11:00,1.865,1.874,1.865,1.87,15405.0,CAN
+2023-09-19 11:10:00,1.867,1.867,1.867,1.867,100.0,CAN
+2023-09-19 11:09:00,1.86,1.868,1.86,1.86,13200.0,CAN
+2023-09-19 11:08:00,1.865,1.868,1.862,1.862,8600.0,CAN
+2023-09-19 11:07:00,1.87,1.87,1.87,1.87,366.0,CAN
+2023-09-19 11:06:00,1.87,1.87,1.87,1.87,4182.0,CAN
+2023-09-19 11:05:00,1.87,1.87,1.87,1.87,5415.0,CAN
+2023-09-19 11:04:00,1.87,1.87,1.865,1.865,1117.0,CAN
+2023-09-19 11:03:00,1.86,1.87,1.86,1.862,19180.0,CAN
+2023-09-19 11:02:00,1.86,1.862,1.855,1.86,8867.0,CAN
+2023-09-19 11:01:00,1.86,1.865,1.86,1.865,2749.0,CAN
+2023-09-19 11:00:00,1.86,1.86,1.86,1.86,2040.0,CAN
+2023-09-19 10:59:00,1.86,1.86,1.855,1.86,842.0,CAN
+2023-09-19 10:58:00,1.85,1.85,1.85,1.85,30315.0,CAN
+2023-09-19 10:57:00,1.85,1.855,1.85,1.855,8042.0,CAN
+2023-09-19 10:56:00,1.85,1.85,1.845,1.846,4507.0,CAN
+2023-09-19 10:55:00,1.855,1.855,1.85,1.85,2123.0,CAN
+2023-09-19 10:54:00,1.86,1.86,1.84,1.852,40811.0,CAN
+2023-09-19 10:53:00,1.852,1.865,1.852,1.865,5640.0,CAN
+2023-09-19 10:52:00,1.85,1.86,1.84,1.85,13596.0,CAN
+2023-09-19 10:50:00,1.85,1.855,1.85,1.85,2209.0,CAN
+2023-09-19 10:49:00,1.85,1.85,1.84,1.85,19047.0,CAN
+2023-09-19 10:48:00,1.858,1.858,1.85,1.85,646.0,CAN
+2023-09-19 10:46:00,1.856,1.856,1.856,1.856,208.0,CAN
+2023-09-19 10:45:00,1.851,1.86,1.851,1.86,6100.0,CAN
+2023-09-19 10:44:00,1.85,1.855,1.846,1.85,26655.0,CAN
+2023-09-19 10:43:00,1.84,1.855,1.84,1.85,14144.0,CAN
+2023-09-19 10:42:00,1.84,1.84,1.84,1.84,220.0,CAN
+2023-09-19 10:41:00,1.83,1.83,1.83,1.83,100.0,CAN
+2023-09-19 10:39:00,1.84,1.84,1.837,1.837,4365.0,CAN
+2023-09-19 10:38:00,1.84,1.845,1.84,1.845,5335.0,CAN
+2023-09-19 10:37:00,1.84,1.84,1.84,1.84,793.0,CAN
+2023-09-19 10:36:00,1.835,1.835,1.835,1.835,1000.0,CAN
+2023-09-19 10:35:00,1.835,1.835,1.83,1.83,1307.0,CAN
+2023-09-19 10:34:00,1.84,1.84,1.84,1.84,2359.0,CAN
+2023-09-19 10:33:00,1.84,1.84,1.84,1.84,7971.0,CAN
+2023-09-19 10:31:00,1.84,1.84,1.83,1.83,3943.0,CAN
+2023-09-19 10:28:00,1.845,1.845,1.845,1.845,1001.0,CAN
+2023-09-19 10:27:00,1.845,1.845,1.845,1.845,137.0,CAN
+2023-09-19 10:26:00,1.85,1.85,1.85,1.85,1005.0,CAN
+2023-09-19 10:25:00,1.85,1.855,1.846,1.85,9934.0,CAN
+2023-09-19 10:24:00,1.855,1.855,1.855,1.855,152.0,CAN
+2023-09-19 10:22:00,1.85,1.855,1.85,1.85,16818.0,CAN
+2023-09-19 10:21:00,1.845,1.845,1.845,1.845,1000.0,CAN
+2023-09-19 10:20:00,1.85,1.85,1.85,1.85,100.0,CAN
+2023-09-19 10:19:00,1.845,1.85,1.845,1.85,1232.0,CAN
+2023-09-19 10:18:00,1.85,1.85,1.845,1.845,815.0,CAN
+2023-09-19 10:16:00,1.84,1.845,1.84,1.845,1208.0,CAN
+2023-09-19 10:15:00,1.849,1.85,1.845,1.845,1290.0,CAN
+2023-09-19 10:14:00,1.83,1.845,1.83,1.845,10616.0,CAN
+2023-09-19 10:12:00,1.82,1.825,1.82,1.82,7845.0,CAN
+2023-09-19 10:11:00,1.82,1.82,1.815,1.815,1609.0,CAN
+2023-09-19 10:10:00,1.82,1.82,1.81,1.82,3222.0,CAN
+2023-09-19 10:09:00,1.81,1.82,1.81,1.82,503.0,CAN
+2023-09-19 10:07:00,1.81,1.81,1.81,1.81,1020.0,CAN
+2023-09-19 10:04:00,1.815,1.818,1.812,1.818,1326.0,CAN
+2023-09-19 10:03:00,1.813,1.82,1.811,1.815,1537.0,CAN
+2023-09-19 10:02:00,1.81,1.81,1.81,1.81,142.0,CAN
+2023-09-19 10:01:00,1.83,1.83,1.81,1.812,22953.0,CAN
+2023-09-19 10:00:00,1.821,1.821,1.82,1.82,1664.0,CAN
+2023-09-19 09:58:00,1.83,1.83,1.825,1.83,7561.0,CAN
+2023-09-19 09:56:00,1.83,1.83,1.826,1.826,4651.0,CAN
+2023-09-19 09:55:00,1.84,1.84,1.83,1.83,8023.0,CAN
+2023-09-19 09:54:00,1.83,1.83,1.83,1.83,1405.0,CAN
+2023-09-19 09:53:00,1.84,1.84,1.83,1.83,1194.0,CAN
+2023-09-19 09:52:00,1.85,1.85,1.84,1.845,3002.0,CAN
+2023-09-19 09:51:00,1.84,1.84,1.84,1.84,1016.0,CAN
+2023-09-19 09:50:00,1.859,1.859,1.85,1.85,3253.0,CAN
+2023-09-19 09:49:00,1.85,1.85,1.85,1.85,239.0,CAN
+2023-09-19 09:47:00,1.84,1.85,1.84,1.85,3990.0,CAN
+2023-09-19 09:46:00,1.85,1.85,1.83,1.84,28166.0,CAN
+2023-09-19 09:45:00,1.84,1.85,1.84,1.85,16235.0,CAN
+2023-09-19 09:44:00,1.83,1.83,1.83,1.83,2525.0,CAN
+2023-09-19 09:43:00,1.85,1.85,1.83,1.83,14624.0,CAN
+2023-09-19 09:42:00,1.85,1.85,1.85,1.85,2011.0,CAN
+2023-09-19 09:40:00,1.86,1.86,1.856,1.856,2030.0,CAN
+2023-09-19 09:39:00,1.84,1.855,1.84,1.855,9819.0,CAN
+2023-09-19 09:38:00,1.845,1.845,1.845,1.845,356.0,CAN
+2023-09-19 09:37:00,1.841,1.843,1.841,1.843,2645.0,CAN
+2023-09-19 09:36:00,1.845,1.85,1.845,1.85,2005.0,CAN
+2023-09-19 09:34:00,1.84,1.845,1.835,1.84,2902.0,CAN
+2023-09-19 09:33:00,1.835,1.835,1.835,1.835,1990.0,CAN
+2023-09-19 09:32:00,1.83,1.833,1.83,1.833,3336.0,CAN
+2023-09-19 09:31:00,1.83,1.84,1.83,1.835,13231.0,CAN
+2023-09-19 09:30:00,1.88,1.88,1.836,1.836,23529.0,CAN
+2023-09-19 09:27:00,1.88,1.88,1.88,1.88,240.0,CAN
+2023-09-19 09:26:00,1.88,1.88,1.88,1.88,51.0,CAN
+2023-09-19 09:25:00,1.87,1.88,1.87,1.88,399.0,CAN
+2023-09-19 08:58:00,1.87,1.87,1.87,1.87,152.0,CAN
+2023-09-19 08:57:00,1.88,1.88,1.87,1.87,852.0,CAN
+2023-09-19 08:01:00,1.9,1.9,1.9,1.9,10.0,CAN
+2023-09-19 05:50:00,1.86,1.86,1.86,1.86,1463.0,CAN
+2023-09-19 05:01:00,1.85,1.86,1.85,1.86,300.0,CAN
+2023-09-18 19:53:00,1.86,1.86,1.86,1.86,2.0,CAN
+2023-09-18 19:52:00,1.86,1.86,1.86,1.86,1.0,CAN
+2023-09-18 19:51:00,1.86,1.86,1.86,1.86,4.0,CAN
+2023-09-18 19:44:00,1.87,1.87,1.87,1.87,20.0,CAN
+2023-09-18 19:20:00,1.88,1.88,1.88,1.88,5.0,CAN
+2023-09-18 18:14:00,1.85,1.85,1.85,1.85,20.0,CAN
+2023-09-18 18:06:00,1.89,1.89,1.89,1.89,5.0,CAN
+2023-09-18 17:44:00,1.88,1.88,1.88,1.88,5.0,CAN
+2023-09-18 16:26:00,1.88,1.88,1.88,1.88,2.0,CAN
+2023-09-18 16:25:00,1.85,1.879,1.85,1.879,17.0,CAN
+2023-09-18 16:15:00,1.89,1.89,1.89,1.89,200.0,CAN
+2023-09-18 16:12:00,1.86,1.86,1.86,1.86,152.0,CAN
+2023-09-18 16:09:00,1.852,1.852,1.852,1.852,2.0,CAN
+2023-09-18 16:07:00,1.851,1.851,1.851,1.851,1500.0,CAN
+2023-09-18 16:05:00,1.89,1.89,1.89,1.89,270.0,CAN
+2023-09-18 16:01:00,1.86,1.86,1.86,1.86,129.0,CAN
+2023-09-18 16:00:00,1.86,1.86,1.85,1.86,288740.0,CAN
+2023-09-18 15:59:00,1.855,1.86,1.85,1.85,22684.0,CAN
+2023-09-18 15:58:00,1.86,1.86,1.852,1.86,11947.0,CAN
+2023-09-18 15:57:00,1.86,1.86,1.855,1.855,2801.0,CAN
+2023-09-18 15:56:00,1.855,1.86,1.855,1.855,5045.0,CAN
+2023-09-18 15:55:00,1.86,1.86,1.855,1.86,43083.0,CAN
+2023-09-18 15:54:00,1.86,1.86,1.855,1.855,1151.0,CAN
+2023-09-18 15:53:00,1.86,1.86,1.855,1.86,4438.0,CAN
+2023-09-18 15:52:00,1.86,1.86,1.855,1.855,506.0,CAN
+2023-09-18 15:51:00,1.855,1.855,1.855,1.855,680.0,CAN
+2023-09-18 15:50:00,1.85,1.855,1.84,1.855,17074.0,CAN
+2023-09-18 15:49:00,1.85,1.85,1.84,1.84,2477.0,CAN
+2023-09-18 15:48:00,1.85,1.85,1.84,1.845,2100.0,CAN
+2023-09-18 15:47:00,1.85,1.85,1.85,1.85,691.0,CAN
+2023-09-18 15:45:00,1.845,1.85,1.845,1.845,1657.0,CAN
+2023-09-18 15:44:00,1.845,1.845,1.845,1.845,938.0,CAN
+2023-09-18 15:43:00,1.848,1.848,1.848,1.848,108.0,CAN
+2023-09-18 15:42:00,1.85,1.85,1.845,1.845,25829.0,CAN
+2023-09-18 15:41:00,1.84,1.845,1.84,1.845,429.0,CAN
+2023-09-18 15:40:00,1.84,1.84,1.84,1.84,258.0,CAN
+2023-09-18 15:39:00,1.84,1.845,1.84,1.84,5061.0,CAN
+2023-09-18 15:38:00,1.845,1.845,1.84,1.84,511.0,CAN
+2023-09-18 15:37:00,1.84,1.85,1.84,1.85,1248.0,CAN
+2023-09-18 15:36:00,1.85,1.85,1.85,1.85,129.0,CAN
+2023-09-18 15:35:00,1.84,1.849,1.84,1.849,5200.0,CAN
+2023-09-18 15:34:00,1.841,1.841,1.84,1.84,1672.0,CAN
+2023-09-18 15:33:00,1.84,1.84,1.84,1.84,132.0,CAN
+2023-09-18 15:31:00,1.84,1.845,1.84,1.845,400.0,CAN
+2023-09-18 15:30:00,1.84,1.84,1.84,1.84,110.0,CAN
+2023-09-18 15:29:00,1.84,1.84,1.84,1.84,100.0,CAN
+2023-09-18 15:28:00,1.845,1.845,1.845,1.845,1000.0,CAN
+2023-09-18 15:27:00,1.84,1.85,1.84,1.85,4352.0,CAN
+2023-09-18 15:26:00,1.84,1.84,1.84,1.84,100.0,CAN
+2023-09-18 15:24:00,1.84,1.845,1.84,1.845,1605.0,CAN
+2023-09-18 15:23:00,1.84,1.84,1.84,1.84,100.0,CAN
+2023-09-18 15:20:00,1.843,1.845,1.84,1.845,564.0,CAN
+2023-09-18 15:19:00,1.845,1.845,1.845,1.845,310.0,CAN
+2023-09-18 15:18:00,1.84,1.84,1.84,1.84,355.0,CAN
+2023-09-18 15:17:00,1.84,1.84,1.84,1.84,100.0,CAN
+2023-09-18 15:14:00,1.845,1.845,1.845,1.845,200.0,CAN
+2023-09-18 15:12:00,1.845,1.845,1.845,1.845,701.0,CAN
+2023-09-18 15:11:00,1.845,1.845,1.845,1.845,201.0,CAN
+2023-09-18 15:10:00,1.845,1.845,1.845,1.845,102.0,CAN
+2023-09-18 15:08:00,1.83,1.845,1.83,1.845,16484.0,CAN
+2023-09-18 15:06:00,1.83,1.83,1.83,1.83,100.0,CAN
+2023-09-18 15:04:00,1.83,1.83,1.83,1.83,100.0,CAN
+2023-09-18 15:03:00,1.835,1.835,1.835,1.835,1009.0,CAN
+2023-09-18 15:01:00,1.833,1.84,1.833,1.84,3190.0,CAN
+2023-09-18 15:00:00,1.83,1.83,1.83,1.83,105.0,CAN
+2023-09-18 14:59:00,1.835,1.835,1.83,1.83,854.0,CAN
+2023-09-18 14:57:00,1.84,1.84,1.83,1.83,415.0,CAN
+2023-09-18 14:56:00,1.84,1.84,1.83,1.835,5979.0,CAN
+2023-09-18 14:55:00,1.835,1.84,1.835,1.84,1206.0,CAN
+2023-09-18 14:54:00,1.84,1.84,1.835,1.84,3019.0,CAN
+2023-09-18 14:53:00,1.84,1.84,1.84,1.84,4824.0,CAN
+2023-09-18 14:49:00,1.85,1.85,1.84,1.84,1100.0,CAN
+2023-09-18 14:48:00,1.845,1.845,1.845,1.845,100.0,CAN
+2023-09-18 14:47:00,1.85,1.85,1.85,1.85,323.0,CAN
+2023-09-18 14:46:00,1.85,1.85,1.85,1.85,1207.0,CAN
+2023-09-18 14:44:00,1.85,1.85,1.84,1.84,1100.0,CAN
+2023-09-18 14:42:00,1.845,1.845,1.84,1.844,15094.0,CAN
+2023-09-18 14:40:00,1.84,1.84,1.84,1.84,2700.0,CAN
+2023-09-18 14:38:00,1.84,1.84,1.84,1.84,108.0,CAN
+2023-09-18 14:36:00,1.84,1.845,1.84,1.845,400.0,CAN
+2023-09-18 14:34:00,1.848,1.85,1.84,1.84,1657.0,CAN
+2023-09-18 14:32:00,1.84,1.84,1.84,1.84,205.0,CAN
+2023-09-18 14:29:00,1.85,1.85,1.85,1.85,211.0,CAN
+2023-09-18 14:28:00,1.85,1.85,1.84,1.84,300.0,CAN
+2023-09-18 14:26:00,1.84,1.84,1.84,1.84,100.0,CAN
+2023-09-18 14:25:00,1.84,1.84,1.84,1.84,100.0,CAN
+2023-09-18 14:24:00,1.85,1.85,1.85,1.85,2000.0,CAN
+2023-09-18 14:23:00,1.85,1.85,1.84,1.85,605.0,CAN
+2023-09-18 14:21:00,1.84,1.84,1.84,1.84,100.0,CAN
+2023-09-18 14:20:00,1.845,1.845,1.845,1.845,302.0,CAN
+2023-09-18 14:17:00,1.84,1.85,1.84,1.85,700.0,CAN
+2023-09-18 14:15:00,1.84,1.846,1.84,1.846,1657.0,CAN
+2023-09-18 14:13:00,1.84,1.84,1.84,1.84,100.0,CAN
+2023-09-18 14:11:00,1.848,1.848,1.848,1.848,100.0,CAN
+2023-09-18 14:08:00,1.85,1.85,1.845,1.849,3004.0,CAN
+2023-09-18 14:07:00,1.85,1.85,1.84,1.85,7000.0,CAN
+2023-09-18 14:05:00,1.84,1.84,1.84,1.84,101.0,CAN
+2023-09-18 14:03:00,1.84,1.84,1.84,1.84,682.0,CAN
+2023-09-18 14:01:00,1.84,1.844,1.84,1.84,6300.0,CAN
+2023-09-18 14:00:00,1.84,1.84,1.84,1.84,790.0,CAN
+2023-09-18 13:58:00,1.84,1.84,1.84,1.84,100.0,CAN
+2023-09-18 13:57:00,1.845,1.845,1.845,1.845,500.0,CAN
+2023-09-18 13:56:00,1.84,1.84,1.84,1.84,100.0,CAN
+2023-09-18 13:55:00,1.845,1.845,1.845,1.845,700.0,CAN
+2023-09-18 13:54:00,1.85,1.85,1.85,1.85,200.0,CAN
+2023-09-18 13:53:00,1.84,1.84,1.84,1.84,4522.0,CAN
+2023-09-18 13:52:00,1.847,1.847,1.84,1.84,2110.0,CAN
+2023-09-18 13:50:00,1.84,1.84,1.84,1.84,113.0,CAN
+2023-09-18 13:49:00,1.85,1.85,1.84,1.84,763.0,CAN
+2023-09-18 13:48:00,1.845,1.85,1.84,1.85,6998.0,CAN
+2023-09-18 13:47:00,1.84,1.842,1.84,1.842,3340.0,CAN
+2023-09-18 13:46:00,1.845,1.845,1.84,1.84,4756.0,CAN
+2023-09-18 13:44:00,1.845,1.845,1.845,1.845,100.0,CAN
+2023-09-18 13:43:00,1.85,1.85,1.85,1.85,11223.0,CAN
+2023-09-18 13:42:00,1.85,1.85,1.85,1.85,200.0,CAN
+2023-09-18 13:38:00,1.85,1.85,1.85,1.85,390.0,CAN
+2023-09-18 13:37:00,1.84,1.84,1.836,1.84,5279.0,CAN
+2023-09-18 13:35:00,1.84,1.84,1.83,1.835,2762.0,CAN
+2023-09-18 13:34:00,1.84,1.84,1.83,1.83,10077.0,CAN
+2023-09-18 13:33:00,1.84,1.84,1.84,1.84,100.0,CAN
+2023-09-18 13:31:00,1.84,1.84,1.84,1.84,104.0,CAN
+2023-09-18 13:30:00,1.845,1.845,1.84,1.84,401.0,CAN
+2023-09-18 13:28:00,1.845,1.845,1.845,1.845,303.0,CAN
+2023-09-18 13:27:00,1.84,1.845,1.84,1.84,1758.0,CAN
+2023-09-18 13:26:00,1.84,1.84,1.84,1.84,106.0,CAN
+2023-09-18 13:24:00,1.84,1.84,1.84,1.84,100.0,CAN
+2023-09-18 13:22:00,1.846,1.846,1.845,1.845,1153.0,CAN
+2023-09-18 13:18:00,1.845,1.849,1.845,1.845,7466.0,CAN
+2023-09-18 13:14:00,1.85,1.85,1.84,1.84,24845.0,CAN
+2023-09-18 13:13:00,1.86,1.86,1.86,1.86,101.0,CAN
+2023-09-18 13:08:00,1.855,1.855,1.855,1.855,344.0,CAN
+2023-09-18 13:07:00,1.855,1.855,1.85,1.85,2600.0,CAN
+2023-09-18 12:59:00,1.86,1.86,1.86,1.86,107.0,CAN
+2023-09-18 12:58:00,1.86,1.86,1.86,1.86,100.0,CAN
+2023-09-18 12:56:00,1.86,1.86,1.86,1.86,500.0,CAN
+2023-09-18 12:53:00,1.86,1.86,1.85,1.85,1300.0,CAN
+2023-09-18 12:51:00,1.855,1.855,1.855,1.855,100.0,CAN
+2023-09-18 12:49:00,1.855,1.855,1.85,1.85,5898.0,CAN
+2023-09-18 12:47:00,1.859,1.859,1.856,1.856,2115.0,CAN
+2023-09-18 12:45:00,1.85,1.85,1.85,1.85,2000.0,CAN
+2023-09-18 12:42:00,1.86,1.86,1.852,1.855,2524.0,CAN
+2023-09-18 12:41:00,1.85,1.85,1.85,1.85,100.0,CAN
+2023-09-18 12:39:00,1.85,1.855,1.85,1.85,1501.0,CAN
+2023-09-18 12:38:00,1.855,1.855,1.85,1.85,1920.0,CAN
+2023-09-18 12:25:00,1.85,1.85,1.85,1.85,204.0,CAN
+2023-09-18 12:24:00,1.85,1.855,1.85,1.855,964.0,CAN
+2023-09-18 12:22:00,1.855,1.855,1.855,1.855,100.0,CAN
+2023-09-18 12:19:00,1.855,1.86,1.855,1.855,10628.0,CAN
+2023-09-18 12:18:00,1.86,1.86,1.86,1.86,492.0,CAN
+2023-09-18 12:17:00,1.855,1.855,1.855,1.855,1257.0,CAN
+2023-09-18 12:16:00,1.85,1.85,1.85,1.85,900.0,CAN
+2023-09-18 12:15:00,1.855,1.855,1.855,1.855,100.0,CAN
+2023-09-18 12:14:00,1.86,1.86,1.86,1.86,630.0,CAN
+2023-09-18 12:10:00,1.86,1.865,1.855,1.855,34450.0,CAN
+2023-09-18 12:06:00,1.865,1.865,1.865,1.865,158.0,CAN
+2023-09-18 12:04:00,1.87,1.87,1.87,1.87,200.0,CAN
+2023-09-18 12:00:00,1.87,1.87,1.87,1.87,100.0,CAN
+2023-09-18 11:59:00,1.87,1.87,1.863,1.863,1903.0,CAN
+2023-09-18 11:58:00,1.868,1.868,1.868,1.868,1533.0,CAN
+2023-09-18 11:55:00,1.863,1.863,1.863,1.863,1641.0,CAN
+2023-09-18 11:52:00,1.87,1.87,1.865,1.865,2500.0,CAN
+2023-09-18 11:51:00,1.87,1.87,1.87,1.87,8437.0,CAN
+2023-09-18 11:48:00,1.875,1.875,1.875,1.875,200.0,CAN
+2023-09-18 11:45:00,1.87,1.88,1.865,1.875,12863.0,CAN
+2023-09-18 11:43:00,1.87,1.87,1.87,1.87,400.0,CAN
+2023-09-18 11:42:00,1.87,1.87,1.869,1.869,5879.0,CAN
+2023-09-18 11:41:00,1.86,1.86,1.86,1.86,2010.0,CAN
+2023-09-18 11:40:00,1.865,1.865,1.865,1.865,2017.0,CAN
+2023-09-18 11:38:00,1.867,1.867,1.867,1.867,2000.0,CAN
+2023-09-18 11:37:00,1.87,1.87,1.87,1.87,3186.0,CAN
+2023-09-18 11:36:00,1.87,1.872,1.87,1.87,920.0,CAN
+2023-09-18 11:35:00,1.87,1.87,1.87,1.87,349.0,CAN
+2023-09-18 11:33:00,1.875,1.88,1.875,1.88,1534.0,CAN
+2023-09-18 11:32:00,1.87,1.875,1.87,1.872,8008.0,CAN
+2023-09-18 11:31:00,1.865,1.865,1.865,1.865,1024.0,CAN
+2023-09-18 11:30:00,1.87,1.87,1.865,1.87,788.0,CAN
+2023-09-18 11:29:00,1.869,1.869,1.86,1.862,4397.0,CAN
+2023-09-18 11:28:00,1.861,1.861,1.861,1.861,2001.0,CAN
+2023-09-18 11:26:00,1.86,1.86,1.86,1.86,1000.0,CAN
+2023-09-18 11:24:00,1.865,1.865,1.865,1.865,1000.0,CAN
+2023-09-18 11:23:00,1.865,1.865,1.865,1.865,137.0,CAN
+2023-09-18 11:22:00,1.86,1.869,1.86,1.869,4563.0,CAN
+2023-09-18 11:21:00,1.865,1.865,1.865,1.865,200.0,CAN
+2023-09-18 11:17:00,1.87,1.87,1.865,1.865,1500.0,CAN
+2023-09-18 11:16:00,1.866,1.866,1.866,1.866,110.0,CAN
+2023-09-18 11:15:00,1.865,1.869,1.865,1.865,2199.0,CAN
+2023-09-18 11:14:00,1.869,1.869,1.86,1.86,430.0,CAN
+2023-09-18 11:13:00,1.86,1.87,1.86,1.865,2491.0,CAN
+2023-09-18 11:12:00,1.87,1.87,1.87,1.87,579.0,CAN
+2023-09-18 11:11:00,1.865,1.865,1.86,1.861,1700.0,CAN
+2023-09-18 11:09:00,1.87,1.87,1.87,1.87,11063.0,CAN
+2023-09-18 11:08:00,1.87,1.875,1.87,1.871,20876.0,CAN
+2023-09-18 11:07:00,1.87,1.87,1.87,1.87,208.0,CAN
+2023-09-18 11:06:00,1.862,1.865,1.86,1.86,1063.0,CAN
+2023-09-18 11:03:00,1.87,1.87,1.87,1.87,1005.0,CAN
+2023-09-18 11:02:00,1.87,1.87,1.87,1.87,114.0,CAN
+2023-09-18 10:59:00,1.86,1.86,1.86,1.86,193.0,CAN
+2023-09-18 10:58:00,1.865,1.865,1.86,1.86,6370.0,CAN
+2023-09-18 10:57:00,1.86,1.865,1.86,1.865,2844.0,CAN
+2023-09-18 10:56:00,1.86,1.86,1.855,1.86,2280.0,CAN
+2023-09-18 10:54:00,1.851,1.858,1.851,1.858,591.0,CAN
+2023-09-18 10:53:00,1.855,1.855,1.855,1.855,149.0,CAN
+2023-09-18 10:52:00,1.855,1.86,1.855,1.86,700.0,CAN
+2023-09-18 10:51:00,1.858,1.86,1.855,1.855,895.0,CAN
+2023-09-18 10:50:00,1.855,1.86,1.855,1.86,392.0,CAN
+2023-09-18 10:49:00,1.855,1.855,1.855,1.855,174.0,CAN
+2023-09-18 10:48:00,1.855,1.855,1.855,1.855,215.0,CAN
+2023-09-18 10:47:00,1.852,1.852,1.852,1.852,128.0,CAN
+2023-09-18 10:44:00,1.855,1.86,1.853,1.853,2152.0,CAN
+2023-09-18 10:43:00,1.85,1.855,1.85,1.855,1119.0,CAN
+2023-09-18 10:42:00,1.85,1.851,1.845,1.851,14878.0,CAN
+2023-09-18 10:40:00,1.855,1.855,1.85,1.85,310.0,CAN
+2023-09-18 10:38:00,1.865,1.865,1.86,1.86,31829.0,CAN
+2023-09-18 10:37:00,1.865,1.865,1.86,1.865,3746.0,CAN
+2023-09-18 10:35:00,1.855,1.86,1.855,1.86,6973.0,CAN
+2023-09-18 10:33:00,1.85,1.85,1.85,1.85,600.0,CAN
+2023-09-18 10:32:00,1.859,1.859,1.859,1.859,1062.0,CAN
+2023-09-18 10:31:00,1.85,1.85,1.85,1.85,332.0,CAN
+2023-09-18 10:30:00,1.855,1.855,1.85,1.85,1142.0,CAN
+2023-09-18 10:29:00,1.86,1.86,1.852,1.86,23043.0,CAN
+2023-09-18 10:28:00,1.875,1.875,1.86,1.86,11514.0,CAN
+2023-09-18 10:26:00,1.879,1.879,1.879,1.879,5060.0,CAN
+2023-09-18 10:24:00,1.87,1.87,1.87,1.87,440.0,CAN
+2023-09-18 10:23:00,1.87,1.87,1.865,1.87,16317.0,CAN
+2023-09-18 10:22:00,1.88,1.88,1.87,1.87,22863.0,CAN
+2023-09-18 10:20:00,1.882,1.885,1.88,1.885,3018.0,CAN
+2023-09-18 10:19:00,1.875,1.885,1.875,1.88,15724.0,CAN
+2023-09-18 10:16:00,1.88,1.88,1.88,1.88,3858.0,CAN
+2023-09-18 10:15:00,1.875,1.877,1.875,1.877,667.0,CAN
+2023-09-18 10:14:00,1.879,1.88,1.87,1.875,7149.0,CAN
+2023-09-18 10:12:00,1.88,1.88,1.88,1.88,2326.0,CAN
+2023-09-18 10:09:00,1.88,1.88,1.88,1.88,1020.0,CAN
+2023-09-18 10:08:00,1.88,1.88,1.88,1.88,1180.0,CAN
+2023-09-18 10:07:00,1.88,1.884,1.88,1.884,10795.0,CAN
+2023-09-18 10:06:00,1.88,1.881,1.88,1.88,3424.0,CAN
+2023-09-18 10:05:00,1.9,1.9,1.88,1.88,12790.0,CAN
+2023-09-18 10:04:00,1.902,1.91,1.902,1.905,1256.0,CAN
+2023-09-18 10:03:00,1.91,1.91,1.907,1.907,1325.0,CAN
+2023-09-18 10:02:00,1.9,1.91,1.9,1.91,1943.0,CAN
+2023-09-18 10:01:00,1.905,1.91,1.905,1.909,2967.0,CAN
+2023-09-18 10:00:00,1.9,1.9,1.9,1.9,4937.0,CAN
+2023-09-18 09:59:00,1.897,1.897,1.892,1.892,7200.0,CAN
+2023-09-18 09:57:00,1.89,1.895,1.89,1.895,4032.0,CAN
+2023-09-18 09:56:00,1.885,1.89,1.88,1.89,15175.0,CAN
+2023-09-18 09:55:00,1.88,1.88,1.873,1.88,2482.0,CAN
+2023-09-18 09:54:00,1.89,1.89,1.89,1.89,2164.0,CAN
+2023-09-18 09:53:00,1.89,1.895,1.89,1.89,13971.0,CAN
+2023-09-18 09:52:00,1.89,1.89,1.89,1.89,500.0,CAN
+2023-09-18 09:51:00,1.88,1.882,1.88,1.88,3540.0,CAN
+2023-09-18 09:50:00,1.871,1.875,1.871,1.875,641.0,CAN
+2023-09-18 09:49:00,1.871,1.871,1.871,1.871,214.0,CAN
+2023-09-18 09:47:00,1.879,1.88,1.87,1.87,20749.0,CAN
+2023-09-18 09:46:00,1.875,1.879,1.87,1.87,1650.0,CAN
+2023-09-18 09:45:00,1.875,1.875,1.875,1.875,410.0,CAN
+2023-09-18 09:43:00,1.88,1.88,1.88,1.88,250.0,CAN
+2023-09-18 09:42:00,1.88,1.88,1.879,1.879,2015.0,CAN
+2023-09-18 09:41:00,1.89,1.89,1.87,1.875,3908.0,CAN
+2023-09-18 09:40:00,1.895,1.895,1.885,1.885,4639.0,CAN
+2023-09-18 09:39:00,1.9,1.9,1.898,1.898,8583.0,CAN
+2023-09-18 09:38:00,1.905,1.915,1.9,1.909,12245.0,CAN
+2023-09-18 09:37:00,1.898,1.909,1.89,1.909,20868.0,CAN
+2023-09-18 09:36:00,1.89,1.905,1.89,1.9,11004.0,CAN
+2023-09-18 09:35:00,1.9,1.9,1.9,1.9,879.0,CAN
+2023-09-18 09:34:00,1.9,1.9,1.9,1.9,1130.0,CAN
+2023-09-18 09:33:00,1.9,1.9,1.892,1.892,609.0,CAN
+2023-09-18 09:32:00,1.905,1.92,1.9,1.9,12588.0,CAN
+2023-09-18 09:31:00,1.911,1.92,1.895,1.905,26906.0,CAN
+2023-09-18 09:30:00,1.9,1.925,1.9,1.92,46256.0,CAN
+2023-09-18 09:29:00,1.91,1.91,1.91,1.91,1742.0,CAN
+2023-09-18 09:28:00,1.91,1.91,1.91,1.91,500.0,CAN
+2023-09-18 09:27:00,1.93,1.93,1.93,1.93,707.0,CAN
+2023-09-18 09:26:00,1.91,1.91,1.91,1.91,15.0,CAN
+2023-09-18 09:25:00,1.94,1.94,1.94,1.94,3.0,CAN
+2023-09-18 09:17:00,1.93,1.93,1.93,1.93,2285.0,CAN
+2023-09-18 09:14:00,1.93,1.93,1.93,1.93,1.0,CAN
+2023-09-18 09:12:00,1.93,1.93,1.93,1.93,6.0,CAN
+2023-09-18 09:11:00,1.93,1.93,1.93,1.93,5.0,CAN
+2023-09-18 09:09:00,1.93,1.93,1.93,1.93,3.0,CAN
+2023-09-18 09:06:00,1.92,1.92,1.92,1.92,100.0,CAN
+2023-09-18 09:05:00,1.94,1.94,1.94,1.94,200.0,CAN
+2023-09-18 09:03:00,1.9,1.91,1.9,1.91,1001.0,CAN
+2023-09-18 09:02:00,1.93,1.93,1.93,1.93,65.0,CAN
+2023-09-18 08:59:00,1.93,1.93,1.93,1.93,50.0,CAN
+2023-09-18 08:56:00,1.93,1.94,1.93,1.94,298.0,CAN
+2023-09-18 08:54:00,1.94,1.94,1.94,1.94,1500.0,CAN
+2023-09-18 08:50:00,1.94,1.94,1.939,1.939,103.0,CAN
+2023-09-18 08:48:00,1.94,1.94,1.9,1.9,620.0,CAN
+2023-09-18 08:33:00,1.94,1.94,1.94,1.94,2000.0,CAN
+2023-09-18 08:31:00,1.94,1.94,1.93,1.93,2000.0,CAN
+2023-09-18 08:24:00,1.92,1.92,1.92,1.92,1.0,CAN
+2023-09-18 08:21:00,1.93,1.93,1.93,1.93,2.0,CAN
+2023-09-18 08:00:00,1.9,1.93,1.9,1.93,2280.0,CAN
+2023-09-18 07:45:00,1.93,1.93,1.93,1.93,100.0,CAN
+2023-09-18 07:08:00,1.9,1.92,1.9,1.92,4200.0,CAN
+2023-09-18 07:06:00,1.9,1.9,1.9,1.9,50.0,CAN
+2023-09-18 06:57:00,1.9,1.91,1.9,1.91,320.0,CAN
+2023-09-18 06:18:00,1.88,1.89,1.88,1.89,374.0,CAN
+2023-09-18 05:56:00,1.87,1.88,1.87,1.88,2296.0,CAN
+2023-09-18 05:10:00,1.88,1.88,1.88,1.88,5.0,CAN
+2023-09-18 04:41:00,1.84,1.84,1.84,1.84,53.0,CAN
+2023-09-18 04:00:00,1.86,1.86,1.86,1.86,14.0,CAN
+2023-09-15 19:51:00,1.87,1.87,1.86,1.86,3.0,CAN
+2023-09-15 19:34:00,1.86,1.86,1.86,1.86,100.0,CAN
+2023-09-15 19:16:00,1.89,1.89,1.89,1.89,1000.0,CAN
+2023-09-15 19:12:00,1.89,1.89,1.89,1.89,98.0,CAN
+2023-09-15 18:43:00,1.89,1.89,1.89,1.89,30.0,CAN
+2023-09-15 18:23:00,1.89,1.89,1.89,1.89,1.0,CAN
+2023-09-15 18:01:00,1.889,1.889,1.889,1.889,60.0,CAN
+2023-09-15 17:42:00,1.86,1.86,1.86,1.86,1.0,CAN
+2023-09-15 17:20:00,1.89,1.89,1.89,1.89,1.0,CAN
+2023-09-15 17:18:00,1.86,1.86,1.86,1.86,5.0,CAN
+2023-09-15 17:07:00,1.89,1.89,1.89,1.89,20.0,CAN
+2023-09-15 16:39:00,1.899,1.899,1.899,1.899,100.0,CAN
+2023-09-15 16:38:00,1.88,1.88,1.88,1.88,11.0,CAN
+2023-09-15 16:19:00,1.88,1.88,1.88,1.88,1.0,CAN
+2023-09-15 16:18:00,1.88,1.88,1.88,1.88,1374.0,CAN
+2023-09-15 16:16:00,1.88,1.88,1.88,1.88,3.0,CAN
+2023-09-15 16:12:00,1.88,1.88,1.88,1.88,1178.0,CAN
+2023-09-15 16:10:00,1.88,1.88,1.88,1.88,1.0,CAN
+2023-09-15 16:09:00,1.882,1.882,1.882,1.882,1.0,CAN
+2023-09-15 16:05:00,1.88,1.9,1.88,1.9,20.0,CAN
+2023-09-15 16:04:00,1.881,1.881,1.881,1.881,35.0,CAN
+2023-09-15 16:01:00,1.88,1.88,1.88,1.88,1354.0,CAN
+2023-09-15 16:00:00,1.87,1.88,1.87,1.88,1430084.0,CAN
+2023-09-15 15:59:00,1.875,1.88,1.87,1.87,28320.0,CAN
+2023-09-15 15:58:00,1.882,1.882,1.87,1.875,40116.0,CAN
+2023-09-15 15:57:00,1.88,1.889,1.88,1.88,36612.0,CAN
+2023-09-15 15:56:00,1.89,1.89,1.88,1.885,26393.0,CAN
+2023-09-15 15:55:00,1.9,1.9,1.89,1.89,117296.0,CAN
+2023-09-15 15:54:00,1.89,1.9,1.885,1.895,90767.0,CAN
+2023-09-15 15:53:00,1.89,1.89,1.885,1.885,2949.0,CAN
+2023-09-15 15:52:00,1.885,1.89,1.885,1.89,3374.0,CAN
+2023-09-15 15:51:00,1.88,1.885,1.88,1.885,2046.0,CAN
+2023-09-15 15:50:00,1.87,1.89,1.87,1.885,94145.0,CAN
+2023-09-15 15:49:00,1.865,1.865,1.86,1.86,17174.0,CAN
+2023-09-15 15:48:00,1.86,1.865,1.86,1.865,3383.0,CAN
+2023-09-15 15:47:00,1.86,1.865,1.86,1.865,2190.0,CAN
+2023-09-15 15:46:00,1.87,1.87,1.86,1.862,37108.0,CAN
+2023-09-15 15:45:00,1.87,1.87,1.869,1.87,6873.0,CAN
+2023-09-15 15:44:00,1.87,1.87,1.86,1.86,12259.0,CAN
+2023-09-15 15:43:00,1.865,1.87,1.865,1.87,1027.0,CAN
+2023-09-15 15:42:00,1.86,1.87,1.86,1.87,1222.0,CAN
+2023-09-15 15:41:00,1.87,1.87,1.863,1.865,2872.0,CAN
+2023-09-15 15:40:00,1.87,1.87,1.865,1.87,1443.0,CAN
+2023-09-15 15:39:00,1.865,1.87,1.865,1.87,1412.0,CAN
+2023-09-15 15:38:00,1.87,1.87,1.865,1.87,2018.0,CAN
+2023-09-15 15:37:00,1.87,1.87,1.865,1.865,1027.0,CAN
+2023-09-15 15:36:00,1.87,1.87,1.87,1.87,901.0,CAN
+2023-09-15 15:35:00,1.87,1.87,1.87,1.87,1287.0,CAN
+2023-09-15 15:34:00,1.87,1.87,1.865,1.865,1000.0,CAN
+2023-09-15 15:33:00,1.87,1.87,1.87,1.87,982.0,CAN
+2023-09-15 15:32:00,1.865,1.87,1.865,1.87,1900.0,CAN
+2023-09-15 15:31:00,1.865,1.87,1.865,1.87,1130.0,CAN
+2023-09-15 15:30:00,1.87,1.87,1.86,1.86,5651.0,CAN
+2023-09-15 15:29:00,1.87,1.87,1.865,1.865,1419.0,CAN
+2023-09-15 15:28:00,1.87,1.87,1.87,1.87,228.0,CAN
+2023-09-15 15:27:00,1.87,1.87,1.87,1.87,2062.0,CAN
+2023-09-15 15:26:00,1.87,1.87,1.87,1.87,970.0,CAN
+2023-09-15 15:25:00,1.865,1.87,1.865,1.87,200.0,CAN
+2023-09-15 15:24:00,1.87,1.87,1.87,1.87,1421.0,CAN
+2023-09-15 15:23:00,1.86,1.86,1.86,1.86,300.0,CAN
+2023-09-15 15:22:00,1.87,1.87,1.862,1.862,3060.0,CAN
+2023-09-15 15:20:00,1.87,1.87,1.87,1.87,2461.0,CAN
+2023-09-15 15:19:00,1.87,1.87,1.87,1.87,502.0,CAN
+2023-09-15 15:18:00,1.87,1.87,1.87,1.87,501.0,CAN
+2023-09-15 15:17:00,1.86,1.87,1.86,1.87,10600.0,CAN
+2023-09-15 15:15:00,1.855,1.86,1.85,1.86,2010.0,CAN
+2023-09-15 15:14:00,1.86,1.86,1.86,1.86,100.0,CAN
+2023-09-15 15:13:00,1.86,1.86,1.855,1.855,1081.0,CAN
+2023-09-15 15:12:00,1.86,1.86,1.86,1.86,1027.0,CAN
+2023-09-15 15:11:00,1.855,1.86,1.855,1.86,2115.0,CAN
+2023-09-15 15:09:00,1.86,1.86,1.859,1.859,2199.0,CAN
+2023-09-15 15:08:00,1.855,1.86,1.855,1.86,1021.0,CAN
+2023-09-15 15:07:00,1.855,1.86,1.855,1.855,1785.0,CAN
+2023-09-15 15:06:00,1.86,1.86,1.86,1.86,1113.0,CAN
+2023-09-15 15:05:00,1.855,1.86,1.855,1.86,2560.0,CAN
+2023-09-15 15:04:00,1.86,1.86,1.86,1.86,1696.0,CAN
+2023-09-15 15:03:00,1.86,1.86,1.86,1.86,1055.0,CAN
+2023-09-15 15:02:00,1.86,1.86,1.859,1.859,7548.0,CAN
+2023-09-15 15:01:00,1.86,1.86,1.86,1.86,1212.0,CAN
+2023-09-15 15:00:00,1.86,1.86,1.86,1.86,100.0,CAN
+2023-09-15 14:59:00,1.855,1.86,1.855,1.86,2630.0,CAN
+2023-09-15 14:58:00,1.86,1.86,1.85,1.85,1059.0,CAN
+2023-09-15 14:57:00,1.86,1.86,1.86,1.86,1721.0,CAN
+2023-09-15 14:55:00,1.86,1.86,1.85,1.85,1243.0,CAN
+2023-09-15 14:54:00,1.858,1.858,1.858,1.858,233.0,CAN
+2023-09-15 14:53:00,1.86,1.86,1.859,1.86,1757.0,CAN
+2023-09-15 14:52:00,1.86,1.86,1.86,1.86,100.0,CAN
+2023-09-15 14:51:00,1.85,1.85,1.85,1.85,345.0,CAN
+2023-09-15 14:50:00,1.86,1.86,1.855,1.858,7502.0,CAN
+2023-09-15 14:49:00,1.853,1.853,1.853,1.853,100.0,CAN
+2023-09-15 14:48:00,1.86,1.86,1.86,1.86,846.0,CAN
+2023-09-15 14:47:00,1.855,1.86,1.855,1.86,1074.0,CAN
+2023-09-15 14:45:00,1.86,1.86,1.86,1.86,12291.0,CAN
+2023-09-15 14:43:00,1.86,1.86,1.86,1.86,861.0,CAN
+2023-09-15 14:42:00,1.86,1.86,1.859,1.86,10117.0,CAN
+2023-09-15 14:41:00,1.858,1.86,1.858,1.86,3531.0,CAN
+2023-09-15 14:40:00,1.855,1.855,1.855,1.855,545.0,CAN
+2023-09-15 14:39:00,1.85,1.855,1.85,1.855,3318.0,CAN
+2023-09-15 14:37:00,1.85,1.85,1.85,1.85,1047.0,CAN
+2023-09-15 14:35:00,1.85,1.85,1.85,1.85,25105.0,CAN
+2023-09-15 14:34:00,1.85,1.85,1.845,1.85,1369.0,CAN
+2023-09-15 14:33:00,1.85,1.85,1.85,1.85,1180.0,CAN
+2023-09-15 14:32:00,1.85,1.85,1.845,1.845,374.0,CAN
+2023-09-15 14:31:00,1.85,1.85,1.85,1.85,1112.0,CAN
+2023-09-15 14:29:00,1.85,1.85,1.85,1.85,794.0,CAN
+2023-09-15 14:28:00,1.849,1.849,1.849,1.849,250.0,CAN
+2023-09-15 14:27:00,1.848,1.85,1.845,1.85,5980.0,CAN
+2023-09-15 14:25:00,1.849,1.85,1.843,1.845,2628.0,CAN
+2023-09-15 14:24:00,1.849,1.849,1.848,1.848,3581.0,CAN
+2023-09-15 14:23:00,1.845,1.85,1.845,1.845,1484.0,CAN
+2023-09-15 14:22:00,1.848,1.848,1.848,1.848,3287.0,CAN
+2023-09-15 14:21:00,1.845,1.85,1.845,1.845,1493.0,CAN
+2023-09-15 14:20:00,1.845,1.848,1.845,1.845,1147.0,CAN
+2023-09-15 14:18:00,1.84,1.85,1.84,1.845,1673.0,CAN
+2023-09-15 14:17:00,1.85,1.85,1.84,1.842,2692.0,CAN
+2023-09-15 14:15:00,1.845,1.85,1.845,1.85,1857.0,CAN
+2023-09-15 14:14:00,1.85,1.85,1.845,1.85,1419.0,CAN
+2023-09-15 14:13:00,1.85,1.85,1.85,1.85,812.0,CAN
+2023-09-15 14:12:00,1.849,1.849,1.849,1.849,500.0,CAN
+2023-09-15 14:11:00,1.85,1.85,1.85,1.85,892.0,CAN
+2023-09-15 14:10:00,1.85,1.85,1.85,1.85,916.0,CAN
+2023-09-15 14:09:00,1.845,1.845,1.845,1.845,100.0,CAN
+2023-09-15 14:08:00,1.84,1.85,1.84,1.85,1930.0,CAN
+2023-09-15 14:07:00,1.85,1.85,1.85,1.85,1000.0,CAN
+2023-09-15 14:06:00,1.85,1.85,1.85,1.85,1431.0,CAN
+2023-09-15 14:04:00,1.84,1.85,1.84,1.85,1056.0,CAN
+2023-09-15 14:03:00,1.85,1.85,1.845,1.845,1283.0,CAN
+2023-09-15 14:02:00,1.845,1.85,1.84,1.845,1570.0,CAN
+2023-09-15 14:00:00,1.85,1.85,1.85,1.85,871.0,CAN
+2023-09-15 13:59:00,1.845,1.85,1.845,1.845,1267.0,CAN
+2023-09-15 13:58:00,1.845,1.85,1.845,1.85,938.0,CAN
+2023-09-15 13:57:00,1.842,1.842,1.842,1.842,2008.0,CAN
+2023-09-15 13:56:00,1.845,1.845,1.845,1.845,200.0,CAN
+2023-09-15 13:55:00,1.85,1.85,1.84,1.845,12718.0,CAN
+2023-09-15 13:54:00,1.845,1.855,1.845,1.85,5826.0,CAN
+2023-09-15 13:52:00,1.85,1.85,1.85,1.85,985.0,CAN
+2023-09-15 13:50:00,1.845,1.85,1.845,1.85,943.0,CAN
+2023-09-15 13:49:00,1.845,1.845,1.845,1.845,200.0,CAN
+2023-09-15 13:47:00,1.84,1.845,1.84,1.845,925.0,CAN
+2023-09-15 13:46:00,1.84,1.841,1.84,1.841,1303.0,CAN
+2023-09-15 13:45:00,1.84,1.845,1.84,1.84,11192.0,CAN
+2023-09-15 13:44:00,1.84,1.845,1.84,1.845,1618.0,CAN
+2023-09-15 13:43:00,1.845,1.845,1.84,1.845,2356.0,CAN
+2023-09-15 13:42:00,1.84,1.845,1.84,1.845,5685.0,CAN
+2023-09-15 13:40:00,1.83,1.84,1.83,1.84,6667.0,CAN
+2023-09-15 13:38:00,1.83,1.83,1.825,1.83,1947.0,CAN
+2023-09-15 13:36:00,1.83,1.83,1.82,1.82,3000.0,CAN
+2023-09-15 13:35:00,1.83,1.83,1.82,1.82,2876.0,CAN
+2023-09-15 13:34:00,1.83,1.835,1.83,1.83,12404.0,CAN
+2023-09-15 13:33:00,1.83,1.83,1.83,1.83,200.0,CAN
+2023-09-15 13:32:00,1.83,1.83,1.83,1.83,849.0,CAN
+2023-09-15 13:30:00,1.83,1.83,1.83,1.83,950.0,CAN
+2023-09-15 13:28:00,1.825,1.825,1.825,1.825,100.0,CAN
+2023-09-15 13:27:00,1.825,1.83,1.825,1.83,916.0,CAN
+2023-09-15 13:26:00,1.83,1.83,1.829,1.829,943.0,CAN
+2023-09-15 13:25:00,1.83,1.83,1.83,1.83,1540.0,CAN
+2023-09-15 13:24:00,1.83,1.83,1.825,1.825,1066.0,CAN
+2023-09-15 13:23:00,1.83,1.83,1.83,1.83,849.0,CAN
+2023-09-15 13:21:00,1.83,1.83,1.824,1.824,1203.0,CAN
+2023-09-15 13:20:00,1.825,1.83,1.825,1.828,6190.0,CAN
+2023-09-15 13:18:00,1.83,1.83,1.83,1.83,846.0,CAN
+2023-09-15 13:17:00,1.83,1.83,1.826,1.83,1967.0,CAN
+2023-09-15 13:16:00,1.829,1.83,1.825,1.825,690.0,CAN
+2023-09-15 13:15:00,1.83,1.83,1.83,1.83,1496.0,CAN
+2023-09-15 13:13:00,1.825,1.83,1.825,1.83,1100.0,CAN
+2023-09-15 13:12:00,1.835,1.835,1.825,1.825,7737.0,CAN
+2023-09-15 13:11:00,1.835,1.835,1.835,1.835,932.0,CAN
+2023-09-15 13:10:00,1.83,1.835,1.83,1.834,8042.0,CAN
+2023-09-15 13:08:00,1.83,1.83,1.83,1.83,1018.0,CAN
+2023-09-15 13:07:00,1.82,1.825,1.82,1.825,620.0,CAN
+2023-09-15 13:05:00,1.835,1.835,1.82,1.825,13455.0,CAN
+2023-09-15 13:04:00,1.835,1.835,1.83,1.835,1603.0,CAN
+2023-09-15 13:02:00,1.835,1.84,1.835,1.84,963.0,CAN
+2023-09-15 13:01:00,1.835,1.835,1.835,1.835,802.0,CAN
+2023-09-15 13:00:00,1.835,1.839,1.835,1.839,1285.0,CAN
+2023-09-15 12:59:00,1.835,1.835,1.835,1.835,300.0,CAN
+2023-09-15 12:58:00,1.83,1.835,1.83,1.83,12399.0,CAN
+2023-09-15 12:57:00,1.82,1.83,1.82,1.825,6266.0,CAN
+2023-09-15 12:56:00,1.822,1.822,1.822,1.822,3000.0,CAN
+2023-09-15 12:55:00,1.827,1.83,1.827,1.83,3068.0,CAN
+2023-09-15 12:54:00,1.83,1.83,1.83,1.83,691.0,CAN
+2023-09-15 12:49:00,1.825,1.829,1.825,1.828,909.0,CAN
+2023-09-15 12:47:00,1.825,1.825,1.825,1.825,570.0,CAN
+2023-09-15 12:44:00,1.825,1.825,1.825,1.825,395.0,CAN
+2023-09-15 12:43:00,1.82,1.825,1.82,1.825,200.0,CAN
+2023-09-15 12:42:00,1.825,1.825,1.825,1.825,218.0,CAN
+2023-09-15 12:39:00,1.825,1.825,1.825,1.825,115.0,CAN
+2023-09-15 12:38:00,1.83,1.83,1.83,1.83,20010.0,CAN
+2023-09-15 12:35:00,1.829,1.829,1.829,1.829,2022.0,CAN
+2023-09-15 12:34:00,1.825,1.827,1.825,1.827,3175.0,CAN
+2023-09-15 12:32:00,1.83,1.83,1.83,1.83,7523.0,CAN
+2023-09-15 12:31:00,1.82,1.82,1.82,1.82,2035.0,CAN
+2023-09-15 12:29:00,1.83,1.83,1.83,1.83,2500.0,CAN
+2023-09-15 12:28:00,1.828,1.828,1.828,1.828,5100.0,CAN
+2023-09-15 12:27:00,1.825,1.825,1.825,1.825,104.0,CAN
+2023-09-15 12:25:00,1.828,1.828,1.828,1.828,1100.0,CAN
+2023-09-15 12:23:00,1.825,1.825,1.825,1.825,105.0,CAN
+2023-09-15 12:21:00,1.82,1.82,1.82,1.82,460.0,CAN
+2023-09-15 12:20:00,1.826,1.826,1.825,1.825,1538.0,CAN
+2023-09-15 12:19:00,1.83,1.83,1.83,1.83,5000.0,CAN
+2023-09-15 12:18:00,1.82,1.82,1.82,1.82,10800.0,CAN
+2023-09-15 12:16:00,1.82,1.82,1.82,1.82,100.0,CAN
+2023-09-15 12:15:00,1.825,1.825,1.825,1.825,105.0,CAN
+2023-09-15 12:14:00,1.825,1.825,1.825,1.825,113.0,CAN
+2023-09-15 12:13:00,1.827,1.827,1.825,1.825,279.0,CAN
+2023-09-15 12:12:00,1.825,1.825,1.825,1.825,103.0,CAN
+2023-09-15 12:11:00,1.825,1.825,1.825,1.825,100.0,CAN
+2023-09-15 12:09:00,1.825,1.825,1.825,1.825,100.0,CAN
+2023-09-15 12:07:00,1.83,1.83,1.83,1.83,1532.0,CAN
+2023-09-15 12:05:00,1.829,1.83,1.829,1.83,28037.0,CAN
+2023-09-15 12:04:00,1.83,1.83,1.83,1.83,10000.0,CAN
+2023-09-15 12:03:00,1.83,1.83,1.83,1.83,10010.0,CAN
+2023-09-15 12:02:00,1.825,1.825,1.825,1.825,101.0,CAN
+2023-09-15 12:01:00,1.824,1.824,1.824,1.824,240.0,CAN
+2023-09-15 12:00:00,1.829,1.829,1.822,1.822,3002.0,CAN
+2023-09-15 11:59:00,1.83,1.83,1.82,1.82,2749.0,CAN
+2023-09-15 11:58:00,1.829,1.829,1.825,1.825,2000.0,CAN
+2023-09-15 11:56:00,1.83,1.83,1.828,1.828,5993.0,CAN
+2023-09-15 11:54:00,1.835,1.835,1.83,1.83,273.0,CAN
+2023-09-15 11:53:00,1.83,1.83,1.83,1.83,184.0,CAN
+2023-09-15 11:52:00,1.838,1.838,1.838,1.838,4920.0,CAN
+2023-09-15 11:51:00,1.83,1.84,1.83,1.84,807.0,CAN
+2023-09-15 11:50:00,1.835,1.835,1.83,1.83,435.0,CAN
+2023-09-15 11:49:00,1.835,1.835,1.835,1.835,100.0,CAN
+2023-09-15 11:47:00,1.835,1.84,1.83,1.83,568.0,CAN
+2023-09-15 11:45:00,1.835,1.835,1.835,1.835,401.0,CAN
+2023-09-15 11:44:00,1.835,1.835,1.835,1.835,1501.0,CAN
+2023-09-15 11:43:00,1.835,1.835,1.835,1.835,300.0,CAN
+2023-09-15 11:42:00,1.83,1.83,1.83,1.83,7972.0,CAN
+2023-09-15 11:37:00,1.835,1.835,1.835,1.835,510.0,CAN
+2023-09-15 11:35:00,1.83,1.83,1.83,1.83,607.0,CAN
+2023-09-15 11:34:00,1.83,1.835,1.82,1.835,49213.0,CAN
+2023-09-15 11:33:00,1.83,1.835,1.83,1.832,15970.0,CAN
+2023-09-15 11:32:00,1.825,1.828,1.825,1.825,5738.0,CAN
+2023-09-15 11:31:00,1.825,1.825,1.82,1.82,6001.0,CAN
+2023-09-15 11:30:00,1.83,1.83,1.83,1.83,550.0,CAN
+2023-09-15 11:29:00,1.82,1.824,1.82,1.824,1202.0,CAN
+2023-09-15 11:28:00,1.831,1.831,1.82,1.829,17603.0,CAN
+2023-09-15 11:27:00,1.83,1.83,1.83,1.83,8863.0,CAN
+2023-09-15 11:26:00,1.831,1.831,1.831,1.831,950.0,CAN
+2023-09-15 11:25:00,1.83,1.83,1.83,1.83,100.0,CAN
+2023-09-15 11:23:00,1.838,1.838,1.838,1.838,234.0,CAN
+2023-09-15 11:21:00,1.832,1.832,1.832,1.832,502.0,CAN
+2023-09-15 11:20:00,1.831,1.831,1.831,1.831,104.0,CAN
+2023-09-15 11:18:00,1.84,1.84,1.84,1.84,656.0,CAN
+2023-09-15 11:16:00,1.84,1.84,1.84,1.84,1000.0,CAN
+2023-09-15 11:14:00,1.835,1.835,1.835,1.835,500.0,CAN
+2023-09-15 11:13:00,1.83,1.84,1.83,1.835,511.0,CAN
+2023-09-15 11:12:00,1.839,1.839,1.839,1.839,310.0,CAN
+2023-09-15 11:10:00,1.84,1.841,1.835,1.84,26220.0,CAN
+2023-09-15 11:08:00,1.832,1.838,1.832,1.838,1606.0,CAN
+2023-09-15 11:07:00,1.83,1.84,1.83,1.835,5601.0,CAN
+2023-09-15 11:05:00,1.829,1.829,1.82,1.82,739.0,CAN
+2023-09-15 11:03:00,1.829,1.829,1.829,1.829,320.0,CAN
+2023-09-15 11:00:00,1.825,1.825,1.825,1.825,161.0,CAN
+2023-09-15 10:59:00,1.829,1.83,1.825,1.83,401.0,CAN
+2023-09-15 10:57:00,1.828,1.829,1.828,1.829,701.0,CAN
+2023-09-15 10:56:00,1.82,1.82,1.82,1.82,3050.0,CAN
+2023-09-15 10:55:00,1.825,1.825,1.825,1.825,110.0,CAN
+2023-09-15 10:54:00,1.824,1.825,1.824,1.825,354.0,CAN
+2023-09-15 10:53:00,1.824,1.825,1.824,1.825,1400.0,CAN
+2023-09-15 10:52:00,1.83,1.83,1.82,1.82,12445.0,CAN
+2023-09-15 10:51:00,1.835,1.835,1.835,1.835,439.0,CAN
+2023-09-15 10:50:00,1.839,1.839,1.839,1.839,2016.0,CAN
+2023-09-15 10:49:00,1.835,1.835,1.835,1.835,128.0,CAN
+2023-09-15 10:48:00,1.835,1.839,1.835,1.839,513.0,CAN
+2023-09-15 10:46:00,1.835,1.835,1.835,1.835,100.0,CAN
+2023-09-15 10:45:00,1.83,1.83,1.83,1.83,1010.0,CAN
+2023-09-15 10:43:00,1.84,1.844,1.835,1.835,12777.0,CAN
+2023-09-15 10:42:00,1.845,1.845,1.84,1.84,200.0,CAN
+2023-09-15 10:40:00,1.84,1.85,1.84,1.85,6025.0,CAN
+2023-09-15 10:39:00,1.845,1.845,1.84,1.84,2080.0,CAN
+2023-09-15 10:35:00,1.845,1.845,1.845,1.845,313.0,CAN
+2023-09-15 10:34:00,1.85,1.85,1.85,1.85,5145.0,CAN
+2023-09-15 10:33:00,1.85,1.85,1.84,1.84,1268.0,CAN
+2023-09-15 10:32:00,1.849,1.85,1.849,1.849,510.0,CAN
+2023-09-15 10:31:00,1.85,1.85,1.845,1.848,8840.0,CAN
+2023-09-15 10:30:00,1.849,1.859,1.849,1.85,19594.0,CAN
+2023-09-15 10:29:00,1.85,1.85,1.849,1.849,1370.0,CAN
+2023-09-15 10:26:00,1.848,1.848,1.848,1.848,315.0,CAN
+2023-09-15 10:25:00,1.84,1.85,1.84,1.846,5350.0,CAN
+2023-09-15 10:24:00,1.845,1.845,1.845,1.845,130.0,CAN
+2023-09-15 10:23:00,1.84,1.84,1.84,1.84,1014.0,CAN
+2023-09-15 10:22:00,1.845,1.85,1.845,1.85,1486.0,CAN
+2023-09-15 10:20:00,1.85,1.85,1.845,1.845,1267.0,CAN
+2023-09-15 10:19:00,1.845,1.845,1.84,1.84,14937.0,CAN
+2023-09-15 10:18:00,1.84,1.84,1.835,1.84,11399.0,CAN
+2023-09-15 10:17:00,1.835,1.835,1.835,1.835,108.0,CAN
+2023-09-15 10:16:00,1.83,1.84,1.83,1.835,6595.0,CAN
+2023-09-15 10:15:00,1.84,1.84,1.835,1.835,6110.0,CAN
+2023-09-15 10:14:00,1.85,1.85,1.84,1.845,6853.0,CAN
+2023-09-15 10:13:00,1.85,1.85,1.85,1.85,3585.0,CAN
+2023-09-15 10:12:00,1.855,1.86,1.855,1.86,1225.0,CAN
+2023-09-15 10:11:00,1.845,1.86,1.845,1.86,5340.0,CAN
+2023-09-15 10:08:00,1.85,1.85,1.845,1.845,401.0,CAN
+2023-09-15 10:07:00,1.845,1.846,1.845,1.845,824.0,CAN
+2023-09-15 10:06:00,1.845,1.845,1.845,1.845,104.0,CAN
+2023-09-15 10:05:00,1.85,1.85,1.85,1.85,1013.0,CAN
+2023-09-15 10:03:00,1.845,1.85,1.845,1.845,1406.0,CAN
+2023-09-15 10:02:00,1.84,1.84,1.84,1.84,5117.0,CAN
+2023-09-15 10:00:00,1.85,1.855,1.84,1.85,5047.0,CAN
+2023-09-15 09:59:00,1.84,1.845,1.832,1.845,5731.0,CAN
+2023-09-15 09:58:00,1.83,1.84,1.83,1.835,2357.0,CAN
+2023-09-15 09:57:00,1.841,1.845,1.835,1.835,15898.0,CAN
+2023-09-15 09:56:00,1.845,1.85,1.845,1.85,5297.0,CAN
+2023-09-15 09:55:00,1.85,1.85,1.84,1.85,6151.0,CAN
+2023-09-15 09:54:00,1.845,1.845,1.84,1.84,210.0,CAN
+2023-09-15 09:53:00,1.84,1.845,1.84,1.845,2171.0,CAN
+2023-09-15 09:52:00,1.84,1.84,1.84,1.84,6805.0,CAN
+2023-09-15 09:51:00,1.84,1.841,1.84,1.841,4011.0,CAN
+2023-09-15 09:50:00,1.85,1.85,1.842,1.842,12243.0,CAN
+2023-09-15 09:49:00,1.86,1.86,1.85,1.85,626.0,CAN
+2023-09-15 09:48:00,1.86,1.86,1.85,1.855,12968.0,CAN
+2023-09-15 09:47:00,1.87,1.875,1.855,1.865,59443.0,CAN
+2023-09-15 09:46:00,1.865,1.87,1.865,1.87,32932.0,CAN
+2023-09-15 09:45:00,1.86,1.862,1.86,1.862,238.0,CAN
+2023-09-15 09:44:00,1.865,1.865,1.86,1.86,332.0,CAN
+2023-09-15 09:43:00,1.865,1.865,1.861,1.861,2018.0,CAN
+2023-09-15 09:42:00,1.861,1.861,1.861,1.861,512.0,CAN
+2023-09-15 09:41:00,1.86,1.86,1.855,1.86,6354.0,CAN
+2023-09-15 09:40:00,1.865,1.868,1.86,1.86,3462.0,CAN
+2023-09-15 09:39:00,1.865,1.865,1.86,1.86,1526.0,CAN
+2023-09-15 09:38:00,1.865,1.87,1.865,1.865,605.0,CAN
+2023-09-15 09:37:00,1.87,1.87,1.87,1.87,535.0,CAN
+2023-09-15 09:35:00,1.87,1.87,1.87,1.87,513.0,CAN
+2023-09-15 09:31:00,1.85,1.86,1.85,1.86,11309.0,CAN
+2023-09-15 09:30:00,1.87,1.87,1.87,1.87,8069.0,CAN
+2023-09-15 09:29:00,1.85,1.85,1.85,1.85,5.0,CAN
+2023-09-15 09:25:00,1.87,1.87,1.87,1.87,10.0,CAN
+2023-09-15 09:17:00,1.91,1.91,1.91,1.91,100.0,CAN
+2023-09-15 09:11:00,1.91,1.91,1.91,1.91,100.0,CAN
+2023-09-15 09:03:00,1.909,1.909,1.909,1.909,100.0,CAN
+2023-09-15 08:49:00,1.86,1.86,1.86,1.86,1.0,CAN
+2023-09-15 08:48:00,1.87,1.87,1.85,1.85,401.0,CAN
+2023-09-15 08:47:00,1.89,1.89,1.89,1.89,39.0,CAN
+2023-09-15 08:44:00,1.89,1.89,1.89,1.89,172.0,CAN
+2023-09-15 08:41:00,1.9,1.9,1.9,1.9,1.0,CAN
+2023-09-15 08:39:00,1.9,1.9,1.9,1.9,7.0,CAN
+2023-09-15 08:25:00,1.9,1.9,1.9,1.9,25.0,CAN
+2023-09-15 08:16:00,1.89,1.89,1.89,1.89,1.0,CAN
+2023-09-15 08:01:00,1.872,1.872,1.872,1.872,5.0,CAN
+2023-09-15 07:54:00,1.88,1.88,1.88,1.88,47.0,CAN
+2023-09-15 04:01:00,1.89,1.89,1.89,1.89,5.0,CAN
+2023-09-15 04:00:00,1.91,1.91,1.91,1.91,4.0,CAN
+2023-09-14 19:37:00,1.89,1.89,1.89,1.89,1.0,CAN
+2023-09-14 18:59:00,1.89,1.89,1.89,1.89,440.0,CAN
+2023-09-14 18:30:00,1.89,1.89,1.89,1.89,10.0,CAN
+2023-09-14 18:12:00,1.89,1.89,1.89,1.89,100.0,CAN
+2023-09-14 17:47:00,1.9,1.9,1.9,1.9,2.0,CAN
+2023-09-14 17:46:00,1.9,1.9,1.86,1.86,406.0,CAN
+2023-09-14 17:14:00,1.89,1.89,1.89,1.89,5.0,CAN
+2023-09-14 17:08:00,1.89,1.89,1.89,1.89,1.0,CAN
+2023-09-14 16:42:00,1.89,1.89,1.89,1.89,11.0,CAN
+2023-09-14 16:27:00,1.89,1.89,1.89,1.89,6.0,CAN
+2023-09-14 16:25:00,1.889,1.889,1.889,1.889,100.0,CAN
+2023-09-14 16:24:00,1.86,1.86,1.86,1.86,1.0,CAN
+2023-09-14 16:23:00,1.9,1.9,1.9,1.9,100.0,CAN
+2023-09-14 16:19:00,1.86,1.86,1.86,1.86,1.0,CAN
+2023-09-14 16:14:00,1.9,1.9,1.9,1.9,2.0,CAN
+2023-09-14 16:09:00,1.862,1.862,1.862,1.862,1.0,CAN
+2023-09-14 16:01:00,1.87,1.87,1.87,1.87,300.0,CAN
+2023-09-14 16:00:00,1.87,1.87,1.87,1.87,21698.0,CAN
+2023-09-14 15:59:00,1.875,1.88,1.87,1.87,9473.0,CAN
+2023-09-14 15:58:00,1.88,1.88,1.874,1.874,1921.0,CAN
+2023-09-14 15:57:00,1.87,1.87,1.87,1.87,707.0,CAN
+2023-09-14 15:56:00,1.87,1.877,1.87,1.875,10301.0,CAN
+2023-09-14 15:55:00,1.87,1.88,1.866,1.88,34165.0,CAN
+2023-09-14 15:54:00,1.87,1.87,1.865,1.865,3270.0,CAN
+2023-09-14 15:53:00,1.87,1.87,1.865,1.87,18334.0,CAN
+2023-09-14 15:52:00,1.87,1.871,1.87,1.87,476.0,CAN
+2023-09-14 15:51:00,1.875,1.878,1.87,1.875,1620.0,CAN
+2023-09-14 15:50:00,1.87,1.88,1.87,1.87,4612.0,CAN
+2023-09-14 15:49:00,1.88,1.88,1.88,1.88,198.0,CAN
+2023-09-14 15:48:00,1.88,1.88,1.88,1.88,100.0,CAN
+2023-09-14 15:47:00,1.87,1.875,1.87,1.875,3430.0,CAN
+2023-09-14 15:45:00,1.875,1.88,1.875,1.88,725.0,CAN
+2023-09-14 15:44:00,1.875,1.875,1.875,1.875,287.0,CAN
+2023-09-14 15:43:00,1.88,1.88,1.875,1.875,4646.0,CAN
+2023-09-14 15:42:00,1.87,1.875,1.87,1.875,570.0,CAN
+2023-09-14 15:41:00,1.87,1.87,1.87,1.87,500.0,CAN
+2023-09-14 15:40:00,1.875,1.885,1.87,1.88,43246.0,CAN
+2023-09-14 15:39:00,1.875,1.875,1.875,1.875,438.0,CAN
+2023-09-14 15:38:00,1.875,1.88,1.875,1.88,500.0,CAN
+2023-09-14 15:37:00,1.88,1.88,1.875,1.876,2180.0,CAN
+2023-09-14 15:36:00,1.875,1.875,1.87,1.87,355.0,CAN
+2023-09-14 15:35:00,1.88,1.88,1.87,1.87,460.0,CAN
+2023-09-14 15:33:00,1.88,1.88,1.87,1.87,1600.0,CAN
+2023-09-14 15:32:00,1.875,1.875,1.875,1.875,367.0,CAN
+2023-09-14 15:31:00,1.875,1.875,1.875,1.875,100.0,CAN
+2023-09-14 15:30:00,1.885,1.885,1.875,1.875,14786.0,CAN
+2023-09-14 15:29:00,1.885,1.885,1.885,1.885,200.0,CAN
+2023-09-14 15:28:00,1.88,1.885,1.88,1.885,573.0,CAN
+2023-09-14 15:27:00,1.885,1.885,1.88,1.88,525.0,CAN
+2023-09-14 15:25:00,1.88,1.885,1.88,1.88,514.0,CAN
+2023-09-14 15:23:00,1.88,1.887,1.88,1.887,406.0,CAN
+2023-09-14 15:22:00,1.88,1.88,1.88,1.88,328.0,CAN
+2023-09-14 15:20:00,1.89,1.89,1.89,1.89,100.0,CAN
+2023-09-14 15:19:00,1.88,1.88,1.88,1.88,320.0,CAN
+2023-09-14 15:17:00,1.885,1.89,1.885,1.885,861.0,CAN
+2023-09-14 15:16:00,1.885,1.885,1.885,1.885,247.0,CAN
+2023-09-14 15:15:00,1.881,1.881,1.88,1.88,3050.0,CAN
+2023-09-14 15:13:00,1.89,1.89,1.88,1.88,2575.0,CAN
+2023-09-14 15:12:00,1.88,1.88,1.88,1.88,250.0,CAN
+2023-09-14 15:11:00,1.89,1.89,1.89,1.89,100.0,CAN
+2023-09-14 15:10:00,1.885,1.885,1.88,1.88,554.0,CAN
+2023-09-14 15:09:00,1.89,1.89,1.89,1.89,100.0,CAN
+2023-09-14 15:08:00,1.885,1.885,1.885,1.885,201.0,CAN
+2023-09-14 15:07:00,1.885,1.885,1.885,1.885,219.0,CAN
+2023-09-14 15:06:00,1.885,1.89,1.885,1.89,400.0,CAN
+2023-09-14 15:04:00,1.885,1.89,1.885,1.89,510.0,CAN
+2023-09-14 15:02:00,1.89,1.89,1.88,1.88,300.0,CAN
+2023-09-14 15:00:00,1.885,1.885,1.885,1.885,205.0,CAN
+2023-09-14 14:59:00,1.89,1.89,1.89,1.89,615.0,CAN
+2023-09-14 14:58:00,1.885,1.885,1.885,1.885,518.0,CAN
+2023-09-14 14:57:00,1.882,1.89,1.882,1.89,400.0,CAN
+2023-09-14 14:56:00,1.88,1.88,1.88,1.88,230.0,CAN
+2023-09-14 14:55:00,1.888,1.888,1.888,1.888,152.0,CAN
+2023-09-14 14:53:00,1.88,1.88,1.88,1.88,200.0,CAN
+2023-09-14 14:52:00,1.885,1.885,1.885,1.885,100.0,CAN
+2023-09-14 14:51:00,1.883,1.883,1.88,1.88,500.0,CAN
+2023-09-14 14:50:00,1.89,1.89,1.882,1.882,210.0,CAN
+2023-09-14 14:49:00,1.88,1.885,1.88,1.885,447.0,CAN
+2023-09-14 14:47:00,1.885,1.89,1.88,1.89,2100.0,CAN
+2023-09-14 14:46:00,1.885,1.885,1.885,1.885,363.0,CAN
+2023-09-14 14:45:00,1.89,1.89,1.89,1.89,146.0,CAN
+2023-09-14 14:43:00,1.89,1.89,1.882,1.882,3011.0,CAN
+2023-09-14 14:41:00,1.885,1.89,1.885,1.89,11453.0,CAN
+2023-09-14 14:40:00,1.89,1.89,1.89,1.89,5040.0,CAN
+2023-09-14 14:39:00,1.89,1.891,1.89,1.891,3037.0,CAN
+2023-09-14 14:38:00,1.9,1.9,1.89,1.891,3753.0,CAN
+2023-09-14 14:37:00,1.89,1.895,1.89,1.89,1093.0,CAN
+2023-09-14 14:36:00,1.885,1.89,1.885,1.89,25744.0,CAN
+2023-09-14 14:35:00,1.89,1.89,1.89,1.89,200.0,CAN
+2023-09-14 14:34:00,1.885,1.89,1.885,1.89,494.0,CAN
+2023-09-14 14:33:00,1.885,1.885,1.885,1.885,106.0,CAN
+2023-09-14 14:32:00,1.89,1.89,1.88,1.88,303.0,CAN
+2023-09-14 14:31:00,1.88,1.88,1.88,1.88,275.0,CAN
+2023-09-14 14:29:00,1.88,1.885,1.88,1.885,3289.0,CAN
+2023-09-14 14:28:00,1.88,1.89,1.88,1.89,300.0,CAN
+2023-09-14 14:26:00,1.88,1.885,1.88,1.885,305.0,CAN
+2023-09-14 14:25:00,1.885,1.885,1.885,1.885,219.0,CAN
+2023-09-14 14:24:00,1.885,1.885,1.88,1.88,2139.0,CAN
+2023-09-14 14:23:00,1.88,1.88,1.88,1.88,110.0,CAN
+2023-09-14 14:22:00,1.89,1.89,1.89,1.89,146.0,CAN
+2023-09-14 14:21:00,1.885,1.885,1.885,1.885,109.0,CAN
+2023-09-14 14:20:00,1.88,1.885,1.88,1.885,3056.0,CAN
+2023-09-14 14:19:00,1.89,1.89,1.88,1.89,920.0,CAN
+2023-09-14 14:18:00,1.889,1.889,1.889,1.889,9100.0,CAN
+2023-09-14 14:17:00,1.885,1.885,1.885,1.885,200.0,CAN
+2023-09-14 14:16:00,1.89,1.89,1.89,1.89,100.0,CAN
+2023-09-14 14:15:00,1.881,1.881,1.881,1.881,5000.0,CAN
+2023-09-14 14:14:00,1.88,1.88,1.88,1.88,206.0,CAN
+2023-09-14 14:13:00,1.89,1.89,1.89,1.89,374.0,CAN
+2023-09-14 14:12:00,1.89,1.89,1.885,1.885,300.0,CAN
+2023-09-14 14:10:00,1.885,1.885,1.885,1.885,200.0,CAN
+2023-09-14 14:09:00,1.89,1.89,1.89,1.89,1610.0,CAN
+2023-09-14 14:08:00,1.88,1.885,1.88,1.885,719.0,CAN
+2023-09-14 14:07:00,1.88,1.88,1.88,1.88,4510.0,CAN
+2023-09-14 14:06:00,1.88,1.88,1.88,1.88,200.0,CAN
+2023-09-14 14:05:00,1.885,1.89,1.885,1.89,342.0,CAN
+2023-09-14 14:03:00,1.88,1.885,1.88,1.88,1232.0,CAN
+2023-09-14 14:02:00,1.89,1.89,1.885,1.885,200.0,CAN
+2023-09-14 14:00:00,1.887,1.887,1.88,1.88,1405.0,CAN
+2023-09-14 13:59:00,1.89,1.89,1.89,1.89,426.0,CAN
+2023-09-14 13:58:00,1.885,1.89,1.881,1.881,2310.0,CAN
+2023-09-14 13:56:00,1.88,1.885,1.88,1.885,1101.0,CAN
+2023-09-14 13:55:00,1.885,1.885,1.885,1.885,100.0,CAN
+2023-09-14 13:54:00,1.89,1.89,1.89,1.89,207.0,CAN
+2023-09-14 13:53:00,1.887,1.887,1.88,1.882,1214.0,CAN
+2023-09-14 13:51:00,1.88,1.88,1.88,1.88,132.0,CAN
+2023-09-14 13:50:00,1.88,1.885,1.88,1.885,319.0,CAN
+2023-09-14 13:49:00,1.88,1.88,1.88,1.88,101.0,CAN
+2023-09-14 13:48:00,1.889,1.889,1.889,1.889,106.0,CAN
+2023-09-14 13:47:00,1.885,1.89,1.88,1.88,1416.0,CAN
+2023-09-14 13:46:00,1.88,1.88,1.88,1.88,196.0,CAN
+2023-09-14 13:45:00,1.88,1.88,1.88,1.88,121.0,CAN
+2023-09-14 13:44:00,1.889,1.889,1.88,1.88,3210.0,CAN
+2023-09-14 13:43:00,1.885,1.89,1.881,1.885,1219.0,CAN
+2023-09-14 13:42:00,1.88,1.89,1.88,1.89,1135.0,CAN
+2023-09-14 13:41:00,1.89,1.89,1.89,1.89,2000.0,CAN
+2023-09-14 13:40:00,1.88,1.88,1.88,1.88,150.0,CAN
+2023-09-14 13:38:00,1.879,1.885,1.87,1.885,26052.0,CAN
+2023-09-14 13:36:00,1.87,1.875,1.87,1.875,268.0,CAN
+2023-09-14 13:35:00,1.88,1.88,1.875,1.875,201.0,CAN
+2023-09-14 13:34:00,1.875,1.875,1.875,1.875,100.0,CAN
+2023-09-14 13:33:00,1.875,1.875,1.875,1.875,100.0,CAN
+2023-09-14 13:32:00,1.875,1.875,1.873,1.873,330.0,CAN
+2023-09-14 13:30:00,1.87,1.875,1.87,1.875,217.0,CAN
+2023-09-14 13:29:00,1.87,1.871,1.87,1.871,1300.0,CAN
+2023-09-14 13:28:00,1.87,1.87,1.87,1.87,108.0,CAN
+2023-09-14 13:27:00,1.87,1.87,1.87,1.87,125.0,CAN
+2023-09-14 13:26:00,1.875,1.875,1.875,1.875,108.0,CAN
+2023-09-14 13:25:00,1.87,1.87,1.87,1.87,105.0,CAN
+2023-09-14 13:24:00,1.875,1.875,1.87,1.87,220.0,CAN
+2023-09-14 13:23:00,1.875,1.875,1.87,1.87,201.0,CAN
+2023-09-14 13:22:00,1.87,1.87,1.87,1.87,118.0,CAN
+2023-09-14 13:20:00,1.87,1.876,1.87,1.87,910.0,CAN
+2023-09-14 13:19:00,1.875,1.875,1.87,1.87,1200.0,CAN
+2023-09-14 13:18:00,1.87,1.875,1.87,1.875,218.0,CAN
+2023-09-14 13:17:00,1.87,1.87,1.865,1.87,17134.0,CAN
+2023-09-14 13:16:00,1.875,1.875,1.87,1.87,280.0,CAN
+2023-09-14 13:15:00,1.87,1.87,1.87,1.87,120.0,CAN
+2023-09-14 13:14:00,1.875,1.875,1.87,1.87,626.0,CAN
+2023-09-14 13:13:00,1.875,1.875,1.875,1.875,119.0,CAN
+2023-09-14 13:12:00,1.87,1.875,1.87,1.875,2657.0,CAN
+2023-09-14 13:11:00,1.87,1.875,1.87,1.87,4732.0,CAN
+2023-09-14 13:10:00,1.87,1.875,1.87,1.87,11646.0,CAN
+2023-09-14 13:09:00,1.86,1.86,1.86,1.86,101.0,CAN
+2023-09-14 13:08:00,1.869,1.87,1.86,1.86,6017.0,CAN
+2023-09-14 13:07:00,1.865,1.865,1.865,1.865,1100.0,CAN
+2023-09-14 13:06:00,1.87,1.87,1.87,1.87,100.0,CAN
+2023-09-14 13:05:00,1.865,1.865,1.865,1.865,100.0,CAN
+2023-09-14 13:04:00,1.86,1.87,1.86,1.87,230.0,CAN
+2023-09-14 13:03:00,1.86,1.86,1.86,1.86,100.0,CAN
+2023-09-14 13:02:00,1.862,1.865,1.862,1.865,1500.0,CAN
+2023-09-14 13:01:00,1.865,1.87,1.86,1.87,500.0,CAN
+2023-09-14 12:59:00,1.865,1.865,1.865,1.865,107.0,CAN
+2023-09-14 12:58:00,1.87,1.87,1.87,1.87,102.0,CAN
+2023-09-14 12:57:00,1.865,1.865,1.86,1.86,405.0,CAN
+2023-09-14 12:56:00,1.87,1.87,1.87,1.87,205.0,CAN
+2023-09-14 12:55:00,1.865,1.865,1.865,1.865,100.0,CAN
+2023-09-14 12:54:00,1.865,1.865,1.865,1.865,102.0,CAN
+2023-09-14 12:53:00,1.865,1.87,1.865,1.87,200.0,CAN
+2023-09-14 12:52:00,1.87,1.87,1.87,1.87,1015.0,CAN
+2023-09-14 12:51:00,1.86,1.86,1.86,1.86,145.0,CAN
+2023-09-14 12:50:00,1.863,1.865,1.86,1.865,650.0,CAN
+2023-09-14 12:49:00,1.865,1.865,1.865,1.865,103.0,CAN
+2023-09-14 12:48:00,1.865,1.87,1.865,1.87,410.0,CAN
+2023-09-14 12:46:00,1.865,1.865,1.865,1.865,105.0,CAN
+2023-09-14 12:45:00,1.86,1.87,1.86,1.87,232.0,CAN
+2023-09-14 12:43:00,1.87,1.87,1.87,1.87,100.0,CAN
+2023-09-14 12:42:00,1.86,1.86,1.86,1.86,134.0,CAN
+2023-09-14 12:40:00,1.865,1.87,1.865,1.865,9406.0,CAN
+2023-09-14 12:39:00,1.86,1.865,1.86,1.86,6100.0,CAN
+2023-09-14 12:38:00,1.865,1.865,1.865,1.865,100.0,CAN
+2023-09-14 12:37:00,1.86,1.86,1.86,1.86,7578.0,CAN
+2023-09-14 12:36:00,1.855,1.86,1.855,1.86,4700.0,CAN
+2023-09-14 12:35:00,1.86,1.864,1.85,1.855,10718.0,CAN
+2023-09-14 12:34:00,1.86,1.86,1.86,1.86,167.0,CAN
+2023-09-14 12:33:00,1.86,1.865,1.86,1.865,268.0,CAN
+2023-09-14 12:32:00,1.86,1.86,1.86,1.86,201.0,CAN
+2023-09-14 12:31:00,1.865,1.865,1.86,1.86,200.0,CAN
+2023-09-14 12:30:00,1.86,1.86,1.86,1.86,15623.0,CAN
+2023-09-14 12:29:00,1.86,1.86,1.86,1.86,100.0,CAN
+2023-09-14 12:28:00,1.86,1.865,1.86,1.865,2400.0,CAN
+2023-09-14 12:27:00,1.86,1.86,1.86,1.86,100.0,CAN
+2023-09-14 12:26:00,1.865,1.865,1.865,1.865,1101.0,CAN
+2023-09-14 12:25:00,1.86,1.86,1.86,1.86,110.0,CAN
+2023-09-14 12:24:00,1.865,1.865,1.865,1.865,100.0,CAN
+2023-09-14 12:23:00,1.86,1.87,1.86,1.87,200.0,CAN
+2023-09-14 12:22:00,1.87,1.875,1.86,1.865,11921.0,CAN
+2023-09-14 12:21:00,1.87,1.87,1.87,1.87,751.0,CAN
+2023-09-14 12:20:00,1.875,1.875,1.871,1.871,930.0,CAN
+2023-09-14 12:19:00,1.88,1.88,1.88,1.88,379.0,CAN
+2023-09-14 12:18:00,1.879,1.879,1.87,1.875,11209.0,CAN
+2023-09-14 12:17:00,1.871,1.871,1.87,1.87,5100.0,CAN
+2023-09-14 12:16:00,1.879,1.879,1.87,1.87,1405.0,CAN
+2023-09-14 12:15:00,1.87,1.88,1.87,1.88,1444.0,CAN
+2023-09-14 12:14:00,1.87,1.87,1.87,1.87,113.0,CAN
+2023-09-14 12:13:00,1.88,1.88,1.88,1.88,1103.0,CAN
+2023-09-14 12:12:00,1.87,1.88,1.87,1.87,10200.0,CAN
+2023-09-14 12:11:00,1.87,1.87,1.87,1.87,130.0,CAN
+2023-09-14 12:10:00,1.865,1.875,1.86,1.87,16926.0,CAN
+2023-09-14 12:09:00,1.87,1.87,1.87,1.87,5994.0,CAN
+2023-09-14 12:08:00,1.875,1.875,1.87,1.87,410.0,CAN
+2023-09-14 12:07:00,1.87,1.875,1.87,1.875,2100.0,CAN
+2023-09-14 12:06:00,1.88,1.88,1.875,1.875,594.0,CAN
+2023-09-14 12:05:00,1.875,1.88,1.875,1.88,1802.0,CAN
+2023-09-14 12:04:00,1.873,1.88,1.873,1.88,1200.0,CAN
+2023-09-14 12:03:00,1.875,1.875,1.875,1.875,203.0,CAN
+2023-09-14 12:02:00,1.875,1.88,1.875,1.88,200.0,CAN
+2023-09-14 12:01:00,1.87,1.87,1.87,1.87,100.0,CAN
+2023-09-14 12:00:00,1.87,1.875,1.87,1.875,1797.0,CAN
+2023-09-14 11:59:00,1.88,1.88,1.88,1.88,4970.0,CAN
+2023-09-14 11:58:00,1.885,1.885,1.885,1.885,110.0,CAN
+2023-09-14 11:57:00,1.88,1.885,1.88,1.88,1790.0,CAN
+2023-09-14 11:56:00,1.885,1.885,1.885,1.885,100.0,CAN
+2023-09-14 11:55:00,1.89,1.89,1.89,1.89,177.0,CAN
+2023-09-14 11:54:00,1.89,1.89,1.89,1.89,1000.0,CAN
+2023-09-14 11:52:00,1.89,1.89,1.89,1.89,102.0,CAN
+2023-09-14 11:51:00,1.889,1.889,1.889,1.889,2502.0,CAN
+2023-09-14 11:50:00,1.89,1.89,1.89,1.89,174.0,CAN
+2023-09-14 11:49:00,1.875,1.885,1.875,1.885,7406.0,CAN
+2023-09-14 11:48:00,1.88,1.88,1.875,1.875,6039.0,CAN
+2023-09-14 11:47:00,1.88,1.88,1.875,1.875,1208.0,CAN
+2023-09-14 11:46:00,1.875,1.875,1.875,1.875,107.0,CAN
+2023-09-14 11:45:00,1.88,1.88,1.875,1.875,205.0,CAN
+2023-09-14 11:44:00,1.88,1.88,1.875,1.875,405.0,CAN
+2023-09-14 11:43:00,1.875,1.88,1.875,1.875,1202.0,CAN
+2023-09-14 11:42:00,1.885,1.885,1.87,1.87,4694.0,CAN
+2023-09-14 11:41:00,1.89,1.89,1.881,1.881,1110.0,CAN
+2023-09-14 11:40:00,1.88,1.885,1.88,1.88,458.0,CAN
+2023-09-14 11:39:00,1.889,1.89,1.885,1.885,700.0,CAN
+2023-09-14 11:38:00,1.885,1.885,1.885,1.885,202.0,CAN
+2023-09-14 11:37:00,1.89,1.89,1.885,1.885,212.0,CAN
+2023-09-14 11:36:00,1.88,1.88,1.88,1.88,101.0,CAN
+2023-09-14 11:35:00,1.88,1.89,1.88,1.88,1404.0,CAN
+2023-09-14 11:34:00,1.88,1.88,1.88,1.88,110.0,CAN
+2023-09-14 11:33:00,1.88,1.885,1.88,1.885,8400.0,CAN
+2023-09-14 11:32:00,1.885,1.885,1.885,1.885,100.0,CAN
+2023-09-14 11:31:00,1.885,1.885,1.885,1.885,125.0,CAN
+2023-09-14 11:30:00,1.888,1.89,1.885,1.89,2069.0,CAN
+2023-09-14 11:29:00,1.888,1.888,1.88,1.88,2749.0,CAN
+2023-09-14 11:28:00,1.88,1.89,1.88,1.89,236.0,CAN
+2023-09-14 11:27:00,1.88,1.88,1.88,1.88,100.0,CAN
+2023-09-14 11:26:00,1.88,1.89,1.88,1.89,202.0,CAN
+2023-09-14 11:25:00,1.88,1.885,1.88,1.885,1175.0,CAN
+2023-09-14 11:24:00,1.881,1.885,1.88,1.885,1325.0,CAN
+2023-09-14 11:23:00,1.88,1.88,1.88,1.88,135.0,CAN
+2023-09-14 11:22:00,1.89,1.89,1.88,1.888,3245.0,CAN
+2023-09-14 11:21:00,1.88,1.88,1.88,1.88,100.0,CAN
+2023-09-14 11:20:00,1.88,1.885,1.88,1.885,235.0,CAN
+2023-09-14 11:19:00,1.88,1.88,1.88,1.88,110.0,CAN
+2023-09-14 11:18:00,1.88,1.881,1.88,1.88,1232.0,CAN
+2023-09-14 11:17:00,1.888,1.89,1.88,1.89,2110.0,CAN
+2023-09-14 11:16:00,1.89,1.895,1.89,1.89,5848.0,CAN
+2023-09-14 11:15:00,1.895,1.895,1.89,1.89,270.0,CAN
+2023-09-14 11:14:00,1.89,1.9,1.89,1.9,3225.0,CAN
+2023-09-14 11:13:00,1.895,1.895,1.89,1.891,550.0,CAN
+2023-09-14 11:12:00,1.9,1.9,1.891,1.891,6261.0,CAN
+2023-09-14 11:11:00,1.905,1.905,1.9,1.9,293.0,CAN
+2023-09-14 11:10:00,1.905,1.905,1.9,1.9,9027.0,CAN
+2023-09-14 11:09:00,1.9,1.91,1.9,1.91,573.0,CAN
+2023-09-14 11:08:00,1.901,1.91,1.9,1.91,5019.0,CAN
+2023-09-14 11:07:00,1.904,1.905,1.901,1.905,1206.0,CAN
+2023-09-14 11:06:00,1.902,1.905,1.9,1.905,1780.0,CAN
+2023-09-14 11:05:00,1.905,1.908,1.9,1.903,2988.0,CAN
+2023-09-14 11:04:00,1.9,1.9,1.9,1.9,265.0,CAN
+2023-09-14 11:03:00,1.907,1.91,1.905,1.91,13029.0,CAN
+2023-09-14 11:02:00,1.91,1.91,1.91,1.91,874.0,CAN
+2023-09-14 11:01:00,1.905,1.908,1.905,1.908,1903.0,CAN
+2023-09-14 11:00:00,1.9,1.908,1.893,1.905,15211.0,CAN
+2023-09-14 10:59:00,1.895,1.895,1.895,1.895,219.0,CAN
+2023-09-14 10:58:00,1.89,1.895,1.89,1.895,275.0,CAN
+2023-09-14 10:57:00,1.895,1.895,1.895,1.895,210.0,CAN
+2023-09-14 10:56:00,1.9,1.9,1.89,1.9,1213.0,CAN
+2023-09-14 10:53:00,1.89,1.895,1.89,1.89,1542.0,CAN
+2023-09-14 10:52:00,1.895,1.895,1.895,1.895,308.0,CAN
+2023-09-14 10:51:00,1.898,1.898,1.898,1.898,1020.0,CAN
+2023-09-14 10:50:00,1.895,1.895,1.895,1.895,153.0,CAN
+2023-09-14 10:49:00,1.885,1.891,1.885,1.89,18954.0,CAN
+2023-09-14 10:47:00,1.88,1.885,1.88,1.885,346.0,CAN
+2023-09-14 10:46:00,1.885,1.885,1.885,1.885,1400.0,CAN
+2023-09-14 10:45:00,1.88,1.885,1.88,1.885,553.0,CAN
+2023-09-14 10:44:00,1.885,1.885,1.88,1.881,10841.0,CAN
+2023-09-14 10:43:00,1.882,1.885,1.88,1.885,1420.0,CAN
+2023-09-14 10:42:00,1.875,1.885,1.875,1.885,8745.0,CAN
+2023-09-14 10:41:00,1.878,1.878,1.878,1.878,215.0,CAN
+2023-09-14 10:40:00,1.879,1.879,1.875,1.875,4330.0,CAN
+2023-09-14 10:39:00,1.87,1.875,1.87,1.87,3628.0,CAN
+2023-09-14 10:38:00,1.87,1.87,1.87,1.87,5500.0,CAN
+2023-09-14 10:37:00,1.875,1.875,1.87,1.87,214.0,CAN
+2023-09-14 10:36:00,1.87,1.87,1.87,1.87,573.0,CAN
+2023-09-14 10:35:00,1.88,1.88,1.87,1.87,1834.0,CAN
+2023-09-14 10:34:00,1.87,1.875,1.87,1.875,27561.0,CAN
+2023-09-14 10:33:00,1.879,1.879,1.87,1.87,1700.0,CAN
+2023-09-14 10:32:00,1.871,1.871,1.871,1.871,7400.0,CAN
+2023-09-14 10:31:00,1.87,1.879,1.87,1.879,1346.0,CAN
+2023-09-14 10:30:00,1.879,1.879,1.879,1.879,792.0,CAN
+2023-09-14 10:29:00,1.86,1.88,1.86,1.88,7900.0,CAN
+2023-09-14 10:28:00,1.87,1.87,1.869,1.869,1151.0,CAN
+2023-09-14 10:27:00,1.86,1.865,1.86,1.865,7533.0,CAN
+2023-09-14 10:26:00,1.858,1.86,1.858,1.86,3031.0,CAN
+2023-09-14 10:25:00,1.852,1.858,1.852,1.858,2151.0,CAN
+2023-09-14 10:24:00,1.86,1.86,1.855,1.86,3000.0,CAN
+2023-09-14 10:23:00,1.85,1.86,1.85,1.855,9800.0,CAN
+2023-09-14 10:22:00,1.84,1.85,1.83,1.85,10083.0,CAN
+2023-09-14 10:21:00,1.835,1.84,1.83,1.84,4446.0,CAN
+2023-09-14 10:20:00,1.835,1.835,1.83,1.83,1306.0,CAN
+2023-09-14 10:19:00,1.84,1.84,1.839,1.84,7731.0,CAN
+2023-09-14 10:18:00,1.845,1.845,1.84,1.84,301.0,CAN
+2023-09-14 10:17:00,1.85,1.854,1.84,1.845,9837.0,CAN
+2023-09-14 10:16:00,1.851,1.851,1.851,1.851,366.0,CAN
+2023-09-14 10:15:00,1.852,1.852,1.852,1.852,175.0,CAN
+2023-09-14 10:14:00,1.86,1.86,1.851,1.851,6657.0,CAN
+2023-09-14 10:13:00,1.855,1.86,1.855,1.856,2000.0,CAN
+2023-09-14 10:12:00,1.84,1.851,1.84,1.851,27909.0,CAN
+2023-09-14 10:11:00,1.84,1.841,1.84,1.841,800.0,CAN
+2023-09-14 10:10:00,1.85,1.855,1.84,1.84,14111.0,CAN
+2023-09-14 10:08:00,1.85,1.85,1.85,1.85,302.0,CAN
+2023-09-14 10:07:00,1.85,1.85,1.85,1.85,247.0,CAN
+2023-09-14 10:06:00,1.85,1.855,1.85,1.855,300.0,CAN
+2023-09-14 10:05:00,1.85,1.85,1.85,1.85,200.0,CAN
+2023-09-14 10:04:00,1.855,1.855,1.85,1.85,2117.0,CAN
+2023-09-14 10:03:00,1.851,1.86,1.85,1.855,1947.0,CAN
+2023-09-14 10:02:00,1.85,1.85,1.85,1.85,214.0,CAN
+2023-09-14 10:01:00,1.859,1.859,1.859,1.859,4075.0,CAN
+2023-09-14 10:00:00,1.85,1.85,1.85,1.85,1211.0,CAN
+2023-09-14 09:59:00,1.85,1.855,1.85,1.855,460.0,CAN
+2023-09-14 09:58:00,1.85,1.855,1.85,1.85,11425.0,CAN
+2023-09-14 09:57:00,1.86,1.865,1.85,1.85,62518.0,CAN
+2023-09-14 09:56:00,1.86,1.86,1.86,1.86,2300.0,CAN
+2023-09-14 09:55:00,1.87,1.87,1.862,1.862,1582.0,CAN
+2023-09-14 09:54:00,1.87,1.87,1.866,1.87,12467.0,CAN
+2023-09-14 09:53:00,1.88,1.88,1.87,1.878,8716.0,CAN
+2023-09-14 09:52:00,1.885,1.885,1.88,1.88,5049.0,CAN
+2023-09-14 09:51:00,1.885,1.885,1.885,1.885,358.0,CAN
+2023-09-14 09:50:00,1.88,1.88,1.88,1.88,2220.0,CAN
+2023-09-14 09:49:00,1.861,1.89,1.861,1.88,18279.0,CAN
+2023-09-14 09:48:00,1.88,1.88,1.86,1.865,39224.0,CAN
+2023-09-14 09:47:00,1.885,1.885,1.88,1.88,14565.0,CAN
+2023-09-14 09:46:00,1.88,1.883,1.88,1.883,1549.0,CAN
+2023-09-14 09:45:00,1.888,1.888,1.88,1.881,5243.0,CAN
+2023-09-14 09:44:00,1.88,1.89,1.88,1.888,16879.0,CAN
+2023-09-14 09:43:00,1.88,1.89,1.88,1.881,30421.0,CAN
+2023-09-14 09:42:00,1.888,1.89,1.88,1.89,7675.0,CAN
+2023-09-14 09:41:00,1.888,1.89,1.88,1.89,12294.0,CAN
+2023-09-14 09:40:00,1.88,1.881,1.88,1.881,6262.0,CAN
+2023-09-14 09:39:00,1.875,1.875,1.875,1.875,2217.0,CAN
+2023-09-14 09:37:00,1.872,1.88,1.871,1.871,11774.0,CAN
+2023-09-14 09:36:00,1.86,1.88,1.86,1.878,33557.0,CAN
+2023-09-14 09:35:00,1.851,1.859,1.85,1.859,6138.0,CAN
+2023-09-14 09:34:00,1.857,1.86,1.857,1.858,1428.0,CAN
+2023-09-14 09:33:00,1.855,1.86,1.85,1.86,3817.0,CAN
+2023-09-14 09:32:00,1.859,1.859,1.85,1.85,2165.0,CAN
+2023-09-14 09:31:00,1.83,1.86,1.83,1.855,7919.0,CAN
+2023-09-14 09:30:00,1.83,1.86,1.82,1.84,24176.0,CAN
+2023-09-14 09:28:00,1.84,1.85,1.84,1.84,618.0,CAN
+2023-09-14 09:27:00,1.86,1.86,1.86,1.86,100.0,CAN
+2023-09-14 09:26:00,1.868,1.868,1.868,1.868,1.0,CAN
+2023-09-14 09:24:00,1.85,1.85,1.85,1.85,3544.0,CAN
+2023-09-14 09:18:00,1.85,1.85,1.85,1.85,100.0,CAN
+2023-09-14 08:43:00,1.82,1.82,1.82,1.82,20.0,CAN
+2023-09-14 08:41:00,1.84,1.85,1.84,1.84,300.0,CAN
+2023-09-14 08:40:00,1.83,1.83,1.83,1.83,300.0,CAN
+2023-09-14 08:36:00,1.83,1.83,1.83,1.83,200.0,CAN
+2023-09-14 08:35:00,1.82,1.82,1.82,1.82,200.0,CAN
+2023-09-14 08:34:00,1.85,1.85,1.85,1.85,1.0,CAN
+2023-09-14 08:24:00,1.82,1.82,1.82,1.82,1.0,CAN
+2023-09-14 08:22:00,1.85,1.85,1.85,1.85,50.0,CAN
+2023-09-14 08:06:00,1.85,1.85,1.85,1.85,100.0,CAN
+2023-09-14 08:01:00,1.82,1.82,1.82,1.82,3.0,CAN
+2023-09-14 08:00:00,1.82,1.85,1.82,1.85,401.0,CAN
+2023-09-14 07:23:00,1.83,1.83,1.83,1.83,500.0,CAN
+2023-09-14 07:04:00,1.83,1.83,1.83,1.83,106.0,CAN
+2023-09-14 06:31:00,1.85,1.85,1.85,1.85,1.0,CAN
+2023-09-14 06:30:00,1.85,1.85,1.84,1.84,22.0,CAN
+2023-09-14 06:29:00,1.83,1.83,1.83,1.83,1.0,CAN
+2023-09-14 04:50:00,1.85,1.85,1.85,1.85,722.0,CAN
+2023-09-14 04:49:00,1.84,1.84,1.84,1.84,278.0,CAN
+2023-09-14 04:45:00,1.82,1.82,1.82,1.82,50.0,CAN
+2023-09-14 04:42:00,1.87,1.87,1.86,1.86,55.0,CAN
+2023-09-14 04:00:00,1.82,1.82,1.82,1.82,2000.0,CAN
+2023-09-13 19:57:00,1.82,1.82,1.82,1.82,1000.0,CAN
+2023-09-13 19:54:00,1.83,1.83,1.83,1.83,416.0,CAN
+2023-09-13 19:41:00,1.83,1.83,1.83,1.83,20.0,CAN
+2023-09-13 19:40:00,1.83,1.83,1.83,1.83,5.0,CAN
+2023-09-13 19:30:00,1.82,1.82,1.82,1.82,1.0,CAN
+2023-09-13 19:19:00,1.83,1.83,1.83,1.83,10.0,CAN
+2023-09-13 19:18:00,1.82,1.82,1.82,1.82,10.0,CAN
+2023-09-13 19:04:00,1.81,1.82,1.81,1.82,190.0,CAN
+2023-09-13 19:00:00,1.82,1.82,1.82,1.82,1.0,CAN
+2023-09-13 18:55:00,1.82,1.82,1.82,1.82,1.0,CAN
+2023-09-13 18:54:00,1.819,1.819,1.819,1.819,24.0,CAN
+2023-09-13 18:47:00,1.82,1.82,1.82,1.82,112.0,CAN
+2023-09-13 18:27:00,1.81,1.81,1.81,1.81,10.0,CAN
+2023-09-13 18:19:00,1.818,1.818,1.818,1.818,1.0,CAN
+2023-09-13 18:18:00,1.82,1.82,1.82,1.82,7.0,CAN
+2023-09-13 18:12:00,1.82,1.82,1.8,1.8,25.0,CAN
+2023-09-13 18:09:00,1.819,1.819,1.819,1.819,20.0,CAN
+2023-09-13 17:50:00,1.8,1.8,1.8,1.8,4.0,CAN
+2023-09-13 17:46:00,1.818,1.818,1.818,1.818,1000.0,CAN
+2023-09-13 17:09:00,1.88,1.88,1.87,1.87,2.0,CAN
+2023-09-13 17:07:00,1.81,1.81,1.81,1.81,600.0,CAN
+2023-09-13 17:04:00,1.81,1.81,1.81,1.81,10.0,CAN
+2023-09-13 17:01:00,1.81,1.81,1.81,1.81,178.0,CAN
+2023-09-13 16:59:00,1.81,1.81,1.81,1.81,2.0,CAN
+2023-09-13 16:57:00,1.81,1.81,1.81,1.81,39.0,CAN
+2023-09-13 16:54:00,1.81,1.81,1.81,1.81,100.0,CAN
+2023-09-13 16:51:00,1.81,1.81,1.81,1.81,105.0,CAN
+2023-09-13 16:44:00,1.81,1.81,1.81,1.81,2.0,CAN
+2023-09-13 16:42:00,1.809,1.809,1.809,1.809,1.0,CAN
+2023-09-13 16:36:00,1.8,1.8,1.8,1.8,93.0,CAN
+2023-09-13 16:34:00,1.809,1.809,1.809,1.809,50.0,CAN
+2023-09-13 16:26:00,1.801,1.801,1.801,1.801,100.0,CAN
+2023-09-13 16:24:00,1.81,1.81,1.81,1.81,247.0,CAN
+2023-09-13 16:18:00,1.81,1.81,1.81,1.81,45.0,CAN
+2023-09-13 16:16:00,1.809,1.809,1.809,1.809,5.0,CAN
+2023-09-13 16:14:00,1.86,1.86,1.86,1.86,10358.0,CAN
+2023-09-13 16:10:00,1.801,1.801,1.801,1.801,1.0,CAN
+2023-09-13 16:08:00,1.801,1.801,1.801,1.801,4.0,CAN
+2023-09-13 16:06:00,1.81,1.81,1.81,1.81,36.0,CAN
+2023-09-13 16:05:00,1.8,1.8,1.8,1.8,662.0,CAN
+2023-09-13 16:00:00,1.796,1.81,1.796,1.81,38051.0,CAN
+2023-09-13 15:59:00,1.795,1.8,1.79,1.796,27249.0,CAN
+2023-09-13 15:58:00,1.796,1.8,1.79,1.795,17086.0,CAN
+2023-09-13 15:57:00,1.795,1.8,1.79,1.795,22885.0,CAN
+2023-09-13 15:56:00,1.795,1.798,1.79,1.798,5168.0,CAN
+2023-09-13 15:55:00,1.8,1.8,1.793,1.795,5899.0,CAN
+2023-09-13 15:54:00,1.79,1.8,1.79,1.8,16878.0,CAN
+2023-09-13 15:53:00,1.795,1.8,1.793,1.795,6665.0,CAN
+2023-09-13 15:52:00,1.8,1.8,1.795,1.795,1598.0,CAN
+2023-09-13 15:51:00,1.805,1.805,1.795,1.796,19947.0,CAN
+2023-09-13 15:50:00,1.805,1.808,1.8,1.8,49127.0,CAN
+2023-09-13 15:49:00,1.805,1.805,1.8,1.805,2257.0,CAN
+2023-09-13 15:48:00,1.81,1.81,1.805,1.805,410.0,CAN
+2023-09-13 15:47:00,1.805,1.81,1.805,1.805,7100.0,CAN
+2023-09-13 15:46:00,1.805,1.81,1.8,1.805,3327.0,CAN
+2023-09-13 15:45:00,1.803,1.809,1.8,1.8,4779.0,CAN
+2023-09-13 15:44:00,1.8,1.81,1.8,1.805,1030.0,CAN
+2023-09-13 15:43:00,1.805,1.81,1.805,1.805,3458.0,CAN
+2023-09-13 15:42:00,1.81,1.81,1.805,1.805,2288.0,CAN
+2023-09-13 15:41:00,1.805,1.805,1.8,1.803,1302.0,CAN
+2023-09-13 15:40:00,1.805,1.809,1.805,1.805,4162.0,CAN
+2023-09-13 15:39:00,1.8,1.805,1.8,1.805,2008.0,CAN
+2023-09-13 15:38:00,1.81,1.81,1.805,1.805,8389.0,CAN
+2023-09-13 15:37:00,1.805,1.805,1.805,1.805,327.0,CAN
+2023-09-13 15:36:00,1.805,1.805,1.8,1.805,2673.0,CAN
+2023-09-13 15:35:00,1.805,1.81,1.805,1.805,3511.0,CAN
+2023-09-13 15:34:00,1.803,1.81,1.803,1.807,1418.0,CAN
+2023-09-13 15:33:00,1.8,1.81,1.8,1.81,316.0,CAN
+2023-09-13 15:32:00,1.805,1.805,1.805,1.805,1184.0,CAN
+2023-09-13 15:31:00,1.81,1.81,1.805,1.805,551.0,CAN
+2023-09-13 15:30:00,1.805,1.81,1.805,1.808,2901.0,CAN
+2023-09-13 15:29:00,1.805,1.805,1.805,1.805,1014.0,CAN
+2023-09-13 15:28:00,1.81,1.81,1.81,1.81,168.0,CAN
+2023-09-13 15:27:00,1.805,1.805,1.805,1.805,1118.0,CAN
+2023-09-13 15:26:00,1.805,1.81,1.805,1.81,271.0,CAN
+2023-09-13 15:25:00,1.805,1.805,1.805,1.805,529.0,CAN
+2023-09-13 15:24:00,1.807,1.807,1.805,1.805,928.0,CAN
+2023-09-13 15:23:00,1.805,1.807,1.8,1.807,1030.0,CAN
+2023-09-13 15:22:00,1.81,1.81,1.8,1.8,3006.0,CAN
+2023-09-13 15:21:00,1.805,1.81,1.805,1.81,500.0,CAN
+2023-09-13 15:20:00,1.81,1.81,1.805,1.805,2144.0,CAN
+2023-09-13 15:19:00,1.81,1.81,1.81,1.81,2639.0,CAN
+2023-09-13 15:18:00,1.81,1.81,1.805,1.81,3433.0,CAN
+2023-09-13 15:16:00,1.796,1.81,1.795,1.81,101007.0,CAN
+2023-09-13 15:15:00,1.793,1.795,1.79,1.79,6034.0,CAN
+2023-09-13 15:14:00,1.809,1.81,1.79,1.79,219430.0,CAN
+2023-09-13 15:13:00,1.805,1.805,1.8,1.805,11015.0,CAN
+2023-09-13 15:12:00,1.805,1.81,1.8,1.8,2311.0,CAN
+2023-09-13 15:11:00,1.8,1.8,1.8,1.8,179.0,CAN
+2023-09-13 15:10:00,1.8,1.8,1.8,1.8,861.0,CAN
+2023-09-13 15:08:00,1.805,1.808,1.8,1.808,7477.0,CAN
+2023-09-13 15:07:00,1.808,1.808,1.8,1.8,1013.0,CAN
+2023-09-13 15:06:00,1.805,1.81,1.805,1.81,4154.0,CAN
+2023-09-13 15:05:00,1.805,1.805,1.8,1.8,3138.0,CAN
+2023-09-13 15:04:00,1.805,1.805,1.805,1.805,128.0,CAN
+2023-09-13 15:03:00,1.805,1.805,1.805,1.805,663.0,CAN
+2023-09-13 15:02:00,1.809,1.809,1.809,1.809,341.0,CAN
+2023-09-13 15:01:00,1.81,1.81,1.81,1.81,600.0,CAN
+2023-09-13 15:00:00,1.81,1.81,1.81,1.81,2782.0,CAN
+2023-09-13 14:59:00,1.805,1.81,1.804,1.81,62593.0,CAN
+2023-09-13 14:58:00,1.81,1.811,1.8,1.805,77607.0,CAN
+2023-09-13 14:57:00,1.805,1.81,1.8,1.8,13000.0,CAN
+2023-09-13 14:56:00,1.8,1.81,1.8,1.81,3926.0,CAN
+2023-09-13 14:55:00,1.807,1.81,1.805,1.805,5097.0,CAN
+2023-09-13 14:54:00,1.81,1.815,1.8,1.805,26937.0,CAN
+2023-09-13 14:53:00,1.815,1.815,1.81,1.81,450.0,CAN
+2023-09-13 14:52:00,1.81,1.81,1.81,1.81,800.0,CAN
+2023-09-13 14:51:00,1.815,1.815,1.81,1.81,203.0,CAN
+2023-09-13 14:50:00,1.81,1.816,1.81,1.81,2300.0,CAN
+2023-09-13 14:49:00,1.81,1.81,1.81,1.81,100.0,CAN
+2023-09-13 14:48:00,1.81,1.815,1.81,1.81,642.0,CAN
+2023-09-13 14:47:00,1.81,1.81,1.81,1.81,700.0,CAN
+2023-09-13 14:46:00,1.81,1.82,1.81,1.815,4925.0,CAN
+2023-09-13 14:45:00,1.81,1.815,1.81,1.81,12662.0,CAN
+2023-09-13 14:44:00,1.81,1.81,1.81,1.81,4298.0,CAN
+2023-09-13 14:43:00,1.815,1.815,1.81,1.81,1024.0,CAN
+2023-09-13 14:42:00,1.81,1.81,1.81,1.81,210.0,CAN
+2023-09-13 14:41:00,1.81,1.81,1.81,1.81,655.0,CAN
+2023-09-13 14:40:00,1.81,1.81,1.81,1.81,100.0,CAN
+2023-09-13 14:39:00,1.81,1.815,1.81,1.81,861.0,CAN
+2023-09-13 14:38:00,1.81,1.811,1.81,1.81,505.0,CAN
+2023-09-13 14:37:00,1.815,1.815,1.81,1.81,2907.0,CAN
+2023-09-13 14:36:00,1.815,1.815,1.81,1.81,200.0,CAN
+2023-09-13 14:35:00,1.81,1.81,1.81,1.81,600.0,CAN
+2023-09-13 14:34:00,1.81,1.81,1.81,1.81,231.0,CAN
+2023-09-13 14:33:00,1.82,1.82,1.81,1.81,4210.0,CAN
+2023-09-13 14:32:00,1.819,1.82,1.81,1.815,17612.0,CAN
+2023-09-13 14:31:00,1.81,1.82,1.81,1.82,27229.0,CAN
+2023-09-13 14:30:00,1.815,1.815,1.815,1.815,4002.0,CAN
+2023-09-13 14:29:00,1.82,1.82,1.81,1.82,6266.0,CAN
+2023-09-13 14:27:00,1.82,1.82,1.81,1.81,600.0,CAN
+2023-09-13 14:25:00,1.81,1.82,1.81,1.815,708.0,CAN
+2023-09-13 14:24:00,1.814,1.814,1.814,1.814,100.0,CAN
+2023-09-13 14:23:00,1.816,1.816,1.816,1.816,500.0,CAN
+2023-09-13 14:22:00,1.81,1.81,1.81,1.81,448.0,CAN
+2023-09-13 14:21:00,1.81,1.819,1.81,1.819,8960.0,CAN
+2023-09-13 14:20:00,1.81,1.81,1.8,1.81,22650.0,CAN
+2023-09-13 14:19:00,1.81,1.81,1.81,1.81,100.0,CAN
+2023-09-13 14:18:00,1.81,1.815,1.81,1.815,1678.0,CAN
+2023-09-13 14:17:00,1.81,1.81,1.81,1.81,7373.0,CAN
+2023-09-13 14:16:00,1.82,1.82,1.81,1.81,1587.0,CAN
+2023-09-13 14:14:00,1.81,1.815,1.81,1.815,818.0,CAN
+2023-09-13 14:13:00,1.81,1.81,1.81,1.81,500.0,CAN
+2023-09-13 14:11:00,1.82,1.82,1.81,1.815,5050.0,CAN
+2023-09-13 14:10:00,1.815,1.815,1.815,1.815,250.0,CAN
+2023-09-13 14:09:00,1.81,1.815,1.81,1.811,34198.0,CAN
+2023-09-13 14:08:00,1.809,1.81,1.805,1.809,23268.0,CAN
+2023-09-13 14:07:00,1.81,1.815,1.808,1.808,69804.0,CAN
+2023-09-13 14:06:00,1.81,1.82,1.8,1.805,66557.0,CAN
+2023-09-13 14:05:00,1.813,1.815,1.8,1.81,74372.0,CAN
+2023-09-13 14:04:00,1.81,1.81,1.81,1.81,1100.0,CAN
+2023-09-13 14:03:00,1.815,1.815,1.815,1.815,344.0,CAN
+2023-09-13 14:02:00,1.82,1.82,1.82,1.82,100.0,CAN
+2023-09-13 14:01:00,1.815,1.815,1.815,1.815,210.0,CAN
+2023-09-13 14:00:00,1.805,1.815,1.803,1.815,12813.0,CAN
+2023-09-13 13:59:00,1.81,1.81,1.8,1.805,8462.0,CAN
+2023-09-13 13:58:00,1.82,1.82,1.8,1.805,116667.0,CAN
+2023-09-13 13:57:00,1.82,1.82,1.82,1.82,1032.0,CAN
+2023-09-13 13:56:00,1.825,1.825,1.82,1.825,852.0,CAN
+2023-09-13 13:54:00,1.82,1.825,1.82,1.825,289.0,CAN
+2023-09-13 13:52:00,1.825,1.825,1.82,1.825,471.0,CAN
+2023-09-13 13:51:00,1.82,1.82,1.82,1.82,100.0,CAN
+2023-09-13 13:49:00,1.83,1.83,1.82,1.82,400.0,CAN
+2023-09-13 13:48:00,1.825,1.825,1.82,1.82,406.0,CAN
+2023-09-13 13:47:00,1.825,1.825,1.82,1.825,411.0,CAN
+2023-09-13 13:46:00,1.83,1.83,1.83,1.83,110.0,CAN
+2023-09-13 13:45:00,1.82,1.825,1.82,1.825,6068.0,CAN
+2023-09-13 13:44:00,1.825,1.825,1.82,1.82,406.0,CAN
+2023-09-13 13:43:00,1.825,1.83,1.825,1.83,1384.0,CAN
+2023-09-13 13:42:00,1.82,1.82,1.82,1.82,149.0,CAN
+2023-09-13 13:41:00,1.82,1.82,1.82,1.82,200.0,CAN
+2023-09-13 13:40:00,1.82,1.82,1.82,1.82,107.0,CAN
+2023-09-13 13:39:00,1.825,1.825,1.82,1.82,255.0,CAN
+2023-09-13 13:38:00,1.82,1.825,1.82,1.825,651.0,CAN
+2023-09-13 13:37:00,1.82,1.828,1.82,1.82,732.0,CAN
+2023-09-13 13:36:00,1.825,1.83,1.82,1.82,1938.0,CAN
+2023-09-13 13:35:00,1.825,1.825,1.82,1.82,671.0,CAN
+2023-09-13 13:34:00,1.825,1.827,1.82,1.82,1061.0,CAN
+2023-09-13 13:33:00,1.82,1.825,1.82,1.825,587.0,CAN
+2023-09-13 13:32:00,1.82,1.82,1.82,1.82,456.0,CAN
+2023-09-13 13:31:00,1.82,1.825,1.82,1.825,1811.0,CAN
+2023-09-13 13:30:00,1.82,1.825,1.82,1.825,409.0,CAN
+2023-09-13 13:29:00,1.82,1.82,1.82,1.82,210.0,CAN
+2023-09-13 13:28:00,1.82,1.83,1.82,1.83,614.0,CAN
+2023-09-13 13:27:00,1.83,1.83,1.825,1.83,10912.0,CAN
+2023-09-13 13:26:00,1.835,1.84,1.83,1.83,3807.0,CAN
+2023-09-13 13:25:00,1.83,1.83,1.83,1.83,100.0,CAN
+2023-09-13 13:24:00,1.83,1.84,1.83,1.84,1100.0,CAN
+2023-09-13 13:23:00,1.83,1.83,1.83,1.83,130.0,CAN
+2023-09-13 13:22:00,1.84,1.84,1.84,1.84,210.0,CAN
+2023-09-13 13:21:00,1.83,1.835,1.83,1.83,634.0,CAN
+2023-09-13 13:20:00,1.83,1.83,1.83,1.83,125.0,CAN
+2023-09-13 13:19:00,1.835,1.835,1.83,1.83,300.0,CAN
+2023-09-13 13:18:00,1.83,1.84,1.83,1.84,637.0,CAN
+2023-09-13 13:17:00,1.831,1.835,1.831,1.835,1521.0,CAN
+2023-09-13 13:16:00,1.835,1.835,1.83,1.83,600.0,CAN
+2023-09-13 13:15:00,1.84,1.84,1.84,1.84,490.0,CAN
+2023-09-13 13:14:00,1.84,1.84,1.84,1.84,101.0,CAN
+2023-09-13 13:13:00,1.83,1.83,1.83,1.83,10094.0,CAN
+2023-09-13 13:12:00,1.84,1.84,1.84,1.84,230.0,CAN
+2023-09-13 13:10:00,1.84,1.84,1.83,1.835,731.0,CAN
+2023-09-13 13:09:00,1.83,1.83,1.83,1.83,111.0,CAN
+2023-09-13 13:08:00,1.83,1.84,1.83,1.83,304.0,CAN
+2023-09-13 13:07:00,1.83,1.83,1.83,1.83,100.0,CAN
+2023-09-13 13:06:00,1.84,1.84,1.83,1.83,500.0,CAN
+2023-09-13 13:05:00,1.83,1.84,1.83,1.83,982.0,CAN
+2023-09-13 13:04:00,1.83,1.839,1.83,1.835,1718.0,CAN
+2023-09-13 13:03:00,1.835,1.835,1.83,1.83,314.0,CAN
+2023-09-13 13:02:00,1.835,1.835,1.83,1.83,749.0,CAN
+2023-09-13 13:01:00,1.84,1.84,1.84,1.84,101.0,CAN
+2023-09-13 13:00:00,1.835,1.835,1.83,1.83,301.0,CAN
+2023-09-13 12:59:00,1.83,1.832,1.83,1.832,2450.0,CAN
+2023-09-13 12:58:00,1.83,1.84,1.83,1.84,2250.0,CAN
+2023-09-13 12:57:00,1.84,1.84,1.838,1.838,7926.0,CAN
+2023-09-13 12:56:00,1.85,1.85,1.84,1.84,706.0,CAN
+2023-09-13 12:55:00,1.845,1.845,1.845,1.845,441.0,CAN
+2023-09-13 12:54:00,1.84,1.84,1.84,1.84,115.0,CAN
+2023-09-13 12:53:00,1.85,1.85,1.84,1.84,677.0,CAN
+2023-09-13 12:51:00,1.845,1.845,1.845,1.845,366.0,CAN
+2023-09-13 12:50:00,1.845,1.845,1.84,1.84,200.0,CAN
+2023-09-13 12:49:00,1.84,1.84,1.84,1.84,307.0,CAN
+2023-09-13 12:48:00,1.845,1.845,1.84,1.845,634.0,CAN
+2023-09-13 12:47:00,1.842,1.85,1.84,1.85,2800.0,CAN
+2023-09-13 12:46:00,1.848,1.848,1.84,1.84,864.0,CAN
+2023-09-13 12:45:00,1.845,1.845,1.845,1.845,258.0,CAN
+2023-09-13 12:44:00,1.849,1.849,1.849,1.849,2851.0,CAN
+2023-09-13 12:43:00,1.845,1.845,1.84,1.84,600.0,CAN
+2023-09-13 12:42:00,1.84,1.845,1.84,1.84,507.0,CAN
+2023-09-13 12:41:00,1.84,1.84,1.84,1.84,100.0,CAN
+2023-09-13 12:40:00,1.845,1.845,1.84,1.84,200.0,CAN
+2023-09-13 12:39:00,1.84,1.845,1.84,1.84,515.0,CAN
+2023-09-13 12:38:00,1.845,1.845,1.84,1.84,300.0,CAN
+2023-09-13 12:37:00,1.845,1.845,1.845,1.845,300.0,CAN
+2023-09-13 12:36:00,1.848,1.848,1.848,1.848,2711.0,CAN
+2023-09-13 12:35:00,1.85,1.85,1.84,1.84,1120.0,CAN
+2023-09-13 12:34:00,1.84,1.84,1.84,1.84,915.0,CAN
+2023-09-13 12:32:00,1.848,1.848,1.845,1.845,529.0,CAN
+2023-09-13 12:31:00,1.84,1.845,1.84,1.84,2700.0,CAN
+2023-09-13 12:30:00,1.85,1.85,1.84,1.84,1550.0,CAN
+2023-09-13 12:29:00,1.85,1.85,1.845,1.845,500.0,CAN
+2023-09-13 12:28:00,1.845,1.845,1.845,1.845,300.0,CAN
+2023-09-13 12:27:00,1.85,1.85,1.845,1.845,301.0,CAN
+2023-09-13 12:26:00,1.845,1.849,1.845,1.849,1000.0,CAN
+2023-09-13 12:24:00,1.85,1.855,1.84,1.845,35170.0,CAN
+2023-09-13 12:23:00,1.845,1.85,1.845,1.85,568.0,CAN
+2023-09-13 12:22:00,1.85,1.85,1.845,1.845,4800.0,CAN
+2023-09-13 12:21:00,1.85,1.85,1.85,1.85,100.0,CAN
+2023-09-13 12:20:00,1.85,1.85,1.85,1.85,1000.0,CAN
+2023-09-13 12:19:00,1.85,1.85,1.84,1.845,950.0,CAN
+2023-09-13 12:18:00,1.845,1.845,1.845,1.845,107.0,CAN
+2023-09-13 12:16:00,1.84,1.84,1.84,1.84,116.0,CAN
+2023-09-13 12:15:00,1.845,1.845,1.845,1.845,238.0,CAN
+2023-09-13 12:13:00,1.845,1.845,1.84,1.84,479.0,CAN
+2023-09-13 12:12:00,1.84,1.845,1.84,1.845,433.0,CAN
+2023-09-13 12:11:00,1.85,1.85,1.85,1.85,300.0,CAN
+2023-09-13 12:10:00,1.845,1.845,1.84,1.84,310.0,CAN
+2023-09-13 12:09:00,1.842,1.845,1.84,1.845,317.0,CAN
+2023-09-13 12:08:00,1.84,1.84,1.84,1.84,400.0,CAN
+2023-09-13 12:07:00,1.845,1.845,1.84,1.84,418.0,CAN
+2023-09-13 12:05:00,1.845,1.845,1.84,1.84,1115.0,CAN
+2023-09-13 12:03:00,1.84,1.845,1.84,1.845,655.0,CAN
+2023-09-13 12:02:00,1.84,1.845,1.84,1.845,402.0,CAN
+2023-09-13 12:01:00,1.84,1.84,1.84,1.84,145.0,CAN
+2023-09-13 12:00:00,1.84,1.845,1.84,1.845,1500.0,CAN
+2023-09-13 11:59:00,1.845,1.845,1.845,1.845,1001.0,CAN
+2023-09-13 11:58:00,1.84,1.85,1.84,1.845,701.0,CAN
+2023-09-13 11:57:00,1.84,1.84,1.84,1.84,400.0,CAN
+2023-09-13 11:56:00,1.84,1.845,1.84,1.84,700.0,CAN
+2023-09-13 11:54:00,1.845,1.845,1.84,1.845,11558.0,CAN
+2023-09-13 11:53:00,1.845,1.85,1.845,1.85,1420.0,CAN
+2023-09-13 11:52:00,1.84,1.845,1.84,1.844,2625.0,CAN
+2023-09-13 11:51:00,1.855,1.855,1.84,1.84,20034.0,CAN
+2023-09-13 11:50:00,1.85,1.855,1.85,1.852,6062.0,CAN
+2023-09-13 11:49:00,1.855,1.855,1.845,1.85,20789.0,CAN
+2023-09-13 11:48:00,1.85,1.855,1.85,1.855,408.0,CAN
+2023-09-13 11:47:00,1.85,1.86,1.85,1.855,6589.0,CAN
+2023-09-13 11:46:00,1.85,1.86,1.845,1.855,6154.0,CAN
+2023-09-13 11:45:00,1.845,1.845,1.845,1.845,400.0,CAN
+2023-09-13 11:44:00,1.845,1.845,1.845,1.845,1200.0,CAN
+2023-09-13 11:43:00,1.845,1.85,1.84,1.84,1103.0,CAN
+2023-09-13 11:42:00,1.845,1.845,1.84,1.84,429.0,CAN
+2023-09-13 11:41:00,1.85,1.85,1.84,1.84,1397.0,CAN
+2023-09-13 11:40:00,1.84,1.845,1.84,1.845,735.0,CAN
+2023-09-13 11:39:00,1.845,1.85,1.845,1.85,1400.0,CAN
+2023-09-13 11:38:00,1.845,1.845,1.845,1.845,300.0,CAN
+2023-09-13 11:37:00,1.85,1.85,1.84,1.84,5426.0,CAN
+2023-09-13 11:35:00,1.86,1.86,1.84,1.85,30832.0,CAN
+2023-09-13 11:34:00,1.855,1.855,1.855,1.855,196.0,CAN
+2023-09-13 11:33:00,1.85,1.86,1.85,1.85,4396.0,CAN
+2023-09-13 11:31:00,1.86,1.86,1.86,1.86,106.0,CAN
+2023-09-13 11:30:00,1.855,1.855,1.855,1.855,300.0,CAN
+2023-09-13 11:29:00,1.855,1.855,1.85,1.85,400.0,CAN
+2023-09-13 11:28:00,1.86,1.86,1.855,1.855,2142.0,CAN
+2023-09-13 11:27:00,1.85,1.86,1.85,1.855,1095.0,CAN
+2023-09-13 11:26:00,1.85,1.856,1.85,1.856,3593.0,CAN
+2023-09-13 11:25:00,1.86,1.86,1.86,1.86,3030.0,CAN
+2023-09-13 11:24:00,1.855,1.86,1.855,1.86,400.0,CAN
+2023-09-13 11:23:00,1.855,1.855,1.855,1.855,300.0,CAN
+2023-09-13 11:22:00,1.855,1.86,1.85,1.853,1600.0,CAN
+2023-09-13 11:20:00,1.855,1.855,1.855,1.855,600.0,CAN
+2023-09-13 11:19:00,1.855,1.855,1.855,1.855,300.0,CAN
+2023-09-13 11:18:00,1.86,1.865,1.855,1.855,8076.0,CAN
+2023-09-13 11:17:00,1.86,1.86,1.86,1.86,100.0,CAN
+2023-09-13 11:16:00,1.86,1.87,1.86,1.86,14675.0,CAN
+2023-09-13 11:15:00,1.86,1.87,1.86,1.87,449.0,CAN
+2023-09-13 11:13:00,1.86,1.86,1.86,1.86,300.0,CAN
+2023-09-13 11:12:00,1.865,1.865,1.865,1.865,345.0,CAN
+2023-09-13 11:11:00,1.86,1.86,1.86,1.86,300.0,CAN
+2023-09-13 11:10:00,1.865,1.865,1.865,1.865,300.0,CAN
+2023-09-13 11:09:00,1.875,1.875,1.86,1.87,5500.0,CAN
+2023-09-13 11:08:00,1.87,1.875,1.865,1.872,41069.0,CAN
+2023-09-13 11:07:00,1.87,1.87,1.865,1.865,209.0,CAN
+2023-09-13 11:06:00,1.869,1.87,1.869,1.87,2230.0,CAN
+2023-09-13 11:05:00,1.87,1.87,1.865,1.87,1407.0,CAN
+2023-09-13 11:04:00,1.87,1.87,1.865,1.87,2400.0,CAN
+2023-09-13 11:03:00,1.86,1.86,1.86,1.86,301.0,CAN
+2023-09-13 11:02:00,1.865,1.865,1.865,1.865,102.0,CAN
+2023-09-13 11:01:00,1.865,1.865,1.865,1.865,102.0,CAN
+2023-09-13 11:00:00,1.86,1.87,1.86,1.87,13119.0,CAN
+2023-09-13 10:59:00,1.86,1.869,1.86,1.86,11300.0,CAN
+2023-09-13 10:58:00,1.86,1.865,1.86,1.865,1933.0,CAN
+2023-09-13 10:57:00,1.86,1.865,1.86,1.86,1606.0,CAN
+2023-09-13 10:56:00,1.86,1.86,1.86,1.86,391.0,CAN
+2023-09-13 10:55:00,1.86,1.865,1.86,1.865,369.0,CAN
+2023-09-13 10:54:00,1.86,1.87,1.855,1.86,15857.0,CAN
+2023-09-13 10:53:00,1.865,1.865,1.86,1.86,1600.0,CAN
+2023-09-13 10:52:00,1.86,1.865,1.86,1.864,2009.0,CAN
+2023-09-13 10:51:00,1.861,1.87,1.86,1.86,15400.0,CAN
+2023-09-13 10:50:00,1.86,1.865,1.86,1.86,13837.0,CAN
+2023-09-13 10:49:00,1.86,1.86,1.85,1.85,9165.0,CAN
+2023-09-13 10:48:00,1.865,1.865,1.86,1.86,2300.0,CAN
+2023-09-13 10:47:00,1.865,1.865,1.86,1.86,803.0,CAN
+2023-09-13 10:46:00,1.87,1.87,1.86,1.87,16297.0,CAN
+2023-09-13 10:45:00,1.871,1.875,1.87,1.87,6660.0,CAN
+2023-09-13 10:44:00,1.875,1.88,1.87,1.87,14374.0,CAN
+2023-09-13 10:43:00,1.89,1.89,1.88,1.88,4050.0,CAN
+2023-09-13 10:42:00,1.88,1.92,1.88,1.88,81387.0,CAN
+2023-09-13 10:41:00,1.875,1.875,1.875,1.875,110.0,CAN
+2023-09-13 10:40:00,1.87,1.87,1.87,1.87,305.0,CAN
+2023-09-13 10:39:00,1.875,1.875,1.87,1.87,200.0,CAN
+2023-09-13 10:38:00,1.87,1.875,1.87,1.87,3220.0,CAN
+2023-09-13 10:36:00,1.87,1.88,1.87,1.88,11180.0,CAN
+2023-09-13 10:35:00,1.87,1.87,1.865,1.865,1100.0,CAN
+2023-09-13 10:34:00,1.86,1.86,1.86,1.86,100.0,CAN
+2023-09-13 10:33:00,1.87,1.87,1.863,1.868,1510.0,CAN
+2023-09-13 10:32:00,1.87,1.87,1.867,1.867,1590.0,CAN
+2023-09-13 10:31:00,1.87,1.875,1.866,1.87,10002.0,CAN
+2023-09-13 10:29:00,1.861,1.87,1.861,1.87,1204.0,CAN
+2023-09-13 10:28:00,1.87,1.87,1.87,1.87,400.0,CAN
+2023-09-13 10:27:00,1.87,1.87,1.865,1.865,7115.0,CAN
+2023-09-13 10:26:00,1.87,1.87,1.87,1.87,7947.0,CAN
+2023-09-13 10:25:00,1.87,1.87,1.87,1.87,1156.0,CAN
+2023-09-13 10:24:00,1.87,1.87,1.87,1.87,100.0,CAN
+2023-09-13 10:23:00,1.865,1.865,1.86,1.865,430.0,CAN
+2023-09-13 10:22:00,1.865,1.865,1.865,1.865,125.0,CAN
+2023-09-13 10:21:00,1.855,1.865,1.85,1.86,7794.0,CAN
+2023-09-13 10:20:00,1.855,1.86,1.855,1.86,1308.0,CAN
+2023-09-13 10:19:00,1.85,1.86,1.85,1.855,3100.0,CAN
+2023-09-13 10:18:00,1.855,1.855,1.855,1.855,900.0,CAN
+2023-09-13 10:16:00,1.855,1.86,1.855,1.86,2600.0,CAN
+2023-09-13 10:15:00,1.855,1.86,1.85,1.86,2327.0,CAN
+2023-09-13 10:14:00,1.85,1.86,1.85,1.86,822.0,CAN
+2023-09-13 10:13:00,1.86,1.86,1.86,1.86,2500.0,CAN
+2023-09-13 10:11:00,1.85,1.85,1.85,1.85,106.0,CAN
+2023-09-13 10:10:00,1.855,1.855,1.85,1.855,4453.0,CAN
+2023-09-13 10:09:00,1.845,1.85,1.845,1.85,8446.0,CAN
+2023-09-13 10:07:00,1.84,1.845,1.84,1.845,2100.0,CAN
+2023-09-13 10:06:00,1.84,1.845,1.84,1.845,2030.0,CAN
+2023-09-13 10:05:00,1.84,1.84,1.84,1.84,230.0,CAN
+2023-09-13 10:04:00,1.85,1.85,1.85,1.85,6677.0,CAN
+2023-09-13 10:03:00,1.86,1.86,1.85,1.85,1821.0,CAN
+2023-09-13 10:02:00,1.85,1.86,1.85,1.855,758.0,CAN
+2023-09-13 10:01:00,1.855,1.855,1.855,1.855,324.0,CAN
+2023-09-13 10:00:00,1.84,1.855,1.84,1.855,7520.0,CAN
+2023-09-13 09:58:00,1.84,1.845,1.84,1.845,11905.0,CAN
+2023-09-13 09:57:00,1.84,1.85,1.84,1.85,11640.0,CAN
+2023-09-13 09:56:00,1.835,1.845,1.835,1.841,6058.0,CAN
+2023-09-13 09:55:00,1.84,1.844,1.83,1.83,19106.0,CAN
+2023-09-13 09:54:00,1.83,1.83,1.82,1.83,12034.0,CAN
+2023-09-13 09:53:00,1.83,1.83,1.82,1.82,30615.0,CAN
+2023-09-13 09:52:00,1.835,1.84,1.83,1.83,15381.0,CAN
+2023-09-13 09:51:00,1.85,1.85,1.83,1.83,14291.0,CAN
+2023-09-13 09:50:00,1.86,1.86,1.853,1.86,14105.0,CAN
+2023-09-13 09:49:00,1.87,1.87,1.855,1.86,3873.0,CAN
+2023-09-13 09:48:00,1.85,1.869,1.85,1.865,21631.0,CAN
+2023-09-13 09:47:00,1.86,1.86,1.855,1.859,12210.0,CAN
+2023-09-13 09:46:00,1.86,1.869,1.86,1.865,6285.0,CAN
+2023-09-13 09:45:00,1.86,1.865,1.86,1.86,1059.0,CAN
+2023-09-13 09:44:00,1.86,1.869,1.86,1.86,4118.0,CAN
+2023-09-13 09:43:00,1.86,1.868,1.86,1.86,5986.0,CAN
+2023-09-13 09:42:00,1.86,1.865,1.86,1.86,12486.0,CAN
+2023-09-13 09:41:00,1.86,1.865,1.86,1.86,1647.0,CAN
+2023-09-13 09:40:00,1.87,1.88,1.87,1.87,2769.0,CAN
+2023-09-13 09:39:00,1.875,1.875,1.87,1.87,6528.0,CAN
+2023-09-13 09:38:00,1.87,1.875,1.87,1.875,729.0,CAN
+2023-09-13 09:37:00,1.88,1.88,1.87,1.87,895.0,CAN
+2023-09-13 09:36:00,1.86,1.88,1.86,1.88,5096.0,CAN
+2023-09-13 09:35:00,1.855,1.86,1.855,1.855,2339.0,CAN
+2023-09-13 09:34:00,1.86,1.86,1.849,1.86,12848.0,CAN
+2023-09-13 09:33:00,1.86,1.869,1.86,1.869,2632.0,CAN
+2023-09-13 09:32:00,1.856,1.856,1.856,1.856,1001.0,CAN
+2023-09-13 09:31:00,1.86,1.86,1.858,1.858,3389.0,CAN
+2023-09-13 09:30:00,1.86,1.86,1.847,1.86,18569.0,CAN
+2023-09-13 09:28:00,1.87,1.87,1.87,1.87,608.0,CAN
+2023-09-13 09:27:00,1.87,1.87,1.87,1.87,41.0,CAN
+2023-09-13 09:26:00,1.87,1.87,1.87,1.87,391.0,CAN
+2023-09-13 09:25:00,1.87,1.88,1.86,1.88,406.0,CAN
+2023-09-13 09:24:00,1.87,1.87,1.86,1.86,25.0,CAN
+2023-09-13 09:22:00,1.85,1.85,1.85,1.85,256.0,CAN
+2023-09-13 09:12:00,1.87,1.87,1.87,1.87,1.0,CAN
+2023-09-13 09:10:00,1.88,1.88,1.88,1.88,4.0,CAN
+2023-09-13 09:00:00,1.86,1.86,1.86,1.86,40.0,CAN
+2023-09-13 08:57:00,1.88,1.88,1.88,1.88,164.0,CAN
+2023-09-13 08:36:00,1.88,1.88,1.88,1.88,4000.0,CAN
+2023-09-13 08:20:00,1.89,1.89,1.89,1.89,2.0,CAN
+2023-09-13 08:19:00,1.89,1.89,1.89,1.89,10.0,CAN
+2023-09-13 08:12:00,1.89,1.89,1.89,1.89,5.0,CAN
+2023-09-13 08:10:00,1.84,1.84,1.84,1.84,1.0,CAN
+2023-09-13 08:00:00,1.9,1.9,1.83,1.89,15320.0,CAN
+2023-09-13 07:00:00,1.88,1.88,1.85,1.85,2028.0,CAN
+2023-09-13 05:09:00,1.88,1.88,1.88,1.88,143.0,CAN
+2023-09-13 04:00:00,1.86,1.87,1.86,1.87,1077.0,CAN
+2023-09-12 19:59:00,1.86,1.87,1.86,1.87,928.0,CAN
+2023-09-12 19:52:00,1.85,1.85,1.85,1.85,20.0,CAN
+2023-09-12 19:49:00,1.86,1.86,1.86,1.86,5.0,CAN
+2023-09-12 19:33:00,1.85,1.85,1.85,1.85,802.0,CAN
+2023-09-12 19:29:00,1.855,1.855,1.855,1.855,10.0,CAN
+2023-09-12 19:13:00,1.86,1.86,1.86,1.86,128.0,CAN
+2023-09-12 19:06:00,1.85,1.85,1.85,1.85,198.0,CAN
+2023-09-12 18:56:00,1.84,1.84,1.84,1.84,180.0,CAN
+2023-09-12 18:52:00,1.85,1.85,1.85,1.85,20.0,CAN
+2023-09-12 18:50:00,1.85,1.85,1.85,1.85,90.0,CAN
+2023-09-12 18:43:00,1.85,1.85,1.85,1.85,2.0,CAN
+2023-09-12 18:23:00,1.85,1.85,1.85,1.85,2422.0,CAN
+2023-09-12 18:18:00,1.84,1.84,1.84,1.84,1000.0,CAN
+2023-09-12 18:13:00,1.85,1.85,1.85,1.85,100.0,CAN
+2023-09-12 17:49:00,1.859,1.859,1.859,1.859,15.0,CAN
+2023-09-12 17:20:00,1.86,1.86,1.86,1.86,5.0,CAN
+2023-09-12 17:15:00,1.841,1.841,1.841,1.841,90.0,CAN
+2023-09-12 17:03:00,1.86,1.86,1.86,1.86,1.0,CAN
+2023-09-12 17:00:00,1.85,1.85,1.85,1.85,142.0,CAN
+2023-09-12 16:59:00,1.85,1.85,1.85,1.85,158.0,CAN
+2023-09-12 16:56:00,1.85,1.85,1.85,1.85,2.0,CAN
+2023-09-12 16:55:00,1.85,1.85,1.84,1.849,13.0,CAN
+2023-09-12 16:54:00,1.841,1.841,1.841,1.841,1.0,CAN
+2023-09-12 16:53:00,1.85,1.85,1.85,1.85,50.0,CAN
+2023-09-12 16:39:00,1.84,1.84,1.84,1.84,750.0,CAN
+2023-09-12 16:36:00,1.85,1.85,1.85,1.85,750.0,CAN
+2023-09-12 16:33:00,1.85,1.85,1.85,1.85,100.0,CAN
+2023-09-12 16:31:00,1.84,1.84,1.84,1.84,7.0,CAN
+2023-09-12 16:26:00,1.85,1.85,1.85,1.85,3.0,CAN
+2023-09-12 16:24:00,1.84,1.84,1.84,1.84,1.0,CAN
+2023-09-12 16:22:00,1.85,1.85,1.85,1.85,2.0,CAN
+2023-09-12 16:09:00,1.842,1.842,1.842,1.842,1.0,CAN
+2023-09-12 16:04:00,1.85,1.85,1.85,1.85,20.0,CAN
+2023-09-12 16:00:00,1.85,1.85,1.85,1.85,21141.0,CAN
+2023-09-12 15:59:00,1.84,1.85,1.84,1.85,41458.0,CAN
+2023-09-12 15:58:00,1.845,1.85,1.84,1.84,4651.0,CAN
+2023-09-12 15:57:00,1.84,1.85,1.84,1.845,12321.0,CAN
+2023-09-12 15:56:00,1.845,1.845,1.84,1.84,6587.0,CAN
+2023-09-12 15:55:00,1.845,1.85,1.84,1.845,9046.0,CAN
+2023-09-12 15:54:00,1.845,1.845,1.84,1.84,2693.0,CAN
+2023-09-12 15:53:00,1.844,1.845,1.84,1.845,2038.0,CAN
+2023-09-12 15:52:00,1.845,1.85,1.845,1.849,1438.0,CAN
+2023-09-12 15:51:00,1.845,1.85,1.845,1.85,1616.0,CAN
+2023-09-12 15:50:00,1.845,1.85,1.84,1.85,2748.0,CAN
+2023-09-12 15:49:00,1.845,1.85,1.845,1.845,1597.0,CAN
+2023-09-12 15:47:00,1.84,1.845,1.84,1.84,1692.0,CAN
+2023-09-12 15:46:00,1.84,1.845,1.84,1.845,1599.0,CAN
+2023-09-12 15:45:00,1.845,1.845,1.845,1.845,1001.0,CAN
+2023-09-12 15:44:00,1.845,1.849,1.84,1.845,1051.0,CAN
+2023-09-12 15:43:00,1.84,1.845,1.84,1.845,346.0,CAN
+2023-09-12 15:42:00,1.84,1.84,1.84,1.84,469.0,CAN
+2023-09-12 15:41:00,1.85,1.85,1.845,1.845,3353.0,CAN
+2023-09-12 15:40:00,1.84,1.845,1.84,1.845,2270.0,CAN
+2023-09-12 15:39:00,1.84,1.841,1.84,1.841,7810.0,CAN
+2023-09-12 15:38:00,1.845,1.845,1.845,1.845,939.0,CAN
+2023-09-12 15:37:00,1.845,1.845,1.845,1.845,474.0,CAN
+2023-09-12 15:36:00,1.848,1.848,1.84,1.845,1033.0,CAN
+2023-09-12 15:34:00,1.85,1.85,1.84,1.84,700.0,CAN
+2023-09-12 15:33:00,1.845,1.845,1.845,1.845,160.0,CAN
+2023-09-12 15:32:00,1.845,1.845,1.845,1.845,1205.0,CAN
+2023-09-12 15:31:00,1.845,1.845,1.845,1.845,1034.0,CAN
+2023-09-12 15:30:00,1.845,1.85,1.845,1.85,2333.0,CAN
+2023-09-12 15:29:00,1.85,1.85,1.84,1.85,4956.0,CAN
+2023-09-12 15:28:00,1.845,1.845,1.845,1.845,1253.0,CAN
+2023-09-12 15:27:00,1.845,1.846,1.845,1.846,301.0,CAN
+2023-09-12 15:24:00,1.849,1.849,1.845,1.845,3018.0,CAN
+2023-09-12 15:23:00,1.845,1.845,1.845,1.845,714.0,CAN
+2023-09-12 15:22:00,1.845,1.85,1.84,1.85,1290.0,CAN
+2023-09-12 15:21:00,1.85,1.85,1.845,1.845,1496.0,CAN
+2023-09-12 15:20:00,1.846,1.85,1.845,1.845,6552.0,CAN
+2023-09-12 15:19:00,1.86,1.86,1.845,1.845,41632.0,CAN
+2023-09-12 15:18:00,1.86,1.86,1.85,1.85,1239.0,CAN
+2023-09-12 15:17:00,1.85,1.86,1.85,1.86,1100.0,CAN
+2023-09-12 15:16:00,1.86,1.86,1.855,1.855,300.0,CAN
+2023-09-12 15:15:00,1.855,1.86,1.855,1.86,337.0,CAN
+2023-09-12 15:13:00,1.855,1.86,1.85,1.855,3762.0,CAN
+2023-09-12 15:12:00,1.855,1.86,1.855,1.855,400.0,CAN
+2023-09-12 15:11:00,1.86,1.86,1.86,1.86,3336.0,CAN
+2023-09-12 15:10:00,1.86,1.86,1.86,1.86,2830.0,CAN
+2023-09-12 15:09:00,1.86,1.86,1.86,1.86,111.0,CAN
+2023-09-12 15:08:00,1.855,1.86,1.855,1.86,218.0,CAN
+2023-09-12 15:07:00,1.855,1.86,1.85,1.86,1450.0,CAN
+2023-09-12 15:05:00,1.855,1.855,1.855,1.855,318.0,CAN
+2023-09-12 15:04:00,1.855,1.86,1.855,1.86,765.0,CAN
+2023-09-12 15:03:00,1.855,1.855,1.85,1.85,470.0,CAN
+2023-09-12 15:02:00,1.86,1.86,1.86,1.86,400.0,CAN
+2023-09-12 15:01:00,1.86,1.86,1.855,1.855,229.0,CAN
+2023-09-12 15:00:00,1.86,1.86,1.86,1.86,100.0,CAN
+2023-09-12 14:59:00,1.855,1.855,1.855,1.855,100.0,CAN
+2023-09-12 14:58:00,1.855,1.86,1.855,1.86,550.0,CAN
+2023-09-12 14:57:00,1.86,1.86,1.86,1.86,105.0,CAN
+2023-09-12 14:56:00,1.86,1.86,1.855,1.86,636.0,CAN
+2023-09-12 14:54:00,1.86,1.86,1.855,1.86,519.0,CAN
+2023-09-12 14:52:00,1.855,1.855,1.855,1.855,637.0,CAN
+2023-09-12 14:51:00,1.855,1.86,1.855,1.86,670.0,CAN
+2023-09-12 14:50:00,1.86,1.86,1.86,1.86,2219.0,CAN
+2023-09-12 14:49:00,1.86,1.86,1.85,1.86,9626.0,CAN
+2023-09-12 14:48:00,1.86,1.86,1.86,1.86,3694.0,CAN
+2023-09-12 14:47:00,1.86,1.86,1.85,1.86,5351.0,CAN
+2023-09-12 14:46:00,1.86,1.86,1.85,1.859,38485.0,CAN
+2023-09-12 14:45:00,1.855,1.855,1.855,1.855,1010.0,CAN
+2023-09-12 14:44:00,1.854,1.855,1.854,1.855,678.0,CAN
+2023-09-12 14:43:00,1.86,1.86,1.855,1.855,13388.0,CAN
+2023-09-12 14:42:00,1.86,1.86,1.86,1.86,3011.0,CAN
+2023-09-12 14:41:00,1.865,1.865,1.865,1.865,1235.0,CAN
+2023-09-12 14:40:00,1.865,1.865,1.865,1.865,515.0,CAN
+2023-09-12 14:39:00,1.865,1.865,1.865,1.865,605.0,CAN
+2023-09-12 14:38:00,1.865,1.865,1.86,1.86,1010.0,CAN
+2023-09-12 14:35:00,1.87,1.87,1.86,1.869,27676.0,CAN
+2023-09-12 14:34:00,1.866,1.87,1.865,1.87,10209.0,CAN
+2023-09-12 14:32:00,1.865,1.865,1.865,1.865,400.0,CAN
+2023-09-12 14:31:00,1.85,1.865,1.85,1.86,45657.0,CAN
+2023-09-12 14:30:00,1.865,1.865,1.85,1.85,43138.0,CAN
+2023-09-12 14:29:00,1.86,1.87,1.86,1.865,41664.0,CAN
+2023-09-12 14:28:00,1.86,1.86,1.855,1.855,13603.0,CAN
+2023-09-12 14:27:00,1.855,1.855,1.855,1.855,100.0,CAN
+2023-09-12 14:26:00,1.855,1.855,1.855,1.855,102.0,CAN
+2023-09-12 14:24:00,1.855,1.86,1.855,1.86,244.0,CAN
+2023-09-12 14:22:00,1.855,1.855,1.855,1.855,100.0,CAN
+2023-09-12 14:21:00,1.855,1.855,1.855,1.855,200.0,CAN
+2023-09-12 14:20:00,1.86,1.86,1.855,1.855,2150.0,CAN
+2023-09-12 14:18:00,1.86,1.86,1.855,1.857,9855.0,CAN
+2023-09-12 14:16:00,1.845,1.86,1.845,1.86,34349.0,CAN
+2023-09-12 14:15:00,1.845,1.85,1.845,1.845,2030.0,CAN
+2023-09-12 14:14:00,1.845,1.845,1.845,1.845,447.0,CAN
+2023-09-12 14:13:00,1.841,1.85,1.84,1.84,125305.0,CAN
+2023-09-12 14:12:00,1.849,1.849,1.84,1.84,3181.0,CAN
+2023-09-12 14:11:00,1.847,1.847,1.84,1.84,3102.0,CAN
+2023-09-12 14:10:00,1.845,1.849,1.845,1.849,534.0,CAN
+2023-09-12 14:09:00,1.845,1.845,1.845,1.845,2209.0,CAN
+2023-09-12 14:08:00,1.845,1.845,1.845,1.845,1104.0,CAN
+2023-09-12 14:07:00,1.849,1.849,1.849,1.849,290.0,CAN
+2023-09-12 14:06:00,1.845,1.85,1.845,1.845,3361.0,CAN
+2023-09-12 14:05:00,1.845,1.847,1.843,1.843,7995.0,CAN
+2023-09-12 14:04:00,1.84,1.84,1.84,1.84,200.0,CAN
+2023-09-12 14:03:00,1.845,1.845,1.845,1.845,200.0,CAN
+2023-09-12 14:02:00,1.845,1.845,1.845,1.845,213.0,CAN
+2023-09-12 14:01:00,1.84,1.84,1.84,1.84,206.0,CAN
+2023-09-12 13:59:00,1.84,1.845,1.84,1.84,1708.0,CAN
+2023-09-12 13:58:00,1.84,1.845,1.84,1.845,600.0,CAN
+2023-09-12 13:57:00,1.84,1.845,1.84,1.84,6200.0,CAN
+2023-09-12 13:56:00,1.85,1.85,1.84,1.84,2100.0,CAN
+2023-09-12 13:55:00,1.84,1.85,1.84,1.85,2020.0,CAN
+2023-09-12 13:54:00,1.84,1.845,1.84,1.845,2200.0,CAN
+2023-09-12 13:53:00,1.845,1.845,1.845,1.845,1301.0,CAN
+2023-09-12 13:52:00,1.845,1.845,1.84,1.84,200.0,CAN
+2023-09-12 13:51:00,1.84,1.846,1.84,1.846,400.0,CAN
+2023-09-12 13:50:00,1.845,1.845,1.84,1.84,463.0,CAN
+2023-09-12 13:49:00,1.85,1.85,1.85,1.85,120.0,CAN
+2023-09-12 13:48:00,1.845,1.846,1.845,1.846,400.0,CAN
+2023-09-12 13:47:00,1.85,1.85,1.85,1.85,6400.0,CAN
+2023-09-12 13:46:00,1.85,1.85,1.84,1.845,4401.0,CAN
+2023-09-12 13:45:00,1.845,1.85,1.845,1.845,3625.0,CAN
+2023-09-12 13:44:00,1.845,1.847,1.84,1.847,3355.0,CAN
+2023-09-12 13:43:00,1.854,1.854,1.845,1.845,23107.0,CAN
+2023-09-12 13:42:00,1.855,1.855,1.85,1.85,1100.0,CAN
+2023-09-12 13:40:00,1.855,1.855,1.855,1.855,100.0,CAN
+2023-09-12 13:39:00,1.855,1.855,1.855,1.855,1300.0,CAN
+2023-09-12 13:38:00,1.85,1.85,1.85,1.85,4130.0,CAN
+2023-09-12 13:37:00,1.853,1.86,1.85,1.85,2022.0,CAN
+2023-09-12 13:36:00,1.865,1.865,1.85,1.85,130760.0,CAN
+2023-09-12 13:35:00,1.865,1.865,1.865,1.865,100.0,CAN
+2023-09-12 13:34:00,1.867,1.867,1.867,1.867,813.0,CAN
+2023-09-12 13:32:00,1.865,1.865,1.865,1.865,115.0,CAN
+2023-09-12 13:31:00,1.863,1.865,1.863,1.865,209.0,CAN
+2023-09-12 13:30:00,1.865,1.865,1.865,1.865,467.0,CAN
+2023-09-12 13:29:00,1.87,1.87,1.87,1.87,1428.0,CAN
+2023-09-12 13:28:00,1.865,1.87,1.865,1.865,536.0,CAN
+2023-09-12 13:27:00,1.866,1.87,1.86,1.865,4100.0,CAN
+2023-09-12 13:26:00,1.87,1.87,1.86,1.86,500.0,CAN
+2023-09-12 13:25:00,1.87,1.87,1.863,1.863,3618.0,CAN
+2023-09-12 13:24:00,1.87,1.87,1.87,1.87,463.0,CAN
+2023-09-12 13:23:00,1.865,1.87,1.86,1.86,1510.0,CAN
+2023-09-12 13:22:00,1.865,1.87,1.865,1.87,400.0,CAN
+2023-09-12 13:21:00,1.87,1.87,1.87,1.87,171.0,CAN
+2023-09-12 13:20:00,1.87,1.87,1.865,1.87,358.0,CAN
+2023-09-12 13:18:00,1.86,1.865,1.86,1.865,6800.0,CAN
+2023-09-12 13:17:00,1.865,1.87,1.864,1.865,8260.0,CAN
+2023-09-12 13:15:00,1.865,1.87,1.86,1.86,1015.0,CAN
+2023-09-12 13:12:00,1.87,1.87,1.87,1.87,227.0,CAN
+2023-09-12 13:11:00,1.87,1.87,1.865,1.865,3629.0,CAN
+2023-09-12 13:10:00,1.86,1.86,1.86,1.86,132.0,CAN
+2023-09-12 13:09:00,1.865,1.87,1.86,1.86,550.0,CAN
+2023-09-12 13:08:00,1.87,1.87,1.87,1.87,100.0,CAN
+2023-09-12 13:07:00,1.865,1.87,1.86,1.86,1200.0,CAN
+2023-09-12 13:06:00,1.87,1.87,1.87,1.87,100.0,CAN
+2023-09-12 13:05:00,1.86,1.865,1.86,1.865,2127.0,CAN
+2023-09-12 13:03:00,1.869,1.869,1.865,1.865,300.0,CAN
+2023-09-12 13:02:00,1.865,1.865,1.865,1.865,100.0,CAN
+2023-09-12 13:01:00,1.87,1.87,1.87,1.87,200.0,CAN
+2023-09-12 13:00:00,1.865,1.865,1.865,1.865,200.0,CAN
+2023-09-12 12:59:00,1.865,1.865,1.86,1.86,787.0,CAN
+2023-09-12 12:58:00,1.865,1.865,1.865,1.865,112.0,CAN
+2023-09-12 12:57:00,1.865,1.865,1.865,1.865,200.0,CAN
+2023-09-12 12:56:00,1.865,1.865,1.865,1.865,290.0,CAN
+2023-09-12 12:55:00,1.86,1.86,1.86,1.86,900.0,CAN
+2023-09-12 12:54:00,1.865,1.865,1.865,1.865,100.0,CAN
+2023-09-12 12:53:00,1.86,1.865,1.86,1.865,3070.0,CAN
+2023-09-12 12:52:00,1.86,1.865,1.86,1.86,400.0,CAN
+2023-09-12 12:51:00,1.86,1.87,1.86,1.868,2458.0,CAN
+2023-09-12 12:50:00,1.865,1.865,1.865,1.865,100.0,CAN
+2023-09-12 12:49:00,1.868,1.87,1.868,1.87,3279.0,CAN
+2023-09-12 12:48:00,1.87,1.87,1.865,1.865,200.0,CAN
+2023-09-12 12:47:00,1.865,1.87,1.865,1.87,2647.0,CAN
+2023-09-12 12:46:00,1.863,1.865,1.863,1.865,3910.0,CAN
+2023-09-12 12:45:00,1.863,1.87,1.863,1.865,6544.0,CAN
+2023-09-12 12:44:00,1.873,1.874,1.86,1.865,30164.0,CAN
+2023-09-12 12:43:00,1.88,1.88,1.88,1.88,3500.0,CAN
+2023-09-12 12:42:00,1.875,1.875,1.875,1.875,100.0,CAN
+2023-09-12 12:41:00,1.875,1.88,1.875,1.875,404.0,CAN
+2023-09-12 12:39:00,1.875,1.88,1.875,1.88,405.0,CAN
+2023-09-12 12:38:00,1.88,1.88,1.87,1.87,20402.0,CAN
+2023-09-12 12:37:00,1.895,1.895,1.89,1.89,44508.0,CAN
+2023-09-12 12:36:00,1.89,1.895,1.885,1.89,44432.0,CAN
+2023-09-12 12:35:00,1.888,1.888,1.888,1.888,4400.0,CAN
+2023-09-12 12:34:00,1.888,1.89,1.883,1.888,15088.0,CAN
+2023-09-12 12:33:00,1.885,1.89,1.885,1.89,27336.0,CAN
+2023-09-12 12:32:00,1.885,1.889,1.885,1.885,10410.0,CAN
+2023-09-12 12:31:00,1.885,1.889,1.885,1.888,16301.0,CAN
+2023-09-12 12:30:00,1.88,1.895,1.88,1.89,39136.0,CAN
+2023-09-12 12:29:00,1.87,1.88,1.87,1.875,7372.0,CAN
+2023-09-12 12:28:00,1.87,1.88,1.87,1.876,4042.0,CAN
+2023-09-12 12:27:00,1.88,1.88,1.88,1.88,204.0,CAN
+2023-09-12 12:26:00,1.875,1.88,1.87,1.87,5023.0,CAN
+2023-09-12 12:25:00,1.875,1.877,1.875,1.877,639.0,CAN
+2023-09-12 12:24:00,1.875,1.875,1.875,1.875,1474.0,CAN
+2023-09-12 12:23:00,1.875,1.88,1.874,1.874,6308.0,CAN
+2023-09-12 12:22:00,1.873,1.875,1.87,1.874,17100.0,CAN
+2023-09-12 12:21:00,1.87,1.87,1.865,1.87,14655.0,CAN
+2023-09-12 12:20:00,1.87,1.87,1.865,1.865,500.0,CAN
+2023-09-12 12:19:00,1.87,1.87,1.87,1.87,19000.0,CAN
+2023-09-12 12:18:00,1.865,1.87,1.865,1.865,4730.0,CAN
+2023-09-12 12:17:00,1.865,1.87,1.86,1.86,411.0,CAN
+2023-09-12 12:16:00,1.865,1.865,1.865,1.865,300.0,CAN
+2023-09-12 12:15:00,1.865,1.868,1.86,1.866,1673.0,CAN
+2023-09-12 12:14:00,1.87,1.87,1.865,1.865,402.0,CAN
+2023-09-12 12:13:00,1.865,1.87,1.865,1.87,300.0,CAN
+2023-09-12 12:12:00,1.86,1.87,1.86,1.866,575.0,CAN
+2023-09-12 12:11:00,1.863,1.87,1.863,1.865,1601.0,CAN
+2023-09-12 12:10:00,1.865,1.87,1.865,1.87,5447.0,CAN
+2023-09-12 12:09:00,1.862,1.87,1.86,1.86,450.0,CAN
+2023-09-12 12:08:00,1.87,1.87,1.865,1.865,202.0,CAN
+2023-09-12 12:07:00,1.87,1.87,1.86,1.86,361.0,CAN
+2023-09-12 12:06:00,1.865,1.87,1.865,1.87,954.0,CAN
+2023-09-12 12:04:00,1.87,1.87,1.865,1.865,2348.0,CAN
+2023-09-12 12:03:00,1.86,1.87,1.86,1.87,440.0,CAN
+2023-09-12 12:02:00,1.865,1.865,1.86,1.86,210.0,CAN
+2023-09-12 12:01:00,1.865,1.865,1.86,1.86,290.0,CAN
+2023-09-12 12:00:00,1.87,1.87,1.87,1.87,512.0,CAN
+2023-09-12 11:59:00,1.86,1.865,1.86,1.865,400.0,CAN
+2023-09-12 11:58:00,1.865,1.865,1.865,1.865,129.0,CAN
+2023-09-12 11:57:00,1.87,1.87,1.87,1.87,101.0,CAN
+2023-09-12 11:56:00,1.86,1.865,1.86,1.865,2844.0,CAN
+2023-09-12 11:55:00,1.865,1.865,1.865,1.865,3824.0,CAN
+2023-09-12 11:54:00,1.863,1.87,1.863,1.865,520.0,CAN
+2023-09-12 11:53:00,1.865,1.865,1.865,1.865,124.0,CAN
+2023-09-12 11:52:00,1.86,1.86,1.86,1.86,300.0,CAN
+2023-09-12 11:51:00,1.86,1.865,1.86,1.865,316.0,CAN
+2023-09-12 11:50:00,1.869,1.87,1.86,1.87,7352.0,CAN
+2023-09-12 11:49:00,1.863,1.865,1.863,1.865,200.0,CAN
+2023-09-12 11:48:00,1.865,1.87,1.863,1.87,1500.0,CAN
+2023-09-12 11:47:00,1.86,1.87,1.86,1.87,4615.0,CAN
+2023-09-12 11:46:00,1.865,1.87,1.863,1.863,1200.0,CAN
+2023-09-12 11:45:00,1.87,1.87,1.86,1.86,3080.0,CAN
+2023-09-12 11:44:00,1.869,1.869,1.865,1.865,1542.0,CAN
+2023-09-12 11:43:00,1.87,1.87,1.865,1.87,5200.0,CAN
+2023-09-12 11:42:00,1.87,1.87,1.865,1.865,14472.0,CAN
+2023-09-12 11:41:00,1.87,1.87,1.87,1.87,201.0,CAN
+2023-09-12 11:40:00,1.875,1.877,1.87,1.877,950.0,CAN
+2023-09-12 11:39:00,1.87,1.87,1.87,1.87,255.0,CAN
+2023-09-12 11:38:00,1.87,1.87,1.87,1.87,602.0,CAN
+2023-09-12 11:37:00,1.87,1.879,1.87,1.879,206.0,CAN
+2023-09-12 11:36:00,1.871,1.871,1.871,1.871,15253.0,CAN
+2023-09-12 11:35:00,1.88,1.88,1.87,1.875,1800.0,CAN
+2023-09-12 11:34:00,1.873,1.873,1.873,1.873,1000.0,CAN
+2023-09-12 11:33:00,1.88,1.88,1.88,1.88,106.0,CAN
+2023-09-12 11:32:00,1.875,1.885,1.875,1.88,44856.0,CAN
+2023-09-12 11:31:00,1.88,1.88,1.875,1.875,200.0,CAN
+2023-09-12 11:30:00,1.865,1.875,1.865,1.87,15811.0,CAN
+2023-09-12 11:29:00,1.87,1.87,1.863,1.863,1910.0,CAN
+2023-09-12 11:28:00,1.865,1.87,1.863,1.863,1784.0,CAN
+2023-09-12 11:27:00,1.867,1.868,1.86,1.865,2786.0,CAN
+2023-09-12 11:26:00,1.87,1.87,1.865,1.865,1844.0,CAN
+2023-09-12 11:25:00,1.865,1.87,1.865,1.87,616.0,CAN
+2023-09-12 11:24:00,1.87,1.87,1.87,1.87,1019.0,CAN
+2023-09-12 11:23:00,1.87,1.87,1.865,1.865,23907.0,CAN
+2023-09-12 11:22:00,1.865,1.87,1.865,1.87,301.0,CAN
+2023-09-12 11:21:00,1.87,1.87,1.87,1.87,100.0,CAN
+2023-09-12 11:20:00,1.87,1.87,1.86,1.86,1307.0,CAN
+2023-09-12 11:19:00,1.865,1.87,1.86,1.86,400.0,CAN
+2023-09-12 11:18:00,1.865,1.865,1.86,1.865,800.0,CAN
+2023-09-12 11:16:00,1.87,1.87,1.865,1.865,806.0,CAN
+2023-09-12 11:15:00,1.86,1.865,1.86,1.865,200.0,CAN
+2023-09-12 11:14:00,1.86,1.86,1.86,1.86,100.0,CAN
+2023-09-12 11:13:00,1.866,1.866,1.86,1.86,1550.0,CAN
+2023-09-12 11:11:00,1.87,1.87,1.865,1.865,1130.0,CAN
+2023-09-12 11:10:00,1.865,1.87,1.86,1.87,8340.0,CAN
+2023-09-12 11:09:00,1.86,1.869,1.86,1.869,2306.0,CAN
+2023-09-12 11:08:00,1.87,1.88,1.87,1.87,41077.0,CAN
+2023-09-12 11:07:00,1.87,1.87,1.86,1.86,3891.0,CAN
+2023-09-12 11:06:00,1.865,1.868,1.86,1.868,1837.0,CAN
+2023-09-12 11:05:00,1.87,1.87,1.86,1.86,300.0,CAN
+2023-09-12 11:04:00,1.865,1.87,1.86,1.868,800.0,CAN
+2023-09-12 11:03:00,1.865,1.87,1.865,1.87,3176.0,CAN
+2023-09-12 11:02:00,1.87,1.87,1.86,1.865,720.0,CAN
+2023-09-12 11:01:00,1.863,1.87,1.863,1.865,3466.0,CAN
+2023-09-12 11:00:00,1.86,1.87,1.86,1.865,9274.0,CAN
+2023-09-12 10:59:00,1.86,1.87,1.86,1.86,1051.0,CAN
+2023-09-12 10:58:00,1.87,1.87,1.86,1.86,934.0,CAN
+2023-09-12 10:57:00,1.86,1.87,1.86,1.87,1000.0,CAN
+2023-09-12 10:56:00,1.86,1.868,1.86,1.86,13101.0,CAN
+2023-09-12 10:55:00,1.86,1.86,1.86,1.86,100.0,CAN
+2023-09-12 10:54:00,1.86,1.87,1.86,1.86,700.0,CAN
+2023-09-12 10:53:00,1.86,1.866,1.86,1.866,1027.0,CAN
+2023-09-12 10:52:00,1.86,1.87,1.86,1.87,801.0,CAN
+2023-09-12 10:51:00,1.865,1.865,1.86,1.861,6081.0,CAN
+2023-09-12 10:50:00,1.865,1.865,1.86,1.86,1691.0,CAN
+2023-09-12 10:49:00,1.86,1.865,1.86,1.865,4407.0,CAN
+2023-09-12 10:48:00,1.86,1.87,1.86,1.87,5911.0,CAN
+2023-09-12 10:47:00,1.865,1.87,1.865,1.865,2426.0,CAN
+2023-09-12 10:46:00,1.86,1.87,1.86,1.865,1413.0,CAN
+2023-09-12 10:45:00,1.865,1.87,1.865,1.865,2400.0,CAN
+2023-09-12 10:44:00,1.86,1.87,1.86,1.87,333.0,CAN
+2023-09-12 10:43:00,1.862,1.862,1.862,1.862,145.0,CAN
+2023-09-12 10:42:00,1.87,1.87,1.86,1.865,10800.0,CAN
+2023-09-12 10:41:00,1.864,1.866,1.864,1.866,417.0,CAN
+2023-09-12 10:40:00,1.87,1.87,1.86,1.86,1756.0,CAN
+2023-09-12 10:39:00,1.864,1.869,1.864,1.869,202.0,CAN
+2023-09-12 10:38:00,1.88,1.88,1.87,1.87,10331.0,CAN
+2023-09-12 10:37:00,1.875,1.875,1.875,1.875,200.0,CAN
+2023-09-12 10:36:00,1.877,1.877,1.87,1.87,3505.0,CAN
+2023-09-12 10:35:00,1.876,1.876,1.875,1.875,633.0,CAN
+2023-09-12 10:34:00,1.875,1.875,1.875,1.875,116.0,CAN
+2023-09-12 10:33:00,1.88,1.88,1.88,1.88,502.0,CAN
+2023-09-12 10:32:00,1.87,1.875,1.865,1.87,15855.0,CAN
+2023-09-12 10:31:00,1.865,1.868,1.86,1.865,1587.0,CAN
+2023-09-12 10:30:00,1.86,1.87,1.86,1.865,4745.0,CAN
+2023-09-12 10:29:00,1.865,1.87,1.86,1.869,3237.0,CAN
+2023-09-12 10:28:00,1.87,1.87,1.86,1.86,4856.0,CAN
+2023-09-12 10:27:00,1.865,1.87,1.86,1.86,1470.0,CAN
+2023-09-12 10:26:00,1.87,1.87,1.86,1.87,11303.0,CAN
+2023-09-12 10:25:00,1.885,1.885,1.87,1.87,52798.0,CAN
+2023-09-12 10:24:00,1.885,1.885,1.88,1.88,4750.0,CAN
+2023-09-12 10:23:00,1.885,1.887,1.88,1.88,9535.0,CAN
+2023-09-12 10:22:00,1.88,1.89,1.88,1.885,8779.0,CAN
+2023-09-12 10:21:00,1.89,1.89,1.88,1.885,24119.0,CAN
+2023-09-12 10:20:00,1.89,1.897,1.885,1.885,10830.0,CAN
+2023-09-12 10:19:00,1.89,1.897,1.89,1.897,2735.0,CAN
+2023-09-12 10:18:00,1.919,1.919,1.89,1.9,46148.0,CAN
+2023-09-12 10:17:00,1.92,1.92,1.92,1.92,5572.0,CAN
+2023-09-12 10:16:00,1.91,1.92,1.91,1.92,8310.0,CAN
+2023-09-12 10:15:00,1.917,1.918,1.917,1.917,1304.0,CAN
+2023-09-12 10:14:00,1.91,1.915,1.9,1.915,19012.0,CAN
+2023-09-12 10:13:00,1.91,1.91,1.9,1.91,5867.0,CAN
+2023-09-12 10:12:00,1.904,1.91,1.904,1.91,2700.0,CAN
+2023-09-12 10:11:00,1.906,1.906,1.9,1.905,1710.0,CAN
+2023-09-12 10:10:00,1.91,1.911,1.905,1.905,34316.0,CAN
+2023-09-12 10:09:00,1.91,1.91,1.91,1.91,563.0,CAN
+2023-09-12 10:08:00,1.923,1.923,1.91,1.919,12013.0,CAN
+2023-09-12 10:07:00,1.925,1.925,1.92,1.92,1922.0,CAN
+2023-09-12 10:06:00,1.929,1.93,1.92,1.92,14000.0,CAN
+2023-09-12 10:05:00,1.92,1.93,1.92,1.92,7952.0,CAN
+2023-09-12 10:04:00,1.92,1.925,1.92,1.925,2973.0,CAN
+2023-09-12 10:03:00,1.94,1.94,1.92,1.92,88612.0,CAN
+2023-09-12 10:02:00,1.96,1.96,1.95,1.95,2613.0,CAN
+2023-09-12 10:01:00,1.948,1.95,1.945,1.95,8016.0,CAN
+2023-09-12 10:00:00,1.95,1.95,1.94,1.94,60141.0,CAN
+2023-09-12 09:59:00,1.95,1.95,1.95,1.95,3109.0,CAN
+2023-09-12 09:58:00,1.96,1.97,1.95,1.95,35088.0,CAN
+2023-09-12 09:57:00,1.95,1.96,1.95,1.96,11991.0,CAN
+2023-09-12 09:56:00,1.958,1.958,1.958,1.958,678.0,CAN
+2023-09-12 09:55:00,1.97,1.97,1.96,1.96,4503.0,CAN
+2023-09-12 09:54:00,1.965,1.965,1.96,1.96,701.0,CAN
+2023-09-12 09:53:00,1.96,1.97,1.96,1.97,25451.0,CAN
+2023-09-12 09:52:00,1.96,1.965,1.96,1.965,814.0,CAN
+2023-09-12 09:51:00,1.96,1.965,1.96,1.965,249.0,CAN
+2023-09-12 09:50:00,1.96,1.965,1.96,1.96,772.0,CAN
+2023-09-12 09:49:00,1.96,1.97,1.96,1.96,6994.0,CAN
+2023-09-12 09:48:00,1.965,1.965,1.963,1.963,1766.0,CAN
+2023-09-12 09:47:00,1.965,1.965,1.965,1.965,335.0,CAN
+2023-09-12 09:46:00,1.955,1.96,1.955,1.96,1992.0,CAN
+2023-09-12 09:45:00,1.97,1.97,1.95,1.959,44729.0,CAN
+2023-09-12 09:44:00,1.96,1.97,1.96,1.97,19898.0,CAN
+2023-09-12 09:43:00,1.96,1.96,1.95,1.96,6383.0,CAN
+2023-09-12 09:42:00,1.955,1.97,1.95,1.96,58025.0,CAN
+2023-09-12 09:41:00,1.95,1.95,1.95,1.95,2123.0,CAN
+2023-09-12 09:40:00,1.944,1.95,1.94,1.94,12348.0,CAN
+2023-09-12 09:39:00,1.96,1.96,1.945,1.945,10966.0,CAN
+2023-09-12 09:38:00,1.94,1.955,1.94,1.955,7559.0,CAN
+2023-09-12 09:37:00,1.939,1.939,1.939,1.939,1028.0,CAN
+2023-09-12 09:36:00,1.925,1.94,1.925,1.94,19263.0,CAN
+2023-09-12 09:35:00,1.93,1.93,1.92,1.92,2991.0,CAN
+2023-09-12 09:34:00,1.93,1.93,1.925,1.93,2440.0,CAN
+2023-09-12 09:33:00,1.935,1.935,1.93,1.93,8009.0,CAN
+2023-09-12 09:32:00,1.93,1.93,1.93,1.93,1951.0,CAN
+2023-09-12 09:31:00,1.92,1.92,1.92,1.92,7215.0,CAN
+2023-09-12 09:30:00,1.9,1.92,1.9,1.92,11308.0,CAN
+2023-09-12 09:27:00,1.92,1.92,1.92,1.92,200.0,CAN
+2023-09-12 09:25:00,1.92,1.92,1.92,1.92,31.0,CAN
+2023-09-12 09:20:00,1.92,1.92,1.92,1.92,270.0,CAN
+2023-09-12 09:17:00,1.92,1.92,1.92,1.92,20.0,CAN
+2023-09-12 09:16:00,1.92,1.92,1.92,1.92,30.0,CAN
+2023-09-12 09:14:00,1.92,1.92,1.92,1.92,3.0,CAN
+2023-09-12 09:11:00,1.92,1.92,1.92,1.92,29.0,CAN
+2023-09-12 09:03:00,1.94,1.94,1.94,1.94,15.0,CAN
+2023-09-12 09:02:00,1.94,1.94,1.94,1.94,31.0,CAN
+2023-09-12 09:00:00,1.93,1.93,1.93,1.93,100.0,CAN
+2023-09-12 08:52:00,1.94,1.94,1.94,1.94,1000.0,CAN
+2023-09-12 08:51:00,1.92,1.92,1.92,1.92,346.0,CAN
+2023-09-12 08:42:00,1.93,1.93,1.93,1.93,15.0,CAN
+2023-09-12 08:38:00,1.921,1.921,1.921,1.921,1.0,CAN
+2023-09-12 08:37:00,1.94,1.94,1.94,1.94,1000.0,CAN
+2023-09-12 08:34:00,1.938,1.938,1.938,1.938,4.0,CAN
+2023-09-12 08:27:00,1.93,1.94,1.93,1.94,185.0,CAN
+2023-09-12 08:11:00,1.94,1.94,1.94,1.94,5.0,CAN
+2023-09-12 08:08:00,1.93,1.94,1.93,1.94,300.0,CAN
+2023-09-12 08:05:00,1.92,1.92,1.92,1.92,68.0,CAN
+2023-09-12 08:04:00,1.92,1.92,1.92,1.92,5.0,CAN
+2023-09-12 08:03:00,1.92,1.92,1.92,1.92,20.0,CAN
+2023-09-12 08:01:00,1.949,1.949,1.93,1.93,4.0,CAN
+2023-09-12 08:00:00,1.94,1.94,1.94,1.94,5.0,CAN
+2023-09-12 07:34:00,1.92,1.92,1.92,1.92,199.0,CAN
+2023-09-12 07:22:00,1.92,1.92,1.92,1.92,78.0,CAN
+2023-09-12 07:04:00,1.92,1.92,1.92,1.92,5.0,CAN
+2023-09-12 07:00:00,1.91,1.92,1.91,1.92,615.0,CAN
+2023-09-12 06:26:00,1.94,1.94,1.94,1.94,1800.0,CAN
+2023-09-12 06:06:00,1.91,1.91,1.91,1.91,859.0,CAN
+2023-09-12 06:03:00,1.91,1.91,1.91,1.91,755.0,CAN
+2023-09-12 05:56:00,1.91,1.91,1.91,1.91,500.0,CAN
+2023-09-12 05:50:00,1.92,1.92,1.91,1.91,15.0,CAN
+2023-09-12 05:49:00,1.92,1.92,1.92,1.92,10.0,CAN
+2023-09-12 05:01:00,1.94,1.94,1.94,1.94,291.0,CAN
+2023-09-12 04:41:00,1.95,1.95,1.95,1.95,1.0,CAN
+2023-09-12 04:23:00,1.95,1.95,1.95,1.95,10.0,CAN
+2023-09-12 04:00:00,1.94,1.94,1.94,1.94,9.0,CAN
+2023-09-11 19:16:00,1.89,1.89,1.89,1.89,6.0,CAN
+2023-09-11 19:13:00,1.89,1.89,1.89,1.89,3.0,CAN
+2023-09-11 19:12:00,1.91,1.91,1.91,1.91,500.0,CAN
+2023-09-11 18:59:00,1.909,1.909,1.909,1.909,10.0,CAN
+2023-09-11 18:58:00,1.9,1.9,1.9,1.9,1.0,CAN
+2023-09-11 18:50:00,1.91,1.91,1.91,1.91,150.0,CAN
+2023-09-11 17:57:00,1.91,1.91,1.91,1.91,500.0,CAN
+2023-09-11 17:45:00,1.91,1.91,1.91,1.91,4.0,CAN
+2023-09-11 17:43:00,1.89,1.89,1.89,1.89,5.0,CAN
+2023-09-11 17:41:00,1.91,1.91,1.91,1.91,200.0,CAN
+2023-09-11 17:26:00,1.9,1.9,1.9,1.9,1.0,CAN
+2023-09-11 17:10:00,1.9,1.9,1.9,1.9,4.0,CAN
+2023-09-11 17:09:00,1.9,1.9,1.9,1.9,20.0,CAN
+2023-09-11 17:08:00,1.9,1.9,1.9,1.9,500.0,CAN
+2023-09-11 16:42:00,1.9,1.9,1.9,1.9,10.0,CAN
+2023-09-11 16:34:00,1.9,1.9,1.9,1.9,1.0,CAN
+2023-09-11 16:24:00,1.89,1.89,1.89,1.89,1.0,CAN
+2023-09-11 16:17:00,1.9,1.9,1.9,1.9,10.0,CAN
+2023-09-11 16:09:00,1.892,1.892,1.892,1.892,1.0,CAN
+2023-09-11 16:08:00,1.899,1.899,1.899,1.899,100.0,CAN
+2023-09-11 16:02:00,1.88,1.88,1.88,1.88,110.0,CAN
+2023-09-11 16:00:00,1.88,1.88,1.88,1.88,16954.0,CAN
+2023-09-11 15:59:00,1.885,1.89,1.88,1.88,7948.0,CAN
+2023-09-11 15:58:00,1.89,1.89,1.885,1.89,3028.0,CAN
+2023-09-11 15:57:00,1.89,1.89,1.885,1.89,449.0,CAN
+2023-09-11 15:56:00,1.89,1.89,1.88,1.88,2156.0,CAN
+2023-09-11 15:55:00,1.885,1.885,1.88,1.885,1065.0,CAN
+2023-09-11 15:54:00,1.882,1.886,1.88,1.88,6208.0,CAN
+2023-09-11 15:53:00,1.889,1.89,1.88,1.89,1973.0,CAN
+2023-09-11 15:52:00,1.89,1.89,1.88,1.88,373.0,CAN
+2023-09-11 15:51:00,1.89,1.89,1.89,1.89,224.0,CAN
+2023-09-11 15:50:00,1.885,1.889,1.885,1.889,330.0,CAN
+2023-09-11 15:49:00,1.885,1.885,1.885,1.885,1503.0,CAN
+2023-09-11 15:48:00,1.883,1.89,1.883,1.885,6860.0,CAN
+2023-09-11 15:46:00,1.88,1.88,1.88,1.88,126.0,CAN
+2023-09-11 15:45:00,1.89,1.89,1.88,1.88,2828.0,CAN
+2023-09-11 15:40:00,1.894,1.894,1.89,1.89,18593.0,CAN
+2023-09-11 15:38:00,1.9,1.9,1.89,1.895,47607.0,CAN
+2023-09-11 15:35:00,1.905,1.905,1.9,1.9,5477.0,CAN
+2023-09-11 15:33:00,1.9,1.9,1.9,1.9,262.0,CAN
+2023-09-11 15:31:00,1.9,1.9,1.9,1.9,396.0,CAN
+2023-09-11 15:29:00,1.903,1.903,1.903,1.903,240.0,CAN
+2023-09-11 15:28:00,1.902,1.902,1.9,1.9,6725.0,CAN
+2023-09-11 15:25:00,1.905,1.905,1.905,1.905,111.0,CAN
+2023-09-11 15:24:00,1.91,1.91,1.91,1.91,111.0,CAN
+2023-09-11 15:23:00,1.91,1.91,1.9,1.9,531.0,CAN
+2023-09-11 15:21:00,1.9,1.9,1.9,1.9,110.0,CAN
+2023-09-11 15:20:00,1.905,1.905,1.905,1.905,131.0,CAN
+2023-09-11 15:17:00,1.9,1.9,1.9,1.9,631.0,CAN
+2023-09-11 15:16:00,1.91,1.91,1.91,1.91,209.0,CAN
+2023-09-11 15:15:00,1.9,1.9,1.9,1.9,151.0,CAN
+2023-09-11 15:14:00,1.91,1.91,1.91,1.91,121.0,CAN
+2023-09-11 15:13:00,1.9,1.9,1.9,1.9,148.0,CAN
+2023-09-11 15:12:00,1.905,1.905,1.9,1.9,2192.0,CAN
+2023-09-11 15:11:00,1.91,1.91,1.905,1.91,10240.0,CAN
+2023-09-11 15:10:00,1.9,1.9,1.9,1.9,112.0,CAN
+2023-09-11 15:07:00,1.9,1.9,1.9,1.9,112.0,CAN
+2023-09-11 15:06:00,1.907,1.907,1.905,1.905,222.0,CAN
+2023-09-11 15:04:00,1.91,1.91,1.9,1.9,213.0,CAN
+2023-09-11 15:03:00,1.905,1.905,1.9,1.905,2588.0,CAN
+2023-09-11 15:02:00,1.9,1.9,1.9,1.9,110.0,CAN
+2023-09-11 14:59:00,1.9,1.9,1.9,1.9,120.0,CAN
+2023-09-11 14:58:00,1.9,1.9,1.9,1.9,1037.0,CAN
+2023-09-11 14:56:00,1.901,1.901,1.9,1.9,345.0,CAN
+2023-09-11 14:53:00,1.91,1.91,1.9,1.9,410.0,CAN
+2023-09-11 14:51:00,1.905,1.91,1.905,1.91,1114.0,CAN
+2023-09-11 14:50:00,1.904,1.904,1.9,1.9,300.0,CAN
+2023-09-11 14:48:00,1.905,1.905,1.905,1.905,114.0,CAN
+2023-09-11 14:47:00,1.9,1.9,1.9,1.9,446.0,CAN
+2023-09-11 14:44:00,1.9,1.9,1.9,1.9,1316.0,CAN
+2023-09-11 14:42:00,1.9,1.9,1.9,1.9,1916.0,CAN
+2023-09-11 14:41:00,1.9,1.9,1.9,1.9,114.0,CAN
+2023-09-11 14:40:00,1.91,1.91,1.91,1.91,243.0,CAN
+2023-09-11 14:39:00,1.905,1.905,1.905,1.905,124.0,CAN
+2023-09-11 14:38:00,1.903,1.903,1.903,1.903,110.0,CAN
+2023-09-11 14:37:00,1.903,1.903,1.903,1.903,212.0,CAN
+2023-09-11 14:33:00,1.9,1.9,1.9,1.9,100.0,CAN
+2023-09-11 14:32:00,1.9,1.9,1.9,1.9,5000.0,CAN
+2023-09-11 14:31:00,1.909,1.909,1.909,1.909,196.0,CAN
+2023-09-11 14:30:00,1.91,1.91,1.905,1.905,200.0,CAN
+2023-09-11 14:29:00,1.9,1.9,1.9,1.9,100.0,CAN
+2023-09-11 14:28:00,1.91,1.91,1.91,1.91,100.0,CAN
+2023-09-11 14:26:00,1.905,1.91,1.905,1.905,3499.0,CAN
+2023-09-11 14:25:00,1.91,1.91,1.905,1.905,200.0,CAN
+2023-09-11 14:24:00,1.91,1.91,1.91,1.91,100.0,CAN
+2023-09-11 14:23:00,1.91,1.91,1.91,1.91,138.0,CAN
+2023-09-11 14:21:00,1.91,1.91,1.91,1.91,100.0,CAN
+2023-09-11 14:20:00,1.91,1.91,1.91,1.91,100.0,CAN
+2023-09-11 14:19:00,1.91,1.91,1.91,1.91,124.0,CAN
+2023-09-11 14:18:00,1.91,1.91,1.91,1.91,100.0,CAN
+2023-09-11 14:17:00,1.91,1.91,1.9,1.9,756.0,CAN
+2023-09-11 14:14:00,1.909,1.909,1.9,1.9,2045.0,CAN
+2023-09-11 14:13:00,1.905,1.905,1.905,1.905,108.0,CAN
+2023-09-11 14:12:00,1.9,1.901,1.9,1.901,301.0,CAN
+2023-09-11 14:10:00,1.9,1.9,1.9,1.9,1625.0,CAN
+2023-09-11 14:09:00,1.905,1.905,1.905,1.905,122.0,CAN
+2023-09-11 14:08:00,1.91,1.91,1.9,1.9,1600.0,CAN
+2023-09-11 14:06:00,1.9,1.9,1.9,1.9,100.0,CAN
+2023-09-11 14:05:00,1.9,1.905,1.9,1.905,1100.0,CAN
+2023-09-11 14:02:00,1.9,1.9,1.9,1.9,102.0,CAN
+2023-09-11 14:00:00,1.9,1.9,1.9,1.9,204.0,CAN
+2023-09-11 13:59:00,1.9,1.9,1.9,1.9,201.0,CAN
+2023-09-11 13:58:00,1.9,1.9,1.9,1.9,100.0,CAN
+2023-09-11 13:57:00,1.9,1.9,1.9,1.9,1050.0,CAN
+2023-09-11 13:56:00,1.905,1.905,1.905,1.905,500.0,CAN
+2023-09-11 13:55:00,1.905,1.905,1.9,1.9,4468.0,CAN
+2023-09-11 13:54:00,1.91,1.91,1.909,1.909,338.0,CAN
+2023-09-11 13:53:00,1.91,1.91,1.9,1.9,7461.0,CAN
+2023-09-11 13:51:00,1.9,1.91,1.9,1.91,22244.0,CAN
+2023-09-11 13:49:00,1.907,1.907,1.907,1.907,100.0,CAN
+2023-09-11 13:48:00,1.91,1.91,1.91,1.91,120.0,CAN
+2023-09-11 13:47:00,1.9,1.905,1.89,1.902,12203.0,CAN
+2023-09-11 13:44:00,1.9,1.9,1.897,1.897,16454.0,CAN
+2023-09-11 13:43:00,1.91,1.91,1.91,1.91,216.0,CAN
+2023-09-11 13:42:00,1.91,1.91,1.9,1.9,241.0,CAN
+2023-09-11 13:41:00,1.905,1.905,1.904,1.904,260.0,CAN
+2023-09-11 13:37:00,1.91,1.91,1.91,1.91,135.0,CAN
+2023-09-11 13:36:00,1.902,1.902,1.902,1.902,130.0,CAN
+2023-09-11 13:32:00,1.9,1.9,1.895,1.9,10700.0,CAN
+2023-09-11 13:31:00,1.9,1.9,1.9,1.9,113.0,CAN
+2023-09-11 13:30:00,1.885,1.9,1.885,1.9,17743.0,CAN
+2023-09-11 13:28:00,1.885,1.885,1.885,1.885,310.0,CAN
+2023-09-11 13:27:00,1.889,1.889,1.889,1.889,2521.0,CAN
+2023-09-11 13:26:00,1.89,1.89,1.885,1.885,11897.0,CAN
+2023-09-11 13:24:00,1.886,1.886,1.886,1.886,102.0,CAN
+2023-09-11 13:22:00,1.885,1.885,1.885,1.885,3000.0,CAN
+2023-09-11 13:21:00,1.885,1.885,1.885,1.885,286.0,CAN
+2023-09-11 13:16:00,1.88,1.88,1.88,1.88,105.0,CAN
+2023-09-11 13:07:00,1.885,1.885,1.885,1.885,165.0,CAN
+2023-09-11 12:55:00,1.89,1.89,1.89,1.89,245.0,CAN
+2023-09-11 12:54:00,1.889,1.889,1.889,1.889,634.0,CAN
+2023-09-11 12:53:00,1.888,1.888,1.888,1.888,705.0,CAN
+2023-09-11 12:52:00,1.888,1.888,1.888,1.888,100.0,CAN
+2023-09-11 12:50:00,1.89,1.89,1.88,1.88,2001.0,CAN
+2023-09-11 12:49:00,1.89,1.89,1.89,1.89,200.0,CAN
+2023-09-11 12:48:00,1.883,1.883,1.883,1.883,515.0,CAN
+2023-09-11 12:38:00,1.89,1.89,1.89,1.89,1006.0,CAN
+2023-09-11 12:37:00,1.89,1.89,1.89,1.89,500.0,CAN
+2023-09-11 12:35:00,1.885,1.885,1.885,1.885,152.0,CAN
+2023-09-11 12:34:00,1.88,1.89,1.88,1.885,2230.0,CAN
+2023-09-11 12:32:00,1.885,1.885,1.885,1.885,376.0,CAN
+2023-09-11 12:31:00,1.889,1.889,1.889,1.889,5019.0,CAN
+2023-09-11 12:30:00,1.89,1.89,1.89,1.89,170.0,CAN
+2023-09-11 12:29:00,1.88,1.89,1.88,1.885,2103.0,CAN
+2023-09-11 12:28:00,1.89,1.89,1.89,1.89,224.0,CAN
+2023-09-11 12:27:00,1.89,1.89,1.885,1.885,230.0,CAN
+2023-09-11 12:25:00,1.89,1.89,1.89,1.89,600.0,CAN
+2023-09-11 12:24:00,1.886,1.886,1.886,1.886,501.0,CAN
+2023-09-11 12:22:00,1.89,1.89,1.88,1.88,300.0,CAN
+2023-09-11 12:21:00,1.88,1.885,1.88,1.88,1215.0,CAN
+2023-09-11 12:20:00,1.89,1.89,1.88,1.88,1600.0,CAN
+2023-09-11 12:18:00,1.889,1.89,1.889,1.89,201.0,CAN
+2023-09-11 12:17:00,1.885,1.885,1.885,1.885,104.0,CAN
+2023-09-11 12:16:00,1.89,1.89,1.89,1.89,100.0,CAN
+2023-09-11 12:15:00,1.884,1.89,1.884,1.89,1675.0,CAN
+2023-09-11 12:14:00,1.885,1.885,1.882,1.882,1402.0,CAN
+2023-09-11 12:13:00,1.89,1.89,1.89,1.89,114.0,CAN
+2023-09-11 12:12:00,1.89,1.89,1.88,1.88,4701.0,CAN
+2023-09-11 12:11:00,1.89,1.89,1.885,1.885,1150.0,CAN
+2023-09-11 12:10:00,1.885,1.887,1.882,1.887,3100.0,CAN
+2023-09-11 12:09:00,1.875,1.88,1.87,1.88,6526.0,CAN
+2023-09-11 12:08:00,1.875,1.875,1.875,1.875,760.0,CAN
+2023-09-11 12:07:00,1.875,1.875,1.875,1.875,168.0,CAN
+2023-09-11 12:06:00,1.88,1.88,1.875,1.875,249.0,CAN
+2023-09-11 12:05:00,1.87,1.875,1.87,1.875,801.0,CAN
+2023-09-11 12:04:00,1.87,1.875,1.87,1.875,200.0,CAN
+2023-09-11 12:03:00,1.875,1.875,1.875,1.875,100.0,CAN
+2023-09-11 12:02:00,1.875,1.88,1.87,1.875,4305.0,CAN
+2023-09-11 12:01:00,1.88,1.88,1.875,1.875,3063.0,CAN
+2023-09-11 12:00:00,1.87,1.87,1.87,1.87,607.0,CAN
+2023-09-11 11:58:00,1.87,1.87,1.87,1.87,470.0,CAN
+2023-09-11 11:56:00,1.88,1.885,1.87,1.875,13482.0,CAN
+2023-09-11 11:55:00,1.88,1.89,1.875,1.89,18243.0,CAN
+2023-09-11 11:54:00,1.875,1.88,1.87,1.87,1991.0,CAN
+2023-09-11 11:52:00,1.87,1.87,1.87,1.87,319.0,CAN
+2023-09-11 11:50:00,1.88,1.88,1.87,1.88,3165.0,CAN
+2023-09-11 11:47:00,1.87,1.87,1.87,1.87,100.0,CAN
+2023-09-11 11:45:00,1.88,1.88,1.87,1.87,1116.0,CAN
+2023-09-11 11:44:00,1.87,1.87,1.87,1.87,320.0,CAN
+2023-09-11 11:43:00,1.875,1.875,1.875,1.875,176.0,CAN
+2023-09-11 11:42:00,1.875,1.875,1.875,1.875,128.0,CAN
+2023-09-11 11:40:00,1.88,1.88,1.88,1.88,100.0,CAN
+2023-09-11 11:39:00,1.876,1.88,1.87,1.87,3610.0,CAN
+2023-09-11 11:38:00,1.87,1.877,1.87,1.877,6700.0,CAN
+2023-09-11 11:37:00,1.88,1.88,1.88,1.88,170.0,CAN
+2023-09-11 11:36:00,1.87,1.87,1.87,1.87,100.0,CAN
+2023-09-11 11:35:00,1.88,1.88,1.88,1.88,155.0,CAN
+2023-09-11 11:32:00,1.875,1.875,1.875,1.875,168.0,CAN
+2023-09-11 11:30:00,1.87,1.874,1.87,1.871,2228.0,CAN
+2023-09-11 11:29:00,1.87,1.87,1.87,1.87,1790.0,CAN
+2023-09-11 11:28:00,1.87,1.87,1.87,1.87,600.0,CAN
+2023-09-11 11:25:00,1.875,1.875,1.872,1.872,2166.0,CAN
+2023-09-11 11:24:00,1.88,1.88,1.874,1.875,4813.0,CAN
+2023-09-11 11:23:00,1.88,1.883,1.88,1.883,6666.0,CAN
+2023-09-11 11:22:00,1.88,1.88,1.878,1.878,2000.0,CAN
+2023-09-11 11:21:00,1.875,1.875,1.87,1.87,2000.0,CAN
+2023-09-11 11:20:00,1.86,1.875,1.86,1.875,9001.0,CAN
+2023-09-11 11:19:00,1.875,1.875,1.86,1.87,16824.0,CAN
+2023-09-11 11:18:00,1.87,1.875,1.87,1.87,7588.0,CAN
+2023-09-11 11:16:00,1.855,1.87,1.855,1.865,19394.0,CAN
+2023-09-11 11:15:00,1.855,1.86,1.85,1.85,80665.0,CAN
+2023-09-11 11:14:00,1.875,1.875,1.855,1.86,18457.0,CAN
+2023-09-11 11:13:00,1.879,1.879,1.879,1.879,303.0,CAN
+2023-09-11 11:12:00,1.87,1.875,1.87,1.875,407.0,CAN
+2023-09-11 11:11:00,1.87,1.87,1.87,1.87,500.0,CAN
+2023-09-11 11:10:00,1.875,1.875,1.875,1.875,100.0,CAN
+2023-09-11 11:07:00,1.87,1.88,1.87,1.88,9889.0,CAN
+2023-09-11 11:06:00,1.88,1.88,1.87,1.87,43509.0,CAN
+2023-09-11 11:05:00,1.88,1.885,1.88,1.88,16250.0,CAN
+2023-09-11 11:04:00,1.885,1.885,1.885,1.885,299.0,CAN
+2023-09-11 11:03:00,1.885,1.885,1.885,1.885,150.0,CAN
+2023-09-11 11:01:00,1.885,1.885,1.88,1.88,834.0,CAN
+2023-09-11 11:00:00,1.88,1.88,1.88,1.88,1000.0,CAN
+2023-09-11 10:59:00,1.885,1.89,1.88,1.89,400.0,CAN
+2023-09-11 10:58:00,1.885,1.885,1.88,1.88,301.0,CAN
+2023-09-11 10:57:00,1.885,1.89,1.885,1.885,400.0,CAN
+2023-09-11 10:56:00,1.89,1.89,1.88,1.88,1293.0,CAN
+2023-09-11 10:55:00,1.881,1.881,1.88,1.88,3668.0,CAN
+2023-09-11 10:54:00,1.883,1.883,1.88,1.88,801.0,CAN
+2023-09-11 10:53:00,1.88,1.884,1.88,1.884,3352.0,CAN
+2023-09-11 10:52:00,1.89,1.89,1.885,1.885,1400.0,CAN
+2023-09-11 10:50:00,1.895,1.895,1.89,1.89,21343.0,CAN
+2023-09-11 10:49:00,1.89,1.893,1.89,1.89,7620.0,CAN
+2023-09-11 10:48:00,1.89,1.898,1.89,1.898,3535.0,CAN
+2023-09-11 10:47:00,1.895,1.895,1.89,1.89,1404.0,CAN
+2023-09-11 10:46:00,1.9,1.9,1.899,1.899,1000.0,CAN
+2023-09-11 10:45:00,1.905,1.905,1.895,1.895,9794.0,CAN
+2023-09-11 10:44:00,1.895,1.905,1.895,1.9,8052.0,CAN
+2023-09-11 10:43:00,1.9,1.9,1.895,1.899,3462.0,CAN
+2023-09-11 10:41:00,1.895,1.895,1.895,1.895,364.0,CAN
+2023-09-11 10:40:00,1.894,1.894,1.894,1.894,100.0,CAN
+2023-09-11 10:39:00,1.89,1.89,1.89,1.89,695.0,CAN
+2023-09-11 10:37:00,1.899,1.899,1.89,1.89,5704.0,CAN
+2023-09-11 10:36:00,1.898,1.898,1.898,1.898,450.0,CAN
+2023-09-11 10:34:00,1.89,1.9,1.89,1.9,430.0,CAN
+2023-09-11 10:32:00,1.895,1.895,1.895,1.895,102.0,CAN
+2023-09-11 10:31:00,1.895,1.9,1.895,1.9,732.0,CAN
+2023-09-11 10:30:00,1.89,1.89,1.89,1.89,1424.0,CAN
+2023-09-11 10:29:00,1.9,1.9,1.9,1.9,155.0,CAN
+2023-09-11 10:28:00,1.891,1.895,1.891,1.895,1100.0,CAN
+2023-09-11 10:27:00,1.895,1.9,1.895,1.9,266.0,CAN
+2023-09-11 10:25:00,1.895,1.895,1.894,1.894,1613.0,CAN
+2023-09-11 10:24:00,1.897,1.897,1.89,1.895,1097.0,CAN
+2023-09-11 10:23:00,1.9,1.9,1.9,1.9,103.0,CAN
+2023-09-11 10:22:00,1.895,1.895,1.895,1.895,114.0,CAN
+2023-09-11 10:21:00,1.885,1.89,1.885,1.89,10288.0,CAN
+2023-09-11 10:20:00,1.89,1.89,1.89,1.89,114.0,CAN
+2023-09-11 10:19:00,1.89,1.89,1.887,1.887,1114.0,CAN
+2023-09-11 10:18:00,1.882,1.882,1.88,1.88,833.0,CAN
+2023-09-11 10:17:00,1.875,1.881,1.875,1.881,8947.0,CAN
+2023-09-11 10:16:00,1.875,1.875,1.875,1.875,130.0,CAN
+2023-09-11 10:15:00,1.87,1.87,1.87,1.87,108.0,CAN
+2023-09-11 10:14:00,1.878,1.88,1.87,1.88,3360.0,CAN
+2023-09-11 10:13:00,1.871,1.875,1.87,1.87,2409.0,CAN
+2023-09-11 10:12:00,1.87,1.872,1.865,1.871,11215.0,CAN
+2023-09-11 10:11:00,1.88,1.88,1.88,1.88,3974.0,CAN
+2023-09-11 10:10:00,1.883,1.883,1.883,1.883,215.0,CAN
+2023-09-11 10:09:00,1.88,1.885,1.88,1.885,3793.0,CAN
+2023-09-11 10:08:00,1.885,1.888,1.88,1.88,5946.0,CAN
+2023-09-11 10:07:00,1.885,1.885,1.885,1.885,403.0,CAN
+2023-09-11 10:06:00,1.89,1.89,1.88,1.88,5767.0,CAN
+2023-09-11 10:05:00,1.891,1.891,1.89,1.89,5793.0,CAN
+2023-09-11 10:03:00,1.89,1.89,1.89,1.89,200.0,CAN
+2023-09-11 10:02:00,1.895,1.9,1.895,1.895,4442.0,CAN
+2023-09-11 10:01:00,1.89,1.89,1.89,1.89,1022.0,CAN
+2023-09-11 10:00:00,1.9,1.9,1.89,1.895,12223.0,CAN
+2023-09-11 09:59:00,1.895,1.895,1.895,1.895,100.0,CAN
+2023-09-11 09:58:00,1.9,1.9,1.895,1.895,2246.0,CAN
+2023-09-11 09:57:00,1.91,1.91,1.901,1.901,5536.0,CAN
+2023-09-11 09:55:00,1.91,1.91,1.91,1.91,105.0,CAN
+2023-09-11 09:54:00,1.911,1.911,1.911,1.911,214.0,CAN
+2023-09-11 09:53:00,1.91,1.915,1.91,1.915,1500.0,CAN
+2023-09-11 09:52:00,1.91,1.915,1.91,1.915,940.0,CAN
+2023-09-11 09:51:00,1.91,1.92,1.91,1.92,10536.0,CAN
+2023-09-11 09:50:00,1.91,1.911,1.91,1.911,1001.0,CAN
+2023-09-11 09:49:00,1.91,1.915,1.91,1.912,2780.0,CAN
+2023-09-11 09:48:00,1.92,1.92,1.92,1.92,3599.0,CAN
+2023-09-11 09:47:00,1.925,1.925,1.92,1.925,6508.0,CAN
+2023-09-11 09:46:00,1.93,1.93,1.921,1.925,12918.0,CAN
+2023-09-11 09:45:00,1.93,1.937,1.93,1.935,875.0,CAN
+2023-09-11 09:43:00,1.938,1.94,1.93,1.939,7507.0,CAN
+2023-09-11 09:42:00,1.93,1.93,1.93,1.93,644.0,CAN
+2023-09-11 09:41:00,1.932,1.935,1.93,1.935,1854.0,CAN
+2023-09-11 09:40:00,1.93,1.94,1.93,1.93,1936.0,CAN
+2023-09-11 09:39:00,1.938,1.938,1.93,1.93,1246.0,CAN
+2023-09-11 09:38:00,1.93,1.94,1.93,1.94,2770.0,CAN
+2023-09-11 09:37:00,1.92,1.93,1.92,1.93,9672.0,CAN
+2023-09-11 09:36:00,1.93,1.93,1.92,1.921,7113.0,CAN
+2023-09-11 09:35:00,1.938,1.94,1.934,1.934,1003.0,CAN
+2023-09-11 09:34:00,1.93,1.94,1.93,1.932,11555.0,CAN
+2023-09-11 09:33:00,1.91,1.93,1.91,1.92,25136.0,CAN
+2023-09-11 09:32:00,1.908,1.91,1.9,1.91,1326.0,CAN
+2023-09-11 09:31:00,1.902,1.902,1.902,1.902,325.0,CAN
+2023-09-11 09:30:00,1.92,1.92,1.908,1.908,4935.0,CAN
+2023-09-11 09:29:00,1.92,1.92,1.92,1.92,100.0,CAN
+2023-09-11 09:28:00,1.91,1.91,1.91,1.91,8.0,CAN
+2023-09-11 09:27:00,1.91,1.91,1.91,1.91,1.0,CAN
+2023-09-11 09:26:00,1.92,1.92,1.92,1.92,30.0,CAN
+2023-09-11 09:24:00,1.92,1.92,1.92,1.92,50.0,CAN
+2023-09-11 09:16:00,1.92,1.92,1.92,1.92,1392.0,CAN
+2023-09-11 09:04:00,1.91,1.91,1.91,1.91,56.0,CAN
+2023-09-11 09:01:00,1.92,1.92,1.92,1.92,5.0,CAN
+2023-09-11 08:58:00,1.92,1.92,1.92,1.92,25.0,CAN
+2023-09-11 08:51:00,1.92,1.92,1.92,1.92,10.0,CAN
+2023-09-11 08:45:00,1.91,1.91,1.91,1.91,100.0,CAN
+2023-09-11 08:36:00,1.919,1.919,1.919,1.919,100.0,CAN
+2023-09-11 08:23:00,1.9,1.9,1.9,1.9,20.0,CAN
+2023-09-11 08:22:00,1.92,1.92,1.92,1.92,43.0,CAN
+2023-09-11 08:18:00,1.9,1.9,1.9,1.9,60.0,CAN
+2023-09-11 08:02:00,1.92,1.92,1.92,1.92,1000.0,CAN
+2023-09-11 08:01:00,1.95,1.95,1.92,1.92,10.0,CAN
+2023-09-11 08:00:00,1.92,1.92,1.9,1.92,2607.0,CAN
+2023-09-11 07:57:00,1.91,1.91,1.91,1.91,4000.0,CAN
+2023-09-11 07:01:00,1.9,1.9,1.9,1.9,1000.0,CAN
+2023-09-11 07:00:00,1.93,1.93,1.9,1.9,10492.0,CAN
+2023-09-11 05:33:00,1.94,1.95,1.94,1.95,2186.0,CAN
+2023-09-11 05:25:00,1.94,1.94,1.94,1.94,1700.0,CAN
+2023-09-11 04:30:00,1.92,1.94,1.92,1.94,1118.0,CAN
+2023-09-11 04:29:00,1.94,1.94,1.94,1.94,1.0,CAN
+2023-09-11 04:28:00,1.92,1.92,1.92,1.92,1.0,CAN
+2023-09-11 04:00:00,1.95,1.95,1.95,1.95,25.0,CAN
diff --git a/data/CAPL_2023_10_3.csv b/data/CAPL_2023_10_3.csv
new file mode 100644
index 000000000..5599096df
--- /dev/null
+++ b/data/CAPL_2023_10_3.csv
@@ -0,0 +1,1053 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 09:47:00,21.332,21.332,21.332,21.332,500.0,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
+2023-09-28 19:00:00,21.7,21.7,21.7,21.7,1074.0,CAPL
+2023-09-28 18:33:00,21.7,21.7,21.7,21.7,299.0,CAPL
+2023-09-28 18:30:00,21.7,21.7,21.7,21.7,1074.0,CAPL
+2023-09-28 18:28:00,21.7,21.7,21.7,21.7,1.0,CAPL
+2023-09-28 16:10:00,21.7,21.7,21.7,21.7,1074.0,CAPL
+2023-09-28 16:07:00,21.01,21.01,21.01,21.01,1.0,CAPL
+2023-09-28 16:00:00,21.69,21.7,21.58,21.7,2259.0,CAPL
+2023-09-28 15:59:00,21.64,21.69,21.605,21.69,2330.0,CAPL
+2023-09-28 15:58:00,21.62,21.63,21.62,21.63,1057.0,CAPL
+2023-09-28 15:57:00,21.6,21.6,21.6,21.6,327.0,CAPL
+2023-09-28 15:56:00,21.59,21.6,21.58,21.6,1604.0,CAPL
+2023-09-28 15:55:00,21.59,21.59,21.59,21.59,249.0,CAPL
+2023-09-28 15:54:00,21.58,21.58,21.58,21.58,765.0,CAPL
+2023-09-28 15:53:00,21.57,21.57,21.57,21.57,574.0,CAPL
+2023-09-28 15:52:00,21.58,21.58,21.58,21.58,158.0,CAPL
+2023-09-28 15:50:00,21.48,21.57,21.48,21.57,638.0,CAPL
+2023-09-28 15:47:00,21.575,21.575,21.48,21.57,882.0,CAPL
+2023-09-28 15:44:00,21.52,21.57,21.48,21.55,1238.0,CAPL
+2023-09-28 15:41:00,21.57,21.57,21.57,21.57,319.0,CAPL
+2023-09-28 15:40:00,21.575,21.575,21.575,21.575,166.0,CAPL
+2023-09-28 15:36:00,21.58,21.58,21.56,21.57,1117.0,CAPL
+2023-09-28 15:33:00,21.58,21.58,21.58,21.58,119.0,CAPL
+2023-09-28 15:31:00,21.47,21.47,21.45,21.47,469.0,CAPL
+2023-09-28 15:26:00,21.57,21.57,21.57,21.57,100.0,CAPL
+2023-09-28 15:23:00,21.57,21.57,21.57,21.57,433.0,CAPL
+2023-09-28 15:19:00,21.57,21.57,21.57,21.57,100.0,CAPL
+2023-09-28 15:11:00,21.56,21.57,21.56,21.57,401.0,CAPL
+2023-09-28 15:10:00,21.57,21.57,21.57,21.57,100.0,CAPL
+2023-09-28 14:58:00,21.585,21.585,21.585,21.585,100.0,CAPL
+2023-09-28 14:53:00,21.55,21.55,21.55,21.55,100.0,CAPL
+2023-09-28 14:52:00,21.55,21.55,21.55,21.55,200.0,CAPL
+2023-09-28 14:51:00,21.425,21.52,21.425,21.52,350.0,CAPL
+2023-09-28 14:50:00,21.54,21.57,21.54,21.57,233.0,CAPL
+2023-09-28 14:49:00,21.26,21.57,21.26,21.57,2800.0,CAPL
+2023-09-28 14:48:00,21.26,21.31,21.26,21.265,1500.0,CAPL
+2023-09-28 14:42:00,21.58,21.58,21.58,21.58,100.0,CAPL
+2023-09-28 14:29:00,21.615,21.615,21.615,21.615,103.0,CAPL
+2023-09-28 14:12:00,21.48,21.48,21.48,21.48,100.0,CAPL
+2023-09-28 14:11:00,21.27,21.27,21.27,21.27,461.0,CAPL
+2023-09-28 14:10:00,21.27,21.27,21.27,21.27,200.0,CAPL
+2023-09-28 14:09:00,21.26,21.27,21.26,21.27,827.0,CAPL
+2023-09-28 14:08:00,21.24,21.27,21.24,21.27,894.0,CAPL
+2023-09-28 14:07:00,21.23,21.23,21.23,21.23,220.0,CAPL
+2023-09-28 14:06:00,21.175,21.23,21.175,21.23,254.0,CAPL
+2023-09-28 14:05:00,21.175,21.23,21.175,21.23,220.0,CAPL
+2023-09-28 14:04:00,21.23,21.23,21.175,21.175,244.0,CAPL
+2023-09-28 14:02:00,21.23,21.23,21.175,21.175,300.0,CAPL
+2023-09-28 13:58:00,21.23,21.23,21.175,21.175,200.0,CAPL
+2023-09-28 13:53:00,21.19,21.19,21.19,21.19,100.0,CAPL
+2023-09-28 13:52:00,21.27,21.27,21.18,21.18,1140.0,CAPL
+2023-09-28 13:38:00,21.35,21.35,21.27,21.27,410.0,CAPL
+2023-09-28 13:37:00,21.356,21.356,21.356,21.356,300.0,CAPL
+2023-09-28 13:33:00,21.345,21.345,21.345,21.345,100.0,CAPL
+2023-09-28 13:32:00,21.45,21.47,21.3,21.3,4471.0,CAPL
+2023-09-28 13:31:00,21.52,21.52,21.46,21.47,1062.0,CAPL
+2023-09-28 13:30:00,21.515,21.515,21.515,21.515,1000.0,CAPL
+2023-09-28 13:27:00,21.56,21.57,21.46,21.46,500.0,CAPL
+2023-09-28 13:11:00,21.57,21.57,21.57,21.57,508.0,CAPL
+2023-09-28 13:10:00,21.56,21.56,21.56,21.56,100.0,CAPL
+2023-09-28 13:09:00,21.56,21.56,21.56,21.56,200.0,CAPL
+2023-09-28 13:07:00,21.56,21.56,21.56,21.56,200.0,CAPL
+2023-09-28 13:06:00,21.55,21.55,21.55,21.55,100.0,CAPL
+2023-09-28 13:04:00,21.56,21.56,21.505,21.505,270.0,CAPL
+2023-09-28 13:03:00,21.55,21.55,21.55,21.55,155.0,CAPL
+2023-09-28 12:59:00,21.55,21.55,21.45,21.45,450.0,CAPL
+2023-09-28 12:58:00,21.54,21.54,21.54,21.54,100.0,CAPL
+2023-09-28 12:46:00,21.51,21.51,21.45,21.45,457.0,CAPL
+2023-09-28 12:45:00,21.57,21.57,21.46,21.565,1503.0,CAPL
+2023-09-28 12:44:00,21.55,21.55,21.55,21.55,100.0,CAPL
+2023-09-28 12:43:00,21.54,21.54,21.54,21.54,100.0,CAPL
+2023-09-28 12:42:00,21.53,21.53,21.53,21.53,100.0,CAPL
+2023-09-28 12:32:00,21.505,21.505,21.41,21.45,4040.0,CAPL
+2023-09-28 12:19:00,21.5,21.5,21.5,21.5,200.0,CAPL
+2023-09-28 12:15:00,21.59,21.59,21.59,21.59,100.0,CAPL
+2023-09-28 12:09:00,21.48,21.6,21.48,21.59,2248.0,CAPL
+2023-09-28 12:03:00,21.402,21.44,21.402,21.44,600.0,CAPL
+2023-09-28 11:57:00,21.45,21.45,21.45,21.45,404.0,CAPL
+2023-09-28 11:54:00,21.48,21.48,21.48,21.48,100.0,CAPL
+2023-09-28 11:47:00,21.5,21.5,21.5,21.5,100.0,CAPL
+2023-09-28 11:30:00,21.485,21.485,21.485,21.485,385.0,CAPL
+2023-09-28 11:25:00,21.51,21.51,21.51,21.51,120.0,CAPL
+2023-09-28 11:24:00,21.485,21.485,21.485,21.485,593.0,CAPL
+2023-09-28 11:23:00,21.485,21.485,21.485,21.485,254.0,CAPL
+2023-09-28 11:22:00,21.46,21.46,21.46,21.46,200.0,CAPL
+2023-09-28 11:06:00,21.53,21.53,21.53,21.53,102.0,CAPL
+2023-09-28 11:03:00,21.605,21.605,21.605,21.605,104.0,CAPL
+2023-09-28 11:00:00,21.5,21.5,21.5,21.5,200.0,CAPL
+2023-09-28 10:57:00,21.53,21.53,21.53,21.53,200.0,CAPL
+2023-09-28 10:54:00,21.53,21.53,21.53,21.53,1000.0,CAPL
+2023-09-28 10:36:00,21.48,21.5,21.48,21.5,2227.0,CAPL
+2023-09-28 10:32:00,21.47,21.47,21.47,21.47,302.0,CAPL
+2023-09-28 10:17:00,21.405,21.405,21.405,21.405,773.0,CAPL
+2023-09-28 10:14:00,21.47,21.47,21.47,21.47,101.0,CAPL
+2023-09-28 10:12:00,21.42,21.42,21.42,21.42,100.0,CAPL
+2023-09-28 10:11:00,21.4,21.4,21.4,21.4,256.0,CAPL
+2023-09-28 10:04:00,21.41,21.47,21.41,21.43,1800.0,CAPL
+2023-09-28 10:01:00,21.36,21.36,21.36,21.36,371.0,CAPL
+2023-09-28 09:51:00,21.36,21.36,21.36,21.36,122.0,CAPL
+2023-09-28 09:50:00,21.46,21.46,21.46,21.46,267.0,CAPL
+2023-09-28 09:48:00,21.38,21.47,21.38,21.47,719.0,CAPL
+2023-09-28 09:47:00,21.325,21.325,21.325,21.325,102.0,CAPL
+2023-09-28 09:43:00,21.35,21.37,21.161,21.161,1546.0,CAPL
+2023-09-28 09:30:00,21.33,21.33,21.33,21.33,295.0,CAPL
+2023-09-28 08:49:00,20.94,20.94,20.94,20.94,2.0,CAPL
+2023-09-27 19:23:00,21.32,21.32,21.32,21.32,2.0,CAPL
+2023-09-27 19:00:00,21.37,21.37,21.37,21.37,1178.0,CAPL
+2023-09-27 18:30:00,21.37,21.37,21.37,21.37,1178.0,CAPL
+2023-09-27 16:25:00,21.37,21.37,21.37,21.37,27.0,CAPL
+2023-09-27 16:10:00,21.37,21.37,21.37,21.37,1178.0,CAPL
+2023-09-27 16:00:00,21.47,21.47,21.2,21.37,3555.0,CAPL
+2023-09-27 15:59:00,21.47,21.47,21.47,21.47,288.0,CAPL
+2023-09-27 15:58:00,21.21,21.475,21.187,21.475,730.0,CAPL
+2023-09-27 15:57:00,21.47,21.47,21.185,21.44,722.0,CAPL
+2023-09-27 15:56:00,21.475,21.475,21.475,21.475,203.0,CAPL
+2023-09-27 15:55:00,21.315,21.48,21.183,21.475,656.0,CAPL
+2023-09-27 15:54:00,21.475,21.48,21.475,21.48,200.0,CAPL
+2023-09-27 15:53:00,21.48,21.48,21.25,21.475,408.0,CAPL
+2023-09-27 15:52:00,21.46,21.47,21.46,21.47,422.0,CAPL
+2023-09-27 15:51:00,21.47,21.47,21.31,21.31,238.0,CAPL
+2023-09-27 15:50:00,21.48,21.48,21.47,21.47,396.0,CAPL
+2023-09-27 15:49:00,21.45,21.48,21.45,21.48,311.0,CAPL
+2023-09-27 15:48:00,21.48,21.48,21.48,21.48,233.0,CAPL
+2023-09-27 15:47:00,21.3,21.45,21.12,21.45,519.0,CAPL
+2023-09-27 15:46:00,21.46,21.46,21.46,21.46,200.0,CAPL
+2023-09-27 15:45:00,21.44,21.44,21.44,21.44,276.0,CAPL
+2023-09-27 15:44:00,21.475,21.475,21.161,21.47,304.0,CAPL
+2023-09-27 15:43:00,21.465,21.475,21.465,21.475,205.0,CAPL
+2023-09-27 15:42:00,21.46,21.46,21.25,21.412,2918.0,CAPL
+2023-09-27 15:41:00,21.44,21.475,21.43,21.475,1606.0,CAPL
+2023-09-27 15:40:00,21.5,21.64,21.5,21.64,253.0,CAPL
+2023-09-27 15:39:00,21.405,21.5,21.405,21.5,448.0,CAPL
+2023-09-27 15:38:00,21.49,21.49,21.49,21.49,321.0,CAPL
+2023-09-27 15:37:00,21.485,21.49,21.485,21.49,365.0,CAPL
+2023-09-27 15:36:00,21.49,21.49,21.49,21.49,343.0,CAPL
+2023-09-27 15:35:00,21.49,21.49,21.49,21.49,249.0,CAPL
+2023-09-27 15:34:00,21.5,21.5,21.5,21.5,232.0,CAPL
+2023-09-27 15:33:00,21.49,21.5,21.49,21.5,336.0,CAPL
+2023-09-27 15:32:00,21.49,21.49,21.49,21.49,277.0,CAPL
+2023-09-27 15:31:00,21.49,21.49,21.49,21.49,300.0,CAPL
+2023-09-27 15:30:00,21.48,21.49,21.48,21.49,202.0,CAPL
+2023-09-27 15:29:00,21.49,21.49,21.4,21.4,519.0,CAPL
+2023-09-27 15:28:00,21.49,21.49,21.49,21.49,301.0,CAPL
+2023-09-27 15:27:00,21.48,21.49,21.317,21.49,1250.0,CAPL
+2023-09-27 15:26:00,21.48,21.48,21.48,21.48,249.0,CAPL
+2023-09-27 15:25:00,21.25,21.48,21.25,21.48,804.0,CAPL
+2023-09-27 15:24:00,21.48,21.48,21.48,21.48,210.0,CAPL
+2023-09-27 15:23:00,21.45,21.45,21.45,21.45,216.0,CAPL
+2023-09-27 15:22:00,21.44,21.45,21.44,21.45,201.0,CAPL
+2023-09-27 15:21:00,21.45,21.45,21.44,21.44,404.0,CAPL
+2023-09-27 15:20:00,21.45,21.45,21.13,21.45,404.0,CAPL
+2023-09-27 15:19:00,21.45,21.45,21.45,21.45,201.0,CAPL
+2023-09-27 15:18:00,21.45,21.45,21.45,21.45,204.0,CAPL
+2023-09-27 15:17:00,21.445,21.45,21.445,21.45,233.0,CAPL
+2023-09-27 15:16:00,21.49,21.49,21.49,21.49,323.0,CAPL
+2023-09-27 15:15:00,21.48,21.48,21.48,21.48,204.0,CAPL
+2023-09-27 15:14:00,21.48,21.48,21.48,21.48,200.0,CAPL
+2023-09-27 15:13:00,21.48,21.48,21.48,21.48,201.0,CAPL
+2023-09-27 15:12:00,21.47,21.47,21.47,21.47,205.0,CAPL
+2023-09-27 15:11:00,21.3,21.465,21.3,21.465,700.0,CAPL
+2023-09-27 15:10:00,21.46,21.46,21.25,21.25,300.0,CAPL
+2023-09-27 15:09:00,21.46,21.46,21.46,21.46,200.0,CAPL
+2023-09-27 15:08:00,21.45,21.45,21.45,21.45,251.0,CAPL
+2023-09-27 15:07:00,21.45,21.45,21.45,21.45,301.0,CAPL
+2023-09-27 15:06:00,21.46,21.46,21.46,21.46,203.0,CAPL
+2023-09-27 15:05:00,21.47,21.47,21.47,21.47,206.0,CAPL
+2023-09-27 15:04:00,21.45,21.46,21.43,21.43,305.0,CAPL
+2023-09-27 15:03:00,21.46,21.46,21.45,21.45,201.0,CAPL
+2023-09-27 15:02:00,21.34,21.34,21.34,21.34,200.0,CAPL
+2023-09-27 15:01:00,21.34,21.34,21.34,21.34,220.0,CAPL
+2023-09-27 15:00:00,21.34,21.34,21.31,21.31,248.0,CAPL
+2023-09-27 14:59:00,21.33,21.34,21.33,21.34,204.0,CAPL
+2023-09-27 14:58:00,21.19,21.325,21.19,21.3,400.0,CAPL
+2023-09-27 14:57:00,21.18,21.18,21.18,21.18,200.0,CAPL
+2023-09-27 14:56:00,21.18,21.18,21.18,21.18,200.0,CAPL
+2023-09-27 14:53:00,21.16,21.16,21.16,21.16,100.0,CAPL
+2023-09-27 14:50:00,21.19,21.19,21.175,21.19,700.0,CAPL
+2023-09-27 14:49:00,21.0,21.15,21.0,21.15,551.0,CAPL
+2023-09-27 14:48:00,20.97,21.0,20.97,21.0,1934.0,CAPL
+2023-09-27 14:47:00,20.96,20.96,20.96,20.96,132.0,CAPL
+2023-09-27 14:46:00,20.92,20.92,20.92,20.92,500.0,CAPL
+2023-09-27 14:38:00,20.91,20.91,20.91,20.91,100.0,CAPL
+2023-09-27 14:35:00,20.83,20.85,20.83,20.85,556.0,CAPL
+2023-09-27 14:34:00,20.705,20.8,20.705,20.8,1363.0,CAPL
+2023-09-27 14:33:00,20.76,20.76,20.76,20.76,374.0,CAPL
+2023-09-27 14:19:00,20.76,20.76,20.76,20.76,100.0,CAPL
+2023-09-27 14:11:00,20.54,20.54,20.54,20.54,144.0,CAPL
+2023-09-27 13:57:00,20.655,20.667,20.655,20.667,200.0,CAPL
+2023-09-27 13:20:00,20.79,20.79,20.79,20.79,100.0,CAPL
+2023-09-27 13:14:00,20.61,20.61,20.61,20.61,500.0,CAPL
+2023-09-27 12:48:00,20.77,20.77,20.77,20.77,100.0,CAPL
+2023-09-27 12:34:00,20.78,20.78,20.78,20.78,100.0,CAPL
+2023-09-27 12:28:00,20.76,20.79,20.76,20.79,1507.0,CAPL
+2023-09-27 12:18:00,20.77,20.77,20.77,20.77,100.0,CAPL
+2023-09-27 12:16:00,20.48,20.48,20.48,20.48,500.0,CAPL
+2023-09-27 11:55:00,20.79,20.79,20.78,20.78,400.0,CAPL
+2023-09-27 11:45:00,20.82,20.82,20.82,20.82,100.0,CAPL
+2023-09-27 11:37:00,20.675,20.798,20.675,20.798,1945.0,CAPL
+2023-09-27 11:27:00,20.8,20.8,20.8,20.8,632.0,CAPL
+2023-09-27 10:33:00,20.85,20.85,20.85,20.85,400.0,CAPL
+2023-09-27 10:22:00,20.85,20.85,20.85,20.85,175.0,CAPL
+2023-09-27 10:08:00,20.856,20.856,20.856,20.856,1200.0,CAPL
+2023-09-27 10:06:00,20.877,20.877,20.877,20.877,500.0,CAPL
+2023-09-27 09:30:00,20.65,20.65,20.65,20.65,442.0,CAPL
+2023-09-27 09:16:00,20.5,20.5,20.5,20.5,54.0,CAPL
+2023-09-26 19:00:00,20.53,20.53,20.53,20.53,489.0,CAPL
+2023-09-26 18:30:00,20.53,20.53,20.53,20.53,489.0,CAPL
+2023-09-26 16:10:00,20.53,20.53,20.53,20.53,489.0,CAPL
+2023-09-26 16:00:00,20.38,20.53,20.38,20.53,1181.0,CAPL
+2023-09-26 15:59:00,20.28,20.4,20.28,20.38,944.0,CAPL
+2023-09-26 15:58:00,20.29,20.515,20.29,20.5,460.0,CAPL
+2023-09-26 15:57:00,20.26,20.26,20.26,20.26,452.0,CAPL
+2023-09-26 15:56:00,20.25,20.499,20.25,20.25,511.0,CAPL
+2023-09-26 15:55:00,20.25,20.53,20.25,20.25,1640.0,CAPL
+2023-09-26 15:54:00,20.25,20.25,20.25,20.25,386.0,CAPL
+2023-09-26 15:53:00,20.25,20.53,20.25,20.25,709.0,CAPL
+2023-09-26 15:52:00,20.24,20.25,20.24,20.25,200.0,CAPL
+2023-09-26 15:51:00,20.24,20.24,20.24,20.24,306.0,CAPL
+2023-09-26 15:50:00,20.436,20.436,20.24,20.24,910.0,CAPL
+2023-09-26 15:49:00,20.24,20.385,20.24,20.385,201.0,CAPL
+2023-09-26 15:48:00,20.24,20.24,20.24,20.24,401.0,CAPL
+2023-09-26 15:47:00,20.42,20.42,20.24,20.24,208.0,CAPL
+2023-09-26 15:46:00,20.24,20.24,20.24,20.24,215.0,CAPL
+2023-09-26 15:45:00,20.23,20.24,20.23,20.24,208.0,CAPL
+2023-09-26 15:44:00,20.29,20.29,20.29,20.29,113.0,CAPL
+2023-09-26 15:43:00,20.29,20.29,20.29,20.29,100.0,CAPL
+2023-09-26 15:42:00,20.29,20.29,20.29,20.29,115.0,CAPL
+2023-09-26 15:41:00,20.37,20.37,20.37,20.37,150.0,CAPL
+2023-09-26 15:40:00,20.5,20.5,20.5,20.5,387.0,CAPL
+2023-09-26 15:39:00,20.5,20.5,20.5,20.5,230.0,CAPL
+2023-09-26 15:37:00,20.5,20.585,20.5,20.585,210.0,CAPL
+2023-09-26 15:35:00,20.5,20.5,20.5,20.5,124.0,CAPL
+2023-09-26 15:33:00,20.5,20.59,20.5,20.59,324.0,CAPL
+2023-09-26 15:31:00,20.5,20.5,20.5,20.5,100.0,CAPL
+2023-09-26 15:30:00,20.5,20.5,20.5,20.5,100.0,CAPL
+2023-09-26 15:29:00,20.5,20.5,20.5,20.5,152.0,CAPL
+2023-09-26 15:27:00,20.5,20.5,20.5,20.5,100.0,CAPL
+2023-09-26 15:26:00,20.5,20.59,20.5,20.59,550.0,CAPL
+2023-09-26 15:25:00,20.5,20.5,20.5,20.5,100.0,CAPL
+2023-09-26 15:23:00,20.5,20.5,20.5,20.5,100.0,CAPL
+2023-09-26 15:22:00,20.5,20.5,20.5,20.5,118.0,CAPL
+2023-09-26 15:20:00,20.5,20.5,20.5,20.5,150.0,CAPL
+2023-09-26 15:18:00,20.56,20.63,20.56,20.6,841.0,CAPL
+2023-09-26 15:17:00,20.63,20.63,20.63,20.63,101.0,CAPL
+2023-09-26 15:16:00,20.56,20.63,20.56,20.63,372.0,CAPL
+2023-09-26 15:15:00,20.56,20.56,20.56,20.56,100.0,CAPL
+2023-09-26 15:14:00,20.56,20.56,20.56,20.56,112.0,CAPL
+2023-09-26 15:13:00,20.635,20.635,20.57,20.57,823.0,CAPL
+2023-09-26 15:11:00,20.52,20.52,20.52,20.52,100.0,CAPL
+2023-09-26 15:09:00,20.5,20.5,20.5,20.5,103.0,CAPL
+2023-09-26 15:07:00,20.5,20.5,20.5,20.5,100.0,CAPL
+2023-09-26 15:05:00,20.605,20.605,20.605,20.605,100.0,CAPL
+2023-09-26 15:02:00,20.605,20.605,20.605,20.605,100.0,CAPL
+2023-09-26 15:01:00,20.7,20.7,20.7,20.7,100.0,CAPL
+2023-09-26 14:48:00,20.7,20.7,20.7,20.7,100.0,CAPL
+2023-09-26 14:35:00,20.72,20.72,20.72,20.72,100.0,CAPL
+2023-09-26 14:25:00,20.7,20.7,20.7,20.7,985.0,CAPL
+2023-09-26 14:11:00,20.75,20.75,20.75,20.75,100.0,CAPL
+2023-09-26 14:02:00,20.77,20.77,20.62,20.62,200.0,CAPL
+2023-09-26 14:01:00,20.69,20.77,20.63,20.63,695.0,CAPL
+2023-09-26 13:51:00,20.76,20.76,20.76,20.76,116.0,CAPL
+2023-09-26 13:37:00,20.63,20.7,20.63,20.7,600.0,CAPL
+2023-09-26 13:35:00,20.76,20.76,20.76,20.76,104.0,CAPL
+2023-09-26 13:20:00,20.75,20.75,20.53,20.53,200.0,CAPL
+2023-09-26 13:05:00,20.74,20.74,20.74,20.74,100.0,CAPL
+2023-09-26 12:54:00,20.59,20.59,20.59,20.59,275.0,CAPL
+2023-09-26 12:52:00,20.7,20.7,20.7,20.7,250.0,CAPL
+2023-09-26 12:51:00,20.75,20.75,20.75,20.75,111.0,CAPL
+2023-09-26 12:46:00,20.75,20.75,20.75,20.75,324.0,CAPL
+2023-09-26 12:40:00,20.73,20.75,20.73,20.75,262.0,CAPL
+2023-09-26 12:37:00,20.75,20.75,20.75,20.75,100.0,CAPL
+2023-09-26 12:24:00,20.74,20.74,20.74,20.74,101.0,CAPL
+2023-09-26 12:12:00,20.75,20.75,20.75,20.75,100.0,CAPL
+2023-09-26 12:02:00,20.75,20.75,20.75,20.75,100.0,CAPL
+2023-09-26 12:00:00,20.7,20.7,20.7,20.7,262.0,CAPL
+2023-09-26 11:56:00,20.777,20.777,20.7,20.7,2984.0,CAPL
+2023-09-26 11:49:00,20.93,20.93,20.93,20.93,100.0,CAPL
+2023-09-26 11:36:00,20.95,20.95,20.835,20.835,212.0,CAPL
+2023-09-26 11:30:00,20.97,20.97,20.97,20.97,148.0,CAPL
+2023-09-26 11:12:00,20.73,20.73,20.73,20.73,100.0,CAPL
+2023-09-26 11:10:00,20.845,20.845,20.845,20.845,100.0,CAPL
+2023-09-26 11:07:00,20.845,20.845,20.845,20.845,101.0,CAPL
+2023-09-26 11:05:00,20.856,20.856,20.73,20.731,2006.0,CAPL
+2023-09-26 11:03:00,20.96,20.96,20.96,20.96,112.0,CAPL
+2023-09-26 10:50:00,20.97,20.97,20.97,20.97,100.0,CAPL
+2023-09-26 10:37:00,21.04,21.04,21.04,21.04,100.0,CAPL
+2023-09-26 10:35:00,20.77,20.77,20.77,20.77,104.0,CAPL
+2023-09-26 10:27:00,20.904,20.904,20.904,20.904,470.0,CAPL
+2023-09-26 10:24:00,21.06,21.06,21.06,21.06,100.0,CAPL
+2023-09-26 10:15:00,21.031,21.031,21.031,21.031,100.0,CAPL
+2023-09-26 10:02:00,20.73,20.73,20.73,20.73,828.0,CAPL
+2023-09-26 09:56:00,20.8,20.8,20.8,20.8,431.0,CAPL
+2023-09-26 09:37:00,20.72,20.72,20.72,20.72,107.0,CAPL
+2023-09-26 09:34:00,21.067,21.067,21.067,21.067,1010.0,CAPL
+2023-09-26 09:33:00,20.98,21.339,20.98,21.339,1268.0,CAPL
+2023-09-26 09:32:00,21.006,21.05,20.83,21.05,1100.0,CAPL
+2023-09-25 19:58:00,20.63,20.63,20.63,20.63,10.0,CAPL
+2023-09-25 19:00:00,21.09,21.09,21.09,21.09,12667.0,CAPL
+2023-09-25 18:30:00,21.09,21.09,21.09,21.09,12667.0,CAPL
+2023-09-25 16:10:00,21.09,21.09,21.09,21.09,12667.0,CAPL
+2023-09-25 16:01:00,21.09,21.09,21.09,21.09,10775.0,CAPL
+2023-09-25 16:00:00,21.03,21.09,20.68,21.09,25609.0,CAPL
+2023-09-25 15:59:00,20.88,21.03,20.88,21.03,1666.0,CAPL
+2023-09-25 15:58:00,20.74,20.85,20.74,20.85,865.0,CAPL
+2023-09-25 15:57:00,20.68,20.7,20.68,20.7,1061.0,CAPL
+2023-09-25 15:56:00,20.64,20.68,20.64,20.67,2203.0,CAPL
+2023-09-25 15:55:00,20.45,20.45,20.45,20.45,148.0,CAPL
+2023-09-25 15:53:00,20.44,20.44,20.44,20.44,427.0,CAPL
+2023-09-25 15:52:00,20.67,20.67,20.425,20.425,405.0,CAPL
+2023-09-25 15:51:00,20.5,20.67,20.5,20.67,495.0,CAPL
+2023-09-25 15:50:00,20.67,20.69,20.67,20.69,382.0,CAPL
+2023-09-25 15:48:00,20.44,20.44,20.44,20.44,162.0,CAPL
+2023-09-25 15:45:00,20.44,20.44,20.44,20.44,130.0,CAPL
+2023-09-25 15:44:00,20.64,20.68,20.55,20.66,2369.0,CAPL
+2023-09-25 15:42:00,20.42,20.42,20.42,20.42,101.0,CAPL
+2023-09-25 15:40:00,20.43,20.43,20.43,20.43,173.0,CAPL
+2023-09-25 15:38:00,20.42,20.42,20.42,20.42,109.0,CAPL
+2023-09-25 15:35:00,20.67,20.67,20.67,20.67,101.0,CAPL
+2023-09-25 15:28:00,20.41,20.41,20.41,20.41,100.0,CAPL
+2023-09-25 15:25:00,20.668,20.67,20.668,20.67,443.0,CAPL
+2023-09-25 15:22:00,20.42,20.42,20.42,20.42,121.0,CAPL
+2023-09-25 15:21:00,20.5,20.5,20.5,20.5,392.0,CAPL
+2023-09-25 15:17:00,20.5,20.5,20.5,20.5,100.0,CAPL
+2023-09-25 15:12:00,20.521,20.67,20.521,20.67,859.0,CAPL
+2023-09-25 15:01:00,20.6,20.61,20.6,20.61,901.0,CAPL
+2023-09-25 14:56:00,20.56,20.56,20.56,20.56,120.0,CAPL
+2023-09-25 14:55:00,20.44,20.54,20.44,20.54,3109.0,CAPL
+2023-09-25 14:54:00,20.45,20.45,20.45,20.45,409.0,CAPL
+2023-09-25 14:50:00,20.465,20.465,20.465,20.465,100.0,CAPL
+2023-09-25 14:43:00,20.47,20.47,20.47,20.47,103.0,CAPL
+2023-09-25 14:39:00,20.47,20.47,20.47,20.47,153.0,CAPL
+2023-09-25 14:36:00,20.47,20.47,20.47,20.47,100.0,CAPL
+2023-09-25 14:34:00,20.52,20.52,20.39,20.39,235.0,CAPL
+2023-09-25 14:30:00,20.41,20.41,20.41,20.41,287.0,CAPL
+2023-09-25 14:29:00,20.48,20.48,20.48,20.48,100.0,CAPL
+2023-09-25 14:21:00,20.48,20.48,20.48,20.48,112.0,CAPL
+2023-09-25 14:19:00,20.56,20.56,20.56,20.56,103.0,CAPL
+2023-09-25 14:13:00,20.485,20.485,20.485,20.485,100.0,CAPL
+2023-09-25 14:06:00,20.49,20.49,20.49,20.49,123.0,CAPL
+2023-09-25 14:00:00,20.57,20.57,20.57,20.57,111.0,CAPL
+2023-09-25 13:58:00,20.49,20.49,20.49,20.49,103.0,CAPL
+2023-09-25 13:51:00,20.49,20.49,20.49,20.49,214.0,CAPL
+2023-09-25 13:50:00,20.495,20.495,20.495,20.495,100.0,CAPL
+2023-09-25 13:41:00,20.495,20.495,20.495,20.495,100.0,CAPL
+2023-09-25 13:37:00,20.495,20.495,20.495,20.495,100.0,CAPL
+2023-09-25 13:33:00,20.495,20.495,20.495,20.495,100.0,CAPL
+2023-09-25 13:31:00,20.57,20.57,20.57,20.57,103.0,CAPL
+2023-09-25 13:30:00,20.521,20.521,20.521,20.521,200.0,CAPL
+2023-09-25 13:29:00,20.495,20.495,20.495,20.495,407.0,CAPL
+2023-09-25 13:24:00,20.495,20.495,20.495,20.495,100.0,CAPL
+2023-09-25 13:15:00,20.495,20.495,20.495,20.495,100.0,CAPL
+2023-09-25 13:06:00,20.495,20.495,20.495,20.495,100.0,CAPL
+2023-09-25 13:03:00,20.495,20.495,20.495,20.495,100.0,CAPL
+2023-09-25 12:59:00,20.58,20.58,20.58,20.58,100.0,CAPL
+2023-09-25 12:58:00,20.495,20.541,20.495,20.541,600.0,CAPL
+2023-09-25 12:56:00,20.495,20.495,20.495,20.495,100.0,CAPL
+2023-09-25 12:55:00,20.495,20.495,20.495,20.495,200.0,CAPL
+2023-09-25 12:54:00,20.48,20.56,20.41,20.56,2247.0,CAPL
+2023-09-25 12:44:00,20.47,20.47,20.47,20.47,100.0,CAPL
+2023-09-25 12:40:00,20.59,20.59,20.59,20.59,127.0,CAPL
+2023-09-25 12:39:00,20.53,20.53,20.44,20.44,837.0,CAPL
+2023-09-25 12:33:00,20.525,20.525,20.525,20.525,132.0,CAPL
+2023-09-25 12:32:00,20.503,20.503,20.503,20.503,400.0,CAPL
+2023-09-25 12:30:00,20.448,20.448,20.448,20.448,500.0,CAPL
+2023-09-25 12:24:00,20.45,20.45,20.45,20.45,100.0,CAPL
+2023-09-25 12:23:00,20.46,20.58,20.45,20.58,397.0,CAPL
+2023-09-25 12:18:00,20.609,20.609,20.57,20.57,600.0,CAPL
+2023-09-25 12:08:00,20.46,20.48,20.46,20.47,2005.0,CAPL
+2023-09-25 12:07:00,20.46,20.46,20.46,20.46,153.0,CAPL
+2023-09-25 12:05:00,20.463,20.463,20.4,20.4,897.0,CAPL
+2023-09-25 12:01:00,20.41,20.41,20.4,20.4,652.0,CAPL
+2023-09-25 12:00:00,20.51,20.51,20.51,20.51,520.0,CAPL
+2023-09-25 11:55:00,20.54,20.54,20.54,20.54,106.0,CAPL
+2023-09-25 11:53:00,20.64,20.64,20.64,20.64,100.0,CAPL
+2023-09-25 11:35:00,20.66,20.66,20.66,20.66,516.0,CAPL
+2023-09-25 11:34:00,20.54,20.63,20.52,20.63,1449.0,CAPL
+2023-09-25 11:19:00,20.52,20.52,20.52,20.52,100.0,CAPL
+2023-09-25 11:18:00,20.5,20.66,20.5,20.51,1780.0,CAPL
+2023-09-25 11:16:00,20.43,20.43,20.43,20.43,109.0,CAPL
+2023-09-25 11:15:00,20.7,20.7,20.7,20.7,531.0,CAPL
+2023-09-25 10:25:00,20.32,20.32,20.32,20.32,200.0,CAPL
+2023-09-25 10:13:00,20.33,20.46,20.33,20.46,3212.0,CAPL
+2023-09-25 10:12:00,20.47,20.47,20.47,20.47,296.0,CAPL
+2023-09-25 10:06:00,20.27,20.27,20.27,20.27,100.0,CAPL
+2023-09-25 09:59:00,20.31,20.31,20.31,20.31,166.0,CAPL
+2023-09-25 09:56:00,20.35,20.35,20.324,20.324,3273.0,CAPL
+2023-09-25 09:55:00,20.22,20.22,20.22,20.22,287.0,CAPL
+2023-09-25 09:52:00,20.33,20.33,20.33,20.33,100.0,CAPL
+2023-09-25 09:49:00,20.685,20.685,20.685,20.685,464.0,CAPL
+2023-09-25 09:48:00,20.685,20.685,20.685,20.685,283.0,CAPL
+2023-09-25 09:40:00,21.25,21.25,21.25,21.25,200.0,CAPL
+2023-09-25 09:30:00,20.34,20.34,20.34,20.34,324.0,CAPL
+2023-09-25 09:12:00,20.58,20.58,20.58,20.58,1.0,CAPL
+2023-09-25 08:02:00,20.48,20.48,20.48,20.48,2.0,CAPL
+2023-09-22 19:00:00,20.48,20.48,20.48,20.48,45866.0,CAPL
+2023-09-22 18:30:00,20.48,20.48,20.48,20.48,45866.0,CAPL
+2023-09-22 16:16:00,20.48,20.48,20.48,20.48,3.0,CAPL
+2023-09-22 16:10:00,20.48,20.48,20.48,20.48,45866.0,CAPL
+2023-09-22 16:07:00,19.73,19.73,19.73,19.73,1.0,CAPL
+2023-09-22 16:00:00,20.56,20.56,20.32,20.48,92032.0,CAPL
+2023-09-22 15:59:00,20.625,20.625,20.32,20.32,3496.0,CAPL
+2023-09-22 15:58:00,20.63,20.63,20.47,20.625,817.0,CAPL
+2023-09-22 15:57:00,20.56,20.56,20.56,20.56,330.0,CAPL
+2023-09-22 15:56:00,20.78,20.78,20.55,20.55,398.0,CAPL
+2023-09-22 15:55:00,20.67,20.67,20.67,20.67,117.0,CAPL
+2023-09-22 15:54:00,20.67,20.67,20.56,20.67,923.0,CAPL
+2023-09-22 15:53:00,20.67,20.67,20.67,20.67,483.0,CAPL
+2023-09-22 15:51:00,20.555,20.772,20.555,20.772,1021.0,CAPL
+2023-09-22 15:49:00,20.62,20.94,20.62,20.94,529.0,CAPL
+2023-09-22 15:48:00,20.67,20.67,20.67,20.67,310.0,CAPL
+2023-09-22 15:47:00,20.86,20.86,20.736,20.736,2199.0,CAPL
+2023-09-22 15:46:00,20.86,20.86,20.86,20.86,145.0,CAPL
+2023-09-22 15:44:00,20.855,20.855,20.78,20.78,1654.0,CAPL
+2023-09-22 15:43:00,20.97,20.97,20.97,20.97,168.0,CAPL
+2023-09-22 15:42:00,20.95,20.975,20.92,20.975,1528.0,CAPL
+2023-09-22 15:41:00,21.1,21.1,21.1,21.1,389.0,CAPL
+2023-09-22 15:40:00,21.1,21.1,21.1,21.1,184.0,CAPL
+2023-09-22 15:39:00,21.105,21.105,21.1,21.1,410.0,CAPL
+2023-09-22 15:35:00,21.185,21.185,21.18,21.18,283.0,CAPL
+2023-09-22 15:32:00,21.185,21.185,21.18,21.18,298.0,CAPL
+2023-09-22 15:29:00,21.02,21.21,20.891,21.19,5526.0,CAPL
+2023-09-22 15:28:00,20.99,21.0,20.99,21.0,2068.0,CAPL
+2023-09-22 15:26:00,20.83,20.89,20.83,20.89,1009.0,CAPL
+2023-09-22 15:23:00,20.84,20.84,20.84,20.84,154.0,CAPL
+2023-09-22 15:21:00,20.77,20.84,20.71,20.71,1518.0,CAPL
+2023-09-22 15:12:00,20.73,20.73,20.64,20.73,1389.0,CAPL
+2023-09-22 15:11:00,20.71,20.71,20.55,20.64,1014.0,CAPL
+2023-09-22 15:09:00,20.65,20.66,20.645,20.645,2453.0,CAPL
+2023-09-22 15:05:00,20.66,20.75,20.65,20.75,446.0,CAPL
+2023-09-22 15:03:00,20.83,20.83,20.65,20.75,515.0,CAPL
+2023-09-22 15:00:00,20.83,20.83,20.83,20.83,192.0,CAPL
+2023-09-22 14:59:00,20.83,20.83,20.78,20.83,1401.0,CAPL
+2023-09-22 14:58:00,20.69,20.69,20.65,20.65,3426.0,CAPL
+2023-09-22 14:57:00,20.82,20.82,20.82,20.82,101.0,CAPL
+2023-09-22 14:56:00,20.83,20.83,20.83,20.83,251.0,CAPL
+2023-09-22 14:55:00,20.83,20.83,20.83,20.83,1147.0,CAPL
+2023-09-22 14:53:00,20.83,20.83,20.83,20.83,101.0,CAPL
+2023-09-22 14:52:00,20.825,20.825,20.825,20.825,159.0,CAPL
+2023-09-22 14:49:00,20.83,20.83,20.83,20.83,101.0,CAPL
+2023-09-22 14:48:00,20.65,20.65,20.65,20.65,301.0,CAPL
+2023-09-22 14:47:00,20.795,20.795,20.75,20.75,723.0,CAPL
+2023-09-22 14:46:00,20.83,20.84,20.83,20.84,1567.0,CAPL
+2023-09-22 14:45:00,20.83,20.83,20.83,20.83,108.0,CAPL
+2023-09-22 14:44:00,20.74,20.83,20.74,20.83,2406.0,CAPL
+2023-09-22 14:42:00,20.81,20.81,20.81,20.81,164.0,CAPL
+2023-09-22 14:41:00,20.66,20.66,20.66,20.66,101.0,CAPL
+2023-09-22 14:39:00,20.68,20.74,20.67,20.74,401.0,CAPL
+2023-09-22 14:36:00,20.815,20.83,20.815,20.82,1123.0,CAPL
+2023-09-22 14:35:00,20.6,20.71,20.6,20.71,201.0,CAPL
+2023-09-22 14:29:00,20.63,20.63,20.63,20.63,201.0,CAPL
+2023-09-22 14:27:00,20.81,20.84,20.81,20.82,901.0,CAPL
+2023-09-22 14:19:00,20.85,20.85,20.62,20.62,3413.0,CAPL
+2023-09-22 14:18:00,20.84,20.84,20.84,20.84,179.0,CAPL
+2023-09-22 14:17:00,20.845,20.845,20.845,20.845,200.0,CAPL
+2023-09-22 14:14:00,20.89,20.89,20.89,20.89,100.0,CAPL
+2023-09-22 14:13:00,20.84,20.85,20.83,20.85,638.0,CAPL
+2023-09-22 14:12:00,20.776,20.776,20.776,20.776,100.0,CAPL
+2023-09-22 14:11:00,20.845,20.845,20.845,20.845,196.0,CAPL
+2023-09-22 14:08:00,20.83,20.83,20.83,20.83,414.0,CAPL
+2023-09-22 14:06:00,20.8,20.83,20.79,20.83,720.0,CAPL
+2023-09-22 14:05:00,20.684,20.785,20.684,20.78,768.0,CAPL
+2023-09-22 14:02:00,20.79,20.79,20.787,20.79,1000.0,CAPL
+2023-09-22 13:58:00,20.78,20.78,20.76,20.78,324.0,CAPL
+2023-09-22 13:57:00,20.69,20.69,20.69,20.69,402.0,CAPL
+2023-09-22 13:54:00,20.6,20.6,20.59,20.6,2405.0,CAPL
+2023-09-22 13:52:00,20.59,20.59,20.59,20.59,113.0,CAPL
+2023-09-22 13:48:00,20.505,20.59,20.505,20.59,233.0,CAPL
+2023-09-22 13:46:00,20.585,20.585,20.585,20.585,142.0,CAPL
+2023-09-22 13:43:00,20.59,20.59,20.59,20.59,113.0,CAPL
+2023-09-22 13:42:00,20.59,20.59,20.59,20.59,115.0,CAPL
+2023-09-22 13:41:00,20.585,20.585,20.585,20.585,100.0,CAPL
+2023-09-22 13:38:00,20.58,20.59,20.58,20.59,600.0,CAPL
+2023-09-22 13:37:00,20.51,20.51,20.51,20.51,100.0,CAPL
+2023-09-22 13:36:00,20.59,20.59,20.59,20.59,100.0,CAPL
+2023-09-22 13:34:00,20.59,20.59,20.59,20.59,100.0,CAPL
+2023-09-22 13:31:00,20.59,20.59,20.59,20.59,259.0,CAPL
+2023-09-22 13:30:00,20.59,20.59,20.59,20.59,114.0,CAPL
+2023-09-22 13:28:00,20.58,20.59,20.52,20.52,413.0,CAPL
+2023-09-22 13:24:00,20.59,20.59,20.57,20.57,385.0,CAPL
+2023-09-22 13:18:00,20.59,20.59,20.59,20.59,534.0,CAPL
+2023-09-22 13:17:00,20.58,20.58,20.58,20.58,339.0,CAPL
+2023-09-22 13:15:00,20.485,20.485,20.485,20.485,192.0,CAPL
+2023-09-22 13:12:00,20.55,20.58,20.55,20.58,395.0,CAPL
+2023-09-22 13:11:00,20.55,20.55,20.55,20.55,465.0,CAPL
+2023-09-22 13:10:00,20.471,20.55,20.471,20.55,690.0,CAPL
+2023-09-22 13:08:00,20.46,20.46,20.46,20.46,535.0,CAPL
+2023-09-22 13:06:00,20.54,20.54,20.54,20.54,200.0,CAPL
+2023-09-22 13:03:00,20.53,20.53,20.53,20.53,100.0,CAPL
+2023-09-22 13:02:00,20.56,20.56,20.56,20.56,674.0,CAPL
+2023-09-22 13:00:00,20.55,20.55,20.55,20.55,100.0,CAPL
+2023-09-22 12:59:00,20.59,20.59,20.57,20.57,480.0,CAPL
+2023-09-22 12:54:00,20.58,20.58,20.58,20.58,101.0,CAPL
+2023-09-22 12:52:00,20.575,20.575,20.57,20.57,262.0,CAPL
+2023-09-22 12:47:00,20.51,20.52,20.51,20.52,528.0,CAPL
+2023-09-22 12:45:00,20.51,20.51,20.51,20.51,133.0,CAPL
+2023-09-22 12:42:00,20.5,20.5,20.5,20.5,135.0,CAPL
+2023-09-22 12:41:00,20.4,20.4,20.4,20.4,668.0,CAPL
+2023-09-22 12:38:00,20.39,20.39,20.39,20.39,133.0,CAPL
+2023-09-22 12:30:00,20.34,20.34,20.34,20.34,413.0,CAPL
+2023-09-22 12:25:00,20.25,20.25,20.131,20.131,1172.0,CAPL
+2023-09-22 12:07:00,20.32,20.32,20.25,20.32,4838.0,CAPL
+2023-09-22 12:05:00,20.4,20.4,20.4,20.4,216.0,CAPL
+2023-09-22 12:04:00,20.402,20.402,20.402,20.402,367.0,CAPL
+2023-09-22 11:54:00,20.36,20.36,20.36,20.36,154.0,CAPL
+2023-09-22 11:51:00,20.41,20.41,20.41,20.41,100.0,CAPL
+2023-09-22 11:32:00,20.41,20.41,20.41,20.41,100.0,CAPL
+2023-09-22 11:29:00,20.43,20.43,20.43,20.43,255.0,CAPL
+2023-09-22 10:57:00,20.575,20.585,20.575,20.585,410.0,CAPL
+2023-09-22 10:52:00,20.53,20.581,20.32,20.32,534.0,CAPL
+2023-09-22 10:46:00,20.34,20.34,20.34,20.34,101.0,CAPL
+2023-09-22 10:36:00,20.434,20.434,20.434,20.434,500.0,CAPL
+2023-09-22 10:27:00,20.56,20.59,20.56,20.59,479.0,CAPL
+2023-09-22 10:16:00,20.6,20.6,20.6,20.6,200.0,CAPL
+2023-09-22 10:15:00,20.585,20.585,20.585,20.585,100.0,CAPL
+2023-09-22 10:09:00,20.435,20.435,20.435,20.435,100.0,CAPL
+2023-09-22 10:07:00,20.57,20.595,20.57,20.595,200.0,CAPL
+2023-09-22 10:01:00,20.6,20.6,20.6,20.6,200.0,CAPL
+2023-09-22 10:00:00,20.27,20.27,20.27,20.27,100.0,CAPL
+2023-09-22 09:57:00,20.58,20.58,20.58,20.58,100.0,CAPL
+2023-09-22 09:46:00,20.431,20.431,20.431,20.431,150.0,CAPL
+2023-09-22 09:42:00,20.57,20.57,20.57,20.57,101.0,CAPL
+2023-09-22 09:38:00,20.28,20.28,20.28,20.28,550.0,CAPL
+2023-09-22 09:30:00,20.44,20.44,20.44,20.44,540.0,CAPL
+2023-09-21 19:00:00,20.25,20.25,20.25,20.25,1097.0,CAPL
+2023-09-21 18:30:00,20.25,20.25,20.25,20.25,1097.0,CAPL
+2023-09-21 16:10:00,20.25,20.25,20.25,20.25,1097.0,CAPL
+2023-09-21 16:00:00,20.37,20.37,20.25,20.25,2576.0,CAPL
+2023-09-21 15:59:00,20.25,20.25,20.25,20.25,862.0,CAPL
+2023-09-21 15:55:00,20.29,20.29,20.29,20.29,125.0,CAPL
+2023-09-21 15:49:00,20.255,20.255,20.255,20.255,109.0,CAPL
+2023-09-21 15:43:00,20.255,20.255,20.255,20.255,100.0,CAPL
+2023-09-21 15:39:00,20.26,20.26,20.26,20.26,100.0,CAPL
+2023-09-21 15:30:00,20.36,20.36,20.36,20.36,175.0,CAPL
+2023-09-21 15:14:00,20.41,20.46,20.4,20.455,1543.0,CAPL
+2023-09-21 14:47:00,20.36,20.36,20.36,20.36,118.0,CAPL
+2023-09-21 14:31:00,20.36,20.36,20.36,20.36,100.0,CAPL
+2023-09-21 14:18:00,20.34,20.34,20.34,20.34,101.0,CAPL
+2023-09-21 14:17:00,20.335,20.335,20.335,20.335,113.0,CAPL
+2023-09-21 14:14:00,20.5,20.5,20.5,20.5,1026.0,CAPL
+2023-09-21 14:12:00,20.33,20.33,20.33,20.33,118.0,CAPL
+2023-09-21 14:11:00,20.35,20.485,20.33,20.485,1210.0,CAPL
+2023-09-21 13:38:00,20.42,20.42,20.42,20.42,228.0,CAPL
+2023-09-21 13:20:00,20.355,20.355,20.355,20.355,125.0,CAPL
+2023-09-21 13:03:00,20.42,20.42,20.42,20.42,100.0,CAPL
+2023-09-21 12:54:00,20.49,20.49,20.49,20.49,537.0,CAPL
+2023-09-21 12:45:00,20.55,20.55,20.55,20.55,882.0,CAPL
+2023-09-21 12:34:00,20.61,20.61,20.598,20.598,222.0,CAPL
+2023-09-21 12:27:00,20.543,20.543,20.543,20.543,100.0,CAPL
+2023-09-21 12:24:00,20.51,20.51,20.51,20.51,100.0,CAPL
+2023-09-21 12:19:00,20.51,20.51,20.51,20.51,100.0,CAPL
+2023-09-21 12:08:00,20.62,20.62,20.62,20.62,100.0,CAPL
+2023-09-21 12:04:00,20.538,20.538,20.538,20.538,563.0,CAPL
+2023-09-21 12:03:00,20.5,20.615,20.5,20.615,462.0,CAPL
+2023-09-21 11:58:00,20.5,20.51,20.49,20.49,979.0,CAPL
+2023-09-21 11:54:00,20.615,20.615,20.615,20.615,100.0,CAPL
+2023-09-21 11:47:00,20.5,20.53,20.5,20.505,1225.0,CAPL
+2023-09-21 11:35:00,20.47,20.47,20.47,20.47,125.0,CAPL
+2023-09-21 11:28:00,20.46,20.46,20.46,20.46,294.0,CAPL
+2023-09-21 11:26:00,20.45,20.46,20.45,20.46,479.0,CAPL
+2023-09-21 11:00:00,20.4,20.4,20.4,20.4,100.0,CAPL
+2023-09-21 10:38:00,20.365,20.365,20.365,20.365,126.0,CAPL
+2023-09-21 09:43:00,20.315,20.315,20.315,20.315,196.0,CAPL
+2023-09-21 09:30:00,20.37,20.37,20.37,20.37,269.0,CAPL
+2023-09-21 09:23:00,20.38,20.38,20.38,20.38,2.0,CAPL
+2023-09-21 09:03:00,19.6,19.6,19.6,19.6,1.0,CAPL
+2023-09-21 08:46:00,20.5,20.5,20.5,20.5,1.0,CAPL
+2023-09-20 19:00:00,20.36,20.36,20.36,20.36,588.0,CAPL
+2023-09-20 18:30:00,20.36,20.36,20.36,20.36,588.0,CAPL
+2023-09-20 17:08:00,20.36,20.36,20.36,20.36,3902.0,CAPL
+2023-09-20 16:23:00,20.51,20.51,20.5,20.5,3.0,CAPL
+2023-09-20 16:10:00,20.36,20.36,20.36,20.36,588.0,CAPL
+2023-09-20 16:07:00,19.95,19.95,19.95,19.95,1.0,CAPL
+2023-09-20 16:00:00,20.34,20.36,20.32,20.36,1296.0,CAPL
+2023-09-20 15:59:00,20.305,20.47,20.305,20.34,1468.0,CAPL
+2023-09-20 15:58:00,20.446,20.446,20.446,20.446,260.0,CAPL
+2023-09-20 15:57:00,20.33,20.33,20.33,20.33,257.0,CAPL
+2023-09-20 15:56:00,20.3,20.3,20.3,20.3,100.0,CAPL
+2023-09-20 15:52:00,20.45,20.46,20.45,20.46,470.0,CAPL
+2023-09-20 15:50:00,20.48,20.48,20.45,20.45,1346.0,CAPL
+2023-09-20 15:48:00,20.5,20.5,20.5,20.5,319.0,CAPL
+2023-09-20 15:47:00,20.475,20.475,20.475,20.475,200.0,CAPL
+2023-09-20 15:45:00,20.471,20.471,20.471,20.471,446.0,CAPL
+2023-09-20 15:41:00,20.5,20.5,20.5,20.5,329.0,CAPL
+2023-09-20 15:40:00,20.45,20.45,20.45,20.45,130.0,CAPL
+2023-09-20 15:24:00,20.46,20.49,20.45,20.49,1004.0,CAPL
+2023-09-20 15:23:00,20.41,20.46,20.41,20.46,6056.0,CAPL
+2023-09-20 15:19:00,20.34,20.34,20.34,20.34,100.0,CAPL
+2023-09-20 15:14:00,20.4,20.4,20.4,20.4,211.0,CAPL
+2023-09-20 15:13:00,20.46,20.46,20.46,20.46,219.0,CAPL
+2023-09-20 15:09:00,20.46,20.46,20.46,20.46,110.0,CAPL
+2023-09-20 15:08:00,20.45,20.46,20.45,20.46,271.0,CAPL
+2023-09-20 15:04:00,20.39,20.39,20.39,20.39,475.0,CAPL
+2023-09-20 14:59:00,20.4,20.4,20.4,20.4,100.0,CAPL
+2023-09-20 14:56:00,20.44,20.44,20.44,20.44,125.0,CAPL
+2023-09-20 14:50:00,20.415,20.44,20.415,20.422,1009.0,CAPL
+2023-09-20 14:47:00,20.43,20.43,20.43,20.43,100.0,CAPL
+2023-09-20 14:45:00,20.391,20.391,20.391,20.391,300.0,CAPL
+2023-09-20 14:41:00,20.4,20.4,20.39,20.39,852.0,CAPL
+2023-09-20 14:38:00,20.4,20.4,20.4,20.4,157.0,CAPL
+2023-09-20 14:37:00,20.46,20.46,20.46,20.46,100.0,CAPL
+2023-09-20 14:33:00,20.46,20.46,20.46,20.46,100.0,CAPL
+2023-09-20 14:25:00,20.49,20.49,20.49,20.49,100.0,CAPL
+2023-09-20 14:24:00,20.435,20.435,20.435,20.435,341.0,CAPL
+2023-09-20 14:23:00,20.44,20.44,20.44,20.44,300.0,CAPL
+2023-09-20 14:12:00,20.43,20.43,20.43,20.43,100.0,CAPL
+2023-09-20 13:58:00,20.365,20.365,20.365,20.365,562.0,CAPL
+2023-09-20 13:52:00,20.365,20.365,20.365,20.365,125.0,CAPL
+2023-09-20 13:50:00,20.365,20.365,20.365,20.365,134.0,CAPL
+2023-09-20 13:44:00,20.35,20.35,20.35,20.35,385.0,CAPL
+2023-09-20 13:41:00,20.4,20.4,20.4,20.4,100.0,CAPL
+2023-09-20 13:37:00,20.311,20.311,20.311,20.311,105.0,CAPL
+2023-09-20 13:32:00,20.43,20.43,20.43,20.43,100.0,CAPL
+2023-09-20 13:18:00,20.355,20.355,20.355,20.355,130.0,CAPL
+2023-09-20 13:06:00,20.35,20.35,20.35,20.35,100.0,CAPL
+2023-09-20 13:05:00,20.311,20.41,20.29,20.29,2500.0,CAPL
+2023-09-20 12:47:00,20.43,20.43,20.43,20.43,151.0,CAPL
+2023-09-20 12:32:00,20.255,20.255,20.255,20.255,200.0,CAPL
+2023-09-20 12:14:00,20.39,20.39,20.35,20.35,710.0,CAPL
+2023-09-20 12:13:00,20.33,20.33,20.33,20.33,108.0,CAPL
+2023-09-20 12:12:00,20.33,20.33,20.33,20.33,793.0,CAPL
+2023-09-20 11:59:00,20.32,20.32,20.32,20.32,100.0,CAPL
+2023-09-20 11:48:00,20.5,20.5,20.33,20.33,300.0,CAPL
+2023-09-20 11:47:00,20.405,20.405,20.405,20.405,332.0,CAPL
+2023-09-20 11:38:00,20.47,20.47,20.47,20.47,1006.0,CAPL
+2023-09-20 11:36:00,20.47,20.48,20.46,20.47,2122.0,CAPL
+2023-09-20 11:35:00,20.45,20.5,20.45,20.5,413.0,CAPL
+2023-09-20 11:34:00,20.385,20.405,20.374,20.405,2461.0,CAPL
+2023-09-20 11:33:00,20.385,20.385,20.385,20.385,100.0,CAPL
+2023-09-20 11:30:00,20.346,20.44,20.346,20.393,1717.0,CAPL
+2023-09-20 11:18:00,20.44,20.44,20.44,20.44,300.0,CAPL
+2023-09-20 11:14:00,20.423,20.423,20.423,20.423,578.0,CAPL
+2023-09-20 11:12:00,20.4,20.4,20.4,20.4,355.0,CAPL
+2023-09-20 11:07:00,20.33,20.33,20.33,20.33,915.0,CAPL
+2023-09-20 11:05:00,20.39,20.39,20.39,20.39,128.0,CAPL
+2023-09-20 11:04:00,20.3,20.3,20.3,20.3,3806.0,CAPL
+2023-09-20 11:00:00,20.27,20.27,20.27,20.27,101.0,CAPL
+2023-09-20 10:47:00,20.275,20.275,20.275,20.275,229.0,CAPL
+2023-09-20 10:42:00,20.25,20.25,20.25,20.25,120.0,CAPL
+2023-09-20 10:39:00,20.26,20.26,20.26,20.26,103.0,CAPL
+2023-09-20 10:30:00,20.3,20.3,20.26,20.26,2772.0,CAPL
+2023-09-20 10:29:00,20.3,20.3,20.3,20.3,1495.0,CAPL
+2023-09-20 10:25:00,20.39,20.39,20.39,20.39,105.0,CAPL
+2023-09-20 10:21:00,20.305,20.305,20.305,20.305,179.0,CAPL
+2023-09-20 10:20:00,20.3,20.35,20.3,20.35,1374.0,CAPL
+2023-09-20 10:10:00,20.21,20.22,20.21,20.22,351.0,CAPL
+2023-09-20 10:09:00,20.2,20.2,20.2,20.2,100.0,CAPL
+2023-09-20 09:48:00,20.168,20.168,20.168,20.168,200.0,CAPL
+2023-09-20 09:40:00,20.2,20.21,20.2,20.21,2602.0,CAPL
+2023-09-20 09:37:00,20.11,20.12,20.11,20.12,337.0,CAPL
+2023-09-20 09:33:00,20.14,20.14,20.0,20.0,566.0,CAPL
+2023-09-20 09:30:00,20.04,20.04,20.04,20.04,283.0,CAPL
+2023-09-20 08:29:00,20.34,20.34,20.34,20.34,1.0,CAPL
+2023-09-19 19:00:00,20.09,20.09,20.09,20.09,1725.0,CAPL
+2023-09-19 18:30:00,20.09,20.09,20.09,20.09,1725.0,CAPL
+2023-09-19 16:10:00,20.09,20.09,20.09,20.09,1725.0,CAPL
+2023-09-19 16:00:00,20.16,20.17,20.09,20.09,3555.0,CAPL
+2023-09-19 15:59:00,20.145,20.17,20.065,20.17,1952.0,CAPL
+2023-09-19 15:58:00,20.095,20.095,20.095,20.095,364.0,CAPL
+2023-09-19 15:50:00,20.2,20.2,20.085,20.085,352.0,CAPL
+2023-09-19 15:49:00,20.085,20.085,20.085,20.085,132.0,CAPL
+2023-09-19 15:47:00,20.2,20.2,20.2,20.2,543.0,CAPL
+2023-09-19 15:44:00,20.17,20.19,20.085,20.085,888.0,CAPL
+2023-09-19 15:41:00,20.14,20.14,20.085,20.085,359.0,CAPL
+2023-09-19 15:38:00,20.085,20.085,20.085,20.085,106.0,CAPL
+2023-09-19 15:37:00,20.19,20.19,20.19,20.19,113.0,CAPL
+2023-09-19 15:28:00,20.14,20.14,20.14,20.14,396.0,CAPL
+2023-09-19 15:17:00,20.13,20.13,20.13,20.13,100.0,CAPL
+2023-09-19 15:04:00,20.13,20.13,20.13,20.13,586.0,CAPL
+2023-09-19 15:01:00,20.091,20.091,20.091,20.091,169.0,CAPL
+2023-09-19 14:56:00,20.17,20.17,20.17,20.17,195.0,CAPL
+2023-09-19 14:48:00,20.17,20.17,20.17,20.17,102.0,CAPL
+2023-09-19 14:42:00,20.103,20.103,20.103,20.103,502.0,CAPL
+2023-09-19 14:29:00,20.16,20.16,20.06,20.06,200.0,CAPL
+2023-09-19 13:42:00,20.07,20.13,20.07,20.13,410.0,CAPL
+2023-09-19 13:41:00,20.07,20.07,20.061,20.062,500.0,CAPL
+2023-09-19 13:39:00,20.098,20.098,20.098,20.098,277.0,CAPL
+2023-09-19 13:20:00,20.16,20.16,20.16,20.16,100.0,CAPL
+2023-09-19 12:53:00,20.2,20.2,20.2,20.2,100.0,CAPL
+2023-09-19 12:31:00,20.23,20.23,20.23,20.23,100.0,CAPL
+2023-09-19 11:58:00,20.245,20.245,20.245,20.245,100.0,CAPL
+2023-09-19 11:53:00,20.19,20.19,20.19,20.19,500.0,CAPL
+2023-09-19 11:47:00,20.19,20.19,20.19,20.19,107.0,CAPL
+2023-09-19 11:36:00,20.175,20.175,20.175,20.175,100.0,CAPL
+2023-09-19 11:18:00,20.05,20.05,20.05,20.05,1150.0,CAPL
+2023-09-19 11:17:00,20.05,20.05,20.045,20.05,2462.0,CAPL
+2023-09-19 11:15:00,20.05,20.05,20.05,20.05,3639.0,CAPL
+2023-09-19 11:09:00,20.05,20.05,20.05,20.05,202.0,CAPL
+2023-09-19 11:08:00,20.041,20.041,20.041,20.041,100.0,CAPL
+2023-09-19 11:00:00,20.05,20.05,20.01,20.01,529.0,CAPL
+2023-09-19 10:56:00,20.09,20.09,20.09,20.09,100.0,CAPL
+2023-09-19 10:54:00,20.08,20.08,20.08,20.08,105.0,CAPL
+2023-09-19 10:40:00,20.09,20.09,20.09,20.09,2405.0,CAPL
+2023-09-19 10:37:00,20.025,20.09,20.025,20.09,3085.0,CAPL
+2023-09-19 10:35:00,19.99,20.09,19.99,20.09,2598.0,CAPL
+2023-09-19 10:33:00,20.0,20.0,20.0,20.0,213.0,CAPL
+2023-09-19 10:27:00,19.96,19.96,19.96,19.96,500.0,CAPL
+2023-09-19 10:14:00,19.962,19.962,19.962,19.962,2960.0,CAPL
+2023-09-19 09:45:00,19.9,19.9,19.89,19.9,782.0,CAPL
+2023-09-19 09:44:00,19.9,19.91,19.9,19.91,726.0,CAPL
+2023-09-19 09:36:00,19.89,19.89,19.89,19.89,200.0,CAPL
+2023-09-19 09:30:00,19.83,19.83,19.83,19.83,4457.0,CAPL
+2023-09-19 09:19:00,20.0,20.0,20.0,20.0,41.0,CAPL
+2023-09-19 08:00:00,20.0,20.0,20.0,20.0,155.0,CAPL
+2023-09-19 07:00:00,20.0,20.0,20.0,20.0,4.0,CAPL
+2023-09-18 19:00:00,19.93,19.93,19.93,19.93,375.0,CAPL
+2023-09-18 18:30:00,19.93,19.93,19.93,19.93,375.0,CAPL
+2023-09-18 17:02:00,19.93,19.93,19.93,19.93,195.0,CAPL
+2023-09-18 16:10:00,19.93,19.93,19.93,19.93,375.0,CAPL
+2023-09-18 16:08:00,19.61,19.61,19.61,19.61,1.0,CAPL
+2023-09-18 16:00:00,19.93,19.95,19.93,19.93,854.0,CAPL
+2023-09-18 15:59:00,19.915,19.95,19.915,19.95,382.0,CAPL
+2023-09-18 15:58:00,19.88,19.88,19.88,19.88,100.0,CAPL
+2023-09-18 15:57:00,19.9,19.9,19.9,19.9,484.0,CAPL
+2023-09-18 15:48:00,19.955,19.955,19.955,19.955,143.0,CAPL
+2023-09-18 15:39:00,19.939,19.939,19.939,19.939,301.0,CAPL
+2023-09-18 15:34:00,19.97,19.97,19.97,19.97,100.0,CAPL
+2023-09-18 15:30:00,19.91,19.959,19.91,19.959,250.0,CAPL
+2023-09-18 15:29:00,19.91,19.945,19.91,19.945,445.0,CAPL
+2023-09-18 15:27:00,19.95,19.95,19.92,19.92,1143.0,CAPL
+2023-09-18 15:26:00,19.95,19.95,19.95,19.95,109.0,CAPL
+2023-09-18 15:11:00,19.85,19.89,19.85,19.88,1192.0,CAPL
+2023-09-18 15:04:00,19.83,19.83,19.83,19.83,100.0,CAPL
+2023-09-18 14:56:00,19.82,19.82,19.82,19.82,100.0,CAPL
+2023-09-18 14:49:00,19.8,19.8,19.8,19.8,322.0,CAPL
+2023-09-18 13:53:00,19.74,19.74,19.74,19.74,100.0,CAPL
+2023-09-18 13:40:00,19.88,19.88,19.88,19.88,100.0,CAPL
+2023-09-18 13:23:00,19.775,19.775,19.775,19.775,148.0,CAPL
+2023-09-18 13:17:00,19.8,19.8,19.8,19.8,100.0,CAPL
+2023-09-18 13:08:00,19.82,19.82,19.82,19.82,102.0,CAPL
+2023-09-18 12:59:00,19.82,19.82,19.82,19.82,100.0,CAPL
+2023-09-18 12:53:00,19.77,19.77,19.76,19.76,756.0,CAPL
+2023-09-18 12:48:00,19.77,19.77,19.77,19.77,200.0,CAPL
+2023-09-18 12:31:00,19.77,19.77,19.77,19.77,100.0,CAPL
+2023-09-18 12:26:00,19.88,19.88,19.88,19.88,100.0,CAPL
+2023-09-18 12:25:00,19.85,19.85,19.85,19.85,100.0,CAPL
+2023-09-18 12:19:00,19.875,19.875,19.875,19.875,100.0,CAPL
+2023-09-18 12:14:00,19.84,19.84,19.84,19.84,575.0,CAPL
+2023-09-18 12:07:00,19.73,19.73,19.73,19.73,311.0,CAPL
+2023-09-18 12:00:00,19.701,19.701,19.701,19.701,1000.0,CAPL
+2023-09-18 11:37:00,19.72,19.727,19.72,19.727,200.0,CAPL
+2023-09-18 10:58:00,19.73,19.73,19.73,19.73,175.0,CAPL
+2023-09-18 10:47:00,19.82,19.82,19.82,19.82,100.0,CAPL
+2023-09-18 10:13:00,19.61,19.61,19.61,19.61,440.0,CAPL
+2023-09-18 09:58:00,19.61,19.61,19.61,19.61,101.0,CAPL
+2023-09-18 09:52:00,19.72,19.782,19.7,19.7,1888.0,CAPL
+2023-09-18 09:42:00,19.795,19.795,19.795,19.795,101.0,CAPL
+2023-09-18 09:04:00,19.88,19.88,19.88,19.88,5.0,CAPL
+2023-09-15 19:00:00,19.66,19.66,19.66,19.66,37698.0,CAPL
+2023-09-15 18:36:00,19.7,19.7,19.7,19.7,16.0,CAPL
+2023-09-15 18:30:00,19.66,19.66,19.66,19.66,37698.0,CAPL
+2023-09-15 16:22:00,19.66,19.66,19.66,19.66,246.0,CAPL
+2023-09-15 16:10:00,19.66,19.66,19.66,19.66,37698.0,CAPL
+2023-09-15 16:00:00,19.65,19.66,19.62,19.66,75574.0,CAPL
+2023-09-15 15:59:00,19.78,19.78,19.63,19.65,1032.0,CAPL
+2023-09-15 15:50:00,19.7,19.7,19.7,19.7,352.0,CAPL
+2023-09-15 15:49:00,19.56,19.56,19.56,19.56,201.0,CAPL
+2023-09-15 15:47:00,19.49,19.49,19.49,19.49,456.0,CAPL
+2023-09-15 15:42:00,19.59,19.59,19.59,19.59,312.0,CAPL
+2023-09-15 15:39:00,19.59,19.59,19.59,19.59,106.0,CAPL
+2023-09-15 14:43:00,19.475,19.475,19.475,19.475,104.0,CAPL
+2023-09-15 14:26:00,19.37,19.37,19.36,19.36,250.0,CAPL
+2023-09-15 14:22:00,19.52,19.52,19.51,19.51,265.0,CAPL
+2023-09-15 14:07:00,19.52,19.557,19.52,19.52,404.0,CAPL
+2023-09-15 14:05:00,19.52,19.52,19.52,19.52,157.0,CAPL
+2023-09-15 13:54:00,19.43,19.43,19.43,19.43,100.0,CAPL
+2023-09-15 12:03:00,19.37,19.37,19.37,19.37,200.0,CAPL
+2023-09-15 12:01:00,19.371,19.371,19.371,19.371,127.0,CAPL
+2023-09-15 11:17:00,19.35,19.35,19.35,19.35,175.0,CAPL
+2023-09-15 11:14:00,19.37,19.37,19.35,19.35,310.0,CAPL
+2023-09-15 11:13:00,19.51,19.51,19.354,19.39,1055.0,CAPL
+2023-09-15 11:12:00,19.51,19.51,19.51,19.51,902.0,CAPL
+2023-09-15 10:53:00,19.55,19.55,19.55,19.55,182.0,CAPL
+2023-09-15 10:41:00,19.51,19.51,19.51,19.51,114.0,CAPL
+2023-09-15 09:49:00,19.53,19.55,19.501,19.501,909.0,CAPL
+2023-09-15 09:46:00,19.348,19.348,19.348,19.348,300.0,CAPL
+2023-09-15 09:45:00,19.55,19.55,19.55,19.55,200.0,CAPL
+2023-09-15 09:30:00,19.67,19.67,19.67,19.67,570.0,CAPL
+2023-09-14 19:48:00,19.48,19.48,19.48,19.48,95.0,CAPL
+2023-09-14 19:00:00,19.51,19.51,19.51,19.51,246.0,CAPL
+2023-09-14 18:30:00,19.51,19.51,19.51,19.51,246.0,CAPL
+2023-09-14 17:33:00,19.47,19.48,19.47,19.48,5.0,CAPL
+2023-09-14 16:30:00,19.48,19.48,19.48,19.48,40.0,CAPL
+2023-09-14 16:14:00,19.49,19.49,19.49,19.49,2.0,CAPL
+2023-09-14 16:10:00,19.51,19.51,19.51,19.51,246.0,CAPL
+2023-09-14 16:07:00,19.29,19.5,19.29,19.5,2.0,CAPL
+2023-09-14 16:06:00,19.89,19.89,19.89,19.89,3.0,CAPL
+2023-09-14 16:00:00,19.62,19.69,19.51,19.51,872.0,CAPL
+2023-09-14 15:59:00,19.63,19.63,19.62,19.62,507.0,CAPL
+2023-09-14 15:58:00,19.69,19.69,19.69,19.69,207.0,CAPL
+2023-09-14 15:55:00,19.703,19.703,19.7,19.7,1093.0,CAPL
+2023-09-14 15:52:00,19.7,19.7,19.7,19.7,115.0,CAPL
+2023-09-14 15:50:00,19.7,19.7,19.7,19.7,1113.0,CAPL
+2023-09-14 15:47:00,19.795,19.795,19.795,19.795,100.0,CAPL
+2023-09-14 15:42:00,19.69,19.69,19.69,19.69,106.0,CAPL
+2023-09-14 15:37:00,19.69,19.69,19.69,19.69,102.0,CAPL
+2023-09-14 15:28:00,19.775,19.775,19.775,19.775,102.0,CAPL
+2023-09-14 15:19:00,19.775,19.775,19.775,19.775,100.0,CAPL
+2023-09-14 14:31:00,19.65,19.65,19.65,19.65,100.0,CAPL
+2023-09-14 14:29:00,19.875,19.875,19.875,19.875,100.0,CAPL
+2023-09-14 14:28:00,19.73,19.73,19.73,19.73,258.0,CAPL
+2023-09-14 14:20:00,19.67,19.83,19.65,19.83,600.0,CAPL
+2023-09-14 13:38:00,19.625,19.625,19.625,19.625,201.0,CAPL
+2023-09-14 13:19:00,19.53,19.53,19.52,19.52,400.0,CAPL
+2023-09-14 12:51:00,19.49,19.49,19.49,19.49,100.0,CAPL
+2023-09-14 12:50:00,19.7,19.7,19.7,19.7,104.0,CAPL
+2023-09-14 12:47:00,19.6,19.6,19.6,19.6,365.0,CAPL
+2023-09-14 12:45:00,19.585,19.585,19.585,19.585,100.0,CAPL
+2023-09-14 12:42:00,19.59,19.59,19.59,19.59,158.0,CAPL
+2023-09-14 12:40:00,19.59,19.59,19.59,19.59,100.0,CAPL
+2023-09-14 12:35:00,19.525,19.6,19.525,19.6,371.0,CAPL
+2023-09-14 12:28:00,19.551,19.551,19.551,19.551,200.0,CAPL
+2023-09-14 12:06:00,19.44,19.44,19.44,19.44,200.0,CAPL
+2023-09-14 11:51:00,19.5,19.5,19.5,19.5,1430.0,CAPL
+2023-09-14 11:38:00,19.51,19.51,19.5,19.5,895.0,CAPL
+2023-09-14 11:37:00,19.52,19.52,19.5,19.5,750.0,CAPL
+2023-09-14 11:19:00,19.505,19.505,19.505,19.505,1000.0,CAPL
+2023-09-14 10:44:00,19.45,19.46,19.45,19.45,2656.0,CAPL
+2023-09-14 10:31:00,19.504,19.504,19.504,19.504,501.0,CAPL
+2023-09-14 10:24:00,19.422,19.422,19.422,19.422,249.0,CAPL
+2023-09-14 10:20:00,19.502,19.502,19.502,19.502,200.0,CAPL
+2023-09-14 10:06:00,19.41,19.47,19.39,19.47,1390.0,CAPL
+2023-09-14 10:05:00,19.42,19.47,19.42,19.47,888.0,CAPL
+2023-09-14 10:04:00,19.48,19.48,19.47,19.47,845.0,CAPL
+2023-09-14 09:54:00,19.515,19.515,19.515,19.515,985.0,CAPL
+2023-09-14 09:51:00,19.55,19.55,19.55,19.55,102.0,CAPL
+2023-09-14 09:46:00,19.545,19.545,19.545,19.545,100.0,CAPL
+2023-09-14 09:44:00,19.62,19.62,19.59,19.59,405.0,CAPL
+2023-09-14 09:41:00,19.62,19.62,19.62,19.62,100.0,CAPL
+2023-09-14 09:38:00,19.65,19.65,19.65,19.65,200.0,CAPL
+2023-09-14 09:36:00,19.63,19.63,19.63,19.63,176.0,CAPL
+2023-09-14 09:33:00,19.66,19.66,19.66,19.66,151.0,CAPL
+2023-09-14 09:30:00,19.65,19.66,19.65,19.66,201.0,CAPL
+2023-09-13 19:00:00,19.55,19.55,19.55,19.55,562.0,CAPL
+2023-09-13 18:30:00,19.55,19.55,19.55,19.55,562.0,CAPL
+2023-09-13 17:08:00,19.65,19.65,19.65,19.65,1.0,CAPL
+2023-09-13 17:02:00,19.88,19.88,19.88,19.88,5.0,CAPL
+2023-09-13 16:10:00,19.55,19.55,19.55,19.55,562.0,CAPL
+2023-09-13 16:08:00,19.41,19.41,19.41,19.41,1.0,CAPL
+2023-09-13 16:02:00,19.55,19.55,19.55,19.55,392.0,CAPL
+2023-09-13 16:00:00,19.51,19.55,19.51,19.55,1226.0,CAPL
+2023-09-13 15:59:00,19.53,19.53,19.51,19.51,732.0,CAPL
+2023-09-13 15:52:00,19.64,19.64,19.64,19.64,211.0,CAPL
+2023-09-13 15:41:00,19.585,19.585,19.585,19.585,600.0,CAPL
+2023-09-13 15:40:00,19.52,19.52,19.52,19.52,101.0,CAPL
+2023-09-13 15:12:00,19.58,19.58,19.58,19.58,106.0,CAPL
+2023-09-13 14:21:00,19.57,19.57,19.57,19.57,200.0,CAPL
+2023-09-13 14:02:00,19.524,19.524,19.524,19.524,140.0,CAPL
+2023-09-13 14:00:00,19.58,19.65,19.5,19.65,5200.0,CAPL
+2023-09-13 13:57:00,19.6,19.6,19.6,19.6,2235.0,CAPL
+2023-09-13 13:32:00,19.63,19.63,19.63,19.63,413.0,CAPL
+2023-09-13 13:10:00,19.56,19.56,19.55,19.55,302.0,CAPL
+2023-09-13 12:24:00,19.57,19.57,19.57,19.57,311.0,CAPL
+2023-09-13 11:38:00,19.524,19.524,19.524,19.524,503.0,CAPL
+2023-09-13 11:14:00,19.557,19.557,19.557,19.557,1000.0,CAPL
+2023-09-13 10:59:00,19.53,19.53,19.51,19.51,205.0,CAPL
+2023-09-13 10:50:00,19.58,19.58,19.58,19.58,121.0,CAPL
+2023-09-13 10:40:00,19.607,19.607,19.607,19.607,828.0,CAPL
+2023-09-13 10:08:00,19.585,19.585,19.5,19.5,5278.0,CAPL
+2023-09-13 09:59:00,19.66,19.66,19.66,19.66,1000.0,CAPL
+2023-09-13 09:43:00,19.497,19.497,19.497,19.497,100.0,CAPL
+2023-09-13 09:36:00,19.61,19.61,19.61,19.61,536.0,CAPL
+2023-09-13 09:30:00,19.61,19.61,19.61,19.61,268.0,CAPL
+2023-09-12 19:00:00,19.54,19.54,19.54,19.54,1372.0,CAPL
+2023-09-12 18:30:00,19.54,19.54,19.54,19.54,1372.0,CAPL
+2023-09-12 16:10:00,19.54,19.54,19.54,19.54,1372.0,CAPL
+2023-09-12 16:07:00,19.38,19.38,19.38,19.38,1.0,CAPL
+2023-09-12 16:00:00,19.55,19.55,19.53,19.54,2922.0,CAPL
+2023-09-12 15:59:00,19.54,19.55,19.54,19.55,814.0,CAPL
+2023-09-12 15:57:00,19.49,19.49,19.49,19.49,161.0,CAPL
+2023-09-12 15:54:00,19.5,19.5,19.5,19.5,312.0,CAPL
+2023-09-12 15:51:00,19.49,19.49,19.49,19.49,121.0,CAPL
+2023-09-12 15:50:00,19.48,19.48,19.48,19.48,374.0,CAPL
+2023-09-12 15:46:00,19.425,19.425,19.425,19.425,204.0,CAPL
+2023-09-12 15:45:00,19.49,19.49,19.43,19.43,378.0,CAPL
+2023-09-12 15:35:00,19.49,19.49,19.49,19.49,100.0,CAPL
+2023-09-12 15:21:00,19.4,19.49,19.4,19.49,200.0,CAPL
+2023-09-12 15:07:00,19.38,19.38,19.38,19.38,100.0,CAPL
+2023-09-12 15:04:00,19.49,19.49,19.49,19.49,100.0,CAPL
+2023-09-12 14:47:00,19.5,19.5,19.5,19.5,100.0,CAPL
+2023-09-12 14:46:00,19.49,19.49,19.49,19.49,100.0,CAPL
+2023-09-12 13:51:00,19.44,19.471,19.44,19.471,515.0,CAPL
+2023-09-12 13:49:00,19.46,19.46,19.45,19.45,556.0,CAPL
+2023-09-12 13:47:00,19.495,19.495,19.495,19.495,102.0,CAPL
+2023-09-12 13:36:00,19.495,19.495,19.495,19.495,100.0,CAPL
+2023-09-12 13:09:00,19.49,19.49,19.45,19.45,1101.0,CAPL
+2023-09-12 12:28:00,19.53,19.53,19.53,19.53,135.0,CAPL
+2023-09-12 12:22:00,19.61,19.61,19.55,19.55,2793.0,CAPL
+2023-09-12 12:17:00,19.63,19.63,19.63,19.63,296.0,CAPL
+2023-09-12 12:08:00,19.61,19.61,19.61,19.61,488.0,CAPL
+2023-09-12 11:54:00,19.65,19.65,19.65,19.65,100.0,CAPL
+2023-09-12 11:46:00,19.635,19.635,19.635,19.635,100.0,CAPL
+2023-09-12 11:39:00,19.62,19.62,19.61,19.61,280.0,CAPL
+2023-09-12 11:37:00,19.61,19.61,19.61,19.61,100.0,CAPL
+2023-09-12 11:22:00,19.635,19.635,19.635,19.635,100.0,CAPL
+2023-09-12 11:11:00,19.635,19.635,19.61,19.61,389.0,CAPL
+2023-09-12 11:09:00,19.6,19.61,19.6,19.61,599.0,CAPL
+2023-09-12 11:05:00,19.64,19.64,19.64,19.64,100.0,CAPL
+2023-09-12 10:49:00,19.64,19.64,19.64,19.64,100.0,CAPL
+2023-09-12 10:35:00,19.64,19.64,19.64,19.64,100.0,CAPL
+2023-09-12 10:20:00,19.63,19.63,19.63,19.63,100.0,CAPL
+2023-09-12 10:05:00,19.63,19.63,19.63,19.63,100.0,CAPL
+2023-09-12 09:51:00,19.65,19.65,19.4,19.4,385.0,CAPL
+2023-09-12 09:42:00,19.45,19.48,19.45,19.45,1839.0,CAPL
+2023-09-12 09:41:00,19.515,19.515,19.515,19.515,457.0,CAPL
+2023-09-12 09:31:00,19.5,19.5,19.5,19.5,100.0,CAPL
+2023-09-12 09:30:00,19.31,19.31,19.31,19.31,279.0,CAPL
+2023-09-12 09:17:00,19.47,19.47,19.47,19.47,1.0,CAPL
+2023-09-11 19:00:00,19.47,19.47,19.47,19.47,685.0,CAPL
+2023-09-11 18:30:00,19.47,19.47,19.47,19.47,685.0,CAPL
+2023-09-11 16:42:00,19.47,19.47,19.47,19.47,3707.0,CAPL
+2023-09-11 16:10:00,19.47,19.47,19.47,19.47,685.0,CAPL
+2023-09-11 16:00:00,19.47,19.47,19.39,19.47,1491.0,CAPL
+2023-09-11 15:59:00,19.47,19.47,19.47,19.47,420.0,CAPL
+2023-09-11 15:39:00,19.37,19.37,19.37,19.37,101.0,CAPL
+2023-09-11 15:32:00,19.37,19.37,19.37,19.37,106.0,CAPL
+2023-09-11 15:27:00,19.46,19.48,19.46,19.48,414.0,CAPL
+2023-09-11 15:18:00,19.4,19.4,19.38,19.38,326.0,CAPL
+2023-09-11 15:13:00,19.495,19.495,19.495,19.495,110.0,CAPL
+2023-09-11 15:01:00,19.4,19.4,19.4,19.4,101.0,CAPL
+2023-09-11 14:37:00,19.492,19.492,19.492,19.492,200.0,CAPL
+2023-09-11 14:29:00,19.39,19.39,19.39,19.39,207.0,CAPL
+2023-09-11 14:02:00,19.51,19.51,19.51,19.51,117.0,CAPL
+2023-09-11 13:47:00,19.625,19.625,19.625,19.625,100.0,CAPL
+2023-09-11 13:45:00,19.39,19.43,19.39,19.43,463.0,CAPL
+2023-09-11 13:40:00,19.506,19.506,19.506,19.506,437.0,CAPL
+2023-09-11 13:37:00,19.559,19.559,19.559,19.559,250.0,CAPL
+2023-09-11 13:27:00,19.39,19.39,19.39,19.39,100.0,CAPL
+2023-09-11 13:08:00,19.554,19.554,19.554,19.554,300.0,CAPL
+2023-09-11 13:00:00,19.64,19.64,19.64,19.64,150.0,CAPL
+2023-09-11 12:56:00,19.37,19.37,19.37,19.37,100.0,CAPL
+2023-09-11 12:39:00,19.51,19.51,19.51,19.51,205.0,CAPL
+2023-09-11 12:29:00,19.505,19.505,19.505,19.505,652.0,CAPL
+2023-09-11 12:25:00,19.38,19.5,19.37,19.37,501.0,CAPL
+2023-09-11 11:54:00,19.38,19.38,19.38,19.38,100.0,CAPL
+2023-09-11 11:22:00,19.42,19.42,19.42,19.42,100.0,CAPL
+2023-09-11 11:04:00,19.41,19.41,19.41,19.41,793.0,CAPL
+2023-09-11 11:03:00,19.42,19.42,19.395,19.395,418.0,CAPL
+2023-09-11 10:58:00,19.42,19.42,19.42,19.42,732.0,CAPL
+2023-09-11 10:57:00,19.43,19.43,19.43,19.43,639.0,CAPL
+2023-09-11 10:52:00,19.43,19.43,19.43,19.43,100.0,CAPL
+2023-09-11 10:19:00,19.46,19.46,19.46,19.46,331.0,CAPL
+2023-09-11 10:03:00,19.531,19.531,19.531,19.531,100.0,CAPL
+2023-09-11 09:58:00,19.6,19.6,19.6,19.6,200.0,CAPL
+2023-09-11 09:43:00,19.46,19.75,19.45,19.75,1002.0,CAPL
+2023-09-11 09:42:00,19.43,19.43,19.43,19.43,355.0,CAPL
+2023-09-11 09:38:00,19.431,19.431,19.431,19.431,485.0,CAPL
+2023-09-11 09:35:00,19.58,19.58,19.58,19.58,727.0,CAPL
+2023-09-11 09:34:00,19.419,19.419,19.419,19.419,300.0,CAPL
+2023-09-11 09:32:00,19.46,19.57,19.46,19.57,1058.0,CAPL
+2023-09-11 09:30:00,19.33,19.48,19.33,19.46,4323.0,CAPL
+2023-09-11 07:00:00,19.58,19.58,19.58,19.58,100.0,CAPL
diff --git a/data/CAPR_2023_10_3.csv b/data/CAPR_2023_10_3.csv
new file mode 100644
index 000000000..2a353d618
--- /dev/null
+++ b/data/CAPR_2023_10_3.csv
@@ -0,0 +1,2267 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 15:17:00,2.98,2.98,2.98,2.98,3228.0,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 15:03:00,3.0,3.0,3.0,3.0,302.0,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 14:32:00,3.01,3.01,3.005,3.005,2050.0,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 14:23:00,3.015,3.02,3.015,3.015,1980.0,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 13:52:00,3.047,3.047,3.03,3.03,600.0,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 11:27:00,3.083,3.083,3.075,3.08,3565.0,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 10:40:00,3.178,3.18,3.16,3.18,1546.0,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 09:43:00,3.398,3.4,3.387,3.387,5655.0,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 09:32:00,3.468,3.48,3.46,3.48,4236.0,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 08:00:00,3.179,3.38,3.12,3.35,25781.0,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 15:53:00,3.415,3.415,3.41,3.413,2516.0,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 15:50:00,3.42,3.42,3.41,3.413,2180.0,CAPR
+2023-09-29 15:49:00,3.415,3.415,3.415,3.415,663.0,CAPR
+2023-09-29 15:48:00,3.413,3.415,3.41,3.415,2119.0,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 15:36:00,3.405,3.408,3.405,3.406,865.0,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 15:15:00,3.4,3.4,3.398,3.4,4516.0,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 14:22:00,3.371,3.38,3.371,3.38,1117.0,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 13:51:00,3.419,3.42,3.415,3.415,2043.0,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 13:35:00,3.425,3.43,3.42,3.42,3076.0,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 13:05:00,3.399,3.4,3.399,3.4,785.0,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 13:01:00,3.398,3.4,3.39,3.39,3739.0,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 12:57:00,3.386,3.389,3.386,3.389,397.0,CAPR
+2023-09-29 12:56:00,3.39,3.39,3.389,3.39,2003.0,CAPR
+2023-09-29 12:55:00,3.39,3.39,3.385,3.39,10455.0,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 12:38:00,3.378,3.378,3.375,3.375,611.0,CAPR
+2023-09-29 12:37:00,3.375,3.379,3.375,3.379,1155.0,CAPR
+2023-09-29 12:36:00,3.38,3.38,3.379,3.379,422.0,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 12:22:00,3.37,3.375,3.37,3.373,654.0,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 11:03:00,3.46,3.46,3.43,3.433,75564.0,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 09:30:00,3.85,3.893,3.59,3.745,94137.0,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
+2023-09-28 16:23:00,5.93,5.93,5.93,5.93,10.0,CAPR
+2023-09-28 16:21:00,5.93,5.93,5.93,5.93,5.0,CAPR
+2023-09-28 16:00:00,5.83,5.83,5.815,5.815,2674.0,CAPR
+2023-09-28 15:59:00,5.806,5.83,5.8,5.83,2253.0,CAPR
+2023-09-28 15:58:00,5.815,5.826,5.815,5.826,2329.0,CAPR
+2023-09-28 15:57:00,5.815,5.815,5.8,5.8,299.0,CAPR
+2023-09-28 15:56:00,5.83,5.83,5.83,5.83,187.0,CAPR
+2023-09-28 15:54:00,5.806,5.815,5.806,5.815,3081.0,CAPR
+2023-09-28 15:52:00,5.79,5.8,5.79,5.8,2501.0,CAPR
+2023-09-28 15:51:00,5.78,5.79,5.78,5.79,1275.0,CAPR
+2023-09-28 15:50:00,5.77,5.78,5.77,5.78,313.0,CAPR
+2023-09-28 15:49:00,5.79,5.79,5.79,5.79,215.0,CAPR
+2023-09-28 15:48:00,5.77,5.77,5.77,5.77,244.0,CAPR
+2023-09-28 15:47:00,5.77,5.77,5.77,5.77,339.0,CAPR
+2023-09-28 15:45:00,5.77,5.77,5.77,5.77,116.0,CAPR
+2023-09-28 15:43:00,5.77,5.77,5.77,5.77,117.0,CAPR
+2023-09-28 15:37:00,5.79,5.79,5.79,5.79,305.0,CAPR
+2023-09-28 15:34:00,5.8,5.83,5.796,5.83,2114.0,CAPR
+2023-09-28 15:30:00,5.825,5.825,5.825,5.825,170.0,CAPR
+2023-09-28 15:29:00,5.825,5.825,5.825,5.825,110.0,CAPR
+2023-09-28 15:28:00,5.825,5.825,5.825,5.825,180.0,CAPR
+2023-09-28 15:26:00,5.842,5.842,5.841,5.841,1000.0,CAPR
+2023-09-28 15:23:00,5.85,5.85,5.85,5.85,100.0,CAPR
+2023-09-28 15:19:00,5.81,5.81,5.81,5.81,153.0,CAPR
+2023-09-28 15:06:00,5.86,5.86,5.852,5.852,2000.0,CAPR
+2023-09-28 15:00:00,5.84,5.84,5.84,5.84,466.0,CAPR
+2023-09-28 14:59:00,5.805,5.83,5.805,5.805,649.0,CAPR
+2023-09-28 14:57:00,5.8,5.8,5.8,5.8,100.0,CAPR
+2023-09-28 14:54:00,5.86,5.86,5.82,5.82,8492.0,CAPR
+2023-09-28 14:53:00,5.869,5.869,5.869,5.869,2605.0,CAPR
+2023-09-28 14:51:00,5.86,5.86,5.86,5.86,100.0,CAPR
+2023-09-28 14:41:00,5.86,5.86,5.86,5.86,126.0,CAPR
+2023-09-28 14:37:00,5.92,5.92,5.89,5.915,945.0,CAPR
+2023-09-28 14:19:00,5.945,5.945,5.945,5.945,100.0,CAPR
+2023-09-28 14:14:00,5.927,5.927,5.927,5.927,500.0,CAPR
+2023-09-28 14:13:00,5.955,5.98,5.955,5.98,306.0,CAPR
+2023-09-28 14:02:00,5.99,5.99,5.99,5.99,100.0,CAPR
+2023-09-28 13:48:00,5.94,5.94,5.94,5.94,547.0,CAPR
+2023-09-28 13:40:00,5.92,5.92,5.905,5.905,636.0,CAPR
+2023-09-28 13:32:00,5.9,5.93,5.9,5.93,2008.0,CAPR
+2023-09-28 13:27:00,5.91,5.91,5.91,5.91,119.0,CAPR
+2023-09-28 13:25:00,5.885,5.93,5.885,5.93,1069.0,CAPR
+2023-09-28 13:07:00,5.85,5.85,5.85,5.85,1000.0,CAPR
+2023-09-28 12:59:00,5.875,5.875,5.875,5.875,100.0,CAPR
+2023-09-28 12:56:00,5.875,5.875,5.85,5.85,200.0,CAPR
+2023-09-28 12:48:00,5.92,5.92,5.92,5.92,100.0,CAPR
+2023-09-28 12:47:00,5.92,5.92,5.92,5.92,100.0,CAPR
+2023-09-28 12:28:00,5.88,5.89,5.88,5.89,342.0,CAPR
+2023-09-28 12:27:00,5.865,5.865,5.865,5.865,100.0,CAPR
+2023-09-28 12:21:00,5.865,5.865,5.865,5.865,200.0,CAPR
+2023-09-28 12:16:00,5.86,5.86,5.86,5.86,874.0,CAPR
+2023-09-28 12:13:00,5.85,5.86,5.85,5.86,928.0,CAPR
+2023-09-28 12:05:00,5.85,5.85,5.85,5.85,321.0,CAPR
+2023-09-28 11:57:00,5.89,5.89,5.89,5.89,2000.0,CAPR
+2023-09-28 11:56:00,5.89,5.9,5.87,5.89,2241.0,CAPR
+2023-09-28 11:53:00,5.892,5.892,5.892,5.892,500.0,CAPR
+2023-09-28 11:47:00,5.85,5.87,5.847,5.87,1697.0,CAPR
+2023-09-28 11:43:00,5.832,5.845,5.832,5.845,1025.0,CAPR
+2023-09-28 11:33:00,5.83,5.86,5.83,5.84,1689.0,CAPR
+2023-09-28 11:30:00,5.86,5.87,5.85,5.86,775.0,CAPR
+2023-09-28 11:29:00,5.88,5.88,5.86,5.86,658.0,CAPR
+2023-09-28 11:26:00,5.882,5.882,5.882,5.882,200.0,CAPR
+2023-09-28 11:18:00,5.895,5.895,5.895,5.895,100.0,CAPR
+2023-09-28 11:13:00,5.9,5.91,5.9,5.91,610.0,CAPR
+2023-09-28 11:08:00,5.92,5.92,5.92,5.92,100.0,CAPR
+2023-09-28 11:03:00,5.9,5.9,5.9,5.9,1099.0,CAPR
+2023-09-28 10:59:00,5.88,5.916,5.88,5.916,200.0,CAPR
+2023-09-28 10:51:00,5.935,5.935,5.935,5.935,250.0,CAPR
+2023-09-28 10:49:00,5.876,5.94,5.876,5.94,4785.0,CAPR
+2023-09-28 10:47:00,5.85,5.851,5.85,5.851,1334.0,CAPR
+2023-09-28 10:46:00,5.85,5.855,5.85,5.85,700.0,CAPR
+2023-09-28 10:45:00,5.855,5.855,5.85,5.85,268.0,CAPR
+2023-09-28 10:42:00,5.834,5.834,5.834,5.834,140.0,CAPR
+2023-09-28 10:39:00,5.87,5.87,5.87,5.87,248.0,CAPR
+2023-09-28 10:36:00,5.88,5.885,5.87,5.885,4499.0,CAPR
+2023-09-28 10:32:00,5.88,5.88,5.88,5.88,1000.0,CAPR
+2023-09-28 10:31:00,5.92,5.92,5.88,5.88,817.0,CAPR
+2023-09-28 10:25:00,6.01,6.01,5.93,5.93,7057.0,CAPR
+2023-09-28 10:21:00,6.0,6.0,6.0,6.0,110.0,CAPR
+2023-09-28 10:12:00,6.0,6.07,6.0,6.07,250.0,CAPR
+2023-09-28 10:05:00,6.01,6.01,6.01,6.01,100.0,CAPR
+2023-09-28 10:04:00,6.06,6.06,6.06,6.06,400.0,CAPR
+2023-09-28 10:03:00,6.065,6.065,6.06,6.06,2212.0,CAPR
+2023-09-28 10:02:00,6.065,6.065,6.065,6.065,1100.0,CAPR
+2023-09-28 10:01:00,6.08,6.08,6.08,6.08,100.0,CAPR
+2023-09-28 09:47:00,6.11,6.13,6.08,6.08,769.0,CAPR
+2023-09-28 09:46:00,6.08,6.08,6.08,6.08,500.0,CAPR
+2023-09-28 09:45:00,6.04,6.04,6.03,6.03,1700.0,CAPR
+2023-09-28 09:43:00,6.046,6.046,6.045,6.045,1149.0,CAPR
+2023-09-28 09:42:00,6.01,6.01,6.0,6.0,910.0,CAPR
+2023-09-28 09:37:00,5.96,5.96,5.96,5.96,119.0,CAPR
+2023-09-28 09:30:00,5.91,5.91,5.91,5.91,25.0,CAPR
+2023-09-27 16:00:00,5.92,5.92,5.9,5.9,4630.0,CAPR
+2023-09-27 15:59:00,5.91,5.92,5.9,5.92,2013.0,CAPR
+2023-09-27 15:58:00,5.92,5.92,5.91,5.91,255.0,CAPR
+2023-09-27 15:57:00,5.92,5.93,5.91,5.91,1493.0,CAPR
+2023-09-27 15:54:00,5.92,5.92,5.92,5.92,349.0,CAPR
+2023-09-27 15:52:00,5.95,5.95,5.94,5.95,5805.0,CAPR
+2023-09-27 15:48:00,5.93,5.95,5.93,5.95,861.0,CAPR
+2023-09-27 15:45:00,5.965,5.965,5.94,5.94,1183.0,CAPR
+2023-09-27 15:40:00,5.95,5.95,5.95,5.95,4855.0,CAPR
+2023-09-27 15:38:00,5.98,5.98,5.979,5.979,1215.0,CAPR
+2023-09-27 15:14:00,5.89,5.94,5.87,5.91,5062.0,CAPR
+2023-09-27 14:52:00,5.89,5.89,5.89,5.89,1331.0,CAPR
+2023-09-27 14:34:00,5.88,5.88,5.88,5.88,101.0,CAPR
+2023-09-27 14:29:00,5.874,5.874,5.872,5.872,290.0,CAPR
+2023-09-27 14:26:00,5.869,5.869,5.869,5.869,1139.0,CAPR
+2023-09-27 14:23:00,5.84,5.84,5.84,5.84,146.0,CAPR
+2023-09-27 14:21:00,5.838,5.838,5.837,5.837,100.0,CAPR
+2023-09-27 14:17:00,5.846,5.85,5.846,5.85,2100.0,CAPR
+2023-09-27 14:15:00,5.845,5.845,5.845,5.845,103.0,CAPR
+2023-09-27 14:11:00,5.82,5.83,5.82,5.83,1306.0,CAPR
+2023-09-27 14:09:00,5.82,5.82,5.82,5.82,100.0,CAPR
+2023-09-27 14:08:00,5.87,5.87,5.869,5.869,300.0,CAPR
+2023-09-27 14:04:00,5.845,5.845,5.845,5.845,115.0,CAPR
+2023-09-27 13:59:00,5.87,5.874,5.81,5.874,810.0,CAPR
+2023-09-27 13:54:00,5.825,5.828,5.81,5.81,1105.0,CAPR
+2023-09-27 13:52:00,5.77,5.8,5.77,5.8,1023.0,CAPR
+2023-09-27 12:28:00,5.75,5.75,5.75,5.75,449.0,CAPR
+2023-09-27 12:22:00,5.805,5.81,5.8,5.81,1041.0,CAPR
+2023-09-27 12:05:00,5.81,5.81,5.81,5.81,288.0,CAPR
+2023-09-27 12:03:00,5.85,5.85,5.79,5.81,1971.0,CAPR
+2023-09-27 11:25:00,5.841,5.841,5.841,5.841,150.0,CAPR
+2023-09-27 11:18:00,5.88,5.88,5.87,5.87,1208.0,CAPR
+2023-09-27 10:52:00,5.88,5.88,5.88,5.88,208.0,CAPR
+2023-09-27 10:38:00,5.9,5.9,5.89,5.89,506.0,CAPR
+2023-09-27 10:33:00,5.895,5.895,5.895,5.895,240.0,CAPR
+2023-09-27 10:22:00,5.912,5.912,5.88,5.88,850.0,CAPR
+2023-09-27 10:21:00,5.9,5.9,5.9,5.9,1957.0,CAPR
+2023-09-27 10:18:00,5.89,5.89,5.89,5.89,1378.0,CAPR
+2023-09-27 10:17:00,5.85,5.89,5.85,5.89,1353.0,CAPR
+2023-09-27 10:15:00,5.82,5.82,5.82,5.82,2600.0,CAPR
+2023-09-27 10:14:00,5.793,5.793,5.793,5.793,100.0,CAPR
+2023-09-27 09:45:00,5.7,5.7,5.7,5.7,116.0,CAPR
+2023-09-27 09:30:00,5.71,5.71,5.71,5.71,1512.0,CAPR
+2023-09-27 09:22:00,5.84,5.84,5.84,5.84,1.0,CAPR
+2023-09-26 16:00:00,5.7,5.73,5.7,5.73,1714.0,CAPR
+2023-09-26 15:59:00,5.71,5.72,5.7,5.7,925.0,CAPR
+2023-09-26 15:58:00,5.729,5.729,5.71,5.72,463.0,CAPR
+2023-09-26 15:57:00,5.727,5.727,5.727,5.727,110.0,CAPR
+2023-09-26 15:55:00,5.71,5.73,5.71,5.725,2943.0,CAPR
+2023-09-26 15:52:00,5.73,5.73,5.71,5.71,3393.0,CAPR
+2023-09-26 15:51:00,5.73,5.73,5.73,5.73,124.0,CAPR
+2023-09-26 15:48:00,5.74,5.74,5.74,5.74,237.0,CAPR
+2023-09-26 15:45:00,5.755,5.755,5.755,5.755,398.0,CAPR
+2023-09-26 15:39:00,5.74,5.74,5.73,5.73,718.0,CAPR
+2023-09-26 15:38:00,5.77,5.77,5.77,5.77,1502.0,CAPR
+2023-09-26 15:35:00,5.73,5.73,5.73,5.73,1843.0,CAPR
+2023-09-26 15:34:00,5.71,5.71,5.71,5.71,143.0,CAPR
+2023-09-26 15:30:00,5.71,5.71,5.71,5.71,102.0,CAPR
+2023-09-26 15:29:00,5.75,5.75,5.725,5.725,462.0,CAPR
+2023-09-26 15:27:00,5.71,5.71,5.71,5.71,105.0,CAPR
+2023-09-26 15:23:00,5.74,5.74,5.74,5.74,126.0,CAPR
+2023-09-26 15:15:00,5.75,5.75,5.75,5.75,300.0,CAPR
+2023-09-26 15:14:00,5.724,5.73,5.72,5.72,1677.0,CAPR
+2023-09-26 15:12:00,5.76,5.76,5.76,5.76,100.0,CAPR
+2023-09-26 15:09:00,5.715,5.715,5.715,5.715,177.0,CAPR
+2023-09-26 15:06:00,5.735,5.735,5.735,5.735,1016.0,CAPR
+2023-09-26 15:04:00,5.73,5.73,5.73,5.73,294.0,CAPR
+2023-09-26 15:02:00,5.71,5.71,5.71,5.71,190.0,CAPR
+2023-09-26 15:01:00,5.71,5.71,5.71,5.71,226.0,CAPR
+2023-09-26 14:58:00,5.71,5.73,5.71,5.73,891.0,CAPR
+2023-09-26 14:53:00,5.71,5.71,5.71,5.71,100.0,CAPR
+2023-09-26 14:52:00,5.67,5.67,5.67,5.67,227.0,CAPR
+2023-09-26 14:50:00,5.7,5.7,5.7,5.7,100.0,CAPR
+2023-09-26 14:48:00,5.72,5.72,5.72,5.72,136.0,CAPR
+2023-09-26 14:39:00,5.69,5.73,5.69,5.73,213.0,CAPR
+2023-09-26 14:33:00,5.74,5.74,5.74,5.74,143.0,CAPR
+2023-09-26 14:30:00,5.72,5.72,5.72,5.72,330.0,CAPR
+2023-09-26 14:26:00,5.725,5.725,5.725,5.725,250.0,CAPR
+2023-09-26 14:25:00,5.76,5.76,5.76,5.76,200.0,CAPR
+2023-09-26 14:18:00,5.77,5.77,5.77,5.77,193.0,CAPR
+2023-09-26 14:14:00,5.77,5.77,5.77,5.77,116.0,CAPR
+2023-09-26 14:10:00,5.76,5.78,5.76,5.76,1056.0,CAPR
+2023-09-26 14:07:00,5.76,5.76,5.76,5.76,4800.0,CAPR
+2023-09-26 14:04:00,5.79,5.79,5.79,5.79,187.0,CAPR
+2023-09-26 14:01:00,5.79,5.79,5.79,5.79,100.0,CAPR
+2023-09-26 13:59:00,5.799,5.799,5.799,5.799,200.0,CAPR
+2023-09-26 13:53:00,5.76,5.785,5.76,5.785,317.0,CAPR
+2023-09-26 13:46:00,5.8,5.8,5.8,5.8,255.0,CAPR
+2023-09-26 13:37:00,5.68,5.77,5.68,5.77,13864.0,CAPR
+2023-09-26 13:34:00,5.67,5.67,5.67,5.67,729.0,CAPR
+2023-09-26 13:29:00,5.65,5.65,5.65,5.65,574.0,CAPR
+2023-09-26 13:27:00,5.64,5.64,5.64,5.64,100.0,CAPR
+2023-09-26 13:22:00,5.62,5.62,5.62,5.62,100.0,CAPR
+2023-09-26 13:17:00,5.64,5.66,5.64,5.66,294.0,CAPR
+2023-09-26 13:15:00,5.641,5.641,5.641,5.641,400.0,CAPR
+2023-09-26 13:14:00,5.65,5.65,5.65,5.65,123.0,CAPR
+2023-09-26 13:13:00,5.64,5.64,5.64,5.64,352.0,CAPR
+2023-09-26 13:10:00,5.64,5.64,5.64,5.64,129.0,CAPR
+2023-09-26 13:04:00,5.66,5.66,5.66,5.66,100.0,CAPR
+2023-09-26 12:59:00,5.65,5.65,5.65,5.65,303.0,CAPR
+2023-09-26 12:55:00,5.674,5.674,5.674,5.674,421.0,CAPR
+2023-09-26 12:50:00,5.65,5.65,5.65,5.65,1250.0,CAPR
+2023-09-26 12:46:00,5.65,5.65,5.65,5.65,200.0,CAPR
+2023-09-26 12:44:00,5.679,5.679,5.679,5.679,177.0,CAPR
+2023-09-26 12:41:00,5.667,5.667,5.667,5.667,100.0,CAPR
+2023-09-26 12:39:00,5.66,5.66,5.66,5.66,100.0,CAPR
+2023-09-26 12:37:00,5.635,5.635,5.635,5.635,1000.0,CAPR
+2023-09-26 12:36:00,5.62,5.65,5.596,5.635,1760.0,CAPR
+2023-09-26 12:35:00,5.54,5.61,5.54,5.61,525.0,CAPR
+2023-09-26 12:34:00,5.55,5.55,5.55,5.55,100.0,CAPR
+2023-09-26 12:33:00,5.57,5.57,5.57,5.57,218.0,CAPR
+2023-09-26 12:32:00,5.63,5.63,5.63,5.63,484.0,CAPR
+2023-09-26 12:30:00,5.64,5.64,5.64,5.64,169.0,CAPR
+2023-09-26 12:26:00,5.7,5.7,5.7,5.7,1254.0,CAPR
+2023-09-26 12:19:00,5.72,5.72,5.72,5.72,100.0,CAPR
+2023-09-26 12:16:00,5.72,5.72,5.72,5.72,205.0,CAPR
+2023-09-26 12:13:00,5.7,5.7,5.7,5.7,129.0,CAPR
+2023-09-26 12:10:00,5.718,5.718,5.718,5.718,120.0,CAPR
+2023-09-26 12:07:00,5.71,5.72,5.71,5.72,232.0,CAPR
+2023-09-26 12:05:00,5.7,5.7,5.7,5.7,152.0,CAPR
+2023-09-26 12:04:00,5.7,5.7,5.7,5.7,100.0,CAPR
+2023-09-26 12:01:00,5.72,5.72,5.72,5.72,106.0,CAPR
+2023-09-26 11:58:00,5.71,5.71,5.71,5.71,174.0,CAPR
+2023-09-26 11:49:00,5.73,5.73,5.73,5.73,110.0,CAPR
+2023-09-26 11:47:00,5.73,5.73,5.73,5.73,3257.0,CAPR
+2023-09-26 11:37:00,5.73,5.73,5.73,5.73,137.0,CAPR
+2023-09-26 11:29:00,5.704,5.73,5.704,5.73,6006.0,CAPR
+2023-09-26 11:26:00,5.73,5.73,5.73,5.73,175.0,CAPR
+2023-09-26 11:22:00,5.75,5.75,5.75,5.75,317.0,CAPR
+2023-09-26 11:21:00,5.75,5.75,5.75,5.75,349.0,CAPR
+2023-09-26 11:17:00,5.76,5.76,5.75,5.75,2782.0,CAPR
+2023-09-26 11:12:00,5.77,5.771,5.77,5.77,2210.0,CAPR
+2023-09-26 11:11:00,5.771,5.773,5.771,5.771,1505.0,CAPR
+2023-09-26 11:05:00,5.79,5.79,5.77,5.77,425.0,CAPR
+2023-09-26 10:55:00,5.819,5.819,5.77,5.77,1300.0,CAPR
+2023-09-26 10:50:00,5.788,5.79,5.78,5.781,2020.0,CAPR
+2023-09-26 10:49:00,5.781,5.781,5.781,5.781,1000.0,CAPR
+2023-09-26 10:48:00,5.789,5.789,5.789,5.789,1000.0,CAPR
+2023-09-26 10:47:00,5.789,5.789,5.785,5.789,2005.0,CAPR
+2023-09-26 10:41:00,5.785,5.82,5.785,5.82,1000.0,CAPR
+2023-09-26 10:40:00,5.785,5.785,5.785,5.785,1000.0,CAPR
+2023-09-26 10:37:00,5.78,5.78,5.75,5.76,2944.0,CAPR
+2023-09-26 10:36:00,5.78,5.78,5.78,5.78,1000.0,CAPR
+2023-09-26 10:35:00,5.78,5.78,5.78,5.78,1205.0,CAPR
+2023-09-26 10:34:00,5.781,5.781,5.781,5.781,771.0,CAPR
+2023-09-26 10:33:00,5.781,5.781,5.781,5.781,100.0,CAPR
+2023-09-26 10:20:00,5.815,5.815,5.815,5.815,100.0,CAPR
+2023-09-26 10:19:00,5.815,5.84,5.79,5.84,974.0,CAPR
+2023-09-26 10:18:00,5.8,5.83,5.775,5.83,4881.0,CAPR
+2023-09-26 10:17:00,5.8,5.8,5.8,5.8,1200.0,CAPR
+2023-09-26 10:15:00,5.754,5.754,5.754,5.754,1000.0,CAPR
+2023-09-26 10:13:00,5.76,5.76,5.76,5.76,226.0,CAPR
+2023-09-26 10:08:00,5.79,5.79,5.79,5.79,696.0,CAPR
+2023-09-26 10:05:00,5.797,5.797,5.796,5.796,204.0,CAPR
+2023-09-26 10:04:00,5.825,5.825,5.825,5.825,310.0,CAPR
+2023-09-26 09:59:00,5.795,5.795,5.795,5.795,154.0,CAPR
+2023-09-26 09:58:00,5.8,5.84,5.8,5.84,1684.0,CAPR
+2023-09-26 09:57:00,5.832,5.832,5.831,5.831,679.0,CAPR
+2023-09-26 09:50:00,5.78,5.78,5.78,5.78,4800.0,CAPR
+2023-09-26 09:49:00,5.837,5.837,5.837,5.837,2000.0,CAPR
+2023-09-26 09:48:00,5.795,5.85,5.76,5.85,8895.0,CAPR
+2023-09-26 09:45:00,5.84,5.84,5.84,5.84,2500.0,CAPR
+2023-09-26 09:44:00,5.77,5.77,5.75,5.75,484.0,CAPR
+2023-09-26 09:41:00,5.77,5.77,5.77,5.77,338.0,CAPR
+2023-09-26 09:38:00,5.73,5.81,5.73,5.81,5760.0,CAPR
+2023-09-26 09:35:00,5.68,5.68,5.67,5.67,209.0,CAPR
+2023-09-26 09:32:00,5.65,5.65,5.65,5.65,120.0,CAPR
+2023-09-26 09:31:00,5.65,5.65,5.65,5.65,3876.0,CAPR
+2023-09-26 09:30:00,5.49,5.49,5.49,5.49,927.0,CAPR
+2023-09-26 08:38:00,5.7,5.7,5.66,5.66,277.0,CAPR
+2023-09-26 08:35:00,6.0,6.0,6.0,6.0,1.0,CAPR
+2023-09-26 08:14:00,5.327,5.327,5.327,5.327,9.0,CAPR
+2023-09-25 19:59:00,5.81,6.33,5.81,6.33,3.0,CAPR
+2023-09-25 16:05:00,5.8,5.8,5.8,5.8,1.0,CAPR
+2023-09-25 16:00:00,5.57,5.57,5.55,5.55,2837.0,CAPR
+2023-09-25 15:59:00,5.57,5.6,5.57,5.57,1068.0,CAPR
+2023-09-25 15:57:00,5.6,5.6,5.59,5.59,395.0,CAPR
+2023-09-25 15:56:00,5.6,5.6,5.6,5.6,532.0,CAPR
+2023-09-25 15:55:00,5.6,5.6,5.59,5.59,734.0,CAPR
+2023-09-25 15:53:00,5.6,5.6,5.57,5.57,258.0,CAPR
+2023-09-25 15:52:00,5.6,5.6,5.6,5.6,274.0,CAPR
+2023-09-25 15:51:00,5.6,5.6,5.6,5.6,289.0,CAPR
+2023-09-25 15:50:00,5.6,5.6,5.595,5.595,965.0,CAPR
+2023-09-25 15:49:00,5.59,5.596,5.59,5.596,700.0,CAPR
+2023-09-25 15:48:00,5.63,5.63,5.595,5.6,2559.0,CAPR
+2023-09-25 15:47:00,5.63,5.63,5.61,5.615,602.0,CAPR
+2023-09-25 15:46:00,5.61,5.61,5.61,5.61,284.0,CAPR
+2023-09-25 15:45:00,5.61,5.61,5.6,5.6,1546.0,CAPR
+2023-09-25 15:44:00,5.65,5.65,5.61,5.61,1264.0,CAPR
+2023-09-25 15:42:00,5.649,5.649,5.648,5.648,100.0,CAPR
+2023-09-25 15:38:00,5.66,5.68,5.65,5.65,818.0,CAPR
+2023-09-25 15:36:00,5.66,5.66,5.65,5.65,1196.0,CAPR
+2023-09-25 15:35:00,5.7,5.701,5.7,5.701,225.0,CAPR
+2023-09-25 15:32:00,5.675,5.708,5.675,5.707,201.0,CAPR
+2023-09-25 15:31:00,5.678,5.68,5.678,5.68,200.0,CAPR
+2023-09-25 15:30:00,5.66,5.66,5.66,5.66,205.0,CAPR
+2023-09-25 15:29:00,5.65,5.65,5.65,5.65,318.0,CAPR
+2023-09-25 15:25:00,5.65,5.65,5.65,5.65,349.0,CAPR
+2023-09-25 15:24:00,5.65,5.65,5.65,5.65,315.0,CAPR
+2023-09-25 15:22:00,5.642,5.679,5.642,5.679,1399.0,CAPR
+2023-09-25 15:21:00,5.642,5.642,5.642,5.642,112.0,CAPR
+2023-09-25 15:20:00,5.63,5.63,5.63,5.63,100.0,CAPR
+2023-09-25 15:16:00,5.644,5.644,5.644,5.644,100.0,CAPR
+2023-09-25 15:14:00,5.65,5.65,5.65,5.65,100.0,CAPR
+2023-09-25 15:13:00,5.63,5.63,5.63,5.63,100.0,CAPR
+2023-09-25 15:12:00,5.65,5.65,5.65,5.65,421.0,CAPR
+2023-09-25 15:11:00,5.65,5.65,5.65,5.65,100.0,CAPR
+2023-09-25 15:10:00,5.67,5.67,5.65,5.65,1384.0,CAPR
+2023-09-25 15:09:00,5.685,5.7,5.685,5.7,534.0,CAPR
+2023-09-25 15:08:00,5.71,5.72,5.7,5.7,3285.0,CAPR
+2023-09-25 15:07:00,5.71,5.71,5.71,5.71,1119.0,CAPR
+2023-09-25 15:05:00,5.78,5.78,5.78,5.78,100.0,CAPR
+2023-09-25 15:03:00,5.78,5.78,5.78,5.78,100.0,CAPR
+2023-09-25 15:02:00,5.75,5.78,5.75,5.78,1701.0,CAPR
+2023-09-25 14:59:00,5.75,5.75,5.75,5.75,100.0,CAPR
+2023-09-25 14:58:00,5.754,5.754,5.754,5.754,200.0,CAPR
+2023-09-25 14:57:00,5.735,5.76,5.735,5.76,716.0,CAPR
+2023-09-25 14:55:00,5.7,5.7,5.7,5.7,201.0,CAPR
+2023-09-25 14:44:00,5.75,5.75,5.75,5.75,101.0,CAPR
+2023-09-25 14:41:00,5.751,5.751,5.751,5.751,112.0,CAPR
+2023-09-25 14:39:00,5.75,5.75,5.75,5.75,206.0,CAPR
+2023-09-25 14:37:00,5.73,5.73,5.73,5.73,100.0,CAPR
+2023-09-25 14:36:00,5.709,5.709,5.709,5.709,2001.0,CAPR
+2023-09-25 14:34:00,5.71,5.735,5.7,5.735,7624.0,CAPR
+2023-09-25 14:31:00,5.77,5.77,5.77,5.77,170.0,CAPR
+2023-09-25 14:30:00,5.7,5.76,5.7,5.76,562.0,CAPR
+2023-09-25 14:25:00,5.74,5.74,5.74,5.74,108.0,CAPR
+2023-09-25 14:23:00,5.71,5.71,5.7,5.7,2198.0,CAPR
+2023-09-25 14:22:00,5.75,5.75,5.75,5.75,297.0,CAPR
+2023-09-25 14:21:00,5.73,5.73,5.665,5.705,1707.0,CAPR
+2023-09-25 14:13:00,5.73,5.73,5.73,5.73,100.0,CAPR
+2023-09-25 14:08:00,5.71,5.72,5.71,5.72,2100.0,CAPR
+2023-09-25 14:04:00,5.685,5.685,5.685,5.685,360.0,CAPR
+2023-09-25 13:55:00,5.67,5.68,5.67,5.68,2269.0,CAPR
+2023-09-25 13:45:00,5.622,5.65,5.622,5.65,2383.0,CAPR
+2023-09-25 13:44:00,5.63,5.63,5.63,5.63,1500.0,CAPR
+2023-09-25 13:41:00,5.63,5.63,5.63,5.63,465.0,CAPR
+2023-09-25 13:40:00,5.57,5.57,5.57,5.57,202.0,CAPR
+2023-09-25 13:33:00,5.62,5.62,5.62,5.62,101.0,CAPR
+2023-09-25 13:26:00,5.57,5.57,5.57,5.57,100.0,CAPR
+2023-09-25 13:10:00,5.63,5.63,5.63,5.63,100.0,CAPR
+2023-09-25 13:01:00,5.65,5.65,5.63,5.63,2618.0,CAPR
+2023-09-25 12:58:00,5.64,5.67,5.64,5.67,1700.0,CAPR
+2023-09-25 12:54:00,5.579,5.618,5.57,5.616,2525.0,CAPR
+2023-09-25 12:32:00,5.54,5.54,5.54,5.54,1067.0,CAPR
+2023-09-25 12:12:00,5.55,5.555,5.52,5.52,8698.0,CAPR
+2023-09-25 12:09:00,5.55,5.55,5.55,5.55,100.0,CAPR
+2023-09-25 12:08:00,5.53,5.53,5.53,5.53,488.0,CAPR
+2023-09-25 12:03:00,5.545,5.545,5.545,5.545,200.0,CAPR
+2023-09-25 12:01:00,5.52,5.56,5.505,5.545,3937.0,CAPR
+2023-09-25 11:55:00,5.57,5.57,5.57,5.57,100.0,CAPR
+2023-09-25 11:42:00,5.54,5.54,5.54,5.54,449.0,CAPR
+2023-09-25 11:41:00,5.57,5.57,5.57,5.57,100.0,CAPR
+2023-09-25 11:35:00,5.59,5.59,5.575,5.575,266.0,CAPR
+2023-09-25 11:34:00,5.6,5.6,5.575,5.575,367.0,CAPR
+2023-09-25 11:23:00,5.57,5.65,5.57,5.65,1018.0,CAPR
+2023-09-25 11:21:00,5.59,5.59,5.57,5.57,5070.0,CAPR
+2023-09-25 11:18:00,5.62,5.62,5.62,5.62,281.0,CAPR
+2023-09-25 11:02:00,5.617,5.617,5.617,5.617,500.0,CAPR
+2023-09-25 10:59:00,5.6,5.605,5.59,5.6,1738.0,CAPR
+2023-09-25 10:58:00,5.61,5.61,5.61,5.61,378.0,CAPR
+2023-09-25 10:55:00,5.62,5.62,5.62,5.62,100.0,CAPR
+2023-09-25 10:51:00,5.605,5.605,5.541,5.541,5501.0,CAPR
+2023-09-25 10:49:00,5.618,5.618,5.605,5.605,520.0,CAPR
+2023-09-25 10:41:00,5.6,5.6,5.6,5.6,320.0,CAPR
+2023-09-25 10:38:00,5.6,5.65,5.6,5.6,4265.0,CAPR
+2023-09-25 10:37:00,5.6,5.6,5.6,5.6,200.0,CAPR
+2023-09-25 10:24:00,5.595,5.648,5.595,5.595,2301.0,CAPR
+2023-09-25 10:23:00,5.595,5.595,5.595,5.595,268.0,CAPR
+2023-09-25 10:22:00,5.57,5.57,5.57,5.57,1055.0,CAPR
+2023-09-25 10:20:00,5.541,5.541,5.541,5.541,1055.0,CAPR
+2023-09-25 09:59:00,5.56,5.57,5.55,5.57,661.0,CAPR
+2023-09-25 09:58:00,5.53,5.53,5.53,5.53,1208.0,CAPR
+2023-09-25 09:53:00,5.53,5.53,5.53,5.53,2200.0,CAPR
+2023-09-25 09:46:00,5.416,5.416,5.416,5.416,1000.0,CAPR
+2023-09-25 09:44:00,5.497,5.497,5.497,5.497,5000.0,CAPR
+2023-09-25 09:41:00,5.5,5.5,5.5,5.5,100.0,CAPR
+2023-09-25 09:38:00,5.5,5.5,5.5,5.5,999.0,CAPR
+2023-09-25 09:31:00,5.6,5.6,5.6,5.6,145.0,CAPR
+2023-09-25 09:30:00,5.51,5.51,5.5,5.5,1317.0,CAPR
+2023-09-25 09:26:00,5.33,5.33,5.33,5.33,4.0,CAPR
+2023-09-25 09:16:00,5.49,5.49,5.49,5.49,1000.0,CAPR
+2023-09-25 08:14:00,5.5,5.5,5.5,5.5,10.0,CAPR
+2023-09-25 08:01:00,5.17,5.17,5.17,5.17,1.0,CAPR
+2023-09-25 06:30:00,5.5,5.5,5.5,5.5,2.0,CAPR
+2023-09-22 19:43:00,5.4,5.4,5.4,5.4,10.0,CAPR
+2023-09-22 16:00:00,5.53,5.53,5.5,5.5,1854.0,CAPR
+2023-09-22 15:59:00,5.53,5.53,5.53,5.53,356.0,CAPR
+2023-09-22 15:58:00,5.5,5.54,5.5,5.51,4390.0,CAPR
+2023-09-22 15:57:00,5.488,5.51,5.46,5.51,21586.0,CAPR
+2023-09-22 15:56:00,5.535,5.535,5.45,5.45,4870.0,CAPR
+2023-09-22 15:55:00,5.54,5.54,5.535,5.535,499.0,CAPR
+2023-09-22 15:53:00,5.54,5.54,5.54,5.54,150.0,CAPR
+2023-09-22 15:48:00,5.55,5.55,5.55,5.55,376.0,CAPR
+2023-09-22 15:29:00,5.57,5.57,5.57,5.57,490.0,CAPR
+2023-09-22 15:25:00,5.57,5.57,5.57,5.57,104.0,CAPR
+2023-09-22 15:21:00,5.58,5.58,5.58,5.58,669.0,CAPR
+2023-09-22 15:18:00,5.589,5.59,5.589,5.59,781.0,CAPR
+2023-09-22 15:09:00,5.56,5.56,5.56,5.56,258.0,CAPR
+2023-09-22 15:08:00,5.56,5.56,5.56,5.56,721.0,CAPR
+2023-09-22 15:05:00,5.545,5.545,5.545,5.545,124.0,CAPR
+2023-09-22 14:51:00,5.55,5.55,5.55,5.55,103.0,CAPR
+2023-09-22 14:34:00,5.57,5.58,5.57,5.58,927.0,CAPR
+2023-09-22 14:31:00,5.57,5.57,5.57,5.57,214.0,CAPR
+2023-09-22 14:30:00,5.555,5.555,5.555,5.555,103.0,CAPR
+2023-09-22 14:28:00,5.57,5.57,5.57,5.57,180.0,CAPR
+2023-09-22 14:27:00,5.53,5.57,5.53,5.57,605.0,CAPR
+2023-09-22 14:25:00,5.55,5.55,5.55,5.55,140.0,CAPR
+2023-09-22 14:23:00,5.55,5.55,5.55,5.55,122.0,CAPR
+2023-09-22 14:20:00,5.55,5.55,5.55,5.55,211.0,CAPR
+2023-09-22 14:03:00,5.545,5.545,5.545,5.545,136.0,CAPR
+2023-09-22 13:55:00,5.54,5.54,5.54,5.54,228.0,CAPR
+2023-09-22 13:40:00,5.482,5.482,5.481,5.481,200.0,CAPR
+2023-09-22 13:36:00,5.49,5.49,5.49,5.49,136.0,CAPR
+2023-09-22 13:26:00,5.475,5.475,5.475,5.475,100.0,CAPR
+2023-09-22 13:25:00,5.47,5.47,5.47,5.47,226.0,CAPR
+2023-09-22 13:14:00,5.47,5.47,5.47,5.47,122.0,CAPR
+2023-09-22 13:08:00,5.47,5.47,5.47,5.47,280.0,CAPR
+2023-09-22 13:02:00,5.47,5.47,5.47,5.47,102.0,CAPR
+2023-09-22 12:51:00,5.45,5.45,5.45,5.45,214.0,CAPR
+2023-09-22 12:44:00,5.47,5.47,5.47,5.47,175.0,CAPR
+2023-09-22 12:42:00,5.45,5.45,5.45,5.45,1038.0,CAPR
+2023-09-22 12:36:00,5.48,5.48,5.45,5.45,666.0,CAPR
+2023-09-22 12:18:00,5.49,5.49,5.49,5.49,100.0,CAPR
+2023-09-22 12:17:00,5.44,5.44,5.44,5.44,120.0,CAPR
+2023-09-22 11:47:00,5.46,5.46,5.41,5.41,4227.0,CAPR
+2023-09-22 11:46:00,5.47,5.472,5.46,5.472,1218.0,CAPR
+2023-09-22 11:36:00,5.43,5.43,5.43,5.43,3477.0,CAPR
+2023-09-22 11:33:00,5.39,5.42,5.39,5.42,477.0,CAPR
+2023-09-22 11:25:00,5.423,5.423,5.39,5.39,777.0,CAPR
+2023-09-22 11:24:00,5.42,5.42,5.42,5.42,368.0,CAPR
+2023-09-22 11:22:00,5.43,5.43,5.43,5.43,300.0,CAPR
+2023-09-22 11:18:00,5.42,5.42,5.42,5.42,5000.0,CAPR
+2023-09-22 11:17:00,5.35,5.358,5.35,5.358,2600.0,CAPR
+2023-09-22 11:13:00,5.4,5.4,5.38,5.4,2896.0,CAPR
+2023-09-22 10:58:00,5.4,5.4,5.4,5.4,200.0,CAPR
+2023-09-22 10:41:00,5.427,5.427,5.426,5.426,200.0,CAPR
+2023-09-22 10:33:00,5.42,5.42,5.37,5.37,323.0,CAPR
+2023-09-22 10:30:00,5.419,5.419,5.419,5.419,202.0,CAPR
+2023-09-22 10:28:00,5.36,5.36,5.36,5.36,1300.0,CAPR
+2023-09-22 10:20:00,5.35,5.35,5.35,5.35,100.0,CAPR
+2023-09-22 10:15:00,5.35,5.35,5.35,5.35,7134.0,CAPR
+2023-09-22 10:08:00,5.51,5.51,5.32,5.32,6699.0,CAPR
+2023-09-22 09:41:00,5.55,5.55,5.55,5.55,100.0,CAPR
+2023-09-22 09:30:00,5.45,5.45,5.45,5.45,441.0,CAPR
+2023-09-22 09:27:00,5.64,5.64,5.64,5.64,133.0,CAPR
+2023-09-22 08:45:00,5.56,5.56,5.56,5.56,11.0,CAPR
+2023-09-22 08:44:00,5.56,5.56,5.56,5.56,8.0,CAPR
+2023-09-22 08:27:00,5.56,5.56,5.56,5.56,10.0,CAPR
+2023-09-22 08:21:00,5.56,5.56,5.56,5.56,1.0,CAPR
+2023-09-22 08:19:00,5.56,5.56,5.56,5.56,1.0,CAPR
+2023-09-22 08:00:00,6.199,6.199,5.56,5.56,14.0,CAPR
+2023-09-21 17:36:00,5.56,5.56,5.56,5.56,1.0,CAPR
+2023-09-21 17:34:00,5.39,5.39,5.39,5.39,19.0,CAPR
+2023-09-21 17:23:00,5.56,5.56,5.56,5.56,3.0,CAPR
+2023-09-21 17:19:00,5.56,5.56,5.56,5.56,1.0,CAPR
+2023-09-21 16:04:00,5.34,5.34,5.34,5.34,20.0,CAPR
+2023-09-21 16:00:00,5.45,5.45,5.45,5.45,3893.0,CAPR
+2023-09-21 15:59:00,5.482,5.5,5.42,5.45,11473.0,CAPR
+2023-09-21 15:58:00,5.5,5.522,5.48,5.495,7044.0,CAPR
+2023-09-21 15:57:00,5.53,5.53,5.5,5.53,9227.0,CAPR
+2023-09-21 15:56:00,5.53,5.545,5.53,5.545,1088.0,CAPR
+2023-09-21 15:55:00,5.51,5.52,5.51,5.52,1190.0,CAPR
+2023-09-21 15:54:00,5.53,5.53,5.52,5.52,715.0,CAPR
+2023-09-21 15:53:00,5.53,5.53,5.52,5.53,927.0,CAPR
+2023-09-21 15:52:00,5.54,5.54,5.525,5.525,205.0,CAPR
+2023-09-21 15:51:00,5.6,5.6,5.6,5.6,486.0,CAPR
+2023-09-21 15:50:00,5.545,5.58,5.545,5.56,340.0,CAPR
+2023-09-21 15:49:00,5.6,5.61,5.56,5.6,2510.0,CAPR
+2023-09-21 15:48:00,5.705,5.705,5.6,5.6,5291.0,CAPR
+2023-09-21 15:45:00,5.7,5.7,5.7,5.7,220.0,CAPR
+2023-09-21 15:44:00,5.654,5.69,5.654,5.69,717.0,CAPR
+2023-09-21 15:41:00,5.69,5.69,5.69,5.69,101.0,CAPR
+2023-09-21 15:37:00,5.675,5.675,5.675,5.675,141.0,CAPR
+2023-09-21 15:36:00,5.66,5.66,5.65,5.65,5316.0,CAPR
+2023-09-21 15:30:00,5.63,5.635,5.63,5.635,353.0,CAPR
+2023-09-21 15:28:00,5.62,5.62,5.62,5.62,214.0,CAPR
+2023-09-21 15:26:00,5.625,5.625,5.625,5.625,159.0,CAPR
+2023-09-21 15:17:00,5.61,5.61,5.61,5.61,284.0,CAPR
+2023-09-21 15:14:00,5.615,5.63,5.6,5.6,3621.0,CAPR
+2023-09-21 15:00:00,5.61,5.62,5.61,5.62,200.0,CAPR
+2023-09-21 14:38:00,5.58,5.58,5.58,5.58,259.0,CAPR
+2023-09-21 14:36:00,5.6,5.619,5.59,5.59,820.0,CAPR
+2023-09-21 14:35:00,5.65,5.65,5.6,5.6,1193.0,CAPR
+2023-09-21 14:28:00,5.66,5.66,5.62,5.62,1945.0,CAPR
+2023-09-21 14:23:00,5.675,5.675,5.675,5.675,100.0,CAPR
+2023-09-21 14:08:00,5.63,5.63,5.63,5.63,827.0,CAPR
+2023-09-21 14:07:00,5.628,5.628,5.628,5.628,515.0,CAPR
+2023-09-21 14:05:00,5.59,5.63,5.59,5.63,720.0,CAPR
+2023-09-21 14:03:00,5.59,5.59,5.59,5.59,100.0,CAPR
+2023-09-21 14:02:00,5.64,5.64,5.64,5.64,100.0,CAPR
+2023-09-21 13:56:00,5.649,5.649,5.649,5.649,768.0,CAPR
+2023-09-21 13:48:00,5.642,5.642,5.6,5.6,305.0,CAPR
+2023-09-21 13:46:00,5.635,5.635,5.635,5.635,235.0,CAPR
+2023-09-21 13:45:00,5.69,5.69,5.62,5.62,5884.0,CAPR
+2023-09-21 13:36:00,5.72,5.72,5.72,5.72,449.0,CAPR
+2023-09-21 13:35:00,5.745,5.745,5.72,5.72,1000.0,CAPR
+2023-09-21 13:34:00,5.741,5.768,5.741,5.76,2153.0,CAPR
+2023-09-21 13:28:00,5.775,5.775,5.747,5.747,400.0,CAPR
+2023-09-21 13:18:00,5.725,5.725,5.725,5.725,403.0,CAPR
+2023-09-21 13:16:00,5.7,5.7,5.7,5.7,658.0,CAPR
+2023-09-21 13:07:00,5.69,5.69,5.67,5.67,2235.0,CAPR
+2023-09-21 13:04:00,5.66,5.67,5.66,5.67,4505.0,CAPR
+2023-09-21 13:00:00,5.63,5.63,5.63,5.63,124.0,CAPR
+2023-09-21 12:51:00,5.62,5.63,5.595,5.595,1063.0,CAPR
+2023-09-21 12:50:00,5.55,5.59,5.55,5.575,1354.0,CAPR
+2023-09-21 12:44:00,5.52,5.522,5.52,5.521,1001.0,CAPR
+2023-09-21 12:36:00,5.52,5.52,5.52,5.52,114.0,CAPR
+2023-09-21 12:30:00,5.52,5.52,5.52,5.52,200.0,CAPR
+2023-09-21 12:19:00,5.51,5.51,5.51,5.51,100.0,CAPR
+2023-09-21 12:09:00,5.51,5.51,5.51,5.51,118.0,CAPR
+2023-09-21 12:03:00,5.525,5.525,5.525,5.525,170.0,CAPR
+2023-09-21 12:01:00,5.54,5.54,5.5,5.502,3241.0,CAPR
+2023-09-21 11:48:00,5.55,5.56,5.54,5.54,907.0,CAPR
+2023-09-21 11:43:00,5.55,5.55,5.55,5.55,407.0,CAPR
+2023-09-21 11:41:00,5.56,5.56,5.55,5.55,323.0,CAPR
+2023-09-21 11:40:00,5.55,5.59,5.55,5.56,371.0,CAPR
+2023-09-21 11:38:00,5.595,5.63,5.55,5.55,1338.0,CAPR
+2023-09-21 11:36:00,5.595,5.595,5.595,5.595,200.0,CAPR
+2023-09-21 11:35:00,5.55,5.623,5.55,5.555,2377.0,CAPR
+2023-09-21 11:32:00,5.563,5.65,5.55,5.55,5799.0,CAPR
+2023-09-21 11:19:00,5.55,5.55,5.55,5.55,1038.0,CAPR
+2023-09-21 11:16:00,5.59,5.6,5.55,5.55,2304.0,CAPR
+2023-09-21 11:14:00,5.594,5.594,5.594,5.594,140.0,CAPR
+2023-09-21 11:11:00,5.55,5.55,5.55,5.55,200.0,CAPR
+2023-09-21 11:09:00,5.53,5.53,5.53,5.53,120.0,CAPR
+2023-09-21 11:05:00,5.57,5.57,5.57,5.57,140.0,CAPR
+2023-09-21 11:00:00,5.57,5.57,5.57,5.57,1168.0,CAPR
+2023-09-21 10:56:00,5.6,5.6,5.6,5.6,5236.0,CAPR
+2023-09-21 10:51:00,5.6,5.6,5.6,5.6,169.0,CAPR
+2023-09-21 10:48:00,5.62,5.625,5.61,5.624,2703.0,CAPR
+2023-09-21 10:45:00,5.623,5.623,5.623,5.623,524.0,CAPR
+2023-09-21 10:40:00,5.623,5.623,5.623,5.623,755.0,CAPR
+2023-09-21 10:39:00,5.649,5.649,5.62,5.636,1276.0,CAPR
+2023-09-21 10:38:00,5.62,5.62,5.62,5.62,1005.0,CAPR
+2023-09-21 10:37:00,5.63,5.63,5.63,5.63,760.0,CAPR
+2023-09-21 10:33:00,5.67,5.67,5.62,5.62,5648.0,CAPR
+2023-09-21 10:28:00,5.686,5.686,5.686,5.686,1020.0,CAPR
+2023-09-21 10:26:00,5.66,5.7,5.66,5.685,2268.0,CAPR
+2023-09-21 10:24:00,5.63,5.64,5.63,5.64,3599.0,CAPR
+2023-09-21 10:21:00,5.64,5.64,5.64,5.64,237.0,CAPR
+2023-09-21 10:16:00,5.62,5.62,5.62,5.62,296.0,CAPR
+2023-09-21 10:14:00,5.645,5.645,5.645,5.645,387.0,CAPR
+2023-09-21 10:12:00,5.64,5.641,5.62,5.62,1088.0,CAPR
+2023-09-21 10:11:00,5.67,5.67,5.67,5.67,1175.0,CAPR
+2023-09-21 10:09:00,5.67,5.67,5.67,5.67,436.0,CAPR
+2023-09-21 10:07:00,5.7,5.7,5.7,5.7,736.0,CAPR
+2023-09-21 10:01:00,5.745,5.745,5.745,5.745,3909.0,CAPR
+2023-09-21 09:59:00,5.685,5.685,5.685,5.685,300.0,CAPR
+2023-09-21 09:57:00,5.685,5.685,5.685,5.685,255.0,CAPR
+2023-09-21 09:55:00,5.61,5.61,5.61,5.61,100.0,CAPR
+2023-09-21 09:51:00,5.71,5.71,5.6,5.6,9939.0,CAPR
+2023-09-21 09:48:00,5.76,5.76,5.76,5.76,205.0,CAPR
+2023-09-21 09:47:00,5.7,5.755,5.7,5.755,238.0,CAPR
+2023-09-21 09:46:00,5.7,5.76,5.7,5.76,1971.0,CAPR
+2023-09-21 09:45:00,5.76,5.76,5.7,5.7,2724.0,CAPR
+2023-09-21 09:44:00,5.775,5.775,5.775,5.775,238.0,CAPR
+2023-09-21 09:41:00,5.755,5.755,5.7,5.7,1340.0,CAPR
+2023-09-21 09:40:00,5.845,5.845,5.7,5.7,4022.0,CAPR
+2023-09-21 09:30:00,5.75,5.75,5.75,5.75,129.0,CAPR
+2023-09-21 09:04:00,5.92,5.92,5.92,5.92,25.0,CAPR
+2023-09-20 18:36:00,5.92,5.92,5.92,5.92,20.0,CAPR
+2023-09-20 16:53:00,5.92,5.92,5.92,5.92,5.0,CAPR
+2023-09-20 16:00:00,5.8,5.8,5.8,5.8,13553.0,CAPR
+2023-09-20 15:59:00,5.74,5.85,5.73,5.8,20649.0,CAPR
+2023-09-20 15:58:00,5.76,5.76,5.745,5.75,3941.0,CAPR
+2023-09-20 15:57:00,5.76,5.762,5.76,5.762,1782.0,CAPR
+2023-09-20 15:56:00,5.76,5.78,5.76,5.76,1861.0,CAPR
+2023-09-20 15:55:00,5.78,5.78,5.76,5.76,1901.0,CAPR
+2023-09-20 15:54:00,5.79,5.8,5.76,5.76,2149.0,CAPR
+2023-09-20 15:53:00,5.78,5.8,5.76,5.76,2660.0,CAPR
+2023-09-20 15:52:00,5.82,5.82,5.76,5.77,1205.0,CAPR
+2023-09-20 15:51:00,5.85,5.86,5.85,5.85,1584.0,CAPR
+2023-09-20 15:50:00,5.83,5.85,5.83,5.85,1806.0,CAPR
+2023-09-20 15:49:00,5.975,5.979,5.885,5.885,2426.0,CAPR
+2023-09-20 15:48:00,5.88,5.99,5.88,5.99,7289.0,CAPR
+2023-09-20 15:47:00,5.79,5.88,5.79,5.88,4609.0,CAPR
+2023-09-20 15:46:00,5.76,5.76,5.735,5.76,505.0,CAPR
+2023-09-20 15:45:00,5.82,5.82,5.73,5.75,6906.0,CAPR
+2023-09-20 15:44:00,5.83,5.83,5.825,5.828,1832.0,CAPR
+2023-09-20 15:43:00,5.83,5.83,5.83,5.83,662.0,CAPR
+2023-09-20 15:42:00,5.845,5.845,5.845,5.845,100.0,CAPR
+2023-09-20 15:40:00,5.85,5.85,5.85,5.85,113.0,CAPR
+2023-09-20 15:36:00,5.82,5.83,5.82,5.83,200.0,CAPR
+2023-09-20 15:34:00,5.82,5.82,5.82,5.82,100.0,CAPR
+2023-09-20 15:32:00,5.87,5.87,5.87,5.87,1000.0,CAPR
+2023-09-20 15:31:00,5.81,5.81,5.81,5.81,115.0,CAPR
+2023-09-20 15:30:00,5.844,5.844,5.844,5.844,1028.0,CAPR
+2023-09-20 15:27:00,5.85,5.85,5.8,5.8,5563.0,CAPR
+2023-09-20 15:26:00,5.85,5.85,5.85,5.85,110.0,CAPR
+2023-09-20 15:25:00,5.91,5.91,5.85,5.85,7477.0,CAPR
+2023-09-20 15:24:00,5.93,5.93,5.93,5.93,100.0,CAPR
+2023-09-20 15:16:00,5.935,5.935,5.935,5.935,100.0,CAPR
+2023-09-20 15:05:00,5.94,5.94,5.908,5.908,4733.0,CAPR
+2023-09-20 15:04:00,5.944,5.952,5.94,5.952,2224.0,CAPR
+2023-09-20 15:02:00,5.97,5.97,5.97,5.97,100.0,CAPR
+2023-09-20 14:54:00,5.95,5.95,5.9,5.9,3119.0,CAPR
+2023-09-20 14:52:00,5.99,5.99,5.89,5.9,7084.0,CAPR
+2023-09-20 14:21:00,6.04,6.04,6.04,6.04,145.0,CAPR
+2023-09-20 14:14:00,5.975,6.0,5.975,6.0,3225.0,CAPR
+2023-09-20 14:13:00,6.0,6.0,5.975,5.975,2563.0,CAPR
+2023-09-20 14:12:00,6.0,6.0,6.0,6.0,100.0,CAPR
+2023-09-20 14:10:00,6.075,6.075,6.05,6.05,2315.0,CAPR
+2023-09-20 14:07:00,6.08,6.12,6.08,6.12,410.0,CAPR
+2023-09-20 14:05:00,6.08,6.08,6.08,6.08,100.0,CAPR
+2023-09-20 14:04:00,6.05,6.05,6.05,6.05,1000.0,CAPR
+2023-09-20 14:02:00,6.05,6.05,6.04,6.04,1100.0,CAPR
+2023-09-20 14:01:00,6.052,6.052,6.052,6.052,851.0,CAPR
+2023-09-20 13:54:00,6.05,6.065,6.05,6.065,200.0,CAPR
+2023-09-20 13:44:00,6.09,6.09,6.09,6.09,146.0,CAPR
+2023-09-20 13:43:00,6.09,6.09,6.09,6.09,259.0,CAPR
+2023-09-20 13:37:00,6.06,6.06,6.06,6.06,402.0,CAPR
+2023-09-20 13:35:00,6.04,6.04,6.04,6.04,1291.0,CAPR
+2023-09-20 13:16:00,6.03,6.03,6.03,6.03,805.0,CAPR
+2023-09-20 12:59:00,6.07,6.07,6.07,6.07,100.0,CAPR
+2023-09-20 12:51:00,6.01,6.01,6.01,6.01,100.0,CAPR
+2023-09-20 12:39:00,6.03,6.03,6.03,6.03,260.0,CAPR
+2023-09-20 12:21:00,6.0,6.0,6.0,6.0,183.0,CAPR
+2023-09-20 12:00:00,6.0,6.0,6.0,6.0,232.0,CAPR
+2023-09-20 11:55:00,5.96,5.96,5.96,5.96,100.0,CAPR
+2023-09-20 11:54:00,5.95,5.95,5.94,5.94,543.0,CAPR
+2023-09-20 11:52:00,5.95,5.95,5.95,5.95,195.0,CAPR
+2023-09-20 11:42:00,6.005,6.005,6.005,6.005,115.0,CAPR
+2023-09-20 11:40:00,5.962,5.962,5.96,5.96,461.0,CAPR
+2023-09-20 11:36:00,6.065,6.065,6.065,6.065,300.0,CAPR
+2023-09-20 11:02:00,6.03,6.03,6.03,6.03,100.0,CAPR
+2023-09-20 10:58:00,5.98,6.03,5.98,6.03,1229.0,CAPR
+2023-09-20 10:46:00,6.03,6.03,6.022,6.03,844.0,CAPR
+2023-09-20 10:28:00,6.02,6.02,6.02,6.02,100.0,CAPR
+2023-09-20 10:24:00,6.07,6.08,6.07,6.08,360.0,CAPR
+2023-09-20 10:23:00,6.02,6.02,6.02,6.02,704.0,CAPR
+2023-09-20 10:22:00,5.995,6.01,5.995,6.01,1134.0,CAPR
+2023-09-20 10:20:00,6.01,6.01,5.997,5.997,1000.0,CAPR
+2023-09-20 10:17:00,5.94,5.95,5.94,5.95,830.0,CAPR
+2023-09-20 10:12:00,5.95,5.95,5.92,5.92,1999.0,CAPR
+2023-09-20 10:11:00,5.935,5.935,5.934,5.934,514.0,CAPR
+2023-09-20 10:09:00,5.99,5.99,5.93,5.935,848.0,CAPR
+2023-09-20 10:05:00,5.981,5.99,5.981,5.99,2200.0,CAPR
+2023-09-20 10:04:00,5.99,5.99,5.99,5.99,100.0,CAPR
+2023-09-20 10:03:00,5.94,5.94,5.93,5.93,284.0,CAPR
+2023-09-20 09:55:00,5.99,5.99,5.99,5.99,402.0,CAPR
+2023-09-20 09:53:00,5.99,5.99,5.99,5.99,700.0,CAPR
+2023-09-20 09:39:00,6.01,6.05,6.01,6.05,715.0,CAPR
+2023-09-20 09:30:00,5.88,5.88,5.88,5.88,1415.0,CAPR
+2023-09-20 09:28:00,5.95,5.95,5.95,5.95,50.0,CAPR
+2023-09-20 07:48:00,5.9,5.9,5.9,5.9,16.0,CAPR
+2023-09-19 18:54:00,5.92,5.92,5.92,5.92,5.0,CAPR
+2023-09-19 16:12:00,6.04,6.04,6.04,6.04,1.0,CAPR
+2023-09-19 16:00:00,5.89,5.92,5.89,5.92,5208.0,CAPR
+2023-09-19 15:59:00,5.945,5.97,5.89,5.89,6271.0,CAPR
+2023-09-19 15:58:00,5.9,5.95,5.89,5.95,933.0,CAPR
+2023-09-19 15:57:00,5.915,5.94,5.915,5.94,451.0,CAPR
+2023-09-19 15:56:00,5.935,5.935,5.935,5.935,131.0,CAPR
+2023-09-19 15:54:00,5.905,5.905,5.905,5.905,322.0,CAPR
+2023-09-19 15:53:00,5.895,5.93,5.895,5.93,3110.0,CAPR
+2023-09-19 15:52:00,5.951,5.951,5.9,5.9,1890.0,CAPR
+2023-09-19 15:51:00,5.9,5.95,5.9,5.95,408.0,CAPR
+2023-09-19 15:49:00,5.9,5.9,5.9,5.9,201.0,CAPR
+2023-09-19 15:48:00,5.92,5.92,5.91,5.91,600.0,CAPR
+2023-09-19 15:46:00,5.95,5.95,5.95,5.95,100.0,CAPR
+2023-09-19 15:45:00,5.9,5.9,5.9,5.9,343.0,CAPR
+2023-09-19 15:43:00,5.89,5.89,5.89,5.89,1000.0,CAPR
+2023-09-19 15:39:00,5.88,5.905,5.87,5.905,856.0,CAPR
+2023-09-19 15:36:00,5.905,5.905,5.905,5.905,100.0,CAPR
+2023-09-19 15:35:00,5.89,5.89,5.867,5.867,3958.0,CAPR
+2023-09-19 15:34:00,5.94,5.94,5.91,5.91,1261.0,CAPR
+2023-09-19 15:33:00,5.935,5.935,5.935,5.935,150.0,CAPR
+2023-09-19 15:32:00,5.859,5.93,5.79,5.9,7308.0,CAPR
+2023-09-19 15:31:00,5.833,5.859,5.79,5.859,5783.0,CAPR
+2023-09-19 15:26:00,5.8,5.8,5.8,5.8,750.0,CAPR
+2023-09-19 15:25:00,5.79,5.79,5.79,5.79,197.0,CAPR
+2023-09-19 15:23:00,5.76,5.76,5.76,5.76,123.0,CAPR
+2023-09-19 15:17:00,5.809,5.809,5.77,5.77,3282.0,CAPR
+2023-09-19 15:16:00,5.85,5.85,5.8,5.8,1126.0,CAPR
+2023-09-19 15:15:00,5.88,5.88,5.85,5.85,3250.0,CAPR
+2023-09-19 15:14:00,5.9,5.9,5.9,5.9,3118.0,CAPR
+2023-09-19 15:10:00,5.93,5.93,5.93,5.93,123.0,CAPR
+2023-09-19 14:56:00,5.91,5.91,5.9,5.9,660.0,CAPR
+2023-09-19 14:51:00,5.92,5.92,5.92,5.92,6094.0,CAPR
+2023-09-19 14:42:00,5.969,5.969,5.969,5.969,101.0,CAPR
+2023-09-19 14:39:00,5.94,5.94,5.94,5.94,1211.0,CAPR
+2023-09-19 14:37:00,5.94,5.94,5.94,5.94,104.0,CAPR
+2023-09-19 14:33:00,5.931,5.931,5.9,5.9,867.0,CAPR
+2023-09-19 14:30:00,5.91,5.93,5.91,5.91,452.0,CAPR
+2023-09-19 14:29:00,5.91,5.91,5.88,5.88,6494.0,CAPR
+2023-09-19 14:21:00,5.935,5.935,5.91,5.91,617.0,CAPR
+2023-09-19 14:02:00,5.88,5.88,5.88,5.88,501.0,CAPR
+2023-09-19 13:58:00,5.87,5.87,5.87,5.87,292.0,CAPR
+2023-09-19 13:57:00,5.915,5.915,5.915,5.915,1000.0,CAPR
+2023-09-19 13:55:00,5.915,5.915,5.915,5.915,100.0,CAPR
+2023-09-19 13:54:00,5.915,5.915,5.915,5.915,192.0,CAPR
+2023-09-19 13:51:00,5.9,5.96,5.9,5.96,490.0,CAPR
+2023-09-19 13:48:00,5.9,5.9,5.86,5.86,5847.0,CAPR
+2023-09-19 13:47:00,5.92,5.92,5.87,5.875,2314.0,CAPR
+2023-09-19 13:46:00,5.94,5.94,5.93,5.93,3460.0,CAPR
+2023-09-19 13:37:00,5.942,5.942,5.942,5.942,2500.0,CAPR
+2023-09-19 13:25:00,6.06,6.06,5.98,5.98,5260.0,CAPR
+2023-09-19 13:24:00,5.97,6.03,5.95,6.03,4321.0,CAPR
+2023-09-19 13:20:00,5.98,5.98,5.95,5.95,3678.0,CAPR
+2023-09-19 13:19:00,6.0,6.0,6.0,6.0,1232.0,CAPR
+2023-09-19 13:17:00,5.97,5.99,5.97,5.99,1653.0,CAPR
+2023-09-19 13:15:00,6.03,6.03,5.96,5.96,5908.0,CAPR
+2023-09-19 13:13:00,6.033,6.04,6.03,6.04,1582.0,CAPR
+2023-09-19 13:12:00,6.05,6.05,6.05,6.05,148.0,CAPR
+2023-09-19 13:09:00,6.06,6.06,6.06,6.06,1535.0,CAPR
+2023-09-19 13:06:00,6.05,6.05,6.05,6.05,300.0,CAPR
+2023-09-19 13:05:00,6.064,6.064,6.064,6.064,848.0,CAPR
+2023-09-19 13:04:00,6.045,6.045,6.045,6.045,236.0,CAPR
+2023-09-19 13:03:00,6.064,6.068,6.045,6.045,1015.0,CAPR
+2023-09-19 13:02:00,6.05,6.05,6.05,6.05,343.0,CAPR
+2023-09-19 12:39:00,6.08,6.08,6.05,6.05,862.0,CAPR
+2023-09-19 12:22:00,6.01,6.01,6.01,6.01,731.0,CAPR
+2023-09-19 12:14:00,6.019,6.019,6.019,6.019,131.0,CAPR
+2023-09-19 11:58:00,6.05,6.05,6.05,6.05,341.0,CAPR
+2023-09-19 11:57:00,6.052,6.052,6.052,6.052,135.0,CAPR
+2023-09-19 11:53:00,6.1,6.1,6.1,6.1,562.0,CAPR
+2023-09-19 11:49:00,6.05,6.05,6.05,6.05,529.0,CAPR
+2023-09-19 11:47:00,6.118,6.118,6.05,6.05,3805.0,CAPR
+2023-09-19 11:43:00,6.06,6.1,6.05,6.05,1606.0,CAPR
+2023-09-19 11:39:00,6.12,6.12,6.12,6.12,448.0,CAPR
+2023-09-19 11:36:00,6.1,6.1,6.06,6.06,2693.0,CAPR
+2023-09-19 11:31:00,6.12,6.12,6.12,6.12,600.0,CAPR
+2023-09-19 11:26:00,6.1,6.1,6.1,6.1,100.0,CAPR
+2023-09-19 11:22:00,6.1,6.1,6.1,6.1,100.0,CAPR
+2023-09-19 11:21:00,6.15,6.15,6.15,6.15,200.0,CAPR
+2023-09-19 11:20:00,6.1,6.1,6.1,6.1,100.0,CAPR
+2023-09-19 11:15:00,6.1,6.1,6.1,6.1,100.0,CAPR
+2023-09-19 11:10:00,6.1,6.1,6.1,6.1,102.0,CAPR
+2023-09-19 11:07:00,6.156,6.156,6.12,6.12,1100.0,CAPR
+2023-09-19 11:06:00,6.17,6.18,6.102,6.11,5619.0,CAPR
+2023-09-19 11:04:00,6.18,6.2,6.17,6.17,1999.0,CAPR
+2023-09-19 10:59:00,6.18,6.18,6.18,6.18,106.0,CAPR
+2023-09-19 10:55:00,6.215,6.215,6.215,6.215,150.0,CAPR
+2023-09-19 10:54:00,6.215,6.24,6.19,6.19,400.0,CAPR
+2023-09-19 10:49:00,6.18,6.18,6.18,6.18,100.0,CAPR
+2023-09-19 10:44:00,6.18,6.18,6.18,6.18,109.0,CAPR
+2023-09-19 10:40:00,6.19,6.19,6.19,6.19,100.0,CAPR
+2023-09-19 10:35:00,6.19,6.19,6.18,6.18,200.0,CAPR
+2023-09-19 10:29:00,6.19,6.19,6.19,6.19,100.0,CAPR
+2023-09-19 10:26:00,6.228,6.228,6.228,6.228,100.0,CAPR
+2023-09-19 10:24:00,6.18,6.18,6.18,6.18,112.0,CAPR
+2023-09-19 10:10:00,6.215,6.215,6.215,6.215,209.0,CAPR
+2023-09-19 10:09:00,6.17,6.17,6.17,6.17,232.0,CAPR
+2023-09-19 10:00:00,6.215,6.26,6.215,6.26,1755.0,CAPR
+2023-09-19 09:59:00,6.232,6.232,6.232,6.232,500.0,CAPR
+2023-09-19 09:55:00,6.2,6.2,6.2,6.2,381.0,CAPR
+2023-09-19 09:31:00,6.141,6.141,6.141,6.141,250.0,CAPR
+2023-09-19 09:30:00,6.17,6.17,6.17,6.17,504.0,CAPR
+2023-09-19 08:58:00,6.35,6.35,6.35,6.35,6.0,CAPR
+2023-09-19 08:29:00,6.35,6.35,6.35,6.35,21.0,CAPR
+2023-09-19 08:21:00,6.3,6.3,6.3,6.3,1.0,CAPR
+2023-09-18 17:02:00,6.2,6.2,6.2,6.2,1826.0,CAPR
+2023-09-18 16:23:00,6.3,6.3,6.3,6.3,1.0,CAPR
+2023-09-18 16:00:00,6.23,6.23,6.2,6.2,4352.0,CAPR
+2023-09-18 15:59:00,6.23,6.23,6.23,6.23,1118.0,CAPR
+2023-09-18 15:58:00,6.23,6.23,6.2,6.2,503.0,CAPR
+2023-09-18 15:57:00,6.229,6.229,6.229,6.229,243.0,CAPR
+2023-09-18 15:56:00,6.2,6.22,6.19,6.22,3291.0,CAPR
+2023-09-18 15:55:00,6.19,6.199,6.19,6.199,569.0,CAPR
+2023-09-18 15:54:00,6.2,6.2,6.18,6.2,1450.0,CAPR
+2023-09-18 15:53:00,6.2,6.2,6.19,6.19,529.0,CAPR
+2023-09-18 15:50:00,6.2,6.2,6.18,6.18,327.0,CAPR
+2023-09-18 15:48:00,6.18,6.2,6.18,6.2,2035.0,CAPR
+2023-09-18 15:47:00,6.17,6.17,6.17,6.17,351.0,CAPR
+2023-09-18 15:45:00,6.16,6.18,6.16,6.18,1249.0,CAPR
+2023-09-18 15:43:00,6.18,6.18,6.168,6.168,1646.0,CAPR
+2023-09-18 15:42:00,6.172,6.179,6.172,6.179,1170.0,CAPR
+2023-09-18 15:40:00,6.13,6.13,6.13,6.13,127.0,CAPR
+2023-09-18 15:39:00,6.18,6.18,6.155,6.155,400.0,CAPR
+2023-09-18 15:36:00,6.12,6.12,6.12,6.12,100.0,CAPR
+2023-09-18 15:35:00,6.15,6.15,6.15,6.15,385.0,CAPR
+2023-09-18 15:34:00,6.162,6.162,6.154,6.154,1764.0,CAPR
+2023-09-18 15:32:00,6.17,6.17,6.15,6.15,2827.0,CAPR
+2023-09-18 15:27:00,6.18,6.19,6.18,6.18,1341.0,CAPR
+2023-09-18 15:17:00,6.2,6.2,6.2,6.2,221.0,CAPR
+2023-09-18 15:16:00,6.19,6.19,6.19,6.19,105.0,CAPR
+2023-09-18 15:15:00,6.19,6.19,6.19,6.19,243.0,CAPR
+2023-09-18 15:13:00,6.205,6.21,6.205,6.21,1600.0,CAPR
+2023-09-18 15:04:00,6.18,6.18,6.18,6.18,101.0,CAPR
+2023-09-18 14:58:00,6.17,6.17,6.17,6.17,103.0,CAPR
+2023-09-18 14:51:00,6.17,6.17,6.17,6.17,100.0,CAPR
+2023-09-18 14:45:00,6.24,6.24,6.18,6.2,3953.0,CAPR
+2023-09-18 14:39:00,6.25,6.25,6.24,6.24,957.0,CAPR
+2023-09-18 14:38:00,6.225,6.225,6.225,6.225,105.0,CAPR
+2023-09-18 14:36:00,6.25,6.25,6.225,6.227,743.0,CAPR
+2023-09-18 14:34:00,6.25,6.25,6.25,6.25,410.0,CAPR
+2023-09-18 14:33:00,6.24,6.24,6.24,6.24,541.0,CAPR
+2023-09-18 14:31:00,6.24,6.24,6.24,6.24,101.0,CAPR
+2023-09-18 14:30:00,6.26,6.26,6.26,6.26,562.0,CAPR
+2023-09-18 14:28:00,6.24,6.24,6.24,6.24,100.0,CAPR
+2023-09-18 14:22:00,6.24,6.24,6.24,6.24,100.0,CAPR
+2023-09-18 14:17:00,6.24,6.25,6.24,6.24,558.0,CAPR
+2023-09-18 14:16:00,6.248,6.248,6.248,6.248,102.0,CAPR
+2023-09-18 14:09:00,6.284,6.284,6.265,6.265,300.0,CAPR
+2023-09-18 14:04:00,6.265,6.265,6.265,6.265,106.0,CAPR
+2023-09-18 13:57:00,6.25,6.25,6.25,6.25,100.0,CAPR
+2023-09-18 13:48:00,6.24,6.24,6.24,6.24,120.0,CAPR
+2023-09-18 13:47:00,6.28,6.28,6.28,6.28,751.0,CAPR
+2023-09-18 13:41:00,6.32,6.32,6.3,6.3,1314.0,CAPR
+2023-09-18 13:38:00,6.32,6.32,6.32,6.32,100.0,CAPR
+2023-09-18 13:34:00,6.36,6.36,6.345,6.345,585.0,CAPR
+2023-09-18 13:33:00,6.345,6.345,6.345,6.345,100.0,CAPR
+2023-09-18 13:30:00,6.39,6.39,6.355,6.355,1811.0,CAPR
+2023-09-18 13:28:00,6.33,6.33,6.33,6.33,100.0,CAPR
+2023-09-18 13:23:00,6.32,6.32,6.32,6.32,100.0,CAPR
+2023-09-18 13:20:00,6.32,6.39,6.32,6.39,1100.0,CAPR
+2023-09-18 13:18:00,6.32,6.32,6.32,6.32,100.0,CAPR
+2023-09-18 13:08:00,6.32,6.32,6.32,6.32,100.0,CAPR
+2023-09-18 13:03:00,6.33,6.355,6.32,6.32,1400.0,CAPR
+2023-09-18 13:01:00,6.38,6.38,6.38,6.38,100.0,CAPR
+2023-09-18 12:57:00,6.31,6.31,6.31,6.31,100.0,CAPR
+2023-09-18 12:56:00,6.39,6.39,6.31,6.31,230.0,CAPR
+2023-09-18 12:50:00,6.31,6.31,6.31,6.31,100.0,CAPR
+2023-09-18 12:44:00,6.31,6.31,6.31,6.31,100.0,CAPR
+2023-09-18 12:38:00,6.4,6.4,6.31,6.31,205.0,CAPR
+2023-09-18 12:33:00,6.3,6.3,6.3,6.3,100.0,CAPR
+2023-09-18 12:24:00,6.309,6.309,6.309,6.309,700.0,CAPR
+2023-09-18 12:10:00,6.35,6.35,6.35,6.35,105.0,CAPR
+2023-09-18 12:06:00,6.35,6.35,6.35,6.35,100.0,CAPR
+2023-09-18 12:02:00,6.35,6.35,6.35,6.35,275.0,CAPR
+2023-09-18 12:01:00,6.37,6.37,6.37,6.37,200.0,CAPR
+2023-09-18 11:46:00,6.32,6.33,6.29,6.29,1500.0,CAPR
+2023-09-18 11:43:00,6.29,6.29,6.29,6.29,203.0,CAPR
+2023-09-18 11:40:00,6.29,6.29,6.29,6.29,100.0,CAPR
+2023-09-18 11:17:00,6.222,6.222,6.222,6.222,700.0,CAPR
+2023-09-18 11:16:00,6.23,6.24,6.23,6.24,673.0,CAPR
+2023-09-18 11:10:00,6.201,6.201,6.201,6.201,388.0,CAPR
+2023-09-18 10:58:00,6.22,6.22,6.22,6.22,2091.0,CAPR
+2023-09-18 10:55:00,6.275,6.275,6.25,6.25,1055.0,CAPR
+2023-09-18 10:53:00,6.24,6.275,6.24,6.275,214.0,CAPR
+2023-09-18 10:52:00,6.239,6.239,6.22,6.22,2209.0,CAPR
+2023-09-18 10:51:00,6.23,6.245,6.23,6.245,247.0,CAPR
+2023-09-18 10:48:00,6.23,6.23,6.23,6.23,100.0,CAPR
+2023-09-18 10:40:00,6.26,6.26,6.26,6.26,116.0,CAPR
+2023-09-18 10:36:00,6.262,6.262,6.262,6.262,388.0,CAPR
+2023-09-18 10:32:00,6.18,6.18,6.18,6.18,100.0,CAPR
+2023-09-18 10:31:00,6.225,6.225,6.225,6.225,590.0,CAPR
+2023-09-18 10:30:00,6.17,6.269,6.17,6.269,3862.0,CAPR
+2023-09-18 10:29:00,6.275,6.275,6.275,6.275,139.0,CAPR
+2023-09-18 10:17:00,6.17,6.17,6.17,6.17,100.0,CAPR
+2023-09-18 10:04:00,6.265,6.265,6.265,6.265,400.0,CAPR
+2023-09-18 10:03:00,6.2,6.2,6.2,6.2,1196.0,CAPR
+2023-09-18 09:56:00,6.27,6.27,6.25,6.25,1354.0,CAPR
+2023-09-18 09:54:00,6.26,6.26,6.26,6.26,1400.0,CAPR
+2023-09-18 09:50:00,6.26,6.26,6.26,6.26,135.0,CAPR
+2023-09-18 09:48:00,6.36,6.36,6.35,6.35,1155.0,CAPR
+2023-09-18 09:45:00,6.485,6.485,6.485,6.485,100.0,CAPR
+2023-09-18 09:44:00,6.358,6.42,6.358,6.42,725.0,CAPR
+2023-09-18 09:37:00,6.528,6.528,6.528,6.528,400.0,CAPR
+2023-09-18 09:36:00,6.39,6.39,6.39,6.39,100.0,CAPR
+2023-09-18 09:34:00,6.39,6.39,6.39,6.39,100.0,CAPR
+2023-09-18 09:30:00,6.55,6.55,6.55,6.55,5651.0,CAPR
+2023-09-18 08:03:00,6.33,6.33,6.33,6.33,474.0,CAPR
+2023-09-15 16:02:00,6.8,6.8,6.52,6.52,501.0,CAPR
+2023-09-15 16:01:00,6.8,6.8,6.8,6.8,500.0,CAPR
+2023-09-15 16:00:00,6.32,6.32,6.26,6.26,127888.0,CAPR
+2023-09-15 15:59:00,6.27,6.345,6.27,6.32,11330.0,CAPR
+2023-09-15 15:58:00,6.25,6.3,6.245,6.3,5840.0,CAPR
+2023-09-15 15:57:00,6.27,6.315,6.26,6.315,595.0,CAPR
+2023-09-15 15:56:00,6.25,6.25,6.25,6.25,200.0,CAPR
+2023-09-15 15:55:00,6.27,6.27,6.25,6.25,2798.0,CAPR
+2023-09-15 15:54:00,6.27,6.31,6.26,6.27,1899.0,CAPR
+2023-09-15 15:53:00,6.29,6.29,6.27,6.28,2688.0,CAPR
+2023-09-15 15:52:00,6.29,6.3,6.29,6.29,1055.0,CAPR
+2023-09-15 15:51:00,6.28,6.33,6.26,6.26,10830.0,CAPR
+2023-09-15 15:50:00,6.41,6.41,6.26,6.28,17527.0,CAPR
+2023-09-15 15:49:00,6.41,6.41,6.41,6.41,102.0,CAPR
+2023-09-15 15:47:00,6.425,6.425,6.425,6.425,203.0,CAPR
+2023-09-15 15:44:00,6.41,6.41,6.41,6.41,332.0,CAPR
+2023-09-15 15:43:00,6.41,6.41,6.41,6.41,340.0,CAPR
+2023-09-15 15:42:00,6.41,6.41,6.41,6.41,403.0,CAPR
+2023-09-15 15:40:00,6.36,6.44,6.36,6.41,6005.0,CAPR
+2023-09-15 15:37:00,6.35,6.35,6.35,6.35,201.0,CAPR
+2023-09-15 15:35:00,6.34,6.367,6.34,6.367,512.0,CAPR
+2023-09-15 15:30:00,6.39,6.39,6.39,6.39,108.0,CAPR
+2023-09-15 15:29:00,6.39,6.39,6.39,6.39,240.0,CAPR
+2023-09-15 15:25:00,6.36,6.36,6.36,6.36,100.0,CAPR
+2023-09-15 15:15:00,6.38,6.38,6.38,6.38,405.0,CAPR
+2023-09-15 15:14:00,6.37,6.37,6.37,6.37,200.0,CAPR
+2023-09-15 15:12:00,6.37,6.37,6.37,6.37,100.0,CAPR
+2023-09-15 15:02:00,6.36,6.36,6.35,6.35,300.0,CAPR
+2023-09-15 15:01:00,6.35,6.35,6.35,6.35,183.0,CAPR
+2023-09-15 14:56:00,6.35,6.35,6.35,6.35,300.0,CAPR
+2023-09-15 14:51:00,6.35,6.35,6.35,6.35,100.0,CAPR
+2023-09-15 14:50:00,6.36,6.36,6.36,6.36,100.0,CAPR
+2023-09-15 14:48:00,6.4,6.4,6.4,6.4,101.0,CAPR
+2023-09-15 14:47:00,6.36,6.36,6.36,6.36,100.0,CAPR
+2023-09-15 14:44:00,6.4,6.4,6.39,6.39,200.0,CAPR
+2023-09-15 14:43:00,6.46,6.46,6.4,6.46,732.0,CAPR
+2023-09-15 14:42:00,6.46,6.46,6.448,6.448,415.0,CAPR
+2023-09-15 14:41:00,6.35,6.35,6.35,6.35,200.0,CAPR
+2023-09-15 14:40:00,6.41,6.41,6.41,6.41,300.0,CAPR
+2023-09-15 14:35:00,6.36,6.36,6.36,6.36,164.0,CAPR
+2023-09-15 14:31:00,6.47,6.47,6.47,6.47,1000.0,CAPR
+2023-09-15 14:27:00,6.35,6.35,6.35,6.35,100.0,CAPR
+2023-09-15 14:19:00,6.377,6.377,6.37,6.37,1016.0,CAPR
+2023-09-15 14:17:00,6.42,6.42,6.42,6.42,681.0,CAPR
+2023-09-15 14:14:00,6.45,6.45,6.45,6.45,1000.0,CAPR
+2023-09-15 14:10:00,6.45,6.45,6.44,6.44,347.0,CAPR
+2023-09-15 14:07:00,6.43,6.43,6.43,6.43,1351.0,CAPR
+2023-09-15 14:06:00,6.41,6.42,6.41,6.42,200.0,CAPR
+2023-09-15 14:04:00,6.395,6.395,6.395,6.395,596.0,CAPR
+2023-09-15 14:03:00,6.36,6.36,6.36,6.36,100.0,CAPR
+2023-09-15 13:59:00,6.37,6.37,6.37,6.37,100.0,CAPR
+2023-09-15 13:49:00,6.365,6.365,6.365,6.365,100.0,CAPR
+2023-09-15 13:48:00,6.395,6.395,6.395,6.395,187.0,CAPR
+2023-09-15 13:47:00,6.355,6.43,6.355,6.43,745.0,CAPR
+2023-09-15 13:44:00,6.372,6.375,6.345,6.375,847.0,CAPR
+2023-09-15 13:42:00,6.345,6.345,6.345,6.345,100.0,CAPR
+2023-09-15 13:40:00,6.41,6.41,6.38,6.38,1098.0,CAPR
+2023-09-15 13:39:00,6.41,6.41,6.41,6.41,104.0,CAPR
+2023-09-15 13:37:00,6.358,6.358,6.357,6.357,100.0,CAPR
+2023-09-15 13:36:00,6.41,6.41,6.41,6.41,107.0,CAPR
+2023-09-15 13:35:00,6.345,6.345,6.345,6.345,100.0,CAPR
+2023-09-15 13:32:00,6.34,6.34,6.34,6.34,100.0,CAPR
+2023-09-15 13:30:00,6.345,6.345,6.345,6.345,100.0,CAPR
+2023-09-15 13:27:00,6.358,6.358,6.357,6.357,100.0,CAPR
+2023-09-15 13:25:00,6.345,6.345,6.345,6.345,100.0,CAPR
+2023-09-15 13:22:00,6.345,6.345,6.345,6.345,100.0,CAPR
+2023-09-15 13:21:00,6.375,6.4,6.375,6.4,1011.0,CAPR
+2023-09-15 13:20:00,6.34,6.34,6.34,6.34,101.0,CAPR
+2023-09-15 13:19:00,6.34,6.34,6.34,6.34,100.0,CAPR
+2023-09-15 13:17:00,6.34,6.34,6.34,6.34,200.0,CAPR
+2023-09-15 13:15:00,6.345,6.345,6.34,6.34,200.0,CAPR
+2023-09-15 13:14:00,6.37,6.37,6.37,6.37,145.0,CAPR
+2023-09-15 13:13:00,6.355,6.355,6.355,6.355,100.0,CAPR
+2023-09-15 13:10:00,6.335,6.335,6.335,6.335,100.0,CAPR
+2023-09-15 13:08:00,6.33,6.33,6.33,6.33,100.0,CAPR
+2023-09-15 13:07:00,6.36,6.36,6.35,6.35,1855.0,CAPR
+2023-09-15 13:06:00,6.355,6.355,6.355,6.355,100.0,CAPR
+2023-09-15 13:04:00,6.355,6.39,6.355,6.39,300.0,CAPR
+2023-09-15 12:59:00,6.355,6.355,6.355,6.355,301.0,CAPR
+2023-09-15 12:56:00,6.4,6.4,6.4,6.4,200.0,CAPR
+2023-09-15 12:54:00,6.45,6.45,6.45,6.45,5009.0,CAPR
+2023-09-15 12:53:00,6.36,6.36,6.36,6.36,100.0,CAPR
+2023-09-15 12:52:00,6.386,6.386,6.386,6.386,110.0,CAPR
+2023-09-15 12:51:00,6.355,6.355,6.355,6.355,301.0,CAPR
+2023-09-15 12:46:00,6.402,6.402,6.402,6.402,500.0,CAPR
+2023-09-15 12:44:00,6.35,6.355,6.35,6.35,300.0,CAPR
+2023-09-15 12:38:00,6.355,6.355,6.355,6.355,300.0,CAPR
+2023-09-15 12:31:00,6.4,6.4,6.4,6.4,100.0,CAPR
+2023-09-15 12:30:00,6.36,6.36,6.36,6.36,100.0,CAPR
+2023-09-15 12:28:00,6.355,6.46,6.355,6.4,11455.0,CAPR
+2023-09-15 12:27:00,6.35,6.35,6.35,6.35,100.0,CAPR
+2023-09-15 12:26:00,6.37,6.37,6.37,6.37,200.0,CAPR
+2023-09-15 12:25:00,6.32,6.32,6.31,6.31,200.0,CAPR
+2023-09-15 12:16:00,6.32,6.32,6.32,6.32,447.0,CAPR
+2023-09-15 12:14:00,6.32,6.32,6.32,6.32,100.0,CAPR
+2023-09-15 12:10:00,6.31,6.31,6.31,6.31,300.0,CAPR
+2023-09-15 12:03:00,6.31,6.31,6.31,6.31,300.0,CAPR
+2023-09-15 11:59:00,6.424,6.424,6.424,6.424,101.0,CAPR
+2023-09-15 11:57:00,6.31,6.31,6.31,6.31,300.0,CAPR
+2023-09-15 11:50:00,6.37,6.39,6.35,6.39,3288.0,CAPR
+2023-09-15 11:49:00,6.37,6.37,6.37,6.37,110.0,CAPR
+2023-09-15 11:48:00,6.37,6.37,6.37,6.37,210.0,CAPR
+2023-09-15 11:45:00,6.37,6.37,6.37,6.37,100.0,CAPR
+2023-09-15 11:43:00,6.37,6.37,6.36,6.36,210.0,CAPR
+2023-09-15 11:41:00,6.36,6.36,6.36,6.36,120.0,CAPR
+2023-09-15 11:39:00,6.36,6.36,6.36,6.36,100.0,CAPR
+2023-09-15 11:37:00,6.38,6.38,6.38,6.38,445.0,CAPR
+2023-09-15 11:32:00,6.36,6.435,6.36,6.435,1300.0,CAPR
+2023-09-15 11:31:00,6.36,6.36,6.36,6.36,600.0,CAPR
+2023-09-15 11:26:00,6.35,6.435,6.35,6.435,300.0,CAPR
+2023-09-15 11:25:00,6.4,6.44,6.355,6.355,6446.0,CAPR
+2023-09-15 11:24:00,6.4,6.4,6.4,6.4,105.0,CAPR
+2023-09-15 11:23:00,6.35,6.47,6.35,6.47,5195.0,CAPR
+2023-09-15 11:22:00,6.44,6.44,6.38,6.38,1038.0,CAPR
+2023-09-15 11:21:00,6.44,6.48,6.44,6.445,2600.0,CAPR
+2023-09-15 11:20:00,6.44,6.44,6.44,6.44,133.0,CAPR
+2023-09-15 11:15:00,6.47,6.47,6.47,6.47,151.0,CAPR
+2023-09-15 11:14:00,6.47,6.47,6.47,6.47,100.0,CAPR
+2023-09-15 11:12:00,6.475,6.475,6.475,6.475,100.0,CAPR
+2023-09-15 11:10:00,6.51,6.51,6.5,6.5,300.0,CAPR
+2023-09-15 11:07:00,6.53,6.54,6.53,6.53,2051.0,CAPR
+2023-09-15 11:04:00,6.58,6.58,6.58,6.58,990.0,CAPR
+2023-09-15 10:59:00,6.53,6.53,6.53,6.53,178.0,CAPR
+2023-09-15 10:57:00,6.53,6.53,6.53,6.53,100.0,CAPR
+2023-09-15 10:56:00,6.535,6.555,6.53,6.53,300.0,CAPR
+2023-09-15 10:53:00,6.51,6.51,6.51,6.51,215.0,CAPR
+2023-09-15 10:49:00,6.51,6.57,6.5,6.5,1304.0,CAPR
+2023-09-15 10:44:00,6.505,6.505,6.505,6.505,302.0,CAPR
+2023-09-15 10:43:00,6.59,6.59,6.59,6.59,100.0,CAPR
+2023-09-15 10:42:00,6.59,6.59,6.59,6.59,250.0,CAPR
+2023-09-15 10:41:00,6.59,6.59,6.59,6.59,350.0,CAPR
+2023-09-15 10:37:00,6.58,6.67,6.58,6.59,6742.0,CAPR
+2023-09-15 10:36:00,6.55,6.55,6.55,6.55,202.0,CAPR
+2023-09-15 10:35:00,6.575,6.58,6.575,6.58,601.0,CAPR
+2023-09-15 10:34:00,6.5,6.5,6.5,6.5,100.0,CAPR
+2023-09-15 10:33:00,6.51,6.51,6.51,6.51,100.0,CAPR
+2023-09-15 10:31:00,6.528,6.528,6.528,6.528,638.0,CAPR
+2023-09-15 10:27:00,6.6,6.6,6.6,6.6,1000.0,CAPR
+2023-09-15 10:24:00,6.51,6.514,6.51,6.514,400.0,CAPR
+2023-09-15 10:15:00,6.61,6.61,6.61,6.61,152.0,CAPR
+2023-09-15 10:09:00,6.629,6.64,6.629,6.64,5173.0,CAPR
+2023-09-15 09:58:00,6.577,6.577,6.576,6.576,3822.0,CAPR
+2023-09-15 09:56:00,6.63,6.63,6.63,6.63,102.0,CAPR
+2023-09-15 09:53:00,6.5,6.5,6.5,6.5,401.0,CAPR
+2023-09-15 09:44:00,6.546,6.546,6.546,6.546,110.0,CAPR
+2023-09-15 09:43:00,6.536,6.536,6.536,6.536,1025.0,CAPR
+2023-09-15 09:40:00,6.593,6.6,6.592,6.6,200.0,CAPR
+2023-09-15 09:35:00,6.61,6.61,6.61,6.61,5000.0,CAPR
+2023-09-15 09:30:00,6.5,6.5,6.5,6.5,111.0,CAPR
+2023-09-15 08:00:00,6.47,6.47,6.47,6.47,20.0,CAPR
+2023-09-14 16:00:00,6.49,6.525,6.49,6.525,3336.0,CAPR
+2023-09-14 15:59:00,6.53,6.55,6.49,6.49,4760.0,CAPR
+2023-09-14 15:58:00,6.54,6.55,6.53,6.54,1461.0,CAPR
+2023-09-14 15:57:00,6.55,6.56,6.55,6.56,702.0,CAPR
+2023-09-14 15:56:00,6.62,6.62,6.56,6.58,5241.0,CAPR
+2023-09-14 15:55:00,6.6,6.62,6.6,6.62,727.0,CAPR
+2023-09-14 15:54:00,6.585,6.585,6.585,6.585,149.0,CAPR
+2023-09-14 15:47:00,6.58,6.58,6.58,6.58,350.0,CAPR
+2023-09-14 15:42:00,6.58,6.58,6.58,6.58,101.0,CAPR
+2023-09-14 15:40:00,6.58,6.58,6.58,6.58,114.0,CAPR
+2023-09-14 15:38:00,6.57,6.61,6.57,6.61,4644.0,CAPR
+2023-09-14 15:34:00,6.6,6.6,6.6,6.6,125.0,CAPR
+2023-09-14 15:31:00,6.62,6.62,6.601,6.61,466.0,CAPR
+2023-09-14 15:30:00,6.65,6.65,6.65,6.65,462.0,CAPR
+2023-09-14 15:26:00,6.7,6.7,6.674,6.674,3948.0,CAPR
+2023-09-14 15:22:00,6.72,6.72,6.72,6.72,518.0,CAPR
+2023-09-14 15:21:00,6.73,6.73,6.73,6.73,361.0,CAPR
+2023-09-14 15:20:00,6.74,6.74,6.74,6.74,337.0,CAPR
+2023-09-14 15:11:00,6.77,6.77,6.77,6.77,233.0,CAPR
+2023-09-14 15:05:00,6.77,6.775,6.77,6.775,200.0,CAPR
+2023-09-14 15:04:00,6.74,6.74,6.74,6.74,237.0,CAPR
+2023-09-14 14:54:00,6.74,6.74,6.74,6.74,202.0,CAPR
+2023-09-14 14:48:00,6.691,6.691,6.691,6.691,200.0,CAPR
+2023-09-14 14:44:00,6.73,6.77,6.73,6.73,3000.0,CAPR
+2023-09-14 14:41:00,6.8,6.8,6.68,6.687,13760.0,CAPR
+2023-09-14 14:39:00,6.83,6.83,6.83,6.83,665.0,CAPR
+2023-09-14 14:28:00,6.84,6.84,6.84,6.84,892.0,CAPR
+2023-09-14 14:20:00,6.84,6.84,6.84,6.84,105.0,CAPR
+2023-09-14 14:19:00,6.79,6.821,6.785,6.82,5325.0,CAPR
+2023-09-14 14:18:00,6.78,6.8,6.78,6.8,5263.0,CAPR
+2023-09-14 13:55:00,6.78,6.78,6.775,6.775,302.0,CAPR
+2023-09-14 13:36:00,6.75,6.75,6.75,6.75,593.0,CAPR
+2023-09-14 13:35:00,6.75,6.75,6.75,6.75,100.0,CAPR
+2023-09-14 13:33:00,6.733,6.733,6.732,6.732,283.0,CAPR
+2023-09-14 13:23:00,6.75,6.75,6.745,6.745,320.0,CAPR
+2023-09-14 13:17:00,6.745,6.745,6.745,6.745,500.0,CAPR
+2023-09-14 13:16:00,6.78,6.78,6.78,6.78,300.0,CAPR
+2023-09-14 13:15:00,6.785,6.785,6.785,6.785,105.0,CAPR
+2023-09-14 13:01:00,6.79,6.79,6.79,6.79,200.0,CAPR
+2023-09-14 12:52:00,6.717,6.717,6.717,6.717,1506.0,CAPR
+2023-09-14 12:35:00,6.74,6.78,6.711,6.711,11423.0,CAPR
+2023-09-14 12:34:00,6.73,6.73,6.73,6.73,1263.0,CAPR
+2023-09-14 12:33:00,6.724,6.724,6.724,6.724,109.0,CAPR
+2023-09-14 12:30:00,6.73,6.73,6.73,6.73,323.0,CAPR
+2023-09-14 12:12:00,6.685,6.685,6.685,6.685,383.0,CAPR
+2023-09-14 12:10:00,6.66,6.66,6.66,6.66,150.0,CAPR
+2023-09-14 12:08:00,6.685,6.685,6.66,6.66,5144.0,CAPR
+2023-09-14 12:02:00,6.685,6.685,6.685,6.685,421.0,CAPR
+2023-09-14 11:53:00,6.73,6.73,6.73,6.73,122.0,CAPR
+2023-09-14 11:26:00,6.72,6.74,6.72,6.74,1265.0,CAPR
+2023-09-14 11:25:00,6.66,6.66,6.66,6.66,250.0,CAPR
+2023-09-14 11:14:00,6.73,6.73,6.73,6.73,100.0,CAPR
+2023-09-14 11:11:00,6.7,6.7,6.7,6.7,1000.0,CAPR
+2023-09-14 11:00:00,6.66,6.661,6.66,6.66,4646.0,CAPR
+2023-09-14 10:58:00,6.74,6.74,6.7,6.7,1077.0,CAPR
+2023-09-14 10:50:00,6.69,6.69,6.69,6.69,613.0,CAPR
+2023-09-14 10:43:00,6.689,6.69,6.66,6.66,1844.0,CAPR
+2023-09-14 10:39:00,6.617,6.617,6.617,6.617,100.0,CAPR
+2023-09-14 10:37:00,6.7,6.7,6.7,6.7,100.0,CAPR
+2023-09-14 10:35:00,6.599,6.599,6.599,6.599,130.0,CAPR
+2023-09-14 10:13:00,6.605,6.605,6.605,6.605,402.0,CAPR
+2023-09-14 09:54:00,6.63,6.63,6.63,6.63,100.0,CAPR
+2023-09-14 09:52:00,6.6,6.6,6.555,6.555,1080.0,CAPR
+2023-09-14 09:49:00,6.63,6.63,6.63,6.63,1000.0,CAPR
+2023-09-14 09:40:00,6.583,6.583,6.583,6.583,1032.0,CAPR
+2023-09-14 09:35:00,6.52,6.52,6.52,6.52,307.0,CAPR
+2023-09-14 09:33:00,6.46,6.46,6.46,6.46,136.0,CAPR
+2023-09-14 09:30:00,6.47,6.47,6.47,6.47,1033.0,CAPR
+2023-09-13 19:01:00,6.39,6.39,6.35,6.35,16.0,CAPR
+2023-09-13 16:00:00,6.5,6.5,6.47,6.47,14304.0,CAPR
+2023-09-13 15:59:00,6.44,6.5,6.44,6.5,1806.0,CAPR
+2023-09-13 15:58:00,6.47,6.5,6.47,6.5,1213.0,CAPR
+2023-09-13 15:56:00,6.432,6.5,6.42,6.44,4674.0,CAPR
+2023-09-13 15:55:00,6.465,6.465,6.465,6.465,200.0,CAPR
+2023-09-13 15:54:00,6.44,6.59,6.39,6.59,10571.0,CAPR
+2023-09-13 15:53:00,6.35,6.51,6.35,6.51,22405.0,CAPR
+2023-09-13 15:52:00,6.31,6.33,6.31,6.33,437.0,CAPR
+2023-09-13 15:51:00,6.35,6.35,6.344,6.344,1869.0,CAPR
+2023-09-13 15:47:00,6.4,6.412,6.35,6.35,9580.0,CAPR
+2023-09-13 15:43:00,6.38,6.38,6.38,6.38,109.0,CAPR
+2023-09-13 15:20:00,6.455,6.455,6.4,6.4,4330.0,CAPR
+2023-09-13 15:14:00,6.48,6.48,6.48,6.48,102.0,CAPR
+2023-09-13 15:13:00,6.491,6.52,6.46,6.52,3275.0,CAPR
+2023-09-13 15:12:00,6.54,6.54,6.52,6.52,724.0,CAPR
+2023-09-13 15:08:00,6.53,6.53,6.53,6.53,109.0,CAPR
+2023-09-13 15:04:00,6.51,6.54,6.51,6.54,404.0,CAPR
+2023-09-13 14:56:00,6.52,6.52,6.52,6.52,100.0,CAPR
+2023-09-13 14:53:00,6.57,6.57,6.57,6.57,100.0,CAPR
+2023-09-13 14:51:00,6.545,6.545,6.545,6.545,100.0,CAPR
+2023-09-13 14:47:00,6.545,6.545,6.545,6.545,236.0,CAPR
+2023-09-13 14:45:00,6.545,6.545,6.545,6.545,100.0,CAPR
+2023-09-13 14:42:00,6.545,6.57,6.545,6.57,401.0,CAPR
+2023-09-13 14:28:00,6.55,6.56,6.55,6.55,943.0,CAPR
+2023-09-13 14:27:00,6.55,6.55,6.55,6.55,100.0,CAPR
+2023-09-13 14:21:00,6.585,6.585,6.585,6.585,107.0,CAPR
+2023-09-13 14:19:00,6.55,6.55,6.55,6.55,100.0,CAPR
+2023-09-13 14:13:00,6.55,6.59,6.55,6.59,201.0,CAPR
+2023-09-13 14:09:00,6.59,6.59,6.59,6.59,253.0,CAPR
+2023-09-13 14:08:00,6.59,6.59,6.59,6.59,200.0,CAPR
+2023-09-13 14:05:00,6.55,6.55,6.55,6.55,5009.0,CAPR
+2023-09-13 13:58:00,6.56,6.56,6.56,6.56,100.0,CAPR
+2023-09-13 13:50:00,6.59,6.59,6.59,6.59,100.0,CAPR
+2023-09-13 13:45:00,6.55,6.61,6.55,6.61,1100.0,CAPR
+2023-09-13 13:44:00,6.56,6.56,6.55,6.55,403.0,CAPR
+2023-09-13 13:43:00,6.56,6.56,6.55,6.55,1121.0,CAPR
+2023-09-13 13:33:00,6.59,6.59,6.59,6.59,100.0,CAPR
+2023-09-13 13:27:00,6.594,6.594,6.594,6.594,300.0,CAPR
+2023-09-13 13:23:00,6.55,6.55,6.55,6.55,100.0,CAPR
+2023-09-13 13:22:00,6.629,6.629,6.62,6.62,200.0,CAPR
+2023-09-13 13:03:00,6.51,6.59,6.51,6.59,12352.0,CAPR
+2023-09-13 13:02:00,6.49,6.5,6.485,6.485,499.0,CAPR
+2023-09-13 13:01:00,6.5,6.51,6.5,6.5,486.0,CAPR
+2023-09-13 13:00:00,6.51,6.51,6.51,6.51,100.0,CAPR
+2023-09-13 12:47:00,6.48,6.48,6.48,6.48,204.0,CAPR
+2023-09-13 12:34:00,6.52,6.52,6.52,6.52,100.0,CAPR
+2023-09-13 12:33:00,6.512,6.512,6.512,6.512,320.0,CAPR
+2023-09-13 12:30:00,6.5,6.5,6.5,6.5,499.0,CAPR
+2023-09-13 12:27:00,6.5,6.5,6.5,6.5,1500.0,CAPR
+2023-09-13 12:24:00,6.587,6.587,6.587,6.587,490.0,CAPR
+2023-09-13 12:22:00,6.6,6.6,6.6,6.6,2150.0,CAPR
+2023-09-13 12:14:00,6.6,6.6,6.6,6.6,401.0,CAPR
+2023-09-13 12:10:00,6.57,6.57,6.46,6.49,5538.0,CAPR
+2023-09-13 12:09:00,6.602,6.602,6.58,6.58,5248.0,CAPR
+2023-09-13 12:08:00,6.655,6.655,6.6,6.6,2000.0,CAPR
+2023-09-13 12:06:00,6.7,6.7,6.6,6.66,5261.0,CAPR
+2023-09-13 12:05:00,6.71,6.71,6.68,6.7,5812.0,CAPR
+2023-09-13 12:04:00,6.71,6.71,6.684,6.71,3217.0,CAPR
+2023-09-13 11:57:00,6.685,6.685,6.685,6.685,1000.0,CAPR
+2023-09-13 11:50:00,6.74,6.74,6.74,6.74,271.0,CAPR
+2023-09-13 11:49:00,6.74,6.74,6.73,6.73,300.0,CAPR
+2023-09-13 11:37:00,6.69,6.69,6.69,6.69,367.0,CAPR
+2023-09-13 11:26:00,6.75,6.75,6.749,6.749,202.0,CAPR
+2023-09-13 11:19:00,6.713,6.713,6.713,6.713,300.0,CAPR
+2023-09-13 11:10:00,6.73,6.73,6.73,6.73,187.0,CAPR
+2023-09-13 11:05:00,6.705,6.71,6.68,6.71,10361.0,CAPR
+2023-09-13 10:51:00,6.7,6.7,6.7,6.7,411.0,CAPR
+2023-09-13 10:45:00,6.74,6.74,6.74,6.74,104.0,CAPR
+2023-09-13 10:41:00,6.74,6.74,6.74,6.74,100.0,CAPR
+2023-09-13 10:37:00,6.74,6.74,6.74,6.74,4011.0,CAPR
+2023-09-13 10:19:00,6.68,6.68,6.68,6.68,2695.0,CAPR
+2023-09-13 10:18:00,6.67,6.68,6.66,6.68,1098.0,CAPR
+2023-09-13 10:17:00,6.63,6.65,6.62,6.62,2109.0,CAPR
+2023-09-13 10:14:00,6.615,6.615,6.615,6.615,157.0,CAPR
+2023-09-13 10:04:00,6.607,6.607,6.607,6.607,1000.0,CAPR
+2023-09-13 10:02:00,6.565,6.565,6.565,6.565,1010.0,CAPR
+2023-09-13 09:51:00,6.55,6.6,6.55,6.6,9341.0,CAPR
+2023-09-13 09:48:00,6.494,6.494,6.494,6.494,375.0,CAPR
+2023-09-13 09:46:00,6.53,6.53,6.53,6.53,200.0,CAPR
+2023-09-13 09:38:00,6.52,6.52,6.49,6.49,4000.0,CAPR
+2023-09-13 09:34:00,6.52,6.52,6.511,6.511,379.0,CAPR
+2023-09-13 09:33:00,6.5,6.511,6.5,6.511,285.0,CAPR
+2023-09-13 09:32:00,6.55,6.55,6.52,6.52,920.0,CAPR
+2023-09-13 09:31:00,6.515,6.52,6.515,6.52,1259.0,CAPR
+2023-09-13 09:30:00,6.49,6.49,6.49,6.49,221.0,CAPR
+2023-09-12 16:40:00,6.45,6.45,6.45,6.45,5.0,CAPR
+2023-09-12 16:00:00,6.46,6.46,6.46,6.46,4180.0,CAPR
+2023-09-12 15:59:00,6.49,6.51,6.46,6.46,2577.0,CAPR
+2023-09-12 15:58:00,6.51,6.51,6.47,6.49,2692.0,CAPR
+2023-09-12 15:57:00,6.505,6.505,6.49,6.505,940.0,CAPR
+2023-09-12 15:56:00,6.5,6.52,6.49,6.505,1532.0,CAPR
+2023-09-12 15:55:00,6.52,6.52,6.52,6.52,807.0,CAPR
+2023-09-12 15:54:00,6.52,6.52,6.52,6.52,308.0,CAPR
+2023-09-12 15:53:00,6.51,6.535,6.51,6.535,714.0,CAPR
+2023-09-12 15:52:00,6.51,6.58,6.5,6.51,10704.0,CAPR
+2023-09-12 15:51:00,6.51,6.51,6.51,6.51,303.0,CAPR
+2023-09-12 15:49:00,6.5,6.5,6.46,6.48,654.0,CAPR
+2023-09-12 15:46:00,6.5,6.51,6.47,6.51,2288.0,CAPR
+2023-09-12 15:45:00,6.48,6.48,6.46,6.46,200.0,CAPR
+2023-09-12 15:40:00,6.48,6.48,6.48,6.48,2899.0,CAPR
+2023-09-12 15:39:00,6.48,6.48,6.48,6.48,300.0,CAPR
+2023-09-12 15:37:00,6.465,6.465,6.465,6.465,101.0,CAPR
+2023-09-12 15:35:00,6.5,6.5,6.46,6.48,3204.0,CAPR
+2023-09-12 15:34:00,6.52,6.53,6.515,6.515,415.0,CAPR
+2023-09-12 15:33:00,6.5,6.5,6.5,6.5,303.0,CAPR
+2023-09-12 15:30:00,6.51,6.51,6.51,6.51,357.0,CAPR
+2023-09-12 15:11:00,6.55,6.55,6.55,6.55,756.0,CAPR
+2023-09-12 15:05:00,6.57,6.57,6.56,6.56,1972.0,CAPR
+2023-09-12 15:02:00,6.58,6.58,6.58,6.58,111.0,CAPR
+2023-09-12 14:49:00,6.58,6.58,6.58,6.58,300.0,CAPR
+2023-09-12 14:33:00,6.58,6.58,6.58,6.58,100.0,CAPR
+2023-09-12 14:12:00,6.59,6.6,6.59,6.6,418.0,CAPR
+2023-09-12 14:10:00,6.59,6.59,6.59,6.59,101.0,CAPR
+2023-09-12 14:00:00,6.565,6.565,6.565,6.565,101.0,CAPR
+2023-09-12 13:59:00,6.6,6.6,6.56,6.56,3948.0,CAPR
+2023-09-12 13:52:00,6.61,6.61,6.61,6.61,347.0,CAPR
+2023-09-12 13:47:00,6.63,6.649,6.63,6.649,348.0,CAPR
+2023-09-12 13:43:00,6.618,6.618,6.618,6.618,100.0,CAPR
+2023-09-12 13:38:00,6.675,6.675,6.62,6.63,10884.0,CAPR
+2023-09-12 13:33:00,6.675,6.7,6.675,6.675,893.0,CAPR
+2023-09-12 13:26:00,6.676,6.676,6.676,6.676,100.0,CAPR
+2023-09-12 13:17:00,6.7,6.7,6.675,6.675,204.0,CAPR
+2023-09-12 13:14:00,6.685,6.685,6.685,6.685,350.0,CAPR
+2023-09-12 13:12:00,6.68,6.68,6.68,6.68,100.0,CAPR
+2023-09-12 13:08:00,6.68,6.68,6.68,6.68,103.0,CAPR
+2023-09-12 13:07:00,6.68,6.68,6.68,6.68,507.0,CAPR
+2023-09-12 13:06:00,6.68,6.68,6.68,6.68,1000.0,CAPR
+2023-09-12 12:55:00,6.68,6.68,6.68,6.68,100.0,CAPR
+2023-09-12 12:45:00,6.68,6.68,6.68,6.68,100.0,CAPR
+2023-09-12 12:43:00,6.68,6.68,6.68,6.68,190.0,CAPR
+2023-09-12 12:40:00,6.658,6.658,6.658,6.658,161.0,CAPR
+2023-09-12 12:35:00,6.68,6.68,6.68,6.68,201.0,CAPR
+2023-09-12 12:15:00,6.68,6.68,6.68,6.68,200.0,CAPR
+2023-09-12 12:14:00,6.675,6.7,6.675,6.7,1810.0,CAPR
+2023-09-12 12:13:00,6.69,6.69,6.665,6.675,738.0,CAPR
+2023-09-12 12:12:00,6.67,6.69,6.67,6.69,1672.0,CAPR
+2023-09-12 12:11:00,6.69,6.7,6.665,6.67,4257.0,CAPR
+2023-09-12 12:03:00,6.645,6.67,6.645,6.67,245.0,CAPR
+2023-09-12 12:02:00,6.645,6.645,6.645,6.645,110.0,CAPR
+2023-09-12 12:01:00,6.63,6.645,6.63,6.645,427.0,CAPR
+2023-09-12 11:46:00,6.61,6.61,6.61,6.61,100.0,CAPR
+2023-09-12 11:29:00,6.59,6.59,6.59,6.59,100.0,CAPR
+2023-09-12 11:23:00,6.59,6.59,6.59,6.59,200.0,CAPR
+2023-09-12 11:16:00,6.59,6.629,6.59,6.629,3000.0,CAPR
+2023-09-12 11:13:00,6.595,6.595,6.581,6.581,400.0,CAPR
+2023-09-12 11:06:00,6.595,6.622,6.595,6.595,4001.0,CAPR
+2023-09-12 11:05:00,6.595,6.595,6.595,6.595,1092.0,CAPR
+2023-09-12 11:04:00,6.595,6.595,6.595,6.595,237.0,CAPR
+2023-09-12 11:01:00,6.582,6.582,6.582,6.582,157.0,CAPR
+2023-09-12 10:59:00,6.595,6.595,6.595,6.595,219.0,CAPR
+2023-09-12 10:52:00,6.6,6.62,6.581,6.62,438.0,CAPR
+2023-09-12 10:43:00,6.605,6.641,6.605,6.641,5200.0,CAPR
+2023-09-12 10:42:00,6.58,6.66,6.58,6.605,2393.0,CAPR
+2023-09-12 10:41:00,6.58,6.58,6.58,6.58,995.0,CAPR
+2023-09-12 10:40:00,6.605,6.605,6.605,6.605,107.0,CAPR
+2023-09-12 10:39:00,6.565,6.59,6.565,6.59,272.0,CAPR
+2023-09-12 10:38:00,6.553,6.588,6.54,6.565,6805.0,CAPR
+2023-09-12 10:37:00,6.54,6.54,6.54,6.54,703.0,CAPR
+2023-09-12 10:36:00,6.581,6.581,6.54,6.54,3053.0,CAPR
+2023-09-12 10:35:00,6.49,6.573,6.49,6.572,400.0,CAPR
+2023-09-12 10:31:00,6.54,6.54,6.49,6.49,254.0,CAPR
+2023-09-12 10:29:00,6.54,6.54,6.54,6.54,100.0,CAPR
+2023-09-12 10:28:00,6.47,6.54,6.47,6.49,300.0,CAPR
+2023-09-12 10:24:00,6.48,6.48,6.48,6.48,100.0,CAPR
+2023-09-12 10:20:00,6.58,6.58,6.58,6.58,600.0,CAPR
+2023-09-12 10:19:00,6.48,6.5,6.48,6.5,600.0,CAPR
+2023-09-12 10:14:00,6.48,6.54,6.48,6.52,1957.0,CAPR
+2023-09-12 10:04:00,6.525,6.525,6.525,6.525,121.0,CAPR
+2023-09-12 10:02:00,6.545,6.545,6.545,6.545,200.0,CAPR
+2023-09-12 09:57:00,6.599,6.63,6.599,6.63,1200.0,CAPR
+2023-09-12 09:56:00,6.59,6.59,6.59,6.59,261.0,CAPR
+2023-09-12 09:55:00,6.62,6.62,6.62,6.62,250.0,CAPR
+2023-09-12 09:41:00,6.47,6.6,6.404,6.51,2427.0,CAPR
+2023-09-12 09:40:00,6.48,6.48,6.48,6.48,2000.0,CAPR
+2023-09-12 09:31:00,6.4,6.4,6.4,6.4,100.0,CAPR
+2023-09-12 09:30:00,6.39,6.39,6.39,6.39,666.0,CAPR
+2023-09-12 09:05:00,6.49,6.49,6.49,6.49,1.0,CAPR
+2023-09-11 19:26:00,6.67,6.67,6.67,6.67,14.0,CAPR
+2023-09-11 18:33:00,6.5,6.5,6.5,6.5,7.0,CAPR
+2023-09-11 16:00:00,6.49,6.49,6.49,6.49,1451.0,CAPR
+2023-09-11 15:59:00,6.52,6.52,6.43,6.49,3693.0,CAPR
+2023-09-11 15:57:00,6.47,6.47,6.47,6.47,101.0,CAPR
+2023-09-11 15:56:00,6.505,6.505,6.48,6.48,1718.0,CAPR
+2023-09-11 15:54:00,6.53,6.53,6.53,6.53,201.0,CAPR
+2023-09-11 15:48:00,6.54,6.554,6.5,6.554,3922.0,CAPR
+2023-09-11 15:43:00,6.542,6.542,6.542,6.542,373.0,CAPR
+2023-09-11 15:26:00,6.526,6.526,6.525,6.525,100.0,CAPR
+2023-09-11 15:17:00,6.535,6.535,6.52,6.52,1025.0,CAPR
+2023-09-11 15:14:00,6.51,6.52,6.51,6.52,1080.0,CAPR
+2023-09-11 15:12:00,6.54,6.54,6.54,6.54,100.0,CAPR
+2023-09-11 15:11:00,6.53,6.53,6.51,6.51,272.0,CAPR
+2023-09-11 15:00:00,6.49,6.49,6.49,6.49,2862.0,CAPR
+2023-09-11 14:47:00,6.44,6.45,6.44,6.45,1858.0,CAPR
+2023-09-11 14:44:00,6.43,6.43,6.43,6.43,3000.0,CAPR
+2023-09-11 14:35:00,6.43,6.43,6.43,6.43,257.0,CAPR
+2023-09-11 14:26:00,6.41,6.42,6.41,6.42,301.0,CAPR
+2023-09-11 14:15:00,6.425,6.425,6.425,6.425,2801.0,CAPR
+2023-09-11 14:12:00,6.44,6.44,6.44,6.44,255.0,CAPR
+2023-09-11 14:07:00,6.41,6.41,6.41,6.41,106.0,CAPR
+2023-09-11 14:02:00,6.46,6.46,6.46,6.46,203.0,CAPR
+2023-09-11 13:53:00,6.44,6.44,6.44,6.44,3335.0,CAPR
+2023-09-11 13:50:00,6.46,6.46,6.46,6.46,101.0,CAPR
+2023-09-11 13:47:00,6.483,6.483,6.483,6.483,151.0,CAPR
+2023-09-11 13:38:00,6.52,6.52,6.5,6.5,2293.0,CAPR
+2023-09-11 13:28:00,6.5,6.5,6.5,6.5,100.0,CAPR
+2023-09-11 13:20:00,6.595,6.595,6.52,6.55,5162.0,CAPR
+2023-09-11 13:13:00,6.57,6.57,6.57,6.57,451.0,CAPR
+2023-09-11 13:02:00,6.61,6.61,6.57,6.57,1002.0,CAPR
+2023-09-11 13:01:00,6.61,6.61,6.61,6.61,401.0,CAPR
+2023-09-11 12:58:00,6.55,6.63,6.55,6.58,6826.0,CAPR
+2023-09-11 12:50:00,6.5,6.5,6.5,6.5,2000.0,CAPR
+2023-09-11 12:45:00,6.55,6.55,6.55,6.55,101.0,CAPR
+2023-09-11 12:24:00,6.545,6.545,6.545,6.545,133.0,CAPR
+2023-09-11 12:22:00,6.56,6.56,6.56,6.56,300.0,CAPR
+2023-09-11 12:11:00,6.56,6.56,6.56,6.56,100.0,CAPR
+2023-09-11 11:54:00,6.47,6.47,6.47,6.47,225.0,CAPR
+2023-09-11 11:45:00,6.46,6.48,6.46,6.48,1950.0,CAPR
+2023-09-11 11:11:00,6.4,6.4,6.4,6.4,498.0,CAPR
+2023-09-11 11:09:00,6.341,6.341,6.341,6.341,840.0,CAPR
+2023-09-11 11:07:00,6.38,6.38,6.38,6.38,160.0,CAPR
+2023-09-11 10:57:00,6.38,6.38,6.33,6.38,2241.0,CAPR
+2023-09-11 10:49:00,6.285,6.285,6.227,6.27,1432.0,CAPR
+2023-09-11 10:00:00,6.42,6.42,6.42,6.42,107.0,CAPR
+2023-09-11 09:56:00,6.315,6.315,6.315,6.315,100.0,CAPR
+2023-09-11 09:52:00,6.461,6.461,6.46,6.46,503.0,CAPR
+2023-09-11 09:39:00,6.28,6.28,6.28,6.28,188.0,CAPR
+2023-09-11 09:30:00,6.31,6.31,6.05,6.05,866.0,CAPR
+2023-09-11 08:45:00,6.32,6.32,6.32,6.32,5.0,CAPR
+2023-09-11 08:44:00,6.32,6.32,6.32,6.32,1.0,CAPR
+2023-09-11 08:11:00,6.1,6.1,6.1,6.1,1.0,CAPR
diff --git a/data/CARA_2023_10_3.csv b/data/CARA_2023_10_3.csv
new file mode 100644
index 000000000..1a9961d83
--- /dev/null
+++ b/data/CARA_2023_10_3.csv
@@ -0,0 +1,4796 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 14:15:00,1.65,1.65,1.649,1.65,3136.0,CARA
+2023-10-02 14:14:00,1.65,1.65,1.65,1.65,1026.0,CARA
+2023-10-02 14:13:00,1.645,1.649,1.645,1.645,1600.0,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 11:34:00,1.65,1.65,1.648,1.648,300.0,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 10:35:00,1.637,1.64,1.638,1.64,268.0,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 15:34:00,1.701,1.701,1.7,1.7,5159.0,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 12:59:00,1.693,1.693,1.694,1.694,600.0,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 11:37:00,1.67,1.671,1.67,1.671,445.0,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 10:59:00,1.715,1.716,1.716,1.716,195.0,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 10:43:00,1.709,1.71,1.71,1.71,2267.0,CARA
+2023-09-29 10:40:00,1.709,1.71,1.71,1.71,1050.0,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 10:35:00,1.709,1.71,1.702,1.702,1100.0,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 10:06:00,1.7,1.7,1.7,1.7,1678.0,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 09:58:00,1.729,1.73,1.73,1.73,748.0,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
+2023-09-28 19:19:00,1.69,1.69,1.69,1.69,100.0,CARA
+2023-09-28 19:12:00,1.66,1.66,1.66,1.66,3.0,CARA
+2023-09-28 17:42:00,1.689,1.69,1.69,1.69,1.0,CARA
+2023-09-28 17:30:00,1.69,1.69,1.69,1.69,11.0,CARA
+2023-09-28 16:39:00,1.66,1.66,1.66,1.66,1.0,CARA
+2023-09-28 16:27:00,1.69,1.69,1.69,1.69,1.0,CARA
+2023-09-28 16:25:00,1.65,1.65,1.65,1.65,7100.0,CARA
+2023-09-28 16:16:00,1.66,1.66,1.66,1.66,1.0,CARA
+2023-09-28 16:13:00,1.75,1.75,1.75,1.75,23.0,CARA
+2023-09-28 16:08:00,1.75,1.75,1.75,1.75,11.0,CARA
+2023-09-28 16:02:00,1.69,1.69,1.69,1.69,5307.0,CARA
+2023-09-28 16:00:00,1.69,1.69,1.69,1.69,99585.0,CARA
+2023-09-28 15:59:00,1.685,1.7,1.68,1.69,23855.0,CARA
+2023-09-28 15:58:00,1.675,1.69,1.67,1.68,8736.0,CARA
+2023-09-28 15:57:00,1.68,1.68,1.67,1.68,7389.0,CARA
+2023-09-28 15:56:00,1.68,1.68,1.67,1.675,5578.0,CARA
+2023-09-28 15:55:00,1.68,1.68,1.67,1.68,2081.0,CARA
+2023-09-28 15:54:00,1.68,1.68,1.67,1.67,2163.0,CARA
+2023-09-28 15:53:00,1.675,1.68,1.67,1.68,3000.0,CARA
+2023-09-28 15:52:00,1.68,1.68,1.67,1.68,11325.0,CARA
+2023-09-28 15:51:00,1.675,1.68,1.67,1.67,2150.0,CARA
+2023-09-28 15:50:00,1.675,1.68,1.67,1.675,2404.0,CARA
+2023-09-28 15:49:00,1.68,1.68,1.67,1.67,766.0,CARA
+2023-09-28 15:48:00,1.68,1.68,1.67,1.675,1414.0,CARA
+2023-09-28 15:47:00,1.68,1.68,1.675,1.68,1101.0,CARA
+2023-09-28 15:46:00,1.67,1.68,1.67,1.68,4680.0,CARA
+2023-09-28 15:45:00,1.665,1.67,1.66,1.67,6172.0,CARA
+2023-09-28 15:44:00,1.665,1.67,1.665,1.665,1143.0,CARA
+2023-09-28 15:43:00,1.67,1.67,1.66,1.66,9142.0,CARA
+2023-09-28 15:42:00,1.665,1.67,1.665,1.665,1180.0,CARA
+2023-09-28 15:40:00,1.675,1.675,1.66,1.665,3900.0,CARA
+2023-09-28 15:39:00,1.675,1.675,1.67,1.67,386.0,CARA
+2023-09-28 15:37:00,1.675,1.675,1.675,1.675,209.0,CARA
+2023-09-28 15:35:00,1.675,1.675,1.675,1.675,525.0,CARA
+2023-09-28 15:34:00,1.68,1.68,1.67,1.67,2692.0,CARA
+2023-09-28 15:32:00,1.685,1.685,1.685,1.685,107.0,CARA
+2023-09-28 15:31:00,1.68,1.69,1.68,1.685,1127.0,CARA
+2023-09-28 15:30:00,1.685,1.685,1.685,1.685,844.0,CARA
+2023-09-28 15:29:00,1.681,1.681,1.681,1.681,800.0,CARA
+2023-09-28 15:28:00,1.685,1.685,1.685,1.685,171.0,CARA
+2023-09-28 15:27:00,1.682,1.685,1.68,1.68,412.0,CARA
+2023-09-28 15:26:00,1.685,1.685,1.683,1.683,364.0,CARA
+2023-09-28 15:22:00,1.685,1.685,1.685,1.685,100.0,CARA
+2023-09-28 15:21:00,1.685,1.685,1.685,1.685,234.0,CARA
+2023-09-28 15:19:00,1.685,1.685,1.68,1.68,556.0,CARA
+2023-09-28 15:17:00,1.685,1.69,1.68,1.688,1825.0,CARA
+2023-09-28 15:15:00,1.683,1.685,1.68,1.685,542.0,CARA
+2023-09-28 15:12:00,1.685,1.685,1.685,1.685,606.0,CARA
+2023-09-28 15:10:00,1.682,1.685,1.682,1.685,400.0,CARA
+2023-09-28 15:08:00,1.685,1.685,1.685,1.685,808.0,CARA
+2023-09-28 15:07:00,1.685,1.685,1.685,1.685,300.0,CARA
+2023-09-28 15:06:00,1.685,1.685,1.685,1.685,420.0,CARA
+2023-09-28 15:05:00,1.685,1.685,1.685,1.685,100.0,CARA
+2023-09-28 15:04:00,1.685,1.685,1.685,1.685,700.0,CARA
+2023-09-28 15:03:00,1.685,1.688,1.685,1.688,1286.0,CARA
+2023-09-28 15:02:00,1.685,1.685,1.685,1.685,1045.0,CARA
+2023-09-28 14:56:00,1.685,1.685,1.685,1.685,200.0,CARA
+2023-09-28 14:50:00,1.685,1.685,1.685,1.685,115.0,CARA
+2023-09-28 14:46:00,1.682,1.682,1.682,1.682,208.0,CARA
+2023-09-28 14:44:00,1.685,1.685,1.685,1.685,100.0,CARA
+2023-09-28 14:43:00,1.68,1.68,1.68,1.68,126.0,CARA
+2023-09-28 14:42:00,1.685,1.685,1.685,1.685,400.0,CARA
+2023-09-28 14:41:00,1.675,1.685,1.675,1.685,4804.0,CARA
+2023-09-28 14:38:00,1.675,1.675,1.672,1.672,679.0,CARA
+2023-09-28 14:36:00,1.68,1.68,1.68,1.68,136.0,CARA
+2023-09-28 14:35:00,1.675,1.675,1.675,1.675,310.0,CARA
+2023-09-28 14:34:00,1.675,1.675,1.675,1.675,564.0,CARA
+2023-09-28 14:32:00,1.675,1.675,1.675,1.675,200.0,CARA
+2023-09-28 14:31:00,1.675,1.675,1.671,1.671,900.0,CARA
+2023-09-28 14:30:00,1.675,1.675,1.67,1.67,328.0,CARA
+2023-09-28 14:29:00,1.675,1.675,1.675,1.675,100.0,CARA
+2023-09-28 14:28:00,1.67,1.67,1.67,1.67,501.0,CARA
+2023-09-28 14:27:00,1.68,1.68,1.68,1.68,277.0,CARA
+2023-09-28 14:26:00,1.675,1.675,1.675,1.675,302.0,CARA
+2023-09-28 14:25:00,1.675,1.675,1.675,1.675,100.0,CARA
+2023-09-28 14:16:00,1.675,1.68,1.67,1.68,2608.0,CARA
+2023-09-28 14:14:00,1.68,1.68,1.68,1.68,800.0,CARA
+2023-09-28 14:11:00,1.675,1.675,1.67,1.67,650.0,CARA
+2023-09-28 14:09:00,1.675,1.675,1.675,1.675,1200.0,CARA
+2023-09-28 14:08:00,1.68,1.68,1.68,1.68,223.0,CARA
+2023-09-28 14:05:00,1.675,1.675,1.675,1.675,100.0,CARA
+2023-09-28 14:04:00,1.68,1.68,1.68,1.68,275.0,CARA
+2023-09-28 14:03:00,1.675,1.68,1.675,1.68,1281.0,CARA
+2023-09-28 14:02:00,1.67,1.675,1.67,1.675,2253.0,CARA
+2023-09-28 14:01:00,1.67,1.67,1.67,1.67,160.0,CARA
+2023-09-28 14:00:00,1.67,1.67,1.66,1.664,1781.0,CARA
+2023-09-28 13:59:00,1.668,1.669,1.669,1.669,539.0,CARA
+2023-09-28 13:56:00,1.665,1.665,1.665,1.665,132.0,CARA
+2023-09-28 13:52:00,1.665,1.67,1.665,1.67,200.0,CARA
+2023-09-28 13:50:00,1.668,1.67,1.66,1.665,672.0,CARA
+2023-09-28 13:49:00,1.665,1.665,1.66,1.66,540.0,CARA
+2023-09-28 13:48:00,1.66,1.665,1.66,1.66,8151.0,CARA
+2023-09-28 13:47:00,1.66,1.66,1.66,1.66,314.0,CARA
+2023-09-28 13:42:00,1.66,1.66,1.65,1.65,11116.0,CARA
+2023-09-28 13:40:00,1.655,1.655,1.655,1.655,761.0,CARA
+2023-09-28 13:39:00,1.65,1.655,1.65,1.655,444.0,CARA
+2023-09-28 13:37:00,1.655,1.66,1.655,1.66,800.0,CARA
+2023-09-28 13:35:00,1.655,1.655,1.655,1.655,229.0,CARA
+2023-09-28 13:33:00,1.655,1.655,1.655,1.655,300.0,CARA
+2023-09-28 13:32:00,1.655,1.655,1.65,1.655,318.0,CARA
+2023-09-28 13:31:00,1.65,1.655,1.65,1.655,394.0,CARA
+2023-09-28 13:30:00,1.655,1.655,1.655,1.655,101.0,CARA
+2023-09-28 13:28:00,1.655,1.66,1.65,1.655,18431.0,CARA
+2023-09-28 13:27:00,1.655,1.655,1.655,1.655,105.0,CARA
+2023-09-28 13:20:00,1.65,1.65,1.65,1.65,100.0,CARA
+2023-09-28 13:19:00,1.655,1.658,1.655,1.658,630.0,CARA
+2023-09-28 13:18:00,1.655,1.655,1.655,1.655,300.0,CARA
+2023-09-28 13:17:00,1.655,1.655,1.655,1.655,105.0,CARA
+2023-09-28 13:15:00,1.65,1.66,1.65,1.655,321.0,CARA
+2023-09-28 13:05:00,1.66,1.66,1.65,1.655,3370.0,CARA
+2023-09-28 13:04:00,1.67,1.67,1.67,1.67,200.0,CARA
+2023-09-28 13:03:00,1.665,1.668,1.665,1.668,1662.0,CARA
+2023-09-28 12:59:00,1.665,1.67,1.665,1.665,1324.0,CARA
+2023-09-28 12:54:00,1.665,1.665,1.665,1.665,204.0,CARA
+2023-09-28 12:53:00,1.665,1.665,1.665,1.665,100.0,CARA
+2023-09-28 12:51:00,1.66,1.66,1.66,1.66,100.0,CARA
+2023-09-28 12:49:00,1.67,1.675,1.66,1.66,3000.0,CARA
+2023-09-28 12:48:00,1.675,1.675,1.675,1.675,197.0,CARA
+2023-09-28 12:47:00,1.675,1.675,1.675,1.675,203.0,CARA
+2023-09-28 12:45:00,1.675,1.675,1.675,1.675,477.0,CARA
+2023-09-28 12:43:00,1.678,1.678,1.678,1.678,298.0,CARA
+2023-09-28 12:41:00,1.67,1.67,1.67,1.67,235.0,CARA
+2023-09-28 12:37:00,1.677,1.677,1.677,1.677,119.0,CARA
+2023-09-28 12:29:00,1.68,1.68,1.68,1.68,860.0,CARA
+2023-09-28 12:27:00,1.675,1.675,1.675,1.675,513.0,CARA
+2023-09-28 12:26:00,1.67,1.675,1.67,1.675,2910.0,CARA
+2023-09-28 12:25:00,1.67,1.67,1.67,1.67,127.0,CARA
+2023-09-28 12:24:00,1.67,1.67,1.67,1.67,700.0,CARA
+2023-09-28 12:22:00,1.66,1.665,1.66,1.665,1159.0,CARA
+2023-09-28 12:21:00,1.66,1.66,1.66,1.66,2221.0,CARA
+2023-09-28 12:18:00,1.66,1.66,1.66,1.66,300.0,CARA
+2023-09-28 12:17:00,1.66,1.66,1.65,1.66,5868.0,CARA
+2023-09-28 12:16:00,1.64,1.658,1.635,1.658,9121.0,CARA
+2023-09-28 12:11:00,1.635,1.635,1.635,1.635,103.0,CARA
+2023-09-28 12:08:00,1.635,1.635,1.635,1.635,100.0,CARA
+2023-09-28 12:06:00,1.634,1.635,1.634,1.635,1305.0,CARA
+2023-09-28 11:55:00,1.64,1.64,1.64,1.64,1136.0,CARA
+2023-09-28 11:54:00,1.633,1.634,1.634,1.634,207.0,CARA
+2023-09-28 11:51:00,1.64,1.64,1.64,1.64,566.0,CARA
+2023-09-28 11:49:00,1.63,1.635,1.63,1.635,2186.0,CARA
+2023-09-28 11:48:00,1.63,1.63,1.63,1.63,1429.0,CARA
+2023-09-28 11:46:00,1.627,1.627,1.62,1.62,583.0,CARA
+2023-09-28 11:44:00,1.63,1.63,1.63,1.63,590.0,CARA
+2023-09-28 11:43:00,1.63,1.63,1.625,1.625,300.0,CARA
+2023-09-28 11:42:00,1.63,1.63,1.625,1.625,1532.0,CARA
+2023-09-28 11:40:00,1.63,1.63,1.63,1.63,105.0,CARA
+2023-09-28 11:39:00,1.625,1.625,1.625,1.625,110.0,CARA
+2023-09-28 11:38:00,1.63,1.63,1.629,1.629,5252.0,CARA
+2023-09-28 11:36:00,1.62,1.62,1.62,1.62,1966.0,CARA
+2023-09-28 11:35:00,1.605,1.62,1.605,1.62,4210.0,CARA
+2023-09-28 11:34:00,1.606,1.606,1.606,1.606,1000.0,CARA
+2023-09-28 11:33:00,1.6,1.605,1.6,1.605,345.0,CARA
+2023-09-28 11:32:00,1.603,1.603,1.603,1.603,917.0,CARA
+2023-09-28 11:31:00,1.595,1.61,1.595,1.61,8237.0,CARA
+2023-09-28 11:30:00,1.595,1.595,1.59,1.59,384.0,CARA
+2023-09-28 11:29:00,1.595,1.595,1.595,1.595,262.0,CARA
+2023-09-28 11:28:00,1.598,1.598,1.598,1.598,255.0,CARA
+2023-09-28 11:26:00,1.595,1.595,1.595,1.595,164.0,CARA
+2023-09-28 11:24:00,1.595,1.595,1.595,1.595,152.0,CARA
+2023-09-28 11:19:00,1.592,1.597,1.59,1.595,971.0,CARA
+2023-09-28 11:18:00,1.595,1.595,1.59,1.59,657.0,CARA
+2023-09-28 11:16:00,1.595,1.595,1.595,1.595,417.0,CARA
+2023-09-28 11:15:00,1.62,1.62,1.59,1.59,47320.0,CARA
+2023-09-28 11:14:00,1.625,1.625,1.625,1.625,100.0,CARA
+2023-09-28 11:11:00,1.625,1.625,1.625,1.625,162.0,CARA
+2023-09-28 11:10:00,1.615,1.62,1.615,1.62,2293.0,CARA
+2023-09-28 11:09:00,1.618,1.618,1.617,1.617,300.0,CARA
+2023-09-28 11:07:00,1.615,1.615,1.615,1.615,113.0,CARA
+2023-09-28 11:04:00,1.615,1.615,1.615,1.615,320.0,CARA
+2023-09-28 11:03:00,1.615,1.615,1.61,1.61,5062.0,CARA
+2023-09-28 11:02:00,1.62,1.62,1.61,1.61,901.0,CARA
+2023-09-28 11:01:00,1.615,1.616,1.615,1.616,720.0,CARA
+2023-09-28 11:00:00,1.62,1.62,1.61,1.61,7702.0,CARA
+2023-09-28 10:59:00,1.615,1.615,1.615,1.615,100.0,CARA
+2023-09-28 10:58:00,1.615,1.615,1.615,1.615,150.0,CARA
+2023-09-28 10:57:00,1.615,1.615,1.615,1.615,200.0,CARA
+2023-09-28 10:56:00,1.615,1.62,1.61,1.62,600.0,CARA
+2023-09-28 10:55:00,1.615,1.615,1.61,1.61,1341.0,CARA
+2023-09-28 10:54:00,1.615,1.615,1.615,1.615,210.0,CARA
+2023-09-28 10:53:00,1.615,1.615,1.615,1.615,194.0,CARA
+2023-09-28 10:52:00,1.613,1.615,1.61,1.615,591.0,CARA
+2023-09-28 10:51:00,1.615,1.615,1.615,1.615,142.0,CARA
+2023-09-28 10:49:00,1.615,1.615,1.615,1.615,246.0,CARA
+2023-09-28 10:48:00,1.615,1.615,1.615,1.615,101.0,CARA
+2023-09-28 10:47:00,1.615,1.615,1.615,1.615,100.0,CARA
+2023-09-28 10:46:00,1.618,1.618,1.618,1.618,400.0,CARA
+2023-09-28 10:45:00,1.615,1.62,1.615,1.62,675.0,CARA
+2023-09-28 10:43:00,1.615,1.615,1.615,1.615,100.0,CARA
+2023-09-28 10:42:00,1.615,1.615,1.61,1.61,750.0,CARA
+2023-09-28 10:41:00,1.62,1.62,1.615,1.615,4169.0,CARA
+2023-09-28 10:39:00,1.618,1.618,1.618,1.618,395.0,CARA
+2023-09-28 10:38:00,1.615,1.615,1.615,1.615,100.0,CARA
+2023-09-28 10:36:00,1.615,1.615,1.61,1.615,702.0,CARA
+2023-09-28 10:34:00,1.61,1.61,1.61,1.61,134.0,CARA
+2023-09-28 10:33:00,1.615,1.615,1.615,1.615,101.0,CARA
+2023-09-28 10:32:00,1.625,1.625,1.615,1.615,2040.0,CARA
+2023-09-28 10:31:00,1.62,1.629,1.62,1.62,2111.0,CARA
+2023-09-28 10:30:00,1.625,1.63,1.625,1.625,3120.0,CARA
+2023-09-28 10:28:00,1.625,1.625,1.625,1.625,313.0,CARA
+2023-09-28 10:27:00,1.625,1.625,1.62,1.62,665.0,CARA
+2023-09-28 10:26:00,1.622,1.622,1.622,1.622,200.0,CARA
+2023-09-28 10:23:00,1.625,1.625,1.625,1.625,201.0,CARA
+2023-09-28 10:22:00,1.625,1.625,1.625,1.625,107.0,CARA
+2023-09-28 10:18:00,1.625,1.625,1.625,1.625,100.0,CARA
+2023-09-28 10:17:00,1.625,1.625,1.625,1.625,100.0,CARA
+2023-09-28 10:16:00,1.635,1.635,1.62,1.625,5209.0,CARA
+2023-09-28 10:15:00,1.66,1.66,1.63,1.63,4461.0,CARA
+2023-09-28 10:14:00,1.665,1.665,1.665,1.665,100.0,CARA
+2023-09-28 10:12:00,1.67,1.67,1.67,1.67,107.0,CARA
+2023-09-28 10:10:00,1.665,1.665,1.665,1.665,371.0,CARA
+2023-09-28 10:09:00,1.665,1.665,1.665,1.665,314.0,CARA
+2023-09-28 10:07:00,1.665,1.665,1.66,1.66,225.0,CARA
+2023-09-28 10:05:00,1.665,1.665,1.665,1.665,1344.0,CARA
+2023-09-28 10:04:00,1.66,1.665,1.655,1.66,4732.0,CARA
+2023-09-28 10:03:00,1.665,1.665,1.665,1.665,1009.0,CARA
+2023-09-28 10:01:00,1.665,1.67,1.665,1.67,790.0,CARA
+2023-09-28 09:59:00,1.66,1.665,1.66,1.665,2813.0,CARA
+2023-09-28 09:58:00,1.655,1.655,1.65,1.65,1100.0,CARA
+2023-09-28 09:57:00,1.66,1.66,1.66,1.66,367.0,CARA
+2023-09-28 09:53:00,1.642,1.655,1.642,1.65,5045.0,CARA
+2023-09-28 09:52:00,1.65,1.65,1.645,1.645,4455.0,CARA
+2023-09-28 09:49:00,1.657,1.658,1.658,1.658,155.0,CARA
+2023-09-28 09:48:00,1.655,1.655,1.655,1.655,100.0,CARA
+2023-09-28 09:43:00,1.655,1.655,1.655,1.655,1000.0,CARA
+2023-09-28 09:42:00,1.655,1.655,1.655,1.655,100.0,CARA
+2023-09-28 09:37:00,1.65,1.65,1.65,1.65,1312.0,CARA
+2023-09-28 09:36:00,1.647,1.65,1.647,1.65,1127.0,CARA
+2023-09-28 09:35:00,1.655,1.655,1.645,1.645,1797.0,CARA
+2023-09-28 09:34:00,1.65,1.66,1.65,1.66,2438.0,CARA
+2023-09-28 09:33:00,1.64,1.64,1.64,1.64,724.0,CARA
+2023-09-28 09:32:00,1.66,1.66,1.63,1.632,6513.0,CARA
+2023-09-28 09:31:00,1.67,1.67,1.67,1.67,2202.0,CARA
+2023-09-28 09:30:00,1.69,1.69,1.67,1.67,7356.0,CARA
+2023-09-28 09:29:00,1.65,1.65,1.65,1.65,1.0,CARA
+2023-09-28 09:27:00,1.67,1.67,1.67,1.67,200.0,CARA
+2023-09-28 09:26:00,1.67,1.67,1.67,1.67,800.0,CARA
+2023-09-28 09:25:00,1.67,1.67,1.67,1.67,300.0,CARA
+2023-09-28 09:24:00,1.67,1.67,1.67,1.67,100.0,CARA
+2023-09-28 09:23:00,1.67,1.67,1.67,1.67,111.0,CARA
+2023-09-28 08:51:00,1.67,1.67,1.67,1.67,250.0,CARA
+2023-09-28 08:37:00,1.669,1.67,1.669,1.67,17.0,CARA
+2023-09-28 08:31:00,1.665,1.665,1.665,1.665,44.0,CARA
+2023-09-28 08:28:00,1.67,1.67,1.67,1.67,100.0,CARA
+2023-09-28 08:25:00,1.67,1.67,1.67,1.67,97.0,CARA
+2023-09-28 08:02:00,1.77,1.77,1.62,1.62,51.0,CARA
+2023-09-28 08:01:00,1.621,1.76,1.622,1.76,307.0,CARA
+2023-09-28 05:23:00,1.67,1.67,1.67,1.67,10.0,CARA
+2023-09-28 05:21:00,1.63,1.63,1.63,1.63,26.0,CARA
+2023-09-27 19:58:00,1.7,1.7,1.7,1.7,10.0,CARA
+2023-09-27 19:41:00,1.71,1.71,1.71,1.71,10.0,CARA
+2023-09-27 19:39:00,1.71,1.71,1.71,1.71,13.0,CARA
+2023-09-27 17:32:00,1.7,1.7,1.7,1.7,50.0,CARA
+2023-09-27 16:39:00,1.71,1.71,1.71,1.71,10.0,CARA
+2023-09-27 16:02:00,1.68,1.68,1.68,1.68,312.0,CARA
+2023-09-27 16:01:00,1.68,1.68,1.68,1.68,804.0,CARA
+2023-09-27 16:00:00,1.67,1.68,1.67,1.68,100569.0,CARA
+2023-09-27 15:59:00,1.675,1.68,1.67,1.67,40396.0,CARA
+2023-09-27 15:58:00,1.675,1.68,1.67,1.68,5706.0,CARA
+2023-09-27 15:57:00,1.675,1.68,1.67,1.68,4377.0,CARA
+2023-09-27 15:56:00,1.68,1.68,1.67,1.68,3690.0,CARA
+2023-09-27 15:55:00,1.67,1.68,1.67,1.68,2461.0,CARA
+2023-09-27 15:54:00,1.68,1.681,1.675,1.68,7891.0,CARA
+2023-09-27 15:53:00,1.68,1.68,1.67,1.675,1576.0,CARA
+2023-09-27 15:52:00,1.68,1.68,1.675,1.675,527.0,CARA
+2023-09-27 15:51:00,1.678,1.68,1.67,1.67,601.0,CARA
+2023-09-27 15:50:00,1.68,1.68,1.675,1.675,1142.0,CARA
+2023-09-27 15:49:00,1.675,1.675,1.675,1.675,103.0,CARA
+2023-09-27 15:48:00,1.675,1.675,1.675,1.675,617.0,CARA
+2023-09-27 15:47:00,1.671,1.675,1.67,1.675,4004.0,CARA
+2023-09-27 15:46:00,1.68,1.68,1.675,1.675,671.0,CARA
+2023-09-27 15:45:00,1.672,1.675,1.672,1.675,496.0,CARA
+2023-09-27 15:44:00,1.68,1.68,1.68,1.68,2654.0,CARA
+2023-09-27 15:42:00,1.665,1.67,1.665,1.67,4225.0,CARA
+2023-09-27 15:41:00,1.665,1.67,1.66,1.66,5811.0,CARA
+2023-09-27 15:40:00,1.671,1.675,1.66,1.665,10038.0,CARA
+2023-09-27 15:39:00,1.675,1.68,1.675,1.68,1335.0,CARA
+2023-09-27 15:38:00,1.675,1.68,1.675,1.68,357.0,CARA
+2023-09-27 15:36:00,1.68,1.68,1.675,1.675,444.0,CARA
+2023-09-27 15:34:00,1.672,1.68,1.672,1.68,327.0,CARA
+2023-09-27 15:31:00,1.677,1.677,1.677,1.677,121.0,CARA
+2023-09-27 15:29:00,1.679,1.68,1.67,1.675,6673.0,CARA
+2023-09-27 15:27:00,1.675,1.675,1.675,1.675,100.0,CARA
+2023-09-27 15:26:00,1.675,1.675,1.675,1.675,230.0,CARA
+2023-09-27 15:24:00,1.675,1.675,1.675,1.675,215.0,CARA
+2023-09-27 15:23:00,1.675,1.675,1.672,1.672,400.0,CARA
+2023-09-27 15:22:00,1.685,1.685,1.67,1.675,4671.0,CARA
+2023-09-27 15:21:00,1.69,1.69,1.685,1.685,201.0,CARA
+2023-09-27 15:20:00,1.685,1.685,1.685,1.685,200.0,CARA
+2023-09-27 15:18:00,1.685,1.69,1.68,1.685,958.0,CARA
+2023-09-27 15:16:00,1.685,1.685,1.685,1.685,343.0,CARA
+2023-09-27 15:15:00,1.685,1.685,1.685,1.685,100.0,CARA
+2023-09-27 15:14:00,1.685,1.69,1.685,1.69,498.0,CARA
+2023-09-27 15:13:00,1.69,1.69,1.69,1.69,512.0,CARA
+2023-09-27 15:11:00,1.69,1.69,1.69,1.69,562.0,CARA
+2023-09-27 15:10:00,1.69,1.69,1.682,1.69,812.0,CARA
+2023-09-27 15:09:00,1.69,1.69,1.69,1.69,252.0,CARA
+2023-09-27 15:08:00,1.685,1.685,1.685,1.685,100.0,CARA
+2023-09-27 15:07:00,1.685,1.689,1.685,1.689,906.0,CARA
+2023-09-27 15:06:00,1.685,1.685,1.685,1.685,200.0,CARA
+2023-09-27 15:05:00,1.69,1.69,1.69,1.69,100.0,CARA
+2023-09-27 15:04:00,1.685,1.685,1.685,1.685,100.0,CARA
+2023-09-27 15:03:00,1.69,1.69,1.685,1.69,604.0,CARA
+2023-09-27 15:00:00,1.685,1.69,1.685,1.69,200.0,CARA
+2023-09-27 14:59:00,1.68,1.68,1.68,1.68,151.0,CARA
+2023-09-27 14:58:00,1.685,1.685,1.685,1.685,100.0,CARA
+2023-09-27 14:56:00,1.681,1.681,1.681,1.681,137.0,CARA
+2023-09-27 14:54:00,1.68,1.68,1.68,1.68,200.0,CARA
+2023-09-27 14:52:00,1.68,1.68,1.68,1.68,2189.0,CARA
+2023-09-27 14:51:00,1.671,1.68,1.67,1.68,3404.0,CARA
+2023-09-27 14:50:00,1.675,1.675,1.675,1.675,200.0,CARA
+2023-09-27 14:49:00,1.68,1.68,1.67,1.67,1339.0,CARA
+2023-09-27 14:45:00,1.69,1.69,1.685,1.685,1913.0,CARA
+2023-09-27 14:44:00,1.685,1.71,1.685,1.69,22189.0,CARA
+2023-09-27 14:42:00,1.69,1.69,1.69,1.69,232.0,CARA
+2023-09-27 14:41:00,1.685,1.685,1.685,1.685,201.0,CARA
+2023-09-27 14:40:00,1.685,1.685,1.68,1.68,227.0,CARA
+2023-09-27 14:39:00,1.69,1.69,1.69,1.69,100.0,CARA
+2023-09-27 14:38:00,1.69,1.69,1.69,1.69,202.0,CARA
+2023-09-27 14:37:00,1.69,1.69,1.68,1.68,5100.0,CARA
+2023-09-27 14:36:00,1.69,1.69,1.685,1.685,200.0,CARA
+2023-09-27 14:34:00,1.683,1.69,1.681,1.69,600.0,CARA
+2023-09-27 14:33:00,1.69,1.69,1.69,1.69,156.0,CARA
+2023-09-27 14:32:00,1.69,1.69,1.68,1.68,802.0,CARA
+2023-09-27 14:30:00,1.68,1.68,1.68,1.68,2693.0,CARA
+2023-09-27 14:28:00,1.68,1.68,1.675,1.675,600.0,CARA
+2023-09-27 14:27:00,1.68,1.68,1.675,1.68,800.0,CARA
+2023-09-27 14:26:00,1.679,1.679,1.679,1.679,100.0,CARA
+2023-09-27 14:25:00,1.675,1.675,1.675,1.675,100.0,CARA
+2023-09-27 14:24:00,1.68,1.68,1.675,1.675,300.0,CARA
+2023-09-27 14:23:00,1.68,1.68,1.67,1.67,5500.0,CARA
+2023-09-27 14:20:00,1.675,1.675,1.675,1.675,100.0,CARA
+2023-09-27 14:17:00,1.675,1.68,1.675,1.68,200.0,CARA
+2023-09-27 14:15:00,1.675,1.675,1.675,1.675,1110.0,CARA
+2023-09-27 14:13:00,1.675,1.675,1.675,1.675,200.0,CARA
+2023-09-27 14:10:00,1.672,1.679,1.672,1.679,1743.0,CARA
+2023-09-27 14:07:00,1.675,1.675,1.675,1.675,519.0,CARA
+2023-09-27 14:05:00,1.675,1.675,1.675,1.675,310.0,CARA
+2023-09-27 14:04:00,1.675,1.675,1.675,1.675,200.0,CARA
+2023-09-27 14:03:00,1.685,1.685,1.675,1.675,5378.0,CARA
+2023-09-27 14:02:00,1.69,1.69,1.69,1.69,118.0,CARA
+2023-09-27 14:01:00,1.69,1.69,1.69,1.69,326.0,CARA
+2023-09-27 14:00:00,1.69,1.69,1.685,1.685,320.0,CARA
+2023-09-27 13:59:00,1.68,1.68,1.68,1.68,2748.0,CARA
+2023-09-27 13:58:00,1.675,1.68,1.675,1.68,468.0,CARA
+2023-09-27 13:57:00,1.67,1.67,1.67,1.67,100.0,CARA
+2023-09-27 13:55:00,1.684,1.684,1.675,1.675,4590.0,CARA
+2023-09-27 13:53:00,1.68,1.685,1.68,1.685,3432.0,CARA
+2023-09-27 13:52:00,1.675,1.68,1.67,1.67,8368.0,CARA
+2023-09-27 13:49:00,1.672,1.672,1.672,1.672,100.0,CARA
+2023-09-27 13:47:00,1.672,1.672,1.672,1.672,250.0,CARA
+2023-09-27 13:46:00,1.675,1.675,1.675,1.675,100.0,CARA
+2023-09-27 13:44:00,1.675,1.675,1.675,1.675,238.0,CARA
+2023-09-27 13:43:00,1.67,1.68,1.66,1.68,9414.0,CARA
+2023-09-27 13:42:00,1.649,1.67,1.649,1.67,22022.0,CARA
+2023-09-27 13:41:00,1.645,1.645,1.645,1.645,101.0,CARA
+2023-09-27 13:40:00,1.655,1.655,1.64,1.64,13401.0,CARA
+2023-09-27 13:39:00,1.66,1.66,1.655,1.655,200.0,CARA
+2023-09-27 13:37:00,1.66,1.66,1.651,1.651,203.0,CARA
+2023-09-27 13:35:00,1.658,1.658,1.658,1.658,211.0,CARA
+2023-09-27 13:33:00,1.66,1.66,1.66,1.66,100.0,CARA
+2023-09-27 13:32:00,1.652,1.652,1.652,1.652,1000.0,CARA
+2023-09-27 13:31:00,1.66,1.66,1.652,1.652,1300.0,CARA
+2023-09-27 13:30:00,1.655,1.655,1.653,1.653,251.0,CARA
+2023-09-27 13:26:00,1.65,1.651,1.65,1.651,200.0,CARA
+2023-09-27 13:25:00,1.65,1.655,1.65,1.655,4495.0,CARA
+2023-09-27 13:24:00,1.645,1.645,1.645,1.645,434.0,CARA
+2023-09-27 13:21:00,1.66,1.66,1.64,1.64,19307.0,CARA
+2023-09-27 13:20:00,1.661,1.661,1.661,1.661,500.0,CARA
+2023-09-27 13:19:00,1.661,1.661,1.66,1.66,10200.0,CARA
+2023-09-27 13:16:00,1.655,1.66,1.655,1.66,2185.0,CARA
+2023-09-27 13:15:00,1.655,1.665,1.641,1.655,31976.0,CARA
+2023-09-27 13:14:00,1.66,1.66,1.65,1.65,1716.0,CARA
+2023-09-27 13:12:00,1.665,1.665,1.665,1.665,150.0,CARA
+2023-09-27 13:11:00,1.67,1.67,1.66,1.66,10600.0,CARA
+2023-09-27 13:10:00,1.675,1.675,1.675,1.675,532.0,CARA
+2023-09-27 13:08:00,1.685,1.685,1.68,1.68,3797.0,CARA
+2023-09-27 13:06:00,1.685,1.685,1.685,1.685,647.0,CARA
+2023-09-27 13:05:00,1.68,1.69,1.68,1.685,4148.0,CARA
+2023-09-27 13:04:00,1.665,1.67,1.66,1.67,31733.0,CARA
+2023-09-27 13:03:00,1.665,1.665,1.665,1.665,1170.0,CARA
+2023-09-27 13:02:00,1.665,1.665,1.66,1.665,6365.0,CARA
+2023-09-27 13:01:00,1.67,1.67,1.665,1.665,1543.0,CARA
+2023-09-27 13:00:00,1.67,1.67,1.66,1.665,676.0,CARA
+2023-09-27 12:59:00,1.67,1.67,1.66,1.67,4235.0,CARA
+2023-09-27 12:58:00,1.675,1.675,1.67,1.67,575.0,CARA
+2023-09-27 12:57:00,1.675,1.675,1.675,1.675,247.0,CARA
+2023-09-27 12:56:00,1.675,1.68,1.67,1.675,1238.0,CARA
+2023-09-27 12:55:00,1.68,1.68,1.67,1.67,1948.0,CARA
+2023-09-27 12:53:00,1.68,1.685,1.68,1.685,872.0,CARA
+2023-09-27 12:52:00,1.685,1.685,1.68,1.68,512.0,CARA
+2023-09-27 12:51:00,1.69,1.69,1.68,1.685,3047.0,CARA
+2023-09-27 12:50:00,1.695,1.7,1.695,1.698,700.0,CARA
+2023-09-27 12:45:00,1.695,1.7,1.695,1.7,300.0,CARA
+2023-09-27 12:44:00,1.697,1.697,1.695,1.695,233.0,CARA
+2023-09-27 12:43:00,1.695,1.695,1.695,1.695,166.0,CARA
+2023-09-27 12:42:00,1.7,1.7,1.7,1.7,113.0,CARA
+2023-09-27 12:41:00,1.695,1.695,1.69,1.69,282.0,CARA
+2023-09-27 12:40:00,1.695,1.695,1.695,1.695,100.0,CARA
+2023-09-27 12:38:00,1.695,1.695,1.695,1.695,301.0,CARA
+2023-09-27 12:35:00,1.695,1.695,1.695,1.695,100.0,CARA
+2023-09-27 12:33:00,1.695,1.695,1.695,1.695,370.0,CARA
+2023-09-27 12:32:00,1.695,1.695,1.695,1.695,110.0,CARA
+2023-09-27 12:31:00,1.695,1.695,1.695,1.695,100.0,CARA
+2023-09-27 12:30:00,1.695,1.7,1.69,1.691,5239.0,CARA
+2023-09-27 12:29:00,1.695,1.695,1.695,1.695,359.0,CARA
+2023-09-27 12:28:00,1.695,1.695,1.695,1.695,100.0,CARA
+2023-09-27 12:25:00,1.69,1.69,1.69,1.69,235.0,CARA
+2023-09-27 12:24:00,1.7,1.7,1.7,1.7,350.0,CARA
+2023-09-27 12:19:00,1.7,1.7,1.69,1.69,1487.0,CARA
+2023-09-27 12:13:00,1.705,1.705,1.705,1.705,1908.0,CARA
+2023-09-27 12:11:00,1.705,1.705,1.705,1.705,2494.0,CARA
+2023-09-27 12:07:00,1.7,1.705,1.695,1.705,4653.0,CARA
+2023-09-27 12:06:00,1.694,1.695,1.694,1.695,5153.0,CARA
+2023-09-27 12:05:00,1.7,1.7,1.69,1.7,1879.0,CARA
+2023-09-27 12:03:00,1.705,1.705,1.705,1.705,746.0,CARA
+2023-09-27 12:02:00,1.705,1.705,1.7,1.705,823.0,CARA
+2023-09-27 12:00:00,1.705,1.705,1.701,1.701,1025.0,CARA
+2023-09-27 11:58:00,1.695,1.71,1.695,1.705,5006.0,CARA
+2023-09-27 11:57:00,1.7,1.7,1.69,1.69,1764.0,CARA
+2023-09-27 11:56:00,1.705,1.705,1.685,1.69,4977.0,CARA
+2023-09-27 11:54:00,1.705,1.705,1.705,1.705,646.0,CARA
+2023-09-27 11:53:00,1.705,1.705,1.7,1.7,1822.0,CARA
+2023-09-27 11:52:00,1.705,1.705,1.705,1.705,1028.0,CARA
+2023-09-27 11:48:00,1.705,1.705,1.7,1.7,1203.0,CARA
+2023-09-27 11:46:00,1.71,1.71,1.705,1.71,2535.0,CARA
+2023-09-27 11:44:00,1.715,1.717,1.71,1.71,2466.0,CARA
+2023-09-27 11:43:00,1.76,1.76,1.7,1.715,66972.0,CARA
+2023-09-27 11:40:00,1.761,1.761,1.76,1.76,267.0,CARA
+2023-09-27 11:37:00,1.765,1.765,1.76,1.76,960.0,CARA
+2023-09-27 11:35:00,1.765,1.765,1.765,1.765,122.0,CARA
+2023-09-27 11:31:00,1.765,1.765,1.765,1.765,177.0,CARA
+2023-09-27 11:30:00,1.765,1.765,1.76,1.765,816.0,CARA
+2023-09-27 11:29:00,1.765,1.765,1.765,1.765,841.0,CARA
+2023-09-27 11:27:00,1.761,1.765,1.76,1.76,812.0,CARA
+2023-09-27 11:26:00,1.765,1.765,1.765,1.765,516.0,CARA
+2023-09-27 11:25:00,1.765,1.765,1.76,1.76,325.0,CARA
+2023-09-27 11:24:00,1.765,1.765,1.765,1.765,408.0,CARA
+2023-09-27 11:23:00,1.765,1.765,1.765,1.765,592.0,CARA
+2023-09-27 11:22:00,1.765,1.765,1.765,1.765,760.0,CARA
+2023-09-27 11:18:00,1.765,1.765,1.76,1.76,708.0,CARA
+2023-09-27 11:17:00,1.765,1.765,1.765,1.765,542.0,CARA
+2023-09-27 11:14:00,1.765,1.765,1.765,1.765,271.0,CARA
+2023-09-27 11:13:00,1.765,1.77,1.76,1.77,3717.0,CARA
+2023-09-27 11:12:00,1.76,1.765,1.76,1.76,331.0,CARA
+2023-09-27 11:11:00,1.77,1.77,1.76,1.76,3929.0,CARA
+2023-09-27 11:10:00,1.775,1.775,1.775,1.775,447.0,CARA
+2023-09-27 11:09:00,1.775,1.775,1.775,1.775,847.0,CARA
+2023-09-27 11:05:00,1.77,1.775,1.77,1.775,485.0,CARA
+2023-09-27 11:04:00,1.785,1.785,1.775,1.775,2378.0,CARA
+2023-09-27 11:03:00,1.785,1.785,1.785,1.785,446.0,CARA
+2023-09-27 11:02:00,1.785,1.785,1.785,1.785,250.0,CARA
+2023-09-27 11:01:00,1.785,1.785,1.785,1.785,252.0,CARA
+2023-09-27 10:59:00,1.785,1.785,1.785,1.785,100.0,CARA
+2023-09-27 10:57:00,1.785,1.785,1.785,1.785,206.0,CARA
+2023-09-27 10:56:00,1.79,1.79,1.785,1.785,1789.0,CARA
+2023-09-27 10:54:00,1.795,1.795,1.795,1.795,550.0,CARA
+2023-09-27 10:50:00,1.798,1.798,1.798,1.798,408.0,CARA
+2023-09-27 10:49:00,1.795,1.795,1.795,1.795,300.0,CARA
+2023-09-27 10:48:00,1.795,1.795,1.795,1.795,100.0,CARA
+2023-09-27 10:45:00,1.795,1.795,1.795,1.795,104.0,CARA
+2023-09-27 10:43:00,1.79,1.8,1.78,1.795,7896.0,CARA
+2023-09-27 10:40:00,1.79,1.79,1.79,1.79,400.0,CARA
+2023-09-27 10:37:00,1.795,1.795,1.79,1.79,200.0,CARA
+2023-09-27 10:36:00,1.8,1.8,1.79,1.795,7993.0,CARA
+2023-09-27 10:35:00,1.805,1.805,1.805,1.805,401.0,CARA
+2023-09-27 10:33:00,1.805,1.805,1.805,1.805,100.0,CARA
+2023-09-27 10:32:00,1.804,1.81,1.804,1.805,1600.0,CARA
+2023-09-27 10:31:00,1.805,1.805,1.805,1.805,201.0,CARA
+2023-09-27 10:29:00,1.805,1.806,1.805,1.807,554.0,CARA
+2023-09-27 10:27:00,1.805,1.805,1.805,1.805,201.0,CARA
+2023-09-27 10:26:00,1.805,1.805,1.805,1.805,204.0,CARA
+2023-09-27 10:24:00,1.805,1.805,1.805,1.805,102.0,CARA
+2023-09-27 10:23:00,1.805,1.805,1.805,1.805,100.0,CARA
+2023-09-27 10:21:00,1.805,1.805,1.805,1.805,2773.0,CARA
+2023-09-27 10:18:00,1.805,1.805,1.805,1.805,5850.0,CARA
+2023-09-27 10:15:00,1.815,1.815,1.81,1.812,2351.0,CARA
+2023-09-27 10:14:00,1.82,1.82,1.82,1.82,2220.0,CARA
+2023-09-27 10:13:00,1.825,1.825,1.825,1.825,359.0,CARA
+2023-09-27 10:12:00,1.825,1.825,1.825,1.825,150.0,CARA
+2023-09-27 10:11:00,1.83,1.83,1.83,1.83,209.0,CARA
+2023-09-27 10:10:00,1.83,1.83,1.825,1.83,800.0,CARA
+2023-09-27 10:09:00,1.82,1.82,1.82,1.82,2098.0,CARA
+2023-09-27 10:08:00,1.81,1.82,1.81,1.82,3006.0,CARA
+2023-09-27 10:05:00,1.81,1.81,1.81,1.81,200.0,CARA
+2023-09-27 10:02:00,1.81,1.81,1.81,1.81,1605.0,CARA
+2023-09-27 10:01:00,1.815,1.815,1.815,1.815,201.0,CARA
+2023-09-27 10:00:00,1.815,1.815,1.815,1.815,160.0,CARA
+2023-09-27 09:59:00,1.82,1.82,1.82,1.82,200.0,CARA
+2023-09-27 09:57:00,1.8,1.81,1.8,1.81,6654.0,CARA
+2023-09-27 09:56:00,1.8,1.8,1.8,1.8,101.0,CARA
+2023-09-27 09:55:00,1.785,1.8,1.785,1.8,3415.0,CARA
+2023-09-27 09:54:00,1.785,1.785,1.785,1.785,100.0,CARA
+2023-09-27 09:48:00,1.785,1.785,1.785,1.785,500.0,CARA
+2023-09-27 09:46:00,1.78,1.78,1.78,1.78,848.0,CARA
+2023-09-27 09:45:00,1.799,1.799,1.78,1.79,8457.0,CARA
+2023-09-27 09:41:00,1.805,1.805,1.79,1.79,1353.0,CARA
+2023-09-27 09:40:00,1.805,1.805,1.805,1.805,600.0,CARA
+2023-09-27 09:39:00,1.8,1.8,1.8,1.8,100.0,CARA
+2023-09-27 09:38:00,1.815,1.815,1.8,1.8,1240.0,CARA
+2023-09-27 09:37:00,1.82,1.825,1.819,1.819,3685.0,CARA
+2023-09-27 09:36:00,1.8,1.86,1.8,1.825,65595.0,CARA
+2023-09-27 09:35:00,1.791,1.791,1.791,1.791,100.0,CARA
+2023-09-27 09:34:00,1.8,1.8,1.8,1.8,101.0,CARA
+2023-09-27 09:33:00,1.788,1.79,1.788,1.79,863.0,CARA
+2023-09-27 09:30:00,1.79,1.79,1.77,1.77,2340.0,CARA
+2023-09-27 09:00:00,1.84,1.84,1.84,1.84,7.0,CARA
+2023-09-27 08:00:00,1.82,1.85,1.82,1.85,92.0,CARA
+2023-09-27 07:00:00,1.77,1.77,1.73,1.73,2.0,CARA
+2023-09-26 19:03:00,1.84,1.84,1.84,1.84,95.0,CARA
+2023-09-26 18:13:00,1.78,1.78,1.78,1.78,3.0,CARA
+2023-09-26 17:42:00,1.8,1.8,1.78,1.78,25.0,CARA
+2023-09-26 17:34:00,1.78,1.83,1.78,1.83,143.0,CARA
+2023-09-26 16:47:00,1.75,1.75,1.75,1.75,1.0,CARA
+2023-09-26 16:02:00,1.79,1.79,1.79,1.79,175.0,CARA
+2023-09-26 16:01:00,1.79,1.79,1.79,1.79,1253.0,CARA
+2023-09-26 16:00:00,1.79,1.79,1.69,1.69,106811.0,CARA
+2023-09-26 15:59:00,1.775,1.79,1.77,1.785,12219.0,CARA
+2023-09-26 15:58:00,1.79,1.79,1.77,1.775,6887.0,CARA
+2023-09-26 15:57:00,1.78,1.785,1.78,1.78,1632.0,CARA
+2023-09-26 15:56:00,1.78,1.785,1.78,1.78,1971.0,CARA
+2023-09-26 15:55:00,1.785,1.788,1.78,1.78,1113.0,CARA
+2023-09-26 15:54:00,1.785,1.785,1.785,1.785,465.0,CARA
+2023-09-26 15:53:00,1.78,1.785,1.78,1.785,325.0,CARA
+2023-09-26 15:52:00,1.78,1.785,1.78,1.785,632.0,CARA
+2023-09-26 15:51:00,1.785,1.785,1.78,1.78,3365.0,CARA
+2023-09-26 15:50:00,1.79,1.79,1.78,1.78,577.0,CARA
+2023-09-26 15:49:00,1.78,1.781,1.78,1.781,730.0,CARA
+2023-09-26 15:48:00,1.78,1.785,1.78,1.78,3264.0,CARA
+2023-09-26 15:46:00,1.785,1.79,1.785,1.785,872.0,CARA
+2023-09-26 15:45:00,1.785,1.79,1.78,1.785,1690.0,CARA
+2023-09-26 15:43:00,1.79,1.794,1.78,1.78,7239.0,CARA
+2023-09-26 15:40:00,1.791,1.791,1.791,1.791,700.0,CARA
+2023-09-26 15:39:00,1.795,1.8,1.79,1.79,1200.0,CARA
+2023-09-26 15:37:00,1.79,1.79,1.79,1.79,142.0,CARA
+2023-09-26 15:36:00,1.795,1.795,1.795,1.795,150.0,CARA
+2023-09-26 15:35:00,1.79,1.79,1.79,1.79,10852.0,CARA
+2023-09-26 15:33:00,1.8,1.8,1.79,1.79,5447.0,CARA
+2023-09-26 15:27:00,1.808,1.808,1.808,1.808,360.0,CARA
+2023-09-26 15:26:00,1.805,1.805,1.805,1.805,200.0,CARA
+2023-09-26 15:25:00,1.8,1.8,1.8,1.8,3406.0,CARA
+2023-09-26 15:24:00,1.8,1.8,1.79,1.79,1674.0,CARA
+2023-09-26 15:19:00,1.815,1.815,1.79,1.81,16516.0,CARA
+2023-09-26 15:17:00,1.815,1.815,1.815,1.815,200.0,CARA
+2023-09-26 15:16:00,1.82,1.83,1.82,1.82,4622.0,CARA
+2023-09-26 15:15:00,1.82,1.82,1.82,1.82,1015.0,CARA
+2023-09-26 15:10:00,1.82,1.82,1.81,1.817,1763.0,CARA
+2023-09-26 15:09:00,1.815,1.815,1.815,1.815,129.0,CARA
+2023-09-26 15:07:00,1.815,1.815,1.815,1.815,439.0,CARA
+2023-09-26 15:06:00,1.81,1.815,1.81,1.814,5754.0,CARA
+2023-09-26 15:05:00,1.81,1.81,1.81,1.81,212.0,CARA
+2023-09-26 15:04:00,1.81,1.81,1.81,1.81,341.0,CARA
+2023-09-26 15:03:00,1.809,1.81,1.8,1.8,5556.0,CARA
+2023-09-26 15:02:00,1.81,1.81,1.805,1.805,371.0,CARA
+2023-09-26 15:01:00,1.81,1.81,1.81,1.81,122.0,CARA
+2023-09-26 14:58:00,1.805,1.805,1.805,1.805,126.0,CARA
+2023-09-26 14:55:00,1.805,1.81,1.805,1.81,659.0,CARA
+2023-09-26 14:54:00,1.801,1.801,1.801,1.801,501.0,CARA
+2023-09-26 14:52:00,1.805,1.805,1.802,1.802,368.0,CARA
+2023-09-26 14:50:00,1.805,1.805,1.805,1.805,201.0,CARA
+2023-09-26 14:48:00,1.805,1.805,1.805,1.805,102.0,CARA
+2023-09-26 14:44:00,1.805,1.805,1.805,1.805,203.0,CARA
+2023-09-26 14:43:00,1.783,1.805,1.783,1.801,8710.0,CARA
+2023-09-26 14:42:00,1.785,1.785,1.785,1.785,294.0,CARA
+2023-09-26 14:41:00,1.785,1.79,1.785,1.79,680.0,CARA
+2023-09-26 14:38:00,1.785,1.785,1.785,1.785,100.0,CARA
+2023-09-26 14:34:00,1.782,1.782,1.782,1.782,305.0,CARA
+2023-09-26 14:29:00,1.79,1.79,1.785,1.785,300.0,CARA
+2023-09-26 14:26:00,1.782,1.79,1.78,1.785,2944.0,CARA
+2023-09-26 14:20:00,1.785,1.785,1.785,1.785,304.0,CARA
+2023-09-26 14:16:00,1.78,1.78,1.78,1.78,3405.0,CARA
+2023-09-26 14:15:00,1.775,1.78,1.775,1.775,3242.0,CARA
+2023-09-26 14:14:00,1.775,1.775,1.775,1.775,100.0,CARA
+2023-09-26 14:13:00,1.77,1.77,1.77,1.77,100.0,CARA
+2023-09-26 14:12:00,1.775,1.775,1.775,1.775,715.0,CARA
+2023-09-26 14:10:00,1.775,1.775,1.775,1.775,100.0,CARA
+2023-09-26 14:09:00,1.77,1.77,1.77,1.77,100.0,CARA
+2023-09-26 14:08:00,1.774,1.775,1.774,1.775,1586.0,CARA
+2023-09-26 14:01:00,1.76,1.77,1.755,1.77,13628.0,CARA
+2023-09-26 14:00:00,1.755,1.755,1.741,1.75,23305.0,CARA
+2023-09-26 13:59:00,1.76,1.76,1.755,1.755,5438.0,CARA
+2023-09-26 13:56:00,1.755,1.755,1.755,1.755,344.0,CARA
+2023-09-26 13:55:00,1.755,1.755,1.755,1.755,100.0,CARA
+2023-09-26 13:53:00,1.755,1.755,1.755,1.755,242.0,CARA
+2023-09-26 13:52:00,1.755,1.755,1.755,1.755,647.0,CARA
+2023-09-26 13:48:00,1.755,1.755,1.755,1.755,201.0,CARA
+2023-09-26 13:47:00,1.75,1.75,1.75,1.75,100.0,CARA
+2023-09-26 13:44:00,1.755,1.755,1.755,1.755,201.0,CARA
+2023-09-26 13:42:00,1.757,1.76,1.755,1.755,460.0,CARA
+2023-09-26 13:41:00,1.755,1.755,1.755,1.755,200.0,CARA
+2023-09-26 13:39:00,1.75,1.75,1.75,1.75,2681.0,CARA
+2023-09-26 13:38:00,1.76,1.76,1.745,1.745,6288.0,CARA
+2023-09-26 13:37:00,1.765,1.765,1.765,1.765,100.0,CARA
+2023-09-26 13:35:00,1.765,1.765,1.765,1.765,100.0,CARA
+2023-09-26 13:30:00,1.765,1.765,1.765,1.765,201.0,CARA
+2023-09-26 13:27:00,1.77,1.77,1.761,1.761,1872.0,CARA
+2023-09-26 13:26:00,1.77,1.77,1.77,1.77,517.0,CARA
+2023-09-26 13:25:00,1.765,1.77,1.76,1.763,1820.0,CARA
+2023-09-26 13:24:00,1.765,1.768,1.765,1.765,1421.0,CARA
+2023-09-26 13:23:00,1.76,1.76,1.76,1.76,100.0,CARA
+2023-09-26 13:22:00,1.785,1.785,1.76,1.765,6664.0,CARA
+2023-09-26 13:20:00,1.785,1.785,1.785,1.785,166.0,CARA
+2023-09-26 13:17:00,1.785,1.785,1.785,1.785,156.0,CARA
+2023-09-26 13:16:00,1.785,1.785,1.785,1.785,106.0,CARA
+2023-09-26 13:15:00,1.785,1.785,1.785,1.785,100.0,CARA
+2023-09-26 13:12:00,1.79,1.79,1.79,1.79,210.0,CARA
+2023-09-26 13:11:00,1.784,1.784,1.784,1.784,362.0,CARA
+2023-09-26 13:10:00,1.78,1.78,1.78,1.78,1000.0,CARA
+2023-09-26 13:08:00,1.79,1.79,1.785,1.785,458.0,CARA
+2023-09-26 13:07:00,1.795,1.795,1.78,1.78,9218.0,CARA
+2023-09-26 13:04:00,1.8,1.8,1.8,1.8,208.0,CARA
+2023-09-26 13:03:00,1.795,1.795,1.795,1.795,101.0,CARA
+2023-09-26 13:02:00,1.795,1.795,1.795,1.795,454.0,CARA
+2023-09-26 13:00:00,1.795,1.795,1.795,1.795,251.0,CARA
+2023-09-26 12:55:00,1.795,1.795,1.795,1.795,107.0,CARA
+2023-09-26 12:48:00,1.795,1.795,1.795,1.795,200.0,CARA
+2023-09-26 12:47:00,1.785,1.795,1.785,1.795,3282.0,CARA
+2023-09-26 12:46:00,1.797,1.797,1.79,1.79,3398.0,CARA
+2023-09-26 12:39:00,1.781,1.79,1.781,1.785,2731.0,CARA
+2023-09-26 12:38:00,1.775,1.79,1.775,1.79,3519.0,CARA
+2023-09-26 12:37:00,1.79,1.8,1.77,1.78,17216.0,CARA
+2023-09-26 12:33:00,1.8,1.8,1.8,1.8,100.0,CARA
+2023-09-26 12:31:00,1.8,1.8,1.8,1.8,100.0,CARA
+2023-09-26 12:30:00,1.804,1.804,1.804,1.804,100.0,CARA
+2023-09-26 12:29:00,1.8,1.8,1.8,1.8,100.0,CARA
+2023-09-26 12:28:00,1.815,1.815,1.8,1.81,10843.0,CARA
+2023-09-26 12:27:00,1.81,1.814,1.81,1.814,6755.0,CARA
+2023-09-26 12:24:00,1.822,1.822,1.815,1.815,3700.0,CARA
+2023-09-26 12:22:00,1.84,1.84,1.82,1.83,13530.0,CARA
+2023-09-26 12:21:00,1.845,1.845,1.84,1.845,644.0,CARA
+2023-09-26 12:19:00,1.84,1.845,1.84,1.84,2941.0,CARA
+2023-09-26 12:16:00,1.835,1.835,1.835,1.835,215.0,CARA
+2023-09-26 12:15:00,1.825,1.835,1.82,1.835,4314.0,CARA
+2023-09-26 12:14:00,1.825,1.825,1.825,1.825,161.0,CARA
+2023-09-26 12:09:00,1.82,1.82,1.82,1.82,342.0,CARA
+2023-09-26 12:06:00,1.825,1.825,1.825,1.825,259.0,CARA
+2023-09-26 12:02:00,1.828,1.828,1.828,1.828,249.0,CARA
+2023-09-26 12:00:00,1.825,1.825,1.825,1.825,186.0,CARA
+2023-09-26 11:59:00,1.825,1.825,1.82,1.82,394.0,CARA
+2023-09-26 11:57:00,1.822,1.822,1.822,1.822,100.0,CARA
+2023-09-26 11:53:00,1.815,1.83,1.815,1.82,9863.0,CARA
+2023-09-26 11:51:00,1.815,1.815,1.815,1.815,100.0,CARA
+2023-09-26 11:50:00,1.815,1.815,1.815,1.815,301.0,CARA
+2023-09-26 11:49:00,1.81,1.815,1.81,1.815,8438.0,CARA
+2023-09-26 11:48:00,1.814,1.814,1.814,1.814,101.0,CARA
+2023-09-26 11:46:00,1.815,1.815,1.815,1.815,301.0,CARA
+2023-09-26 11:41:00,1.82,1.82,1.82,1.82,142.0,CARA
+2023-09-26 11:36:00,1.81,1.81,1.81,1.81,300.0,CARA
+2023-09-26 11:32:00,1.82,1.82,1.82,1.82,1156.0,CARA
+2023-09-26 11:28:00,1.81,1.81,1.81,1.81,101.0,CARA
+2023-09-26 11:19:00,1.815,1.815,1.815,1.815,670.0,CARA
+2023-09-26 11:18:00,1.815,1.815,1.815,1.815,225.0,CARA
+2023-09-26 11:16:00,1.815,1.82,1.815,1.82,577.0,CARA
+2023-09-26 11:15:00,1.82,1.82,1.815,1.82,1258.0,CARA
+2023-09-26 11:13:00,1.815,1.815,1.811,1.811,650.0,CARA
+2023-09-26 11:12:00,1.815,1.815,1.815,1.815,386.0,CARA
+2023-09-26 11:08:00,1.81,1.81,1.81,1.81,478.0,CARA
+2023-09-26 11:06:00,1.815,1.815,1.815,1.815,150.0,CARA
+2023-09-26 11:05:00,1.815,1.815,1.815,1.815,315.0,CARA
+2023-09-26 11:03:00,1.815,1.815,1.815,1.815,2698.0,CARA
+2023-09-26 10:58:00,1.815,1.815,1.815,1.815,122.0,CARA
+2023-09-26 10:55:00,1.811,1.811,1.811,1.811,1860.0,CARA
+2023-09-26 10:54:00,1.81,1.81,1.81,1.81,1787.0,CARA
+2023-09-26 10:53:00,1.8,1.81,1.8,1.81,3072.0,CARA
+2023-09-26 10:52:00,1.81,1.81,1.8,1.81,18410.0,CARA
+2023-09-26 10:51:00,1.82,1.82,1.81,1.81,1125.0,CARA
+2023-09-26 10:49:00,1.829,1.83,1.82,1.82,6897.0,CARA
+2023-09-26 10:48:00,1.822,1.822,1.822,1.822,219.0,CARA
+2023-09-26 10:47:00,1.829,1.83,1.828,1.828,1303.0,CARA
+2023-09-26 10:45:00,1.825,1.83,1.825,1.83,708.0,CARA
+2023-09-26 10:44:00,1.815,1.825,1.815,1.82,7545.0,CARA
+2023-09-26 10:38:00,1.825,1.825,1.81,1.82,6587.0,CARA
+2023-09-26 10:37:00,1.822,1.822,1.822,1.822,206.0,CARA
+2023-09-26 10:31:00,1.824,1.825,1.824,1.825,736.0,CARA
+2023-09-26 10:29:00,1.825,1.825,1.825,1.825,122.0,CARA
+2023-09-26 10:27:00,1.827,1.827,1.82,1.825,1756.0,CARA
+2023-09-26 10:26:00,1.825,1.825,1.825,1.825,461.0,CARA
+2023-09-26 10:25:00,1.811,1.825,1.811,1.825,2258.0,CARA
+2023-09-26 10:21:00,1.819,1.819,1.819,1.819,145.0,CARA
+2023-09-26 10:18:00,1.819,1.819,1.819,1.819,308.0,CARA
+2023-09-26 10:17:00,1.813,1.813,1.813,1.813,139.0,CARA
+2023-09-26 10:16:00,1.81,1.819,1.81,1.819,1786.0,CARA
+2023-09-26 10:15:00,1.811,1.82,1.811,1.82,2412.0,CARA
+2023-09-26 10:13:00,1.823,1.823,1.81,1.81,5556.0,CARA
+2023-09-26 10:12:00,1.84,1.84,1.83,1.83,1300.0,CARA
+2023-09-26 10:11:00,1.849,1.849,1.84,1.84,303.0,CARA
+2023-09-26 10:10:00,1.869,1.87,1.85,1.85,1004.0,CARA
+2023-09-26 10:09:00,1.86,1.862,1.86,1.86,3335.0,CARA
+2023-09-26 10:07:00,1.855,1.865,1.855,1.865,7717.0,CARA
+2023-09-26 10:06:00,1.852,1.852,1.852,1.852,852.0,CARA
+2023-09-26 10:05:00,1.855,1.855,1.855,1.855,101.0,CARA
+2023-09-26 10:04:00,1.851,1.855,1.851,1.855,529.0,CARA
+2023-09-26 10:03:00,1.855,1.855,1.852,1.852,5183.0,CARA
+2023-09-26 10:02:00,1.86,1.86,1.86,1.86,100.0,CARA
+2023-09-26 10:00:00,1.855,1.855,1.855,1.855,104.0,CARA
+2023-09-26 09:59:00,1.85,1.85,1.85,1.85,216.0,CARA
+2023-09-26 09:58:00,1.853,1.855,1.85,1.855,1794.0,CARA
+2023-09-26 09:57:00,1.85,1.85,1.85,1.85,851.0,CARA
+2023-09-26 09:56:00,1.85,1.85,1.849,1.849,3046.0,CARA
+2023-09-26 09:55:00,1.83,1.84,1.83,1.84,691.0,CARA
+2023-09-26 09:54:00,1.855,1.855,1.823,1.823,1408.0,CARA
+2023-09-26 09:53:00,1.85,1.86,1.85,1.86,1481.0,CARA
+2023-09-26 09:52:00,1.842,1.85,1.84,1.84,9796.0,CARA
+2023-09-26 09:51:00,1.85,1.85,1.85,1.85,309.0,CARA
+2023-09-26 09:50:00,1.862,1.869,1.84,1.85,7825.0,CARA
+2023-09-26 09:49:00,1.87,1.87,1.865,1.865,884.0,CARA
+2023-09-26 09:48:00,1.85,1.86,1.85,1.86,2232.0,CARA
+2023-09-26 09:47:00,1.839,1.845,1.83,1.845,2547.0,CARA
+2023-09-26 09:46:00,1.83,1.83,1.822,1.83,1267.0,CARA
+2023-09-26 09:45:00,1.81,1.825,1.81,1.825,5718.0,CARA
+2023-09-26 09:41:00,1.805,1.805,1.805,1.805,209.0,CARA
+2023-09-26 09:40:00,1.8,1.81,1.8,1.81,9165.0,CARA
+2023-09-26 09:39:00,1.793,1.8,1.793,1.8,435.0,CARA
+2023-09-26 09:37:00,1.79,1.8,1.78,1.8,20380.0,CARA
+2023-09-26 09:36:00,1.78,1.795,1.78,1.795,1063.0,CARA
+2023-09-26 09:31:00,1.7,1.73,1.7,1.73,2298.0,CARA
+2023-09-26 09:30:00,1.68,1.71,1.68,1.7,7603.0,CARA
+2023-09-26 08:51:00,1.71,1.71,1.71,1.71,1.0,CARA
+2023-09-26 08:23:00,1.72,1.72,1.72,1.72,4.0,CARA
+2023-09-26 08:19:00,1.72,1.72,1.72,1.72,170.0,CARA
+2023-09-26 08:17:00,1.72,1.72,1.72,1.72,180.0,CARA
+2023-09-26 08:09:00,1.654,1.654,1.654,1.654,100.0,CARA
+2023-09-26 07:57:00,1.72,1.72,1.7,1.7,558.0,CARA
+2023-09-26 07:37:00,1.72,1.77,1.72,1.77,22.0,CARA
+2023-09-26 07:32:00,1.75,1.75,1.75,1.75,3.0,CARA
+2023-09-26 07:10:00,1.75,1.75,1.75,1.75,2.0,CARA
+2023-09-25 19:11:00,1.68,1.68,1.68,1.68,2.0,CARA
+2023-09-25 18:04:00,1.78,1.78,1.78,1.78,13.0,CARA
+2023-09-25 18:02:00,1.75,1.75,1.75,1.75,3.0,CARA
+2023-09-25 17:56:00,1.63,1.63,1.63,1.63,10.0,CARA
+2023-09-25 17:02:00,1.71,1.71,1.71,1.71,10.0,CARA
+2023-09-25 16:29:00,1.71,1.71,1.71,1.71,78.0,CARA
+2023-09-25 16:15:00,1.71,1.71,1.71,1.71,1.0,CARA
+2023-09-25 16:11:00,1.71,1.71,1.71,1.71,121474.0,CARA
+2023-09-25 16:00:00,1.72,1.72,1.71,1.71,234652.0,CARA
+2023-09-25 15:59:00,1.71,1.72,1.71,1.72,27504.0,CARA
+2023-09-25 15:58:00,1.71,1.71,1.705,1.71,10686.0,CARA
+2023-09-25 15:57:00,1.705,1.705,1.7,1.705,3095.0,CARA
+2023-09-25 15:56:00,1.71,1.71,1.705,1.705,3460.0,CARA
+2023-09-25 15:55:00,1.7,1.705,1.69,1.705,22861.0,CARA
+2023-09-25 15:54:00,1.715,1.72,1.69,1.7,18960.0,CARA
+2023-09-25 15:53:00,1.71,1.715,1.71,1.71,2772.0,CARA
+2023-09-25 15:52:00,1.71,1.72,1.71,1.71,2003.0,CARA
+2023-09-25 15:51:00,1.7,1.72,1.7,1.72,18245.0,CARA
+2023-09-25 15:50:00,1.7,1.7,1.69,1.7,3774.0,CARA
+2023-09-25 15:49:00,1.695,1.7,1.69,1.69,3637.0,CARA
+2023-09-25 15:48:00,1.695,1.695,1.695,1.695,403.0,CARA
+2023-09-25 15:47:00,1.695,1.7,1.69,1.695,3642.0,CARA
+2023-09-25 15:46:00,1.705,1.705,1.69,1.695,8346.0,CARA
+2023-09-25 15:45:00,1.702,1.708,1.7,1.7,2152.0,CARA
+2023-09-25 15:44:00,1.705,1.705,1.705,1.705,436.0,CARA
+2023-09-25 15:43:00,1.7,1.705,1.7,1.705,9882.0,CARA
+2023-09-25 15:42:00,1.7,1.7,1.69,1.69,4225.0,CARA
+2023-09-25 15:41:00,1.7,1.7,1.69,1.7,1732.0,CARA
+2023-09-25 15:40:00,1.695,1.7,1.69,1.695,2357.0,CARA
+2023-09-25 15:39:00,1.7,1.7,1.69,1.69,4305.0,CARA
+2023-09-25 15:38:00,1.695,1.7,1.69,1.695,2389.0,CARA
+2023-09-25 15:37:00,1.695,1.7,1.69,1.695,5900.0,CARA
+2023-09-25 15:36:00,1.69,1.695,1.69,1.69,11116.0,CARA
+2023-09-25 15:35:00,1.705,1.71,1.69,1.69,6294.0,CARA
+2023-09-25 15:34:00,1.705,1.71,1.705,1.71,235.0,CARA
+2023-09-25 15:33:00,1.71,1.71,1.7,1.705,2702.0,CARA
+2023-09-25 15:32:00,1.71,1.71,1.7,1.705,537.0,CARA
+2023-09-25 15:31:00,1.71,1.71,1.7,1.7,1081.0,CARA
+2023-09-25 15:30:00,1.705,1.705,1.705,1.705,432.0,CARA
+2023-09-25 15:29:00,1.71,1.71,1.7,1.705,4325.0,CARA
+2023-09-25 15:28:00,1.7,1.705,1.7,1.7,653.0,CARA
+2023-09-25 15:27:00,1.7,1.705,1.7,1.7,701.0,CARA
+2023-09-25 15:26:00,1.705,1.705,1.705,1.705,2200.0,CARA
+2023-09-25 15:25:00,1.71,1.71,1.7,1.7,4145.0,CARA
+2023-09-25 15:24:00,1.705,1.71,1.7,1.705,717.0,CARA
+2023-09-25 15:23:00,1.705,1.705,1.7,1.7,233.0,CARA
+2023-09-25 15:22:00,1.71,1.71,1.7,1.7,446.0,CARA
+2023-09-25 15:21:00,1.703,1.703,1.7,1.7,2133.0,CARA
+2023-09-25 15:20:00,1.7,1.705,1.7,1.705,301.0,CARA
+2023-09-25 15:19:00,1.705,1.705,1.7,1.7,381.0,CARA
+2023-09-25 15:18:00,1.705,1.705,1.7,1.7,200.0,CARA
+2023-09-25 15:17:00,1.709,1.709,1.709,1.709,1044.0,CARA
+2023-09-25 15:16:00,1.705,1.705,1.7,1.705,1980.0,CARA
+2023-09-25 15:15:00,1.705,1.705,1.703,1.703,1092.0,CARA
+2023-09-25 15:13:00,1.705,1.705,1.705,1.705,100.0,CARA
+2023-09-25 15:12:00,1.71,1.71,1.7,1.7,648.0,CARA
+2023-09-25 15:11:00,1.705,1.71,1.705,1.71,2166.0,CARA
+2023-09-25 15:10:00,1.705,1.705,1.7,1.7,311.0,CARA
+2023-09-25 15:09:00,1.705,1.71,1.7,1.71,531.0,CARA
+2023-09-25 15:07:00,1.705,1.705,1.7,1.7,300.0,CARA
+2023-09-25 15:06:00,1.705,1.71,1.7,1.71,524.0,CARA
+2023-09-25 15:04:00,1.71,1.71,1.7,1.705,2504.0,CARA
+2023-09-25 15:01:00,1.72,1.725,1.71,1.71,7833.0,CARA
+2023-09-25 15:00:00,1.72,1.72,1.72,1.72,107.0,CARA
+2023-09-25 14:58:00,1.715,1.715,1.715,1.715,115.0,CARA
+2023-09-25 14:57:00,1.71,1.71,1.71,1.71,220.0,CARA
+2023-09-25 14:56:00,1.715,1.715,1.715,1.715,100.0,CARA
+2023-09-25 14:55:00,1.71,1.71,1.71,1.71,401.0,CARA
+2023-09-25 14:54:00,1.71,1.715,1.71,1.715,300.0,CARA
+2023-09-25 14:53:00,1.715,1.715,1.715,1.715,409.0,CARA
+2023-09-25 14:52:00,1.71,1.71,1.71,1.71,250.0,CARA
+2023-09-25 14:51:00,1.715,1.715,1.71,1.715,529.0,CARA
+2023-09-25 14:50:00,1.735,1.735,1.72,1.72,4353.0,CARA
+2023-09-25 14:49:00,1.735,1.735,1.735,1.735,1046.0,CARA
+2023-09-25 14:48:00,1.735,1.735,1.735,1.735,310.0,CARA
+2023-09-25 14:47:00,1.735,1.74,1.735,1.74,984.0,CARA
+2023-09-25 14:46:00,1.735,1.735,1.735,1.735,445.0,CARA
+2023-09-25 14:45:00,1.74,1.74,1.74,1.74,200.0,CARA
+2023-09-25 14:43:00,1.74,1.74,1.74,1.74,200.0,CARA
+2023-09-25 14:42:00,1.74,1.74,1.735,1.735,300.0,CARA
+2023-09-25 14:41:00,1.74,1.74,1.735,1.74,408.0,CARA
+2023-09-25 14:40:00,1.735,1.74,1.735,1.74,300.0,CARA
+2023-09-25 14:39:00,1.735,1.74,1.735,1.74,200.0,CARA
+2023-09-25 14:38:00,1.74,1.74,1.73,1.73,505.0,CARA
+2023-09-25 14:37:00,1.73,1.73,1.73,1.73,409.0,CARA
+2023-09-25 14:36:00,1.735,1.735,1.735,1.735,200.0,CARA
+2023-09-25 14:35:00,1.73,1.73,1.73,1.73,425.0,CARA
+2023-09-25 14:34:00,1.731,1.731,1.731,1.731,200.0,CARA
+2023-09-25 14:33:00,1.735,1.738,1.73,1.73,751.0,CARA
+2023-09-25 14:32:00,1.735,1.735,1.73,1.73,1000.0,CARA
+2023-09-25 14:31:00,1.73,1.735,1.73,1.735,501.0,CARA
+2023-09-25 14:29:00,1.73,1.73,1.73,1.73,310.0,CARA
+2023-09-25 14:28:00,1.73,1.73,1.73,1.73,300.0,CARA
+2023-09-25 14:27:00,1.73,1.73,1.73,1.73,300.0,CARA
+2023-09-25 14:26:00,1.73,1.73,1.73,1.73,300.0,CARA
+2023-09-25 14:24:00,1.73,1.73,1.73,1.73,402.0,CARA
+2023-09-25 14:22:00,1.732,1.732,1.732,1.732,200.0,CARA
+2023-09-25 14:19:00,1.72,1.73,1.72,1.73,3699.0,CARA
+2023-09-25 14:18:00,1.73,1.73,1.72,1.725,2300.0,CARA
+2023-09-25 14:17:00,1.74,1.74,1.73,1.73,11230.0,CARA
+2023-09-25 14:15:00,1.75,1.75,1.74,1.75,12104.0,CARA
+2023-09-25 14:14:00,1.75,1.75,1.75,1.75,239.0,CARA
+2023-09-25 14:12:00,1.75,1.75,1.75,1.75,300.0,CARA
+2023-09-25 14:10:00,1.75,1.76,1.75,1.76,2844.0,CARA
+2023-09-25 14:09:00,1.75,1.75,1.75,1.75,300.0,CARA
+2023-09-25 14:08:00,1.75,1.75,1.745,1.745,300.0,CARA
+2023-09-25 14:07:00,1.75,1.75,1.75,1.75,104.0,CARA
+2023-09-25 14:06:00,1.75,1.75,1.75,1.75,100.0,CARA
+2023-09-25 14:05:00,1.75,1.75,1.745,1.745,325.0,CARA
+2023-09-25 14:04:00,1.75,1.75,1.75,1.75,425.0,CARA
+2023-09-25 14:03:00,1.745,1.745,1.745,1.745,105.0,CARA
+2023-09-25 14:02:00,1.74,1.745,1.74,1.745,520.0,CARA
+2023-09-25 14:01:00,1.75,1.75,1.74,1.74,341.0,CARA
+2023-09-25 14:00:00,1.74,1.745,1.74,1.745,400.0,CARA
+2023-09-25 13:59:00,1.745,1.745,1.74,1.74,200.0,CARA
+2023-09-25 13:58:00,1.745,1.75,1.745,1.745,840.0,CARA
+2023-09-25 13:57:00,1.745,1.745,1.74,1.745,3474.0,CARA
+2023-09-25 13:56:00,1.75,1.75,1.75,1.75,1030.0,CARA
+2023-09-25 13:55:00,1.75,1.75,1.75,1.75,400.0,CARA
+2023-09-25 13:54:00,1.75,1.75,1.75,1.75,466.0,CARA
+2023-09-25 13:52:00,1.75,1.75,1.745,1.745,504.0,CARA
+2023-09-25 13:51:00,1.75,1.75,1.74,1.745,843.0,CARA
+2023-09-25 13:50:00,1.75,1.75,1.75,1.75,207.0,CARA
+2023-09-25 13:49:00,1.74,1.75,1.74,1.75,400.0,CARA
+2023-09-25 13:48:00,1.75,1.75,1.75,1.75,400.0,CARA
+2023-09-25 13:47:00,1.75,1.75,1.745,1.745,904.0,CARA
+2023-09-25 13:46:00,1.745,1.745,1.745,1.745,140.0,CARA
+2023-09-25 13:45:00,1.739,1.747,1.739,1.745,3943.0,CARA
+2023-09-25 13:43:00,1.73,1.735,1.73,1.735,300.0,CARA
+2023-09-25 13:41:00,1.74,1.74,1.74,1.74,104.0,CARA
+2023-09-25 13:38:00,1.735,1.735,1.735,1.735,300.0,CARA
+2023-09-25 13:34:00,1.735,1.735,1.73,1.735,553.0,CARA
+2023-09-25 13:33:00,1.74,1.74,1.74,1.74,100.0,CARA
+2023-09-25 13:32:00,1.735,1.74,1.73,1.73,1088.0,CARA
+2023-09-25 13:31:00,1.73,1.73,1.73,1.73,320.0,CARA
+2023-09-25 13:30:00,1.73,1.73,1.73,1.73,105.0,CARA
+2023-09-25 13:29:00,1.73,1.73,1.73,1.73,420.0,CARA
+2023-09-25 13:27:00,1.73,1.735,1.73,1.735,421.0,CARA
+2023-09-25 13:25:00,1.75,1.75,1.735,1.735,5902.0,CARA
+2023-09-25 13:24:00,1.745,1.745,1.745,1.745,200.0,CARA
+2023-09-25 13:23:00,1.75,1.75,1.74,1.75,2208.0,CARA
+2023-09-25 13:22:00,1.75,1.75,1.75,1.75,200.0,CARA
+2023-09-25 13:20:00,1.74,1.745,1.74,1.745,300.0,CARA
+2023-09-25 13:19:00,1.75,1.75,1.75,1.75,406.0,CARA
+2023-09-25 13:18:00,1.745,1.745,1.74,1.74,420.0,CARA
+2023-09-25 13:17:00,1.74,1.75,1.74,1.75,400.0,CARA
+2023-09-25 13:15:00,1.745,1.745,1.74,1.745,500.0,CARA
+2023-09-25 13:13:00,1.75,1.75,1.74,1.745,1506.0,CARA
+2023-09-25 13:12:00,1.745,1.745,1.745,1.745,200.0,CARA
+2023-09-25 13:11:00,1.745,1.745,1.74,1.74,700.0,CARA
+2023-09-25 13:10:00,1.745,1.745,1.745,1.745,200.0,CARA
+2023-09-25 13:09:00,1.745,1.745,1.74,1.74,300.0,CARA
+2023-09-25 13:07:00,1.73,1.745,1.73,1.745,2960.0,CARA
+2023-09-25 13:06:00,1.735,1.735,1.735,1.735,189.0,CARA
+2023-09-25 13:05:00,1.73,1.74,1.73,1.74,506.0,CARA
+2023-09-25 13:04:00,1.735,1.735,1.735,1.735,247.0,CARA
+2023-09-25 13:03:00,1.73,1.73,1.73,1.73,300.0,CARA
+2023-09-25 13:02:00,1.735,1.735,1.735,1.735,396.0,CARA
+2023-09-25 13:01:00,1.73,1.73,1.73,1.73,302.0,CARA
+2023-09-25 12:59:00,1.735,1.735,1.73,1.73,400.0,CARA
+2023-09-25 12:58:00,1.73,1.735,1.73,1.735,475.0,CARA
+2023-09-25 12:57:00,1.731,1.731,1.731,1.731,2096.0,CARA
+2023-09-25 12:56:00,1.73,1.73,1.73,1.73,301.0,CARA
+2023-09-25 12:55:00,1.73,1.735,1.73,1.735,2363.0,CARA
+2023-09-25 12:53:00,1.725,1.725,1.72,1.72,314.0,CARA
+2023-09-25 12:52:00,1.73,1.73,1.72,1.725,1876.0,CARA
+2023-09-25 12:51:00,1.735,1.735,1.73,1.73,1500.0,CARA
+2023-09-25 12:49:00,1.735,1.735,1.73,1.735,500.0,CARA
+2023-09-25 12:48:00,1.735,1.74,1.73,1.74,400.0,CARA
+2023-09-25 12:47:00,1.735,1.735,1.735,1.735,227.0,CARA
+2023-09-25 12:46:00,1.73,1.73,1.73,1.73,609.0,CARA
+2023-09-25 12:44:00,1.735,1.735,1.73,1.735,400.0,CARA
+2023-09-25 12:43:00,1.745,1.745,1.74,1.74,6500.0,CARA
+2023-09-25 12:42:00,1.745,1.745,1.745,1.745,100.0,CARA
+2023-09-25 12:41:00,1.74,1.74,1.74,1.74,582.0,CARA
+2023-09-25 12:40:00,1.749,1.749,1.74,1.74,5900.0,CARA
+2023-09-25 12:39:00,1.745,1.745,1.74,1.745,400.0,CARA
+2023-09-25 12:38:00,1.745,1.745,1.745,1.745,200.0,CARA
+2023-09-25 12:37:00,1.745,1.745,1.74,1.74,502.0,CARA
+2023-09-25 12:36:00,1.75,1.75,1.75,1.75,2271.0,CARA
+2023-09-25 12:34:00,1.75,1.755,1.75,1.75,852.0,CARA
+2023-09-25 12:33:00,1.75,1.759,1.75,1.759,14053.0,CARA
+2023-09-25 12:32:00,1.75,1.75,1.75,1.75,226.0,CARA
+2023-09-25 12:31:00,1.75,1.755,1.75,1.755,629.0,CARA
+2023-09-25 12:30:00,1.75,1.75,1.75,1.75,235.0,CARA
+2023-09-25 12:29:00,1.75,1.753,1.75,1.753,801.0,CARA
+2023-09-25 12:28:00,1.75,1.759,1.75,1.759,840.0,CARA
+2023-09-25 12:26:00,1.75,1.75,1.75,1.75,400.0,CARA
+2023-09-25 12:25:00,1.75,1.75,1.75,1.75,300.0,CARA
+2023-09-25 12:24:00,1.75,1.75,1.75,1.75,300.0,CARA
+2023-09-25 12:23:00,1.75,1.75,1.75,1.75,300.0,CARA
+2023-09-25 12:21:00,1.75,1.75,1.749,1.75,3416.0,CARA
+2023-09-25 12:20:00,1.745,1.745,1.745,1.745,445.0,CARA
+2023-09-25 12:19:00,1.741,1.745,1.74,1.74,2300.0,CARA
+2023-09-25 12:18:00,1.74,1.74,1.74,1.74,300.0,CARA
+2023-09-25 12:17:00,1.745,1.745,1.74,1.74,420.0,CARA
+2023-09-25 12:15:00,1.74,1.74,1.74,1.74,400.0,CARA
+2023-09-25 12:14:00,1.745,1.745,1.74,1.74,700.0,CARA
+2023-09-25 12:12:00,1.741,1.741,1.74,1.74,1205.0,CARA
+2023-09-25 12:11:00,1.74,1.745,1.74,1.74,1614.0,CARA
+2023-09-25 12:10:00,1.74,1.74,1.74,1.74,938.0,CARA
+2023-09-25 12:08:00,1.74,1.745,1.74,1.745,590.0,CARA
+2023-09-25 12:07:00,1.75,1.75,1.74,1.74,4477.0,CARA
+2023-09-25 12:06:00,1.755,1.755,1.75,1.75,1006.0,CARA
+2023-09-25 12:04:00,1.75,1.75,1.75,1.75,3008.0,CARA
+2023-09-25 12:03:00,1.76,1.76,1.74,1.749,8698.0,CARA
+2023-09-25 12:02:00,1.76,1.765,1.76,1.765,1115.0,CARA
+2023-09-25 12:01:00,1.74,1.77,1.74,1.77,27377.0,CARA
+2023-09-25 12:00:00,1.749,1.749,1.745,1.745,1821.0,CARA
+2023-09-25 11:59:00,1.74,1.75,1.74,1.748,4316.0,CARA
+2023-09-25 11:58:00,1.74,1.745,1.74,1.74,717.0,CARA
+2023-09-25 11:57:00,1.745,1.745,1.74,1.74,588.0,CARA
+2023-09-25 11:56:00,1.749,1.75,1.74,1.75,1622.0,CARA
+2023-09-25 11:55:00,1.74,1.75,1.74,1.75,7279.0,CARA
+2023-09-25 11:53:00,1.735,1.74,1.735,1.74,585.0,CARA
+2023-09-25 11:52:00,1.74,1.74,1.732,1.74,969.0,CARA
+2023-09-25 11:51:00,1.74,1.74,1.74,1.74,100.0,CARA
+2023-09-25 11:50:00,1.735,1.736,1.73,1.736,1317.0,CARA
+2023-09-25 11:49:00,1.74,1.74,1.739,1.739,2829.0,CARA
+2023-09-25 11:47:00,1.74,1.74,1.74,1.74,200.0,CARA
+2023-09-25 11:46:00,1.735,1.74,1.735,1.74,742.0,CARA
+2023-09-25 11:45:00,1.73,1.74,1.73,1.735,2057.0,CARA
+2023-09-25 11:44:00,1.73,1.73,1.729,1.73,495.0,CARA
+2023-09-25 11:43:00,1.73,1.73,1.73,1.73,658.0,CARA
+2023-09-25 11:42:00,1.73,1.73,1.73,1.73,188.0,CARA
+2023-09-25 11:39:00,1.73,1.73,1.73,1.73,326.0,CARA
+2023-09-25 11:37:00,1.72,1.73,1.72,1.73,2082.0,CARA
+2023-09-25 11:35:00,1.72,1.72,1.72,1.72,600.0,CARA
+2023-09-25 11:33:00,1.713,1.72,1.713,1.72,252.0,CARA
+2023-09-25 11:32:00,1.71,1.72,1.71,1.71,3735.0,CARA
+2023-09-25 11:31:00,1.71,1.71,1.71,1.71,1700.0,CARA
+2023-09-25 11:28:00,1.7,1.705,1.7,1.705,1369.0,CARA
+2023-09-25 11:27:00,1.7,1.7,1.7,1.7,406.0,CARA
+2023-09-25 11:25:00,1.69,1.7,1.69,1.7,2842.0,CARA
+2023-09-25 11:24:00,1.69,1.69,1.68,1.68,313.0,CARA
+2023-09-25 11:23:00,1.69,1.69,1.69,1.69,119.0,CARA
+2023-09-25 11:22:00,1.689,1.69,1.689,1.69,1200.0,CARA
+2023-09-25 11:19:00,1.685,1.69,1.68,1.688,1200.0,CARA
+2023-09-25 11:18:00,1.685,1.69,1.68,1.68,3083.0,CARA
+2023-09-25 11:17:00,1.689,1.69,1.689,1.69,1200.0,CARA
+2023-09-25 11:16:00,1.681,1.688,1.68,1.688,806.0,CARA
+2023-09-25 11:15:00,1.685,1.685,1.685,1.685,1070.0,CARA
+2023-09-25 11:14:00,1.685,1.685,1.68,1.68,200.0,CARA
+2023-09-25 11:13:00,1.688,1.69,1.688,1.69,567.0,CARA
+2023-09-25 11:12:00,1.68,1.68,1.68,1.68,100.0,CARA
+2023-09-25 11:10:00,1.69,1.69,1.69,1.69,100.0,CARA
+2023-09-25 11:06:00,1.682,1.682,1.68,1.68,947.0,CARA
+2023-09-25 11:05:00,1.69,1.69,1.69,1.69,200.0,CARA
+2023-09-25 11:03:00,1.69,1.69,1.688,1.69,800.0,CARA
+2023-09-25 11:02:00,1.69,1.69,1.69,1.69,800.0,CARA
+2023-09-25 11:01:00,1.685,1.685,1.685,1.685,100.0,CARA
+2023-09-25 10:58:00,1.688,1.688,1.688,1.688,148.0,CARA
+2023-09-25 10:57:00,1.69,1.69,1.69,1.69,100.0,CARA
+2023-09-25 10:53:00,1.685,1.685,1.685,1.685,200.0,CARA
+2023-09-25 10:50:00,1.685,1.69,1.685,1.69,953.0,CARA
+2023-09-25 10:46:00,1.695,1.695,1.69,1.695,2303.0,CARA
+2023-09-25 10:45:00,1.69,1.695,1.69,1.695,959.0,CARA
+2023-09-25 10:44:00,1.695,1.7,1.695,1.7,814.0,CARA
+2023-09-25 10:43:00,1.695,1.695,1.69,1.695,995.0,CARA
+2023-09-25 10:41:00,1.7,1.7,1.7,1.7,100.0,CARA
+2023-09-25 10:39:00,1.69,1.695,1.69,1.695,1093.0,CARA
+2023-09-25 10:38:00,1.69,1.69,1.69,1.69,220.0,CARA
+2023-09-25 10:37:00,1.685,1.685,1.685,1.685,151.0,CARA
+2023-09-25 10:36:00,1.685,1.685,1.685,1.685,155.0,CARA
+2023-09-25 10:34:00,1.685,1.685,1.68,1.68,520.0,CARA
+2023-09-25 10:33:00,1.685,1.688,1.685,1.688,917.0,CARA
+2023-09-25 10:32:00,1.69,1.69,1.69,1.69,201.0,CARA
+2023-09-25 10:31:00,1.683,1.683,1.683,1.683,149.0,CARA
+2023-09-25 10:29:00,1.69,1.69,1.69,1.69,139.0,CARA
+2023-09-25 10:25:00,1.69,1.69,1.68,1.69,1230.0,CARA
+2023-09-25 10:22:00,1.685,1.685,1.68,1.68,240.0,CARA
+2023-09-25 10:20:00,1.673,1.685,1.673,1.68,1190.0,CARA
+2023-09-25 10:19:00,1.675,1.675,1.675,1.675,100.0,CARA
+2023-09-25 10:14:00,1.675,1.675,1.675,1.675,100.0,CARA
+2023-09-25 10:12:00,1.685,1.685,1.68,1.68,15839.0,CARA
+2023-09-25 10:11:00,1.69,1.69,1.68,1.685,5430.0,CARA
+2023-09-25 10:10:00,1.68,1.69,1.68,1.687,6691.0,CARA
+2023-09-25 10:09:00,1.67,1.68,1.665,1.67,8412.0,CARA
+2023-09-25 10:08:00,1.669,1.67,1.66,1.66,1996.0,CARA
+2023-09-25 10:07:00,1.67,1.67,1.669,1.669,317.0,CARA
+2023-09-25 10:05:00,1.664,1.67,1.66,1.67,7291.0,CARA
+2023-09-25 10:04:00,1.665,1.67,1.665,1.67,1602.0,CARA
+2023-09-25 10:02:00,1.625,1.66,1.625,1.66,10185.0,CARA
+2023-09-25 10:01:00,1.625,1.63,1.62,1.63,300.0,CARA
+2023-09-25 10:00:00,1.629,1.63,1.628,1.63,1800.0,CARA
+2023-09-25 09:59:00,1.625,1.625,1.62,1.62,600.0,CARA
+2023-09-25 09:58:00,1.622,1.622,1.622,1.622,252.0,CARA
+2023-09-25 09:55:00,1.63,1.63,1.62,1.625,7026.0,CARA
+2023-09-25 09:54:00,1.62,1.621,1.62,1.62,3832.0,CARA
+2023-09-25 09:53:00,1.62,1.62,1.61,1.61,2069.0,CARA
+2023-09-25 09:52:00,1.63,1.63,1.62,1.62,1936.0,CARA
+2023-09-25 09:51:00,1.63,1.635,1.63,1.63,1265.0,CARA
+2023-09-25 09:50:00,1.625,1.635,1.625,1.635,1450.0,CARA
+2023-09-25 09:49:00,1.62,1.628,1.62,1.62,1832.0,CARA
+2023-09-25 09:48:00,1.61,1.61,1.61,1.61,150.0,CARA
+2023-09-25 09:44:00,1.62,1.625,1.62,1.62,2484.0,CARA
+2023-09-25 09:43:00,1.615,1.62,1.615,1.62,4041.0,CARA
+2023-09-25 09:42:00,1.625,1.629,1.61,1.618,17576.0,CARA
+2023-09-25 09:40:00,1.62,1.625,1.61,1.623,2251.0,CARA
+2023-09-25 09:39:00,1.625,1.625,1.61,1.615,10434.0,CARA
+2023-09-25 09:38:00,1.62,1.625,1.62,1.625,217.0,CARA
+2023-09-25 09:37:00,1.625,1.63,1.62,1.62,2097.0,CARA
+2023-09-25 09:36:00,1.63,1.63,1.63,1.63,2533.0,CARA
+2023-09-25 09:35:00,1.64,1.64,1.63,1.63,14029.0,CARA
+2023-09-25 09:34:00,1.65,1.65,1.64,1.64,1305.0,CARA
+2023-09-25 09:33:00,1.649,1.649,1.649,1.649,117.0,CARA
+2023-09-25 09:32:00,1.66,1.66,1.64,1.65,10985.0,CARA
+2023-09-25 09:31:00,1.69,1.69,1.66,1.66,5898.0,CARA
+2023-09-25 09:30:00,1.7,1.7,1.67,1.689,25057.0,CARA
+2023-09-25 09:29:00,1.65,1.66,1.65,1.66,39.0,CARA
+2023-09-25 09:06:00,1.67,1.67,1.67,1.67,1.0,CARA
+2023-09-25 08:47:00,1.69,1.69,1.69,1.69,1.0,CARA
+2023-09-25 08:43:00,1.69,1.69,1.69,1.69,10.0,CARA
+2023-09-25 08:19:00,1.69,1.69,1.68,1.69,240.0,CARA
+2023-09-25 08:17:00,1.69,1.69,1.69,1.69,79.0,CARA
+2023-09-25 08:16:00,1.695,1.7,1.69,1.7,380.0,CARA
+2023-09-25 08:15:00,1.71,1.71,1.69,1.69,2307.0,CARA
+2023-09-25 08:07:00,1.71,1.71,1.71,1.71,1.0,CARA
+2023-09-25 08:01:00,1.652,1.78,1.63,1.71,237.0,CARA
+2023-09-25 08:00:00,1.69,1.78,1.69,1.7,9446.0,CARA
+2023-09-25 07:53:00,1.71,1.71,1.7,1.7,2113.0,CARA
+2023-09-25 07:51:00,1.71,1.71,1.71,1.71,1000.0,CARA
+2023-09-25 07:49:00,1.71,1.71,1.71,1.71,2042.0,CARA
+2023-09-25 07:47:00,1.7,1.7,1.7,1.7,100.0,CARA
+2023-09-25 07:46:00,1.7,1.71,1.69,1.69,421.0,CARA
+2023-09-25 07:35:00,1.69,1.69,1.69,1.69,1.0,CARA
+2023-09-25 07:26:00,1.71,1.71,1.71,1.71,200.0,CARA
+2023-09-25 07:23:00,1.73,1.73,1.73,1.73,14.0,CARA
+2023-09-25 07:18:00,1.73,1.73,1.73,1.73,1.0,CARA
+2023-09-25 07:14:00,1.79,1.79,1.79,1.79,22.0,CARA
+2023-09-25 07:04:00,1.73,1.73,1.73,1.73,20.0,CARA
+2023-09-25 07:01:00,1.68,1.73,1.68,1.73,201.0,CARA
+2023-09-25 07:00:00,1.66,1.67,1.66,1.67,136.0,CARA
+2023-09-25 05:55:00,1.65,1.65,1.63,1.65,372.0,CARA
+2023-09-22 19:57:00,1.7,1.7,1.7,1.7,10.0,CARA
+2023-09-22 19:04:00,1.71,1.71,1.71,1.71,5.0,CARA
+2023-09-22 18:17:00,1.64,1.64,1.64,1.64,1.0,CARA
+2023-09-22 18:15:00,1.71,1.71,1.71,1.71,5.0,CARA
+2023-09-22 16:53:00,1.72,1.72,1.72,1.72,100.0,CARA
+2023-09-22 16:46:00,1.71,1.71,1.71,1.71,20.0,CARA
+2023-09-22 16:38:00,1.67,1.67,1.67,1.67,50.0,CARA
+2023-09-22 16:32:00,1.72,1.72,1.72,1.72,100.0,CARA
+2023-09-22 16:31:00,1.66,1.66,1.66,1.66,1.0,CARA
+2023-09-22 16:05:00,1.72,1.72,1.72,1.72,10.0,CARA
+2023-09-22 16:02:00,1.67,1.67,1.67,1.67,1882.0,CARA
+2023-09-22 16:01:00,1.67,1.67,1.67,1.67,3795.0,CARA
+2023-09-22 16:00:00,1.67,1.67,1.67,1.67,71207.0,CARA
+2023-09-22 15:59:00,1.68,1.68,1.67,1.67,29551.0,CARA
+2023-09-22 15:58:00,1.67,1.675,1.665,1.675,12379.0,CARA
+2023-09-22 15:57:00,1.67,1.67,1.665,1.665,4459.0,CARA
+2023-09-22 15:56:00,1.665,1.665,1.66,1.665,3831.0,CARA
+2023-09-22 15:55:00,1.665,1.67,1.665,1.665,2424.0,CARA
+2023-09-22 15:54:00,1.665,1.665,1.663,1.665,7365.0,CARA
+2023-09-22 15:53:00,1.665,1.665,1.66,1.665,1922.0,CARA
+2023-09-22 15:52:00,1.66,1.665,1.66,1.665,2471.0,CARA
+2023-09-22 15:51:00,1.665,1.665,1.665,1.665,612.0,CARA
+2023-09-22 15:50:00,1.665,1.665,1.665,1.665,164.0,CARA
+2023-09-22 15:49:00,1.665,1.668,1.66,1.665,6421.0,CARA
+2023-09-22 15:48:00,1.67,1.67,1.665,1.665,871.0,CARA
+2023-09-22 15:47:00,1.67,1.67,1.665,1.665,1743.0,CARA
+2023-09-22 15:46:00,1.67,1.67,1.665,1.665,1404.0,CARA
+2023-09-22 15:45:00,1.665,1.67,1.663,1.67,1664.0,CARA
+2023-09-22 15:44:00,1.67,1.67,1.665,1.665,2177.0,CARA
+2023-09-22 15:43:00,1.665,1.67,1.665,1.67,3513.0,CARA
+2023-09-22 15:42:00,1.665,1.67,1.665,1.665,3114.0,CARA
+2023-09-22 15:41:00,1.665,1.67,1.665,1.665,2451.0,CARA
+2023-09-22 15:40:00,1.665,1.67,1.665,1.665,5487.0,CARA
+2023-09-22 15:39:00,1.665,1.668,1.665,1.668,747.0,CARA
+2023-09-22 15:38:00,1.67,1.67,1.67,1.67,2746.0,CARA
+2023-09-22 15:37:00,1.67,1.67,1.67,1.67,116.0,CARA
+2023-09-22 15:35:00,1.67,1.675,1.67,1.675,7813.0,CARA
+2023-09-22 15:33:00,1.675,1.675,1.67,1.67,200.0,CARA
+2023-09-22 15:32:00,1.675,1.675,1.675,1.675,210.0,CARA
+2023-09-22 15:31:00,1.67,1.675,1.67,1.675,228.0,CARA
+2023-09-22 15:30:00,1.675,1.675,1.67,1.67,9869.0,CARA
+2023-09-22 15:29:00,1.675,1.675,1.67,1.67,415.0,CARA
+2023-09-22 15:28:00,1.675,1.675,1.675,1.675,429.0,CARA
+2023-09-22 15:27:00,1.675,1.675,1.675,1.675,435.0,CARA
+2023-09-22 15:26:00,1.675,1.675,1.675,1.675,660.0,CARA
+2023-09-22 15:25:00,1.67,1.67,1.67,1.67,602.0,CARA
+2023-09-22 15:24:00,1.675,1.675,1.67,1.675,501.0,CARA
+2023-09-22 15:23:00,1.68,1.68,1.67,1.67,860.0,CARA
+2023-09-22 15:22:00,1.675,1.675,1.67,1.675,713.0,CARA
+2023-09-22 15:20:00,1.675,1.675,1.675,1.675,310.0,CARA
+2023-09-22 15:18:00,1.675,1.68,1.67,1.68,991.0,CARA
+2023-09-22 15:14:00,1.675,1.678,1.675,1.678,734.0,CARA
+2023-09-22 15:12:00,1.671,1.671,1.67,1.67,1030.0,CARA
+2023-09-22 15:11:00,1.675,1.675,1.675,1.675,437.0,CARA
+2023-09-22 15:09:00,1.675,1.675,1.675,1.675,135.0,CARA
+2023-09-22 15:08:00,1.68,1.68,1.675,1.675,2100.0,CARA
+2023-09-22 15:07:00,1.67,1.675,1.67,1.675,201.0,CARA
+2023-09-22 15:06:00,1.675,1.675,1.675,1.675,200.0,CARA
+2023-09-22 15:05:00,1.675,1.675,1.675,1.675,400.0,CARA
+2023-09-22 15:04:00,1.67,1.68,1.67,1.675,12206.0,CARA
+2023-09-22 15:03:00,1.67,1.67,1.67,1.67,100.0,CARA
+2023-09-22 15:02:00,1.665,1.665,1.665,1.665,100.0,CARA
+2023-09-22 14:59:00,1.67,1.67,1.67,1.67,2309.0,CARA
+2023-09-22 14:54:00,1.67,1.675,1.67,1.675,340.0,CARA
+2023-09-22 14:53:00,1.68,1.68,1.68,1.68,100.0,CARA
+2023-09-22 14:50:00,1.68,1.68,1.68,1.68,331.0,CARA
+2023-09-22 14:47:00,1.672,1.678,1.672,1.678,210.0,CARA
+2023-09-22 14:43:00,1.675,1.68,1.675,1.68,826.0,CARA
+2023-09-22 14:39:00,1.675,1.675,1.675,1.675,142.0,CARA
+2023-09-22 14:38:00,1.68,1.68,1.68,1.68,129.0,CARA
+2023-09-22 14:36:00,1.675,1.675,1.675,1.675,178.0,CARA
+2023-09-22 14:33:00,1.679,1.679,1.679,1.679,4178.0,CARA
+2023-09-22 14:32:00,1.67,1.68,1.67,1.68,10274.0,CARA
+2023-09-22 14:29:00,1.67,1.67,1.669,1.669,200.0,CARA
+2023-09-22 14:28:00,1.665,1.67,1.665,1.67,371.0,CARA
+2023-09-22 14:24:00,1.67,1.67,1.67,1.67,6391.0,CARA
+2023-09-22 14:22:00,1.665,1.665,1.66,1.66,460.0,CARA
+2023-09-22 14:21:00,1.67,1.67,1.662,1.662,979.0,CARA
+2023-09-22 14:20:00,1.675,1.675,1.66,1.66,15048.0,CARA
+2023-09-22 14:19:00,1.67,1.67,1.67,1.67,100.0,CARA
+2023-09-22 14:18:00,1.67,1.67,1.67,1.67,103.0,CARA
+2023-09-22 14:17:00,1.675,1.675,1.67,1.67,200.0,CARA
+2023-09-22 14:14:00,1.68,1.68,1.67,1.67,12700.0,CARA
+2023-09-22 14:13:00,1.68,1.681,1.68,1.68,10543.0,CARA
+2023-09-22 14:12:00,1.69,1.69,1.69,1.69,4332.0,CARA
+2023-09-22 14:09:00,1.69,1.69,1.69,1.69,242.0,CARA
+2023-09-22 14:08:00,1.69,1.69,1.69,1.69,343.0,CARA
+2023-09-22 14:07:00,1.69,1.69,1.69,1.69,382.0,CARA
+2023-09-22 14:06:00,1.69,1.69,1.69,1.69,429.0,CARA
+2023-09-22 14:05:00,1.69,1.69,1.684,1.69,1569.0,CARA
+2023-09-22 14:04:00,1.69,1.69,1.69,1.69,700.0,CARA
+2023-09-22 14:03:00,1.69,1.69,1.685,1.685,385.0,CARA
+2023-09-22 14:02:00,1.69,1.69,1.69,1.69,100.0,CARA
+2023-09-22 14:01:00,1.69,1.69,1.69,1.69,377.0,CARA
+2023-09-22 14:00:00,1.685,1.69,1.685,1.69,1483.0,CARA
+2023-09-22 13:55:00,1.69,1.69,1.69,1.69,125.0,CARA
+2023-09-22 13:54:00,1.69,1.69,1.685,1.685,378.0,CARA
+2023-09-22 13:53:00,1.685,1.69,1.685,1.69,459.0,CARA
+2023-09-22 13:51:00,1.685,1.685,1.685,1.685,610.0,CARA
+2023-09-22 13:50:00,1.685,1.685,1.685,1.685,100.0,CARA
+2023-09-22 13:48:00,1.685,1.685,1.685,1.685,125.0,CARA
+2023-09-22 13:45:00,1.69,1.69,1.69,1.69,216.0,CARA
+2023-09-22 13:44:00,1.69,1.69,1.69,1.69,337.0,CARA
+2023-09-22 13:43:00,1.69,1.7,1.682,1.682,8131.0,CARA
+2023-09-22 13:42:00,1.69,1.69,1.69,1.69,514.0,CARA
+2023-09-22 13:41:00,1.69,1.69,1.69,1.69,785.0,CARA
+2023-09-22 13:39:00,1.69,1.69,1.69,1.69,500.0,CARA
+2023-09-22 13:36:00,1.69,1.69,1.69,1.69,100.0,CARA
+2023-09-22 13:35:00,1.688,1.688,1.68,1.68,701.0,CARA
+2023-09-22 13:33:00,1.69,1.69,1.69,1.69,575.0,CARA
+2023-09-22 13:32:00,1.683,1.683,1.683,1.683,1003.0,CARA
+2023-09-22 13:30:00,1.68,1.68,1.68,1.68,203.0,CARA
+2023-09-22 13:27:00,1.68,1.685,1.68,1.685,1035.0,CARA
+2023-09-22 13:26:00,1.69,1.69,1.68,1.68,2376.0,CARA
+2023-09-22 13:25:00,1.695,1.695,1.695,1.695,100.0,CARA
+2023-09-22 13:21:00,1.69,1.695,1.69,1.69,907.0,CARA
+2023-09-22 13:19:00,1.695,1.695,1.695,1.695,100.0,CARA
+2023-09-22 13:17:00,1.696,1.696,1.696,1.696,101.0,CARA
+2023-09-22 13:16:00,1.695,1.695,1.695,1.695,100.0,CARA
+2023-09-22 13:14:00,1.69,1.7,1.69,1.7,439.0,CARA
+2023-09-22 13:13:00,1.695,1.695,1.695,1.695,100.0,CARA
+2023-09-22 13:11:00,1.695,1.695,1.695,1.695,201.0,CARA
+2023-09-22 13:10:00,1.7,1.7,1.7,1.7,618.0,CARA
+2023-09-22 13:09:00,1.7,1.7,1.7,1.7,200.0,CARA
+2023-09-22 13:06:00,1.7,1.7,1.7,1.7,2780.0,CARA
+2023-09-22 13:05:00,1.71,1.71,1.71,1.71,100.0,CARA
+2023-09-22 13:02:00,1.71,1.71,1.71,1.71,100.0,CARA
+2023-09-22 13:01:00,1.705,1.705,1.705,1.705,133.0,CARA
+2023-09-22 12:59:00,1.705,1.705,1.705,1.705,100.0,CARA
+2023-09-22 12:58:00,1.705,1.705,1.705,1.705,126.0,CARA
+2023-09-22 12:57:00,1.71,1.71,1.71,1.71,314.0,CARA
+2023-09-22 12:56:00,1.71,1.71,1.71,1.71,100.0,CARA
+2023-09-22 12:55:00,1.705,1.705,1.705,1.705,137.0,CARA
+2023-09-22 12:51:00,1.705,1.71,1.705,1.71,200.0,CARA
+2023-09-22 12:48:00,1.705,1.71,1.705,1.71,251.0,CARA
+2023-09-22 12:47:00,1.7,1.7,1.7,1.7,600.0,CARA
+2023-09-22 12:46:00,1.701,1.701,1.701,1.701,7000.0,CARA
+2023-09-22 12:45:00,1.71,1.71,1.71,1.71,2597.0,CARA
+2023-09-22 12:44:00,1.711,1.711,1.711,1.711,756.0,CARA
+2023-09-22 12:41:00,1.72,1.72,1.72,1.72,500.0,CARA
+2023-09-22 12:38:00,1.72,1.72,1.72,1.72,400.0,CARA
+2023-09-22 12:37:00,1.71,1.711,1.71,1.711,3764.0,CARA
+2023-09-22 12:35:00,1.72,1.72,1.72,1.72,104.0,CARA
+2023-09-22 12:33:00,1.72,1.72,1.72,1.72,200.0,CARA
+2023-09-22 12:30:00,1.72,1.72,1.72,1.72,100.0,CARA
+2023-09-22 12:28:00,1.72,1.72,1.72,1.72,200.0,CARA
+2023-09-22 12:26:00,1.72,1.72,1.72,1.72,100.0,CARA
+2023-09-22 12:23:00,1.712,1.712,1.712,1.712,340.0,CARA
+2023-09-22 12:22:00,1.72,1.72,1.72,1.72,100.0,CARA
+2023-09-22 12:20:00,1.71,1.72,1.71,1.71,957.0,CARA
+2023-09-22 12:19:00,1.71,1.71,1.71,1.71,100.0,CARA
+2023-09-22 12:16:00,1.702,1.71,1.702,1.71,1600.0,CARA
+2023-09-22 12:15:00,1.71,1.71,1.705,1.705,3620.0,CARA
+2023-09-22 12:13:00,1.71,1.71,1.708,1.708,877.0,CARA
+2023-09-22 11:53:00,1.7,1.71,1.7,1.71,3615.0,CARA
+2023-09-22 11:50:00,1.7,1.7,1.7,1.7,100.0,CARA
+2023-09-22 11:44:00,1.695,1.695,1.695,1.695,116.0,CARA
+2023-09-22 11:39:00,1.69,1.7,1.69,1.7,6409.0,CARA
+2023-09-22 11:38:00,1.69,1.69,1.69,1.69,957.0,CARA
+2023-09-22 11:37:00,1.68,1.68,1.68,1.68,895.0,CARA
+2023-09-22 11:36:00,1.68,1.685,1.675,1.68,21261.0,CARA
+2023-09-22 11:34:00,1.675,1.68,1.675,1.68,277.0,CARA
+2023-09-22 11:32:00,1.68,1.68,1.67,1.67,3151.0,CARA
+2023-09-22 11:31:00,1.68,1.68,1.68,1.68,2155.0,CARA
+2023-09-22 11:27:00,1.675,1.675,1.675,1.675,144.0,CARA
+2023-09-22 11:23:00,1.675,1.68,1.675,1.68,1129.0,CARA
+2023-09-22 11:22:00,1.68,1.68,1.68,1.68,1000.0,CARA
+2023-09-22 11:21:00,1.675,1.675,1.675,1.675,100.0,CARA
+2023-09-22 11:20:00,1.675,1.675,1.675,1.675,3000.0,CARA
+2023-09-22 11:18:00,1.675,1.675,1.675,1.675,130.0,CARA
+2023-09-22 11:16:00,1.68,1.68,1.675,1.68,834.0,CARA
+2023-09-22 11:15:00,1.67,1.67,1.67,1.67,200.0,CARA
+2023-09-22 11:13:00,1.677,1.68,1.675,1.679,10298.0,CARA
+2023-09-22 11:12:00,1.67,1.67,1.67,1.67,201.0,CARA
+2023-09-22 11:11:00,1.679,1.68,1.679,1.68,2611.0,CARA
+2023-09-22 11:10:00,1.68,1.68,1.68,1.68,1415.0,CARA
+2023-09-22 11:09:00,1.67,1.67,1.67,1.67,100.0,CARA
+2023-09-22 11:08:00,1.67,1.67,1.67,1.67,200.0,CARA
+2023-09-22 11:06:00,1.679,1.679,1.679,1.679,100.0,CARA
+2023-09-22 11:02:00,1.67,1.67,1.67,1.67,241.0,CARA
+2023-09-22 11:01:00,1.68,1.68,1.675,1.68,4079.0,CARA
+2023-09-22 10:59:00,1.685,1.685,1.685,1.685,164.0,CARA
+2023-09-22 10:57:00,1.69,1.69,1.69,1.69,200.0,CARA
+2023-09-22 10:54:00,1.687,1.687,1.687,1.687,500.0,CARA
+2023-09-22 10:52:00,1.68,1.68,1.68,1.68,100.0,CARA
+2023-09-22 10:49:00,1.685,1.685,1.685,1.685,280.0,CARA
+2023-09-22 10:47:00,1.68,1.68,1.68,1.68,107.0,CARA
+2023-09-22 10:45:00,1.685,1.685,1.685,1.685,129.0,CARA
+2023-09-22 10:40:00,1.688,1.688,1.688,1.688,692.0,CARA
+2023-09-22 10:37:00,1.68,1.68,1.68,1.68,1100.0,CARA
+2023-09-22 10:33:00,1.68,1.68,1.68,1.68,1000.0,CARA
+2023-09-22 10:27:00,1.681,1.681,1.681,1.681,1854.0,CARA
+2023-09-22 10:24:00,1.68,1.69,1.672,1.69,9011.0,CARA
+2023-09-22 10:23:00,1.68,1.685,1.68,1.685,1167.0,CARA
+2023-09-22 10:22:00,1.69,1.69,1.69,1.69,101.0,CARA
+2023-09-22 10:20:00,1.685,1.685,1.685,1.685,155.0,CARA
+2023-09-22 10:18:00,1.69,1.69,1.685,1.69,2410.0,CARA
+2023-09-22 10:16:00,1.68,1.69,1.68,1.69,449.0,CARA
+2023-09-22 10:15:00,1.685,1.685,1.685,1.685,315.0,CARA
+2023-09-22 10:14:00,1.685,1.685,1.683,1.683,273.0,CARA
+2023-09-22 10:13:00,1.69,1.69,1.685,1.685,10051.0,CARA
+2023-09-22 10:11:00,1.69,1.69,1.68,1.68,4263.0,CARA
+2023-09-22 10:10:00,1.695,1.695,1.69,1.695,381.0,CARA
+2023-09-22 10:09:00,1.69,1.7,1.69,1.695,7208.0,CARA
+2023-09-22 10:08:00,1.7,1.708,1.69,1.69,49708.0,CARA
+2023-09-22 10:05:00,1.7,1.7,1.7,1.7,100.0,CARA
+2023-09-22 10:03:00,1.7,1.7,1.7,1.7,300.0,CARA
+2023-09-22 10:01:00,1.705,1.705,1.705,1.705,627.0,CARA
+2023-09-22 10:00:00,1.71,1.71,1.71,1.71,5210.0,CARA
+2023-09-22 09:50:00,1.72,1.72,1.709,1.71,36120.0,CARA
+2023-09-22 09:47:00,1.73,1.73,1.73,1.73,200.0,CARA
+2023-09-22 09:45:00,1.72,1.73,1.72,1.72,24064.0,CARA
+2023-09-22 09:44:00,1.719,1.719,1.719,1.719,201.0,CARA
+2023-09-22 09:41:00,1.719,1.719,1.719,1.719,100.0,CARA
+2023-09-22 09:40:00,1.72,1.72,1.72,1.72,1973.0,CARA
+2023-09-22 09:36:00,1.71,1.72,1.71,1.72,7767.0,CARA
+2023-09-22 09:35:00,1.72,1.72,1.719,1.719,5376.0,CARA
+2023-09-22 09:34:00,1.72,1.72,1.72,1.72,254.0,CARA
+2023-09-22 09:32:00,1.715,1.72,1.715,1.72,512.0,CARA
+2023-09-22 09:31:00,1.71,1.71,1.71,1.71,147.0,CARA
+2023-09-22 09:30:00,1.72,1.72,1.71,1.715,10652.0,CARA
+2023-09-22 09:28:00,1.77,1.77,1.77,1.77,100.0,CARA
+2023-09-22 09:16:00,1.8,1.8,1.8,1.8,9.0,CARA
+2023-09-22 09:02:00,1.78,1.78,1.78,1.78,10.0,CARA
+2023-09-22 08:57:00,1.78,1.78,1.78,1.78,2.0,CARA
+2023-09-22 08:12:00,1.72,1.72,1.72,1.72,2.0,CARA
+2023-09-22 08:02:00,1.78,1.78,1.78,1.78,30.0,CARA
+2023-09-22 08:01:00,1.72,1.72,1.72,1.72,400.0,CARA
+2023-09-22 08:00:00,1.72,1.72,1.72,1.72,156.0,CARA
+2023-09-22 07:08:00,1.72,1.72,1.72,1.72,50.0,CARA
+2023-09-22 04:24:00,1.77,1.77,1.77,1.77,2.0,CARA
+2023-09-21 19:50:00,1.73,1.76,1.73,1.76,10.0,CARA
+2023-09-21 17:40:00,1.7,1.7,1.7,1.7,5018.0,CARA
+2023-09-21 17:36:00,1.77,1.77,1.77,1.77,1.0,CARA
+2023-09-21 17:29:00,1.72,1.72,1.72,1.72,5.0,CARA
+2023-09-21 17:19:00,1.72,1.72,1.72,1.72,257.0,CARA
+2023-09-21 17:02:00,1.79,1.79,1.79,1.79,3.0,CARA
+2023-09-21 16:08:00,1.7,1.7,1.7,1.7,2.0,CARA
+2023-09-21 16:04:00,1.8,1.8,1.8,1.8,10.0,CARA
+2023-09-21 16:00:00,1.71,1.72,1.7,1.7,99344.0,CARA
+2023-09-21 15:59:00,1.719,1.72,1.71,1.71,16110.0,CARA
+2023-09-21 15:58:00,1.715,1.72,1.71,1.715,2707.0,CARA
+2023-09-21 15:57:00,1.715,1.72,1.71,1.715,4466.0,CARA
+2023-09-21 15:56:00,1.715,1.72,1.71,1.72,2436.0,CARA
+2023-09-21 15:55:00,1.71,1.72,1.71,1.72,1632.0,CARA
+2023-09-21 15:54:00,1.715,1.72,1.715,1.72,1919.0,CARA
+2023-09-21 15:53:00,1.71,1.72,1.71,1.72,2685.0,CARA
+2023-09-21 15:52:00,1.715,1.72,1.715,1.715,1434.0,CARA
+2023-09-21 15:51:00,1.72,1.72,1.71,1.72,1639.0,CARA
+2023-09-21 15:50:00,1.72,1.72,1.715,1.72,2194.0,CARA
+2023-09-21 15:49:00,1.715,1.715,1.71,1.715,1460.0,CARA
+2023-09-21 15:48:00,1.715,1.715,1.715,1.715,900.0,CARA
+2023-09-21 15:47:00,1.72,1.72,1.715,1.715,1446.0,CARA
+2023-09-21 15:46:00,1.72,1.72,1.715,1.715,1749.0,CARA
+2023-09-21 15:45:00,1.72,1.72,1.715,1.72,2032.0,CARA
+2023-09-21 15:44:00,1.72,1.72,1.715,1.715,1479.0,CARA
+2023-09-21 15:43:00,1.72,1.72,1.715,1.72,1978.0,CARA
+2023-09-21 15:42:00,1.72,1.72,1.72,1.72,1752.0,CARA
+2023-09-21 15:41:00,1.72,1.72,1.715,1.715,1684.0,CARA
+2023-09-21 15:40:00,1.72,1.72,1.715,1.72,3466.0,CARA
+2023-09-21 15:39:00,1.72,1.72,1.715,1.72,9754.0,CARA
+2023-09-21 15:38:00,1.72,1.72,1.72,1.72,2926.0,CARA
+2023-09-21 15:37:00,1.715,1.72,1.715,1.72,1122.0,CARA
+2023-09-21 15:36:00,1.715,1.72,1.715,1.72,1779.0,CARA
+2023-09-21 15:35:00,1.72,1.72,1.715,1.715,5308.0,CARA
+2023-09-21 15:34:00,1.72,1.72,1.715,1.72,410.0,CARA
+2023-09-21 15:33:00,1.72,1.725,1.72,1.72,9437.0,CARA
+2023-09-21 15:32:00,1.72,1.72,1.72,1.72,2043.0,CARA
+2023-09-21 15:31:00,1.71,1.72,1.71,1.715,6468.0,CARA
+2023-09-21 15:30:00,1.72,1.72,1.72,1.72,1056.0,CARA
+2023-09-21 15:29:00,1.72,1.72,1.72,1.72,1103.0,CARA
+2023-09-21 15:28:00,1.72,1.72,1.72,1.72,1676.0,CARA
+2023-09-21 15:27:00,1.72,1.72,1.715,1.715,912.0,CARA
+2023-09-21 15:26:00,1.72,1.72,1.717,1.72,1469.0,CARA
+2023-09-21 15:25:00,1.715,1.72,1.715,1.72,1009.0,CARA
+2023-09-21 15:24:00,1.73,1.73,1.71,1.715,11759.0,CARA
+2023-09-21 15:23:00,1.725,1.73,1.725,1.725,1308.0,CARA
+2023-09-21 15:22:00,1.73,1.73,1.725,1.725,1389.0,CARA
+2023-09-21 15:21:00,1.73,1.73,1.73,1.73,1495.0,CARA
+2023-09-21 15:20:00,1.73,1.73,1.73,1.73,1309.0,CARA
+2023-09-21 15:19:00,1.73,1.73,1.725,1.725,880.0,CARA
+2023-09-21 15:18:00,1.73,1.73,1.73,1.73,829.0,CARA
+2023-09-21 15:17:00,1.73,1.73,1.728,1.728,933.0,CARA
+2023-09-21 15:16:00,1.73,1.73,1.73,1.73,994.0,CARA
+2023-09-21 15:15:00,1.73,1.73,1.73,1.73,883.0,CARA
+2023-09-21 15:14:00,1.73,1.73,1.725,1.725,679.0,CARA
+2023-09-21 15:13:00,1.73,1.73,1.725,1.725,207.0,CARA
+2023-09-21 15:12:00,1.735,1.735,1.72,1.72,12246.0,CARA
+2023-09-21 15:10:00,1.735,1.735,1.735,1.735,200.0,CARA
+2023-09-21 15:09:00,1.73,1.735,1.72,1.735,14785.0,CARA
+2023-09-21 15:08:00,1.73,1.73,1.73,1.73,463.0,CARA
+2023-09-21 15:07:00,1.735,1.735,1.72,1.735,21515.0,CARA
+2023-09-21 15:06:00,1.74,1.74,1.74,1.74,633.0,CARA
+2023-09-21 15:05:00,1.735,1.74,1.735,1.735,847.0,CARA
+2023-09-21 15:04:00,1.738,1.74,1.738,1.74,844.0,CARA
+2023-09-21 15:03:00,1.74,1.74,1.74,1.74,881.0,CARA
+2023-09-21 15:02:00,1.74,1.74,1.739,1.739,1774.0,CARA
+2023-09-21 15:01:00,1.733,1.74,1.733,1.74,1027.0,CARA
+2023-09-21 15:00:00,1.74,1.74,1.73,1.74,1988.0,CARA
+2023-09-21 14:59:00,1.735,1.74,1.735,1.74,1839.0,CARA
+2023-09-21 14:58:00,1.745,1.745,1.74,1.74,2351.0,CARA
+2023-09-21 14:56:00,1.742,1.742,1.742,1.742,300.0,CARA
+2023-09-21 14:53:00,1.745,1.745,1.745,1.745,100.0,CARA
+2023-09-21 14:45:00,1.745,1.745,1.745,1.745,100.0,CARA
+2023-09-21 14:43:00,1.74,1.74,1.74,1.74,129.0,CARA
+2023-09-21 14:42:00,1.745,1.745,1.745,1.745,129.0,CARA
+2023-09-21 14:41:00,1.75,1.75,1.742,1.745,673.0,CARA
+2023-09-21 14:40:00,1.745,1.745,1.745,1.745,447.0,CARA
+2023-09-21 14:38:00,1.745,1.745,1.745,1.745,556.0,CARA
+2023-09-21 14:37:00,1.74,1.75,1.74,1.75,4960.0,CARA
+2023-09-21 14:36:00,1.74,1.74,1.74,1.74,129.0,CARA
+2023-09-21 14:34:00,1.735,1.735,1.735,1.735,2132.0,CARA
+2023-09-21 14:32:00,1.735,1.735,1.735,1.735,200.0,CARA
+2023-09-21 14:31:00,1.74,1.74,1.74,1.74,123.0,CARA
+2023-09-21 14:28:00,1.74,1.745,1.738,1.738,4769.0,CARA
+2023-09-21 14:26:00,1.745,1.745,1.745,1.745,101.0,CARA
+2023-09-21 14:23:00,1.745,1.745,1.745,1.745,229.0,CARA
+2023-09-21 14:20:00,1.76,1.76,1.75,1.75,3092.0,CARA
+2023-09-21 14:19:00,1.755,1.755,1.755,1.755,1817.0,CARA
+2023-09-21 14:15:00,1.755,1.755,1.755,1.755,263.0,CARA
+2023-09-21 14:14:00,1.759,1.759,1.75,1.75,2201.0,CARA
+2023-09-21 14:10:00,1.755,1.755,1.755,1.755,166.0,CARA
+2023-09-21 14:09:00,1.755,1.755,1.755,1.755,200.0,CARA
+2023-09-21 14:08:00,1.755,1.755,1.755,1.755,564.0,CARA
+2023-09-21 14:05:00,1.755,1.755,1.755,1.755,300.0,CARA
+2023-09-21 14:04:00,1.755,1.755,1.755,1.755,235.0,CARA
+2023-09-21 13:53:00,1.76,1.76,1.76,1.76,287.0,CARA
+2023-09-21 13:52:00,1.76,1.765,1.75,1.75,2246.0,CARA
+2023-09-21 13:51:00,1.765,1.765,1.765,1.765,101.0,CARA
+2023-09-21 13:49:00,1.77,1.77,1.77,1.77,400.0,CARA
+2023-09-21 13:44:00,1.77,1.77,1.77,1.77,100.0,CARA
+2023-09-21 13:43:00,1.77,1.77,1.762,1.762,1100.0,CARA
+2023-09-21 13:42:00,1.775,1.775,1.76,1.77,19599.0,CARA
+2023-09-21 13:41:00,1.785,1.785,1.77,1.775,12474.0,CARA
+2023-09-21 13:34:00,1.785,1.785,1.785,1.785,260.0,CARA
+2023-09-21 13:33:00,1.785,1.785,1.785,1.785,247.0,CARA
+2023-09-21 13:32:00,1.78,1.78,1.78,1.78,101.0,CARA
+2023-09-21 13:31:00,1.79,1.79,1.79,1.79,100.0,CARA
+2023-09-21 13:27:00,1.771,1.79,1.771,1.79,3780.0,CARA
+2023-09-21 13:21:00,1.775,1.775,1.77,1.775,643.0,CARA
+2023-09-21 13:20:00,1.775,1.775,1.775,1.775,400.0,CARA
+2023-09-21 13:19:00,1.775,1.775,1.775,1.775,1828.0,CARA
+2023-09-21 13:15:00,1.77,1.772,1.77,1.772,216.0,CARA
+2023-09-21 13:14:00,1.775,1.775,1.775,1.775,278.0,CARA
+2023-09-21 13:12:00,1.77,1.78,1.77,1.775,9447.0,CARA
+2023-09-21 13:11:00,1.78,1.78,1.76,1.76,13018.0,CARA
+2023-09-21 13:03:00,1.78,1.78,1.78,1.78,100.0,CARA
+2023-09-21 12:57:00,1.785,1.788,1.785,1.788,679.0,CARA
+2023-09-21 12:56:00,1.79,1.79,1.79,1.79,303.0,CARA
+2023-09-21 12:52:00,1.79,1.79,1.79,1.79,674.0,CARA
+2023-09-21 12:51:00,1.79,1.79,1.785,1.79,11690.0,CARA
+2023-09-21 12:49:00,1.78,1.79,1.78,1.78,1600.0,CARA
+2023-09-21 12:48:00,1.78,1.78,1.78,1.78,1628.0,CARA
+2023-09-21 12:41:00,1.765,1.78,1.765,1.772,2977.0,CARA
+2023-09-21 12:40:00,1.76,1.76,1.76,1.76,2213.0,CARA
+2023-09-21 12:39:00,1.756,1.756,1.756,1.756,1000.0,CARA
+2023-09-21 12:38:00,1.76,1.76,1.755,1.755,1605.0,CARA
+2023-09-21 12:37:00,1.745,1.76,1.745,1.755,7946.0,CARA
+2023-09-21 12:30:00,1.74,1.74,1.74,1.74,2401.0,CARA
+2023-09-21 12:29:00,1.745,1.745,1.73,1.74,21533.0,CARA
+2023-09-21 12:28:00,1.74,1.74,1.74,1.74,101.0,CARA
+2023-09-21 12:27:00,1.751,1.751,1.74,1.741,16716.0,CARA
+2023-09-21 12:20:00,1.75,1.75,1.75,1.75,224.0,CARA
+2023-09-21 12:17:00,1.751,1.751,1.751,1.751,500.0,CARA
+2023-09-21 12:13:00,1.75,1.75,1.75,1.75,100.0,CARA
+2023-09-21 12:08:00,1.759,1.759,1.759,1.759,2175.0,CARA
+2023-09-21 12:03:00,1.77,1.77,1.752,1.755,2605.0,CARA
+2023-09-21 12:02:00,1.771,1.771,1.771,1.771,100.0,CARA
+2023-09-21 11:55:00,1.775,1.775,1.775,1.775,230.0,CARA
+2023-09-21 11:52:00,1.78,1.78,1.779,1.779,702.0,CARA
+2023-09-21 11:51:00,1.78,1.78,1.78,1.78,146.0,CARA
+2023-09-21 11:50:00,1.775,1.775,1.775,1.775,3295.0,CARA
+2023-09-21 11:47:00,1.77,1.77,1.77,1.77,283.0,CARA
+2023-09-21 11:45:00,1.78,1.78,1.77,1.775,409.0,CARA
+2023-09-21 11:44:00,1.79,1.79,1.78,1.78,3389.0,CARA
+2023-09-21 11:42:00,1.795,1.795,1.79,1.79,1869.0,CARA
+2023-09-21 11:41:00,1.79,1.79,1.79,1.79,100.0,CARA
+2023-09-21 11:40:00,1.797,1.797,1.797,1.797,378.0,CARA
+2023-09-21 11:38:00,1.795,1.795,1.795,1.795,102.0,CARA
+2023-09-21 11:34:00,1.795,1.795,1.795,1.795,250.0,CARA
+2023-09-21 11:29:00,1.791,1.791,1.791,1.791,100.0,CARA
+2023-09-21 11:25:00,1.79,1.79,1.79,1.79,167.0,CARA
+2023-09-21 11:23:00,1.79,1.79,1.79,1.79,153.0,CARA
+2023-09-21 11:21:00,1.799,1.799,1.799,1.799,676.0,CARA
+2023-09-21 11:16:00,1.79,1.79,1.79,1.79,100.0,CARA
+2023-09-21 11:15:00,1.791,1.795,1.791,1.795,1918.0,CARA
+2023-09-21 11:14:00,1.795,1.795,1.795,1.795,101.0,CARA
+2023-09-21 11:11:00,1.79,1.79,1.79,1.79,104.0,CARA
+2023-09-21 11:08:00,1.79,1.79,1.79,1.79,100.0,CARA
+2023-09-21 11:06:00,1.795,1.795,1.795,1.795,407.0,CARA
+2023-09-21 11:03:00,1.79,1.8,1.79,1.795,1629.0,CARA
+2023-09-21 11:02:00,1.79,1.79,1.79,1.79,105.0,CARA
+2023-09-21 11:01:00,1.795,1.795,1.795,1.795,200.0,CARA
+2023-09-21 11:00:00,1.795,1.795,1.79,1.79,1800.0,CARA
+2023-09-21 10:57:00,1.79,1.795,1.79,1.795,241.0,CARA
+2023-09-21 10:50:00,1.79,1.79,1.79,1.79,348.0,CARA
+2023-09-21 10:49:00,1.8,1.8,1.8,1.8,1061.0,CARA
+2023-09-21 10:46:00,1.8,1.8,1.8,1.8,3366.0,CARA
+2023-09-21 10:45:00,1.799,1.799,1.799,1.799,1813.0,CARA
+2023-09-21 10:44:00,1.8,1.8,1.795,1.795,500.0,CARA
+2023-09-21 10:43:00,1.79,1.79,1.79,1.79,111.0,CARA
+2023-09-21 10:39:00,1.795,1.795,1.795,1.795,175.0,CARA
+2023-09-21 10:38:00,1.79,1.79,1.79,1.79,100.0,CARA
+2023-09-21 10:37:00,1.795,1.795,1.79,1.79,2700.0,CARA
+2023-09-21 10:36:00,1.795,1.795,1.795,1.795,102.0,CARA
+2023-09-21 10:35:00,1.795,1.795,1.795,1.795,751.0,CARA
+2023-09-21 10:31:00,1.79,1.795,1.79,1.79,1855.0,CARA
+2023-09-21 10:30:00,1.8,1.8,1.79,1.79,502.0,CARA
+2023-09-21 10:26:00,1.795,1.795,1.795,1.795,505.0,CARA
+2023-09-21 10:25:00,1.795,1.795,1.795,1.795,2827.0,CARA
+2023-09-21 10:23:00,1.795,1.8,1.795,1.8,840.0,CARA
+2023-09-21 10:22:00,1.792,1.792,1.792,1.792,200.0,CARA
+2023-09-21 10:21:00,1.755,1.795,1.755,1.795,23265.0,CARA
+2023-09-21 10:16:00,1.752,1.758,1.752,1.758,939.0,CARA
+2023-09-21 10:14:00,1.75,1.75,1.75,1.75,1152.0,CARA
+2023-09-21 10:12:00,1.754,1.754,1.75,1.75,500.0,CARA
+2023-09-21 10:10:00,1.758,1.758,1.758,1.758,186.0,CARA
+2023-09-21 10:09:00,1.755,1.755,1.755,1.755,241.0,CARA
+2023-09-21 10:07:00,1.751,1.751,1.751,1.751,506.0,CARA
+2023-09-21 09:57:00,1.755,1.755,1.755,1.755,200.0,CARA
+2023-09-21 09:56:00,1.755,1.755,1.755,1.755,650.0,CARA
+2023-09-21 09:55:00,1.75,1.755,1.75,1.755,9103.0,CARA
+2023-09-21 09:54:00,1.755,1.76,1.755,1.755,3755.0,CARA
+2023-09-21 09:53:00,1.755,1.755,1.755,1.755,1265.0,CARA
+2023-09-21 09:52:00,1.75,1.759,1.75,1.759,15974.0,CARA
+2023-09-21 09:51:00,1.75,1.75,1.75,1.75,384.0,CARA
+2023-09-21 09:50:00,1.755,1.755,1.755,1.755,152.0,CARA
+2023-09-21 09:46:00,1.755,1.755,1.755,1.755,230.0,CARA
+2023-09-21 09:44:00,1.755,1.755,1.755,1.755,135.0,CARA
+2023-09-21 09:43:00,1.75,1.75,1.75,1.75,3197.0,CARA
+2023-09-21 09:42:00,1.749,1.749,1.749,1.749,1000.0,CARA
+2023-09-21 09:41:00,1.749,1.749,1.746,1.746,2655.0,CARA
+2023-09-21 09:39:00,1.749,1.749,1.749,1.749,197.0,CARA
+2023-09-21 09:38:00,1.745,1.745,1.745,1.745,860.0,CARA
+2023-09-21 09:37:00,1.75,1.75,1.75,1.75,6167.0,CARA
+2023-09-21 09:36:00,1.75,1.75,1.75,1.75,314.0,CARA
+2023-09-21 09:35:00,1.74,1.74,1.74,1.74,509.0,CARA
+2023-09-21 09:34:00,1.73,1.75,1.73,1.75,2164.0,CARA
+2023-09-21 09:33:00,1.73,1.73,1.72,1.728,1981.0,CARA
+2023-09-21 09:32:00,1.738,1.738,1.738,1.738,527.0,CARA
+2023-09-21 09:31:00,1.739,1.739,1.735,1.735,866.0,CARA
+2023-09-21 09:30:00,1.76,1.76,1.73,1.73,7464.0,CARA
+2023-09-21 09:29:00,1.81,1.81,1.81,1.81,5.0,CARA
+2023-09-21 09:21:00,1.829,1.829,1.829,1.829,5.0,CARA
+2023-09-21 09:07:00,1.75,1.75,1.75,1.75,1.0,CARA
+2023-09-21 09:05:00,1.76,1.76,1.76,1.76,100.0,CARA
+2023-09-21 09:00:00,1.76,1.76,1.76,1.76,1.0,CARA
+2023-09-21 08:59:00,1.88,1.88,1.88,1.88,13.0,CARA
+2023-09-21 08:36:00,1.76,1.76,1.76,1.76,1.0,CARA
+2023-09-21 08:03:00,1.85,1.85,1.85,1.85,1.0,CARA
+2023-09-21 07:08:00,1.76,1.81,1.76,1.81,12.0,CARA
+2023-09-20 19:31:00,1.78,1.78,1.78,1.78,2.0,CARA
+2023-09-20 19:21:00,1.78,1.78,1.78,1.78,8.0,CARA
+2023-09-20 17:13:00,1.82,1.82,1.82,1.82,25.0,CARA
+2023-09-20 16:57:00,1.82,1.82,1.82,1.82,1.0,CARA
+2023-09-20 16:43:00,1.82,1.82,1.78,1.78,13.0,CARA
+2023-09-20 16:37:00,1.82,1.82,1.82,1.82,65.0,CARA
+2023-09-20 16:36:00,1.78,1.78,1.78,1.78,5.0,CARA
+2023-09-20 16:26:00,1.8,1.8,1.8,1.8,1.0,CARA
+2023-09-20 16:25:00,1.8,1.8,1.8,1.8,2.0,CARA
+2023-09-20 16:16:00,1.76,1.76,1.75,1.75,996.0,CARA
+2023-09-20 16:15:00,1.77,1.77,1.77,1.77,55.0,CARA
+2023-09-20 16:04:00,1.778,1.778,1.778,1.778,5.0,CARA
+2023-09-20 16:00:00,1.785,1.79,1.785,1.79,118284.0,CARA
+2023-09-20 15:59:00,1.795,1.795,1.78,1.785,17860.0,CARA
+2023-09-20 15:58:00,1.79,1.796,1.79,1.795,3726.0,CARA
+2023-09-20 15:57:00,1.79,1.79,1.79,1.79,1065.0,CARA
+2023-09-20 15:56:00,1.802,1.805,1.79,1.79,6279.0,CARA
+2023-09-20 15:55:00,1.805,1.805,1.8,1.8,641.0,CARA
+2023-09-20 15:54:00,1.815,1.815,1.805,1.805,1862.0,CARA
+2023-09-20 15:53:00,1.815,1.815,1.815,1.815,328.0,CARA
+2023-09-20 15:52:00,1.817,1.817,1.817,1.817,400.0,CARA
+2023-09-20 15:51:00,1.815,1.815,1.815,1.815,609.0,CARA
+2023-09-20 15:50:00,1.812,1.812,1.812,1.812,101.0,CARA
+2023-09-20 15:49:00,1.815,1.815,1.815,1.815,540.0,CARA
+2023-09-20 15:47:00,1.815,1.815,1.81,1.815,999.0,CARA
+2023-09-20 15:46:00,1.815,1.815,1.811,1.815,551.0,CARA
+2023-09-20 15:45:00,1.815,1.815,1.815,1.815,1487.0,CARA
+2023-09-20 15:44:00,1.815,1.815,1.81,1.81,501.0,CARA
+2023-09-20 15:43:00,1.81,1.819,1.81,1.815,1937.0,CARA
+2023-09-20 15:42:00,1.82,1.82,1.81,1.815,2667.0,CARA
+2023-09-20 15:41:00,1.81,1.815,1.81,1.815,387.0,CARA
+2023-09-20 15:40:00,1.815,1.819,1.815,1.815,3633.0,CARA
+2023-09-20 15:39:00,1.81,1.81,1.81,1.81,200.0,CARA
+2023-09-20 15:38:00,1.81,1.81,1.81,1.81,340.0,CARA
+2023-09-20 15:37:00,1.811,1.815,1.81,1.81,799.0,CARA
+2023-09-20 15:36:00,1.81,1.81,1.81,1.81,160.0,CARA
+2023-09-20 15:35:00,1.81,1.81,1.81,1.81,178.0,CARA
+2023-09-20 15:34:00,1.815,1.815,1.815,1.815,200.0,CARA
+2023-09-20 15:33:00,1.82,1.82,1.81,1.81,4458.0,CARA
+2023-09-20 15:32:00,1.825,1.825,1.825,1.825,800.0,CARA
+2023-09-20 15:31:00,1.825,1.825,1.825,1.825,299.0,CARA
+2023-09-20 15:30:00,1.822,1.822,1.82,1.82,1406.0,CARA
+2023-09-20 15:25:00,1.822,1.822,1.822,1.822,412.0,CARA
+2023-09-20 15:24:00,1.825,1.825,1.825,1.825,100.0,CARA
+2023-09-20 15:22:00,1.82,1.82,1.82,1.82,100.0,CARA
+2023-09-20 15:21:00,1.82,1.82,1.82,1.82,100.0,CARA
+2023-09-20 15:20:00,1.825,1.825,1.821,1.825,2600.0,CARA
+2023-09-20 15:19:00,1.83,1.83,1.83,1.83,101.0,CARA
+2023-09-20 15:18:00,1.83,1.83,1.825,1.825,4756.0,CARA
+2023-09-20 15:16:00,1.835,1.84,1.835,1.84,524.0,CARA
+2023-09-20 15:15:00,1.83,1.83,1.83,1.83,100.0,CARA
+2023-09-20 15:11:00,1.835,1.835,1.835,1.835,301.0,CARA
+2023-09-20 15:10:00,1.835,1.835,1.835,1.835,700.0,CARA
+2023-09-20 15:09:00,1.835,1.84,1.835,1.835,1300.0,CARA
+2023-09-20 15:08:00,1.84,1.84,1.835,1.835,2309.0,CARA
+2023-09-20 15:05:00,1.845,1.845,1.845,1.845,100.0,CARA
+2023-09-20 15:01:00,1.845,1.845,1.84,1.845,455.0,CARA
+2023-09-20 14:59:00,1.845,1.845,1.845,1.845,163.0,CARA
+2023-09-20 14:58:00,1.845,1.845,1.845,1.845,100.0,CARA
+2023-09-20 14:57:00,1.842,1.844,1.842,1.844,1700.0,CARA
+2023-09-20 14:56:00,1.84,1.845,1.84,1.845,1103.0,CARA
+2023-09-20 14:55:00,1.84,1.84,1.84,1.84,600.0,CARA
+2023-09-20 14:54:00,1.835,1.84,1.835,1.835,1044.0,CARA
+2023-09-20 14:53:00,1.83,1.84,1.825,1.835,5432.0,CARA
+2023-09-20 14:52:00,1.825,1.83,1.825,1.825,1116.0,CARA
+2023-09-20 14:51:00,1.84,1.84,1.825,1.825,4903.0,CARA
+2023-09-20 14:48:00,1.85,1.85,1.85,1.85,100.0,CARA
+2023-09-20 14:47:00,1.843,1.845,1.843,1.845,412.0,CARA
+2023-09-20 14:45:00,1.845,1.845,1.845,1.845,600.0,CARA
+2023-09-20 14:42:00,1.85,1.85,1.845,1.845,200.0,CARA
+2023-09-20 14:41:00,1.85,1.85,1.85,1.85,175.0,CARA
+2023-09-20 14:38:00,1.84,1.84,1.84,1.84,300.0,CARA
+2023-09-20 14:37:00,1.84,1.84,1.84,1.84,109.0,CARA
+2023-09-20 14:36:00,1.845,1.845,1.845,1.845,100.0,CARA
+2023-09-20 14:35:00,1.845,1.85,1.845,1.85,200.0,CARA
+2023-09-20 14:34:00,1.85,1.85,1.85,1.85,200.0,CARA
+2023-09-20 14:33:00,1.845,1.845,1.845,1.845,104.0,CARA
+2023-09-20 14:32:00,1.84,1.845,1.84,1.845,2205.0,CARA
+2023-09-20 14:31:00,1.84,1.845,1.84,1.845,225.0,CARA
+2023-09-20 14:29:00,1.845,1.845,1.845,1.845,415.0,CARA
+2023-09-20 14:28:00,1.85,1.85,1.84,1.84,2450.0,CARA
+2023-09-20 14:27:00,1.845,1.85,1.845,1.85,200.0,CARA
+2023-09-20 14:24:00,1.84,1.85,1.84,1.845,812.0,CARA
+2023-09-20 14:22:00,1.84,1.84,1.84,1.84,100.0,CARA
+2023-09-20 14:17:00,1.845,1.85,1.845,1.845,415.0,CARA
+2023-09-20 14:12:00,1.852,1.852,1.85,1.85,435.0,CARA
+2023-09-20 14:07:00,1.855,1.855,1.855,1.855,601.0,CARA
+2023-09-20 14:03:00,1.85,1.85,1.85,1.85,548.0,CARA
+2023-09-20 14:00:00,1.88,1.88,1.85,1.85,306.0,CARA
+2023-09-20 13:58:00,1.88,1.88,1.88,1.88,100.0,CARA
+2023-09-20 13:55:00,1.885,1.885,1.885,1.885,100.0,CARA
+2023-09-20 13:54:00,1.89,1.89,1.89,1.89,106.0,CARA
+2023-09-20 13:45:00,1.89,1.89,1.89,1.89,100.0,CARA
+2023-09-20 13:42:00,1.88,1.88,1.88,1.88,120.0,CARA
+2023-09-20 13:41:00,1.887,1.887,1.885,1.885,256.0,CARA
+2023-09-20 13:39:00,1.883,1.883,1.883,1.883,1152.0,CARA
+2023-09-20 13:36:00,1.88,1.89,1.88,1.885,3480.0,CARA
+2023-09-20 13:35:00,1.875,1.875,1.875,1.875,101.0,CARA
+2023-09-20 13:34:00,1.87,1.88,1.87,1.88,626.0,CARA
+2023-09-20 13:33:00,1.87,1.87,1.87,1.87,100.0,CARA
+2023-09-20 13:32:00,1.86,1.865,1.857,1.865,1483.0,CARA
+2023-09-20 13:28:00,1.856,1.856,1.856,1.856,220.0,CARA
+2023-09-20 13:26:00,1.86,1.86,1.86,1.86,701.0,CARA
+2023-09-20 13:25:00,1.86,1.86,1.86,1.86,456.0,CARA
+2023-09-20 13:24:00,1.86,1.86,1.86,1.86,1000.0,CARA
+2023-09-20 13:23:00,1.859,1.859,1.859,1.859,238.0,CARA
+2023-09-20 13:16:00,1.855,1.855,1.855,1.855,351.0,CARA
+2023-09-20 13:14:00,1.855,1.855,1.855,1.855,234.0,CARA
+2023-09-20 13:13:00,1.86,1.86,1.855,1.855,546.0,CARA
+2023-09-20 13:12:00,1.85,1.86,1.85,1.86,1962.0,CARA
+2023-09-20 13:11:00,1.85,1.85,1.85,1.85,101.0,CARA
+2023-09-20 13:10:00,1.85,1.85,1.85,1.85,200.0,CARA
+2023-09-20 13:09:00,1.83,1.845,1.83,1.845,22682.0,CARA
+2023-09-20 13:06:00,1.82,1.835,1.82,1.835,6179.0,CARA
+2023-09-20 13:04:00,1.81,1.82,1.81,1.82,2859.0,CARA
+2023-09-20 13:01:00,1.815,1.815,1.81,1.81,326.0,CARA
+2023-09-20 13:00:00,1.81,1.81,1.81,1.81,251.0,CARA
+2023-09-20 12:59:00,1.815,1.815,1.815,1.815,226.0,CARA
+2023-09-20 12:58:00,1.815,1.815,1.815,1.815,101.0,CARA
+2023-09-20 12:56:00,1.815,1.815,1.815,1.815,256.0,CARA
+2023-09-20 12:54:00,1.818,1.818,1.818,1.818,505.0,CARA
+2023-09-20 12:50:00,1.813,1.815,1.813,1.815,800.0,CARA
+2023-09-20 12:49:00,1.815,1.815,1.815,1.815,1607.0,CARA
+2023-09-20 12:48:00,1.818,1.818,1.81,1.815,3915.0,CARA
+2023-09-20 12:47:00,1.81,1.815,1.81,1.815,4199.0,CARA
+2023-09-20 12:46:00,1.81,1.818,1.81,1.818,1330.0,CARA
+2023-09-20 12:41:00,1.815,1.815,1.815,1.815,110.0,CARA
+2023-09-20 12:40:00,1.825,1.825,1.815,1.815,10073.0,CARA
+2023-09-20 12:38:00,1.82,1.82,1.82,1.82,610.0,CARA
+2023-09-20 12:33:00,1.825,1.825,1.825,1.825,215.0,CARA
+2023-09-20 12:28:00,1.83,1.83,1.83,1.83,109.0,CARA
+2023-09-20 12:27:00,1.82,1.82,1.82,1.82,120.0,CARA
+2023-09-20 12:26:00,1.825,1.825,1.825,1.825,496.0,CARA
+2023-09-20 12:24:00,1.825,1.825,1.825,1.825,1000.0,CARA
+2023-09-20 12:21:00,1.82,1.825,1.82,1.825,1044.0,CARA
+2023-09-20 12:16:00,1.825,1.83,1.825,1.83,310.0,CARA
+2023-09-20 12:14:00,1.827,1.827,1.827,1.827,101.0,CARA
+2023-09-20 12:10:00,1.82,1.82,1.82,1.82,710.0,CARA
+2023-09-20 12:08:00,1.82,1.82,1.82,1.82,390.0,CARA
+2023-09-20 12:06:00,1.825,1.825,1.825,1.825,424.0,CARA
+2023-09-20 12:04:00,1.825,1.827,1.825,1.825,1780.0,CARA
+2023-09-20 12:03:00,1.825,1.825,1.825,1.825,1202.0,CARA
+2023-09-20 12:02:00,1.829,1.829,1.825,1.825,2412.0,CARA
+2023-09-20 11:57:00,1.823,1.823,1.823,1.823,318.0,CARA
+2023-09-20 11:56:00,1.825,1.825,1.825,1.825,135.0,CARA
+2023-09-20 11:55:00,1.825,1.825,1.825,1.825,1526.0,CARA
+2023-09-20 11:51:00,1.84,1.84,1.825,1.825,1026.0,CARA
+2023-09-20 11:50:00,1.84,1.84,1.84,1.84,102.0,CARA
+2023-09-20 11:46:00,1.84,1.84,1.84,1.84,1030.0,CARA
+2023-09-20 11:41:00,1.845,1.845,1.845,1.845,173.0,CARA
+2023-09-20 11:40:00,1.841,1.841,1.84,1.84,277.0,CARA
+2023-09-20 11:39:00,1.84,1.84,1.84,1.84,101.0,CARA
+2023-09-20 11:38:00,1.861,1.861,1.84,1.845,10003.0,CARA
+2023-09-20 11:37:00,1.86,1.865,1.86,1.865,5749.0,CARA
+2023-09-20 11:36:00,1.865,1.865,1.865,1.865,114.0,CARA
+2023-09-20 11:24:00,1.865,1.865,1.86,1.865,331.0,CARA
+2023-09-20 11:21:00,1.865,1.865,1.865,1.865,133.0,CARA
+2023-09-20 11:20:00,1.865,1.865,1.865,1.865,246.0,CARA
+2023-09-20 11:18:00,1.87,1.87,1.87,1.87,310.0,CARA
+2023-09-20 11:11:00,1.865,1.865,1.865,1.865,125.0,CARA
+2023-09-20 11:08:00,1.865,1.865,1.865,1.865,300.0,CARA
+2023-09-20 11:07:00,1.87,1.87,1.86,1.865,1800.0,CARA
+2023-09-20 11:06:00,1.88,1.88,1.88,1.88,101.0,CARA
+2023-09-20 11:01:00,1.87,1.87,1.87,1.87,1223.0,CARA
+2023-09-20 10:59:00,1.85,1.88,1.85,1.875,28691.0,CARA
+2023-09-20 10:55:00,1.845,1.86,1.845,1.855,4114.0,CARA
+2023-09-20 10:54:00,1.835,1.84,1.835,1.84,3948.0,CARA
+2023-09-20 10:53:00,1.84,1.84,1.84,1.84,276.0,CARA
+2023-09-20 10:51:00,1.835,1.835,1.835,1.835,1221.0,CARA
+2023-09-20 10:47:00,1.835,1.835,1.835,1.835,724.0,CARA
+2023-09-20 10:46:00,1.835,1.835,1.835,1.835,821.0,CARA
+2023-09-20 10:45:00,1.835,1.84,1.835,1.84,221.0,CARA
+2023-09-20 10:44:00,1.832,1.832,1.832,1.832,1028.0,CARA
+2023-09-20 10:43:00,1.835,1.835,1.835,1.835,115.0,CARA
+2023-09-20 10:42:00,1.841,1.841,1.835,1.835,2850.0,CARA
+2023-09-20 10:41:00,1.842,1.842,1.842,1.842,514.0,CARA
+2023-09-20 10:39:00,1.845,1.845,1.845,1.845,241.0,CARA
+2023-09-20 10:38:00,1.84,1.84,1.84,1.84,355.0,CARA
+2023-09-20 10:37:00,1.85,1.85,1.85,1.85,266.0,CARA
+2023-09-20 10:36:00,1.845,1.85,1.845,1.85,550.0,CARA
+2023-09-20 10:35:00,1.825,1.845,1.825,1.84,4663.0,CARA
+2023-09-20 10:34:00,1.83,1.83,1.83,1.83,730.0,CARA
+2023-09-20 10:33:00,1.83,1.83,1.825,1.825,1962.0,CARA
+2023-09-20 10:32:00,1.822,1.822,1.822,1.822,1013.0,CARA
+2023-09-20 10:31:00,1.825,1.825,1.825,1.825,100.0,CARA
+2023-09-20 10:29:00,1.83,1.83,1.83,1.83,122.0,CARA
+2023-09-20 10:27:00,1.825,1.829,1.825,1.829,1147.0,CARA
+2023-09-20 10:26:00,1.828,1.83,1.825,1.825,7716.0,CARA
+2023-09-20 10:24:00,1.825,1.825,1.825,1.825,897.0,CARA
+2023-09-20 10:22:00,1.827,1.827,1.827,1.827,227.0,CARA
+2023-09-20 10:21:00,1.821,1.821,1.821,1.821,502.0,CARA
+2023-09-20 10:18:00,1.82,1.82,1.82,1.82,242.0,CARA
+2023-09-20 10:15:00,1.825,1.825,1.82,1.82,247.0,CARA
+2023-09-20 10:14:00,1.85,1.85,1.825,1.825,3394.0,CARA
+2023-09-20 10:11:00,1.841,1.85,1.841,1.85,2329.0,CARA
+2023-09-20 10:10:00,1.85,1.85,1.85,1.85,137.0,CARA
+2023-09-20 10:08:00,1.845,1.845,1.845,1.845,406.0,CARA
+2023-09-20 10:07:00,1.85,1.85,1.845,1.845,2235.0,CARA
+2023-09-20 10:06:00,1.85,1.85,1.85,1.85,264.0,CARA
+2023-09-20 10:05:00,1.865,1.865,1.84,1.845,1262.0,CARA
+2023-09-20 10:04:00,1.865,1.865,1.86,1.865,895.0,CARA
+2023-09-20 10:03:00,1.87,1.875,1.865,1.87,8125.0,CARA
+2023-09-20 10:02:00,1.85,1.87,1.85,1.87,1416.0,CARA
+2023-09-20 10:01:00,1.84,1.85,1.825,1.843,9223.0,CARA
+2023-09-20 10:00:00,1.845,1.85,1.845,1.85,553.0,CARA
+2023-09-20 09:59:00,1.825,1.845,1.825,1.845,2314.0,CARA
+2023-09-20 09:58:00,1.82,1.825,1.82,1.825,710.0,CARA
+2023-09-20 09:57:00,1.828,1.828,1.828,1.828,304.0,CARA
+2023-09-20 09:56:00,1.815,1.825,1.815,1.825,1403.0,CARA
+2023-09-20 09:55:00,1.815,1.815,1.81,1.81,4600.0,CARA
+2023-09-20 09:54:00,1.81,1.819,1.81,1.819,5631.0,CARA
+2023-09-20 09:53:00,1.815,1.815,1.815,1.815,212.0,CARA
+2023-09-20 09:52:00,1.825,1.825,1.82,1.82,1075.0,CARA
+2023-09-20 09:50:00,1.83,1.83,1.83,1.83,123.0,CARA
+2023-09-20 09:49:00,1.815,1.82,1.815,1.82,4988.0,CARA
+2023-09-20 09:48:00,1.795,1.82,1.79,1.81,12228.0,CARA
+2023-09-20 09:46:00,1.79,1.79,1.79,1.79,1032.0,CARA
+2023-09-20 09:45:00,1.755,1.788,1.755,1.785,8250.0,CARA
+2023-09-20 09:44:00,1.73,1.755,1.73,1.755,6784.0,CARA
+2023-09-20 09:43:00,1.746,1.746,1.74,1.74,4420.0,CARA
+2023-09-20 09:42:00,1.758,1.758,1.743,1.743,874.0,CARA
+2023-09-20 09:41:00,1.76,1.76,1.76,1.76,5190.0,CARA
+2023-09-20 09:39:00,1.75,1.77,1.75,1.757,16524.0,CARA
+2023-09-20 09:38:00,1.748,1.748,1.748,1.748,943.0,CARA
+2023-09-20 09:37:00,1.748,1.75,1.748,1.75,350.0,CARA
+2023-09-20 09:36:00,1.749,1.749,1.745,1.745,1234.0,CARA
+2023-09-20 09:35:00,1.74,1.77,1.74,1.769,9385.0,CARA
+2023-09-20 09:34:00,1.74,1.74,1.739,1.739,14596.0,CARA
+2023-09-20 09:33:00,1.74,1.74,1.731,1.74,2292.0,CARA
+2023-09-20 09:32:00,1.79,1.79,1.74,1.74,18727.0,CARA
+2023-09-20 09:31:00,1.85,1.85,1.8,1.8,22829.0,CARA
+2023-09-20 09:30:00,1.92,1.92,1.85,1.85,23057.0,CARA
+2023-09-20 09:25:00,1.91,1.95,1.91,1.95,214.0,CARA
+2023-09-20 09:22:00,1.97,1.97,1.97,1.97,100.0,CARA
+2023-09-20 09:16:00,1.97,1.97,1.97,1.97,12.0,CARA
+2023-09-20 09:01:00,1.97,1.97,1.97,1.97,50.0,CARA
+2023-09-20 08:12:00,1.97,1.97,1.97,1.97,250.0,CARA
+2023-09-20 08:00:00,1.93,1.93,1.9,1.9,21.0,CARA
+2023-09-20 07:35:00,1.97,1.97,1.93,1.93,2.0,CARA
+2023-09-20 07:05:00,1.93,1.93,1.93,1.93,4.0,CARA
+2023-09-20 04:14:00,1.94,1.94,1.94,1.94,1.0,CARA
+2023-09-20 04:00:00,1.82,1.82,1.82,1.82,2.0,CARA
+2023-09-19 19:03:00,1.9,1.9,1.9,1.9,2790.0,CARA
+2023-09-19 18:47:00,1.98,1.98,1.98,1.98,5.0,CARA
+2023-09-19 18:36:00,1.98,1.98,1.98,1.98,60.0,CARA
+2023-09-19 18:34:00,1.98,1.98,1.98,1.98,1.0,CARA
+2023-09-19 17:59:00,1.98,1.98,1.98,1.98,2.0,CARA
+2023-09-19 17:43:00,1.9,1.9,1.9,1.9,295.0,CARA
+2023-09-19 17:36:00,1.88,1.88,1.88,1.88,1.0,CARA
+2023-09-19 16:20:00,1.94,1.94,1.94,1.94,1273.0,CARA
+2023-09-19 16:18:00,1.95,1.95,1.95,1.95,350.0,CARA
+2023-09-19 16:07:00,1.98,1.98,1.98,1.98,1.0,CARA
+2023-09-19 16:00:00,1.94,1.96,1.94,1.96,67244.0,CARA
+2023-09-19 15:59:00,1.94,1.945,1.94,1.94,11034.0,CARA
+2023-09-19 15:58:00,1.94,1.95,1.94,1.945,29596.0,CARA
+2023-09-19 15:57:00,1.945,1.945,1.94,1.945,3150.0,CARA
+2023-09-19 15:56:00,1.945,1.945,1.94,1.945,4187.0,CARA
+2023-09-19 15:55:00,1.95,1.955,1.94,1.945,11945.0,CARA
+2023-09-19 15:54:00,1.95,1.955,1.95,1.955,873.0,CARA
+2023-09-19 15:53:00,1.955,1.955,1.95,1.955,1976.0,CARA
+2023-09-19 15:52:00,1.95,1.95,1.95,1.95,290.0,CARA
+2023-09-19 15:51:00,1.95,1.955,1.95,1.955,1395.0,CARA
+2023-09-19 15:50:00,1.955,1.955,1.955,1.955,283.0,CARA
+2023-09-19 15:49:00,1.955,1.955,1.955,1.955,580.0,CARA
+2023-09-19 15:48:00,1.95,1.955,1.95,1.955,7280.0,CARA
+2023-09-19 15:47:00,1.955,1.955,1.955,1.955,3571.0,CARA
+2023-09-19 15:46:00,1.955,1.955,1.955,1.955,244.0,CARA
+2023-09-19 15:45:00,1.955,1.955,1.95,1.95,2113.0,CARA
+2023-09-19 15:44:00,1.955,1.955,1.95,1.955,1897.0,CARA
+2023-09-19 15:43:00,1.955,1.959,1.955,1.959,1821.0,CARA
+2023-09-19 15:42:00,1.955,1.955,1.95,1.95,279.0,CARA
+2023-09-19 15:41:00,1.955,1.955,1.95,1.955,1603.0,CARA
+2023-09-19 15:40:00,1.959,1.959,1.955,1.955,3154.0,CARA
+2023-09-19 15:39:00,1.95,1.955,1.95,1.955,304.0,CARA
+2023-09-19 15:38:00,1.955,1.955,1.955,1.955,715.0,CARA
+2023-09-19 15:37:00,1.95,1.96,1.95,1.955,2314.0,CARA
+2023-09-19 15:36:00,1.954,1.954,1.95,1.95,350.0,CARA
+2023-09-19 15:35:00,1.955,1.955,1.955,1.955,160.0,CARA
+2023-09-19 15:34:00,1.955,1.955,1.955,1.955,839.0,CARA
+2023-09-19 15:33:00,1.955,1.955,1.955,1.955,204.0,CARA
+2023-09-19 15:32:00,1.96,1.96,1.955,1.96,2610.0,CARA
+2023-09-19 15:31:00,1.955,1.955,1.955,1.955,1971.0,CARA
+2023-09-19 15:30:00,1.955,1.955,1.95,1.955,1561.0,CARA
+2023-09-19 15:29:00,1.955,1.955,1.955,1.955,101.0,CARA
+2023-09-19 15:28:00,1.955,1.955,1.955,1.955,271.0,CARA
+2023-09-19 15:26:00,1.955,1.955,1.955,1.955,224.0,CARA
+2023-09-19 15:25:00,1.95,1.95,1.95,1.95,234.0,CARA
+2023-09-19 15:24:00,1.955,1.955,1.955,1.955,203.0,CARA
+2023-09-19 15:23:00,1.955,1.96,1.95,1.955,5159.0,CARA
+2023-09-19 15:22:00,1.955,1.955,1.955,1.955,514.0,CARA
+2023-09-19 15:20:00,1.96,1.96,1.955,1.955,1205.0,CARA
+2023-09-19 15:19:00,1.96,1.96,1.955,1.955,939.0,CARA
+2023-09-19 15:17:00,1.955,1.955,1.955,1.955,202.0,CARA
+2023-09-19 15:15:00,1.955,1.955,1.955,1.955,145.0,CARA
+2023-09-19 15:14:00,1.96,1.96,1.96,1.96,175.0,CARA
+2023-09-19 15:13:00,1.955,1.955,1.955,1.955,102.0,CARA
+2023-09-19 15:12:00,1.95,1.955,1.95,1.955,407.0,CARA
+2023-09-19 15:11:00,1.955,1.955,1.955,1.955,676.0,CARA
+2023-09-19 15:10:00,1.955,1.955,1.955,1.955,256.0,CARA
+2023-09-19 15:09:00,1.955,1.955,1.955,1.955,183.0,CARA
+2023-09-19 15:08:00,1.96,1.96,1.95,1.95,220.0,CARA
+2023-09-19 15:07:00,1.96,1.96,1.96,1.96,202.0,CARA
+2023-09-19 15:06:00,1.955,1.955,1.955,1.955,173.0,CARA
+2023-09-19 15:03:00,1.955,1.955,1.955,1.955,454.0,CARA
+2023-09-19 15:01:00,1.955,1.955,1.955,1.955,711.0,CARA
+2023-09-19 15:00:00,1.955,1.96,1.95,1.96,960.0,CARA
+2023-09-19 14:59:00,1.955,1.955,1.955,1.955,456.0,CARA
+2023-09-19 14:58:00,1.955,1.955,1.955,1.955,211.0,CARA
+2023-09-19 14:57:00,1.96,1.96,1.96,1.96,404.0,CARA
+2023-09-19 14:56:00,1.95,1.955,1.95,1.955,632.0,CARA
+2023-09-19 14:54:00,1.955,1.955,1.955,1.955,204.0,CARA
+2023-09-19 14:53:00,1.96,1.96,1.96,1.96,330.0,CARA
+2023-09-19 14:52:00,1.953,1.955,1.953,1.955,908.0,CARA
+2023-09-19 14:50:00,1.955,1.96,1.955,1.955,1318.0,CARA
+2023-09-19 14:49:00,1.955,1.955,1.955,1.955,614.0,CARA
+2023-09-19 14:48:00,1.958,1.96,1.955,1.955,2360.0,CARA
+2023-09-19 14:46:00,1.955,1.96,1.955,1.955,605.0,CARA
+2023-09-19 14:45:00,1.96,1.96,1.955,1.955,339.0,CARA
+2023-09-19 14:41:00,1.955,1.955,1.955,1.955,102.0,CARA
+2023-09-19 14:39:00,1.955,1.96,1.955,1.96,634.0,CARA
+2023-09-19 14:38:00,1.96,1.96,1.96,1.96,602.0,CARA
+2023-09-19 14:37:00,1.952,1.96,1.952,1.96,1127.0,CARA
+2023-09-19 14:36:00,1.957,1.957,1.951,1.951,2152.0,CARA
+2023-09-19 14:35:00,1.955,1.96,1.955,1.96,305.0,CARA
+2023-09-19 14:33:00,1.955,1.96,1.955,1.96,322.0,CARA
+2023-09-19 14:31:00,1.96,1.96,1.955,1.96,508.0,CARA
+2023-09-19 14:30:00,1.96,1.96,1.96,1.96,116.0,CARA
+2023-09-19 14:29:00,1.96,1.96,1.955,1.957,416.0,CARA
+2023-09-19 14:28:00,1.955,1.955,1.955,1.955,237.0,CARA
+2023-09-19 14:27:00,1.96,1.96,1.96,1.96,104.0,CARA
+2023-09-19 14:26:00,1.955,1.955,1.955,1.955,250.0,CARA
+2023-09-19 14:25:00,1.96,1.96,1.96,1.96,308.0,CARA
+2023-09-19 14:24:00,1.955,1.96,1.955,1.96,405.0,CARA
+2023-09-19 14:23:00,1.955,1.955,1.955,1.955,118.0,CARA
+2023-09-19 14:22:00,1.959,1.959,1.959,1.959,103.0,CARA
+2023-09-19 14:21:00,1.959,1.959,1.959,1.959,311.0,CARA
+2023-09-19 14:20:00,1.96,1.96,1.955,1.955,1700.0,CARA
+2023-09-19 14:19:00,1.96,1.96,1.96,1.96,3919.0,CARA
+2023-09-19 14:18:00,1.955,1.955,1.955,1.955,109.0,CARA
+2023-09-19 14:17:00,1.955,1.955,1.955,1.955,280.0,CARA
+2023-09-19 14:16:00,1.955,1.955,1.955,1.955,405.0,CARA
+2023-09-19 14:14:00,1.955,1.955,1.955,1.955,202.0,CARA
+2023-09-19 14:13:00,1.955,1.955,1.955,1.955,203.0,CARA
+2023-09-19 14:10:00,1.955,1.955,1.955,1.955,5337.0,CARA
+2023-09-19 14:09:00,1.955,1.955,1.955,1.955,100.0,CARA
+2023-09-19 14:08:00,1.955,1.96,1.955,1.955,760.0,CARA
+2023-09-19 14:07:00,1.955,1.955,1.955,1.955,210.0,CARA
+2023-09-19 14:05:00,1.955,1.955,1.955,1.955,101.0,CARA
+2023-09-19 14:04:00,1.96,1.96,1.95,1.955,705.0,CARA
+2023-09-19 14:03:00,1.96,1.96,1.955,1.96,4198.0,CARA
+2023-09-19 14:02:00,1.96,1.96,1.96,1.96,103.0,CARA
+2023-09-19 14:01:00,1.955,1.955,1.955,1.955,202.0,CARA
+2023-09-19 14:00:00,1.955,1.955,1.955,1.955,301.0,CARA
+2023-09-19 13:59:00,1.96,1.96,1.96,1.96,109.0,CARA
+2023-09-19 13:58:00,1.955,1.955,1.955,1.955,101.0,CARA
+2023-09-19 13:57:00,1.96,1.96,1.96,1.96,320.0,CARA
+2023-09-19 13:56:00,1.955,1.955,1.955,1.955,104.0,CARA
+2023-09-19 13:55:00,1.955,1.955,1.955,1.955,200.0,CARA
+2023-09-19 13:53:00,1.96,1.96,1.96,1.96,212.0,CARA
+2023-09-19 13:52:00,1.955,1.96,1.955,1.96,408.0,CARA
+2023-09-19 13:51:00,1.955,1.955,1.95,1.955,753.0,CARA
+2023-09-19 13:50:00,1.96,1.96,1.96,1.96,1677.0,CARA
+2023-09-19 13:49:00,1.96,1.96,1.955,1.955,1311.0,CARA
+2023-09-19 13:48:00,1.955,1.96,1.954,1.955,1409.0,CARA
+2023-09-19 13:47:00,1.95,1.955,1.95,1.955,322.0,CARA
+2023-09-19 13:46:00,1.955,1.96,1.95,1.95,5604.0,CARA
+2023-09-19 13:45:00,1.955,1.955,1.955,1.955,200.0,CARA
+2023-09-19 13:44:00,1.955,1.955,1.955,1.955,436.0,CARA
+2023-09-19 13:43:00,1.954,1.954,1.954,1.954,223.0,CARA
+2023-09-19 13:39:00,1.955,1.955,1.955,1.955,110.0,CARA
+2023-09-19 13:37:00,1.955,1.955,1.95,1.95,200.0,CARA
+2023-09-19 13:36:00,1.96,1.96,1.96,1.96,229.0,CARA
+2023-09-19 13:35:00,1.955,1.955,1.951,1.955,505.0,CARA
+2023-09-19 13:34:00,1.96,1.96,1.96,1.96,451.0,CARA
+2023-09-19 13:32:00,1.955,1.955,1.955,1.955,141.0,CARA
+2023-09-19 13:30:00,1.95,1.955,1.95,1.955,302.0,CARA
+2023-09-19 13:28:00,1.955,1.955,1.955,1.955,100.0,CARA
+2023-09-19 13:27:00,1.95,1.95,1.95,1.95,101.0,CARA
+2023-09-19 13:24:00,1.95,1.95,1.95,1.95,110.0,CARA
+2023-09-19 13:23:00,1.955,1.955,1.955,1.955,266.0,CARA
+2023-09-19 13:18:00,1.955,1.955,1.955,1.955,113.0,CARA
+2023-09-19 13:16:00,1.958,1.96,1.95,1.955,2494.0,CARA
+2023-09-19 13:14:00,1.96,1.96,1.96,1.96,406.0,CARA
+2023-09-19 13:10:00,1.96,1.96,1.95,1.955,1907.0,CARA
+2023-09-19 13:09:00,1.95,1.955,1.95,1.955,249.0,CARA
+2023-09-19 13:07:00,1.955,1.955,1.955,1.955,164.0,CARA
+2023-09-19 13:06:00,1.955,1.955,1.955,1.955,109.0,CARA
+2023-09-19 13:04:00,1.955,1.955,1.95,1.95,205.0,CARA
+2023-09-19 13:03:00,1.96,1.96,1.96,1.96,100.0,CARA
+2023-09-19 13:01:00,1.955,1.955,1.955,1.955,108.0,CARA
+2023-09-19 12:59:00,1.955,1.96,1.955,1.96,303.0,CARA
+2023-09-19 12:58:00,1.95,1.96,1.95,1.955,1650.0,CARA
+2023-09-19 12:56:00,1.95,1.95,1.945,1.945,203.0,CARA
+2023-09-19 12:54:00,1.95,1.95,1.95,1.95,302.0,CARA
+2023-09-19 12:51:00,1.95,1.95,1.95,1.95,131.0,CARA
+2023-09-19 12:50:00,1.95,1.95,1.95,1.95,2608.0,CARA
+2023-09-19 12:47:00,1.945,1.945,1.945,1.945,231.0,CARA
+2023-09-19 12:44:00,1.945,1.945,1.945,1.945,719.0,CARA
+2023-09-19 12:43:00,1.945,1.945,1.945,1.945,310.0,CARA
+2023-09-19 12:42:00,1.94,1.94,1.94,1.94,103.0,CARA
+2023-09-19 12:41:00,1.945,1.945,1.945,1.945,153.0,CARA
+2023-09-19 12:37:00,1.94,1.94,1.94,1.94,103.0,CARA
+2023-09-19 12:36:00,1.945,1.945,1.945,1.945,305.0,CARA
+2023-09-19 12:35:00,1.951,1.955,1.94,1.945,9339.0,CARA
+2023-09-19 12:34:00,1.955,1.955,1.955,1.955,100.0,CARA
+2023-09-19 12:32:00,1.95,1.95,1.95,1.95,101.0,CARA
+2023-09-19 12:31:00,1.955,1.955,1.95,1.955,2102.0,CARA
+2023-09-19 12:30:00,1.955,1.96,1.955,1.96,985.0,CARA
+2023-09-19 12:28:00,1.96,1.96,1.96,1.96,503.0,CARA
+2023-09-19 12:26:00,1.95,1.95,1.95,1.95,111.0,CARA
+2023-09-19 12:25:00,1.955,1.955,1.955,1.955,519.0,CARA
+2023-09-19 12:22:00,1.958,1.958,1.958,1.958,703.0,CARA
+2023-09-19 12:21:00,1.955,1.955,1.955,1.955,101.0,CARA
+2023-09-19 12:19:00,1.95,1.95,1.95,1.95,182.0,CARA
+2023-09-19 12:16:00,1.955,1.96,1.955,1.96,802.0,CARA
+2023-09-19 12:14:00,1.955,1.955,1.955,1.955,101.0,CARA
+2023-09-19 12:13:00,1.955,1.955,1.95,1.95,206.0,CARA
+2023-09-19 12:12:00,1.96,1.96,1.96,1.96,213.0,CARA
+2023-09-19 12:11:00,1.96,1.96,1.96,1.96,777.0,CARA
+2023-09-19 12:09:00,1.96,1.96,1.955,1.955,407.0,CARA
+2023-09-19 12:07:00,1.96,1.96,1.96,1.96,117.0,CARA
+2023-09-19 12:05:00,1.955,1.955,1.955,1.955,100.0,CARA
+2023-09-19 12:04:00,1.955,1.955,1.955,1.955,111.0,CARA
+2023-09-19 12:03:00,1.955,1.955,1.955,1.955,220.0,CARA
+2023-09-19 12:02:00,1.955,1.955,1.955,1.955,402.0,CARA
+2023-09-19 12:01:00,1.945,1.96,1.945,1.955,5918.0,CARA
+2023-09-19 11:59:00,1.945,1.945,1.945,1.945,228.0,CARA
+2023-09-19 11:58:00,1.95,1.95,1.95,1.95,113.0,CARA
+2023-09-19 11:57:00,1.945,1.945,1.945,1.945,263.0,CARA
+2023-09-19 11:56:00,1.95,1.95,1.945,1.945,212.0,CARA
+2023-09-19 11:53:00,1.948,1.948,1.948,1.948,508.0,CARA
+2023-09-19 11:52:00,1.949,1.949,1.949,1.949,344.0,CARA
+2023-09-19 11:51:00,1.945,1.945,1.945,1.945,308.0,CARA
+2023-09-19 11:50:00,1.948,1.948,1.945,1.945,1300.0,CARA
+2023-09-19 11:49:00,1.945,1.945,1.945,1.945,534.0,CARA
+2023-09-19 11:48:00,1.945,1.945,1.94,1.94,400.0,CARA
+2023-09-19 11:47:00,1.96,1.962,1.945,1.945,14920.0,CARA
+2023-09-19 11:45:00,1.962,1.962,1.962,1.962,1003.0,CARA
+2023-09-19 11:41:00,1.965,1.965,1.965,1.965,671.0,CARA
+2023-09-19 11:40:00,1.97,1.97,1.965,1.965,3409.0,CARA
+2023-09-19 11:39:00,1.97,1.97,1.97,1.97,619.0,CARA
+2023-09-19 11:37:00,1.975,1.975,1.975,1.975,823.0,CARA
+2023-09-19 11:34:00,1.975,1.975,1.975,1.975,1005.0,CARA
+2023-09-19 11:33:00,1.972,1.975,1.972,1.975,405.0,CARA
+2023-09-19 11:32:00,1.975,1.975,1.975,1.975,500.0,CARA
+2023-09-19 11:31:00,1.973,1.973,1.973,1.973,190.0,CARA
+2023-09-19 11:30:00,1.979,1.979,1.979,1.979,163.0,CARA
+2023-09-19 11:29:00,1.975,1.975,1.975,1.975,1004.0,CARA
+2023-09-19 11:28:00,1.975,1.975,1.975,1.975,665.0,CARA
+2023-09-19 11:26:00,1.97,1.97,1.97,1.97,4006.0,CARA
+2023-09-19 11:24:00,1.975,1.975,1.975,1.975,311.0,CARA
+2023-09-19 11:22:00,1.977,1.977,1.97,1.97,203.0,CARA
+2023-09-19 11:20:00,1.975,1.975,1.975,1.975,301.0,CARA
+2023-09-19 11:19:00,1.975,1.98,1.975,1.98,1027.0,CARA
+2023-09-19 11:17:00,1.975,1.975,1.975,1.975,604.0,CARA
+2023-09-19 11:15:00,1.975,1.975,1.97,1.97,3935.0,CARA
+2023-09-19 11:13:00,1.97,1.97,1.97,1.97,271.0,CARA
+2023-09-19 11:12:00,1.975,1.975,1.975,1.975,1851.0,CARA
+2023-09-19 11:11:00,1.975,1.975,1.975,1.975,310.0,CARA
+2023-09-19 11:10:00,1.975,1.975,1.975,1.975,101.0,CARA
+2023-09-19 11:09:00,1.975,1.975,1.975,1.975,104.0,CARA
+2023-09-19 11:08:00,1.977,1.977,1.975,1.975,1568.0,CARA
+2023-09-19 11:07:00,1.98,1.98,1.98,1.98,315.0,CARA
+2023-09-19 11:05:00,1.975,1.975,1.975,1.975,215.0,CARA
+2023-09-19 11:02:00,1.965,1.98,1.965,1.98,3752.0,CARA
+2023-09-19 11:01:00,1.965,1.965,1.965,1.965,100.0,CARA
+2023-09-19 10:59:00,1.965,1.965,1.965,1.965,2204.0,CARA
+2023-09-19 10:57:00,1.975,1.975,1.97,1.97,634.0,CARA
+2023-09-19 10:56:00,1.975,1.98,1.97,1.97,1507.0,CARA
+2023-09-19 10:55:00,1.975,1.978,1.975,1.975,2709.0,CARA
+2023-09-19 10:53:00,1.97,1.97,1.97,1.97,1860.0,CARA
+2023-09-19 10:52:00,1.96,1.96,1.96,1.96,4816.0,CARA
+2023-09-19 10:49:00,1.955,1.955,1.955,1.955,498.0,CARA
+2023-09-19 10:48:00,1.955,1.955,1.953,1.953,401.0,CARA
+2023-09-19 10:47:00,1.955,1.955,1.955,1.955,216.0,CARA
+2023-09-19 10:46:00,1.951,1.951,1.951,1.951,2162.0,CARA
+2023-09-19 10:45:00,1.955,1.955,1.955,1.955,103.0,CARA
+2023-09-19 10:44:00,1.955,1.955,1.95,1.955,649.0,CARA
+2023-09-19 10:43:00,1.957,1.957,1.951,1.951,902.0,CARA
+2023-09-19 10:42:00,1.955,1.955,1.955,1.955,123.0,CARA
+2023-09-19 10:41:00,1.955,1.96,1.95,1.96,1596.0,CARA
+2023-09-19 10:40:00,1.955,1.955,1.955,1.955,102.0,CARA
+2023-09-19 10:38:00,1.95,1.95,1.95,1.95,509.0,CARA
+2023-09-19 10:37:00,1.955,1.955,1.955,1.955,200.0,CARA
+2023-09-19 10:35:00,1.955,1.96,1.955,1.96,1217.0,CARA
+2023-09-19 10:34:00,1.955,1.955,1.955,1.955,448.0,CARA
+2023-09-19 10:32:00,1.96,1.96,1.96,1.96,103.0,CARA
+2023-09-19 10:31:00,1.955,1.955,1.952,1.955,770.0,CARA
+2023-09-19 10:30:00,1.955,1.958,1.955,1.955,2366.0,CARA
+2023-09-19 10:29:00,1.95,1.953,1.95,1.953,3352.0,CARA
+2023-09-19 10:28:00,1.945,1.945,1.945,1.945,103.0,CARA
+2023-09-19 10:27:00,1.95,1.95,1.946,1.95,934.0,CARA
+2023-09-19 10:26:00,1.944,1.945,1.94,1.945,492.0,CARA
+2023-09-19 10:24:00,1.945,1.95,1.94,1.95,1434.0,CARA
+2023-09-19 10:23:00,1.945,1.945,1.945,1.945,107.0,CARA
+2023-09-19 10:21:00,1.935,1.95,1.935,1.945,8553.0,CARA
+2023-09-19 10:20:00,1.931,1.935,1.931,1.935,1302.0,CARA
+2023-09-19 10:18:00,1.935,1.935,1.935,1.935,115.0,CARA
+2023-09-19 10:17:00,1.945,1.945,1.935,1.935,542.0,CARA
+2023-09-19 10:16:00,1.945,1.948,1.945,1.945,612.0,CARA
+2023-09-19 10:15:00,1.94,1.948,1.94,1.948,1281.0,CARA
+2023-09-19 10:14:00,1.945,1.95,1.94,1.945,2000.0,CARA
+2023-09-19 10:13:00,1.92,1.945,1.92,1.945,5832.0,CARA
+2023-09-19 10:10:00,1.9,1.92,1.899,1.92,4707.0,CARA
+2023-09-19 10:09:00,1.899,1.9,1.895,1.9,5292.0,CARA
+2023-09-19 10:08:00,1.898,1.9,1.898,1.9,415.0,CARA
+2023-09-19 10:07:00,1.895,1.895,1.895,1.895,111.0,CARA
+2023-09-19 10:06:00,1.88,1.9,1.88,1.896,5169.0,CARA
+2023-09-19 10:05:00,1.87,1.88,1.87,1.88,712.0,CARA
+2023-09-19 10:04:00,1.875,1.875,1.875,1.875,285.0,CARA
+2023-09-19 10:02:00,1.875,1.875,1.875,1.875,270.0,CARA
+2023-09-19 10:01:00,1.875,1.88,1.87,1.88,339.0,CARA
+2023-09-19 10:00:00,1.875,1.875,1.875,1.875,302.0,CARA
+2023-09-19 09:58:00,1.875,1.875,1.875,1.875,257.0,CARA
+2023-09-19 09:57:00,1.875,1.875,1.87,1.875,401.0,CARA
+2023-09-19 09:56:00,1.875,1.875,1.875,1.875,2841.0,CARA
+2023-09-19 09:55:00,1.875,1.88,1.875,1.875,3689.0,CARA
+2023-09-19 09:54:00,1.875,1.875,1.875,1.875,159.0,CARA
+2023-09-19 09:53:00,1.875,1.88,1.875,1.875,1156.0,CARA
+2023-09-19 09:52:00,1.874,1.874,1.874,1.874,500.0,CARA
+2023-09-19 09:51:00,1.865,1.88,1.86,1.875,8039.0,CARA
+2023-09-19 09:50:00,1.868,1.868,1.865,1.865,305.0,CARA
+2023-09-19 09:48:00,1.865,1.865,1.86,1.86,1491.0,CARA
+2023-09-19 09:47:00,1.865,1.865,1.865,1.865,1035.0,CARA
+2023-09-19 09:45:00,1.865,1.865,1.865,1.865,167.0,CARA
+2023-09-19 09:44:00,1.867,1.867,1.867,1.867,160.0,CARA
+2023-09-19 09:42:00,1.869,1.869,1.869,1.869,2005.0,CARA
+2023-09-19 09:37:00,1.855,1.868,1.855,1.868,4214.0,CARA
+2023-09-19 09:36:00,1.855,1.855,1.855,1.855,104.0,CARA
+2023-09-19 09:35:00,1.85,1.858,1.85,1.858,1656.0,CARA
+2023-09-19 09:34:00,1.855,1.855,1.855,1.855,250.0,CARA
+2023-09-19 09:33:00,1.85,1.858,1.85,1.858,3353.0,CARA
+2023-09-19 09:32:00,1.87,1.87,1.85,1.85,2033.0,CARA
+2023-09-19 09:31:00,1.871,1.89,1.871,1.885,1801.0,CARA
+2023-09-19 09:30:00,1.88,1.9,1.88,1.9,12247.0,CARA
+2023-09-19 09:24:00,1.9,1.9,1.9,1.9,9.0,CARA
+2023-09-19 09:03:00,1.9,1.93,1.9,1.9,18.0,CARA
+2023-09-19 08:59:00,1.9,1.9,1.9,1.9,299.0,CARA
+2023-09-19 08:57:00,1.901,1.901,1.901,1.901,101.0,CARA
+2023-09-19 08:51:00,1.91,1.91,1.91,1.91,1.0,CARA
+2023-09-19 08:50:00,1.86,1.86,1.86,1.86,5.0,CARA
+2023-09-19 08:49:00,1.86,1.86,1.86,1.86,20.0,CARA
+2023-09-19 08:40:00,1.94,1.94,1.86,1.86,100.0,CARA
+2023-09-19 08:37:00,1.95,1.95,1.95,1.95,2.0,CARA
+2023-09-19 08:29:00,1.94,1.94,1.94,1.94,1.0,CARA
+2023-09-19 08:28:00,1.94,1.94,1.94,1.94,40.0,CARA
+2023-09-19 08:07:00,1.96,1.96,1.96,1.96,1.0,CARA
+2023-09-19 08:05:00,1.91,1.91,1.91,1.91,1.0,CARA
+2023-09-19 08:03:00,1.86,1.86,1.86,1.86,179.0,CARA
+2023-09-19 08:02:00,1.88,1.88,1.86,1.88,22.0,CARA
+2023-09-19 08:01:00,1.85,1.92,1.85,1.88,472.0,CARA
+2023-09-19 08:00:00,1.88,1.96,1.88,1.96,505.0,CARA
+2023-09-19 07:00:00,1.95,1.95,1.95,1.95,5.0,CARA
+2023-09-19 04:02:00,1.85,1.85,1.85,1.85,169.0,CARA
+2023-09-19 04:00:00,1.95,1.95,1.95,1.95,1.0,CARA
+2023-09-18 19:59:00,1.91,2.0,1.91,2.0,2000.0,CARA
+2023-09-18 19:58:00,1.9,1.9,1.89,1.89,654.0,CARA
+2023-09-18 19:44:00,1.91,1.91,1.91,1.91,200.0,CARA
+2023-09-18 19:35:00,1.91,1.91,1.91,1.91,11.0,CARA
+2023-09-18 19:26:00,1.91,1.91,1.91,1.91,30.0,CARA
+2023-09-18 19:05:00,1.91,1.91,1.91,1.91,295.0,CARA
+2023-09-18 18:41:00,1.91,1.91,1.91,1.91,47.0,CARA
+2023-09-18 18:40:00,1.91,1.91,1.91,1.91,50.0,CARA
+2023-09-18 18:39:00,1.9,1.91,1.9,1.91,825.0,CARA
+2023-09-18 18:26:00,1.91,1.91,1.91,1.91,3.0,CARA
+2023-09-18 17:55:00,1.91,1.91,1.91,1.91,6.0,CARA
+2023-09-18 17:54:00,1.91,1.91,1.9,1.9,1352.0,CARA
+2023-09-18 17:48:00,1.89,1.89,1.89,1.89,70.0,CARA
+2023-09-18 17:37:00,1.9,1.9,1.9,1.9,70.0,CARA
+2023-09-18 17:35:00,1.91,1.91,1.91,1.91,1.0,CARA
+2023-09-18 17:33:00,1.91,1.91,1.91,1.91,3.0,CARA
+2023-09-18 17:30:00,1.91,1.91,1.91,1.91,6.0,CARA
+2023-09-18 17:29:00,1.91,1.91,1.91,1.91,101.0,CARA
+2023-09-18 17:27:00,1.909,1.909,1.909,1.909,1.0,CARA
+2023-09-18 17:26:00,1.91,1.91,1.91,1.91,100.0,CARA
+2023-09-18 17:24:00,1.91,1.91,1.91,1.91,31.0,CARA
+2023-09-18 17:20:00,1.91,1.91,1.909,1.909,36.0,CARA
+2023-09-18 17:18:00,1.909,1.909,1.909,1.909,250.0,CARA
+2023-09-18 17:16:00,1.91,1.91,1.91,1.91,146.0,CARA
+2023-09-18 17:12:00,1.891,1.891,1.891,1.891,51.0,CARA
+2023-09-18 17:11:00,1.909,1.909,1.909,1.909,100.0,CARA
+2023-09-18 17:10:00,1.9,1.9,1.89,1.89,200.0,CARA
+2023-09-18 17:07:00,1.92,1.92,1.92,1.92,15.0,CARA
+2023-09-18 17:01:00,1.92,1.92,1.92,1.92,50.0,CARA
+2023-09-18 16:43:00,1.91,1.91,1.91,1.91,54.0,CARA
+2023-09-18 16:31:00,1.892,1.919,1.892,1.919,15.0,CARA
+2023-09-18 16:30:00,1.92,1.92,1.92,1.92,10.0,CARA
+2023-09-18 16:29:00,1.92,1.92,1.92,1.92,300.0,CARA
+2023-09-18 16:28:00,1.929,1.929,1.929,1.929,1.0,CARA
+2023-09-18 16:26:00,1.93,1.93,1.93,1.93,50.0,CARA
+2023-09-18 16:25:00,1.89,1.92,1.89,1.92,614.0,CARA
+2023-09-18 16:20:00,1.88,1.88,1.88,1.88,184.0,CARA
+2023-09-18 16:19:00,1.89,1.89,1.89,1.89,26.0,CARA
+2023-09-18 16:17:00,1.89,1.89,1.89,1.89,17.0,CARA
+2023-09-18 16:16:00,1.89,1.89,1.88,1.89,116.0,CARA
+2023-09-18 16:15:00,1.889,1.89,1.88,1.88,15.0,CARA
+2023-09-18 16:11:00,1.89,1.89,1.89,1.89,5.0,CARA
+2023-09-18 16:10:00,1.88,1.88,1.88,1.88,185.0,CARA
+2023-09-18 16:09:00,1.881,1.881,1.881,1.881,250.0,CARA
+2023-09-18 16:07:00,1.881,1.881,1.881,1.881,30.0,CARA
+2023-09-18 16:02:00,1.889,1.889,1.889,1.889,3.0,CARA
+2023-09-18 16:00:00,1.88,1.88,1.88,1.88,133100.0,CARA
+2023-09-18 15:59:00,1.882,1.89,1.88,1.88,23912.0,CARA
+2023-09-18 15:58:00,1.885,1.89,1.88,1.885,25034.0,CARA
+2023-09-18 15:57:00,1.886,1.889,1.88,1.885,17212.0,CARA
+2023-09-18 15:56:00,1.885,1.888,1.88,1.885,4582.0,CARA
+2023-09-18 15:55:00,1.884,1.885,1.88,1.885,2615.0,CARA
+2023-09-18 15:54:00,1.883,1.89,1.88,1.885,622.0,CARA
+2023-09-18 15:53:00,1.885,1.887,1.885,1.885,4326.0,CARA
+2023-09-18 15:52:00,1.891,1.891,1.883,1.885,23290.0,CARA
+2023-09-18 15:51:00,1.89,1.898,1.89,1.89,7288.0,CARA
+2023-09-18 15:50:00,1.896,1.896,1.891,1.891,6522.0,CARA
+2023-09-18 15:49:00,1.89,1.89,1.89,1.89,518.0,CARA
+2023-09-18 15:48:00,1.89,1.891,1.89,1.89,4563.0,CARA
+2023-09-18 15:47:00,1.9,1.9,1.9,1.9,353.0,CARA
+2023-09-18 15:46:00,1.891,1.891,1.89,1.89,7251.0,CARA
+2023-09-18 15:45:00,1.9,1.905,1.89,1.89,11438.0,CARA
+2023-09-18 15:44:00,1.91,1.91,1.901,1.905,4326.0,CARA
+2023-09-18 15:43:00,1.928,1.928,1.91,1.91,10292.0,CARA
+2023-09-18 15:42:00,1.92,1.92,1.92,1.92,964.0,CARA
+2023-09-18 15:41:00,1.93,1.93,1.925,1.925,478.0,CARA
+2023-09-18 15:40:00,1.923,1.923,1.92,1.92,1061.0,CARA
+2023-09-18 15:39:00,1.924,1.929,1.924,1.925,4488.0,CARA
+2023-09-18 15:37:00,1.922,1.925,1.92,1.92,1500.0,CARA
+2023-09-18 15:36:00,1.93,1.93,1.925,1.925,2252.0,CARA
+2023-09-18 15:33:00,1.94,1.945,1.93,1.93,2159.0,CARA
+2023-09-18 15:32:00,1.95,1.95,1.94,1.94,12730.0,CARA
+2023-09-18 15:31:00,1.955,1.955,1.95,1.95,434.0,CARA
+2023-09-18 15:30:00,1.95,1.95,1.95,1.95,114.0,CARA
+2023-09-18 15:29:00,1.957,1.957,1.957,1.957,200.0,CARA
+2023-09-18 15:28:00,1.95,1.95,1.95,1.95,250.0,CARA
+2023-09-18 15:27:00,1.95,1.95,1.95,1.95,250.0,CARA
+2023-09-18 15:26:00,1.95,1.95,1.95,1.95,100.0,CARA
+2023-09-18 15:25:00,1.95,1.95,1.95,1.95,200.0,CARA
+2023-09-18 15:24:00,1.95,1.95,1.95,1.95,156.0,CARA
+2023-09-18 15:23:00,1.95,1.955,1.95,1.95,406.0,CARA
+2023-09-18 15:22:00,1.95,1.95,1.95,1.95,401.0,CARA
+2023-09-18 15:21:00,1.95,1.95,1.95,1.95,280.0,CARA
+2023-09-18 15:19:00,1.955,1.955,1.951,1.951,3220.0,CARA
+2023-09-18 15:18:00,1.96,1.96,1.95,1.95,7693.0,CARA
+2023-09-18 15:17:00,1.97,1.97,1.97,1.97,101.0,CARA
+2023-09-18 15:16:00,1.97,1.97,1.96,1.96,300.0,CARA
+2023-09-18 15:15:00,1.965,1.965,1.96,1.965,500.0,CARA
+2023-09-18 15:14:00,1.96,1.965,1.96,1.965,207.0,CARA
+2023-09-18 15:13:00,1.965,1.965,1.965,1.965,100.0,CARA
+2023-09-18 15:12:00,1.968,1.968,1.96,1.965,1324.0,CARA
+2023-09-18 15:11:00,1.96,1.96,1.96,1.96,190.0,CARA
+2023-09-18 15:10:00,1.97,1.97,1.96,1.96,389.0,CARA
+2023-09-18 15:09:00,1.966,1.966,1.966,1.966,300.0,CARA
+2023-09-18 15:07:00,1.96,1.96,1.96,1.96,100.0,CARA
+2023-09-18 15:05:00,1.965,1.965,1.965,1.965,141.0,CARA
+2023-09-18 15:02:00,1.965,1.965,1.965,1.965,100.0,CARA
+2023-09-18 15:01:00,1.965,1.965,1.965,1.965,1528.0,CARA
+2023-09-18 15:00:00,1.97,1.97,1.968,1.968,1110.0,CARA
+2023-09-18 14:59:00,1.955,1.97,1.953,1.97,37515.0,CARA
+2023-09-18 14:58:00,1.97,1.97,1.95,1.95,22063.0,CARA
+2023-09-18 14:57:00,1.975,1.975,1.975,1.975,235.0,CARA
+2023-09-18 14:56:00,1.975,1.98,1.97,1.975,1481.0,CARA
+2023-09-18 14:54:00,1.97,1.98,1.97,1.98,338.0,CARA
+2023-09-18 14:53:00,1.97,1.97,1.97,1.97,101.0,CARA
+2023-09-18 14:52:00,1.977,1.98,1.97,1.97,811.0,CARA
+2023-09-18 14:50:00,1.975,1.98,1.975,1.98,700.0,CARA
+2023-09-18 14:49:00,1.97,1.98,1.97,1.98,301.0,CARA
+2023-09-18 14:48:00,1.98,1.98,1.98,1.98,521.0,CARA
+2023-09-18 14:47:00,1.97,1.97,1.97,1.97,132.0,CARA
+2023-09-18 14:46:00,1.975,1.98,1.975,1.975,332.0,CARA
+2023-09-18 14:44:00,1.98,1.98,1.98,1.98,121.0,CARA
+2023-09-18 14:43:00,1.98,1.98,1.98,1.98,358.0,CARA
+2023-09-18 14:42:00,1.98,1.98,1.98,1.98,123.0,CARA
+2023-09-18 14:41:00,1.974,1.974,1.974,1.974,159.0,CARA
+2023-09-18 14:39:00,1.972,1.98,1.972,1.98,987.0,CARA
+2023-09-18 14:38:00,1.977,1.98,1.975,1.98,2016.0,CARA
+2023-09-18 14:37:00,1.975,1.975,1.97,1.97,202.0,CARA
+2023-09-18 14:35:00,1.975,1.98,1.975,1.975,430.0,CARA
+2023-09-18 14:34:00,1.975,1.98,1.975,1.98,814.0,CARA
+2023-09-18 14:33:00,1.975,1.98,1.97,1.975,1117.0,CARA
+2023-09-18 14:32:00,1.98,1.98,1.975,1.98,607.0,CARA
+2023-09-18 14:31:00,1.98,1.98,1.975,1.975,434.0,CARA
+2023-09-18 14:30:00,1.98,1.98,1.975,1.975,450.0,CARA
+2023-09-18 14:29:00,1.98,1.98,1.975,1.975,481.0,CARA
+2023-09-18 14:28:00,1.98,1.98,1.97,1.97,607.0,CARA
+2023-09-18 14:27:00,1.98,1.98,1.975,1.975,547.0,CARA
+2023-09-18 14:26:00,1.97,1.97,1.97,1.97,130.0,CARA
+2023-09-18 14:24:00,1.979,1.98,1.97,1.97,2622.0,CARA
+2023-09-18 14:23:00,1.975,1.975,1.975,1.975,218.0,CARA
+2023-09-18 14:22:00,1.97,1.98,1.97,1.975,1503.0,CARA
+2023-09-18 14:21:00,1.98,1.98,1.975,1.975,901.0,CARA
+2023-09-18 14:20:00,1.975,1.98,1.97,1.975,3600.0,CARA
+2023-09-18 14:18:00,1.97,1.97,1.97,1.97,350.0,CARA
+2023-09-18 14:17:00,1.97,1.97,1.97,1.97,302.0,CARA
+2023-09-18 14:16:00,1.97,1.97,1.97,1.97,135.0,CARA
+2023-09-18 14:15:00,1.97,1.975,1.97,1.97,400.0,CARA
+2023-09-18 14:14:00,1.97,1.97,1.97,1.97,1017.0,CARA
+2023-09-18 14:13:00,1.97,1.97,1.97,1.97,206.0,CARA
+2023-09-18 14:12:00,1.97,1.97,1.97,1.97,161.0,CARA
+2023-09-18 14:10:00,1.97,1.97,1.97,1.97,104.0,CARA
+2023-09-18 14:09:00,1.975,1.975,1.973,1.973,644.0,CARA
+2023-09-18 14:08:00,1.97,1.97,1.97,1.97,6510.0,CARA
+2023-09-18 14:07:00,1.975,1.975,1.97,1.97,952.0,CARA
+2023-09-18 14:06:00,1.975,1.98,1.97,1.98,11750.0,CARA
+2023-09-18 14:05:00,1.975,1.98,1.975,1.975,20132.0,CARA
+2023-09-18 14:04:00,1.98,1.98,1.975,1.976,790.0,CARA
+2023-09-18 14:01:00,1.975,1.975,1.975,1.975,112.0,CARA
+2023-09-18 14:00:00,1.975,1.98,1.975,1.98,5822.0,CARA
+2023-09-18 13:59:00,1.975,1.98,1.97,1.98,11937.0,CARA
+2023-09-18 13:58:00,1.975,1.98,1.975,1.975,10003.0,CARA
+2023-09-18 13:57:00,1.975,1.975,1.975,1.975,570.0,CARA
+2023-09-18 13:56:00,1.98,1.98,1.98,1.98,251.0,CARA
+2023-09-18 13:53:00,1.975,1.975,1.975,1.975,500.0,CARA
+2023-09-18 13:52:00,1.975,1.975,1.975,1.975,100.0,CARA
+2023-09-18 13:51:00,1.98,1.98,1.98,1.98,155.0,CARA
+2023-09-18 13:48:00,1.98,1.98,1.975,1.98,622.0,CARA
+2023-09-18 13:47:00,1.975,1.98,1.975,1.98,859.0,CARA
+2023-09-18 13:46:00,1.974,1.98,1.974,1.98,1273.0,CARA
+2023-09-18 13:45:00,1.98,1.98,1.975,1.98,1850.0,CARA
+2023-09-18 13:44:00,1.98,1.98,1.98,1.98,271.0,CARA
+2023-09-18 13:43:00,1.978,1.98,1.975,1.98,1448.0,CARA
+2023-09-18 13:42:00,1.97,1.98,1.97,1.98,14385.0,CARA
+2023-09-18 13:41:00,1.969,1.97,1.965,1.97,1222.0,CARA
+2023-09-18 13:40:00,1.97,1.97,1.965,1.965,232.0,CARA
+2023-09-18 13:38:00,1.97,1.97,1.965,1.965,1054.0,CARA
+2023-09-18 13:37:00,1.965,1.965,1.96,1.965,1895.0,CARA
+2023-09-18 13:36:00,1.965,1.965,1.965,1.965,100.0,CARA
+2023-09-18 13:35:00,1.96,1.96,1.96,1.96,108.0,CARA
+2023-09-18 13:33:00,1.96,1.96,1.96,1.96,112.0,CARA
+2023-09-18 13:32:00,1.97,1.97,1.97,1.97,151.0,CARA
+2023-09-18 13:30:00,1.97,1.97,1.97,1.97,275.0,CARA
+2023-09-18 13:29:00,1.97,1.97,1.96,1.96,777.0,CARA
+2023-09-18 13:28:00,1.965,1.965,1.965,1.965,693.0,CARA
+2023-09-18 13:27:00,1.965,1.967,1.965,1.965,710.0,CARA
+2023-09-18 13:26:00,1.965,1.965,1.965,1.965,100.0,CARA
+2023-09-18 13:25:00,1.97,1.97,1.96,1.96,224.0,CARA
+2023-09-18 13:24:00,1.968,1.968,1.968,1.968,936.0,CARA
+2023-09-18 13:23:00,1.965,1.965,1.965,1.965,500.0,CARA
+2023-09-18 13:22:00,1.97,1.97,1.965,1.965,679.0,CARA
+2023-09-18 13:21:00,1.97,1.97,1.96,1.96,1532.0,CARA
+2023-09-18 13:20:00,1.965,1.97,1.965,1.97,520.0,CARA
+2023-09-18 13:19:00,1.96,1.96,1.96,1.96,182.0,CARA
+2023-09-18 13:18:00,1.965,1.965,1.96,1.965,1484.0,CARA
+2023-09-18 13:17:00,1.965,1.965,1.96,1.965,472.0,CARA
+2023-09-18 13:16:00,1.965,1.965,1.96,1.96,1710.0,CARA
+2023-09-18 13:15:00,1.97,1.97,1.965,1.97,501.0,CARA
+2023-09-18 13:14:00,1.96,1.97,1.96,1.97,616.0,CARA
+2023-09-18 13:13:00,1.97,1.97,1.965,1.965,333.0,CARA
+2023-09-18 13:12:00,1.969,1.969,1.969,1.969,262.0,CARA
+2023-09-18 13:10:00,1.965,1.965,1.965,1.965,100.0,CARA
+2023-09-18 13:07:00,1.97,1.97,1.962,1.965,730.0,CARA
+2023-09-18 13:06:00,1.96,1.97,1.955,1.965,8698.0,CARA
+2023-09-18 13:05:00,1.95,1.955,1.95,1.955,274.0,CARA
+2023-09-18 13:03:00,1.955,1.957,1.955,1.955,1250.0,CARA
+2023-09-18 13:02:00,1.96,1.96,1.96,1.96,100.0,CARA
+2023-09-18 13:01:00,1.95,1.951,1.95,1.951,1100.0,CARA
+2023-09-18 13:00:00,1.955,1.96,1.95,1.96,1251.0,CARA
+2023-09-18 12:59:00,1.96,1.96,1.95,1.95,223.0,CARA
+2023-09-18 12:57:00,1.95,1.95,1.95,1.95,500.0,CARA
+2023-09-18 12:55:00,1.955,1.955,1.95,1.95,227.0,CARA
+2023-09-18 12:54:00,1.956,1.956,1.95,1.95,391.0,CARA
+2023-09-18 12:53:00,1.96,1.96,1.96,1.96,100.0,CARA
+2023-09-18 12:52:00,1.95,1.95,1.95,1.95,147.0,CARA
+2023-09-18 12:51:00,1.955,1.96,1.953,1.96,4151.0,CARA
+2023-09-18 12:50:00,1.95,1.95,1.95,1.95,224.0,CARA
+2023-09-18 12:49:00,1.955,1.955,1.95,1.95,377.0,CARA
+2023-09-18 12:48:00,1.95,1.95,1.95,1.95,127.0,CARA
+2023-09-18 12:47:00,1.959,1.959,1.955,1.955,3259.0,CARA
+2023-09-18 12:45:00,1.95,1.95,1.95,1.95,104.0,CARA
+2023-09-18 12:44:00,1.95,1.95,1.95,1.95,1789.0,CARA
+2023-09-18 12:43:00,1.95,1.955,1.95,1.95,400.0,CARA
+2023-09-18 12:42:00,1.959,1.959,1.959,1.959,507.0,CARA
+2023-09-18 12:41:00,1.958,1.958,1.958,1.958,521.0,CARA
+2023-09-18 12:40:00,1.958,1.958,1.958,1.958,560.0,CARA
+2023-09-18 12:39:00,1.95,1.96,1.95,1.957,1037.0,CARA
+2023-09-18 12:38:00,1.96,1.96,1.955,1.955,7627.0,CARA
+2023-09-18 12:37:00,1.955,1.955,1.955,1.955,2036.0,CARA
+2023-09-18 12:35:00,1.96,1.96,1.96,1.96,105.0,CARA
+2023-09-18 12:34:00,1.955,1.96,1.95,1.95,439.0,CARA
+2023-09-18 12:33:00,1.955,1.955,1.955,1.955,101.0,CARA
+2023-09-18 12:32:00,1.951,1.951,1.951,1.951,1065.0,CARA
+2023-09-18 12:28:00,1.955,1.955,1.955,1.955,101.0,CARA
+2023-09-18 12:27:00,1.955,1.955,1.955,1.955,203.0,CARA
+2023-09-18 12:26:00,1.952,1.952,1.952,1.952,1020.0,CARA
+2023-09-18 12:25:00,1.958,1.958,1.95,1.95,986.0,CARA
+2023-09-18 12:24:00,1.95,1.95,1.95,1.95,158.0,CARA
+2023-09-18 12:23:00,1.951,1.955,1.95,1.95,6919.0,CARA
+2023-09-18 12:22:00,1.955,1.955,1.95,1.95,555.0,CARA
+2023-09-18 12:21:00,1.955,1.955,1.955,1.955,810.0,CARA
+2023-09-18 12:20:00,1.96,1.96,1.955,1.955,313.0,CARA
+2023-09-18 12:19:00,1.955,1.96,1.955,1.955,3473.0,CARA
+2023-09-18 12:17:00,1.96,1.96,1.96,1.96,166.0,CARA
+2023-09-18 12:15:00,1.955,1.96,1.955,1.955,517.0,CARA
+2023-09-18 12:14:00,1.955,1.955,1.955,1.955,949.0,CARA
+2023-09-18 12:11:00,1.95,1.95,1.95,1.95,131.0,CARA
+2023-09-18 12:09:00,1.95,1.95,1.95,1.95,100.0,CARA
+2023-09-18 12:08:00,1.957,1.957,1.957,1.957,450.0,CARA
+2023-09-18 12:06:00,1.955,1.955,1.955,1.955,105.0,CARA
+2023-09-18 12:05:00,1.965,1.965,1.95,1.95,10732.0,CARA
+2023-09-18 12:04:00,1.965,1.97,1.962,1.965,2174.0,CARA
+2023-09-18 12:02:00,1.97,1.97,1.97,1.97,105.0,CARA
+2023-09-18 12:01:00,1.967,1.97,1.965,1.965,2248.0,CARA
+2023-09-18 12:00:00,1.955,1.97,1.955,1.965,25242.0,CARA
+2023-09-18 11:59:00,1.96,1.96,1.955,1.955,2355.0,CARA
+2023-09-18 11:57:00,1.96,1.96,1.957,1.96,2874.0,CARA
+2023-09-18 11:56:00,1.959,1.959,1.959,1.959,5804.0,CARA
+2023-09-18 11:55:00,1.925,1.95,1.925,1.945,16668.0,CARA
+2023-09-18 11:54:00,1.915,1.93,1.913,1.93,21122.0,CARA
+2023-09-18 11:53:00,1.917,1.917,1.91,1.91,3333.0,CARA
+2023-09-18 11:52:00,1.915,1.915,1.915,1.915,10323.0,CARA
+2023-09-18 11:51:00,1.915,1.915,1.91,1.91,2354.0,CARA
+2023-09-18 11:50:00,1.911,1.911,1.911,1.911,818.0,CARA
+2023-09-18 11:48:00,1.928,1.928,1.91,1.915,11840.0,CARA
+2023-09-18 11:46:00,1.94,1.94,1.92,1.922,20764.0,CARA
+2023-09-18 11:45:00,1.945,1.945,1.94,1.94,2588.0,CARA
+2023-09-18 11:44:00,1.95,1.955,1.946,1.946,9655.0,CARA
+2023-09-18 11:43:00,1.955,1.955,1.955,1.955,315.0,CARA
+2023-09-18 11:42:00,1.955,1.958,1.955,1.958,628.0,CARA
+2023-09-18 11:41:00,1.95,1.955,1.95,1.95,644.0,CARA
+2023-09-18 11:40:00,1.955,1.958,1.95,1.95,1875.0,CARA
+2023-09-18 11:39:00,1.955,1.955,1.955,1.955,506.0,CARA
+2023-09-18 11:38:00,1.95,1.96,1.95,1.96,12410.0,CARA
+2023-09-18 11:37:00,1.955,1.959,1.954,1.955,8874.0,CARA
+2023-09-18 11:36:00,1.958,1.958,1.958,1.958,802.0,CARA
+2023-09-18 11:35:00,1.96,1.96,1.95,1.951,7868.0,CARA
+2023-09-18 11:34:00,1.967,1.967,1.967,1.967,391.0,CARA
+2023-09-18 11:33:00,1.978,1.978,1.967,1.967,3466.0,CARA
+2023-09-18 11:31:00,1.978,1.978,1.975,1.975,549.0,CARA
+2023-09-18 11:30:00,1.975,1.98,1.975,1.975,5777.0,CARA
+2023-09-18 11:29:00,1.98,1.98,1.97,1.975,13275.0,CARA
+2023-09-18 11:28:00,1.99,1.99,1.98,1.98,3177.0,CARA
+2023-09-18 11:27:00,2.0,2.0,1.99,1.99,2531.0,CARA
+2023-09-18 11:26:00,2.005,2.005,2.005,2.005,244.0,CARA
+2023-09-18 11:25:00,2.01,2.01,2.0,2.0,2294.0,CARA
+2023-09-18 11:24:00,2.015,2.015,2.015,2.015,200.0,CARA
+2023-09-18 11:23:00,2.018,2.018,2.015,2.015,1082.0,CARA
+2023-09-18 11:22:00,2.02,2.02,2.02,2.02,100.0,CARA
+2023-09-18 11:21:00,2.01,2.01,2.01,2.01,100.0,CARA
+2023-09-18 11:17:00,2.01,2.01,2.01,2.01,242.0,CARA
+2023-09-18 11:16:00,2.01,2.015,2.01,2.015,486.0,CARA
+2023-09-18 11:14:00,2.018,2.018,2.01,2.01,2131.0,CARA
+2023-09-18 11:13:00,2.01,2.019,2.01,2.01,496.0,CARA
+2023-09-18 11:10:00,2.015,2.02,2.015,2.015,1730.0,CARA
+2023-09-18 11:09:00,2.015,2.015,2.01,2.01,277.0,CARA
+2023-09-18 11:06:00,2.015,2.02,2.015,2.015,886.0,CARA
+2023-09-18 11:05:00,2.02,2.02,2.015,2.015,2011.0,CARA
+2023-09-18 11:04:00,2.015,2.02,2.015,2.015,2503.0,CARA
+2023-09-18 11:03:00,2.005,2.015,2.003,2.01,11457.0,CARA
+2023-09-18 11:02:00,2.02,2.02,2.0,2.0,13510.0,CARA
+2023-09-18 11:01:00,2.03,2.03,2.02,2.02,3627.0,CARA
+2023-09-18 11:00:00,2.03,2.03,2.03,2.03,5413.0,CARA
+2023-09-18 10:57:00,2.035,2.035,2.035,2.035,527.0,CARA
+2023-09-18 10:56:00,2.04,2.04,2.03,2.04,2100.0,CARA
+2023-09-18 10:55:00,2.035,2.04,2.035,2.035,450.0,CARA
+2023-09-18 10:54:00,2.035,2.035,2.035,2.035,308.0,CARA
+2023-09-18 10:53:00,2.04,2.04,2.04,2.04,577.0,CARA
+2023-09-18 10:52:00,2.03,2.04,2.03,2.04,6678.0,CARA
+2023-09-18 10:51:00,2.025,2.035,2.025,2.035,5362.0,CARA
+2023-09-18 10:50:00,2.028,2.028,2.025,2.025,711.0,CARA
+2023-09-18 10:49:00,2.02,2.03,2.02,2.03,7286.0,CARA
+2023-09-18 10:48:00,2.015,2.03,2.015,2.029,32770.0,CARA
+2023-09-18 10:47:00,2.005,2.02,2.005,2.015,30190.0,CARA
+2023-09-18 10:45:00,1.975,2.01,1.975,2.01,16861.0,CARA
+2023-09-18 10:44:00,1.975,1.98,1.97,1.975,8774.0,CARA
+2023-09-18 10:43:00,1.976,1.978,1.97,1.97,3236.0,CARA
+2023-09-18 10:42:00,1.981,1.981,1.972,1.972,5507.0,CARA
+2023-09-18 10:41:00,1.988,1.989,1.98,1.985,5521.0,CARA
+2023-09-18 10:40:00,1.985,1.99,1.983,1.983,1051.0,CARA
+2023-09-18 10:38:00,2.008,2.008,1.985,1.985,4443.0,CARA
+2023-09-18 10:37:00,2.02,2.02,2.002,2.002,3869.0,CARA
+2023-09-18 10:36:00,2.015,2.015,2.015,2.015,325.0,CARA
+2023-09-18 10:35:00,2.015,2.02,2.015,2.015,3195.0,CARA
+2023-09-18 10:34:00,2.015,2.02,2.015,2.02,5833.0,CARA
+2023-09-18 10:33:00,2.005,2.015,2.0,2.015,9892.0,CARA
+2023-09-18 10:32:00,2.005,2.005,2.005,2.005,965.0,CARA
+2023-09-18 10:31:00,2.001,2.001,2.001,2.001,1051.0,CARA
+2023-09-18 10:30:00,2.01,2.01,2.0,2.0,2293.0,CARA
+2023-09-18 10:29:00,2.015,2.015,2.012,2.012,321.0,CARA
+2023-09-18 10:27:00,2.015,2.015,2.015,2.015,360.0,CARA
+2023-09-18 10:26:00,2.015,2.015,2.015,2.015,106.0,CARA
+2023-09-18 10:25:00,2.013,2.015,2.013,2.015,1170.0,CARA
+2023-09-18 10:23:00,2.015,2.015,2.015,2.015,311.0,CARA
+2023-09-18 10:22:00,2.015,2.018,2.01,2.01,1715.0,CARA
+2023-09-18 10:21:00,2.015,2.015,2.011,2.011,1538.0,CARA
+2023-09-18 10:20:00,2.005,2.02,2.005,2.015,9194.0,CARA
+2023-09-18 10:18:00,2.01,2.01,2.01,2.01,700.0,CARA
+2023-09-18 10:17:00,2.015,2.015,2.0,2.006,5740.0,CARA
+2023-09-18 10:16:00,2.015,2.02,2.015,2.015,4770.0,CARA
+2023-09-18 10:15:00,2.012,2.019,2.012,2.019,1545.0,CARA
+2023-09-18 10:13:00,2.02,2.02,2.01,2.01,1502.0,CARA
+2023-09-18 10:12:00,2.025,2.025,2.025,2.025,451.0,CARA
+2023-09-18 10:11:00,2.015,2.02,2.015,2.015,6158.0,CARA
+2023-09-18 10:09:00,2.01,2.01,2.01,2.01,412.0,CARA
+2023-09-18 10:07:00,2.03,2.03,2.011,2.011,838.0,CARA
+2023-09-18 10:06:00,2.051,2.051,2.03,2.04,9952.0,CARA
+2023-09-18 10:05:00,2.05,2.05,2.05,2.05,602.0,CARA
+2023-09-18 10:04:00,2.06,2.06,2.05,2.05,3367.0,CARA
+2023-09-18 10:03:00,2.055,2.057,2.05,2.057,3330.0,CARA
+2023-09-18 10:02:00,2.057,2.057,2.05,2.055,11506.0,CARA
+2023-09-18 10:01:00,2.055,2.059,2.05,2.05,4462.0,CARA
+2023-09-18 10:00:00,2.055,2.055,2.055,2.055,285.0,CARA
+2023-09-18 09:59:00,2.05,2.057,2.05,2.05,807.0,CARA
+2023-09-18 09:58:00,2.05,2.06,2.05,2.05,4602.0,CARA
+2023-09-18 09:56:00,2.08,2.08,2.055,2.055,5170.0,CARA
+2023-09-18 09:53:00,2.08,2.08,2.08,2.08,205.0,CARA
+2023-09-18 09:52:00,2.079,2.079,2.079,2.079,2101.0,CARA
+2023-09-18 09:51:00,2.075,2.078,2.07,2.078,1120.0,CARA
+2023-09-18 09:50:00,2.075,2.08,2.075,2.075,2330.0,CARA
+2023-09-18 09:49:00,2.035,2.1,2.03,2.07,35464.0,CARA
+2023-09-18 09:48:00,2.055,2.055,2.03,2.035,19940.0,CARA
+2023-09-18 09:47:00,2.08,2.08,2.055,2.055,3438.0,CARA
+2023-09-18 09:46:00,2.105,2.105,2.08,2.088,4540.0,CARA
+2023-09-18 09:45:00,2.11,2.11,2.1,2.1,541.0,CARA
+2023-09-18 09:44:00,2.118,2.119,2.11,2.11,5033.0,CARA
+2023-09-18 09:43:00,2.099,2.12,2.099,2.12,8976.0,CARA
+2023-09-18 09:42:00,2.12,2.12,2.099,2.099,3658.0,CARA
+2023-09-18 09:41:00,2.13,2.14,2.12,2.12,10338.0,CARA
+2023-09-18 09:40:00,2.12,2.129,2.11,2.129,3657.0,CARA
+2023-09-18 09:39:00,2.13,2.13,2.11,2.125,5662.0,CARA
+2023-09-18 09:38:00,2.15,2.15,2.13,2.13,1401.0,CARA
+2023-09-18 09:37:00,2.14,2.16,2.14,2.155,6674.0,CARA
+2023-09-18 09:36:00,2.18,2.18,2.149,2.149,2118.0,CARA
+2023-09-18 09:35:00,2.18,2.19,2.18,2.18,2395.0,CARA
+2023-09-18 09:34:00,2.18,2.19,2.175,2.18,8056.0,CARA
+2023-09-18 09:33:00,2.2,2.2,2.18,2.18,6484.0,CARA
+2023-09-18 09:32:00,2.24,2.24,2.18,2.2,34824.0,CARA
+2023-09-18 09:31:00,2.28,2.28,2.24,2.24,10510.0,CARA
+2023-09-18 09:30:00,2.3,2.31,2.19,2.281,82188.0,CARA
+2023-09-18 09:22:00,2.255,2.27,2.255,2.27,159.0,CARA
+2023-09-18 09:11:00,2.3,2.3,2.3,2.3,100.0,CARA
+2023-09-18 09:10:00,2.31,2.31,2.31,2.31,20.0,CARA
+2023-09-18 09:09:00,2.29,2.29,2.29,2.29,50.0,CARA
+2023-09-18 09:01:00,2.25,2.25,2.25,2.25,240.0,CARA
+2023-09-18 08:57:00,2.23,2.23,2.23,2.23,179.0,CARA
+2023-09-18 08:46:00,2.25,2.25,2.25,2.25,29.0,CARA
+2023-09-18 08:45:00,2.23,2.23,2.23,2.23,82.0,CARA
+2023-09-18 08:40:00,2.31,2.31,2.31,2.31,1.0,CARA
+2023-09-18 08:37:00,2.24,2.24,2.24,2.24,2.0,CARA
+2023-09-18 08:33:00,2.31,2.31,2.31,2.31,50.0,CARA
+2023-09-18 08:28:00,2.31,2.31,2.31,2.31,26.0,CARA
+2023-09-18 08:22:00,2.26,2.309,2.26,2.309,194.0,CARA
+2023-09-18 08:18:00,2.26,2.26,2.26,2.26,100.0,CARA
+2023-09-18 08:13:00,2.26,2.26,2.26,2.26,25.0,CARA
+2023-09-18 08:04:00,2.23,2.23,2.23,2.23,85.0,CARA
+2023-09-18 08:01:00,2.212,2.26,2.212,2.26,177.0,CARA
+2023-09-18 08:00:00,2.27,2.27,2.24,2.24,2100.0,CARA
+2023-09-18 07:48:00,2.28,2.28,2.28,2.28,1.0,CARA
+2023-09-18 07:42:00,2.28,2.28,2.28,2.28,1.0,CARA
+2023-09-18 07:41:00,2.28,2.28,2.28,2.28,8.0,CARA
+2023-09-18 07:35:00,2.28,2.28,2.28,2.28,8.0,CARA
+2023-09-18 05:09:00,2.28,2.28,2.28,2.28,10.0,CARA
+2023-09-18 04:57:00,2.24,2.25,2.24,2.25,69.0,CARA
+2023-09-18 04:28:00,2.23,2.23,2.23,2.23,10.0,CARA
+2023-09-18 04:13:00,2.33,2.33,2.33,2.33,100.0,CARA
+2023-09-18 04:08:00,2.25,2.25,2.25,2.25,31.0,CARA
+2023-09-18 04:07:00,2.27,2.27,2.27,2.27,100.0,CARA
+2023-09-18 04:03:00,2.31,2.31,2.31,2.31,3.0,CARA
+2023-09-15 19:49:00,2.31,2.31,2.31,2.31,300.0,CARA
+2023-09-15 19:45:00,2.3,2.3,2.3,2.3,100.0,CARA
+2023-09-15 19:39:00,2.3,2.3,2.26,2.26,340.0,CARA
+2023-09-15 19:28:00,2.31,2.31,2.31,2.31,500.0,CARA
+2023-09-15 19:11:00,2.24,2.24,2.24,2.24,1.0,CARA
+2023-09-15 19:09:00,2.24,2.24,2.24,2.24,4.0,CARA
+2023-09-15 19:07:00,2.31,2.31,2.31,2.31,50.0,CARA
+2023-09-15 18:37:00,2.23,2.23,2.23,2.23,264.0,CARA
+2023-09-15 18:31:00,2.23,2.23,2.23,2.23,300.0,CARA
+2023-09-15 18:23:00,2.23,2.24,2.22,2.23,1415.0,CARA
+2023-09-15 18:22:00,2.23,2.23,2.23,2.23,1100.0,CARA
+2023-09-15 18:16:00,2.22,2.22,2.22,2.22,85.0,CARA
+2023-09-15 18:07:00,2.22,2.23,2.22,2.23,2.0,CARA
+2023-09-15 18:06:00,2.23,2.31,2.22,2.31,6.0,CARA
+2023-09-15 17:57:00,2.28,2.28,2.23,2.23,4.0,CARA
+2023-09-15 17:56:00,2.28,2.28,2.28,2.28,200.0,CARA
+2023-09-15 17:55:00,2.3,2.3,2.3,2.3,338.0,CARA
+2023-09-15 17:54:00,2.22,2.3,2.22,2.3,172.0,CARA
+2023-09-15 17:33:00,2.2,2.2,2.2,2.2,100.0,CARA
+2023-09-15 17:31:00,2.29,2.29,2.29,2.29,1.0,CARA
+2023-09-15 17:29:00,2.2,2.2,2.2,2.2,30.0,CARA
+2023-09-15 17:22:00,2.2,2.2,2.2,2.2,25.0,CARA
+2023-09-15 17:15:00,2.24,2.24,2.24,2.24,1500.0,CARA
+2023-09-15 17:14:00,2.182,2.182,2.182,2.182,30.0,CARA
+2023-09-15 17:10:00,2.14,2.14,2.14,2.14,9.0,CARA
+2023-09-15 17:09:00,2.19,2.19,2.14,2.14,194.0,CARA
+2023-09-15 17:08:00,2.17,2.17,2.16,2.16,2.0,CARA
+2023-09-15 17:06:00,2.17,2.17,2.17,2.17,100.0,CARA
+2023-09-15 16:54:00,2.25,2.25,2.152,2.152,40.0,CARA
+2023-09-15 16:53:00,2.26,2.26,2.26,2.26,10.0,CARA
+2023-09-15 16:42:00,2.26,2.26,2.26,2.26,1.0,CARA
+2023-09-15 16:29:00,2.34,2.34,2.34,2.34,40895.0,CARA
+2023-09-15 16:27:00,2.31,2.31,2.31,2.31,9.0,CARA
+2023-09-15 16:26:00,2.27,2.27,2.25,2.26,7336.0,CARA
+2023-09-15 16:23:00,2.27,2.27,2.27,2.27,230.0,CARA
+2023-09-15 16:18:00,2.27,2.27,2.27,2.27,20.0,CARA
+2023-09-15 16:16:00,2.28,2.28,2.28,2.28,200.0,CARA
+2023-09-15 16:12:00,2.3,2.3,2.3,2.3,500.0,CARA
+2023-09-15 16:11:00,2.34,2.34,2.3,2.3,10006.0,CARA
+2023-09-15 16:10:00,2.26,2.26,2.26,2.26,5000.0,CARA
+2023-09-15 16:09:00,2.32,2.34,2.32,2.34,258.0,CARA
+2023-09-15 16:08:00,2.34,2.34,2.34,2.34,295.0,CARA
+2023-09-15 16:04:00,2.34,2.34,2.34,2.34,23688.0,CARA
+2023-09-15 16:03:00,2.34,2.34,2.34,2.34,2677.0,CARA
+2023-09-15 16:02:00,2.34,2.34,2.34,2.34,551.0,CARA
+2023-09-15 16:01:00,2.34,2.34,2.34,2.34,12244.0,CARA
+2023-09-15 16:00:00,2.335,2.34,2.27,2.27,405122.0,CARA
+2023-09-15 15:59:00,2.34,2.345,2.33,2.335,49952.0,CARA
+2023-09-15 15:58:00,2.33,2.34,2.33,2.335,12126.0,CARA
+2023-09-15 15:57:00,2.35,2.36,2.33,2.33,78894.0,CARA
+2023-09-15 15:56:00,2.363,2.365,2.34,2.345,48342.0,CARA
+2023-09-15 15:55:00,2.37,2.38,2.36,2.36,22876.0,CARA
+2023-09-15 15:54:00,2.38,2.38,2.37,2.37,8722.0,CARA
+2023-09-15 15:53:00,2.375,2.38,2.37,2.38,17123.0,CARA
+2023-09-15 15:52:00,2.375,2.38,2.37,2.38,3954.0,CARA
+2023-09-15 15:51:00,2.4,2.4,2.37,2.375,31320.0,CARA
+2023-09-15 15:50:00,2.38,2.4,2.38,2.395,36886.0,CARA
+2023-09-15 15:49:00,2.38,2.38,2.37,2.375,4683.0,CARA
+2023-09-15 15:48:00,2.372,2.38,2.37,2.38,2444.0,CARA
+2023-09-15 15:47:00,2.39,2.39,2.37,2.37,14040.0,CARA
+2023-09-15 15:46:00,2.385,2.39,2.381,2.39,4339.0,CARA
+2023-09-15 15:45:00,2.39,2.39,2.38,2.39,5615.0,CARA
+2023-09-15 15:44:00,2.385,2.39,2.385,2.39,4187.0,CARA
+2023-09-15 15:43:00,2.39,2.39,2.39,2.39,2643.0,CARA
+2023-09-15 15:42:00,2.385,2.39,2.382,2.39,4260.0,CARA
+2023-09-15 15:41:00,2.38,2.385,2.37,2.385,4214.0,CARA
+2023-09-15 15:40:00,2.38,2.38,2.38,2.38,4444.0,CARA
+2023-09-15 15:39:00,2.375,2.38,2.373,2.38,1631.0,CARA
+2023-09-15 15:38:00,2.39,2.39,2.37,2.375,18206.0,CARA
+2023-09-15 15:37:00,2.381,2.39,2.381,2.39,1562.0,CARA
+2023-09-15 15:36:00,2.39,2.39,2.39,2.39,2470.0,CARA
+2023-09-15 15:35:00,2.38,2.39,2.38,2.39,5295.0,CARA
+2023-09-15 15:33:00,2.38,2.38,2.378,2.378,4211.0,CARA
+2023-09-15 15:32:00,2.38,2.39,2.38,2.39,14835.0,CARA
+2023-09-15 15:31:00,2.37,2.38,2.37,2.38,1484.0,CARA
+2023-09-15 15:30:00,2.375,2.38,2.375,2.375,971.0,CARA
+2023-09-15 15:29:00,2.385,2.385,2.379,2.379,4045.0,CARA
+2023-09-15 15:28:00,2.39,2.39,2.38,2.385,2095.0,CARA
+2023-09-15 15:27:00,2.39,2.39,2.38,2.386,4179.0,CARA
+2023-09-15 15:26:00,2.385,2.39,2.385,2.39,637.0,CARA
+2023-09-15 15:25:00,2.39,2.39,2.381,2.381,2172.0,CARA
+2023-09-15 15:24:00,2.381,2.385,2.38,2.385,12355.0,CARA
+2023-09-15 15:23:00,2.415,2.415,2.38,2.39,17078.0,CARA
+2023-09-15 15:22:00,2.42,2.42,2.415,2.415,4461.0,CARA
+2023-09-15 15:21:00,2.42,2.42,2.416,2.416,1994.0,CARA
+2023-09-15 15:20:00,2.415,2.42,2.41,2.42,1806.0,CARA
+2023-09-15 15:19:00,2.41,2.42,2.409,2.42,20689.0,CARA
+2023-09-15 15:18:00,2.41,2.41,2.4,2.4,4122.0,CARA
+2023-09-15 15:17:00,2.395,2.4,2.39,2.4,3179.0,CARA
+2023-09-15 15:16:00,2.4,2.4,2.39,2.398,8303.0,CARA
+2023-09-15 15:15:00,2.41,2.41,2.4,2.4,14101.0,CARA
+2023-09-15 15:14:00,2.442,2.445,2.41,2.41,19868.0,CARA
+2023-09-15 15:13:00,2.455,2.455,2.44,2.44,19066.0,CARA
+2023-09-15 15:12:00,2.465,2.465,2.46,2.463,7569.0,CARA
+2023-09-15 15:11:00,2.475,2.475,2.47,2.47,8826.0,CARA
+2023-09-15 15:10:00,2.457,2.475,2.457,2.473,4349.0,CARA
+2023-09-15 15:09:00,2.45,2.465,2.45,2.46,12770.0,CARA
+2023-09-15 15:08:00,2.44,2.45,2.44,2.45,5767.0,CARA
+2023-09-15 15:07:00,2.45,2.45,2.44,2.45,11159.0,CARA
+2023-09-15 15:06:00,2.465,2.465,2.45,2.454,12463.0,CARA
+2023-09-15 15:05:00,2.461,2.47,2.46,2.462,6430.0,CARA
+2023-09-15 15:04:00,2.475,2.475,2.465,2.47,4133.0,CARA
+2023-09-15 15:03:00,2.469,2.48,2.463,2.463,13832.0,CARA
+2023-09-15 15:02:00,2.47,2.47,2.465,2.47,1096.0,CARA
+2023-09-15 15:01:00,2.47,2.47,2.465,2.47,1147.0,CARA
+2023-09-15 15:00:00,2.47,2.475,2.465,2.465,6178.0,CARA
+2023-09-15 14:59:00,2.465,2.47,2.46,2.47,2511.0,CARA
+2023-09-15 14:58:00,2.46,2.465,2.451,2.465,17315.0,CARA
+2023-09-15 14:57:00,2.45,2.455,2.45,2.455,4145.0,CARA
+2023-09-15 14:56:00,2.445,2.445,2.44,2.44,7640.0,CARA
+2023-09-15 14:55:00,2.44,2.445,2.44,2.445,4112.0,CARA
+2023-09-15 14:54:00,2.435,2.44,2.435,2.44,1931.0,CARA
+2023-09-15 14:53:00,2.43,2.44,2.43,2.44,6164.0,CARA
+2023-09-15 14:52:00,2.43,2.43,2.42,2.43,5733.0,CARA
+2023-09-15 14:51:00,2.43,2.435,2.423,2.423,9824.0,CARA
+2023-09-15 14:50:00,2.425,2.43,2.425,2.43,1158.0,CARA
+2023-09-15 14:49:00,2.42,2.43,2.42,2.43,10269.0,CARA
+2023-09-15 14:48:00,2.41,2.42,2.41,2.42,9231.0,CARA
+2023-09-15 14:47:00,2.4,2.41,2.4,2.41,2975.0,CARA
+2023-09-15 14:46:00,2.4,2.4,2.4,2.4,2190.0,CARA
+2023-09-15 14:45:00,2.4,2.4,2.4,2.4,1562.0,CARA
+2023-09-15 14:44:00,2.395,2.4,2.395,2.4,450.0,CARA
+2023-09-15 14:43:00,2.395,2.4,2.395,2.4,624.0,CARA
+2023-09-15 14:41:00,2.395,2.4,2.395,2.4,610.0,CARA
+2023-09-15 14:40:00,2.4,2.4,2.395,2.395,3979.0,CARA
+2023-09-15 14:39:00,2.393,2.4,2.393,2.398,1216.0,CARA
+2023-09-15 14:38:00,2.4,2.405,2.395,2.4,17937.0,CARA
+2023-09-15 14:37:00,2.395,2.4,2.39,2.4,3627.0,CARA
+2023-09-15 14:36:00,2.4,2.4,2.39,2.39,1169.0,CARA
+2023-09-15 14:35:00,2.4,2.4,2.39,2.4,1081.0,CARA
+2023-09-15 14:34:00,2.4,2.4,2.4,2.4,716.0,CARA
+2023-09-15 14:33:00,2.4,2.4,2.395,2.395,881.0,CARA
+2023-09-15 14:32:00,2.4,2.4,2.4,2.4,543.0,CARA
+2023-09-15 14:31:00,2.4,2.4,2.395,2.4,1047.0,CARA
+2023-09-15 14:30:00,2.395,2.395,2.395,2.395,621.0,CARA
+2023-09-15 14:29:00,2.4,2.4,2.395,2.4,827.0,CARA
+2023-09-15 14:28:00,2.4,2.4,2.4,2.4,797.0,CARA
+2023-09-15 14:27:00,2.4,2.4,2.4,2.4,718.0,CARA
+2023-09-15 14:26:00,2.4,2.4,2.4,2.4,696.0,CARA
+2023-09-15 14:25:00,2.4,2.4,2.39,2.4,2524.0,CARA
+2023-09-15 14:24:00,2.4,2.4,2.4,2.4,257.0,CARA
+2023-09-15 14:23:00,2.395,2.4,2.395,2.397,1189.0,CARA
+2023-09-15 14:22:00,2.39,2.4,2.39,2.4,982.0,CARA
+2023-09-15 14:21:00,2.39,2.4,2.39,2.4,2116.0,CARA
+2023-09-15 14:20:00,2.39,2.39,2.385,2.39,2879.0,CARA
+2023-09-15 14:19:00,2.39,2.39,2.39,2.39,827.0,CARA
+2023-09-15 14:18:00,2.39,2.39,2.39,2.39,1157.0,CARA
+2023-09-15 14:17:00,2.39,2.39,2.39,2.39,711.0,CARA
+2023-09-15 14:16:00,2.39,2.395,2.385,2.39,6841.0,CARA
+2023-09-15 14:15:00,2.39,2.39,2.39,2.39,1063.0,CARA
+2023-09-15 14:14:00,2.39,2.39,2.39,2.39,728.0,CARA
+2023-09-15 14:13:00,2.39,2.39,2.39,2.39,840.0,CARA
+2023-09-15 14:12:00,2.39,2.39,2.385,2.385,1480.0,CARA
+2023-09-15 14:11:00,2.39,2.39,2.39,2.39,720.0,CARA
+2023-09-15 14:10:00,2.389,2.39,2.389,2.39,3184.0,CARA
+2023-09-15 14:09:00,2.39,2.39,2.39,2.39,732.0,CARA
+2023-09-15 14:08:00,2.39,2.39,2.385,2.385,1584.0,CARA
+2023-09-15 14:07:00,2.385,2.385,2.385,2.385,552.0,CARA
+2023-09-15 14:06:00,2.39,2.39,2.385,2.385,1806.0,CARA
+2023-09-15 14:05:00,2.385,2.39,2.385,2.385,8315.0,CARA
+2023-09-15 14:04:00,2.38,2.385,2.38,2.385,4923.0,CARA
+2023-09-15 14:03:00,2.38,2.38,2.375,2.38,657.0,CARA
+2023-09-15 14:02:00,2.38,2.38,2.38,2.38,429.0,CARA
+2023-09-15 14:01:00,2.375,2.376,2.37,2.375,2109.0,CARA
+2023-09-15 14:00:00,2.375,2.379,2.375,2.375,2831.0,CARA
+2023-09-15 13:59:00,2.375,2.375,2.375,2.375,340.0,CARA
+2023-09-15 13:58:00,2.375,2.38,2.375,2.38,436.0,CARA
+2023-09-15 13:57:00,2.4,2.4,2.37,2.37,20553.0,CARA
+2023-09-15 13:56:00,2.4,2.4,2.4,2.4,650.0,CARA
+2023-09-15 13:55:00,2.4,2.4,2.395,2.395,1129.0,CARA
+2023-09-15 13:54:00,2.395,2.4,2.395,2.4,797.0,CARA
+2023-09-15 13:53:00,2.4,2.4,2.395,2.395,2204.0,CARA
+2023-09-15 13:52:00,2.4,2.4,2.39,2.395,2116.0,CARA
+2023-09-15 13:51:00,2.4,2.4,2.395,2.4,1054.0,CARA
+2023-09-15 13:50:00,2.4,2.4,2.395,2.399,2006.0,CARA
+2023-09-15 13:49:00,2.4,2.4,2.4,2.4,791.0,CARA
+2023-09-15 13:48:00,2.395,2.4,2.395,2.395,1066.0,CARA
+2023-09-15 13:47:00,2.397,2.4,2.395,2.395,679.0,CARA
+2023-09-15 13:46:00,2.4,2.4,2.395,2.395,201.0,CARA
+2023-09-15 13:45:00,2.395,2.395,2.395,2.395,105.0,CARA
+2023-09-15 13:44:00,2.4,2.405,2.395,2.395,14683.0,CARA
+2023-09-15 13:43:00,2.395,2.4,2.39,2.4,1772.0,CARA
+2023-09-15 13:42:00,2.4,2.4,2.39,2.395,1339.0,CARA
+2023-09-15 13:41:00,2.4,2.4,2.4,2.4,642.0,CARA
+2023-09-15 13:40:00,2.39,2.4,2.39,2.39,7678.0,CARA
+2023-09-15 13:39:00,2.4,2.4,2.4,2.4,5719.0,CARA
+2023-09-15 13:38:00,2.4,2.4,2.4,2.4,786.0,CARA
+2023-09-15 13:37:00,2.395,2.4,2.395,2.4,1929.0,CARA
+2023-09-15 13:36:00,2.395,2.395,2.39,2.395,1444.0,CARA
+2023-09-15 13:35:00,2.39,2.4,2.39,2.4,3336.0,CARA
+2023-09-15 13:34:00,2.38,2.39,2.38,2.39,9135.0,CARA
+2023-09-15 13:33:00,2.38,2.38,2.38,2.38,216.0,CARA
+2023-09-15 13:30:00,2.38,2.38,2.375,2.38,5722.0,CARA
+2023-09-15 13:29:00,2.39,2.39,2.383,2.39,13404.0,CARA
+2023-09-15 13:28:00,2.38,2.39,2.38,2.39,6994.0,CARA
+2023-09-15 13:27:00,2.38,2.38,2.374,2.38,1185.0,CARA
+2023-09-15 13:26:00,2.38,2.38,2.378,2.378,1569.0,CARA
+2023-09-15 13:25:00,2.38,2.38,2.38,2.38,873.0,CARA
+2023-09-15 13:24:00,2.38,2.38,2.375,2.375,1101.0,CARA
+2023-09-15 13:23:00,2.38,2.38,2.38,2.38,1100.0,CARA
+2023-09-15 13:22:00,2.38,2.38,2.38,2.38,508.0,CARA
+2023-09-15 13:21:00,2.38,2.38,2.37,2.38,1019.0,CARA
+2023-09-15 13:20:00,2.37,2.37,2.37,2.37,101.0,CARA
+2023-09-15 13:19:00,2.375,2.375,2.37,2.373,2938.0,CARA
+2023-09-15 13:18:00,2.38,2.38,2.372,2.375,2185.0,CARA
+2023-09-15 13:17:00,2.374,2.38,2.374,2.375,2959.0,CARA
+2023-09-15 13:16:00,2.38,2.38,2.37,2.37,1831.0,CARA
+2023-09-15 13:15:00,2.38,2.38,2.375,2.38,3069.0,CARA
+2023-09-15 13:14:00,2.378,2.38,2.378,2.38,2145.0,CARA
+2023-09-15 13:13:00,2.38,2.38,2.38,2.38,1045.0,CARA
+2023-09-15 13:12:00,2.38,2.38,2.38,2.38,922.0,CARA
+2023-09-15 13:11:00,2.38,2.38,2.38,2.38,532.0,CARA
+2023-09-15 13:10:00,2.375,2.38,2.374,2.38,877.0,CARA
+2023-09-15 13:09:00,2.38,2.385,2.375,2.375,8029.0,CARA
+2023-09-15 13:08:00,2.372,2.38,2.372,2.38,1461.0,CARA
+2023-09-15 13:07:00,2.38,2.38,2.375,2.375,1341.0,CARA
+2023-09-15 13:06:00,2.375,2.38,2.375,2.38,1903.0,CARA
+2023-09-15 13:05:00,2.38,2.38,2.38,2.38,1216.0,CARA
+2023-09-15 13:04:00,2.378,2.38,2.378,2.38,1235.0,CARA
+2023-09-15 13:03:00,2.375,2.38,2.375,2.38,555.0,CARA
+2023-09-15 13:02:00,2.378,2.378,2.375,2.375,3206.0,CARA
+2023-09-15 13:01:00,2.361,2.375,2.361,2.375,16340.0,CARA
+2023-09-15 13:00:00,2.4,2.4,2.36,2.363,23374.0,CARA
+2023-09-15 12:59:00,2.4,2.4,2.4,2.4,991.0,CARA
+2023-09-15 12:58:00,2.4,2.4,2.392,2.395,2455.0,CARA
+2023-09-15 12:57:00,2.395,2.4,2.395,2.399,3102.0,CARA
+2023-09-15 12:56:00,2.4,2.4,2.4,2.4,1006.0,CARA
+2023-09-15 12:55:00,2.4,2.4,2.4,2.4,950.0,CARA
+2023-09-15 12:54:00,2.4,2.4,2.4,2.4,937.0,CARA
+2023-09-15 12:53:00,2.4,2.4,2.398,2.398,1007.0,CARA
+2023-09-15 12:52:00,2.4,2.4,2.4,2.4,1255.0,CARA
+2023-09-15 12:51:00,2.4,2.4,2.4,2.4,982.0,CARA
+2023-09-15 12:50:00,2.4,2.4,2.4,2.4,955.0,CARA
+2023-09-15 12:49:00,2.4,2.4,2.39,2.39,1888.0,CARA
+2023-09-15 12:48:00,2.399,2.4,2.399,2.4,2000.0,CARA
+2023-09-15 12:47:00,2.4,2.4,2.4,2.4,918.0,CARA
+2023-09-15 12:46:00,2.399,2.4,2.392,2.4,1260.0,CARA
+2023-09-15 12:45:00,2.398,2.4,2.395,2.4,5528.0,CARA
+2023-09-15 12:44:00,2.395,2.395,2.395,2.395,648.0,CARA
+2023-09-15 12:43:00,2.4,2.405,2.39,2.39,16566.0,CARA
+2023-09-15 12:42:00,2.4,2.4,2.39,2.4,1082.0,CARA
+2023-09-15 12:41:00,2.4,2.4,2.4,2.4,753.0,CARA
+2023-09-15 12:40:00,2.4,2.4,2.39,2.4,1148.0,CARA
+2023-09-15 12:39:00,2.4,2.4,2.4,2.4,857.0,CARA
+2023-09-15 12:38:00,2.4,2.4,2.395,2.395,1126.0,CARA
+2023-09-15 12:37:00,2.4,2.4,2.392,2.395,2096.0,CARA
+2023-09-15 12:36:00,2.4,2.4,2.395,2.4,1060.0,CARA
+2023-09-15 12:35:00,2.395,2.4,2.39,2.39,3719.0,CARA
+2023-09-15 12:34:00,2.4,2.4,2.4,2.4,1618.0,CARA
+2023-09-15 12:33:00,2.4,2.4,2.4,2.4,1446.0,CARA
+2023-09-15 12:32:00,2.4,2.4,2.391,2.391,1972.0,CARA
+2023-09-15 12:31:00,2.4,2.4,2.4,2.4,1088.0,CARA
+2023-09-15 12:30:00,2.4,2.4,2.395,2.4,1828.0,CARA
+2023-09-15 12:29:00,2.4,2.4,2.4,2.4,814.0,CARA
+2023-09-15 12:28:00,2.392,2.4,2.392,2.4,4701.0,CARA
+2023-09-15 12:27:00,2.4,2.4,2.395,2.4,1281.0,CARA
+2023-09-15 12:26:00,2.395,2.4,2.395,2.4,9537.0,CARA
+2023-09-15 12:25:00,2.39,2.4,2.39,2.4,1414.0,CARA
+2023-09-15 12:24:00,2.388,2.388,2.38,2.385,1526.0,CARA
+2023-09-15 12:23:00,2.38,2.385,2.38,2.381,1922.0,CARA
+2023-09-15 12:22:00,2.382,2.385,2.38,2.381,22573.0,CARA
+2023-09-15 12:21:00,2.39,2.39,2.39,2.39,1893.0,CARA
+2023-09-15 12:20:00,2.4,2.405,2.395,2.405,9348.0,CARA
+2023-09-15 12:18:00,2.4,2.4,2.39,2.391,5390.0,CARA
+2023-09-15 12:17:00,2.4,2.4,2.39,2.39,915.0,CARA
+2023-09-15 12:16:00,2.395,2.395,2.395,2.395,638.0,CARA
+2023-09-15 12:15:00,2.4,2.4,2.4,2.4,660.0,CARA
+2023-09-15 12:14:00,2.396,2.396,2.396,2.396,1002.0,CARA
+2023-09-15 12:13:00,2.389,2.39,2.389,2.39,2638.0,CARA
+2023-09-15 12:12:00,2.39,2.39,2.38,2.38,3169.0,CARA
+2023-09-15 12:11:00,2.4,2.4,2.39,2.39,2811.0,CARA
+2023-09-15 12:10:00,2.41,2.41,2.4,2.4,6198.0,CARA
+2023-09-15 12:09:00,2.415,2.42,2.41,2.41,5089.0,CARA
+2023-09-15 12:08:00,2.43,2.435,2.415,2.415,5790.0,CARA
+2023-09-15 12:07:00,2.43,2.43,2.429,2.429,1134.0,CARA
+2023-09-15 12:06:00,2.425,2.43,2.423,2.425,3255.0,CARA
+2023-09-15 12:05:00,2.42,2.435,2.42,2.425,17860.0,CARA
+2023-09-15 12:04:00,2.42,2.42,2.42,2.42,3527.0,CARA
+2023-09-15 12:03:00,2.415,2.42,2.41,2.42,597.0,CARA
+2023-09-15 12:02:00,2.42,2.43,2.41,2.41,3109.0,CARA
+2023-09-15 12:01:00,2.42,2.43,2.42,2.425,8687.0,CARA
+2023-09-15 12:00:00,2.415,2.425,2.412,2.425,9002.0,CARA
+2023-09-15 11:59:00,2.41,2.416,2.4,2.415,18658.0,CARA
+2023-09-15 11:58:00,2.42,2.42,2.42,2.42,5939.0,CARA
+2023-09-15 11:57:00,2.42,2.425,2.42,2.425,2301.0,CARA
+2023-09-15 11:56:00,2.45,2.45,2.415,2.415,16076.0,CARA
+2023-09-15 11:55:00,2.45,2.45,2.44,2.45,1088.0,CARA
+2023-09-15 11:54:00,2.44,2.45,2.434,2.445,2469.0,CARA
+2023-09-15 11:53:00,2.435,2.44,2.435,2.435,10720.0,CARA
+2023-09-15 11:52:00,2.441,2.455,2.43,2.43,19962.0,CARA
+2023-09-15 11:51:00,2.43,2.445,2.43,2.44,8506.0,CARA
+2023-09-15 11:49:00,2.459,2.46,2.429,2.43,10345.0,CARA
+2023-09-15 11:48:00,2.45,2.46,2.45,2.458,4231.0,CARA
+2023-09-15 11:47:00,2.43,2.445,2.43,2.445,4689.0,CARA
+2023-09-15 11:46:00,2.42,2.43,2.42,2.42,9118.0,CARA
+2023-09-15 11:45:00,2.454,2.465,2.42,2.42,23904.0,CARA
+2023-09-15 11:44:00,2.441,2.46,2.441,2.46,17977.0,CARA
+2023-09-15 11:43:00,2.435,2.46,2.435,2.445,7163.0,CARA
+2023-09-15 11:42:00,2.415,2.44,2.41,2.44,20929.0,CARA
+2023-09-15 11:41:00,2.41,2.415,2.41,2.41,4143.0,CARA
+2023-09-15 11:40:00,2.41,2.41,2.405,2.41,1558.0,CARA
+2023-09-15 11:39:00,2.4,2.4,2.4,2.4,2204.0,CARA
+2023-09-15 11:38:00,2.4,2.4,2.39,2.395,1341.0,CARA
+2023-09-15 11:37:00,2.385,2.395,2.385,2.395,4714.0,CARA
+2023-09-15 11:36:00,2.37,2.385,2.37,2.385,1860.0,CARA
+2023-09-15 11:35:00,2.37,2.37,2.365,2.37,1173.0,CARA
+2023-09-15 11:34:00,2.365,2.37,2.365,2.37,18347.0,CARA
+2023-09-15 11:33:00,2.362,2.367,2.361,2.362,1140.0,CARA
+2023-09-15 11:32:00,2.368,2.368,2.355,2.355,7262.0,CARA
+2023-09-15 11:31:00,2.36,2.365,2.36,2.365,3806.0,CARA
+2023-09-15 11:30:00,2.365,2.365,2.365,2.365,490.0,CARA
+2023-09-15 11:29:00,2.37,2.373,2.36,2.365,2776.0,CARA
+2023-09-15 11:28:00,2.373,2.373,2.373,2.373,304.0,CARA
+2023-09-15 11:27:00,2.37,2.377,2.37,2.375,927.0,CARA
+2023-09-15 11:26:00,2.375,2.375,2.37,2.375,2548.0,CARA
+2023-09-15 11:25:00,2.372,2.375,2.37,2.375,1740.0,CARA
+2023-09-15 11:24:00,2.375,2.375,2.37,2.375,12147.0,CARA
+2023-09-15 11:23:00,2.379,2.379,2.37,2.37,1719.0,CARA
+2023-09-15 11:22:00,2.41,2.41,2.37,2.371,7607.0,CARA
+2023-09-15 11:21:00,2.401,2.42,2.4,2.41,43284.0,CARA
+2023-09-15 11:20:00,2.405,2.41,2.4,2.41,7473.0,CARA
+2023-09-15 11:19:00,2.405,2.405,2.405,2.405,713.0,CARA
+2023-09-15 11:17:00,2.41,2.41,2.41,2.41,143.0,CARA
+2023-09-15 11:16:00,2.4,2.409,2.4,2.405,7662.0,CARA
+2023-09-15 11:15:00,2.39,2.405,2.39,2.4,11393.0,CARA
+2023-09-15 11:14:00,2.408,2.41,2.39,2.39,14226.0,CARA
+2023-09-15 11:13:00,2.391,2.41,2.391,2.405,5050.0,CARA
+2023-09-15 11:11:00,2.393,2.393,2.393,2.393,128.0,CARA
+2023-09-15 11:10:00,2.406,2.41,2.4,2.4,2746.0,CARA
+2023-09-15 11:09:00,2.41,2.41,2.41,2.41,235.0,CARA
+2023-09-15 11:08:00,2.4,2.42,2.39,2.409,46915.0,CARA
+2023-09-15 11:07:00,2.38,2.4,2.38,2.395,16961.0,CARA
+2023-09-15 11:06:00,2.42,2.42,2.38,2.385,15557.0,CARA
+2023-09-15 11:05:00,2.415,2.42,2.415,2.415,12738.0,CARA
+2023-09-15 11:04:00,2.38,2.41,2.38,2.41,14861.0,CARA
+2023-09-15 11:03:00,2.379,2.385,2.375,2.38,5249.0,CARA
+2023-09-15 11:02:00,2.37,2.388,2.37,2.374,18778.0,CARA
+2023-09-15 11:01:00,2.37,2.385,2.36,2.369,11913.0,CARA
+2023-09-15 11:00:00,2.361,2.361,2.36,2.36,2064.0,CARA
+2023-09-15 10:59:00,2.395,2.395,2.37,2.37,10040.0,CARA
+2023-09-15 10:58:00,2.375,2.399,2.375,2.395,6642.0,CARA
+2023-09-15 10:57:00,2.37,2.37,2.37,2.37,528.0,CARA
+2023-09-15 10:56:00,2.38,2.39,2.38,2.38,10302.0,CARA
+2023-09-15 10:55:00,2.36,2.37,2.36,2.37,1331.0,CARA
+2023-09-15 10:54:00,2.35,2.35,2.345,2.35,2938.0,CARA
+2023-09-15 10:53:00,2.38,2.38,2.341,2.341,30197.0,CARA
+2023-09-15 10:52:00,2.37,2.38,2.37,2.38,1832.0,CARA
+2023-09-15 10:51:00,2.37,2.38,2.37,2.375,15101.0,CARA
+2023-09-15 10:50:00,2.39,2.4,2.375,2.375,36956.0,CARA
+2023-09-15 10:49:00,2.35,2.386,2.35,2.386,103951.0,CARA
+2023-09-15 10:48:00,2.35,2.355,2.35,2.35,7819.0,CARA
+2023-09-15 10:47:00,2.37,2.37,2.345,2.345,7390.0,CARA
+2023-09-15 10:46:00,2.35,2.38,2.35,2.375,6286.0,CARA
+2023-09-15 10:45:00,2.35,2.35,2.349,2.35,803.0,CARA
+2023-09-15 10:44:00,2.361,2.361,2.33,2.33,10952.0,CARA
+2023-09-15 10:43:00,2.37,2.375,2.369,2.369,4461.0,CARA
+2023-09-15 10:42:00,2.37,2.37,2.37,2.37,1429.0,CARA
+2023-09-15 10:41:00,2.345,2.365,2.345,2.365,2104.0,CARA
+2023-09-15 10:40:00,2.345,2.345,2.34,2.34,2316.0,CARA
+2023-09-15 10:39:00,2.31,2.345,2.31,2.341,18577.0,CARA
+2023-09-15 10:38:00,2.315,2.32,2.315,2.32,3806.0,CARA
+2023-09-15 10:37:00,2.32,2.335,2.31,2.315,14343.0,CARA
+2023-09-15 10:36:00,2.375,2.38,2.32,2.322,47464.0,CARA
+2023-09-15 10:35:00,2.373,2.38,2.371,2.38,9892.0,CARA
+2023-09-15 10:34:00,2.37,2.38,2.37,2.38,3304.0,CARA
+2023-09-15 10:33:00,2.37,2.38,2.36,2.38,11331.0,CARA
+2023-09-15 10:32:00,2.36,2.369,2.35,2.364,6634.0,CARA
+2023-09-15 10:31:00,2.36,2.365,2.35,2.355,4252.0,CARA
+2023-09-15 10:30:00,2.34,2.36,2.34,2.358,8645.0,CARA
+2023-09-15 10:29:00,2.335,2.34,2.335,2.34,4030.0,CARA
+2023-09-15 10:28:00,2.34,2.34,2.335,2.335,4113.0,CARA
+2023-09-15 10:27:00,2.33,2.34,2.325,2.34,6319.0,CARA
+2023-09-15 10:26:00,2.305,2.32,2.305,2.32,13268.0,CARA
+2023-09-15 10:25:00,2.315,2.315,2.31,2.31,7175.0,CARA
+2023-09-15 10:24:00,2.319,2.325,2.315,2.315,33230.0,CARA
+2023-09-15 10:23:00,2.309,2.319,2.309,2.317,3532.0,CARA
+2023-09-15 10:22:00,2.299,2.3,2.29,2.3,3639.0,CARA
+2023-09-15 10:21:00,2.285,2.31,2.285,2.3,8009.0,CARA
+2023-09-15 10:20:00,2.27,2.29,2.27,2.29,4834.0,CARA
+2023-09-15 10:19:00,2.28,2.28,2.275,2.275,5694.0,CARA
+2023-09-15 10:18:00,2.28,2.285,2.27,2.28,4821.0,CARA
+2023-09-15 10:17:00,2.27,2.28,2.27,2.28,11030.0,CARA
+2023-09-15 10:16:00,2.265,2.27,2.265,2.27,3181.0,CARA
+2023-09-15 10:15:00,2.26,2.265,2.255,2.265,2963.0,CARA
+2023-09-15 10:14:00,2.25,2.265,2.24,2.265,2723.0,CARA
+2023-09-15 10:12:00,2.255,2.255,2.245,2.245,1569.0,CARA
+2023-09-15 10:11:00,2.27,2.27,2.249,2.255,10597.0,CARA
+2023-09-15 10:10:00,2.26,2.275,2.26,2.275,5189.0,CARA
+2023-09-15 10:09:00,2.245,2.26,2.24,2.26,12448.0,CARA
+2023-09-15 10:08:00,2.23,2.25,2.225,2.245,15551.0,CARA
+2023-09-15 10:07:00,2.22,2.23,2.22,2.23,4536.0,CARA
+2023-09-15 10:06:00,2.22,2.22,2.216,2.22,17206.0,CARA
+2023-09-15 10:05:00,2.215,2.22,2.215,2.22,4107.0,CARA
+2023-09-15 10:04:00,2.22,2.22,2.215,2.215,7544.0,CARA
+2023-09-15 10:03:00,2.19,2.22,2.185,2.22,14051.0,CARA
+2023-09-15 10:02:00,2.19,2.19,2.19,2.19,2510.0,CARA
+2023-09-15 10:01:00,2.21,2.21,2.2,2.2,6672.0,CARA
+2023-09-15 10:00:00,2.215,2.215,2.205,2.205,1614.0,CARA
+2023-09-15 09:59:00,2.22,2.22,2.21,2.21,5471.0,CARA
+2023-09-15 09:58:00,2.22,2.22,2.21,2.21,3464.0,CARA
+2023-09-15 09:57:00,2.22,2.227,2.22,2.22,8285.0,CARA
+2023-09-15 09:56:00,2.22,2.22,2.22,2.22,1498.0,CARA
+2023-09-15 09:55:00,2.213,2.22,2.213,2.215,2422.0,CARA
+2023-09-15 09:54:00,2.22,2.22,2.21,2.213,7286.0,CARA
+2023-09-15 09:53:00,2.22,2.22,2.215,2.22,2429.0,CARA
+2023-09-15 09:52:00,2.22,2.225,2.22,2.22,5389.0,CARA
+2023-09-15 09:51:00,2.215,2.22,2.211,2.22,5967.0,CARA
+2023-09-15 09:50:00,2.22,2.22,2.214,2.22,5361.0,CARA
+2023-09-15 09:49:00,2.21,2.221,2.21,2.221,3752.0,CARA
+2023-09-15 09:48:00,2.21,2.22,2.21,2.21,7275.0,CARA
+2023-09-15 09:47:00,2.202,2.215,2.202,2.21,6177.0,CARA
+2023-09-15 09:46:00,2.205,2.215,2.19,2.2,5962.0,CARA
+2023-09-15 09:45:00,2.195,2.2,2.195,2.2,1942.0,CARA
+2023-09-15 09:44:00,2.177,2.205,2.165,2.205,7340.0,CARA
+2023-09-15 09:43:00,2.19,2.197,2.175,2.175,6385.0,CARA
+2023-09-15 09:42:00,2.175,2.21,2.175,2.19,18769.0,CARA
+2023-09-15 09:41:00,2.17,2.17,2.165,2.17,2856.0,CARA
+2023-09-15 09:40:00,2.19,2.19,2.165,2.18,13825.0,CARA
+2023-09-15 09:39:00,2.145,2.19,2.145,2.19,15860.0,CARA
+2023-09-15 09:38:00,2.145,2.155,2.145,2.145,5529.0,CARA
+2023-09-15 09:37:00,2.14,2.15,2.14,2.144,11161.0,CARA
+2023-09-15 09:36:00,2.125,2.14,2.125,2.14,12871.0,CARA
+2023-09-15 09:35:00,2.125,2.138,2.12,2.13,4814.0,CARA
+2023-09-15 09:34:00,2.125,2.14,2.125,2.13,6005.0,CARA
+2023-09-15 09:33:00,2.125,2.125,2.12,2.125,2904.0,CARA
+2023-09-15 09:32:00,2.09,2.13,2.09,2.125,12228.0,CARA
+2023-09-15 09:31:00,2.075,2.081,2.07,2.081,8936.0,CARA
+2023-09-15 09:30:00,2.07,2.08,2.06,2.075,58606.0,CARA
+2023-09-15 09:19:00,2.1,2.1,2.1,2.1,25.0,CARA
+2023-09-15 09:17:00,2.1,2.1,2.1,2.1,10.0,CARA
+2023-09-15 08:17:00,2.04,2.04,2.04,2.04,1.0,CARA
+2023-09-15 08:16:00,2.03,2.05,2.03,2.05,2.0,CARA
+2023-09-15 08:02:00,2.0,2.0,2.0,2.0,122.0,CARA
+2023-09-15 08:00:00,2.02,2.08,2.02,2.08,133.0,CARA
+2023-09-15 07:40:00,2.06,2.06,2.04,2.04,20.0,CARA
+2023-09-15 07:35:00,2.08,2.08,2.08,2.08,977.0,CARA
+2023-09-15 06:34:00,2.08,2.08,2.08,2.08,123.0,CARA
+2023-09-15 05:24:00,2.07,2.08,2.07,2.08,20.0,CARA
+2023-09-15 05:22:00,2.07,2.07,2.07,2.07,25.0,CARA
+2023-09-14 19:45:00,2.09,2.09,2.09,2.09,2790.0,CARA
+2023-09-14 19:43:00,2.09,2.09,2.09,2.09,11.0,CARA
+2023-09-14 19:05:00,2.09,2.09,2.09,2.09,4.0,CARA
+2023-09-14 19:03:00,2.05,2.09,2.05,2.09,600.0,CARA
+2023-09-14 18:48:00,2.072,2.072,2.072,2.072,5.0,CARA
+2023-09-14 18:25:00,2.05,2.058,2.002,2.002,560.0,CARA
+2023-09-14 18:22:00,2.1,2.1,2.1,2.1,2.0,CARA
+2023-09-14 18:12:00,2.07,2.07,2.07,2.07,2.0,CARA
+2023-09-14 17:32:00,2.07,2.07,2.07,2.07,415.0,CARA
+2023-09-14 17:31:00,2.07,2.07,2.07,2.07,585.0,CARA
+2023-09-14 17:30:00,2.07,2.07,2.07,2.07,15.0,CARA
+2023-09-14 16:49:00,2.02,2.02,2.02,2.02,10.0,CARA
+2023-09-14 16:48:00,2.08,2.08,1.982,1.982,6000.0,CARA
+2023-09-14 16:46:00,2.09,2.09,2.09,2.09,20.0,CARA
+2023-09-14 16:40:00,2.07,2.07,2.07,2.07,1.0,CARA
+2023-09-14 16:24:00,2.05,2.05,2.05,2.05,5.0,CARA
+2023-09-14 16:02:00,2.07,2.07,2.07,2.07,2005.0,CARA
+2023-09-14 16:01:00,2.081,2.081,2.07,2.07,119.0,CARA
+2023-09-14 16:00:00,2.07,2.07,2.07,2.07,91199.0,CARA
+2023-09-14 15:59:00,2.065,2.08,2.06,2.07,55723.0,CARA
+2023-09-14 15:58:00,2.065,2.07,2.06,2.07,15541.0,CARA
+2023-09-14 15:57:00,2.07,2.07,2.06,2.07,16704.0,CARA
+2023-09-14 15:56:00,2.065,2.07,2.06,2.065,10178.0,CARA
+2023-09-14 15:55:00,2.07,2.07,2.06,2.065,21409.0,CARA
+2023-09-14 15:54:00,2.07,2.07,2.065,2.07,4052.0,CARA
+2023-09-14 15:53:00,2.07,2.07,2.065,2.07,1950.0,CARA
+2023-09-14 15:52:00,2.07,2.07,2.065,2.07,1486.0,CARA
+2023-09-14 15:51:00,2.07,2.07,2.06,2.07,16676.0,CARA
+2023-09-14 15:50:00,2.07,2.07,2.065,2.07,3243.0,CARA
+2023-09-14 15:49:00,2.05,2.07,2.05,2.065,13163.0,CARA
+2023-09-14 15:48:00,2.05,2.05,2.05,2.05,2615.0,CARA
+2023-09-14 15:47:00,2.05,2.05,2.045,2.05,1689.0,CARA
+2023-09-14 15:46:00,2.05,2.05,2.049,2.05,3138.0,CARA
+2023-09-14 15:45:00,2.048,2.05,2.04,2.05,3304.0,CARA
+2023-09-14 15:44:00,2.05,2.05,2.04,2.05,2842.0,CARA
+2023-09-14 15:43:00,2.05,2.05,2.045,2.05,1890.0,CARA
+2023-09-14 15:42:00,2.05,2.05,2.05,2.05,794.0,CARA
+2023-09-14 15:41:00,2.045,2.05,2.045,2.05,1076.0,CARA
+2023-09-14 15:40:00,2.045,2.05,2.045,2.048,3085.0,CARA
+2023-09-14 15:39:00,2.04,2.05,2.04,2.05,11963.0,CARA
+2023-09-14 15:38:00,2.04,2.04,2.035,2.04,3216.0,CARA
+2023-09-14 15:37:00,2.035,2.04,2.035,2.04,1123.0,CARA
+2023-09-14 15:36:00,2.04,2.04,2.035,2.04,974.0,CARA
+2023-09-14 15:35:00,2.03,2.04,2.03,2.04,3204.0,CARA
+2023-09-14 15:34:00,2.03,2.03,2.03,2.03,1354.0,CARA
+2023-09-14 15:33:00,2.03,2.03,2.026,2.026,1684.0,CARA
+2023-09-14 15:32:00,2.03,2.03,2.03,2.03,938.0,CARA
+2023-09-14 15:31:00,2.024,2.03,2.024,2.03,716.0,CARA
+2023-09-14 15:30:00,2.025,2.03,2.025,2.03,927.0,CARA
+2023-09-14 15:29:00,2.03,2.03,2.03,2.03,613.0,CARA
+2023-09-14 15:28:00,2.03,2.03,2.025,2.03,756.0,CARA
+2023-09-14 15:27:00,2.03,2.03,2.028,2.028,761.0,CARA
+2023-09-14 15:26:00,2.03,2.03,2.025,2.03,4644.0,CARA
+2023-09-14 15:25:00,2.03,2.03,2.03,2.03,404.0,CARA
+2023-09-14 15:24:00,2.025,2.03,2.025,2.03,511.0,CARA
+2023-09-14 15:23:00,2.03,2.03,2.03,2.03,535.0,CARA
+2023-09-14 15:22:00,2.03,2.03,2.025,2.03,475.0,CARA
+2023-09-14 15:21:00,2.03,2.035,2.03,2.03,7966.0,CARA
+2023-09-14 15:20:00,2.03,2.03,2.025,2.029,3118.0,CARA
+2023-09-14 15:19:00,2.027,2.03,2.025,2.03,500.0,CARA
+2023-09-14 15:18:00,2.03,2.03,2.025,2.03,1041.0,CARA
+2023-09-14 15:17:00,2.025,2.03,2.025,2.03,311.0,CARA
+2023-09-14 15:16:00,2.022,2.022,2.022,2.022,5002.0,CARA
+2023-09-14 15:15:00,2.03,2.03,2.03,2.03,200.0,CARA
+2023-09-14 15:14:00,2.025,2.025,2.021,2.021,462.0,CARA
+2023-09-14 15:13:00,2.025,2.025,2.02,2.02,1214.0,CARA
+2023-09-14 15:12:00,2.025,2.025,2.025,2.025,105.0,CARA
+2023-09-14 15:11:00,2.025,2.025,2.025,2.025,100.0,CARA
+2023-09-14 15:10:00,2.025,2.025,2.025,2.025,100.0,CARA
+2023-09-14 15:09:00,2.025,2.025,2.02,2.02,852.0,CARA
+2023-09-14 15:08:00,2.02,2.025,2.02,2.025,200.0,CARA
+2023-09-14 15:07:00,2.025,2.025,2.025,2.025,534.0,CARA
+2023-09-14 15:06:00,2.025,2.025,2.025,2.025,121.0,CARA
+2023-09-14 15:05:00,2.025,2.025,2.025,2.025,325.0,CARA
+2023-09-14 15:04:00,2.02,2.02,2.02,2.02,2380.0,CARA
+2023-09-14 15:03:00,2.02,2.022,2.02,2.022,3851.0,CARA
+2023-09-14 15:02:00,2.02,2.02,2.02,2.02,3410.0,CARA
+2023-09-14 15:01:00,2.02,2.025,2.02,2.025,7317.0,CARA
+2023-09-14 15:00:00,2.035,2.035,2.02,2.02,21988.0,CARA
+2023-09-14 14:59:00,2.035,2.04,2.035,2.035,1154.0,CARA
+2023-09-14 14:58:00,2.04,2.04,2.03,2.035,3955.0,CARA
+2023-09-14 14:57:00,2.035,2.04,2.035,2.04,540.0,CARA
+2023-09-14 14:56:00,2.04,2.04,2.04,2.04,520.0,CARA
+2023-09-14 14:55:00,2.04,2.04,2.032,2.04,2164.0,CARA
+2023-09-14 14:54:00,2.04,2.04,2.035,2.04,645.0,CARA
+2023-09-14 14:53:00,2.035,2.04,2.035,2.04,303.0,CARA
+2023-09-14 14:52:00,2.04,2.04,2.035,2.035,1704.0,CARA
+2023-09-14 14:51:00,2.04,2.04,2.04,2.04,400.0,CARA
+2023-09-14 14:50:00,2.035,2.04,2.035,2.04,1054.0,CARA
+2023-09-14 14:49:00,2.04,2.04,2.035,2.04,725.0,CARA
+2023-09-14 14:48:00,2.035,2.04,2.035,2.035,626.0,CARA
+2023-09-14 14:47:00,2.04,2.04,2.04,2.04,421.0,CARA
+2023-09-14 14:46:00,2.04,2.04,2.04,2.04,620.0,CARA
+2023-09-14 14:45:00,2.04,2.04,2.035,2.035,520.0,CARA
+2023-09-14 14:44:00,2.04,2.04,2.04,2.04,652.0,CARA
+2023-09-14 14:43:00,2.035,2.04,2.035,2.04,420.0,CARA
+2023-09-14 14:42:00,2.04,2.04,2.035,2.04,522.0,CARA
+2023-09-14 14:41:00,2.035,2.035,2.035,2.035,1205.0,CARA
+2023-09-14 14:39:00,2.035,2.04,2.035,2.035,533.0,CARA
+2023-09-14 14:37:00,2.035,2.035,2.035,2.035,113.0,CARA
+2023-09-14 14:36:00,2.035,2.035,2.035,2.035,322.0,CARA
+2023-09-14 14:35:00,2.035,2.035,2.035,2.035,933.0,CARA
+2023-09-14 14:34:00,2.03,2.035,2.03,2.035,4866.0,CARA
+2023-09-14 14:33:00,2.03,2.03,2.03,2.03,1586.0,CARA
+2023-09-14 14:32:00,2.025,2.03,2.025,2.03,711.0,CARA
+2023-09-14 14:31:00,2.03,2.03,2.03,2.03,300.0,CARA
+2023-09-14 14:30:00,2.03,2.03,2.03,2.03,400.0,CARA
+2023-09-14 14:29:00,2.03,2.03,2.03,2.03,501.0,CARA
+2023-09-14 14:28:00,2.025,2.03,2.025,2.03,300.0,CARA
+2023-09-14 14:27:00,2.03,2.03,2.03,2.03,400.0,CARA
+2023-09-14 14:26:00,2.03,2.03,2.03,2.03,400.0,CARA
+2023-09-14 14:25:00,2.03,2.03,2.025,2.03,700.0,CARA
+2023-09-14 14:24:00,2.03,2.03,2.03,2.03,120.0,CARA
+2023-09-14 14:23:00,2.025,2.025,2.025,2.025,159.0,CARA
+2023-09-14 14:21:00,2.025,2.025,2.025,2.025,200.0,CARA
+2023-09-14 14:20:00,2.025,2.025,2.025,2.025,584.0,CARA
+2023-09-14 14:19:00,2.015,2.025,2.015,2.025,19830.0,CARA
+2023-09-14 14:18:00,2.015,2.015,2.015,2.015,1023.0,CARA
+2023-09-14 14:17:00,2.015,2.015,2.015,2.015,3601.0,CARA
+2023-09-14 14:16:00,2.005,2.015,2.005,2.015,3003.0,CARA
+2023-09-14 14:15:00,2.005,2.005,2.005,2.005,399.0,CARA
+2023-09-14 14:14:00,2.0,2.005,1.995,2.005,3800.0,CARA
+2023-09-14 14:13:00,2.0,2.0,2.0,2.0,102.0,CARA
+2023-09-14 14:12:00,1.995,2.0,1.992,1.992,1700.0,CARA
+2023-09-14 14:09:00,1.99,1.995,1.99,1.995,2237.0,CARA
+2023-09-14 14:08:00,1.995,1.995,1.995,1.995,201.0,CARA
+2023-09-14 14:07:00,1.995,1.995,1.995,1.995,110.0,CARA
+2023-09-14 14:06:00,2.0,2.0,1.995,1.995,400.0,CARA
+2023-09-14 14:04:00,2.0,2.0,2.0,2.0,7353.0,CARA
+2023-09-14 14:03:00,1.995,1.995,1.995,1.995,1300.0,CARA
+2023-09-14 14:02:00,1.995,1.995,1.99,1.995,1628.0,CARA
+2023-09-14 14:01:00,1.982,1.995,1.982,1.995,3920.0,CARA
+2023-09-14 13:59:00,1.99,1.99,1.99,1.99,200.0,CARA
+2023-09-14 13:58:00,1.98,1.982,1.98,1.98,2897.0,CARA
+2023-09-14 13:57:00,1.99,1.99,1.98,1.985,1623.0,CARA
+2023-09-14 13:56:00,1.99,1.991,1.99,1.991,550.0,CARA
+2023-09-14 13:55:00,1.995,1.995,1.995,1.995,2400.0,CARA
+2023-09-14 13:54:00,2.0,2.0,1.995,1.996,1007.0,CARA
+2023-09-14 13:53:00,2.0,2.005,2.0,2.001,2348.0,CARA
+2023-09-14 13:52:00,2.01,2.01,1.99,2.005,27053.0,CARA
+2023-09-14 13:51:00,2.015,2.015,2.015,2.015,134.0,CARA
+2023-09-14 13:50:00,2.025,2.025,2.02,2.02,1500.0,CARA
+2023-09-14 13:49:00,2.025,2.025,2.025,2.025,5982.0,CARA
+2023-09-14 13:47:00,2.025,2.029,2.025,2.025,2100.0,CARA
+2023-09-14 13:46:00,2.021,2.021,2.021,2.021,942.0,CARA
+2023-09-14 13:43:00,2.025,2.025,2.025,2.025,436.0,CARA
+2023-09-14 13:42:00,2.045,2.045,2.02,2.023,5427.0,CARA
+2023-09-14 13:41:00,2.045,2.05,2.045,2.045,700.0,CARA
+2023-09-14 13:39:00,2.045,2.045,2.045,2.045,111.0,CARA
+2023-09-14 13:36:00,2.045,2.05,2.045,2.045,8914.0,CARA
+2023-09-14 13:34:00,2.05,2.05,2.045,2.045,4092.0,CARA
+2023-09-14 13:33:00,2.045,2.055,2.045,2.055,2001.0,CARA
+2023-09-14 13:32:00,2.045,2.045,2.045,2.045,5846.0,CARA
+2023-09-14 13:31:00,2.045,2.045,2.045,2.045,709.0,CARA
+2023-09-14 13:30:00,2.05,2.05,2.042,2.042,4912.0,CARA
+2023-09-14 13:29:00,2.055,2.055,2.055,2.055,1946.0,CARA
+2023-09-14 13:28:00,2.08,2.08,2.05,2.05,23661.0,CARA
+2023-09-14 13:27:00,2.08,2.08,2.075,2.075,1202.0,CARA
+2023-09-14 13:26:00,2.075,2.08,2.073,2.073,340.0,CARA
+2023-09-14 13:25:00,2.08,2.08,2.08,2.08,1712.0,CARA
+2023-09-14 13:24:00,2.075,2.08,2.075,2.08,1583.0,CARA
+2023-09-14 13:23:00,2.08,2.08,2.08,2.08,708.0,CARA
+2023-09-14 13:22:00,2.08,2.08,2.071,2.075,1608.0,CARA
+2023-09-14 13:21:00,2.075,2.08,2.075,2.08,1371.0,CARA
+2023-09-14 13:20:00,2.08,2.08,2.08,2.08,704.0,CARA
+2023-09-14 13:19:00,2.075,2.08,2.075,2.08,1270.0,CARA
+2023-09-14 13:18:00,2.08,2.08,2.075,2.075,300.0,CARA
+2023-09-14 13:17:00,2.068,2.08,2.06,2.08,13744.0,CARA
+2023-09-14 13:16:00,2.065,2.07,2.065,2.07,844.0,CARA
+2023-09-14 13:15:00,2.065,2.065,2.06,2.06,975.0,CARA
+2023-09-14 13:14:00,2.07,2.07,2.07,2.07,150.0,CARA
+2023-09-14 13:13:00,2.065,2.065,2.062,2.062,475.0,CARA
+2023-09-14 13:12:00,2.06,2.061,2.06,2.061,4629.0,CARA
+2023-09-14 13:11:00,2.06,2.065,2.06,2.065,1161.0,CARA
+2023-09-14 13:10:00,2.055,2.055,2.055,2.055,200.0,CARA
+2023-09-14 13:09:00,2.054,2.06,2.054,2.06,3407.0,CARA
+2023-09-14 13:08:00,2.055,2.055,2.05,2.055,2435.0,CARA
+2023-09-14 13:07:00,2.055,2.059,2.055,2.055,2979.0,CARA
+2023-09-14 13:06:00,2.05,2.055,2.05,2.055,1268.0,CARA
+2023-09-14 13:05:00,2.05,2.05,2.05,2.05,128.0,CARA
+2023-09-14 13:04:00,2.05,2.05,2.045,2.045,5409.0,CARA
+2023-09-14 13:03:00,2.05,2.05,2.045,2.045,332.0,CARA
+2023-09-14 13:02:00,2.04,2.05,2.035,2.05,3688.0,CARA
+2023-09-14 13:01:00,2.04,2.04,2.04,2.04,200.0,CARA
+2023-09-14 13:00:00,2.035,2.04,2.035,2.04,1287.0,CARA
+2023-09-14 12:59:00,2.035,2.04,2.035,2.04,636.0,CARA
+2023-09-14 12:58:00,2.04,2.04,2.04,2.04,741.0,CARA
+2023-09-14 12:57:00,2.04,2.04,2.04,2.04,400.0,CARA
+2023-09-14 12:56:00,2.04,2.04,2.04,2.04,962.0,CARA
+2023-09-14 12:55:00,2.04,2.04,2.04,2.04,220.0,CARA
+2023-09-14 12:54:00,2.035,2.04,2.035,2.04,200.0,CARA
+2023-09-14 12:53:00,2.04,2.04,2.04,2.04,5408.0,CARA
+2023-09-14 12:52:00,2.035,2.035,2.035,2.035,225.0,CARA
+2023-09-14 12:51:00,2.035,2.04,2.035,2.04,400.0,CARA
+2023-09-14 12:50:00,2.035,2.035,2.035,2.035,100.0,CARA
+2023-09-14 12:49:00,2.035,2.035,2.035,2.035,201.0,CARA
+2023-09-14 12:47:00,2.035,2.035,2.035,2.035,100.0,CARA
+2023-09-14 12:46:00,2.035,2.035,2.035,2.035,100.0,CARA
+2023-09-14 12:45:00,2.035,2.035,2.035,2.035,170.0,CARA
+2023-09-14 12:44:00,2.035,2.035,2.035,2.035,178.0,CARA
+2023-09-14 12:42:00,2.04,2.04,2.03,2.035,2472.0,CARA
+2023-09-14 12:37:00,2.055,2.055,2.05,2.05,5675.0,CARA
+2023-09-14 12:36:00,2.055,2.06,2.055,2.055,355.0,CARA
+2023-09-14 12:35:00,2.055,2.06,2.055,2.06,210.0,CARA
+2023-09-14 12:34:00,2.05,2.055,2.05,2.055,5372.0,CARA
+2023-09-14 12:33:00,2.045,2.045,2.045,2.045,100.0,CARA
+2023-09-14 12:32:00,2.045,2.045,2.04,2.04,800.0,CARA
+2023-09-14 12:31:00,2.042,2.045,2.04,2.045,4964.0,CARA
+2023-09-14 12:30:00,2.045,2.05,2.045,2.05,301.0,CARA
+2023-09-14 12:29:00,2.045,2.05,2.04,2.04,1200.0,CARA
+2023-09-14 12:28:00,2.046,2.05,2.045,2.05,580.0,CARA
+2023-09-14 12:27:00,2.048,2.05,2.045,2.05,2152.0,CARA
+2023-09-14 12:26:00,2.045,2.045,2.045,2.045,100.0,CARA
+2023-09-14 12:25:00,2.045,2.045,2.045,2.045,101.0,CARA
+2023-09-14 12:24:00,2.05,2.05,2.045,2.045,383.0,CARA
+2023-09-14 12:22:00,2.045,2.045,2.045,2.045,3240.0,CARA
+2023-09-14 12:20:00,2.045,2.045,2.045,2.045,101.0,CARA
+2023-09-14 12:19:00,2.045,2.045,2.045,2.045,115.0,CARA
+2023-09-14 12:18:00,2.045,2.045,2.045,2.045,332.0,CARA
+2023-09-14 12:15:00,2.045,2.045,2.045,2.045,410.0,CARA
+2023-09-14 12:10:00,2.041,2.045,2.041,2.045,1126.0,CARA
+2023-09-14 12:08:00,2.045,2.045,2.045,2.045,2104.0,CARA
+2023-09-14 12:07:00,2.045,2.05,2.04,2.045,6846.0,CARA
+2023-09-14 12:06:00,2.05,2.05,2.046,2.05,2405.0,CARA
+2023-09-14 12:05:00,2.03,2.05,2.03,2.05,7420.0,CARA
+2023-09-14 12:04:00,2.028,2.03,2.028,2.03,782.0,CARA
+2023-09-14 12:03:00,2.01,2.02,2.01,2.02,6476.0,CARA
+2023-09-14 12:02:00,2.05,2.05,2.01,2.017,9882.0,CARA
+2023-09-14 12:00:00,2.061,2.061,2.05,2.058,4647.0,CARA
+2023-09-14 11:59:00,2.075,2.075,2.06,2.06,3215.0,CARA
+2023-09-14 11:55:00,2.08,2.08,2.071,2.08,4570.0,CARA
+2023-09-14 11:54:00,2.075,2.075,2.075,2.075,1010.0,CARA
+2023-09-14 11:53:00,2.07,2.08,2.07,2.08,7107.0,CARA
+2023-09-14 11:52:00,2.068,2.07,2.065,2.069,12840.0,CARA
+2023-09-14 11:51:00,2.065,2.065,2.065,2.065,170.0,CARA
+2023-09-14 11:50:00,2.075,2.075,2.06,2.065,10214.0,CARA
+2023-09-14 11:49:00,2.08,2.085,2.08,2.08,17322.0,CARA
+2023-09-14 11:48:00,2.075,2.08,2.075,2.08,4341.0,CARA
+2023-09-14 11:47:00,2.08,2.08,2.07,2.08,4149.0,CARA
+2023-09-14 11:46:00,2.08,2.08,2.075,2.08,803.0,CARA
+2023-09-14 11:45:00,2.075,2.08,2.075,2.08,1050.0,CARA
+2023-09-14 11:44:00,2.08,2.08,2.079,2.08,1571.0,CARA
+2023-09-14 11:43:00,2.075,2.08,2.075,2.08,700.0,CARA
+2023-09-14 11:42:00,2.08,2.08,2.074,2.08,1367.0,CARA
+2023-09-14 11:41:00,2.075,2.08,2.075,2.08,1710.0,CARA
+2023-09-14 11:40:00,2.08,2.08,2.08,2.08,1167.0,CARA
+2023-09-14 11:39:00,2.074,2.08,2.074,2.08,1637.0,CARA
+2023-09-14 11:38:00,2.08,2.08,2.075,2.08,760.0,CARA
+2023-09-14 11:37:00,2.08,2.08,2.08,2.08,790.0,CARA
+2023-09-14 11:36:00,2.075,2.08,2.075,2.08,1035.0,CARA
+2023-09-14 11:35:00,2.075,2.08,2.075,2.08,8792.0,CARA
+2023-09-14 11:34:00,2.08,2.08,2.08,2.08,1127.0,CARA
+2023-09-14 11:33:00,2.075,2.08,2.075,2.075,1800.0,CARA
+2023-09-14 11:32:00,2.08,2.08,2.07,2.07,2844.0,CARA
+2023-09-14 11:31:00,2.075,2.08,2.075,2.08,211.0,CARA
+2023-09-14 11:29:00,2.08,2.08,2.075,2.08,742.0,CARA
+2023-09-14 11:28:00,2.08,2.08,2.08,2.08,200.0,CARA
+2023-09-14 11:27:00,2.08,2.08,2.075,2.08,4036.0,CARA
+2023-09-14 11:26:00,2.075,2.075,2.07,2.075,2621.0,CARA
+2023-09-14 11:25:00,2.075,2.08,2.075,2.08,641.0,CARA
+2023-09-14 11:24:00,2.07,2.075,2.07,2.075,372.0,CARA
+2023-09-14 11:23:00,2.079,2.08,2.076,2.08,2369.0,CARA
+2023-09-14 11:21:00,2.07,2.08,2.07,2.08,282.0,CARA
+2023-09-14 11:20:00,2.071,2.08,2.07,2.075,11298.0,CARA
+2023-09-14 11:18:00,2.08,2.08,2.08,2.08,431.0,CARA
+2023-09-14 11:17:00,2.08,2.08,2.07,2.08,1383.0,CARA
+2023-09-14 11:16:00,2.078,2.08,2.07,2.075,9519.0,CARA
+2023-09-14 11:15:00,2.075,2.075,2.075,2.075,162.0,CARA
+2023-09-14 11:14:00,2.07,2.08,2.07,2.08,200.0,CARA
+2023-09-14 11:13:00,2.06,2.08,2.055,2.08,4184.0,CARA
+2023-09-14 11:12:00,2.04,2.055,2.04,2.05,5697.0,CARA
+2023-09-14 11:11:00,2.071,2.071,2.045,2.049,12417.0,CARA
+2023-09-14 11:10:00,2.08,2.08,2.08,2.08,526.0,CARA
+2023-09-14 11:09:00,2.08,2.08,2.07,2.07,720.0,CARA
+2023-09-14 11:08:00,2.074,2.079,2.074,2.079,3070.0,CARA
+2023-09-14 11:07:00,2.07,2.08,2.07,2.075,9654.0,CARA
+2023-09-14 11:06:00,2.071,2.075,2.071,2.075,2724.0,CARA
+2023-09-14 11:05:00,2.075,2.08,2.07,2.075,18926.0,CARA
+2023-09-14 11:04:00,2.073,2.08,2.073,2.08,756.0,CARA
+2023-09-14 11:03:00,2.07,2.08,2.07,2.08,23133.0,CARA
+2023-09-14 11:02:00,2.07,2.07,2.065,2.07,1112.0,CARA
+2023-09-14 11:01:00,2.065,2.07,2.065,2.068,5948.0,CARA
+2023-09-14 11:00:00,2.07,2.07,2.065,2.065,1247.0,CARA
+2023-09-14 10:59:00,2.07,2.07,2.07,2.07,1180.0,CARA
+2023-09-14 10:58:00,2.06,2.07,2.057,2.07,7008.0,CARA
+2023-09-14 10:57:00,2.051,2.06,2.051,2.06,3936.0,CARA
+2023-09-14 10:56:00,2.06,2.06,2.055,2.06,1416.0,CARA
+2023-09-14 10:55:00,2.06,2.06,2.06,2.06,191.0,CARA
+2023-09-14 10:54:00,2.055,2.06,2.05,2.05,3966.0,CARA
+2023-09-14 10:53:00,2.05,2.055,2.05,2.055,1917.0,CARA
+2023-09-14 10:52:00,2.025,2.045,2.025,2.045,5031.0,CARA
+2023-09-14 10:51:00,2.025,2.025,2.025,2.025,320.0,CARA
+2023-09-14 10:50:00,2.025,2.025,2.025,2.025,110.0,CARA
+2023-09-14 10:49:00,2.03,2.03,2.025,2.025,392.0,CARA
+2023-09-14 10:48:00,2.027,2.03,2.025,2.03,1839.0,CARA
+2023-09-14 10:47:00,2.03,2.03,2.026,2.026,898.0,CARA
+2023-09-14 10:46:00,2.035,2.035,2.025,2.025,3220.0,CARA
+2023-09-14 10:45:00,2.03,2.035,2.03,2.035,2509.0,CARA
+2023-09-14 10:44:00,2.04,2.04,2.026,2.026,8325.0,CARA
+2023-09-14 10:43:00,2.03,2.045,2.03,2.04,9891.0,CARA
+2023-09-14 10:42:00,2.04,2.04,2.037,2.037,2061.0,CARA
+2023-09-14 10:41:00,2.035,2.045,2.035,2.04,4982.0,CARA
+2023-09-14 10:40:00,2.055,2.055,2.032,2.032,7566.0,CARA
+2023-09-14 10:39:00,2.06,2.06,2.05,2.055,3586.0,CARA
+2023-09-14 10:38:00,2.07,2.07,2.06,2.06,5739.0,CARA
+2023-09-14 10:37:00,2.06,2.07,2.055,2.07,10627.0,CARA
+2023-09-14 10:36:00,2.03,2.06,2.025,2.055,74395.0,CARA
+2023-09-14 10:35:00,2.029,2.029,2.02,2.025,13153.0,CARA
+2023-09-14 10:34:00,2.005,2.03,2.005,2.03,9612.0,CARA
+2023-09-14 10:33:00,2.008,2.01,2.005,2.006,3012.0,CARA
+2023-09-14 10:32:00,2.0,2.005,1.995,2.005,19338.0,CARA
+2023-09-14 10:31:00,2.0,2.0,1.995,2.0,1020.0,CARA
+2023-09-14 10:30:00,1.995,2.0,1.995,2.0,1602.0,CARA
+2023-09-14 10:29:00,1.995,2.0,1.995,1.995,1104.0,CARA
+2023-09-14 10:28:00,2.0,2.0,1.99,1.99,2841.0,CARA
+2023-09-14 10:27:00,2.0,2.0,2.0,2.0,245.0,CARA
+2023-09-14 10:26:00,1.995,2.0,1.995,1.995,1510.0,CARA
+2023-09-14 10:25:00,2.0,2.0,2.0,2.0,194.0,CARA
+2023-09-14 10:24:00,1.98,1.995,1.98,1.995,9088.0,CARA
+2023-09-14 10:23:00,1.975,1.975,1.975,1.975,150.0,CARA
+2023-09-14 10:22:00,1.975,1.975,1.975,1.975,245.0,CARA
+2023-09-14 10:21:00,1.97,1.978,1.97,1.975,3762.0,CARA
+2023-09-14 10:20:00,1.985,1.99,1.975,1.975,10249.0,CARA
+2023-09-14 10:19:00,1.987,1.987,1.985,1.985,3917.0,CARA
+2023-09-14 10:18:00,1.98,1.99,1.98,1.99,375.0,CARA
+2023-09-14 10:16:00,1.995,1.995,1.98,1.985,4348.0,CARA
+2023-09-14 10:15:00,2.0,2.005,1.99,1.995,19332.0,CARA
+2023-09-14 10:14:00,1.991,2.005,1.991,1.996,5947.0,CARA
+2023-09-14 10:13:00,1.998,2.0,1.992,1.992,2565.0,CARA
+2023-09-14 10:12:00,1.99,1.995,1.99,1.995,2824.0,CARA
+2023-09-14 10:11:00,1.982,1.99,1.982,1.99,1635.0,CARA
+2023-09-14 10:10:00,1.995,2.0,1.98,1.985,10309.0,CARA
+2023-09-14 10:09:00,1.995,2.015,1.99,2.005,30467.0,CARA
+2023-09-14 10:08:00,2.0,2.0,1.995,2.0,8147.0,CARA
+2023-09-14 10:07:00,1.996,1.996,1.992,1.995,3268.0,CARA
+2023-09-14 10:06:00,1.99,1.995,1.99,1.993,2088.0,CARA
+2023-09-14 10:05:00,1.98,1.99,1.98,1.983,4165.0,CARA
+2023-09-14 10:04:00,1.985,1.985,1.975,1.975,1617.0,CARA
+2023-09-14 10:03:00,1.97,1.99,1.966,1.99,15684.0,CARA
+2023-09-14 10:02:00,1.955,1.97,1.95,1.97,6734.0,CARA
+2023-09-14 10:01:00,1.96,1.965,1.955,1.955,4309.0,CARA
+2023-09-14 10:00:00,1.965,1.967,1.962,1.962,1024.0,CARA
+2023-09-14 09:59:00,1.959,1.969,1.959,1.969,6991.0,CARA
+2023-09-14 09:58:00,1.97,1.97,1.95,1.96,4711.0,CARA
+2023-09-14 09:57:00,1.94,1.97,1.94,1.97,9056.0,CARA
+2023-09-14 09:56:00,1.938,1.938,1.938,1.938,411.0,CARA
+2023-09-14 09:55:00,1.94,1.95,1.935,1.94,12775.0,CARA
+2023-09-14 09:54:00,1.937,1.94,1.935,1.937,3227.0,CARA
+2023-09-14 09:53:00,1.94,1.94,1.931,1.931,2225.0,CARA
+2023-09-14 09:52:00,1.93,1.94,1.93,1.94,2001.0,CARA
+2023-09-14 09:51:00,1.92,1.93,1.92,1.93,6644.0,CARA
+2023-09-14 09:50:00,1.904,1.92,1.904,1.92,1112.0,CARA
+2023-09-14 09:49:00,1.91,1.91,1.905,1.905,804.0,CARA
+2023-09-14 09:47:00,1.909,1.909,1.909,1.909,751.0,CARA
+2023-09-14 09:46:00,1.9,1.905,1.9,1.905,917.0,CARA
+2023-09-14 09:45:00,1.9,1.9,1.9,1.9,1264.0,CARA
+2023-09-14 09:44:00,1.895,1.91,1.895,1.905,2232.0,CARA
+2023-09-14 09:43:00,1.89,1.9,1.89,1.9,4435.0,CARA
+2023-09-14 09:42:00,1.932,1.935,1.885,1.885,4708.0,CARA
+2023-09-14 09:41:00,1.92,1.937,1.92,1.937,3618.0,CARA
+2023-09-14 09:40:00,1.935,1.935,1.91,1.93,26353.0,CARA
+2023-09-14 09:39:00,1.9,1.922,1.9,1.922,2452.0,CARA
+2023-09-14 09:38:00,1.902,1.902,1.89,1.9,2617.0,CARA
+2023-09-14 09:37:00,1.9,1.905,1.89,1.905,3805.0,CARA
+2023-09-14 09:36:00,1.9,1.91,1.898,1.9,14243.0,CARA
+2023-09-14 09:35:00,1.882,1.909,1.882,1.9,13828.0,CARA
+2023-09-14 09:34:00,1.88,1.89,1.88,1.89,9061.0,CARA
+2023-09-14 09:33:00,1.865,1.88,1.865,1.88,3598.0,CARA
+2023-09-14 09:32:00,1.84,1.86,1.84,1.86,1073.0,CARA
+2023-09-14 09:31:00,1.86,1.875,1.855,1.855,3563.0,CARA
+2023-09-14 09:30:00,1.87,1.89,1.864,1.864,11964.0,CARA
+2023-09-14 09:02:00,1.93,1.93,1.93,1.93,1.0,CARA
+2023-09-14 09:01:00,1.93,1.93,1.93,1.93,198.0,CARA
+2023-09-14 08:49:00,1.93,1.93,1.93,1.93,300.0,CARA
+2023-09-14 08:45:00,1.87,1.87,1.87,1.87,5.0,CARA
+2023-09-14 08:38:00,1.93,1.93,1.93,1.93,2000.0,CARA
+2023-09-14 08:37:00,1.93,1.93,1.93,1.93,4.0,CARA
+2023-09-14 08:25:00,1.81,1.81,1.81,1.81,72.0,CARA
+2023-09-14 08:24:00,1.929,1.93,1.929,1.93,13100.0,CARA
+2023-09-14 08:13:00,1.93,1.93,1.93,1.93,3500.0,CARA
+2023-09-14 08:00:00,1.93,1.93,1.93,1.93,53.0,CARA
+2023-09-13 19:58:00,1.84,1.84,1.84,1.84,200.0,CARA
+2023-09-13 19:50:00,1.83,1.83,1.83,1.83,100.0,CARA
+2023-09-13 19:39:00,1.83,1.83,1.83,1.83,3.0,CARA
+2023-09-13 19:21:00,1.838,1.838,1.838,1.838,2.0,CARA
+2023-09-13 19:18:00,1.838,1.838,1.838,1.838,1650.0,CARA
+2023-09-13 18:22:00,1.83,1.83,1.83,1.83,9.0,CARA
+2023-09-13 17:40:00,1.8,1.8,1.8,1.8,5.0,CARA
+2023-09-13 17:13:00,1.84,1.84,1.84,1.84,1000.0,CARA
+2023-09-13 17:08:00,1.83,1.83,1.83,1.83,4.0,CARA
+2023-09-13 17:06:00,1.86,1.86,1.86,1.86,1.0,CARA
+2023-09-13 17:01:00,1.77,1.77,1.77,1.77,2.0,CARA
+2023-09-13 16:49:00,1.839,1.839,1.839,1.839,200.0,CARA
+2023-09-13 16:10:00,1.86,1.86,1.86,1.86,999.0,CARA
+2023-09-13 16:02:00,1.82,1.82,1.82,1.82,2725.0,CARA
+2023-09-13 16:00:00,1.83,1.83,1.82,1.82,104741.0,CARA
+2023-09-13 15:59:00,1.835,1.835,1.82,1.83,18985.0,CARA
+2023-09-13 15:58:00,1.845,1.845,1.83,1.835,14621.0,CARA
+2023-09-13 15:57:00,1.845,1.85,1.84,1.845,15870.0,CARA
+2023-09-13 15:56:00,1.84,1.845,1.84,1.845,2039.0,CARA
+2023-09-13 15:55:00,1.84,1.845,1.84,1.84,1991.0,CARA
+2023-09-13 15:54:00,1.845,1.845,1.84,1.84,5259.0,CARA
+2023-09-13 15:53:00,1.84,1.845,1.84,1.845,865.0,CARA
+2023-09-13 15:52:00,1.845,1.845,1.84,1.84,3168.0,CARA
+2023-09-13 15:51:00,1.84,1.847,1.84,1.845,1182.0,CARA
+2023-09-13 15:50:00,1.845,1.85,1.84,1.84,17587.0,CARA
+2023-09-13 15:49:00,1.85,1.85,1.845,1.85,518.0,CARA
+2023-09-13 15:48:00,1.845,1.845,1.845,1.845,668.0,CARA
+2023-09-13 15:47:00,1.845,1.85,1.844,1.845,1074.0,CARA
+2023-09-13 15:46:00,1.845,1.845,1.845,1.845,1141.0,CARA
+2023-09-13 15:45:00,1.845,1.845,1.845,1.845,815.0,CARA
+2023-09-13 15:44:00,1.845,1.845,1.84,1.845,1777.0,CARA
+2023-09-13 15:43:00,1.85,1.85,1.847,1.847,2371.0,CARA
+2023-09-13 15:42:00,1.845,1.845,1.845,1.845,882.0,CARA
+2023-09-13 15:41:00,1.845,1.845,1.84,1.845,9669.0,CARA
+2023-09-13 15:40:00,1.835,1.85,1.835,1.84,16535.0,CARA
+2023-09-13 15:39:00,1.84,1.84,1.835,1.84,721.0,CARA
+2023-09-13 15:37:00,1.833,1.84,1.833,1.835,838.0,CARA
+2023-09-13 15:36:00,1.84,1.84,1.84,1.84,103.0,CARA
+2023-09-13 15:35:00,1.835,1.84,1.835,1.84,1025.0,CARA
+2023-09-13 15:34:00,1.835,1.835,1.835,1.835,121.0,CARA
+2023-09-13 15:33:00,1.835,1.84,1.835,1.84,1504.0,CARA
+2023-09-13 15:32:00,1.835,1.835,1.83,1.835,665.0,CARA
+2023-09-13 15:31:00,1.84,1.84,1.84,1.84,301.0,CARA
+2023-09-13 15:30:00,1.835,1.84,1.835,1.835,994.0,CARA
+2023-09-13 15:29:00,1.84,1.84,1.84,1.84,502.0,CARA
+2023-09-13 15:28:00,1.839,1.839,1.839,1.839,637.0,CARA
+2023-09-13 15:27:00,1.832,1.84,1.832,1.835,2050.0,CARA
+2023-09-13 15:26:00,1.835,1.835,1.835,1.835,640.0,CARA
+2023-09-13 15:25:00,1.84,1.84,1.83,1.83,551.0,CARA
+2023-09-13 15:23:00,1.84,1.84,1.84,1.84,1358.0,CARA
+2023-09-13 15:22:00,1.84,1.84,1.835,1.835,621.0,CARA
+2023-09-13 15:21:00,1.84,1.84,1.832,1.84,1452.0,CARA
+2023-09-13 15:20:00,1.835,1.84,1.835,1.837,401.0,CARA
+2023-09-13 15:19:00,1.84,1.84,1.84,1.84,302.0,CARA
+2023-09-13 15:18:00,1.835,1.84,1.835,1.84,424.0,CARA
+2023-09-13 15:17:00,1.835,1.835,1.835,1.835,466.0,CARA
+2023-09-13 15:16:00,1.837,1.84,1.835,1.835,466.0,CARA
+2023-09-13 15:15:00,1.836,1.837,1.836,1.837,329.0,CARA
+2023-09-13 15:14:00,1.83,1.83,1.83,1.83,338.0,CARA
+2023-09-13 15:13:00,1.83,1.84,1.83,1.835,7140.0,CARA
+2023-09-13 15:12:00,1.83,1.83,1.823,1.823,611.0,CARA
+2023-09-13 15:11:00,1.83,1.83,1.83,1.83,518.0,CARA
+2023-09-13 15:09:00,1.83,1.83,1.83,1.83,562.0,CARA
+2023-09-13 15:08:00,1.83,1.83,1.83,1.83,155.0,CARA
+2023-09-13 15:07:00,1.825,1.83,1.825,1.83,1416.0,CARA
+2023-09-13 15:03:00,1.83,1.83,1.83,1.83,100.0,CARA
+2023-09-13 15:02:00,1.825,1.827,1.82,1.825,1069.0,CARA
+2023-09-13 15:01:00,1.829,1.829,1.829,1.829,549.0,CARA
+2023-09-13 14:59:00,1.83,1.83,1.825,1.825,4068.0,CARA
+2023-09-13 14:58:00,1.825,1.83,1.825,1.83,315.0,CARA
+2023-09-13 14:57:00,1.825,1.825,1.82,1.82,718.0,CARA
+2023-09-13 14:54:00,1.825,1.83,1.82,1.825,12396.0,CARA
+2023-09-13 14:52:00,1.825,1.83,1.82,1.83,301.0,CARA
+2023-09-13 14:51:00,1.83,1.83,1.825,1.825,2734.0,CARA
+2023-09-13 14:50:00,1.83,1.837,1.83,1.83,3602.0,CARA
+2023-09-13 14:49:00,1.83,1.835,1.83,1.835,1178.0,CARA
+2023-09-13 14:48:00,1.83,1.835,1.83,1.835,1545.0,CARA
+2023-09-13 14:47:00,1.83,1.83,1.83,1.83,1222.0,CARA
+2023-09-13 14:46:00,1.835,1.838,1.83,1.838,3324.0,CARA
+2023-09-13 14:45:00,1.835,1.84,1.833,1.84,1208.0,CARA
+2023-09-13 14:44:00,1.83,1.84,1.83,1.835,2614.0,CARA
+2023-09-13 14:43:00,1.825,1.827,1.825,1.827,1284.0,CARA
+2023-09-13 14:39:00,1.825,1.825,1.825,1.825,188.0,CARA
+2023-09-13 14:37:00,1.825,1.825,1.825,1.825,173.0,CARA
+2023-09-13 14:36:00,1.825,1.825,1.825,1.825,1064.0,CARA
+2023-09-13 14:35:00,1.835,1.84,1.82,1.82,16780.0,CARA
+2023-09-13 14:34:00,1.83,1.84,1.83,1.836,8799.0,CARA
+2023-09-13 14:33:00,1.825,1.83,1.825,1.83,991.0,CARA
+2023-09-13 14:31:00,1.818,1.83,1.815,1.83,10650.0,CARA
+2023-09-13 14:30:00,1.815,1.815,1.815,1.815,444.0,CARA
+2023-09-13 14:29:00,1.815,1.82,1.81,1.82,913.0,CARA
+2023-09-13 14:28:00,1.82,1.82,1.82,1.82,311.0,CARA
+2023-09-13 14:27:00,1.82,1.82,1.82,1.82,130.0,CARA
+2023-09-13 14:26:00,1.82,1.82,1.815,1.815,995.0,CARA
+2023-09-13 14:25:00,1.81,1.82,1.81,1.82,26581.0,CARA
+2023-09-13 14:24:00,1.805,1.81,1.8,1.81,300.0,CARA
+2023-09-13 14:23:00,1.805,1.805,1.8,1.8,559.0,CARA
+2023-09-13 14:22:00,1.81,1.81,1.805,1.81,7803.0,CARA
+2023-09-13 14:20:00,1.805,1.81,1.805,1.81,239.0,CARA
+2023-09-13 14:19:00,1.81,1.81,1.81,1.81,447.0,CARA
+2023-09-13 14:18:00,1.8,1.81,1.8,1.805,726.0,CARA
+2023-09-13 14:17:00,1.81,1.81,1.8,1.8,828.0,CARA
+2023-09-13 14:14:00,1.81,1.815,1.805,1.81,12926.0,CARA
+2023-09-13 14:13:00,1.8,1.81,1.8,1.81,5313.0,CARA
+2023-09-13 14:08:00,1.795,1.795,1.795,1.795,300.0,CARA
+2023-09-13 14:07:00,1.79,1.8,1.79,1.8,402.0,CARA
+2023-09-13 14:06:00,1.79,1.8,1.79,1.795,1100.0,CARA
+2023-09-13 14:05:00,1.8,1.8,1.8,1.8,4237.0,CARA
+2023-09-13 14:04:00,1.805,1.81,1.8,1.81,1514.0,CARA
+2023-09-13 14:03:00,1.81,1.81,1.805,1.805,303.0,CARA
+2023-09-13 14:02:00,1.81,1.81,1.81,1.81,102.0,CARA
+2023-09-13 14:01:00,1.81,1.81,1.81,1.81,703.0,CARA
+2023-09-13 14:00:00,1.8,1.8,1.8,1.8,901.0,CARA
+2023-09-13 13:59:00,1.81,1.81,1.81,1.81,4704.0,CARA
+2023-09-13 13:58:00,1.81,1.81,1.81,1.81,815.0,CARA
+2023-09-13 13:57:00,1.81,1.81,1.805,1.805,431.0,CARA
+2023-09-13 13:56:00,1.8,1.81,1.795,1.805,5031.0,CARA
+2023-09-13 13:55:00,1.8,1.8,1.79,1.794,1484.0,CARA
+2023-09-13 13:54:00,1.8,1.8,1.79,1.795,537.0,CARA
+2023-09-13 13:53:00,1.8,1.8,1.8,1.8,220.0,CARA
+2023-09-13 13:52:00,1.8,1.8,1.795,1.795,455.0,CARA
+2023-09-13 13:51:00,1.795,1.8,1.795,1.8,9702.0,CARA
+2023-09-13 13:50:00,1.795,1.795,1.795,1.795,303.0,CARA
+2023-09-13 13:49:00,1.795,1.8,1.795,1.8,301.0,CARA
+2023-09-13 13:47:00,1.79,1.795,1.79,1.795,10201.0,CARA
+2023-09-13 13:46:00,1.795,1.795,1.795,1.795,213.0,CARA
+2023-09-13 13:44:00,1.795,1.795,1.795,1.795,108.0,CARA
+2023-09-13 13:42:00,1.795,1.795,1.795,1.795,401.0,CARA
+2023-09-13 13:41:00,1.79,1.795,1.79,1.795,669.0,CARA
+2023-09-13 13:40:00,1.805,1.805,1.795,1.795,5259.0,CARA
+2023-09-13 13:39:00,1.805,1.805,1.8,1.805,2452.0,CARA
+2023-09-13 13:38:00,1.805,1.805,1.805,1.805,113.0,CARA
+2023-09-13 13:36:00,1.81,1.81,1.81,1.81,22140.0,CARA
+2023-09-13 13:35:00,1.805,1.805,1.805,1.805,137.0,CARA
+2023-09-13 13:32:00,1.805,1.805,1.805,1.805,295.0,CARA
+2023-09-13 13:28:00,1.81,1.81,1.81,1.81,1572.0,CARA
+2023-09-13 13:27:00,1.815,1.815,1.815,1.815,416.0,CARA
+2023-09-13 13:26:00,1.815,1.815,1.815,1.815,456.0,CARA
+2023-09-13 13:24:00,1.815,1.815,1.815,1.815,1006.0,CARA
+2023-09-13 13:23:00,1.81,1.815,1.81,1.815,3145.0,CARA
+2023-09-13 13:22:00,1.81,1.81,1.805,1.81,720.0,CARA
+2023-09-13 13:20:00,1.805,1.81,1.805,1.805,800.0,CARA
+2023-09-13 13:19:00,1.81,1.81,1.805,1.81,461.0,CARA
+2023-09-13 13:18:00,1.81,1.81,1.805,1.81,1862.0,CARA
+2023-09-13 13:17:00,1.81,1.815,1.81,1.815,2552.0,CARA
+2023-09-13 13:16:00,1.805,1.815,1.805,1.81,5120.0,CARA
+2023-09-13 13:15:00,1.805,1.805,1.805,1.805,195.0,CARA
+2023-09-13 13:13:00,1.8,1.81,1.8,1.81,9935.0,CARA
+2023-09-13 13:11:00,1.8,1.8,1.793,1.793,1164.0,CARA
+2023-09-13 13:10:00,1.795,1.8,1.79,1.795,3799.0,CARA
+2023-09-13 13:09:00,1.8,1.8,1.8,1.8,102.0,CARA
+2023-09-13 13:08:00,1.8,1.8,1.8,1.8,155.0,CARA
+2023-09-13 13:07:00,1.795,1.805,1.795,1.8,10028.0,CARA
+2023-09-13 13:06:00,1.795,1.795,1.795,1.795,224.0,CARA
+2023-09-13 13:05:00,1.8,1.8,1.8,1.8,528.0,CARA
+2023-09-13 13:04:00,1.805,1.805,1.795,1.798,6187.0,CARA
+2023-09-13 13:03:00,1.805,1.805,1.805,1.805,481.0,CARA
+2023-09-13 13:02:00,1.81,1.81,1.81,1.81,445.0,CARA
+2023-09-13 12:59:00,1.81,1.81,1.81,1.81,210.0,CARA
+2023-09-13 12:58:00,1.805,1.805,1.805,1.805,620.0,CARA
+2023-09-13 12:55:00,1.8,1.81,1.8,1.81,200.0,CARA
+2023-09-13 12:53:00,1.81,1.81,1.81,1.81,220.0,CARA
+2023-09-13 12:52:00,1.805,1.81,1.805,1.805,1700.0,CARA
+2023-09-13 12:51:00,1.81,1.81,1.809,1.809,2574.0,CARA
+2023-09-13 12:50:00,1.81,1.82,1.81,1.82,4198.0,CARA
+2023-09-13 12:47:00,1.805,1.81,1.805,1.81,8100.0,CARA
+2023-09-13 12:44:00,1.805,1.805,1.805,1.805,213.0,CARA
+2023-09-13 12:42:00,1.809,1.809,1.809,1.809,1001.0,CARA
+2023-09-13 12:39:00,1.8,1.805,1.8,1.805,641.0,CARA
+2023-09-13 12:37:00,1.805,1.81,1.805,1.805,1620.0,CARA
+2023-09-13 12:36:00,1.82,1.82,1.81,1.81,5973.0,CARA
+2023-09-13 12:35:00,1.815,1.82,1.815,1.815,404.0,CARA
+2023-09-13 12:34:00,1.815,1.82,1.815,1.82,301.0,CARA
+2023-09-13 12:33:00,1.815,1.82,1.815,1.82,600.0,CARA
+2023-09-13 12:32:00,1.82,1.82,1.82,1.82,1100.0,CARA
+2023-09-13 12:31:00,1.815,1.82,1.815,1.815,6083.0,CARA
+2023-09-13 12:30:00,1.82,1.82,1.82,1.82,2542.0,CARA
+2023-09-13 12:29:00,1.812,1.82,1.812,1.82,1204.0,CARA
+2023-09-13 12:28:00,1.82,1.82,1.817,1.817,690.0,CARA
+2023-09-13 12:26:00,1.82,1.82,1.82,1.82,122.0,CARA
+2023-09-13 12:25:00,1.815,1.82,1.815,1.82,322.0,CARA
+2023-09-13 12:24:00,1.82,1.82,1.82,1.82,101.0,CARA
+2023-09-13 12:23:00,1.818,1.82,1.818,1.82,571.0,CARA
+2023-09-13 12:22:00,1.81,1.82,1.81,1.82,502.0,CARA
+2023-09-13 12:20:00,1.815,1.82,1.815,1.815,4006.0,CARA
+2023-09-13 12:19:00,1.815,1.82,1.815,1.82,501.0,CARA
+2023-09-13 12:16:00,1.81,1.815,1.81,1.815,3221.0,CARA
+2023-09-13 12:15:00,1.82,1.82,1.819,1.819,1150.0,CARA
+2023-09-13 12:14:00,1.81,1.81,1.81,1.81,114.0,CARA
+2023-09-13 12:13:00,1.815,1.815,1.815,1.815,1101.0,CARA
+2023-09-13 12:12:00,1.81,1.82,1.81,1.82,421.0,CARA
+2023-09-13 12:11:00,1.82,1.82,1.815,1.815,3228.0,CARA
+2023-09-13 12:10:00,1.815,1.815,1.81,1.81,1100.0,CARA
+2023-09-13 12:09:00,1.825,1.825,1.815,1.815,3971.0,CARA
+2023-09-13 12:08:00,1.825,1.825,1.82,1.825,1846.0,CARA
+2023-09-13 12:07:00,1.83,1.835,1.825,1.825,1643.0,CARA
+2023-09-13 12:06:00,1.835,1.835,1.835,1.835,820.0,CARA
+2023-09-13 12:05:00,1.845,1.845,1.84,1.84,2031.0,CARA
+2023-09-13 12:04:00,1.83,1.85,1.83,1.845,8264.0,CARA
+2023-09-13 12:03:00,1.825,1.825,1.825,1.825,104.0,CARA
+2023-09-13 12:01:00,1.825,1.825,1.825,1.825,2059.0,CARA
+2023-09-13 12:00:00,1.825,1.825,1.82,1.82,201.0,CARA
+2023-09-13 11:59:00,1.825,1.825,1.823,1.823,1100.0,CARA
+2023-09-13 11:58:00,1.829,1.829,1.825,1.825,2100.0,CARA
+2023-09-13 11:57:00,1.82,1.82,1.82,1.82,245.0,CARA
+2023-09-13 11:56:00,1.835,1.835,1.825,1.825,2051.0,CARA
+2023-09-13 11:55:00,1.845,1.845,1.832,1.835,4789.0,CARA
+2023-09-13 11:54:00,1.845,1.845,1.84,1.845,600.0,CARA
+2023-09-13 11:53:00,1.845,1.85,1.845,1.85,4097.0,CARA
+2023-09-13 11:52:00,1.87,1.87,1.845,1.845,12076.0,CARA
+2023-09-13 11:51:00,1.885,1.885,1.872,1.872,9495.0,CARA
+2023-09-13 11:50:00,1.88,1.89,1.88,1.89,1605.0,CARA
+2023-09-13 11:49:00,1.88,1.88,1.875,1.88,3010.0,CARA
+2023-09-13 11:48:00,1.88,1.88,1.875,1.88,3005.0,CARA
+2023-09-13 11:47:00,1.88,1.88,1.875,1.88,1068.0,CARA
+2023-09-13 11:45:00,1.88,1.88,1.875,1.88,7155.0,CARA
+2023-09-13 11:44:00,1.873,1.873,1.873,1.873,113.0,CARA
+2023-09-13 11:43:00,1.879,1.88,1.879,1.88,2861.0,CARA
+2023-09-13 11:42:00,1.885,1.885,1.873,1.875,6429.0,CARA
+2023-09-13 11:41:00,1.86,1.89,1.86,1.883,12199.0,CARA
+2023-09-13 11:40:00,1.86,1.86,1.86,1.86,512.0,CARA
+2023-09-13 11:39:00,1.853,1.86,1.853,1.86,980.0,CARA
+2023-09-13 11:38:00,1.86,1.86,1.85,1.86,805.0,CARA
+2023-09-13 11:37:00,1.86,1.86,1.86,1.86,175.0,CARA
+2023-09-13 11:36:00,1.86,1.86,1.85,1.86,2250.0,CARA
+2023-09-13 11:35:00,1.86,1.86,1.86,1.86,411.0,CARA
+2023-09-13 11:34:00,1.86,1.86,1.86,1.86,246.0,CARA
+2023-09-13 11:33:00,1.855,1.855,1.855,1.855,378.0,CARA
+2023-09-13 11:32:00,1.86,1.86,1.86,1.86,148.0,CARA
+2023-09-13 11:31:00,1.86,1.86,1.853,1.86,358.0,CARA
+2023-09-13 11:29:00,1.86,1.86,1.855,1.855,1737.0,CARA
+2023-09-13 11:28:00,1.859,1.86,1.859,1.86,1418.0,CARA
+2023-09-13 11:27:00,1.86,1.86,1.86,1.86,214.0,CARA
+2023-09-13 11:26:00,1.86,1.86,1.855,1.855,304.0,CARA
+2023-09-13 11:25:00,1.855,1.855,1.855,1.855,270.0,CARA
+2023-09-13 11:24:00,1.86,1.86,1.86,1.86,539.0,CARA
+2023-09-13 11:23:00,1.86,1.86,1.86,1.86,449.0,CARA
+2023-09-13 11:22:00,1.86,1.86,1.851,1.86,5489.0,CARA
+2023-09-13 11:21:00,1.86,1.86,1.86,1.86,120.0,CARA
+2023-09-13 11:20:00,1.855,1.86,1.855,1.86,398.0,CARA
+2023-09-13 11:19:00,1.86,1.86,1.86,1.86,226.0,CARA
+2023-09-13 11:18:00,1.86,1.86,1.86,1.86,245.0,CARA
+2023-09-13 11:17:00,1.86,1.86,1.86,1.86,219.0,CARA
+2023-09-13 11:14:00,1.86,1.86,1.855,1.86,2813.0,CARA
+2023-09-13 11:13:00,1.845,1.86,1.845,1.855,3591.0,CARA
+2023-09-13 11:12:00,1.85,1.85,1.848,1.85,412.0,CARA
+2023-09-13 11:11:00,1.85,1.85,1.85,1.85,1514.0,CARA
+2023-09-13 11:10:00,1.85,1.85,1.84,1.84,320.0,CARA
+2023-09-13 11:09:00,1.85,1.85,1.85,1.85,142.0,CARA
+2023-09-13 11:08:00,1.86,1.86,1.85,1.85,3055.0,CARA
+2023-09-13 11:07:00,1.86,1.86,1.855,1.855,1907.0,CARA
+2023-09-13 11:06:00,1.865,1.87,1.862,1.864,3300.0,CARA
+2023-09-13 11:05:00,1.875,1.875,1.86,1.865,1627.0,CARA
+2023-09-13 11:04:00,1.87,1.88,1.865,1.875,3488.0,CARA
+2023-09-13 11:03:00,1.87,1.87,1.865,1.87,3463.0,CARA
+2023-09-13 11:02:00,1.888,1.888,1.87,1.87,3399.0,CARA
+2023-09-13 11:01:00,1.88,1.89,1.879,1.88,10833.0,CARA
+2023-09-13 11:00:00,1.86,1.88,1.86,1.88,7112.0,CARA
+2023-09-13 10:59:00,1.86,1.86,1.855,1.86,2870.0,CARA
+2023-09-13 10:58:00,1.86,1.86,1.86,1.86,904.0,CARA
+2023-09-13 10:57:00,1.85,1.86,1.85,1.86,4922.0,CARA
+2023-09-13 10:56:00,1.85,1.85,1.845,1.85,3481.0,CARA
+2023-09-13 10:55:00,1.85,1.85,1.84,1.85,2725.0,CARA
+2023-09-13 10:54:00,1.85,1.85,1.845,1.845,1461.0,CARA
+2023-09-13 10:53:00,1.85,1.85,1.845,1.845,2510.0,CARA
+2023-09-13 10:52:00,1.845,1.85,1.845,1.85,2606.0,CARA
+2023-09-13 10:51:00,1.85,1.85,1.845,1.845,8408.0,CARA
+2023-09-13 10:50:00,1.84,1.85,1.84,1.85,6569.0,CARA
+2023-09-13 10:49:00,1.84,1.84,1.835,1.84,1020.0,CARA
+2023-09-13 10:48:00,1.84,1.84,1.84,1.84,1294.0,CARA
+2023-09-13 10:47:00,1.835,1.84,1.835,1.84,3274.0,CARA
+2023-09-13 10:46:00,1.845,1.85,1.835,1.835,5246.0,CARA
+2023-09-13 10:45:00,1.845,1.845,1.845,1.845,1939.0,CARA
+2023-09-13 10:44:00,1.84,1.85,1.83,1.85,1464.0,CARA
+2023-09-13 10:42:00,1.839,1.839,1.83,1.835,2669.0,CARA
+2023-09-13 10:41:00,1.83,1.835,1.83,1.835,1590.0,CARA
+2023-09-13 10:40:00,1.83,1.83,1.825,1.83,2732.0,CARA
+2023-09-13 10:39:00,1.825,1.83,1.825,1.83,314.0,CARA
+2023-09-13 10:38:00,1.825,1.83,1.825,1.83,1308.0,CARA
+2023-09-13 10:36:00,1.83,1.83,1.83,1.83,6237.0,CARA
+2023-09-13 10:35:00,1.83,1.84,1.825,1.825,8365.0,CARA
+2023-09-13 10:34:00,1.845,1.845,1.83,1.835,4684.0,CARA
+2023-09-13 10:33:00,1.85,1.86,1.84,1.84,12274.0,CARA
+2023-09-13 10:32:00,1.865,1.865,1.84,1.85,17404.0,CARA
+2023-09-13 10:31:00,1.88,1.88,1.86,1.86,15058.0,CARA
+2023-09-13 10:30:00,1.875,1.88,1.875,1.88,1487.0,CARA
+2023-09-13 10:29:00,1.88,1.88,1.87,1.88,5841.0,CARA
+2023-09-13 10:28:00,1.875,1.878,1.875,1.875,603.0,CARA
+2023-09-13 10:27:00,1.87,1.88,1.87,1.87,5380.0,CARA
+2023-09-13 10:26:00,1.86,1.87,1.86,1.863,6292.0,CARA
+2023-09-13 10:25:00,1.853,1.86,1.853,1.86,1256.0,CARA
+2023-09-13 10:24:00,1.85,1.86,1.842,1.855,4070.0,CARA
+2023-09-13 10:23:00,1.845,1.85,1.845,1.85,584.0,CARA
+2023-09-13 10:22:00,1.842,1.848,1.84,1.848,3714.0,CARA
+2023-09-13 10:21:00,1.85,1.85,1.842,1.845,750.0,CARA
+2023-09-13 10:20:00,1.845,1.855,1.845,1.85,3317.0,CARA
+2023-09-13 10:19:00,1.85,1.85,1.842,1.85,2856.0,CARA
+2023-09-13 10:18:00,1.845,1.85,1.845,1.845,4956.0,CARA
+2023-09-13 10:17:00,1.84,1.85,1.84,1.85,1898.0,CARA
+2023-09-13 10:16:00,1.837,1.84,1.836,1.84,310.0,CARA
+2023-09-13 10:15:00,1.82,1.84,1.82,1.84,10352.0,CARA
+2023-09-13 10:14:00,1.81,1.82,1.81,1.82,1187.0,CARA
+2023-09-13 10:13:00,1.815,1.815,1.81,1.81,4746.0,CARA
+2023-09-13 10:12:00,1.815,1.82,1.815,1.815,2933.0,CARA
+2023-09-13 10:11:00,1.822,1.822,1.815,1.815,5086.0,CARA
+2023-09-13 10:10:00,1.82,1.83,1.82,1.82,11382.0,CARA
+2023-09-13 10:09:00,1.805,1.82,1.805,1.817,15094.0,CARA
+2023-09-13 10:08:00,1.795,1.805,1.795,1.805,23973.0,CARA
+2023-09-13 10:07:00,1.795,1.795,1.79,1.791,2260.0,CARA
+2023-09-13 10:06:00,1.79,1.8,1.78,1.8,10112.0,CARA
+2023-09-13 10:05:00,1.8,1.805,1.794,1.8,14499.0,CARA
+2023-09-13 10:04:00,1.78,1.8,1.78,1.8,1936.0,CARA
+2023-09-13 10:03:00,1.775,1.79,1.775,1.785,3478.0,CARA
+2023-09-13 10:02:00,1.775,1.78,1.775,1.775,387.0,CARA
+2023-09-13 10:01:00,1.745,1.78,1.74,1.78,10879.0,CARA
+2023-09-13 10:00:00,1.745,1.745,1.745,1.745,464.0,CARA
+2023-09-13 09:59:00,1.743,1.75,1.743,1.75,1006.0,CARA
+2023-09-13 09:58:00,1.74,1.75,1.735,1.74,12696.0,CARA
+2023-09-13 09:57:00,1.728,1.74,1.728,1.74,5165.0,CARA
+2023-09-13 09:56:00,1.745,1.745,1.725,1.725,3693.0,CARA
+2023-09-13 09:55:00,1.74,1.745,1.74,1.745,620.0,CARA
+2023-09-13 09:52:00,1.745,1.745,1.74,1.745,1059.0,CARA
+2023-09-13 09:51:00,1.747,1.747,1.74,1.745,1227.0,CARA
+2023-09-13 09:50:00,1.75,1.75,1.745,1.745,9609.0,CARA
+2023-09-13 09:49:00,1.745,1.75,1.745,1.745,810.0,CARA
+2023-09-13 09:48:00,1.745,1.745,1.745,1.745,586.0,CARA
+2023-09-13 09:47:00,1.745,1.745,1.745,1.745,940.0,CARA
+2023-09-13 09:45:00,1.74,1.75,1.735,1.745,5661.0,CARA
+2023-09-13 09:44:00,1.73,1.735,1.73,1.73,1300.0,CARA
+2023-09-13 09:43:00,1.745,1.745,1.735,1.735,1350.0,CARA
+2023-09-13 09:42:00,1.74,1.745,1.74,1.745,2090.0,CARA
+2023-09-13 09:41:00,1.755,1.76,1.745,1.745,5575.0,CARA
+2023-09-13 09:40:00,1.745,1.76,1.743,1.76,13732.0,CARA
+2023-09-13 09:39:00,1.735,1.75,1.735,1.74,2470.0,CARA
+2023-09-13 09:38:00,1.725,1.735,1.725,1.735,1592.0,CARA
+2023-09-13 09:37:00,1.725,1.725,1.725,1.725,329.0,CARA
+2023-09-13 09:36:00,1.725,1.73,1.725,1.729,600.0,CARA
+2023-09-13 09:35:00,1.73,1.73,1.72,1.72,1400.0,CARA
+2023-09-13 09:34:00,1.72,1.73,1.72,1.73,887.0,CARA
+2023-09-13 09:33:00,1.745,1.76,1.73,1.73,21532.0,CARA
+2023-09-13 09:32:00,1.723,1.74,1.723,1.74,938.0,CARA
+2023-09-13 09:31:00,1.72,1.73,1.72,1.725,1255.0,CARA
+2023-09-13 09:30:00,1.72,1.72,1.7,1.7,13911.0,CARA
+2023-09-13 09:29:00,1.73,1.73,1.73,1.73,1.0,CARA
+2023-09-13 09:28:00,1.73,1.73,1.73,1.73,10.0,CARA
+2023-09-13 09:26:00,1.74,1.74,1.73,1.73,110.0,CARA
+2023-09-13 09:25:00,1.75,1.75,1.74,1.74,1510.0,CARA
+2023-09-13 09:20:00,1.75,1.75,1.75,1.75,99.0,CARA
+2023-09-13 09:02:00,1.81,1.81,1.81,1.81,10.0,CARA
+2023-09-13 08:43:00,1.73,1.73,1.73,1.73,100.0,CARA
+2023-09-13 08:37:00,1.73,1.73,1.73,1.73,50.0,CARA
+2023-09-13 08:01:00,1.722,1.722,1.722,1.722,65.0,CARA
+2023-09-12 19:20:00,1.79,1.79,1.79,1.79,130.0,CARA
+2023-09-12 19:02:00,1.77,1.77,1.77,1.77,5.0,CARA
+2023-09-12 18:44:00,1.72,1.77,1.72,1.77,80.0,CARA
+2023-09-12 18:43:00,1.71,1.71,1.71,1.71,100.0,CARA
+2023-09-12 18:33:00,1.72,1.72,1.72,1.72,20.0,CARA
+2023-09-12 16:32:00,1.74,1.74,1.74,1.74,220.0,CARA
+2023-09-12 16:28:00,1.74,1.74,1.74,1.74,100.0,CARA
+2023-09-12 16:13:00,1.81,1.81,1.8,1.8,20.0,CARA
+2023-09-12 16:07:00,1.71,1.71,1.71,1.71,50.0,CARA
+2023-09-12 16:01:00,1.72,1.8,1.72,1.72,683.0,CARA
+2023-09-12 16:00:00,1.73,1.73,1.72,1.72,83449.0,CARA
+2023-09-12 15:59:00,1.73,1.735,1.72,1.73,37812.0,CARA
+2023-09-12 15:58:00,1.73,1.736,1.73,1.73,5486.0,CARA
+2023-09-12 15:57:00,1.735,1.74,1.73,1.735,6923.0,CARA
+2023-09-12 15:56:00,1.735,1.74,1.73,1.735,15646.0,CARA
+2023-09-12 15:55:00,1.735,1.738,1.73,1.735,3030.0,CARA
+2023-09-12 15:54:00,1.735,1.735,1.735,1.735,3325.0,CARA
+2023-09-12 15:53:00,1.74,1.74,1.735,1.736,3367.0,CARA
+2023-09-12 15:52:00,1.73,1.74,1.73,1.73,3217.0,CARA
+2023-09-12 15:51:00,1.735,1.74,1.73,1.735,2160.0,CARA
+2023-09-12 15:50:00,1.73,1.735,1.73,1.73,1169.0,CARA
+2023-09-12 15:49:00,1.735,1.74,1.73,1.73,1323.0,CARA
+2023-09-12 15:48:00,1.74,1.74,1.73,1.73,1185.0,CARA
+2023-09-12 15:47:00,1.73,1.735,1.73,1.73,683.0,CARA
+2023-09-12 15:46:00,1.735,1.735,1.73,1.735,860.0,CARA
+2023-09-12 15:45:00,1.735,1.735,1.735,1.735,463.0,CARA
+2023-09-12 15:44:00,1.735,1.735,1.735,1.735,407.0,CARA
+2023-09-12 15:43:00,1.735,1.735,1.735,1.735,824.0,CARA
+2023-09-12 15:42:00,1.735,1.74,1.735,1.74,2803.0,CARA
+2023-09-12 15:41:00,1.73,1.739,1.73,1.739,4099.0,CARA
+2023-09-12 15:40:00,1.735,1.74,1.73,1.735,1590.0,CARA
+2023-09-12 15:39:00,1.73,1.735,1.73,1.73,835.0,CARA
+2023-09-12 15:38:00,1.735,1.74,1.73,1.73,1079.0,CARA
+2023-09-12 15:37:00,1.735,1.74,1.73,1.73,1045.0,CARA
+2023-09-12 15:36:00,1.735,1.74,1.73,1.73,1612.0,CARA
+2023-09-12 15:35:00,1.73,1.74,1.73,1.73,551.0,CARA
+2023-09-12 15:34:00,1.74,1.74,1.74,1.74,212.0,CARA
+2023-09-12 15:33:00,1.74,1.74,1.73,1.73,1670.0,CARA
+2023-09-12 15:32:00,1.74,1.74,1.74,1.74,231.0,CARA
+2023-09-12 15:31:00,1.74,1.74,1.74,1.74,1820.0,CARA
+2023-09-12 15:30:00,1.73,1.74,1.73,1.74,870.0,CARA
+2023-09-12 15:29:00,1.73,1.735,1.73,1.735,208.0,CARA
+2023-09-12 15:25:00,1.735,1.735,1.735,1.735,223.0,CARA
+2023-09-12 15:24:00,1.74,1.74,1.72,1.735,29868.0,CARA
+2023-09-12 15:22:00,1.745,1.745,1.74,1.745,702.0,CARA
+2023-09-12 15:21:00,1.745,1.745,1.74,1.74,701.0,CARA
+2023-09-12 15:20:00,1.745,1.745,1.74,1.74,770.0,CARA
+2023-09-12 15:19:00,1.745,1.75,1.74,1.745,7084.0,CARA
+2023-09-12 15:18:00,1.74,1.745,1.74,1.74,820.0,CARA
+2023-09-12 15:17:00,1.74,1.745,1.74,1.74,28831.0,CARA
+2023-09-12 15:16:00,1.745,1.745,1.74,1.74,569.0,CARA
+2023-09-12 15:15:00,1.743,1.745,1.743,1.745,1044.0,CARA
+2023-09-12 15:14:00,1.745,1.745,1.74,1.74,800.0,CARA
+2023-09-12 15:13:00,1.745,1.75,1.745,1.745,353.0,CARA
+2023-09-12 15:12:00,1.745,1.745,1.74,1.74,15179.0,CARA
+2023-09-12 15:11:00,1.745,1.745,1.745,1.745,230.0,CARA
+2023-09-12 15:10:00,1.745,1.75,1.745,1.75,1049.0,CARA
+2023-09-12 15:09:00,1.745,1.745,1.745,1.745,223.0,CARA
+2023-09-12 15:08:00,1.745,1.75,1.745,1.75,991.0,CARA
+2023-09-12 15:07:00,1.745,1.75,1.745,1.75,1188.0,CARA
+2023-09-12 15:06:00,1.745,1.745,1.745,1.745,407.0,CARA
+2023-09-12 15:05:00,1.745,1.745,1.745,1.745,609.0,CARA
+2023-09-12 15:04:00,1.745,1.745,1.745,1.745,405.0,CARA
+2023-09-12 15:03:00,1.745,1.745,1.745,1.745,1502.0,CARA
+2023-09-12 15:02:00,1.74,1.74,1.74,1.74,470.0,CARA
+2023-09-12 15:01:00,1.745,1.745,1.74,1.745,656.0,CARA
+2023-09-12 15:00:00,1.74,1.745,1.74,1.745,627.0,CARA
+2023-09-12 14:59:00,1.745,1.745,1.74,1.74,969.0,CARA
+2023-09-12 14:58:00,1.744,1.745,1.74,1.74,1315.0,CARA
+2023-09-12 14:57:00,1.745,1.745,1.74,1.74,402.0,CARA
+2023-09-12 14:55:00,1.74,1.745,1.74,1.745,846.0,CARA
+2023-09-12 14:54:00,1.745,1.745,1.745,1.745,559.0,CARA
+2023-09-12 14:53:00,1.74,1.741,1.74,1.74,944.0,CARA
+2023-09-12 14:52:00,1.74,1.74,1.74,1.74,289.0,CARA
+2023-09-12 14:51:00,1.745,1.745,1.74,1.74,11641.0,CARA
+2023-09-12 14:50:00,1.741,1.741,1.74,1.74,2592.0,CARA
+2023-09-12 14:49:00,1.74,1.745,1.74,1.74,691.0,CARA
+2023-09-12 14:48:00,1.75,1.75,1.75,1.75,138.0,CARA
+2023-09-12 14:47:00,1.745,1.745,1.745,1.745,724.0,CARA
+2023-09-12 14:46:00,1.745,1.745,1.745,1.745,600.0,CARA
+2023-09-12 14:44:00,1.745,1.745,1.74,1.74,1455.0,CARA
+2023-09-12 14:43:00,1.745,1.745,1.74,1.74,560.0,CARA
+2023-09-12 14:42:00,1.75,1.75,1.74,1.74,864.0,CARA
+2023-09-12 14:41:00,1.74,1.74,1.74,1.74,203.0,CARA
+2023-09-12 14:40:00,1.747,1.75,1.74,1.74,592.0,CARA
+2023-09-12 14:39:00,1.74,1.747,1.74,1.74,877.0,CARA
+2023-09-12 14:38:00,1.745,1.745,1.74,1.74,437.0,CARA
+2023-09-12 14:37:00,1.74,1.745,1.74,1.74,524.0,CARA
+2023-09-12 14:36:00,1.745,1.745,1.74,1.74,656.0,CARA
+2023-09-12 14:35:00,1.74,1.745,1.74,1.74,537.0,CARA
+2023-09-12 14:34:00,1.74,1.74,1.74,1.74,421.0,CARA
+2023-09-12 14:33:00,1.74,1.75,1.74,1.75,427.0,CARA
+2023-09-12 14:32:00,1.745,1.745,1.745,1.745,494.0,CARA
+2023-09-12 14:31:00,1.74,1.745,1.74,1.74,706.0,CARA
+2023-09-12 14:30:00,1.74,1.745,1.74,1.745,420.0,CARA
+2023-09-12 14:29:00,1.75,1.75,1.75,1.75,200.0,CARA
+2023-09-12 14:28:00,1.75,1.75,1.74,1.74,707.0,CARA
+2023-09-12 14:27:00,1.745,1.745,1.745,1.745,307.0,CARA
+2023-09-12 14:26:00,1.74,1.74,1.74,1.74,274.0,CARA
+2023-09-12 14:25:00,1.745,1.745,1.74,1.74,400.0,CARA
+2023-09-12 14:24:00,1.74,1.745,1.74,1.745,580.0,CARA
+2023-09-12 14:23:00,1.74,1.745,1.74,1.745,1325.0,CARA
+2023-09-12 14:21:00,1.74,1.74,1.74,1.74,309.0,CARA
+2023-09-12 14:20:00,1.74,1.75,1.74,1.75,589.0,CARA
+2023-09-12 14:19:00,1.75,1.75,1.75,1.75,334.0,CARA
+2023-09-12 14:16:00,1.74,1.74,1.74,1.74,616.0,CARA
+2023-09-12 14:15:00,1.74,1.75,1.74,1.75,553.0,CARA
+2023-09-12 14:12:00,1.75,1.75,1.75,1.75,132.0,CARA
+2023-09-12 14:10:00,1.745,1.745,1.74,1.74,509.0,CARA
+2023-09-12 14:09:00,1.75,1.75,1.75,1.75,277.0,CARA
+2023-09-12 14:07:00,1.75,1.75,1.75,1.75,187.0,CARA
+2023-09-12 14:06:00,1.749,1.749,1.745,1.745,5514.0,CARA
+2023-09-12 14:04:00,1.75,1.75,1.745,1.745,299.0,CARA
+2023-09-12 14:01:00,1.75,1.75,1.745,1.745,2197.0,CARA
+2023-09-12 14:00:00,1.75,1.75,1.75,1.75,732.0,CARA
+2023-09-12 13:59:00,1.75,1.75,1.75,1.75,221.0,CARA
+2023-09-12 13:58:00,1.745,1.75,1.745,1.75,302.0,CARA
+2023-09-12 13:57:00,1.745,1.75,1.745,1.745,2127.0,CARA
+2023-09-12 13:56:00,1.745,1.745,1.745,1.745,231.0,CARA
+2023-09-12 13:55:00,1.745,1.745,1.745,1.745,1501.0,CARA
+2023-09-12 13:53:00,1.745,1.745,1.74,1.745,744.0,CARA
+2023-09-12 13:52:00,1.75,1.755,1.74,1.74,12697.0,CARA
+2023-09-12 13:51:00,1.75,1.75,1.75,1.75,269.0,CARA
+2023-09-12 13:50:00,1.75,1.75,1.75,1.75,940.0,CARA
+2023-09-12 13:49:00,1.75,1.75,1.745,1.745,887.0,CARA
+2023-09-12 13:47:00,1.745,1.745,1.745,1.745,1397.0,CARA
+2023-09-12 13:45:00,1.75,1.75,1.75,1.75,200.0,CARA
+2023-09-12 13:41:00,1.75,1.75,1.75,1.75,101.0,CARA
+2023-09-12 13:40:00,1.746,1.75,1.745,1.75,2111.0,CARA
+2023-09-12 13:39:00,1.74,1.75,1.74,1.75,9405.0,CARA
+2023-09-12 13:38:00,1.742,1.745,1.735,1.74,7496.0,CARA
+2023-09-12 13:35:00,1.75,1.75,1.75,1.75,859.0,CARA
+2023-09-12 13:34:00,1.75,1.75,1.75,1.75,293.0,CARA
+2023-09-12 13:32:00,1.75,1.75,1.75,1.75,261.0,CARA
+2023-09-12 13:31:00,1.745,1.745,1.745,1.745,1570.0,CARA
+2023-09-12 13:30:00,1.75,1.75,1.745,1.745,1101.0,CARA
+2023-09-12 13:29:00,1.75,1.75,1.745,1.745,484.0,CARA
+2023-09-12 13:28:00,1.74,1.75,1.735,1.745,4533.0,CARA
+2023-09-12 13:27:00,1.74,1.74,1.74,1.74,364.0,CARA
+2023-09-12 13:26:00,1.74,1.74,1.74,1.74,300.0,CARA
+2023-09-12 13:25:00,1.735,1.735,1.73,1.735,2966.0,CARA
+2023-09-12 13:24:00,1.74,1.74,1.74,1.74,461.0,CARA
+2023-09-12 13:23:00,1.735,1.735,1.735,1.735,423.0,CARA
+2023-09-12 13:21:00,1.72,1.74,1.71,1.735,11452.0,CARA
+2023-09-12 13:20:00,1.72,1.72,1.715,1.72,2503.0,CARA
+2023-09-12 13:19:00,1.715,1.715,1.715,1.715,961.0,CARA
+2023-09-12 13:18:00,1.72,1.72,1.72,1.72,276.0,CARA
+2023-09-12 13:17:00,1.72,1.72,1.715,1.72,1501.0,CARA
+2023-09-12 13:16:00,1.72,1.72,1.71,1.72,1732.0,CARA
+2023-09-12 13:15:00,1.71,1.715,1.71,1.71,408.0,CARA
+2023-09-12 13:13:00,1.715,1.715,1.715,1.715,122.0,CARA
+2023-09-12 13:12:00,1.72,1.72,1.72,1.72,247.0,CARA
+2023-09-12 13:11:00,1.712,1.712,1.712,1.712,419.0,CARA
+2023-09-12 13:08:00,1.712,1.712,1.712,1.712,746.0,CARA
+2023-09-12 13:07:00,1.715,1.715,1.715,1.715,476.0,CARA
+2023-09-12 13:05:00,1.71,1.715,1.71,1.715,1219.0,CARA
+2023-09-12 13:04:00,1.715,1.72,1.715,1.715,2438.0,CARA
+2023-09-12 13:03:00,1.715,1.72,1.715,1.72,6750.0,CARA
+2023-09-12 13:02:00,1.71,1.72,1.71,1.715,3531.0,CARA
+2023-09-12 13:00:00,1.715,1.718,1.71,1.715,3588.0,CARA
+2023-09-12 12:58:00,1.71,1.716,1.71,1.716,1190.0,CARA
+2023-09-12 12:57:00,1.715,1.715,1.715,1.715,409.0,CARA
+2023-09-12 12:56:00,1.715,1.715,1.715,1.715,491.0,CARA
+2023-09-12 12:53:00,1.72,1.72,1.72,1.72,739.0,CARA
+2023-09-12 12:52:00,1.715,1.715,1.71,1.71,533.0,CARA
+2023-09-12 12:51:00,1.715,1.72,1.71,1.71,5662.0,CARA
+2023-09-12 12:49:00,1.715,1.72,1.715,1.717,4955.0,CARA
+2023-09-12 12:48:00,1.715,1.72,1.715,1.715,5973.0,CARA
+2023-09-12 12:47:00,1.72,1.72,1.715,1.715,3335.0,CARA
+2023-09-12 12:46:00,1.72,1.72,1.72,1.72,2103.0,CARA
+2023-09-12 12:45:00,1.72,1.726,1.72,1.725,1134.0,CARA
+2023-09-12 12:44:00,1.735,1.735,1.72,1.725,10159.0,CARA
+2023-09-12 12:43:00,1.73,1.737,1.73,1.735,893.0,CARA
+2023-09-12 12:41:00,1.73,1.74,1.73,1.735,1451.0,CARA
+2023-09-12 12:38:00,1.737,1.737,1.737,1.737,819.0,CARA
+2023-09-12 12:37:00,1.735,1.735,1.73,1.73,310.0,CARA
+2023-09-12 12:36:00,1.735,1.735,1.73,1.73,915.0,CARA
+2023-09-12 12:35:00,1.735,1.735,1.73,1.73,431.0,CARA
+2023-09-12 12:34:00,1.735,1.735,1.73,1.73,1031.0,CARA
+2023-09-12 12:33:00,1.74,1.74,1.73,1.74,2283.0,CARA
+2023-09-12 12:32:00,1.745,1.745,1.735,1.735,6979.0,CARA
+2023-09-12 12:29:00,1.745,1.745,1.745,1.745,892.0,CARA
+2023-09-12 12:28:00,1.75,1.755,1.745,1.75,14252.0,CARA
+2023-09-12 12:27:00,1.755,1.755,1.755,1.755,560.0,CARA
+2023-09-12 12:25:00,1.755,1.755,1.755,1.755,501.0,CARA
+2023-09-12 12:24:00,1.755,1.755,1.755,1.755,613.0,CARA
+2023-09-12 12:23:00,1.755,1.755,1.755,1.755,714.0,CARA
+2023-09-12 12:22:00,1.755,1.76,1.755,1.755,893.0,CARA
+2023-09-12 12:21:00,1.76,1.76,1.755,1.755,361.0,CARA
+2023-09-12 12:20:00,1.755,1.755,1.755,1.755,101.0,CARA
+2023-09-12 12:18:00,1.755,1.76,1.755,1.76,400.0,CARA
+2023-09-12 12:16:00,1.76,1.76,1.76,1.76,1800.0,CARA
+2023-09-12 12:14:00,1.76,1.76,1.76,1.76,200.0,CARA
+2023-09-12 12:12:00,1.76,1.76,1.755,1.755,200.0,CARA
+2023-09-12 12:10:00,1.754,1.754,1.754,1.754,300.0,CARA
+2023-09-12 12:09:00,1.75,1.76,1.75,1.76,690.0,CARA
+2023-09-12 12:08:00,1.76,1.76,1.76,1.76,2140.0,CARA
+2023-09-12 12:07:00,1.755,1.755,1.755,1.755,602.0,CARA
+2023-09-12 12:06:00,1.75,1.755,1.75,1.755,7368.0,CARA
+2023-09-12 12:05:00,1.746,1.75,1.746,1.75,922.0,CARA
+2023-09-12 12:04:00,1.75,1.75,1.75,1.75,234.0,CARA
+2023-09-12 12:03:00,1.745,1.745,1.745,1.745,567.0,CARA
+2023-09-12 12:02:00,1.75,1.755,1.75,1.755,59957.0,CARA
+2023-09-12 12:01:00,1.75,1.755,1.75,1.755,3166.0,CARA
+2023-09-12 12:00:00,1.75,1.75,1.745,1.75,2169.0,CARA
+2023-09-12 11:59:00,1.745,1.75,1.745,1.75,2515.0,CARA
+2023-09-12 11:58:00,1.735,1.75,1.735,1.75,8997.0,CARA
+2023-09-12 11:57:00,1.74,1.74,1.74,1.74,3358.0,CARA
+2023-09-12 11:55:00,1.74,1.755,1.74,1.74,18365.0,CARA
+2023-09-12 11:54:00,1.755,1.755,1.745,1.75,23196.0,CARA
+2023-09-12 11:53:00,1.75,1.755,1.75,1.755,750.0,CARA
+2023-09-12 11:52:00,1.75,1.755,1.75,1.755,671.0,CARA
+2023-09-12 11:51:00,1.75,1.75,1.75,1.75,287.0,CARA
+2023-09-12 11:50:00,1.775,1.775,1.75,1.75,11780.0,CARA
+2023-09-12 11:48:00,1.775,1.775,1.77,1.775,3644.0,CARA
+2023-09-12 11:46:00,1.775,1.775,1.775,1.775,103.0,CARA
+2023-09-12 11:44:00,1.775,1.78,1.775,1.78,1127.0,CARA
+2023-09-12 11:43:00,1.78,1.785,1.77,1.775,7939.0,CARA
+2023-09-12 11:42:00,1.78,1.78,1.775,1.78,5137.0,CARA
+2023-09-12 11:41:00,1.78,1.78,1.775,1.775,1126.0,CARA
+2023-09-12 11:40:00,1.78,1.78,1.78,1.78,401.0,CARA
+2023-09-12 11:39:00,1.78,1.78,1.775,1.78,5330.0,CARA
+2023-09-12 11:38:00,1.78,1.78,1.778,1.78,5602.0,CARA
+2023-09-12 11:37:00,1.788,1.788,1.775,1.78,11212.0,CARA
+2023-09-12 11:36:00,1.785,1.79,1.785,1.79,1491.0,CARA
+2023-09-12 11:35:00,1.77,1.789,1.77,1.785,14700.0,CARA
+2023-09-12 11:34:00,1.765,1.77,1.765,1.77,600.0,CARA
+2023-09-12 11:33:00,1.765,1.765,1.765,1.765,214.0,CARA
+2023-09-12 11:31:00,1.77,1.77,1.77,1.77,200.0,CARA
+2023-09-12 11:30:00,1.77,1.77,1.77,1.77,100.0,CARA
+2023-09-12 11:29:00,1.77,1.77,1.77,1.77,2043.0,CARA
+2023-09-12 11:27:00,1.775,1.78,1.765,1.765,23493.0,CARA
+2023-09-12 11:26:00,1.769,1.78,1.765,1.78,16580.0,CARA
+2023-09-12 11:25:00,1.765,1.77,1.765,1.77,301.0,CARA
+2023-09-12 11:24:00,1.765,1.77,1.76,1.765,1767.0,CARA
+2023-09-12 11:23:00,1.77,1.77,1.765,1.765,300.0,CARA
+2023-09-12 11:22:00,1.765,1.77,1.765,1.77,900.0,CARA
+2023-09-12 11:21:00,1.77,1.77,1.77,1.77,101.0,CARA
+2023-09-12 11:20:00,1.77,1.77,1.76,1.77,981.0,CARA
+2023-09-12 11:19:00,1.77,1.77,1.76,1.76,414.0,CARA
+2023-09-12 11:18:00,1.77,1.77,1.77,1.77,111.0,CARA
+2023-09-12 11:16:00,1.76,1.77,1.76,1.765,4141.0,CARA
+2023-09-12 11:15:00,1.765,1.765,1.76,1.765,509.0,CARA
+2023-09-12 11:14:00,1.76,1.76,1.76,1.76,100.0,CARA
+2023-09-12 11:13:00,1.765,1.765,1.76,1.765,643.0,CARA
+2023-09-12 11:12:00,1.77,1.77,1.76,1.765,500.0,CARA
+2023-09-12 11:11:00,1.77,1.77,1.76,1.765,701.0,CARA
+2023-09-12 11:10:00,1.77,1.77,1.765,1.765,306.0,CARA
+2023-09-12 11:09:00,1.765,1.765,1.76,1.765,1000.0,CARA
+2023-09-12 11:08:00,1.765,1.77,1.76,1.763,1402.0,CARA
+2023-09-12 11:07:00,1.765,1.77,1.76,1.77,500.0,CARA
+2023-09-12 11:06:00,1.77,1.77,1.76,1.765,6696.0,CARA
+2023-09-12 11:05:00,1.77,1.77,1.765,1.765,209.0,CARA
+2023-09-12 11:04:00,1.765,1.77,1.76,1.76,803.0,CARA
+2023-09-12 11:03:00,1.765,1.765,1.76,1.76,604.0,CARA
+2023-09-12 11:02:00,1.765,1.765,1.76,1.76,1209.0,CARA
+2023-09-12 11:01:00,1.77,1.77,1.765,1.765,780.0,CARA
+2023-09-12 11:00:00,1.765,1.765,1.76,1.765,602.0,CARA
+2023-09-12 10:59:00,1.765,1.765,1.76,1.76,600.0,CARA
+2023-09-12 10:58:00,1.76,1.765,1.76,1.765,800.0,CARA
+2023-09-12 10:57:00,1.765,1.765,1.76,1.76,704.0,CARA
+2023-09-12 10:56:00,1.76,1.765,1.76,1.76,1350.0,CARA
+2023-09-12 10:55:00,1.76,1.765,1.76,1.765,400.0,CARA
+2023-09-12 10:54:00,1.765,1.765,1.76,1.765,518.0,CARA
+2023-09-12 10:53:00,1.76,1.765,1.76,1.765,1611.0,CARA
+2023-09-12 10:51:00,1.765,1.766,1.76,1.76,2019.0,CARA
+2023-09-12 10:50:00,1.765,1.767,1.765,1.767,200.0,CARA
+2023-09-12 10:49:00,1.76,1.77,1.76,1.765,17248.0,CARA
+2023-09-12 10:48:00,1.76,1.765,1.76,1.765,1196.0,CARA
+2023-09-12 10:47:00,1.76,1.77,1.76,1.77,219.0,CARA
+2023-09-12 10:46:00,1.765,1.765,1.76,1.76,621.0,CARA
+2023-09-12 10:45:00,1.765,1.765,1.76,1.76,1031.0,CARA
+2023-09-12 10:44:00,1.765,1.765,1.765,1.765,1140.0,CARA
+2023-09-12 10:43:00,1.765,1.765,1.765,1.765,400.0,CARA
+2023-09-12 10:42:00,1.76,1.76,1.76,1.76,453.0,CARA
+2023-09-12 10:41:00,1.77,1.77,1.76,1.76,2202.0,CARA
+2023-09-12 10:40:00,1.765,1.765,1.765,1.765,200.0,CARA
+2023-09-12 10:39:00,1.768,1.768,1.76,1.765,3101.0,CARA
+2023-09-12 10:38:00,1.76,1.765,1.76,1.763,1670.0,CARA
+2023-09-12 10:37:00,1.765,1.765,1.76,1.76,401.0,CARA
+2023-09-12 10:36:00,1.76,1.765,1.76,1.765,500.0,CARA
+2023-09-12 10:35:00,1.765,1.766,1.76,1.76,824.0,CARA
+2023-09-12 10:34:00,1.76,1.765,1.76,1.765,204.0,CARA
+2023-09-12 10:33:00,1.765,1.765,1.76,1.765,501.0,CARA
+2023-09-12 10:32:00,1.765,1.765,1.76,1.76,361.0,CARA
+2023-09-12 10:31:00,1.76,1.765,1.76,1.76,602.0,CARA
+2023-09-12 10:30:00,1.76,1.765,1.76,1.765,600.0,CARA
+2023-09-12 10:29:00,1.77,1.77,1.76,1.765,1246.0,CARA
+2023-09-12 10:28:00,1.765,1.765,1.76,1.76,900.0,CARA
+2023-09-12 10:27:00,1.765,1.768,1.76,1.768,897.0,CARA
+2023-09-12 10:26:00,1.77,1.775,1.765,1.77,7159.0,CARA
+2023-09-12 10:25:00,1.775,1.775,1.775,1.775,310.0,CARA
+2023-09-12 10:24:00,1.78,1.785,1.775,1.775,5773.0,CARA
+2023-09-12 10:23:00,1.78,1.79,1.78,1.79,399.0,CARA
+2023-09-12 10:22:00,1.79,1.79,1.79,1.79,142.0,CARA
+2023-09-12 10:21:00,1.785,1.785,1.785,1.785,285.0,CARA
+2023-09-12 10:20:00,1.785,1.79,1.78,1.78,1126.0,CARA
+2023-09-12 10:18:00,1.79,1.79,1.79,1.79,593.0,CARA
+2023-09-12 10:17:00,1.785,1.785,1.785,1.785,300.0,CARA
+2023-09-12 10:16:00,1.785,1.785,1.785,1.785,110.0,CARA
+2023-09-12 10:15:00,1.79,1.79,1.79,1.79,875.0,CARA
+2023-09-12 10:14:00,1.785,1.79,1.785,1.79,1191.0,CARA
+2023-09-12 10:13:00,1.79,1.795,1.785,1.788,8984.0,CARA
+2023-09-12 10:12:00,1.79,1.79,1.785,1.79,6556.0,CARA
+2023-09-12 10:11:00,1.785,1.79,1.78,1.79,5560.0,CARA
+2023-09-12 10:10:00,1.775,1.787,1.775,1.785,6828.0,CARA
+2023-09-12 10:09:00,1.785,1.785,1.775,1.775,4973.0,CARA
+2023-09-12 10:08:00,1.788,1.788,1.785,1.785,289.0,CARA
+2023-09-12 10:07:00,1.78,1.785,1.78,1.785,200.0,CARA
+2023-09-12 10:06:00,1.787,1.787,1.785,1.785,489.0,CARA
+2023-09-12 10:02:00,1.788,1.788,1.785,1.785,333.0,CARA
+2023-09-12 10:00:00,1.79,1.79,1.785,1.788,1400.0,CARA
+2023-09-12 09:59:00,1.795,1.795,1.79,1.795,6634.0,CARA
+2023-09-12 09:58:00,1.785,1.795,1.785,1.795,30150.0,CARA
+2023-09-12 09:56:00,1.785,1.79,1.785,1.785,500.0,CARA
+2023-09-12 09:55:00,1.785,1.79,1.785,1.79,320.0,CARA
+2023-09-12 09:54:00,1.785,1.785,1.785,1.785,206.0,CARA
+2023-09-12 09:51:00,1.78,1.78,1.78,1.78,112.0,CARA
+2023-09-12 09:50:00,1.795,1.8,1.78,1.78,5087.0,CARA
+2023-09-12 09:49:00,1.79,1.795,1.785,1.795,6941.0,CARA
+2023-09-12 09:47:00,1.785,1.785,1.785,1.785,760.0,CARA
+2023-09-12 09:46:00,1.779,1.788,1.775,1.788,15691.0,CARA
+2023-09-12 09:45:00,1.805,1.81,1.765,1.77,123996.0,CARA
+2023-09-12 09:44:00,1.81,1.81,1.805,1.81,1610.0,CARA
+2023-09-12 09:43:00,1.809,1.81,1.809,1.81,291.0,CARA
+2023-09-12 09:42:00,1.805,1.805,1.801,1.801,421.0,CARA
+2023-09-12 09:41:00,1.8,1.805,1.8,1.805,393.0,CARA
+2023-09-12 09:40:00,1.805,1.805,1.805,1.805,400.0,CARA
+2023-09-12 09:38:00,1.805,1.81,1.805,1.81,4168.0,CARA
+2023-09-12 09:37:00,1.809,1.809,1.805,1.805,815.0,CARA
+2023-09-12 09:36:00,1.805,1.808,1.805,1.808,630.0,CARA
+2023-09-12 09:35:00,1.825,1.825,1.8,1.805,15455.0,CARA
+2023-09-12 09:34:00,1.825,1.825,1.82,1.825,841.0,CARA
+2023-09-12 09:33:00,1.82,1.83,1.82,1.825,456.0,CARA
+2023-09-12 09:31:00,1.829,1.829,1.825,1.829,515.0,CARA
+2023-09-12 09:30:00,1.83,1.831,1.82,1.83,6120.0,CARA
+2023-09-12 09:23:00,1.87,1.87,1.87,1.87,10.0,CARA
+2023-09-12 09:14:00,1.88,1.89,1.88,1.89,400.0,CARA
+2023-09-12 08:51:00,1.83,1.83,1.83,1.83,20.0,CARA
+2023-09-12 08:44:00,1.88,1.88,1.88,1.88,4.0,CARA
+2023-09-12 08:42:00,1.88,1.88,1.88,1.88,32.0,CARA
+2023-09-12 08:16:00,1.83,1.89,1.83,1.89,3.0,CARA
+2023-09-12 08:04:00,1.89,1.89,1.89,1.89,10.0,CARA
+2023-09-12 08:02:00,1.95,1.95,1.95,1.95,359.0,CARA
+2023-09-12 08:01:00,1.83,1.95,1.83,1.95,134.0,CARA
+2023-09-12 07:34:00,1.88,1.88,1.88,1.88,34.0,CARA
+2023-09-12 07:00:00,1.83,1.83,1.83,1.83,280.0,CARA
+2023-09-12 05:04:00,1.83,1.83,1.83,1.83,4.0,CARA
+2023-09-12 04:27:00,1.83,1.83,1.83,1.83,1.0,CARA
+2023-09-12 04:02:00,1.95,1.95,1.95,1.95,1.0,CARA
+2023-09-11 19:42:00,1.82,1.82,1.82,1.82,10.0,CARA
+2023-09-11 19:28:00,1.83,1.83,1.83,1.83,1.0,CARA
+2023-09-11 19:12:00,1.821,1.821,1.821,1.821,20.0,CARA
+2023-09-11 18:58:00,1.83,1.83,1.83,1.83,500.0,CARA
+2023-09-11 18:32:00,1.829,1.829,1.829,1.829,5.0,CARA
+2023-09-11 18:31:00,1.83,1.83,1.83,1.83,1.0,CARA
+2023-09-11 18:17:00,1.82,1.83,1.82,1.83,1020.0,CARA
+2023-09-11 18:16:00,1.82,1.82,1.82,1.82,20.0,CARA
+2023-09-11 17:44:00,1.83,1.83,1.83,1.83,400.0,CARA
+2023-09-11 17:41:00,1.83,1.83,1.83,1.83,100.0,CARA
+2023-09-11 17:36:00,1.83,1.83,1.83,1.83,600.0,CARA
+2023-09-11 17:26:00,1.82,1.82,1.82,1.82,423.0,CARA
+2023-09-11 17:20:00,1.83,1.83,1.83,1.83,25.0,CARA
+2023-09-11 17:14:00,1.83,1.83,1.83,1.83,100.0,CARA
+2023-09-11 17:13:00,1.83,1.83,1.83,1.83,1.0,CARA
+2023-09-11 16:55:00,1.83,1.83,1.83,1.83,15.0,CARA
+2023-09-11 16:54:00,1.83,1.83,1.83,1.83,120.0,CARA
+2023-09-11 16:19:00,1.83,1.83,1.83,1.83,23.0,CARA
+2023-09-11 16:18:00,1.9,1.9,1.9,1.9,1.0,CARA
+2023-09-11 16:13:00,1.9,1.9,1.9,1.9,30.0,CARA
+2023-09-11 16:12:00,1.91,1.92,1.91,1.92,950.0,CARA
+2023-09-11 16:05:00,1.916,1.916,1.916,1.916,108.0,CARA
+2023-09-11 16:02:00,1.83,1.83,1.83,1.83,1136.0,CARA
+2023-09-11 16:01:00,1.83,1.83,1.82,1.83,3.0,CARA
+2023-09-11 16:00:00,1.83,1.83,1.83,1.83,71606.0,CARA
+2023-09-11 15:59:00,1.83,1.83,1.82,1.83,14622.0,CARA
+2023-09-11 15:58:00,1.825,1.83,1.82,1.82,5429.0,CARA
+2023-09-11 15:57:00,1.825,1.83,1.82,1.83,3922.0,CARA
+2023-09-11 15:56:00,1.825,1.83,1.82,1.825,2978.0,CARA
+2023-09-11 15:55:00,1.825,1.83,1.82,1.82,2493.0,CARA
+2023-09-11 15:54:00,1.825,1.83,1.822,1.825,1514.0,CARA
+2023-09-11 15:53:00,1.825,1.83,1.82,1.83,2915.0,CARA
+2023-09-11 15:52:00,1.82,1.83,1.82,1.83,1256.0,CARA
+2023-09-11 15:51:00,1.825,1.826,1.82,1.826,1995.0,CARA
+2023-09-11 15:50:00,1.825,1.83,1.82,1.82,1027.0,CARA
+2023-09-11 15:49:00,1.825,1.83,1.825,1.825,1246.0,CARA
+2023-09-11 15:48:00,1.829,1.83,1.82,1.83,2441.0,CARA
+2023-09-11 15:47:00,1.825,1.825,1.825,1.825,366.0,CARA
+2023-09-11 15:46:00,1.82,1.83,1.82,1.825,1264.0,CARA
+2023-09-11 15:45:00,1.828,1.83,1.82,1.825,1391.0,CARA
+2023-09-11 15:43:00,1.825,1.825,1.82,1.825,1300.0,CARA
+2023-09-11 15:42:00,1.825,1.825,1.82,1.825,838.0,CARA
+2023-09-11 15:41:00,1.825,1.825,1.825,1.825,209.0,CARA
+2023-09-11 15:40:00,1.825,1.829,1.82,1.82,3099.0,CARA
+2023-09-11 15:39:00,1.825,1.825,1.825,1.825,149.0,CARA
+2023-09-11 15:38:00,1.825,1.825,1.825,1.825,389.0,CARA
+2023-09-11 15:37:00,1.821,1.825,1.82,1.825,1338.0,CARA
+2023-09-11 15:36:00,1.83,1.83,1.823,1.825,7908.0,CARA
+2023-09-11 15:35:00,1.835,1.835,1.835,1.835,502.0,CARA
+2023-09-11 15:34:00,1.835,1.835,1.835,1.835,183.0,CARA
+2023-09-11 15:33:00,1.835,1.835,1.83,1.835,521.0,CARA
+2023-09-11 15:32:00,1.84,1.84,1.835,1.84,415.0,CARA
+2023-09-11 15:31:00,1.835,1.84,1.835,1.84,597.0,CARA
+2023-09-11 15:30:00,1.835,1.835,1.835,1.835,375.0,CARA
+2023-09-11 15:29:00,1.84,1.84,1.83,1.83,3027.0,CARA
+2023-09-11 15:28:00,1.84,1.84,1.83,1.835,2676.0,CARA
+2023-09-11 15:27:00,1.835,1.835,1.835,1.835,311.0,CARA
+2023-09-11 15:26:00,1.835,1.838,1.831,1.838,2424.0,CARA
+2023-09-11 15:25:00,1.84,1.84,1.83,1.83,226.0,CARA
+2023-09-11 15:24:00,1.84,1.84,1.83,1.83,302.0,CARA
+2023-09-11 15:22:00,1.834,1.838,1.834,1.835,936.0,CARA
+2023-09-11 15:21:00,1.84,1.84,1.83,1.835,2119.0,CARA
+2023-09-11 15:20:00,1.838,1.838,1.835,1.835,901.0,CARA
+2023-09-11 15:19:00,1.83,1.835,1.83,1.83,3973.0,CARA
+2023-09-11 15:18:00,1.835,1.835,1.835,1.835,340.0,CARA
+2023-09-11 15:16:00,1.839,1.839,1.839,1.839,3293.0,CARA
+2023-09-11 15:15:00,1.835,1.835,1.83,1.83,465.0,CARA
+2023-09-11 15:14:00,1.835,1.84,1.835,1.84,368.0,CARA
+2023-09-11 15:13:00,1.838,1.838,1.838,1.838,200.0,CARA
+2023-09-11 15:12:00,1.838,1.838,1.838,1.838,100.0,CARA
+2023-09-11 15:11:00,1.835,1.835,1.835,1.835,112.0,CARA
+2023-09-11 15:09:00,1.835,1.835,1.835,1.835,329.0,CARA
+2023-09-11 15:08:00,1.835,1.84,1.835,1.835,782.0,CARA
+2023-09-11 15:07:00,1.835,1.835,1.83,1.835,653.0,CARA
+2023-09-11 15:06:00,1.83,1.84,1.83,1.84,300.0,CARA
+2023-09-11 15:05:00,1.835,1.84,1.835,1.84,466.0,CARA
+2023-09-11 15:04:00,1.84,1.84,1.835,1.835,486.0,CARA
+2023-09-11 15:02:00,1.845,1.845,1.83,1.831,2836.0,CARA
+2023-09-11 15:00:00,1.845,1.845,1.84,1.845,393.0,CARA
+2023-09-11 14:59:00,1.841,1.845,1.841,1.845,393.0,CARA
+2023-09-11 14:58:00,1.845,1.845,1.84,1.84,3567.0,CARA
+2023-09-11 14:57:00,1.846,1.846,1.846,1.846,186.0,CARA
+2023-09-11 14:56:00,1.845,1.845,1.842,1.842,362.0,CARA
+2023-09-11 14:54:00,1.84,1.84,1.84,1.84,3903.0,CARA
+2023-09-11 14:53:00,1.835,1.84,1.835,1.835,1279.0,CARA
+2023-09-11 14:52:00,1.855,1.855,1.835,1.835,28857.0,CARA
+2023-09-11 14:51:00,1.855,1.855,1.855,1.855,101.0,CARA
+2023-09-11 14:50:00,1.86,1.86,1.855,1.855,2436.0,CARA
+2023-09-11 14:49:00,1.865,1.87,1.85,1.855,36591.0,CARA
+2023-09-11 14:48:00,1.865,1.87,1.86,1.865,12600.0,CARA
+2023-09-11 14:47:00,1.87,1.87,1.86,1.86,20996.0,CARA
+2023-09-11 14:46:00,1.865,1.87,1.86,1.87,22404.0,CARA
+2023-09-11 14:45:00,1.865,1.87,1.86,1.865,2554.0,CARA
+2023-09-11 14:44:00,1.87,1.87,1.865,1.865,614.0,CARA
+2023-09-11 14:43:00,1.86,1.87,1.86,1.87,430.0,CARA
+2023-09-11 14:41:00,1.87,1.87,1.87,1.87,500.0,CARA
+2023-09-11 14:40:00,1.87,1.87,1.87,1.87,101.0,CARA
+2023-09-11 14:39:00,1.87,1.87,1.87,1.87,319.0,CARA
+2023-09-11 14:38:00,1.87,1.87,1.865,1.87,2451.0,CARA
+2023-09-11 14:37:00,1.87,1.87,1.862,1.87,2228.0,CARA
+2023-09-11 14:36:00,1.87,1.87,1.865,1.87,4730.0,CARA
+2023-09-11 14:35:00,1.875,1.88,1.864,1.87,22775.0,CARA
+2023-09-11 14:34:00,1.875,1.88,1.87,1.875,13047.0,CARA
+2023-09-11 14:33:00,1.88,1.88,1.88,1.88,121.0,CARA
+2023-09-11 14:32:00,1.875,1.875,1.875,1.875,105.0,CARA
+2023-09-11 14:30:00,1.88,1.88,1.88,1.88,337.0,CARA
+2023-09-11 14:29:00,1.88,1.88,1.875,1.875,2873.0,CARA
+2023-09-11 14:27:00,1.88,1.88,1.88,1.88,129.0,CARA
+2023-09-11 14:26:00,1.875,1.88,1.875,1.88,1455.0,CARA
+2023-09-11 14:25:00,1.88,1.88,1.87,1.875,2977.0,CARA
+2023-09-11 14:23:00,1.878,1.88,1.875,1.88,8954.0,CARA
+2023-09-11 14:22:00,1.879,1.879,1.875,1.875,3562.0,CARA
+2023-09-11 14:21:00,1.875,1.88,1.875,1.88,712.0,CARA
+2023-09-11 14:20:00,1.875,1.875,1.872,1.872,1055.0,CARA
+2023-09-11 14:19:00,1.87,1.875,1.865,1.875,5883.0,CARA
+2023-09-11 14:18:00,1.865,1.865,1.865,1.865,740.0,CARA
+2023-09-11 14:17:00,1.865,1.865,1.86,1.86,207.0,CARA
+2023-09-11 14:12:00,1.87,1.87,1.87,1.87,336.0,CARA
+2023-09-11 14:11:00,1.87,1.87,1.87,1.87,100.0,CARA
+2023-09-11 14:10:00,1.865,1.865,1.865,1.865,340.0,CARA
+2023-09-11 14:09:00,1.865,1.865,1.865,1.865,190.0,CARA
+2023-09-11 14:08:00,1.865,1.865,1.865,1.865,121.0,CARA
+2023-09-11 14:06:00,1.87,1.87,1.865,1.865,425.0,CARA
+2023-09-11 14:05:00,1.868,1.868,1.86,1.86,345.0,CARA
+2023-09-11 14:04:00,1.87,1.87,1.865,1.865,362.0,CARA
+2023-09-11 14:03:00,1.865,1.865,1.865,1.865,1116.0,CARA
+2023-09-11 14:01:00,1.865,1.865,1.86,1.86,208.0,CARA
+2023-09-11 14:00:00,1.869,1.869,1.869,1.869,115.0,CARA
+2023-09-11 13:59:00,1.865,1.865,1.865,1.865,258.0,CARA
+2023-09-11 13:58:00,1.865,1.865,1.865,1.865,830.0,CARA
+2023-09-11 13:55:00,1.865,1.865,1.865,1.865,194.0,CARA
+2023-09-11 13:54:00,1.865,1.865,1.865,1.865,102.0,CARA
+2023-09-11 13:52:00,1.86,1.86,1.86,1.86,116.0,CARA
+2023-09-11 13:51:00,1.865,1.865,1.865,1.865,248.0,CARA
+2023-09-11 13:50:00,1.865,1.865,1.865,1.865,103.0,CARA
+2023-09-11 13:49:00,1.865,1.865,1.865,1.865,114.0,CARA
+2023-09-11 13:48:00,1.865,1.865,1.865,1.865,207.0,CARA
+2023-09-11 13:47:00,1.86,1.86,1.86,1.86,180.0,CARA
+2023-09-11 13:46:00,1.871,1.871,1.86,1.865,6543.0,CARA
+2023-09-11 13:45:00,1.87,1.87,1.87,1.87,146.0,CARA
+2023-09-11 13:44:00,1.875,1.875,1.875,1.875,115.0,CARA
+2023-09-11 13:40:00,1.875,1.875,1.875,1.875,261.0,CARA
+2023-09-11 13:39:00,1.875,1.875,1.875,1.875,228.0,CARA
+2023-09-11 13:38:00,1.875,1.875,1.875,1.875,328.0,CARA
+2023-09-11 13:36:00,1.875,1.875,1.87,1.87,235.0,CARA
+2023-09-11 13:32:00,1.875,1.875,1.875,1.875,270.0,CARA
+2023-09-11 13:31:00,1.88,1.88,1.875,1.875,360.0,CARA
+2023-09-11 13:30:00,1.875,1.875,1.875,1.875,115.0,CARA
+2023-09-11 13:27:00,1.875,1.875,1.875,1.875,199.0,CARA
+2023-09-11 13:26:00,1.872,1.872,1.872,1.872,372.0,CARA
+2023-09-11 13:25:00,1.88,1.88,1.87,1.88,5632.0,CARA
+2023-09-11 13:24:00,1.875,1.875,1.875,1.875,1320.0,CARA
+2023-09-11 13:23:00,1.855,1.87,1.855,1.87,15559.0,CARA
+2023-09-11 13:22:00,1.855,1.859,1.852,1.859,8087.0,CARA
+2023-09-11 13:21:00,1.86,1.86,1.855,1.855,261.0,CARA
+2023-09-11 13:20:00,1.86,1.86,1.855,1.855,1263.0,CARA
+2023-09-11 13:17:00,1.855,1.855,1.855,1.855,300.0,CARA
+2023-09-11 13:16:00,1.85,1.855,1.85,1.855,763.0,CARA
+2023-09-11 13:14:00,1.855,1.855,1.855,1.855,415.0,CARA
+2023-09-11 13:13:00,1.86,1.86,1.86,1.86,114.0,CARA
+2023-09-11 13:12:00,1.855,1.86,1.855,1.86,447.0,CARA
+2023-09-11 13:11:00,1.86,1.86,1.855,1.855,2909.0,CARA
+2023-09-11 13:10:00,1.865,1.865,1.861,1.861,795.0,CARA
+2023-09-11 13:08:00,1.868,1.868,1.868,1.868,1277.0,CARA
+2023-09-11 13:07:00,1.86,1.86,1.86,1.86,113.0,CARA
+2023-09-11 13:06:00,1.86,1.86,1.86,1.86,110.0,CARA
+2023-09-11 13:02:00,1.865,1.865,1.865,1.865,620.0,CARA
+2023-09-11 13:01:00,1.87,1.87,1.87,1.87,279.0,CARA
+2023-09-11 13:00:00,1.865,1.865,1.865,1.865,606.0,CARA
+2023-09-11 12:59:00,1.87,1.87,1.864,1.865,772.0,CARA
+2023-09-11 12:58:00,1.869,1.869,1.865,1.865,624.0,CARA
+2023-09-11 12:57:00,1.88,1.88,1.86,1.86,8482.0,CARA
+2023-09-11 12:54:00,1.88,1.88,1.88,1.88,111.0,CARA
+2023-09-11 12:51:00,1.885,1.885,1.885,1.885,112.0,CARA
+2023-09-11 12:50:00,1.885,1.885,1.885,1.885,510.0,CARA
+2023-09-11 12:49:00,1.885,1.89,1.885,1.89,3952.0,CARA
+2023-09-11 12:48:00,1.89,1.89,1.88,1.885,14767.0,CARA
+2023-09-11 12:47:00,1.895,1.895,1.895,1.895,261.0,CARA
+2023-09-11 12:46:00,1.9,1.9,1.895,1.895,1479.0,CARA
+2023-09-11 12:44:00,1.895,1.895,1.895,1.895,479.0,CARA
+2023-09-11 12:43:00,1.89,1.89,1.89,1.89,287.0,CARA
+2023-09-11 12:42:00,1.895,1.895,1.895,1.895,459.0,CARA
+2023-09-11 12:39:00,1.89,1.89,1.89,1.89,104.0,CARA
+2023-09-11 12:38:00,1.895,1.895,1.895,1.895,188.0,CARA
+2023-09-11 12:37:00,1.89,1.89,1.89,1.89,634.0,CARA
+2023-09-11 12:34:00,1.895,1.895,1.895,1.895,317.0,CARA
+2023-09-11 12:33:00,1.895,1.895,1.895,1.895,159.0,CARA
+2023-09-11 12:32:00,1.905,1.905,1.895,1.895,5032.0,CARA
+2023-09-11 12:31:00,1.905,1.905,1.905,1.905,273.0,CARA
+2023-09-11 12:30:00,1.9,1.905,1.9,1.905,220.0,CARA
+2023-09-11 12:27:00,1.905,1.905,1.905,1.905,222.0,CARA
+2023-09-11 12:26:00,1.91,1.91,1.91,1.91,534.0,CARA
+2023-09-11 12:25:00,1.91,1.91,1.91,1.91,474.0,CARA
+2023-09-11 12:24:00,1.91,1.91,1.905,1.907,474.0,CARA
+2023-09-11 12:23:00,1.905,1.905,1.905,1.905,262.0,CARA
+2023-09-11 12:22:00,1.905,1.905,1.905,1.905,283.0,CARA
+2023-09-11 12:21:00,1.905,1.905,1.905,1.905,228.0,CARA
+2023-09-11 12:20:00,1.92,1.925,1.905,1.905,15622.0,CARA
+2023-09-11 12:18:00,1.925,1.925,1.925,1.925,104.0,CARA
+2023-09-11 12:16:00,1.929,1.929,1.925,1.925,1291.0,CARA
+2023-09-11 12:15:00,1.93,1.93,1.93,1.93,593.0,CARA
+2023-09-11 12:14:00,1.93,1.93,1.93,1.93,230.0,CARA
+2023-09-11 12:12:00,1.92,1.921,1.92,1.92,3651.0,CARA
+2023-09-11 12:11:00,1.929,1.93,1.929,1.93,340.0,CARA
+2023-09-11 12:05:00,1.93,1.93,1.92,1.92,200.0,CARA
+2023-09-11 12:04:00,1.925,1.925,1.925,1.925,100.0,CARA
+2023-09-11 12:03:00,1.93,1.93,1.925,1.925,1059.0,CARA
+2023-09-11 12:02:00,1.93,1.93,1.93,1.93,1070.0,CARA
+2023-09-11 12:00:00,1.925,1.929,1.92,1.929,735.0,CARA
+2023-09-11 11:59:00,1.92,1.925,1.915,1.925,5496.0,CARA
+2023-09-11 11:58:00,1.92,1.92,1.92,1.92,570.0,CARA
+2023-09-11 11:57:00,1.92,1.92,1.92,1.92,453.0,CARA
+2023-09-11 11:56:00,1.917,1.92,1.915,1.915,1101.0,CARA
+2023-09-11 11:55:00,1.915,1.915,1.915,1.915,110.0,CARA
+2023-09-11 11:54:00,1.915,1.915,1.915,1.915,100.0,CARA
+2023-09-11 11:53:00,1.92,1.92,1.91,1.91,3500.0,CARA
+2023-09-11 11:52:00,1.915,1.915,1.91,1.91,2299.0,CARA
+2023-09-11 11:51:00,1.92,1.92,1.92,1.92,105.0,CARA
+2023-09-11 11:50:00,1.915,1.915,1.915,1.915,209.0,CARA
+2023-09-11 11:49:00,1.92,1.92,1.91,1.91,651.0,CARA
+2023-09-11 11:48:00,1.915,1.92,1.915,1.92,12789.0,CARA
+2023-09-11 11:47:00,1.915,1.915,1.915,1.915,282.0,CARA
+2023-09-11 11:45:00,1.92,1.92,1.915,1.915,210.0,CARA
+2023-09-11 11:43:00,1.915,1.915,1.915,1.915,188.0,CARA
+2023-09-11 11:42:00,1.915,1.915,1.915,1.915,261.0,CARA
+2023-09-11 11:41:00,1.915,1.915,1.915,1.915,222.0,CARA
+2023-09-11 11:40:00,1.91,1.91,1.91,1.91,122.0,CARA
+2023-09-11 11:39:00,1.915,1.92,1.915,1.92,397.0,CARA
+2023-09-11 11:37:00,1.915,1.915,1.915,1.915,194.0,CARA
+2023-09-11 11:36:00,1.91,1.92,1.91,1.92,728.0,CARA
+2023-09-11 11:35:00,1.915,1.915,1.91,1.91,529.0,CARA
+2023-09-11 11:34:00,1.91,1.92,1.91,1.92,447.0,CARA
+2023-09-11 11:33:00,1.91,1.91,1.91,1.91,249.0,CARA
+2023-09-11 11:32:00,1.91,1.91,1.91,1.91,360.0,CARA
+2023-09-11 11:31:00,1.915,1.915,1.91,1.91,300.0,CARA
+2023-09-11 11:30:00,1.915,1.915,1.915,1.915,140.0,CARA
+2023-09-11 11:29:00,1.915,1.915,1.915,1.915,200.0,CARA
+2023-09-11 11:28:00,1.915,1.915,1.915,1.915,100.0,CARA
+2023-09-11 11:27:00,1.92,1.92,1.918,1.918,218.0,CARA
+2023-09-11 11:26:00,1.915,1.915,1.915,1.915,100.0,CARA
+2023-09-11 11:25:00,1.915,1.915,1.915,1.915,228.0,CARA
+2023-09-11 11:24:00,1.915,1.92,1.915,1.92,200.0,CARA
+2023-09-11 11:23:00,1.91,1.915,1.91,1.915,1702.0,CARA
+2023-09-11 11:22:00,1.905,1.91,1.905,1.91,9811.0,CARA
+2023-09-11 11:21:00,1.905,1.91,1.9,1.905,1260.0,CARA
+2023-09-11 11:20:00,1.9,1.905,1.9,1.905,759.0,CARA
+2023-09-11 11:19:00,1.9,1.9,1.9,1.9,383.0,CARA
+2023-09-11 11:18:00,1.9,1.9,1.9,1.9,643.0,CARA
+2023-09-11 11:17:00,1.905,1.905,1.9,1.9,620.0,CARA
+2023-09-11 11:16:00,1.9,1.9,1.9,1.9,224.0,CARA
+2023-09-11 11:13:00,1.905,1.905,1.9,1.905,401.0,CARA
+2023-09-11 11:12:00,1.9,1.905,1.9,1.905,301.0,CARA
+2023-09-11 11:11:00,1.9,1.905,1.9,1.905,1260.0,CARA
+2023-09-11 11:10:00,1.905,1.905,1.9,1.905,764.0,CARA
+2023-09-11 11:09:00,1.91,1.91,1.905,1.905,2230.0,CARA
+2023-09-11 11:08:00,1.91,1.915,1.91,1.91,319.0,CARA
+2023-09-11 11:05:00,1.915,1.917,1.915,1.915,490.0,CARA
+2023-09-11 11:03:00,1.92,1.92,1.912,1.912,2816.0,CARA
+2023-09-11 11:02:00,1.92,1.92,1.92,1.92,601.0,CARA
+2023-09-11 11:01:00,1.92,1.92,1.915,1.915,1323.0,CARA
+2023-09-11 11:00:00,1.92,1.92,1.915,1.915,962.0,CARA
+2023-09-11 10:59:00,1.92,1.92,1.915,1.92,4352.0,CARA
+2023-09-11 10:58:00,1.92,1.92,1.91,1.915,3073.0,CARA
+2023-09-11 10:57:00,1.925,1.925,1.92,1.92,624.0,CARA
+2023-09-11 10:56:00,1.925,1.925,1.925,1.925,845.0,CARA
+2023-09-11 10:55:00,1.93,1.935,1.925,1.925,2924.0,CARA
+2023-09-11 10:54:00,1.93,1.935,1.93,1.935,319.0,CARA
+2023-09-11 10:53:00,1.935,1.935,1.935,1.935,111.0,CARA
+2023-09-11 10:52:00,1.936,1.936,1.936,1.936,113.0,CARA
+2023-09-11 10:50:00,1.935,1.935,1.935,1.935,253.0,CARA
+2023-09-11 10:48:00,1.93,1.93,1.93,1.93,110.0,CARA
+2023-09-11 10:46:00,1.93,1.93,1.925,1.93,4920.0,CARA
+2023-09-11 10:45:00,1.92,1.925,1.92,1.925,506.0,CARA
+2023-09-11 10:44:00,1.93,1.93,1.92,1.92,417.0,CARA
+2023-09-11 10:42:00,1.925,1.925,1.925,1.925,343.0,CARA
+2023-09-11 10:41:00,1.925,1.925,1.925,1.925,1273.0,CARA
+2023-09-11 10:40:00,1.935,1.935,1.92,1.925,12754.0,CARA
+2023-09-11 10:38:00,1.935,1.94,1.933,1.933,782.0,CARA
+2023-09-11 10:37:00,1.935,1.935,1.935,1.935,344.0,CARA
+2023-09-11 10:36:00,1.935,1.94,1.935,1.94,205.0,CARA
+2023-09-11 10:35:00,1.93,1.93,1.93,1.93,2311.0,CARA
+2023-09-11 10:34:00,1.925,1.93,1.925,1.93,1905.0,CARA
+2023-09-11 10:33:00,1.93,1.93,1.925,1.925,331.0,CARA
+2023-09-11 10:32:00,1.925,1.925,1.925,1.925,434.0,CARA
+2023-09-11 10:31:00,1.93,1.93,1.925,1.925,1963.0,CARA
+2023-09-11 10:29:00,1.935,1.935,1.935,1.935,402.0,CARA
+2023-09-11 10:27:00,1.935,1.935,1.935,1.935,130.0,CARA
+2023-09-11 10:26:00,1.93,1.935,1.93,1.935,3334.0,CARA
+2023-09-11 10:25:00,1.93,1.93,1.93,1.93,1089.0,CARA
+2023-09-11 10:24:00,1.93,1.93,1.925,1.925,848.0,CARA
+2023-09-11 10:23:00,1.93,1.93,1.93,1.93,218.0,CARA
+2023-09-11 10:22:00,1.925,1.925,1.925,1.925,326.0,CARA
+2023-09-11 10:21:00,1.908,1.93,1.908,1.93,5911.0,CARA
+2023-09-11 10:20:00,1.905,1.91,1.905,1.905,672.0,CARA
+2023-09-11 10:19:00,1.905,1.905,1.905,1.905,344.0,CARA
+2023-09-11 10:18:00,1.9,1.9,1.895,1.9,7333.0,CARA
+2023-09-11 10:17:00,1.9,1.9,1.895,1.895,6417.0,CARA
+2023-09-11 10:15:00,1.885,1.89,1.885,1.89,4530.0,CARA
+2023-09-11 10:14:00,1.885,1.885,1.885,1.885,128.0,CARA
+2023-09-11 10:13:00,1.885,1.89,1.885,1.89,300.0,CARA
+2023-09-11 10:11:00,1.88,1.89,1.88,1.885,421.0,CARA
+2023-09-11 10:10:00,1.885,1.885,1.885,1.885,122.0,CARA
+2023-09-11 10:09:00,1.894,1.894,1.88,1.88,3045.0,CARA
+2023-09-11 10:08:00,1.893,1.895,1.893,1.895,313.0,CARA
+2023-09-11 10:07:00,1.895,1.895,1.895,1.895,301.0,CARA
+2023-09-11 10:05:00,1.893,1.893,1.893,1.893,246.0,CARA
+2023-09-11 10:04:00,1.895,1.895,1.895,1.895,122.0,CARA
+2023-09-11 10:03:00,1.9,1.905,1.89,1.89,7911.0,CARA
+2023-09-11 10:02:00,1.907,1.907,1.907,1.907,102.0,CARA
+2023-09-11 10:00:00,1.91,1.91,1.9,1.905,6980.0,CARA
+2023-09-11 09:59:00,1.91,1.91,1.91,1.91,552.0,CARA
+2023-09-11 09:58:00,1.91,1.915,1.91,1.91,600.0,CARA
+2023-09-11 09:57:00,1.91,1.91,1.91,1.91,102.0,CARA
+2023-09-11 09:55:00,1.91,1.91,1.91,1.91,145.0,CARA
+2023-09-11 09:54:00,1.915,1.92,1.915,1.915,400.0,CARA
+2023-09-11 09:53:00,1.92,1.92,1.915,1.915,1280.0,CARA
+2023-09-11 09:52:00,1.93,1.93,1.92,1.92,1261.0,CARA
+2023-09-11 09:51:00,1.93,1.93,1.92,1.92,1884.0,CARA
+2023-09-11 09:50:00,1.935,1.935,1.935,1.935,142.0,CARA
+2023-09-11 09:49:00,1.93,1.93,1.93,1.93,360.0,CARA
+2023-09-11 09:48:00,1.935,1.935,1.935,1.935,338.0,CARA
+2023-09-11 09:47:00,1.935,1.935,1.935,1.935,651.0,CARA
+2023-09-11 09:46:00,1.935,1.935,1.935,1.935,132.0,CARA
+2023-09-11 09:45:00,1.935,1.935,1.935,1.935,106.0,CARA
+2023-09-11 09:44:00,1.94,1.94,1.935,1.935,5241.0,CARA
+2023-09-11 09:42:00,1.94,1.94,1.94,1.94,153.0,CARA
+2023-09-11 09:41:00,1.94,1.94,1.94,1.94,200.0,CARA
+2023-09-11 09:40:00,1.945,1.945,1.945,1.945,111.0,CARA
+2023-09-11 09:39:00,1.95,1.95,1.95,1.95,180.0,CARA
+2023-09-11 09:38:00,1.945,1.945,1.945,1.945,1299.0,CARA
+2023-09-11 09:36:00,1.945,1.945,1.945,1.945,357.0,CARA
+2023-09-11 09:35:00,1.92,1.94,1.92,1.93,4493.0,CARA
+2023-09-11 09:34:00,1.919,1.919,1.915,1.915,1250.0,CARA
+2023-09-11 09:32:00,1.92,1.92,1.9,1.915,2656.0,CARA
+2023-09-11 09:31:00,1.92,1.92,1.92,1.92,1717.0,CARA
+2023-09-11 09:30:00,1.92,1.97,1.92,1.97,14540.0,CARA
+2023-09-11 09:24:00,1.986,1.986,1.986,1.986,200.0,CARA
+2023-09-11 08:46:00,1.98,1.98,1.98,1.98,18.0,CARA
+2023-09-11 08:41:00,1.98,1.98,1.98,1.98,1.0,CARA
+2023-09-11 08:33:00,1.989,1.99,1.989,1.99,660.0,CARA
+2023-09-11 08:31:00,1.98,1.98,1.98,1.98,500.0,CARA
+2023-09-11 08:03:00,1.99,1.99,1.99,1.99,5.0,CARA
+2023-09-11 08:00:00,1.985,1.99,1.985,1.99,201.0,CARA
+2023-09-11 07:00:00,1.92,1.92,1.92,1.92,2.0,CARA
diff --git a/data/CARE_2023_10_3.csv b/data/CARE_2023_10_3.csv
new file mode 100644
index 000000000..bb312c216
--- /dev/null
+++ b/data/CARE_2023_10_3.csv
@@ -0,0 +1,1168 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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
+2023-09-28 16:27:00,12.62,12.62,12.62,12.62,1.0,CARE
+2023-09-28 16:01:00,12.62,12.62,12.62,12.62,2681.0,CARE
+2023-09-28 16:00:00,12.62,12.63,12.62,12.62,13220.0,CARE
+2023-09-28 15:59:00,12.615,12.66,12.615,12.63,3892.0,CARE
+2023-09-28 15:58:00,12.615,12.615,12.613,12.613,740.0,CARE
+2023-09-28 15:54:00,12.6,12.615,12.6,12.615,1513.0,CARE
+2023-09-28 15:51:00,12.61,12.61,12.6,12.6,1007.0,CARE
+2023-09-28 15:50:00,12.63,12.63,12.615,12.615,641.0,CARE
+2023-09-28 15:48:00,12.65,12.65,12.63,12.63,1369.0,CARE
+2023-09-28 15:47:00,12.66,12.66,12.66,12.66,100.0,CARE
+2023-09-28 15:45:00,12.69,12.69,12.69,12.69,201.0,CARE
+2023-09-28 15:43:00,12.68,12.68,12.68,12.68,100.0,CARE
+2023-09-28 15:34:00,12.67,12.67,12.67,12.67,155.0,CARE
+2023-09-28 15:29:00,12.67,12.67,12.67,12.67,123.0,CARE
+2023-09-28 15:26:00,12.72,12.72,12.67,12.67,2083.0,CARE
+2023-09-28 15:25:00,12.722,12.721,12.722,12.721,653.0,CARE
+2023-09-28 15:23:00,12.75,12.75,12.75,12.75,103.0,CARE
+2023-09-28 15:16:00,12.72,12.74,12.72,12.74,853.0,CARE
+2023-09-28 14:59:00,12.69,12.69,12.69,12.69,431.0,CARE
+2023-09-28 14:57:00,12.68,12.68,12.68,12.68,100.0,CARE
+2023-09-28 14:36:00,12.7,12.7,12.67,12.67,300.0,CARE
+2023-09-28 14:35:00,12.7,12.7,12.7,12.7,287.0,CARE
+2023-09-28 14:31:00,12.74,12.74,12.74,12.74,102.0,CARE
+2023-09-28 14:29:00,12.74,12.74,12.74,12.74,100.0,CARE
+2023-09-28 14:16:00,12.739,12.739,12.739,12.739,132.0,CARE
+2023-09-28 14:14:00,12.73,12.73,12.73,12.73,353.0,CARE
+2023-09-28 14:10:00,12.713,12.713,12.713,12.713,120.0,CARE
+2023-09-28 14:07:00,12.715,12.715,12.715,12.715,129.0,CARE
+2023-09-28 13:45:00,12.72,12.72,12.72,12.72,232.0,CARE
+2023-09-28 13:40:00,12.73,12.73,12.73,12.73,107.0,CARE
+2023-09-28 13:36:00,12.72,12.72,12.714,12.713,651.0,CARE
+2023-09-28 13:29:00,12.72,12.72,12.72,12.72,100.0,CARE
+2023-09-28 13:28:00,12.71,12.71,12.71,12.71,100.0,CARE
+2023-09-28 13:27:00,12.72,12.725,12.72,12.725,395.0,CARE
+2023-09-28 13:25:00,12.72,12.72,12.71,12.71,501.0,CARE
+2023-09-28 13:00:00,12.729,12.73,12.729,12.73,548.0,CARE
+2023-09-28 12:57:00,12.72,12.72,12.72,12.72,105.0,CARE
+2023-09-28 12:55:00,12.75,12.75,12.73,12.73,761.0,CARE
+2023-09-28 12:54:00,12.753,12.753,12.75,12.75,200.0,CARE
+2023-09-28 12:49:00,12.76,12.76,12.755,12.76,847.0,CARE
+2023-09-28 12:45:00,12.81,12.81,12.79,12.805,584.0,CARE
+2023-09-28 12:15:00,12.82,12.82,12.82,12.82,100.0,CARE
+2023-09-28 12:13:00,12.79,12.79,12.79,12.79,109.0,CARE
+2023-09-28 12:02:00,12.84,12.84,12.84,12.84,282.0,CARE
+2023-09-28 11:59:00,12.85,12.85,12.85,12.85,622.0,CARE
+2023-09-28 11:47:00,12.85,12.865,12.85,12.865,2291.0,CARE
+2023-09-28 11:27:00,12.87,12.875,12.86,12.86,717.0,CARE
+2023-09-28 11:21:00,12.84,12.84,12.84,12.84,100.0,CARE
+2023-09-28 11:17:00,12.87,12.87,12.84,12.865,408.0,CARE
+2023-09-28 11:11:00,12.87,12.87,12.83,12.83,205.0,CARE
+2023-09-28 10:52:00,12.83,12.83,12.83,12.83,200.0,CARE
+2023-09-28 10:33:00,12.797,12.797,12.797,12.797,212.0,CARE
+2023-09-28 10:23:00,12.82,12.82,12.82,12.82,310.0,CARE
+2023-09-28 10:15:00,12.855,12.855,12.855,12.855,102.0,CARE
+2023-09-28 10:05:00,12.85,12.85,12.85,12.85,100.0,CARE
+2023-09-28 09:45:00,12.95,12.95,12.875,12.875,793.0,CARE
+2023-09-28 09:43:00,12.905,12.905,12.9,12.9,225.0,CARE
+2023-09-28 09:38:00,12.78,12.78,12.78,12.78,100.0,CARE
+2023-09-28 09:30:00,12.87,12.87,12.87,12.87,235.0,CARE
+2023-09-27 16:02:00,12.84,12.84,12.84,12.84,563.0,CARE
+2023-09-27 16:01:00,12.84,12.84,12.84,12.84,1.0,CARE
+2023-09-27 16:00:00,12.83,12.84,12.83,12.84,19939.0,CARE
+2023-09-27 15:59:00,12.829,12.84,12.8,12.84,2726.0,CARE
+2023-09-27 15:58:00,12.79,12.82,12.79,12.82,1723.0,CARE
+2023-09-27 15:57:00,12.79,12.81,12.79,12.81,540.0,CARE
+2023-09-27 15:56:00,12.8,12.8,12.8,12.8,224.0,CARE
+2023-09-27 15:55:00,12.81,12.81,12.81,12.81,484.0,CARE
+2023-09-27 15:54:00,12.8,12.82,12.8,12.82,1723.0,CARE
+2023-09-27 15:53:00,12.8,12.8,12.8,12.8,251.0,CARE
+2023-09-27 15:50:00,12.81,12.81,12.81,12.81,200.0,CARE
+2023-09-27 15:48:00,12.84,12.84,12.84,12.84,473.0,CARE
+2023-09-27 15:46:00,12.848,12.848,12.848,12.848,814.0,CARE
+2023-09-27 15:42:00,12.85,12.85,12.85,12.85,330.0,CARE
+2023-09-27 15:39:00,12.88,12.88,12.88,12.88,102.0,CARE
+2023-09-27 15:38:00,12.85,12.85,12.85,12.85,107.0,CARE
+2023-09-27 15:32:00,12.88,12.88,12.88,12.88,254.0,CARE
+2023-09-27 15:30:00,12.895,12.895,12.895,12.895,100.0,CARE
+2023-09-27 15:28:00,12.895,12.895,12.895,12.895,207.0,CARE
+2023-09-27 15:25:00,12.88,12.88,12.88,12.88,100.0,CARE
+2023-09-27 15:18:00,12.87,12.87,12.87,12.87,105.0,CARE
+2023-09-27 15:15:00,12.9,12.9,12.9,12.9,345.0,CARE
+2023-09-27 15:08:00,12.915,12.915,12.915,12.915,377.0,CARE
+2023-09-27 14:53:00,12.94,12.94,12.92,12.92,437.0,CARE
+2023-09-27 14:52:00,12.94,12.94,12.93,12.93,370.0,CARE
+2023-09-27 14:38:00,12.94,12.94,12.94,12.94,102.0,CARE
+2023-09-27 14:35:00,12.94,12.94,12.94,12.94,102.0,CARE
+2023-09-27 14:30:00,12.93,12.93,12.93,12.93,465.0,CARE
+2023-09-27 14:28:00,12.925,12.925,12.925,12.925,100.0,CARE
+2023-09-27 14:19:00,12.93,12.93,12.93,12.93,422.0,CARE
+2023-09-27 14:18:00,12.945,12.945,12.945,12.945,135.0,CARE
+2023-09-27 14:15:00,12.945,12.945,12.945,12.945,281.0,CARE
+2023-09-27 14:00:00,12.945,12.945,12.945,12.945,102.0,CARE
+2023-09-27 13:58:00,12.96,12.96,12.95,12.95,330.0,CARE
+2023-09-27 13:57:00,12.97,12.975,12.97,12.97,2856.0,CARE
+2023-09-27 13:55:00,12.97,12.97,12.97,12.97,1200.0,CARE
+2023-09-27 13:51:00,12.985,12.985,12.985,12.985,102.0,CARE
+2023-09-27 13:50:00,12.97,12.97,12.97,12.97,210.0,CARE
+2023-09-27 13:45:00,12.94,12.96,12.94,12.96,1125.0,CARE
+2023-09-27 13:42:00,12.93,12.94,12.93,12.94,1629.0,CARE
+2023-09-27 13:40:00,12.94,12.94,12.94,12.94,230.0,CARE
+2023-09-27 13:36:00,12.93,12.94,12.93,12.94,400.0,CARE
+2023-09-27 13:33:00,12.94,12.94,12.94,12.94,226.0,CARE
+2023-09-27 13:32:00,12.94,12.945,12.94,12.945,756.0,CARE
+2023-09-27 13:27:00,12.93,12.93,12.93,12.93,416.0,CARE
+2023-09-27 13:23:00,12.93,12.94,12.93,12.94,464.0,CARE
+2023-09-27 13:22:00,12.93,12.93,12.93,12.93,400.0,CARE
+2023-09-27 13:21:00,12.925,12.925,12.925,12.925,306.0,CARE
+2023-09-27 13:18:00,12.92,12.93,12.92,12.93,249.0,CARE
+2023-09-27 13:06:00,12.93,12.93,12.93,12.93,222.0,CARE
+2023-09-27 13:03:00,12.93,12.94,12.93,12.93,737.0,CARE
+2023-09-27 13:00:00,12.9,12.91,12.9,12.91,606.0,CARE
+2023-09-27 12:59:00,12.9,12.9,12.9,12.9,700.0,CARE
+2023-09-27 12:58:00,12.9,12.9,12.89,12.89,361.0,CARE
+2023-09-27 12:57:00,12.92,12.92,12.92,12.92,106.0,CARE
+2023-09-27 12:55:00,12.9,12.9,12.9,12.9,1404.0,CARE
+2023-09-27 12:47:00,12.91,12.91,12.91,12.91,100.0,CARE
+2023-09-27 12:45:00,12.91,12.91,12.91,12.91,100.0,CARE
+2023-09-27 12:44:00,12.91,12.91,12.91,12.91,100.0,CARE
+2023-09-27 12:34:00,12.905,12.905,12.905,12.905,100.0,CARE
+2023-09-27 12:33:00,12.9,12.905,12.9,12.905,286.0,CARE
+2023-09-27 12:31:00,12.89,12.89,12.89,12.89,283.0,CARE
+2023-09-27 12:23:00,12.87,12.87,12.865,12.87,1905.0,CARE
+2023-09-27 12:14:00,12.89,12.89,12.89,12.89,200.0,CARE
+2023-09-27 12:13:00,12.89,12.89,12.89,12.89,294.0,CARE
+2023-09-27 12:09:00,12.87,12.87,12.87,12.87,100.0,CARE
+2023-09-27 12:08:00,12.87,12.87,12.87,12.87,136.0,CARE
+2023-09-27 12:04:00,12.87,12.87,12.87,12.87,327.0,CARE
+2023-09-27 12:03:00,12.88,12.88,12.88,12.88,100.0,CARE
+2023-09-27 12:02:00,12.865,12.87,12.865,12.87,1005.0,CARE
+2023-09-27 12:01:00,12.865,12.865,12.865,12.865,100.0,CARE
+2023-09-27 12:00:00,12.89,12.89,12.86,12.86,501.0,CARE
+2023-09-27 11:57:00,12.93,12.95,12.9,12.9,1693.0,CARE
+2023-09-27 11:55:00,12.95,12.95,12.95,12.95,385.0,CARE
+2023-09-27 11:46:00,12.945,12.945,12.945,12.945,100.0,CARE
+2023-09-27 11:44:00,12.95,12.95,12.95,12.95,160.0,CARE
+2023-09-27 11:43:00,12.96,12.96,12.93,12.95,776.0,CARE
+2023-09-27 11:38:00,12.91,12.95,12.91,12.949,2490.0,CARE
+2023-09-27 11:36:00,12.95,12.95,12.93,12.95,1342.0,CARE
+2023-09-27 11:31:00,12.94,12.94,12.93,12.93,377.0,CARE
+2023-09-27 11:22:00,12.903,12.903,12.9,12.9,377.0,CARE
+2023-09-27 11:18:00,12.92,12.92,12.92,12.92,100.0,CARE
+2023-09-27 11:06:00,12.91,12.91,12.91,12.91,121.0,CARE
+2023-09-27 11:04:00,12.925,12.925,12.925,12.925,200.0,CARE
+2023-09-27 11:02:00,12.94,12.94,12.94,12.94,100.0,CARE
+2023-09-27 10:59:00,12.905,12.905,12.905,12.905,233.0,CARE
+2023-09-27 10:58:00,12.9,12.9,12.9,12.9,162.0,CARE
+2023-09-27 10:52:00,12.9,12.9,12.9,12.9,465.0,CARE
+2023-09-27 10:46:00,12.91,12.91,12.91,12.91,200.0,CARE
+2023-09-27 10:43:00,12.91,12.91,12.91,12.91,100.0,CARE
+2023-09-27 10:40:00,12.9,12.905,12.9,12.905,844.0,CARE
+2023-09-27 10:39:00,12.915,12.915,12.915,12.915,124.0,CARE
+2023-09-27 10:38:00,12.91,12.91,12.91,12.91,100.0,CARE
+2023-09-27 10:37:00,12.9,12.9,12.9,12.9,464.0,CARE
+2023-09-27 10:34:00,12.88,12.88,12.88,12.88,156.0,CARE
+2023-09-27 10:31:00,12.89,12.905,12.87,12.88,3333.0,CARE
+2023-09-27 10:27:00,12.88,12.88,12.88,12.88,100.0,CARE
+2023-09-27 10:23:00,12.88,12.88,12.88,12.88,140.0,CARE
+2023-09-27 10:20:00,12.855,12.855,12.855,12.855,100.0,CARE
+2023-09-27 10:19:00,12.84,12.84,12.84,12.84,413.0,CARE
+2023-09-27 10:18:00,12.84,12.84,12.84,12.84,100.0,CARE
+2023-09-27 10:15:00,12.855,12.855,12.84,12.855,300.0,CARE
+2023-09-27 10:14:00,12.84,12.84,12.84,12.84,166.0,CARE
+2023-09-27 10:13:00,12.84,12.845,12.84,12.845,3073.0,CARE
+2023-09-27 10:11:00,12.84,12.84,12.84,12.84,105.0,CARE
+2023-09-27 10:08:00,12.84,12.84,12.84,12.84,439.0,CARE
+2023-09-27 10:07:00,12.84,12.84,12.84,12.84,100.0,CARE
+2023-09-27 09:58:00,12.83,12.83,12.79,12.79,547.0,CARE
+2023-09-27 09:46:00,12.78,12.78,12.78,12.78,200.0,CARE
+2023-09-27 09:41:00,13.113,13.113,13.113,13.113,102.0,CARE
+2023-09-27 09:32:00,13.275,13.275,12.94,12.94,202.0,CARE
+2023-09-27 09:30:00,12.77,12.77,12.77,12.77,243.0,CARE
+2023-09-26 16:01:00,12.74,12.74,12.74,12.74,633.0,CARE
+2023-09-26 16:00:00,12.76,12.76,12.74,12.74,17601.0,CARE
+2023-09-26 15:59:00,12.75,12.77,12.75,12.76,3450.0,CARE
+2023-09-26 15:58:00,12.75,12.75,12.74,12.74,304.0,CARE
+2023-09-26 15:56:00,12.74,12.74,12.74,12.74,154.0,CARE
+2023-09-26 15:54:00,12.735,12.74,12.735,12.74,333.0,CARE
+2023-09-26 15:53:00,12.75,12.75,12.74,12.74,724.0,CARE
+2023-09-26 15:52:00,12.73,12.74,12.73,12.74,517.0,CARE
+2023-09-26 15:51:00,12.74,12.74,12.74,12.74,605.0,CARE
+2023-09-26 15:50:00,12.74,12.74,12.72,12.72,307.0,CARE
+2023-09-26 15:49:00,12.75,12.75,12.75,12.75,124.0,CARE
+2023-09-26 15:48:00,12.75,12.75,12.75,12.75,204.0,CARE
+2023-09-26 15:45:00,12.77,12.77,12.75,12.75,911.0,CARE
+2023-09-26 15:44:00,12.75,12.75,12.75,12.75,255.0,CARE
+2023-09-26 15:43:00,12.72,12.73,12.72,12.73,320.0,CARE
+2023-09-26 15:41:00,12.71,12.71,12.71,12.71,102.0,CARE
+2023-09-26 15:40:00,12.71,12.71,12.71,12.71,174.0,CARE
+2023-09-26 15:39:00,12.69,12.71,12.69,12.71,233.0,CARE
+2023-09-26 15:35:00,12.68,12.68,12.68,12.68,476.0,CARE
+2023-09-26 15:34:00,12.7,12.7,12.7,12.7,102.0,CARE
+2023-09-26 15:33:00,12.69,12.69,12.69,12.69,102.0,CARE
+2023-09-26 15:29:00,12.7,12.7,12.7,12.7,212.0,CARE
+2023-09-26 15:26:00,12.695,12.695,12.695,12.695,103.0,CARE
+2023-09-26 15:18:00,12.689,12.689,12.689,12.689,235.0,CARE
+2023-09-26 15:17:00,12.7,12.7,12.7,12.7,102.0,CARE
+2023-09-26 15:14:00,12.7,12.7,12.7,12.7,102.0,CARE
+2023-09-26 15:07:00,12.68,12.68,12.68,12.68,113.0,CARE
+2023-09-26 15:04:00,12.66,12.66,12.66,12.66,100.0,CARE
+2023-09-26 14:51:00,12.666,12.666,12.666,12.666,152.0,CARE
+2023-09-26 14:43:00,12.68,12.68,12.68,12.68,117.0,CARE
+2023-09-26 14:42:00,12.694,12.694,12.69,12.69,363.0,CARE
+2023-09-26 14:41:00,12.685,12.685,12.685,12.685,100.0,CARE
+2023-09-26 14:38:00,12.685,12.685,12.67,12.67,300.0,CARE
+2023-09-26 14:33:00,12.675,12.675,12.675,12.675,100.0,CARE
+2023-09-26 14:14:00,12.66,12.66,12.66,12.66,100.0,CARE
+2023-09-26 14:13:00,12.66,12.66,12.66,12.66,258.0,CARE
+2023-09-26 14:12:00,12.66,12.66,12.62,12.62,314.0,CARE
+2023-09-26 14:01:00,12.7,12.7,12.685,12.685,204.0,CARE
+2023-09-26 13:59:00,12.67,12.67,12.67,12.67,410.0,CARE
+2023-09-26 13:58:00,12.7,12.7,12.7,12.7,486.0,CARE
+2023-09-26 13:57:00,12.75,12.75,12.72,12.72,838.0,CARE
+2023-09-26 13:56:00,12.75,12.75,12.75,12.75,1114.0,CARE
+2023-09-26 13:51:00,12.75,12.75,12.75,12.75,102.0,CARE
+2023-09-26 13:47:00,12.75,12.75,12.75,12.75,102.0,CARE
+2023-09-26 13:43:00,12.75,12.75,12.75,12.75,500.0,CARE
+2023-09-26 13:42:00,12.75,12.75,12.75,12.75,2439.0,CARE
+2023-09-26 13:37:00,12.75,12.75,12.75,12.75,213.0,CARE
+2023-09-26 13:32:00,12.75,12.75,12.75,12.75,583.0,CARE
+2023-09-26 13:29:00,12.73,12.745,12.73,12.745,379.0,CARE
+2023-09-26 13:24:00,12.75,12.75,12.75,12.75,813.0,CARE
+2023-09-26 13:20:00,12.77,12.77,12.77,12.77,115.0,CARE
+2023-09-26 13:19:00,12.77,12.77,12.77,12.77,200.0,CARE
+2023-09-26 13:01:00,12.75,12.75,12.75,12.75,100.0,CARE
+2023-09-26 13:00:00,12.75,12.75,12.75,12.75,1001.0,CARE
+2023-09-26 12:56:00,12.76,12.76,12.76,12.76,414.0,CARE
+2023-09-26 12:40:00,12.81,12.81,12.81,12.81,100.0,CARE
+2023-09-26 12:20:00,12.8,12.8,12.8,12.8,643.0,CARE
+2023-09-26 12:14:00,12.82,12.82,12.82,12.82,353.0,CARE
+2023-09-26 11:49:00,12.801,12.81,12.801,12.81,370.0,CARE
+2023-09-26 11:44:00,12.8,12.8,12.8,12.8,758.0,CARE
+2023-09-26 11:30:00,12.81,12.81,12.81,12.81,200.0,CARE
+2023-09-26 11:28:00,12.8,12.81,12.8,12.81,952.0,CARE
+2023-09-26 11:26:00,12.83,12.83,12.83,12.83,316.0,CARE
+2023-09-26 11:20:00,12.87,12.87,12.87,12.87,585.0,CARE
+2023-09-26 11:06:00,12.89,12.89,12.89,12.89,100.0,CARE
+2023-09-26 10:59:00,12.885,12.885,12.885,12.885,100.0,CARE
+2023-09-26 10:48:00,12.88,12.88,12.88,12.88,106.0,CARE
+2023-09-26 10:46:00,12.89,12.89,12.89,12.89,300.0,CARE
+2023-09-26 10:39:00,12.85,12.85,12.85,12.85,200.0,CARE
+2023-09-26 10:35:00,12.855,12.855,12.855,12.855,100.0,CARE
+2023-09-26 10:28:00,12.89,12.9,12.885,12.89,611.0,CARE
+2023-09-26 10:24:00,12.84,12.84,12.84,12.84,100.0,CARE
+2023-09-26 10:14:00,12.85,12.85,12.85,12.85,224.0,CARE
+2023-09-26 10:12:00,12.85,12.85,12.85,12.85,103.0,CARE
+2023-09-26 10:05:00,12.86,12.86,12.86,12.86,110.0,CARE
+2023-09-26 09:52:00,12.91,12.91,12.91,12.91,102.0,CARE
+2023-09-26 09:37:00,12.75,12.75,12.74,12.74,231.0,CARE
+2023-09-26 09:35:00,12.63,12.63,12.63,12.63,100.0,CARE
+2023-09-26 09:31:00,12.65,12.65,12.65,12.65,201.0,CARE
+2023-09-26 09:30:00,12.63,12.63,12.63,12.63,4666.0,CARE
+2023-09-26 09:28:00,12.73,12.73,12.63,12.63,145.0,CARE
+2023-09-26 08:51:00,12.88,12.88,12.88,12.88,1.0,CARE
+2023-09-25 16:29:00,12.88,12.88,12.88,12.88,34.0,CARE
+2023-09-25 16:01:00,12.88,12.88,12.88,12.88,197.0,CARE
+2023-09-25 16:00:00,12.87,12.88,12.87,12.88,17345.0,CARE
+2023-09-25 15:59:00,12.889,12.9,12.87,12.87,2701.0,CARE
+2023-09-25 15:58:00,12.88,12.89,12.865,12.87,1673.0,CARE
+2023-09-25 15:57:00,12.86,12.86,12.85,12.85,304.0,CARE
+2023-09-25 15:56:00,12.87,12.88,12.87,12.88,1323.0,CARE
+2023-09-25 15:55:00,12.83,12.86,12.83,12.86,1262.0,CARE
+2023-09-25 15:54:00,12.83,12.84,12.83,12.84,935.0,CARE
+2023-09-25 15:52:00,12.84,12.84,12.84,12.84,300.0,CARE
+2023-09-25 15:50:00,12.845,12.845,12.845,12.845,122.0,CARE
+2023-09-25 15:49:00,12.845,12.845,12.845,12.845,247.0,CARE
+2023-09-25 15:48:00,12.845,12.845,12.845,12.845,100.0,CARE
+2023-09-25 15:45:00,12.845,12.845,12.845,12.845,133.0,CARE
+2023-09-25 15:43:00,12.84,12.84,12.84,12.84,611.0,CARE
+2023-09-25 15:39:00,12.84,12.84,12.83,12.83,200.0,CARE
+2023-09-25 15:36:00,12.84,12.84,12.84,12.84,100.0,CARE
+2023-09-25 15:35:00,12.84,12.84,12.84,12.84,272.0,CARE
+2023-09-25 15:30:00,12.805,12.85,12.805,12.85,930.0,CARE
+2023-09-25 15:29:00,12.83,12.83,12.8,12.8,1752.0,CARE
+2023-09-25 15:28:00,12.85,12.85,12.85,12.85,444.0,CARE
+2023-09-25 15:23:00,12.85,12.85,12.85,12.85,373.0,CARE
+2023-09-25 15:16:00,12.79,12.82,12.79,12.82,1516.0,CARE
+2023-09-25 15:13:00,12.76,12.77,12.76,12.77,537.0,CARE
+2023-09-25 15:12:00,12.76,12.76,12.76,12.76,118.0,CARE
+2023-09-25 15:11:00,12.775,12.775,12.775,12.775,100.0,CARE
+2023-09-25 15:10:00,12.76,12.76,12.76,12.76,118.0,CARE
+2023-09-25 15:08:00,12.76,12.76,12.76,12.76,100.0,CARE
+2023-09-25 15:07:00,12.77,12.77,12.77,12.77,307.0,CARE
+2023-09-25 15:05:00,12.77,12.77,12.77,12.77,107.0,CARE
+2023-09-25 15:03:00,12.77,12.77,12.77,12.77,100.0,CARE
+2023-09-25 15:02:00,12.76,12.76,12.76,12.76,254.0,CARE
+2023-09-25 15:01:00,12.76,12.76,12.76,12.76,100.0,CARE
+2023-09-25 14:59:00,12.77,12.77,12.77,12.77,145.0,CARE
+2023-09-25 14:51:00,12.8,12.8,12.79,12.79,589.0,CARE
+2023-09-25 14:44:00,12.82,12.82,12.82,12.82,380.0,CARE
+2023-09-25 14:41:00,12.82,12.82,12.82,12.82,105.0,CARE
+2023-09-25 14:38:00,12.82,12.82,12.82,12.82,225.0,CARE
+2023-09-25 14:30:00,12.82,12.82,12.82,12.82,103.0,CARE
+2023-09-25 14:24:00,12.83,12.83,12.83,12.83,286.0,CARE
+2023-09-25 14:21:00,12.84,12.84,12.83,12.83,831.0,CARE
+2023-09-25 14:06:00,12.84,12.84,12.84,12.84,108.0,CARE
+2023-09-25 13:44:00,12.845,12.844,12.845,12.845,108.0,CARE
+2023-09-25 13:40:00,12.855,12.855,12.855,12.855,105.0,CARE
+2023-09-25 13:24:00,12.88,12.88,12.88,12.88,236.0,CARE
+2023-09-25 13:18:00,12.89,12.89,12.89,12.89,434.0,CARE
+2023-09-25 13:15:00,12.913,12.913,12.913,12.913,234.0,CARE
+2023-09-25 12:50:00,12.92,12.92,12.92,12.92,145.0,CARE
+2023-09-25 12:35:00,12.927,12.927,12.927,12.927,155.0,CARE
+2023-09-25 12:20:00,12.91,12.928,12.91,12.928,762.0,CARE
+2023-09-25 11:37:00,12.88,12.88,12.88,12.88,200.0,CARE
+2023-09-25 11:31:00,12.88,12.89,12.88,12.89,282.0,CARE
+2023-09-25 11:20:00,12.88,12.89,12.88,12.89,377.0,CARE
+2023-09-25 11:17:00,12.865,12.865,12.865,12.865,106.0,CARE
+2023-09-25 11:06:00,12.865,12.865,12.865,12.865,100.0,CARE
+2023-09-25 11:00:00,12.85,12.85,12.85,12.85,100.0,CARE
+2023-09-25 10:48:00,12.9,12.9,12.9,12.9,278.0,CARE
+2023-09-25 10:19:00,12.95,12.95,12.95,12.95,616.0,CARE
+2023-09-25 10:13:00,12.975,12.975,12.94,12.94,400.0,CARE
+2023-09-25 09:58:00,12.97,12.97,12.97,12.97,222.0,CARE
+2023-09-25 09:35:00,12.87,12.87,12.87,12.87,161.0,CARE
+2023-09-25 09:30:00,12.86,12.86,12.86,12.86,165.0,CARE
+2023-09-22 16:02:00,12.88,12.88,12.88,12.88,2473.0,CARE
+2023-09-22 16:01:00,12.88,12.88,12.88,12.88,310.0,CARE
+2023-09-22 16:00:00,12.92,12.92,12.88,12.88,16147.0,CARE
+2023-09-22 15:59:00,12.88,12.92,12.88,12.92,3065.0,CARE
+2023-09-22 15:58:00,12.9,12.9,12.9,12.9,284.0,CARE
+2023-09-22 15:56:00,12.9,12.9,12.9,12.9,271.0,CARE
+2023-09-22 15:55:00,12.885,12.885,12.885,12.885,185.0,CARE
+2023-09-22 15:52:00,12.885,12.885,12.885,12.885,102.0,CARE
+2023-09-22 15:51:00,12.9,12.9,12.89,12.89,823.0,CARE
+2023-09-22 15:50:00,12.92,12.92,12.92,12.92,155.0,CARE
+2023-09-22 15:49:00,12.91,12.91,12.91,12.91,101.0,CARE
+2023-09-22 15:47:00,12.915,12.915,12.915,12.915,120.0,CARE
+2023-09-22 15:46:00,12.91,12.915,12.91,12.915,987.0,CARE
+2023-09-22 15:45:00,12.92,12.92,12.92,12.92,173.0,CARE
+2023-09-22 15:40:00,12.9,12.91,12.9,12.91,687.0,CARE
+2023-09-22 15:37:00,12.92,12.92,12.92,12.92,172.0,CARE
+2023-09-22 15:33:00,12.92,12.92,12.92,12.92,100.0,CARE
+2023-09-22 15:32:00,12.91,12.91,12.91,12.91,336.0,CARE
+2023-09-22 15:22:00,12.87,12.87,12.87,12.87,210.0,CARE
+2023-09-22 15:15:00,12.865,12.865,12.865,12.865,100.0,CARE
+2023-09-22 15:02:00,12.87,12.87,12.87,12.87,108.0,CARE
+2023-09-22 15:00:00,12.86,12.86,12.86,12.86,359.0,CARE
+2023-09-22 13:51:00,12.83,12.83,12.83,12.83,855.0,CARE
+2023-09-22 13:24:00,12.84,12.84,12.84,12.84,200.0,CARE
+2023-09-22 13:23:00,12.845,12.845,12.845,12.845,200.0,CARE
+2023-09-22 13:07:00,12.83,12.83,12.83,12.83,483.0,CARE
+2023-09-22 12:15:00,12.82,12.84,12.82,12.823,1172.0,CARE
+2023-09-22 12:07:00,12.807,12.807,12.807,12.807,500.0,CARE
+2023-09-22 11:59:00,12.82,12.82,12.81,12.81,247.0,CARE
+2023-09-22 11:53:00,12.826,12.826,12.826,12.826,100.0,CARE
+2023-09-22 11:34:00,12.84,12.84,12.84,12.84,108.0,CARE
+2023-09-22 11:25:00,12.86,12.86,12.83,12.84,760.0,CARE
+2023-09-22 11:08:00,12.81,12.81,12.81,12.81,103.0,CARE
+2023-09-22 11:06:00,12.8,12.8,12.8,12.8,804.0,CARE
+2023-09-22 10:42:00,12.8,12.8,12.8,12.8,631.0,CARE
+2023-09-22 10:40:00,12.8,12.8,12.8,12.8,150.0,CARE
+2023-09-22 10:39:00,12.79,12.8,12.79,12.8,1169.0,CARE
+2023-09-22 10:36:00,12.86,12.86,12.81,12.81,1557.0,CARE
+2023-09-22 10:23:00,12.88,12.88,12.85,12.87,1429.0,CARE
+2023-09-22 10:20:00,12.88,12.88,12.88,12.88,264.0,CARE
+2023-09-22 10:15:00,12.82,12.82,12.82,12.82,274.0,CARE
+2023-09-22 10:12:00,12.83,12.83,12.82,12.82,208.0,CARE
+2023-09-22 10:10:00,12.82,12.865,12.82,12.865,200.0,CARE
+2023-09-22 10:04:00,12.9,12.9,12.9,12.9,175.0,CARE
+2023-09-22 09:56:00,13.14,13.14,13.14,13.14,322.0,CARE
+2023-09-22 09:30:00,12.92,12.92,12.92,12.92,231.0,CARE
+2023-09-21 16:02:00,12.92,12.92,12.92,12.92,1849.0,CARE
+2023-09-21 16:00:00,12.96,12.96,12.92,12.92,15970.0,CARE
+2023-09-21 15:59:00,12.92,12.96,12.92,12.96,3062.0,CARE
+2023-09-21 15:58:00,12.94,12.94,12.93,12.93,640.0,CARE
+2023-09-21 15:57:00,12.94,12.94,12.93,12.93,780.0,CARE
+2023-09-21 15:56:00,12.94,12.94,12.94,12.94,676.0,CARE
+2023-09-21 15:55:00,12.95,12.95,12.94,12.94,265.0,CARE
+2023-09-21 15:54:00,12.95,12.95,12.95,12.95,253.0,CARE
+2023-09-21 15:53:00,12.92,12.94,12.92,12.94,876.0,CARE
+2023-09-21 15:52:00,12.9,12.91,12.9,12.91,447.0,CARE
+2023-09-21 15:51:00,12.91,12.91,12.909,12.909,321.0,CARE
+2023-09-21 15:50:00,12.9,12.9,12.89,12.89,629.0,CARE
+2023-09-21 15:49:00,12.9,12.9,12.9,12.9,204.0,CARE
+2023-09-21 15:44:00,12.91,12.925,12.91,12.925,331.0,CARE
+2023-09-21 15:41:00,12.925,12.925,12.925,12.925,216.0,CARE
+2023-09-21 15:36:00,12.89,12.89,12.89,12.89,302.0,CARE
+2023-09-21 15:33:00,12.915,12.915,12.915,12.915,344.0,CARE
+2023-09-21 15:32:00,12.92,12.92,12.9,12.9,305.0,CARE
+2023-09-21 15:31:00,12.923,12.923,12.923,12.923,209.0,CARE
+2023-09-21 15:29:00,12.92,12.92,12.92,12.92,345.0,CARE
+2023-09-21 15:27:00,12.92,12.92,12.92,12.92,216.0,CARE
+2023-09-21 15:26:00,12.93,12.93,12.92,12.93,619.0,CARE
+2023-09-21 15:25:00,12.92,12.92,12.92,12.92,115.0,CARE
+2023-09-21 15:24:00,12.93,12.93,12.93,12.93,132.0,CARE
+2023-09-21 15:22:00,12.92,12.92,12.92,12.92,204.0,CARE
+2023-09-21 15:21:00,12.92,12.92,12.92,12.92,108.0,CARE
+2023-09-21 15:20:00,12.9,12.94,12.9,12.94,820.0,CARE
+2023-09-21 15:17:00,12.88,12.88,12.88,12.88,132.0,CARE
+2023-09-21 14:46:00,12.87,12.87,12.87,12.87,204.0,CARE
+2023-09-21 14:41:00,12.87,12.87,12.87,12.87,102.0,CARE
+2023-09-21 14:36:00,12.87,12.87,12.87,12.87,204.0,CARE
+2023-09-21 14:30:00,12.87,12.87,12.87,12.87,102.0,CARE
+2023-09-21 14:29:00,12.88,12.88,12.88,12.88,201.0,CARE
+2023-09-21 14:18:00,12.89,12.89,12.89,12.89,109.0,CARE
+2023-09-21 14:15:00,12.891,12.891,12.89,12.89,209.0,CARE
+2023-09-21 14:13:00,12.89,12.905,12.89,12.905,242.0,CARE
+2023-09-21 14:07:00,12.9,12.9,12.9,12.9,130.0,CARE
+2023-09-21 14:05:00,12.91,12.91,12.91,12.91,102.0,CARE
+2023-09-21 13:59:00,12.92,12.92,12.92,12.92,105.0,CARE
+2023-09-21 13:54:00,12.92,12.92,12.92,12.92,227.0,CARE
+2023-09-21 13:50:00,12.93,12.93,12.93,12.93,100.0,CARE
+2023-09-21 13:42:00,12.95,12.95,12.95,12.95,102.0,CARE
+2023-09-21 13:26:00,13.03,13.03,13.03,13.03,442.0,CARE
+2023-09-21 13:16:00,13.04,13.04,13.02,13.02,780.0,CARE
+2023-09-21 13:15:00,13.05,13.05,13.05,13.05,185.0,CARE
+2023-09-21 12:37:00,13.05,13.05,13.05,13.05,2018.0,CARE
+2023-09-21 12:36:00,12.935,13.085,12.935,13.085,3597.0,CARE
+2023-09-21 12:35:00,12.92,12.92,12.92,12.92,100.0,CARE
+2023-09-21 12:06:00,13.03,13.03,13.03,13.03,184.0,CARE
+2023-09-21 12:05:00,13.03,13.03,13.03,13.03,200.0,CARE
+2023-09-21 11:45:00,13.03,13.03,13.03,13.03,312.0,CARE
+2023-09-21 11:41:00,13.0,13.0,13.0,13.0,617.0,CARE
+2023-09-21 11:13:00,12.97,12.97,12.97,12.97,220.0,CARE
+2023-09-21 10:56:00,13.02,13.02,13.02,13.02,469.0,CARE
+2023-09-21 10:17:00,13.05,13.05,13.05,13.05,230.0,CARE
+2023-09-21 10:08:00,13.01,13.01,13.01,13.01,100.0,CARE
+2023-09-21 09:55:00,13.01,13.01,13.01,13.01,182.0,CARE
+2023-09-21 09:33:00,13.02,13.02,13.0,13.0,1631.0,CARE
+2023-09-21 09:30:00,13.03,13.03,13.03,13.03,265.0,CARE
+2023-09-21 09:29:00,13.05,13.05,13.04,13.04,100.0,CARE
+2023-09-20 16:01:00,13.05,13.05,13.05,13.05,785.0,CARE
+2023-09-20 16:00:00,13.08,13.08,13.05,13.05,10294.0,CARE
+2023-09-20 15:59:00,13.05,13.08,13.05,13.08,2632.0,CARE
+2023-09-20 15:58:00,13.06,13.06,13.04,13.04,264.0,CARE
+2023-09-20 15:55:00,13.05,13.05,13.05,13.05,100.0,CARE
+2023-09-20 15:54:00,13.06,13.06,13.06,13.06,228.0,CARE
+2023-09-20 15:53:00,13.06,13.06,13.06,13.06,392.0,CARE
+2023-09-20 15:52:00,13.06,13.06,13.04,13.05,458.0,CARE
+2023-09-20 15:51:00,13.06,13.06,13.06,13.06,201.0,CARE
+2023-09-20 15:50:00,13.06,13.06,13.06,13.06,251.0,CARE
+2023-09-20 15:49:00,13.07,13.07,13.06,13.06,958.0,CARE
+2023-09-20 15:47:00,13.06,13.06,13.06,13.06,644.0,CARE
+2023-09-20 15:46:00,13.04,13.05,13.04,13.05,240.0,CARE
+2023-09-20 15:45:00,13.05,13.05,13.05,13.05,206.0,CARE
+2023-09-20 15:44:00,13.04,13.04,13.04,13.04,108.0,CARE
+2023-09-20 15:43:00,13.04,13.04,13.04,13.04,104.0,CARE
+2023-09-20 15:42:00,13.04,13.04,13.04,13.04,106.0,CARE
+2023-09-20 15:41:00,13.04,13.05,13.04,13.05,292.0,CARE
+2023-09-20 15:40:00,13.05,13.05,13.05,13.05,510.0,CARE
+2023-09-20 15:39:00,13.04,13.04,13.04,13.04,105.0,CARE
+2023-09-20 15:38:00,13.05,13.05,13.05,13.05,219.0,CARE
+2023-09-20 15:36:00,13.07,13.07,13.06,13.06,437.0,CARE
+2023-09-20 15:35:00,13.09,13.09,13.08,13.08,612.0,CARE
+2023-09-20 15:33:00,13.1,13.1,13.1,13.1,101.0,CARE
+2023-09-20 15:30:00,13.105,13.105,13.105,13.105,120.0,CARE
+2023-09-20 15:29:00,13.09,13.09,13.09,13.09,407.0,CARE
+2023-09-20 15:23:00,13.06,13.06,13.06,13.06,100.0,CARE
+2023-09-20 15:20:00,13.07,13.07,13.07,13.07,100.0,CARE
+2023-09-20 15:14:00,13.1,13.1,13.1,13.1,394.0,CARE
+2023-09-20 15:12:00,13.12,13.12,13.103,13.103,483.0,CARE
+2023-09-20 15:07:00,13.14,13.14,13.14,13.14,100.0,CARE
+2023-09-20 15:04:00,13.18,13.18,13.18,13.18,100.0,CARE
+2023-09-20 14:57:00,13.13,13.13,13.13,13.13,478.0,CARE
+2023-09-20 14:50:00,13.1,13.1,13.1,13.1,521.0,CARE
+2023-09-20 14:43:00,13.11,13.11,13.11,13.11,221.0,CARE
+2023-09-20 14:42:00,13.1,13.11,13.1,13.11,1429.0,CARE
+2023-09-20 14:36:00,13.105,13.105,13.105,13.105,121.0,CARE
+2023-09-20 14:35:00,13.045,13.105,13.045,13.105,4926.0,CARE
+2023-09-20 14:34:00,13.02,13.022,13.02,13.022,200.0,CARE
+2023-09-20 14:30:00,13.07,13.07,13.035,13.035,470.0,CARE
+2023-09-20 14:24:00,13.07,13.07,13.07,13.07,100.0,CARE
+2023-09-20 14:23:00,13.09,13.09,13.09,13.09,328.0,CARE
+2023-09-20 14:19:00,13.07,13.07,13.07,13.07,200.0,CARE
+2023-09-20 14:18:00,13.11,13.11,13.11,13.11,100.0,CARE
+2023-09-20 14:07:00,13.09,13.09,13.09,13.09,111.0,CARE
+2023-09-20 14:03:00,13.13,13.13,13.13,13.13,100.0,CARE
+2023-09-20 14:00:00,13.11,13.11,13.11,13.11,238.0,CARE
+2023-09-20 13:56:00,13.14,13.14,13.125,13.125,674.0,CARE
+2023-09-20 13:45:00,13.12,13.12,13.12,13.12,200.0,CARE
+2023-09-20 13:30:00,13.12,13.12,13.12,13.12,397.0,CARE
+2023-09-20 13:19:00,13.13,13.13,13.13,13.13,124.0,CARE
+2023-09-20 13:17:00,13.115,13.115,13.115,13.115,1918.0,CARE
+2023-09-20 13:15:00,13.12,13.12,13.115,13.115,445.0,CARE
+2023-09-20 13:12:00,13.12,13.12,13.11,13.11,563.0,CARE
+2023-09-20 13:02:00,13.107,13.107,13.107,13.107,712.0,CARE
+2023-09-20 12:57:00,13.1,13.1,13.1,13.1,208.0,CARE
+2023-09-20 12:50:00,13.09,13.09,13.09,13.09,200.0,CARE
+2023-09-20 12:44:00,13.1,13.1,13.09,13.09,313.0,CARE
+2023-09-20 12:35:00,13.12,13.12,13.12,13.12,652.0,CARE
+2023-09-20 12:27:00,13.12,13.13,13.12,13.13,311.0,CARE
+2023-09-20 11:58:00,13.13,13.13,13.12,13.13,1060.0,CARE
+2023-09-20 11:56:00,13.12,13.12,13.12,13.12,100.0,CARE
+2023-09-20 11:55:00,13.12,13.12,13.12,13.12,302.0,CARE
+2023-09-20 11:54:00,13.17,13.17,13.14,13.14,587.0,CARE
+2023-09-20 11:42:00,13.19,13.19,13.19,13.19,107.0,CARE
+2023-09-20 11:37:00,13.21,13.21,13.2,13.2,1351.0,CARE
+2023-09-20 11:13:00,13.22,13.22,13.22,13.22,146.0,CARE
+2023-09-20 10:39:00,13.22,13.22,13.21,13.21,514.0,CARE
+2023-09-20 10:37:00,13.21,13.21,13.21,13.21,224.0,CARE
+2023-09-20 10:35:00,13.189,13.189,13.189,13.189,1040.0,CARE
+2023-09-20 10:34:00,13.17,13.17,13.17,13.17,307.0,CARE
+2023-09-20 10:28:00,13.15,13.15,13.15,13.15,702.0,CARE
+2023-09-20 10:20:00,13.12,13.12,13.12,13.12,407.0,CARE
+2023-09-20 10:14:00,13.1,13.12,13.1,13.12,290.0,CARE
+2023-09-20 10:12:00,13.2,13.2,13.2,13.2,281.0,CARE
+2023-09-20 10:11:00,13.04,13.04,13.04,13.04,1077.0,CARE
+2023-09-20 09:30:00,13.2,13.2,13.2,13.2,142.0,CARE
+2023-09-19 16:01:00,13.13,13.13,13.13,13.13,135.0,CARE
+2023-09-19 16:00:00,13.12,13.13,13.12,13.13,19179.0,CARE
+2023-09-19 15:59:00,13.12,13.14,13.11,13.12,4046.0,CARE
+2023-09-19 15:58:00,13.13,13.13,13.11,13.12,807.0,CARE
+2023-09-19 15:57:00,13.11,13.13,13.11,13.11,770.0,CARE
+2023-09-19 15:56:00,13.1,13.12,13.1,13.12,953.0,CARE
+2023-09-19 15:55:00,13.13,13.13,13.11,13.11,592.0,CARE
+2023-09-19 15:54:00,13.12,13.12,13.12,13.12,276.0,CARE
+2023-09-19 15:53:00,13.14,13.14,13.14,13.14,127.0,CARE
+2023-09-19 15:52:00,13.14,13.14,13.14,13.14,102.0,CARE
+2023-09-19 15:51:00,13.14,13.14,13.14,13.14,101.0,CARE
+2023-09-19 15:48:00,13.13,13.13,13.13,13.13,560.0,CARE
+2023-09-19 15:47:00,13.15,13.15,13.15,13.15,544.0,CARE
+2023-09-19 15:46:00,13.14,13.14,13.14,13.14,100.0,CARE
+2023-09-19 15:44:00,13.13,13.13,13.13,13.13,1008.0,CARE
+2023-09-19 15:41:00,13.125,13.125,13.125,13.125,202.0,CARE
+2023-09-19 15:39:00,13.12,13.12,13.12,13.12,132.0,CARE
+2023-09-19 15:36:00,13.12,13.12,13.12,13.12,117.0,CARE
+2023-09-19 15:34:00,13.12,13.12,13.12,13.12,100.0,CARE
+2023-09-19 15:32:00,13.11,13.11,13.11,13.11,824.0,CARE
+2023-09-19 15:28:00,13.1,13.1,13.1,13.1,195.0,CARE
+2023-09-19 15:27:00,13.105,13.105,13.105,13.105,585.0,CARE
+2023-09-19 15:20:00,13.1,13.1,13.1,13.1,314.0,CARE
+2023-09-19 15:16:00,13.11,13.11,13.11,13.11,202.0,CARE
+2023-09-19 15:11:00,13.1,13.1,13.1,13.1,146.0,CARE
+2023-09-19 14:58:00,13.12,13.12,13.12,13.12,146.0,CARE
+2023-09-19 14:51:00,13.115,13.115,13.115,13.115,261.0,CARE
+2023-09-19 14:50:00,13.12,13.12,13.12,13.12,179.0,CARE
+2023-09-19 14:45:00,13.135,13.135,13.12,13.12,201.0,CARE
+2023-09-19 14:38:00,13.17,13.17,13.17,13.17,360.0,CARE
+2023-09-19 14:34:00,13.11,13.11,13.11,13.11,358.0,CARE
+2023-09-19 14:27:00,13.11,13.11,13.11,13.11,438.0,CARE
+2023-09-19 14:24:00,13.1,13.1,13.1,13.1,350.0,CARE
+2023-09-19 14:16:00,13.1,13.1,13.1,13.1,237.0,CARE
+2023-09-19 14:15:00,13.115,13.115,13.115,13.115,202.0,CARE
+2023-09-19 14:13:00,13.11,13.11,13.11,13.11,319.0,CARE
+2023-09-19 14:11:00,13.13,13.13,13.13,13.13,172.0,CARE
+2023-09-19 14:03:00,13.15,13.15,13.15,13.15,102.0,CARE
+2023-09-19 13:57:00,13.14,13.14,13.14,13.14,102.0,CARE
+2023-09-19 13:53:00,13.129,13.129,13.129,13.129,1190.0,CARE
+2023-09-19 13:51:00,13.13,13.13,13.13,13.13,257.0,CARE
+2023-09-19 13:50:00,13.13,13.13,13.13,13.13,102.0,CARE
+2023-09-19 13:49:00,13.11,13.11,13.11,13.11,210.0,CARE
+2023-09-19 13:39:00,13.115,13.115,13.115,13.115,311.0,CARE
+2023-09-19 13:36:00,13.1,13.1,13.1,13.1,185.0,CARE
+2023-09-19 13:35:00,13.13,13.13,13.13,13.13,135.0,CARE
+2023-09-19 13:34:00,13.1,13.115,13.1,13.115,713.0,CARE
+2023-09-19 13:26:00,13.13,13.13,13.13,13.13,106.0,CARE
+2023-09-19 13:18:00,13.103,13.103,13.103,13.103,306.0,CARE
+2023-09-19 13:15:00,13.1,13.1,13.1,13.1,103.0,CARE
+2023-09-19 13:13:00,13.13,13.13,13.13,13.13,102.0,CARE
+2023-09-19 13:12:00,13.11,13.11,13.11,13.11,619.0,CARE
+2023-09-19 13:05:00,13.15,13.15,13.15,13.15,100.0,CARE
+2023-09-19 12:51:00,13.13,13.13,13.13,13.13,148.0,CARE
+2023-09-19 12:47:00,13.1,13.1,13.1,13.1,103.0,CARE
+2023-09-19 12:45:00,13.13,13.13,13.13,13.13,102.0,CARE
+2023-09-19 12:43:00,13.11,13.115,13.11,13.115,542.0,CARE
+2023-09-19 12:42:00,13.12,13.12,13.12,13.12,102.0,CARE
+2023-09-19 12:38:00,13.13,13.13,13.13,13.13,100.0,CARE
+2023-09-19 12:29:00,13.115,13.13,13.115,13.13,352.0,CARE
+2023-09-19 12:21:00,13.13,13.13,13.13,13.13,103.0,CARE
+2023-09-19 12:19:00,13.101,13.115,13.101,13.115,394.0,CARE
+2023-09-19 12:14:00,13.105,13.104,13.105,13.104,682.0,CARE
+2023-09-19 12:11:00,13.11,13.11,13.11,13.11,102.0,CARE
+2023-09-19 12:08:00,13.11,13.11,13.11,13.11,108.0,CARE
+2023-09-19 12:02:00,13.11,13.11,13.11,13.11,408.0,CARE
+2023-09-19 11:50:00,13.11,13.11,13.11,13.11,109.0,CARE
+2023-09-19 11:48:00,13.12,13.12,13.12,13.12,139.0,CARE
+2023-09-19 11:41:00,13.13,13.13,13.11,13.11,201.0,CARE
+2023-09-19 11:40:00,13.12,13.12,13.12,13.12,202.0,CARE
+2023-09-19 11:35:00,13.14,13.14,13.14,13.14,249.0,CARE
+2023-09-19 11:34:00,13.14,13.14,13.14,13.14,717.0,CARE
+2023-09-19 11:31:00,13.13,13.13,13.13,13.13,197.0,CARE
+2023-09-19 11:30:00,13.13,13.13,13.115,13.115,452.0,CARE
+2023-09-19 11:14:00,13.11,13.11,13.11,13.11,110.0,CARE
+2023-09-19 11:11:00,13.105,13.105,13.105,13.105,230.0,CARE
+2023-09-19 11:10:00,13.07,13.105,13.07,13.1,1727.0,CARE
+2023-09-19 11:07:00,13.09,13.09,13.08,13.08,580.0,CARE
+2023-09-19 10:53:00,13.15,13.15,13.125,13.13,840.0,CARE
+2023-09-19 10:50:00,13.2,13.2,13.18,13.195,1169.0,CARE
+2023-09-19 10:38:00,13.21,13.21,13.21,13.21,123.0,CARE
+2023-09-19 10:37:00,13.2,13.2,13.2,13.2,202.0,CARE
+2023-09-19 10:35:00,13.205,13.205,13.205,13.205,233.0,CARE
+2023-09-19 10:34:00,13.204,13.204,13.2,13.2,522.0,CARE
+2023-09-19 10:33:00,13.2,13.2,13.2,13.2,200.0,CARE
+2023-09-19 10:32:00,13.2,13.2,13.2,13.2,455.0,CARE
+2023-09-19 10:31:00,13.2,13.2,13.2,13.2,1268.0,CARE
+2023-09-19 10:23:00,13.2,13.2,13.2,13.2,211.0,CARE
+2023-09-19 10:19:00,13.2,13.2,13.2,13.2,373.0,CARE
+2023-09-19 10:11:00,13.2,13.2,13.2,13.2,212.0,CARE
+2023-09-19 10:08:00,13.2,13.2,13.185,13.185,816.0,CARE
+2023-09-19 10:06:00,13.21,13.21,13.2,13.2,357.0,CARE
+2023-09-19 10:04:00,13.2,13.2,13.2,13.2,486.0,CARE
+2023-09-19 10:03:00,13.2,13.2,13.2,13.2,458.0,CARE
+2023-09-19 10:02:00,13.2,13.2,13.2,13.2,742.0,CARE
+2023-09-19 09:30:00,13.24,13.24,13.24,13.24,110.0,CARE
+2023-09-18 16:02:00,13.21,13.21,13.21,13.21,294.0,CARE
+2023-09-18 16:00:00,13.2,13.21,13.2,13.21,13473.0,CARE
+2023-09-18 15:59:00,13.205,13.22,13.2,13.2,3250.0,CARE
+2023-09-18 15:58:00,13.205,13.205,13.205,13.205,119.0,CARE
+2023-09-18 15:55:00,13.2,13.21,13.2,13.205,1082.0,CARE
+2023-09-18 15:54:00,13.205,13.205,13.205,13.205,269.0,CARE
+2023-09-18 15:52:00,13.21,13.21,13.21,13.21,300.0,CARE
+2023-09-18 15:50:00,13.22,13.22,13.2,13.21,715.0,CARE
+2023-09-18 15:48:00,13.22,13.22,13.21,13.21,204.0,CARE
+2023-09-18 15:47:00,13.22,13.22,13.21,13.21,304.0,CARE
+2023-09-18 15:46:00,13.24,13.24,13.21,13.21,1184.0,CARE
+2023-09-18 15:45:00,13.23,13.23,13.23,13.23,100.0,CARE
+2023-09-18 15:44:00,13.25,13.25,13.23,13.24,305.0,CARE
+2023-09-18 15:43:00,13.25,13.25,13.23,13.23,306.0,CARE
+2023-09-18 15:40:00,13.25,13.25,13.25,13.25,102.0,CARE
+2023-09-18 15:36:00,13.23,13.24,13.23,13.24,495.0,CARE
+2023-09-18 15:35:00,13.215,13.22,13.215,13.22,1158.0,CARE
+2023-09-18 15:31:00,13.22,13.22,13.22,13.22,109.0,CARE
+2023-09-18 15:26:00,13.22,13.22,13.22,13.22,100.0,CARE
+2023-09-18 15:22:00,13.205,13.21,13.205,13.21,400.0,CARE
+2023-09-18 15:19:00,13.215,13.215,13.215,13.215,100.0,CARE
+2023-09-18 15:14:00,13.22,13.22,13.22,13.22,105.0,CARE
+2023-09-18 15:10:00,13.22,13.22,13.22,13.22,102.0,CARE
+2023-09-18 15:08:00,13.22,13.22,13.215,13.215,490.0,CARE
+2023-09-18 15:07:00,13.21,13.21,13.21,13.21,225.0,CARE
+2023-09-18 15:04:00,13.21,13.21,13.21,13.21,300.0,CARE
+2023-09-18 14:54:00,13.21,13.21,13.21,13.21,100.0,CARE
+2023-09-18 14:52:00,13.215,13.22,13.215,13.215,423.0,CARE
+2023-09-18 14:51:00,13.21,13.22,13.21,13.21,971.0,CARE
+2023-09-18 14:50:00,13.13,13.21,13.12,13.21,7071.0,CARE
+2023-09-18 14:43:00,13.1,13.1,13.1,13.1,107.0,CARE
+2023-09-18 14:41:00,13.12,13.12,13.12,13.12,106.0,CARE
+2023-09-18 14:32:00,13.16,13.16,13.16,13.16,205.0,CARE
+2023-09-18 14:27:00,13.16,13.16,13.16,13.16,100.0,CARE
+2023-09-18 14:22:00,13.16,13.16,13.16,13.16,175.0,CARE
+2023-09-18 14:20:00,13.175,13.175,13.175,13.175,212.0,CARE
+2023-09-18 14:16:00,13.19,13.19,13.19,13.19,201.0,CARE
+2023-09-18 14:05:00,13.2,13.2,13.2,13.2,175.0,CARE
+2023-09-18 14:03:00,13.21,13.21,13.21,13.21,118.0,CARE
+2023-09-18 13:56:00,13.25,13.25,13.25,13.25,279.0,CARE
+2023-09-18 13:53:00,13.26,13.26,13.26,13.26,163.0,CARE
+2023-09-18 13:51:00,13.29,13.29,13.285,13.29,776.0,CARE
+2023-09-18 13:19:00,13.33,13.33,13.33,13.33,102.0,CARE
+2023-09-18 13:16:00,13.31,13.31,13.31,13.31,338.0,CARE
+2023-09-18 13:11:00,13.32,13.32,13.32,13.32,103.0,CARE
+2023-09-18 13:10:00,13.32,13.32,13.32,13.32,109.0,CARE
+2023-09-18 13:01:00,13.32,13.32,13.32,13.32,321.0,CARE
+2023-09-18 13:00:00,13.32,13.32,13.32,13.32,102.0,CARE
+2023-09-18 12:39:00,13.29,13.29,13.29,13.29,284.0,CARE
+2023-09-18 12:36:00,13.29,13.29,13.29,13.29,841.0,CARE
+2023-09-18 12:26:00,13.3,13.3,13.3,13.3,102.0,CARE
+2023-09-18 12:23:00,13.301,13.31,13.3,13.3,1666.0,CARE
+2023-09-18 12:04:00,13.36,13.36,13.36,13.36,103.0,CARE
+2023-09-18 11:52:00,13.435,13.435,13.435,13.435,206.0,CARE
+2023-09-18 11:44:00,13.48,13.48,13.47,13.47,258.0,CARE
+2023-09-18 11:33:00,13.51,13.51,13.495,13.495,630.0,CARE
+2023-09-18 11:32:00,13.51,13.51,13.51,13.51,226.0,CARE
+2023-09-18 11:29:00,13.5,13.5,13.5,13.5,204.0,CARE
+2023-09-18 11:27:00,13.5,13.5,13.5,13.5,591.0,CARE
+2023-09-18 11:24:00,13.5,13.5,13.5,13.5,357.0,CARE
+2023-09-18 11:06:00,13.51,13.51,13.5,13.5,1194.0,CARE
+2023-09-18 11:00:00,13.515,13.515,13.515,13.515,173.0,CARE
+2023-09-18 10:57:00,13.51,13.51,13.51,13.51,395.0,CARE
+2023-09-18 10:54:00,13.5,13.5,13.5,13.5,100.0,CARE
+2023-09-18 10:50:00,13.5,13.5,13.5,13.5,335.0,CARE
+2023-09-18 10:49:00,13.5,13.5,13.5,13.5,260.0,CARE
+2023-09-18 10:39:00,13.51,13.51,13.51,13.51,301.0,CARE
+2023-09-18 10:35:00,13.52,13.52,13.51,13.51,200.0,CARE
+2023-09-18 10:29:00,13.5,13.5,13.5,13.5,374.0,CARE
+2023-09-18 10:26:00,13.5,13.5,13.5,13.5,274.0,CARE
+2023-09-18 10:24:00,13.5,13.5,13.5,13.5,431.0,CARE
+2023-09-18 10:19:00,13.5,13.5,13.5,13.5,103.0,CARE
+2023-09-18 10:14:00,13.51,13.51,13.5,13.5,652.0,CARE
+2023-09-18 10:07:00,13.51,13.51,13.51,13.51,100.0,CARE
+2023-09-18 09:50:00,13.51,13.51,13.51,13.51,100.0,CARE
+2023-09-18 09:49:00,13.5,13.5,13.5,13.5,1209.0,CARE
+2023-09-18 09:37:00,13.58,13.58,13.58,13.58,216.0,CARE
+2023-09-18 09:36:00,13.64,13.64,13.64,13.64,374.0,CARE
+2023-09-18 09:35:00,13.61,13.61,13.61,13.61,113.0,CARE
+2023-09-18 09:32:00,13.65,13.65,13.65,13.65,122.0,CARE
+2023-09-18 09:30:00,13.64,13.64,13.64,13.64,319.0,CARE
+2023-09-15 16:29:00,13.66,13.66,13.66,13.66,18804.0,CARE
+2023-09-15 16:16:00,13.661,13.661,13.661,13.661,26.0,CARE
+2023-09-15 16:11:00,13.66,13.66,13.66,13.66,1170.0,CARE
+2023-09-15 16:04:00,13.66,13.66,13.66,13.66,1382.0,CARE
+2023-09-15 16:03:00,13.66,13.66,13.66,13.66,1352.0,CARE
+2023-09-15 16:02:00,13.66,13.66,13.66,13.66,3235.0,CARE
+2023-09-15 16:00:00,13.66,13.66,13.645,13.66,34243.0,CARE
+2023-09-15 15:59:00,13.64,13.67,13.63,13.66,5104.0,CARE
+2023-09-15 15:58:00,13.66,13.675,13.64,13.64,1463.0,CARE
+2023-09-15 15:55:00,13.685,13.685,13.685,13.685,105.0,CARE
+2023-09-15 15:54:00,13.685,13.685,13.685,13.685,101.0,CARE
+2023-09-15 15:52:00,13.685,13.685,13.685,13.685,202.0,CARE
+2023-09-15 15:51:00,13.685,13.685,13.685,13.685,100.0,CARE
+2023-09-15 15:50:00,13.65,13.69,13.65,13.69,1196.0,CARE
+2023-09-15 15:49:00,13.67,13.67,13.67,13.67,111.0,CARE
+2023-09-15 15:44:00,13.7,13.7,13.7,13.7,440.0,CARE
+2023-09-15 15:41:00,13.7,13.7,13.7,13.7,100.0,CARE
+2023-09-15 15:37:00,13.73,13.73,13.73,13.73,227.0,CARE
+2023-09-15 15:35:00,13.73,13.73,13.73,13.73,108.0,CARE
+2023-09-15 15:34:00,13.735,13.74,13.735,13.74,493.0,CARE
+2023-09-15 15:33:00,13.76,13.76,13.74,13.74,878.0,CARE
+2023-09-15 15:23:00,13.76,13.76,13.76,13.76,103.0,CARE
+2023-09-15 15:06:00,13.775,13.775,13.775,13.775,300.0,CARE
+2023-09-15 14:43:00,13.765,13.765,13.765,13.765,102.0,CARE
+2023-09-15 14:38:00,13.75,13.76,13.75,13.76,329.0,CARE
+2023-09-15 14:34:00,13.74,13.74,13.74,13.74,314.0,CARE
+2023-09-15 14:14:00,13.73,13.73,13.73,13.73,923.0,CARE
+2023-09-15 14:06:00,13.74,13.74,13.74,13.74,100.0,CARE
+2023-09-15 13:30:00,13.69,13.69,13.69,13.69,104.0,CARE
+2023-09-15 13:22:00,13.72,13.72,13.72,13.72,279.0,CARE
+2023-09-15 13:05:00,13.75,13.77,13.75,13.77,317.0,CARE
+2023-09-15 12:55:00,13.78,13.78,13.77,13.78,425.0,CARE
+2023-09-15 12:41:00,13.8,13.8,13.8,13.8,100.0,CARE
+2023-09-15 12:37:00,13.79,13.79,13.79,13.79,100.0,CARE
+2023-09-15 12:22:00,13.8,13.8,13.8,13.8,100.0,CARE
+2023-09-15 12:21:00,13.82,13.82,13.82,13.82,867.0,CARE
+2023-09-15 12:02:00,13.83,13.83,13.83,13.83,655.0,CARE
+2023-09-15 11:55:00,13.82,13.82,13.82,13.82,400.0,CARE
+2023-09-15 11:37:00,13.81,13.81,13.81,13.81,593.0,CARE
+2023-09-15 11:31:00,13.84,13.84,13.81,13.81,426.0,CARE
+2023-09-15 11:30:00,13.82,13.82,13.81,13.81,560.0,CARE
+2023-09-15 11:23:00,13.8,13.8,13.8,13.8,473.0,CARE
+2023-09-15 11:15:00,13.835,13.835,13.79,13.81,987.0,CARE
+2023-09-15 11:13:00,13.85,13.85,13.85,13.85,100.0,CARE
+2023-09-15 11:11:00,13.84,13.84,13.84,13.84,100.0,CARE
+2023-09-15 11:02:00,13.86,13.86,13.86,13.86,100.0,CARE
+2023-09-15 10:51:00,13.83,13.83,13.83,13.83,230.0,CARE
+2023-09-15 10:49:00,13.76,13.82,13.76,13.82,1083.0,CARE
+2023-09-15 10:48:00,13.77,13.77,13.77,13.77,360.0,CARE
+2023-09-15 10:40:00,13.82,13.82,13.82,13.82,100.0,CARE
+2023-09-15 10:31:00,13.85,13.85,13.85,13.85,120.0,CARE
+2023-09-15 10:21:00,13.84,13.84,13.84,13.84,100.0,CARE
+2023-09-15 10:11:00,13.84,13.84,13.84,13.84,112.0,CARE
+2023-09-15 09:32:00,13.71,13.73,13.71,13.73,801.0,CARE
+2023-09-15 09:30:00,13.79,13.79,13.79,13.79,21042.0,CARE
+2023-09-14 16:14:00,13.8,13.8,13.8,13.8,1.0,CARE
+2023-09-14 16:02:00,13.8,13.8,13.8,13.8,387.0,CARE
+2023-09-14 16:01:00,13.8,13.8,13.8,13.8,613.0,CARE
+2023-09-14 16:00:00,13.81,13.81,13.8,13.8,18740.0,CARE
+2023-09-14 15:59:00,13.785,13.81,13.785,13.81,3000.0,CARE
+2023-09-14 15:58:00,13.77,13.79,13.76,13.79,1766.0,CARE
+2023-09-14 15:57:00,13.76,13.77,13.76,13.77,711.0,CARE
+2023-09-14 15:56:00,13.74,13.75,13.74,13.75,889.0,CARE
+2023-09-14 15:55:00,13.74,13.74,13.74,13.74,474.0,CARE
+2023-09-14 15:53:00,13.73,13.73,13.73,13.73,204.0,CARE
+2023-09-14 15:52:00,13.75,13.75,13.7,13.74,9423.0,CARE
+2023-09-14 15:50:00,13.76,13.76,13.76,13.76,232.0,CARE
+2023-09-14 15:49:00,13.74,13.74,13.74,13.74,266.0,CARE
+2023-09-14 15:46:00,13.76,13.76,13.76,13.76,425.0,CARE
+2023-09-14 15:43:00,13.76,13.76,13.755,13.76,582.0,CARE
+2023-09-14 15:42:00,13.753,13.752,13.753,13.752,102.0,CARE
+2023-09-14 15:30:00,13.75,13.75,13.75,13.75,447.0,CARE
+2023-09-14 15:16:00,13.78,13.78,13.78,13.78,220.0,CARE
+2023-09-14 15:11:00,13.76,13.76,13.76,13.76,111.0,CARE
+2023-09-14 15:10:00,13.78,13.78,13.78,13.78,414.0,CARE
+2023-09-14 15:01:00,13.79,13.79,13.79,13.79,222.0,CARE
+2023-09-14 15:00:00,13.81,13.81,13.795,13.8,674.0,CARE
+2023-09-14 14:58:00,13.825,13.825,13.825,13.825,146.0,CARE
+2023-09-14 14:53:00,13.83,13.83,13.815,13.83,556.0,CARE
+2023-09-14 14:37:00,13.82,13.82,13.82,13.82,240.0,CARE
+2023-09-14 14:36:00,13.81,13.81,13.81,13.81,116.0,CARE
+2023-09-14 14:24:00,13.805,13.805,13.805,13.805,200.0,CARE
+2023-09-14 14:15:00,13.791,13.791,13.791,13.791,139.0,CARE
+2023-09-14 14:10:00,13.805,13.805,13.805,13.805,247.0,CARE
+2023-09-14 13:57:00,13.8,13.8,13.8,13.8,101.0,CARE
+2023-09-14 13:51:00,13.81,13.81,13.81,13.81,108.0,CARE
+2023-09-14 13:32:00,13.81,13.81,13.81,13.81,102.0,CARE
+2023-09-14 13:21:00,13.8,13.8,13.8,13.8,144.0,CARE
+2023-09-14 13:19:00,13.81,13.81,13.81,13.81,219.0,CARE
+2023-09-14 13:06:00,13.79,13.79,13.79,13.79,116.0,CARE
+2023-09-14 13:05:00,13.8,13.8,13.8,13.8,102.0,CARE
+2023-09-14 12:40:00,13.795,13.795,13.795,13.795,140.0,CARE
+2023-09-14 12:32:00,13.81,13.81,13.81,13.81,102.0,CARE
+2023-09-14 12:26:00,13.81,13.81,13.81,13.81,348.0,CARE
+2023-09-14 12:17:00,13.82,13.82,13.82,13.82,100.0,CARE
+2023-09-14 12:15:00,13.81,13.81,13.81,13.81,133.0,CARE
+2023-09-14 12:13:00,13.8,13.8,13.8,13.8,333.0,CARE
+2023-09-14 12:07:00,13.8,13.8,13.8,13.8,100.0,CARE
+2023-09-14 11:58:00,13.81,13.81,13.81,13.81,176.0,CARE
+2023-09-14 11:43:00,13.79,13.79,13.79,13.79,100.0,CARE
+2023-09-14 11:38:00,13.79,13.79,13.79,13.79,110.0,CARE
+2023-09-14 11:30:00,13.75,13.75,13.75,13.75,251.0,CARE
+2023-09-14 11:29:00,13.75,13.75,13.75,13.75,144.0,CARE
+2023-09-14 11:20:00,13.75,13.75,13.74,13.74,209.0,CARE
+2023-09-14 11:12:00,13.75,13.75,13.75,13.75,116.0,CARE
+2023-09-14 11:07:00,13.77,13.77,13.76,13.76,279.0,CARE
+2023-09-14 11:04:00,13.76,13.78,13.76,13.78,924.0,CARE
+2023-09-14 10:55:00,13.74,13.74,13.74,13.74,320.0,CARE
+2023-09-14 10:52:00,13.73,13.73,13.73,13.73,247.0,CARE
+2023-09-14 10:48:00,13.68,13.68,13.68,13.68,153.0,CARE
+2023-09-14 10:44:00,13.68,13.68,13.68,13.68,203.0,CARE
+2023-09-14 10:41:00,13.69,13.69,13.69,13.69,113.0,CARE
+2023-09-14 10:38:00,13.71,13.71,13.71,13.71,100.0,CARE
+2023-09-14 10:34:00,13.69,13.69,13.69,13.69,515.0,CARE
+2023-09-14 10:31:00,13.66,13.66,13.66,13.66,224.0,CARE
+2023-09-14 10:29:00,13.62,13.62,13.62,13.62,302.0,CARE
+2023-09-14 10:21:00,13.61,13.61,13.61,13.61,286.0,CARE
+2023-09-14 10:16:00,13.62,13.62,13.62,13.62,100.0,CARE
+2023-09-14 10:14:00,13.65,13.65,13.62,13.62,634.0,CARE
+2023-09-14 10:06:00,13.71,13.71,13.71,13.71,104.0,CARE
+2023-09-14 10:04:00,13.72,13.72,13.71,13.71,201.0,CARE
+2023-09-14 10:02:00,13.78,13.78,13.78,13.78,288.0,CARE
+2023-09-14 10:00:00,13.847,13.847,13.847,13.847,142.0,CARE
+2023-09-14 09:58:00,13.73,13.79,13.73,13.79,1326.0,CARE
+2023-09-14 09:52:00,13.72,13.72,13.72,13.72,253.0,CARE
+2023-09-14 09:51:00,13.68,13.68,13.67,13.67,211.0,CARE
+2023-09-14 09:50:00,13.71,13.72,13.71,13.72,792.0,CARE
+2023-09-14 09:48:00,13.69,13.69,13.69,13.69,100.0,CARE
+2023-09-14 09:45:00,13.66,13.66,13.66,13.66,613.0,CARE
+2023-09-14 09:36:00,13.68,13.68,13.66,13.66,513.0,CARE
+2023-09-14 09:35:00,13.66,13.68,13.66,13.66,910.0,CARE
+2023-09-14 09:31:00,13.57,13.57,13.57,13.57,200.0,CARE
+2023-09-14 09:30:00,13.61,13.61,13.61,13.61,569.0,CARE
+2023-09-13 16:24:00,13.5,13.56,13.5,13.56,1885.0,CARE
+2023-09-13 16:12:00,13.47,13.47,13.47,13.47,611.0,CARE
+2023-09-13 16:01:00,13.47,13.47,13.47,13.47,1317.0,CARE
+2023-09-13 16:00:00,13.48,13.48,13.47,13.47,17806.0,CARE
+2023-09-13 15:59:00,13.47,13.48,13.45,13.48,2734.0,CARE
+2023-09-13 15:58:00,13.49,13.49,13.47,13.47,1390.0,CARE
+2023-09-13 15:57:00,13.47,13.47,13.47,13.47,255.0,CARE
+2023-09-13 15:55:00,13.47,13.47,13.47,13.47,238.0,CARE
+2023-09-13 15:52:00,13.46,13.46,13.46,13.46,132.0,CARE
+2023-09-13 15:51:00,13.46,13.46,13.46,13.46,103.0,CARE
+2023-09-13 15:49:00,13.465,13.465,13.465,13.465,345.0,CARE
+2023-09-13 15:47:00,13.46,13.46,13.46,13.46,233.0,CARE
+2023-09-13 15:44:00,13.46,13.46,13.46,13.46,136.0,CARE
+2023-09-13 15:41:00,13.46,13.46,13.46,13.46,107.0,CARE
+2023-09-13 15:39:00,13.46,13.46,13.46,13.46,122.0,CARE
+2023-09-13 15:35:00,13.46,13.46,13.46,13.46,107.0,CARE
+2023-09-13 15:33:00,13.46,13.46,13.46,13.46,111.0,CARE
+2023-09-13 15:31:00,13.46,13.46,13.46,13.46,120.0,CARE
+2023-09-13 15:30:00,13.405,13.45,13.405,13.45,2038.0,CARE
+2023-09-13 15:26:00,13.43,13.43,13.43,13.43,703.0,CARE
+2023-09-13 15:25:00,13.44,13.44,13.44,13.44,102.0,CARE
+2023-09-13 15:21:00,13.43,13.43,13.43,13.43,356.0,CARE
+2023-09-13 15:20:00,13.445,13.445,13.445,13.445,102.0,CARE
+2023-09-13 15:18:00,13.453,13.452,13.453,13.453,107.0,CARE
+2023-09-13 15:17:00,13.445,13.445,13.445,13.445,200.0,CARE
+2023-09-13 15:14:00,13.445,13.445,13.445,13.445,129.0,CARE
+2023-09-13 15:06:00,13.46,13.46,13.445,13.445,301.0,CARE
+2023-09-13 15:05:00,13.46,13.46,13.46,13.46,622.0,CARE
+2023-09-13 15:04:00,13.46,13.46,13.46,13.46,114.0,CARE
+2023-09-13 15:02:00,13.46,13.46,13.46,13.46,416.0,CARE
+2023-09-13 15:00:00,13.46,13.46,13.46,13.46,115.0,CARE
+2023-09-13 14:54:00,13.47,13.47,13.46,13.46,460.0,CARE
+2023-09-13 14:49:00,13.47,13.47,13.47,13.47,264.0,CARE
+2023-09-13 14:04:00,13.485,13.485,13.485,13.485,115.0,CARE
+2023-09-13 14:03:00,13.46,13.47,13.46,13.47,4792.0,CARE
+2023-09-13 14:02:00,13.46,13.46,13.46,13.46,718.0,CARE
+2023-09-13 13:43:00,13.47,13.47,13.47,13.47,142.0,CARE
+2023-09-13 13:34:00,13.47,13.47,13.47,13.47,102.0,CARE
+2023-09-13 13:30:00,13.48,13.48,13.48,13.48,233.0,CARE
+2023-09-13 13:15:00,13.47,13.47,13.47,13.47,105.0,CARE
+2023-09-13 13:13:00,13.46,13.46,13.46,13.46,166.0,CARE
+2023-09-13 13:01:00,13.475,13.475,13.475,13.475,215.0,CARE
+2023-09-13 12:40:00,13.46,13.46,13.46,13.46,212.0,CARE
+2023-09-13 12:39:00,13.46,13.46,13.46,13.46,590.0,CARE
+2023-09-13 12:38:00,13.48,13.48,13.48,13.48,606.0,CARE
+2023-09-13 12:26:00,13.505,13.505,13.505,13.505,207.0,CARE
+2023-09-13 12:19:00,13.498,13.497,13.49,13.49,633.0,CARE
+2023-09-13 12:04:00,13.5,13.5,13.5,13.5,200.0,CARE
+2023-09-13 11:59:00,13.49,13.49,13.49,13.49,264.0,CARE
+2023-09-13 11:53:00,13.46,13.46,13.46,13.46,100.0,CARE
+2023-09-13 11:52:00,13.475,13.475,13.475,13.475,102.0,CARE
+2023-09-13 11:51:00,13.48,13.48,13.48,13.48,130.0,CARE
+2023-09-13 11:49:00,13.445,13.46,13.445,13.46,1141.0,CARE
+2023-09-13 11:48:00,13.46,13.46,13.46,13.46,161.0,CARE
+2023-09-13 11:42:00,13.475,13.475,13.475,13.475,140.0,CARE
+2023-09-13 11:41:00,13.47,13.47,13.47,13.47,352.0,CARE
+2023-09-13 11:37:00,13.5,13.5,13.48,13.48,3568.0,CARE
+2023-09-13 11:30:00,13.51,13.52,13.51,13.52,508.0,CARE
+2023-09-13 11:29:00,13.53,13.53,13.53,13.53,108.0,CARE
+2023-09-13 11:20:00,13.53,13.53,13.53,13.53,216.0,CARE
+2023-09-13 11:11:00,13.57,13.57,13.57,13.57,240.0,CARE
+2023-09-13 10:38:00,13.61,13.61,13.575,13.575,450.0,CARE
+2023-09-13 10:32:00,13.565,13.565,13.565,13.565,277.0,CARE
+2023-09-13 10:17:00,13.52,13.52,13.52,13.52,100.0,CARE
+2023-09-13 09:50:00,13.5,13.51,13.5,13.51,1515.0,CARE
+2023-09-13 09:43:00,13.52,13.52,13.5,13.51,1292.0,CARE
+2023-09-13 09:31:00,13.73,13.73,13.73,13.73,301.0,CARE
+2023-09-13 09:30:00,13.72,13.72,13.72,13.72,143.0,CARE
+2023-09-12 16:16:00,13.67,13.67,13.67,13.67,122.0,CARE
+2023-09-12 16:01:00,13.67,13.67,13.67,13.67,1.0,CARE
+2023-09-12 16:00:00,13.68,13.68,13.67,13.67,9795.0,CARE
+2023-09-12 15:59:00,13.66,13.69,13.65,13.68,3409.0,CARE
+2023-09-12 15:58:00,13.66,13.66,13.66,13.66,234.0,CARE
+2023-09-12 15:57:00,13.68,13.68,13.68,13.68,275.0,CARE
+2023-09-12 15:50:00,13.69,13.7,13.69,13.7,883.0,CARE
+2023-09-12 15:47:00,13.7,13.7,13.7,13.7,138.0,CARE
+2023-09-12 15:46:00,13.7,13.7,13.7,13.7,577.0,CARE
+2023-09-12 15:42:00,13.71,13.71,13.71,13.71,846.0,CARE
+2023-09-12 15:30:00,13.71,13.71,13.71,13.71,613.0,CARE
+2023-09-12 15:28:00,13.7,13.7,13.7,13.7,104.0,CARE
+2023-09-12 15:20:00,13.705,13.71,13.705,13.71,472.0,CARE
+2023-09-12 15:11:00,13.7,13.7,13.7,13.7,313.0,CARE
+2023-09-12 15:07:00,13.7,13.7,13.7,13.7,204.0,CARE
+2023-09-12 14:56:00,13.71,13.71,13.71,13.71,100.0,CARE
+2023-09-12 14:55:00,13.7,13.7,13.7,13.7,300.0,CARE
+2023-09-12 14:54:00,13.7,13.7,13.7,13.7,3923.0,CARE
+2023-09-12 14:50:00,13.73,13.73,13.73,13.73,110.0,CARE
+2023-09-12 14:49:00,13.73,13.73,13.73,13.73,100.0,CARE
+2023-09-12 14:47:00,13.7,13.74,13.67,13.72,5855.0,CARE
+2023-09-12 14:44:00,13.67,13.67,13.67,13.67,102.0,CARE
+2023-09-12 14:42:00,13.672,13.7,13.64,13.7,5282.0,CARE
+2023-09-12 14:06:00,13.77,13.77,13.77,13.77,162.0,CARE
+2023-09-12 13:59:00,13.77,13.77,13.77,13.77,201.0,CARE
+2023-09-12 13:43:00,13.82,13.82,13.82,13.82,192.0,CARE
+2023-09-12 13:33:00,13.82,13.82,13.82,13.82,305.0,CARE
+2023-09-12 13:30:00,13.84,13.84,13.82,13.82,2561.0,CARE
+2023-09-12 13:19:00,13.84,13.87,13.84,13.84,981.0,CARE
+2023-09-12 13:13:00,13.84,13.84,13.84,13.84,381.0,CARE
+2023-09-12 13:12:00,13.84,13.84,13.84,13.84,2750.0,CARE
+2023-09-12 13:08:00,13.84,13.84,13.84,13.84,238.0,CARE
+2023-09-12 13:05:00,13.84,13.84,13.84,13.84,104.0,CARE
+2023-09-12 13:03:00,13.82,13.82,13.82,13.82,3532.0,CARE
+2023-09-12 13:00:00,13.82,13.82,13.82,13.82,498.0,CARE
+2023-09-12 12:45:00,13.83,13.83,13.83,13.83,373.0,CARE
+2023-09-12 12:44:00,13.815,13.815,13.815,13.815,4510.0,CARE
+2023-09-12 12:34:00,13.815,13.815,13.815,13.815,210.0,CARE
+2023-09-12 12:28:00,13.815,13.815,13.815,13.815,102.0,CARE
+2023-09-12 12:27:00,13.8,13.815,13.8,13.815,232.0,CARE
+2023-09-12 12:21:00,13.78,13.83,13.78,13.81,717.0,CARE
+2023-09-12 12:04:00,13.75,13.765,13.75,13.765,200.0,CARE
+2023-09-12 11:51:00,13.75,13.75,13.75,13.75,142.0,CARE
+2023-09-12 11:45:00,13.74,13.74,13.74,13.74,101.0,CARE
+2023-09-12 11:38:00,13.739,13.739,13.739,13.739,238.0,CARE
+2023-09-12 11:31:00,13.73,13.73,13.73,13.73,102.0,CARE
+2023-09-12 11:05:00,13.725,13.725,13.725,13.725,200.0,CARE
+2023-09-12 10:59:00,13.771,13.77,13.74,13.74,1737.0,CARE
+2023-09-12 10:51:00,13.75,13.77,13.75,13.77,292.0,CARE
+2023-09-12 10:36:00,13.726,13.726,13.726,13.726,106.0,CARE
+2023-09-12 10:32:00,13.77,13.77,13.77,13.77,248.0,CARE
+2023-09-12 10:21:00,13.685,13.77,13.685,13.735,2418.0,CARE
+2023-09-12 10:15:00,13.68,13.68,13.68,13.68,100.0,CARE
+2023-09-12 10:09:00,13.74,13.74,13.74,13.74,565.0,CARE
+2023-09-12 10:05:00,13.74,13.765,13.74,13.765,387.0,CARE
+2023-09-12 10:04:00,13.74,13.74,13.74,13.74,100.0,CARE
+2023-09-12 09:59:00,13.755,13.755,13.755,13.755,120.0,CARE
+2023-09-12 09:55:00,13.755,13.755,13.755,13.755,131.0,CARE
+2023-09-12 09:48:00,13.72,13.72,13.72,13.72,100.0,CARE
+2023-09-12 09:46:00,13.765,13.765,13.765,13.765,101.0,CARE
+2023-09-12 09:44:00,13.74,13.74,13.72,13.73,345.0,CARE
+2023-09-12 09:42:00,13.78,13.78,13.78,13.78,120.0,CARE
+2023-09-12 09:38:00,13.79,13.79,13.79,13.79,114.0,CARE
+2023-09-12 09:34:00,13.8,13.8,13.8,13.8,303.0,CARE
+2023-09-12 09:33:00,13.84,13.84,13.83,13.83,235.0,CARE
+2023-09-12 09:31:00,13.953,14.33,13.95,14.33,1594.0,CARE
+2023-09-12 09:30:00,13.81,13.81,13.72,13.72,730.0,CARE
+2023-09-11 16:21:00,13.96,13.96,13.96,13.96,1.0,CARE
+2023-09-11 16:02:00,13.7,13.7,13.7,13.7,1.0,CARE
+2023-09-11 16:01:00,13.7,13.7,13.7,13.7,574.0,CARE
+2023-09-11 16:00:00,13.71,13.71,13.7,13.7,13910.0,CARE
+2023-09-11 15:59:00,13.71,13.72,13.7,13.71,2977.0,CARE
+2023-09-11 15:56:00,13.7,13.7,13.695,13.7,1108.0,CARE
+2023-09-11 15:55:00,13.69,13.69,13.69,13.69,386.0,CARE
+2023-09-11 15:53:00,13.68,13.68,13.68,13.68,105.0,CARE
+2023-09-11 15:52:00,13.685,13.685,13.68,13.68,577.0,CARE
+2023-09-11 15:50:00,13.685,13.69,13.685,13.69,663.0,CARE
+2023-09-11 15:47:00,13.69,13.69,13.69,13.69,137.0,CARE
+2023-09-11 15:45:00,13.68,13.69,13.68,13.69,233.0,CARE
+2023-09-11 15:43:00,13.68,13.68,13.68,13.68,171.0,CARE
+2023-09-11 15:41:00,13.67,13.67,13.67,13.67,321.0,CARE
+2023-09-11 15:38:00,13.67,13.67,13.67,13.67,127.0,CARE
+2023-09-11 15:34:00,13.66,13.66,13.66,13.66,117.0,CARE
+2023-09-11 15:26:00,13.66,13.66,13.66,13.66,168.0,CARE
+2023-09-11 15:25:00,13.65,13.65,13.65,13.65,711.0,CARE
+2023-09-11 15:19:00,13.65,13.65,13.65,13.65,114.0,CARE
+2023-09-11 15:12:00,13.67,13.67,13.67,13.67,175.0,CARE
+2023-09-11 15:10:00,13.68,13.68,13.68,13.68,104.0,CARE
+2023-09-11 15:06:00,13.68,13.68,13.68,13.68,107.0,CARE
+2023-09-11 15:04:00,13.66,13.67,13.66,13.67,354.0,CARE
+2023-09-11 14:53:00,13.65,13.65,13.65,13.65,205.0,CARE
+2023-09-11 14:38:00,13.67,13.67,13.67,13.67,102.0,CARE
+2023-09-11 14:35:00,13.67,13.67,13.67,13.67,100.0,CARE
+2023-09-11 14:34:00,13.67,13.67,13.67,13.67,115.0,CARE
+2023-09-11 14:23:00,13.65,13.65,13.65,13.65,1629.0,CARE
+2023-09-11 14:01:00,13.65,13.65,13.65,13.65,538.0,CARE
+2023-09-11 14:00:00,13.66,13.66,13.66,13.66,232.0,CARE
+2023-09-11 13:55:00,13.65,13.65,13.65,13.65,525.0,CARE
+2023-09-11 13:54:00,13.685,13.685,13.67,13.67,349.0,CARE
+2023-09-11 13:42:00,13.68,13.7,13.68,13.7,317.0,CARE
+2023-09-11 13:39:00,13.68,13.68,13.68,13.68,132.0,CARE
+2023-09-11 13:32:00,13.7,13.7,13.7,13.7,443.0,CARE
+2023-09-11 13:31:00,13.7,13.7,13.7,13.7,309.0,CARE
+2023-09-11 13:21:00,13.69,13.69,13.69,13.69,446.0,CARE
+2023-09-11 13:14:00,13.7,13.7,13.7,13.7,101.0,CARE
+2023-09-11 13:02:00,13.65,13.65,13.65,13.65,957.0,CARE
+2023-09-11 12:51:00,13.68,13.68,13.68,13.68,107.0,CARE
+2023-09-11 12:48:00,13.71,13.71,13.71,13.71,172.0,CARE
+2023-09-11 12:38:00,13.69,13.69,13.69,13.69,277.0,CARE
+2023-09-11 12:33:00,13.7,13.7,13.695,13.7,1005.0,CARE
+2023-09-11 12:28:00,13.67,13.67,13.67,13.67,223.0,CARE
+2023-09-11 11:52:00,13.7,13.7,13.7,13.7,129.0,CARE
+2023-09-11 11:51:00,13.685,13.685,13.685,13.685,100.0,CARE
+2023-09-11 11:42:00,13.705,13.705,13.705,13.705,100.0,CARE
+2023-09-11 11:41:00,13.69,13.69,13.69,13.69,100.0,CARE
+2023-09-11 11:20:00,13.78,13.78,13.75,13.75,527.0,CARE
+2023-09-11 11:14:00,13.81,13.81,13.81,13.81,100.0,CARE
+2023-09-11 10:55:00,13.82,13.82,13.82,13.82,124.0,CARE
+2023-09-11 10:38:00,13.785,13.785,13.785,13.785,100.0,CARE
+2023-09-11 10:35:00,13.76,13.76,13.76,13.76,120.0,CARE
+2023-09-11 10:33:00,13.77,13.77,13.77,13.77,476.0,CARE
+2023-09-11 10:32:00,13.83,13.83,13.82,13.82,461.0,CARE
+2023-09-11 10:27:00,13.88,13.88,13.88,13.88,100.0,CARE
+2023-09-11 10:20:00,13.85,13.85,13.85,13.85,113.0,CARE
+2023-09-11 10:09:00,13.79,13.79,13.79,13.79,100.0,CARE
+2023-09-11 09:58:00,13.75,13.75,13.75,13.75,101.0,CARE
+2023-09-11 09:56:00,13.77,13.77,13.76,13.77,474.0,CARE
+2023-09-11 09:48:00,13.79,13.79,13.79,13.79,173.0,CARE
+2023-09-11 09:45:00,13.8,13.8,13.8,13.8,100.0,CARE
+2023-09-11 09:40:00,13.75,13.75,13.75,13.75,101.0,CARE
+2023-09-11 09:33:00,14.03,14.03,14.03,14.03,100.0,CARE
+2023-09-11 09:30:00,13.69,14.43,13.69,14.42,678.0,CARE
diff --git a/data/CARG_2023_10_3.csv b/data/CARG_2023_10_3.csv
new file mode 100644
index 000000000..aee988ed2
--- /dev/null
+++ b/data/CARG_2023_10_3.csv
@@ -0,0 +1,5539 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 15:16:00,17.238,17.239,17.238,17.238,1211.0,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
+2023-09-28 17:00:00,17.49,17.49,17.49,17.49,10.0,CARG
+2023-09-28 16:10:00,17.73,17.73,17.73,17.73,18.0,CARG
+2023-09-28 16:09:00,17.73,17.73,17.73,17.73,400.0,CARG
+2023-09-28 16:02:00,17.73,17.73,17.73,17.73,40807.0,CARG
+2023-09-28 16:01:00,17.73,17.73,17.73,17.73,191.0,CARG
+2023-09-28 16:00:00,17.73,17.73,17.73,17.73,375320.0,CARG
+2023-09-28 15:59:00,17.7,17.73,17.7,17.73,21970.0,CARG
+2023-09-28 15:58:00,17.705,17.71,17.705,17.705,3187.0,CARG
+2023-09-28 15:57:00,17.71,17.71,17.7,17.705,5974.0,CARG
+2023-09-28 15:56:00,17.715,17.72,17.715,17.715,2089.0,CARG
+2023-09-28 15:55:00,17.715,17.73,17.712,17.715,7310.0,CARG
+2023-09-28 15:54:00,17.685,17.72,17.685,17.715,10371.0,CARG
+2023-09-28 15:53:00,17.691,17.695,17.685,17.685,5837.0,CARG
+2023-09-28 15:52:00,17.69,17.7,17.69,17.695,1220.0,CARG
+2023-09-28 15:51:00,17.7,17.705,17.685,17.685,4018.0,CARG
+2023-09-28 15:50:00,17.69,17.7,17.679,17.7,5044.0,CARG
+2023-09-28 15:49:00,17.695,17.695,17.695,17.695,775.0,CARG
+2023-09-28 15:48:00,17.705,17.705,17.695,17.7,2634.0,CARG
+2023-09-28 15:47:00,17.705,17.705,17.7,17.7,1016.0,CARG
+2023-09-28 15:46:00,17.7,17.705,17.7,17.705,1072.0,CARG
+2023-09-28 15:45:00,17.715,17.715,17.7,17.7,3504.0,CARG
+2023-09-28 15:44:00,17.71,17.715,17.705,17.715,3019.0,CARG
+2023-09-28 15:43:00,17.71,17.71,17.705,17.71,857.0,CARG
+2023-09-28 15:42:00,17.71,17.71,17.7,17.7,654.0,CARG
+2023-09-28 15:41:00,17.7,17.705,17.7,17.705,1299.0,CARG
+2023-09-28 15:40:00,17.7,17.7,17.695,17.695,2119.0,CARG
+2023-09-28 15:39:00,17.71,17.71,17.705,17.705,2809.0,CARG
+2023-09-28 15:38:00,17.705,17.705,17.7,17.7,1248.0,CARG
+2023-09-28 15:37:00,17.705,17.705,17.705,17.705,423.0,CARG
+2023-09-28 15:36:00,17.71,17.71,17.705,17.705,1399.0,CARG
+2023-09-28 15:35:00,17.71,17.71,17.705,17.705,1460.0,CARG
+2023-09-28 15:34:00,17.72,17.72,17.72,17.72,521.0,CARG
+2023-09-28 15:33:00,17.72,17.72,17.715,17.715,1129.0,CARG
+2023-09-28 15:32:00,17.72,17.72,17.715,17.715,711.0,CARG
+2023-09-28 15:31:00,17.725,17.725,17.715,17.715,1314.0,CARG
+2023-09-28 15:30:00,17.735,17.735,17.715,17.715,3032.0,CARG
+2023-09-28 15:28:00,17.72,17.735,17.715,17.735,3729.0,CARG
+2023-09-28 15:27:00,17.725,17.728,17.72,17.72,1182.0,CARG
+2023-09-28 15:26:00,17.725,17.73,17.72,17.725,3848.0,CARG
+2023-09-28 15:25:00,17.725,17.725,17.725,17.725,688.0,CARG
+2023-09-28 15:24:00,17.725,17.725,17.725,17.725,1075.0,CARG
+2023-09-28 15:23:00,17.725,17.725,17.725,17.725,825.0,CARG
+2023-09-28 15:21:00,17.72,17.725,17.72,17.725,600.0,CARG
+2023-09-28 15:20:00,17.735,17.735,17.725,17.725,1286.0,CARG
+2023-09-28 15:19:00,17.75,17.75,17.735,17.735,3836.0,CARG
+2023-09-28 15:18:00,17.74,17.745,17.74,17.745,490.0,CARG
+2023-09-28 15:17:00,17.745,17.745,17.745,17.745,502.0,CARG
+2023-09-28 15:16:00,17.75,17.76,17.745,17.745,3390.0,CARG
+2023-09-28 15:14:00,17.735,17.74,17.735,17.74,2293.0,CARG
+2023-09-28 15:13:00,17.74,17.74,17.735,17.735,1850.0,CARG
+2023-09-28 15:12:00,17.745,17.745,17.745,17.745,497.0,CARG
+2023-09-28 15:11:00,17.745,17.745,17.745,17.745,637.0,CARG
+2023-09-28 15:10:00,17.745,17.75,17.745,17.745,2086.0,CARG
+2023-09-28 15:08:00,17.745,17.75,17.745,17.75,790.0,CARG
+2023-09-28 15:07:00,17.75,17.75,17.745,17.745,1385.0,CARG
+2023-09-28 15:06:00,17.755,17.76,17.751,17.751,2867.0,CARG
+2023-09-28 15:05:00,17.755,17.755,17.755,17.755,568.0,CARG
+2023-09-28 15:04:00,17.75,17.75,17.745,17.75,3225.0,CARG
+2023-09-28 15:03:00,17.755,17.755,17.755,17.755,524.0,CARG
+2023-09-28 15:02:00,17.755,17.76,17.755,17.755,1351.0,CARG
+2023-09-28 15:01:00,17.755,17.755,17.755,17.755,266.0,CARG
+2023-09-28 15:00:00,17.755,17.755,17.755,17.755,320.0,CARG
+2023-09-28 14:59:00,17.74,17.75,17.74,17.75,916.0,CARG
+2023-09-28 14:58:00,17.735,17.735,17.735,17.735,593.0,CARG
+2023-09-28 14:57:00,17.735,17.74,17.735,17.74,409.0,CARG
+2023-09-28 14:56:00,17.735,17.735,17.735,17.735,774.0,CARG
+2023-09-28 14:55:00,17.73,17.735,17.725,17.735,1987.0,CARG
+2023-09-28 14:54:00,17.72,17.725,17.72,17.725,442.0,CARG
+2023-09-28 14:53:00,17.735,17.735,17.72,17.72,1410.0,CARG
+2023-09-28 14:52:00,17.735,17.735,17.735,17.735,222.0,CARG
+2023-09-28 14:49:00,17.725,17.73,17.725,17.725,843.0,CARG
+2023-09-28 14:48:00,17.74,17.74,17.73,17.73,797.0,CARG
+2023-09-28 14:47:00,17.75,17.75,17.74,17.74,2056.0,CARG
+2023-09-28 14:46:00,17.76,17.76,17.76,17.76,624.0,CARG
+2023-09-28 14:45:00,17.76,17.76,17.755,17.755,1026.0,CARG
+2023-09-28 14:44:00,17.77,17.77,17.763,17.763,1022.0,CARG
+2023-09-28 14:43:00,17.755,17.765,17.755,17.765,727.0,CARG
+2023-09-28 14:42:00,17.74,17.75,17.74,17.75,960.0,CARG
+2023-09-28 14:41:00,17.745,17.75,17.745,17.745,542.0,CARG
+2023-09-28 14:40:00,17.75,17.75,17.75,17.75,634.0,CARG
+2023-09-28 14:39:00,17.745,17.745,17.745,17.745,110.0,CARG
+2023-09-28 14:38:00,17.735,17.74,17.735,17.74,488.0,CARG
+2023-09-28 14:37:00,17.71,17.73,17.71,17.73,752.0,CARG
+2023-09-28 14:36:00,17.73,17.73,17.71,17.71,1254.0,CARG
+2023-09-28 14:35:00,17.75,17.75,17.74,17.745,2009.0,CARG
+2023-09-28 14:34:00,17.78,17.78,17.76,17.76,2165.0,CARG
+2023-09-28 14:33:00,17.785,17.785,17.785,17.785,135.0,CARG
+2023-09-28 14:32:00,17.78,17.78,17.78,17.78,585.0,CARG
+2023-09-28 14:31:00,17.775,17.775,17.775,17.775,228.0,CARG
+2023-09-28 14:30:00,17.785,17.785,17.775,17.775,759.0,CARG
+2023-09-28 14:29:00,17.79,17.79,17.785,17.785,1130.0,CARG
+2023-09-28 14:28:00,17.79,17.79,17.79,17.79,323.0,CARG
+2023-09-28 14:27:00,17.785,17.785,17.785,17.785,129.0,CARG
+2023-09-28 14:26:00,17.78,17.785,17.78,17.785,518.0,CARG
+2023-09-28 14:25:00,17.775,17.775,17.775,17.775,482.0,CARG
+2023-09-28 14:24:00,17.785,17.785,17.77,17.77,689.0,CARG
+2023-09-28 14:23:00,17.795,17.795,17.79,17.79,676.0,CARG
+2023-09-28 14:22:00,17.805,17.805,17.795,17.795,1183.0,CARG
+2023-09-28 14:20:00,17.8,17.8,17.795,17.795,711.0,CARG
+2023-09-28 14:19:00,17.795,17.795,17.79,17.79,600.0,CARG
+2023-09-28 14:18:00,17.795,17.795,17.795,17.795,206.0,CARG
+2023-09-28 14:17:00,17.8,17.8,17.79,17.79,1099.0,CARG
+2023-09-28 14:16:00,17.785,17.795,17.785,17.795,1177.0,CARG
+2023-09-28 14:15:00,17.79,17.79,17.785,17.79,3018.0,CARG
+2023-09-28 14:14:00,17.775,17.775,17.775,17.775,407.0,CARG
+2023-09-28 14:13:00,17.76,17.77,17.76,17.765,765.0,CARG
+2023-09-28 14:12:00,17.765,17.765,17.765,17.765,241.0,CARG
+2023-09-28 14:11:00,17.76,17.76,17.755,17.76,1058.0,CARG
+2023-09-28 14:10:00,17.775,17.775,17.765,17.765,1424.0,CARG
+2023-09-28 14:09:00,17.775,17.775,17.77,17.77,550.0,CARG
+2023-09-28 14:08:00,17.77,17.775,17.765,17.775,824.0,CARG
+2023-09-28 14:07:00,17.77,17.77,17.77,17.77,236.0,CARG
+2023-09-28 14:05:00,17.765,17.765,17.765,17.765,366.0,CARG
+2023-09-28 14:04:00,17.76,17.765,17.76,17.765,202.0,CARG
+2023-09-28 14:03:00,17.77,17.77,17.765,17.765,1270.0,CARG
+2023-09-28 14:02:00,17.771,17.771,17.771,17.771,101.0,CARG
+2023-09-28 14:01:00,17.775,17.775,17.775,17.775,100.0,CARG
+2023-09-28 13:59:00,17.775,17.775,17.765,17.77,2334.0,CARG
+2023-09-28 13:58:00,17.775,17.775,17.775,17.775,111.0,CARG
+2023-09-28 13:57:00,17.77,17.77,17.77,17.77,105.0,CARG
+2023-09-28 13:56:00,17.77,17.775,17.765,17.775,601.0,CARG
+2023-09-28 13:55:00,17.765,17.765,17.765,17.765,149.0,CARG
+2023-09-28 13:53:00,17.77,17.77,17.77,17.77,717.0,CARG
+2023-09-28 13:52:00,17.78,17.78,17.775,17.78,1215.0,CARG
+2023-09-28 13:51:00,17.79,17.79,17.785,17.785,413.0,CARG
+2023-09-28 13:50:00,17.79,17.79,17.785,17.785,1039.0,CARG
+2023-09-28 13:49:00,17.78,17.785,17.775,17.785,938.0,CARG
+2023-09-28 13:47:00,17.77,17.77,17.765,17.765,3155.0,CARG
+2023-09-28 13:46:00,17.76,17.77,17.76,17.77,809.0,CARG
+2023-09-28 13:44:00,17.75,17.755,17.745,17.75,1651.0,CARG
+2023-09-28 13:43:00,17.75,17.755,17.75,17.75,1021.0,CARG
+2023-09-28 13:41:00,17.75,17.75,17.745,17.745,957.0,CARG
+2023-09-28 13:40:00,17.758,17.758,17.758,17.758,380.0,CARG
+2023-09-28 13:39:00,17.76,17.76,17.755,17.755,742.0,CARG
+2023-09-28 13:38:00,17.76,17.765,17.76,17.765,544.0,CARG
+2023-09-28 13:36:00,17.76,17.765,17.76,17.765,1058.0,CARG
+2023-09-28 13:35:00,17.765,17.765,17.755,17.755,1628.0,CARG
+2023-09-28 13:33:00,17.77,17.77,17.767,17.767,217.0,CARG
+2023-09-28 13:32:00,17.775,17.775,17.765,17.765,499.0,CARG
+2023-09-28 13:31:00,17.765,17.77,17.765,17.77,536.0,CARG
+2023-09-28 13:30:00,17.768,17.775,17.768,17.77,10286.0,CARG
+2023-09-28 13:28:00,17.776,17.776,17.765,17.765,964.0,CARG
+2023-09-28 13:27:00,17.795,17.795,17.765,17.775,1671.0,CARG
+2023-09-28 13:26:00,17.8,17.8,17.795,17.795,534.0,CARG
+2023-09-28 13:25:00,17.805,17.805,17.8,17.8,411.0,CARG
+2023-09-28 13:24:00,17.81,17.81,17.81,17.81,529.0,CARG
+2023-09-28 13:23:00,17.795,17.805,17.795,17.803,2880.0,CARG
+2023-09-28 13:22:00,17.79,17.79,17.79,17.79,432.0,CARG
+2023-09-28 13:21:00,17.805,17.805,17.785,17.785,1728.0,CARG
+2023-09-28 13:20:00,17.805,17.805,17.805,17.805,720.0,CARG
+2023-09-28 13:19:00,17.805,17.805,17.805,17.805,946.0,CARG
+2023-09-28 13:17:00,17.82,17.82,17.81,17.81,676.0,CARG
+2023-09-28 13:16:00,17.83,17.83,17.825,17.825,1833.0,CARG
+2023-09-28 13:15:00,17.84,17.845,17.835,17.835,1236.0,CARG
+2023-09-28 13:14:00,17.84,17.845,17.84,17.845,559.0,CARG
+2023-09-28 13:13:00,17.84,17.84,17.84,17.84,315.0,CARG
+2023-09-28 13:12:00,17.83,17.845,17.83,17.84,5950.0,CARG
+2023-09-28 13:11:00,17.835,17.835,17.835,17.835,317.0,CARG
+2023-09-28 13:10:00,17.84,17.84,17.84,17.84,727.0,CARG
+2023-09-28 13:09:00,17.835,17.835,17.835,17.835,411.0,CARG
+2023-09-28 13:08:00,17.82,17.835,17.82,17.835,4063.0,CARG
+2023-09-28 13:07:00,17.815,17.815,17.815,17.815,165.0,CARG
+2023-09-28 13:06:00,17.81,17.81,17.81,17.81,533.0,CARG
+2023-09-28 13:05:00,17.81,17.81,17.8,17.8,989.0,CARG
+2023-09-28 13:04:00,17.83,17.83,17.815,17.815,2235.0,CARG
+2023-09-28 13:03:00,17.845,17.845,17.835,17.835,1406.0,CARG
+2023-09-28 13:02:00,17.84,17.85,17.84,17.845,1529.0,CARG
+2023-09-28 13:01:00,17.84,17.85,17.84,17.845,882.0,CARG
+2023-09-28 12:59:00,17.835,17.835,17.83,17.83,1249.0,CARG
+2023-09-28 12:58:00,17.835,17.84,17.835,17.84,323.0,CARG
+2023-09-28 12:57:00,17.835,17.835,17.835,17.835,103.0,CARG
+2023-09-28 12:55:00,17.83,17.832,17.83,17.83,561.0,CARG
+2023-09-28 12:54:00,17.83,17.835,17.83,17.83,2459.0,CARG
+2023-09-28 12:52:00,17.835,17.84,17.835,17.84,234.0,CARG
+2023-09-28 12:51:00,17.83,17.83,17.825,17.83,2266.0,CARG
+2023-09-28 12:50:00,17.83,17.83,17.83,17.83,377.0,CARG
+2023-09-28 12:49:00,17.83,17.83,17.82,17.825,612.0,CARG
+2023-09-28 12:48:00,17.84,17.84,17.84,17.84,176.0,CARG
+2023-09-28 12:47:00,17.84,17.85,17.835,17.85,1736.0,CARG
+2023-09-28 12:46:00,17.845,17.845,17.845,17.845,102.0,CARG
+2023-09-28 12:45:00,17.855,17.855,17.845,17.845,1514.0,CARG
+2023-09-28 12:43:00,17.85,17.86,17.85,17.855,1609.0,CARG
+2023-09-28 12:41:00,17.855,17.855,17.855,17.855,627.0,CARG
+2023-09-28 12:40:00,17.845,17.845,17.845,17.845,140.0,CARG
+2023-09-28 12:39:00,17.85,17.855,17.85,17.85,1314.0,CARG
+2023-09-28 12:38:00,17.855,17.855,17.855,17.855,274.0,CARG
+2023-09-28 12:37:00,17.85,17.86,17.845,17.86,2483.0,CARG
+2023-09-28 12:36:00,17.835,17.84,17.835,17.84,799.0,CARG
+2023-09-28 12:35:00,17.83,17.83,17.83,17.83,293.0,CARG
+2023-09-28 12:34:00,17.825,17.825,17.82,17.825,323.0,CARG
+2023-09-28 12:33:00,17.83,17.83,17.82,17.82,1048.0,CARG
+2023-09-28 12:32:00,17.835,17.835,17.83,17.83,2502.0,CARG
+2023-09-28 12:31:00,17.84,17.84,17.835,17.84,1126.0,CARG
+2023-09-28 12:30:00,17.845,17.845,17.84,17.845,560.0,CARG
+2023-09-28 12:29:00,17.84,17.84,17.835,17.835,1329.0,CARG
+2023-09-28 12:28:00,17.83,17.835,17.825,17.835,883.0,CARG
+2023-09-28 12:27:00,17.815,17.82,17.815,17.82,2030.0,CARG
+2023-09-28 12:26:00,17.815,17.815,17.815,17.815,276.0,CARG
+2023-09-28 12:25:00,17.81,17.81,17.8,17.81,834.0,CARG
+2023-09-28 12:24:00,17.81,17.81,17.81,17.81,244.0,CARG
+2023-09-28 12:23:00,17.815,17.815,17.81,17.81,1097.0,CARG
+2023-09-28 12:22:00,17.795,17.805,17.795,17.805,760.0,CARG
+2023-09-28 12:21:00,17.8,17.8,17.785,17.79,2618.0,CARG
+2023-09-28 12:20:00,17.8,17.805,17.8,17.8,2082.0,CARG
+2023-09-28 12:19:00,17.81,17.81,17.81,17.81,486.0,CARG
+2023-09-28 12:18:00,17.81,17.81,17.805,17.805,4037.0,CARG
+2023-09-28 12:17:00,17.805,17.805,17.805,17.805,540.0,CARG
+2023-09-28 12:16:00,17.795,17.795,17.795,17.795,144.0,CARG
+2023-09-28 12:15:00,17.79,17.795,17.79,17.795,331.0,CARG
+2023-09-28 12:13:00,17.805,17.805,17.78,17.78,3233.0,CARG
+2023-09-28 12:12:00,17.8,17.8,17.795,17.8,694.0,CARG
+2023-09-28 12:11:00,17.795,17.795,17.795,17.795,452.0,CARG
+2023-09-28 12:09:00,17.795,17.8,17.795,17.795,469.0,CARG
+2023-09-28 12:08:00,17.795,17.795,17.795,17.795,207.0,CARG
+2023-09-28 12:06:00,17.79,17.795,17.79,17.795,588.0,CARG
+2023-09-28 12:05:00,17.79,17.79,17.79,17.79,956.0,CARG
+2023-09-28 12:04:00,17.78,17.8,17.78,17.785,2499.0,CARG
+2023-09-28 12:03:00,17.775,17.775,17.775,17.775,142.0,CARG
+2023-09-28 12:02:00,17.785,17.785,17.775,17.775,5085.0,CARG
+2023-09-28 12:00:00,17.77,17.79,17.77,17.785,858.0,CARG
+2023-09-28 11:59:00,17.765,17.77,17.765,17.77,1120.0,CARG
+2023-09-28 11:58:00,17.76,17.77,17.76,17.765,1571.0,CARG
+2023-09-28 11:57:00,17.76,17.76,17.755,17.76,531.0,CARG
+2023-09-28 11:56:00,17.76,17.76,17.755,17.76,704.0,CARG
+2023-09-28 11:55:00,17.75,17.755,17.75,17.755,713.0,CARG
+2023-09-28 11:54:00,17.755,17.755,17.745,17.745,600.0,CARG
+2023-09-28 11:53:00,17.755,17.755,17.755,17.755,271.0,CARG
+2023-09-28 11:52:00,17.75,17.76,17.75,17.76,872.0,CARG
+2023-09-28 11:51:00,17.735,17.745,17.735,17.745,1332.0,CARG
+2023-09-28 11:50:00,17.735,17.735,17.735,17.735,1227.0,CARG
+2023-09-28 11:49:00,17.735,17.735,17.735,17.735,501.0,CARG
+2023-09-28 11:48:00,17.72,17.735,17.72,17.735,1253.0,CARG
+2023-09-28 11:47:00,17.72,17.72,17.715,17.715,371.0,CARG
+2023-09-28 11:46:00,17.735,17.735,17.725,17.725,1237.0,CARG
+2023-09-28 11:44:00,17.725,17.725,17.725,17.725,1316.0,CARG
+2023-09-28 11:43:00,17.705,17.72,17.705,17.72,6324.0,CARG
+2023-09-28 11:42:00,17.695,17.695,17.695,17.695,195.0,CARG
+2023-09-28 11:40:00,17.69,17.705,17.69,17.705,954.0,CARG
+2023-09-28 11:38:00,17.705,17.705,17.685,17.69,2127.0,CARG
+2023-09-28 11:37:00,17.705,17.705,17.705,17.705,398.0,CARG
+2023-09-28 11:36:00,17.695,17.705,17.695,17.705,1020.0,CARG
+2023-09-28 11:35:00,17.695,17.695,17.695,17.695,529.0,CARG
+2023-09-28 11:34:00,17.695,17.695,17.69,17.69,491.0,CARG
+2023-09-28 11:33:00,17.7,17.7,17.695,17.695,1143.0,CARG
+2023-09-28 11:32:00,17.7,17.705,17.695,17.705,1056.0,CARG
+2023-09-28 11:31:00,17.68,17.695,17.675,17.695,1573.0,CARG
+2023-09-28 11:30:00,17.675,17.68,17.675,17.675,1484.0,CARG
+2023-09-28 11:29:00,17.675,17.68,17.665,17.68,1292.0,CARG
+2023-09-28 11:28:00,17.63,17.68,17.625,17.68,5822.0,CARG
+2023-09-28 11:27:00,17.625,17.63,17.625,17.625,1248.0,CARG
+2023-09-28 11:26:00,17.63,17.63,17.625,17.63,2453.0,CARG
+2023-09-28 11:25:00,17.63,17.63,17.625,17.625,1005.0,CARG
+2023-09-28 11:24:00,17.625,17.64,17.625,17.625,2317.0,CARG
+2023-09-28 11:23:00,17.615,17.63,17.615,17.625,986.0,CARG
+2023-09-28 11:22:00,17.605,17.615,17.605,17.615,1016.0,CARG
+2023-09-28 11:21:00,17.6,17.6,17.6,17.6,624.0,CARG
+2023-09-28 11:20:00,17.61,17.61,17.595,17.595,1115.0,CARG
+2023-09-28 11:19:00,17.615,17.615,17.615,17.615,796.0,CARG
+2023-09-28 11:17:00,17.605,17.605,17.605,17.605,329.0,CARG
+2023-09-28 11:16:00,17.61,17.61,17.61,17.61,297.0,CARG
+2023-09-28 11:14:00,17.605,17.61,17.605,17.605,1052.0,CARG
+2023-09-28 11:13:00,17.61,17.61,17.605,17.605,400.0,CARG
+2023-09-28 11:12:00,17.61,17.61,17.608,17.608,961.0,CARG
+2023-09-28 11:11:00,17.625,17.63,17.615,17.615,1577.0,CARG
+2023-09-28 11:10:00,17.615,17.625,17.615,17.625,1617.0,CARG
+2023-09-28 11:08:00,17.61,17.61,17.61,17.61,291.0,CARG
+2023-09-28 11:07:00,17.61,17.61,17.61,17.61,418.0,CARG
+2023-09-28 11:06:00,17.595,17.605,17.595,17.595,770.0,CARG
+2023-09-28 11:04:00,17.625,17.625,17.6,17.6,805.0,CARG
+2023-09-28 11:03:00,17.62,17.62,17.62,17.62,531.0,CARG
+2023-09-28 11:02:00,17.6,17.6,17.595,17.6,1916.0,CARG
+2023-09-28 11:00:00,17.625,17.625,17.61,17.61,1123.0,CARG
+2023-09-28 10:59:00,17.625,17.625,17.625,17.625,140.0,CARG
+2023-09-28 10:58:00,17.62,17.629,17.62,17.629,1274.0,CARG
+2023-09-28 10:57:00,17.62,17.62,17.62,17.62,721.0,CARG
+2023-09-28 10:56:00,17.625,17.625,17.625,17.625,337.0,CARG
+2023-09-28 10:55:00,17.625,17.63,17.625,17.625,817.0,CARG
+2023-09-28 10:54:00,17.62,17.625,17.62,17.625,909.0,CARG
+2023-09-28 10:53:00,17.61,17.61,17.61,17.61,577.0,CARG
+2023-09-28 10:52:00,17.62,17.62,17.605,17.605,1503.0,CARG
+2023-09-28 10:51:00,17.635,17.635,17.625,17.625,861.0,CARG
+2023-09-28 10:50:00,17.635,17.635,17.635,17.635,429.0,CARG
+2023-09-28 10:49:00,17.635,17.64,17.63,17.635,1147.0,CARG
+2023-09-28 10:48:00,17.635,17.64,17.635,17.64,302.0,CARG
+2023-09-28 10:47:00,17.62,17.635,17.62,17.635,776.0,CARG
+2023-09-28 10:46:00,17.605,17.605,17.605,17.605,193.0,CARG
+2023-09-28 10:45:00,17.61,17.61,17.605,17.61,762.0,CARG
+2023-09-28 10:44:00,17.625,17.635,17.61,17.61,1575.0,CARG
+2023-09-28 10:43:00,17.61,17.625,17.61,17.625,1102.0,CARG
+2023-09-28 10:41:00,17.595,17.6,17.59,17.6,1274.0,CARG
+2023-09-28 10:40:00,17.595,17.61,17.595,17.61,1264.0,CARG
+2023-09-28 10:39:00,17.595,17.595,17.595,17.595,211.0,CARG
+2023-09-28 10:38:00,17.58,17.59,17.58,17.59,1506.0,CARG
+2023-09-28 10:37:00,17.58,17.585,17.58,17.58,688.0,CARG
+2023-09-28 10:36:00,17.58,17.58,17.57,17.57,1129.0,CARG
+2023-09-28 10:35:00,17.595,17.595,17.585,17.59,748.0,CARG
+2023-09-28 10:34:00,17.59,17.595,17.59,17.595,1033.0,CARG
+2023-09-28 10:33:00,17.58,17.59,17.58,17.59,1217.0,CARG
+2023-09-28 10:32:00,17.575,17.58,17.575,17.575,537.0,CARG
+2023-09-28 10:31:00,17.576,17.576,17.576,17.576,659.0,CARG
+2023-09-28 10:30:00,17.6,17.6,17.59,17.595,995.0,CARG
+2023-09-28 10:29:00,17.62,17.62,17.6,17.6,1767.0,CARG
+2023-09-28 10:28:00,17.62,17.63,17.62,17.63,2347.0,CARG
+2023-09-28 10:27:00,17.63,17.63,17.62,17.62,1257.0,CARG
+2023-09-28 10:26:00,17.635,17.635,17.635,17.635,174.0,CARG
+2023-09-28 10:25:00,17.63,17.635,17.63,17.635,1050.0,CARG
+2023-09-28 10:24:00,17.605,17.61,17.605,17.61,369.0,CARG
+2023-09-28 10:23:00,17.63,17.63,17.605,17.605,1149.0,CARG
+2023-09-28 10:22:00,17.64,17.64,17.63,17.63,1025.0,CARG
+2023-09-28 10:21:00,17.6,17.65,17.595,17.645,5406.0,CARG
+2023-09-28 10:20:00,17.6,17.6,17.595,17.595,2933.0,CARG
+2023-09-28 10:19:00,17.59,17.595,17.59,17.595,1038.0,CARG
+2023-09-28 10:18:00,17.575,17.59,17.565,17.585,1935.0,CARG
+2023-09-28 10:17:00,17.57,17.58,17.57,17.58,329.0,CARG
+2023-09-28 10:16:00,17.57,17.58,17.56,17.58,1184.0,CARG
+2023-09-28 10:15:00,17.57,17.585,17.57,17.585,604.0,CARG
+2023-09-28 10:14:00,17.585,17.59,17.56,17.56,2054.0,CARG
+2023-09-28 10:12:00,17.58,17.58,17.58,17.58,786.0,CARG
+2023-09-28 10:11:00,17.6,17.6,17.585,17.585,1494.0,CARG
+2023-09-28 10:10:00,17.59,17.595,17.59,17.595,578.0,CARG
+2023-09-28 10:09:00,17.605,17.605,17.6,17.6,1231.0,CARG
+2023-09-28 10:08:00,17.605,17.605,17.605,17.605,105.0,CARG
+2023-09-28 10:07:00,17.585,17.6,17.585,17.6,2010.0,CARG
+2023-09-28 10:06:00,17.58,17.585,17.56,17.56,3179.0,CARG
+2023-09-28 10:05:00,17.57,17.585,17.57,17.585,638.0,CARG
+2023-09-28 10:04:00,17.57,17.57,17.57,17.57,746.0,CARG
+2023-09-28 10:02:00,17.56,17.56,17.56,17.56,231.0,CARG
+2023-09-28 10:01:00,17.57,17.57,17.56,17.56,935.0,CARG
+2023-09-28 10:00:00,17.575,17.575,17.575,17.575,897.0,CARG
+2023-09-28 09:59:00,17.565,17.575,17.565,17.575,698.0,CARG
+2023-09-28 09:58:00,17.56,17.56,17.55,17.56,1618.0,CARG
+2023-09-28 09:57:00,17.54,17.57,17.54,17.565,1125.0,CARG
+2023-09-28 09:55:00,17.58,17.58,17.54,17.54,1919.0,CARG
+2023-09-28 09:54:00,17.585,17.585,17.585,17.585,512.0,CARG
+2023-09-28 09:53:00,17.59,17.59,17.58,17.58,3012.0,CARG
+2023-09-28 09:52:00,17.57,17.575,17.57,17.575,697.0,CARG
+2023-09-28 09:51:00,17.565,17.58,17.565,17.565,759.0,CARG
+2023-09-28 09:50:00,17.55,17.565,17.55,17.565,670.0,CARG
+2023-09-28 09:49:00,17.54,17.56,17.54,17.545,1359.0,CARG
+2023-09-28 09:48:00,17.56,17.56,17.53,17.53,1338.0,CARG
+2023-09-28 09:47:00,17.56,17.565,17.56,17.565,628.0,CARG
+2023-09-28 09:46:00,17.54,17.57,17.54,17.57,2271.0,CARG
+2023-09-28 09:45:00,17.51,17.53,17.51,17.53,1086.0,CARG
+2023-09-28 09:44:00,17.5,17.505,17.49,17.49,1053.0,CARG
+2023-09-28 09:43:00,17.571,17.571,17.53,17.53,1537.0,CARG
+2023-09-28 09:42:00,17.57,17.585,17.56,17.575,1787.0,CARG
+2023-09-28 09:41:00,17.565,17.565,17.555,17.56,896.0,CARG
+2023-09-28 09:40:00,17.6,17.6,17.59,17.59,1089.0,CARG
+2023-09-28 09:39:00,17.59,17.6,17.585,17.591,3814.0,CARG
+2023-09-28 09:38:00,17.52,17.56,17.52,17.56,1573.0,CARG
+2023-09-28 09:37:00,17.57,17.57,17.53,17.53,1287.0,CARG
+2023-09-28 09:36:00,17.58,17.58,17.575,17.58,927.0,CARG
+2023-09-28 09:35:00,17.57,17.57,17.565,17.57,1118.0,CARG
+2023-09-28 09:34:00,17.595,17.595,17.58,17.58,1341.0,CARG
+2023-09-28 09:33:00,17.5,17.56,17.495,17.56,1197.0,CARG
+2023-09-28 09:32:00,17.5,17.5,17.5,17.5,742.0,CARG
+2023-09-28 09:31:00,17.475,17.475,17.475,17.475,110.0,CARG
+2023-09-28 09:30:00,17.47,17.47,17.47,17.47,9550.0,CARG
+2023-09-28 09:28:00,17.4,17.4,17.4,17.4,101.0,CARG
+2023-09-27 16:23:00,17.19,17.19,17.19,17.19,1.0,CARG
+2023-09-27 16:08:00,17.082,17.082,17.082,17.082,1.0,CARG
+2023-09-27 16:02:00,17.49,17.49,17.49,17.49,2023.0,CARG
+2023-09-27 16:01:00,17.49,17.49,17.49,17.49,2386.0,CARG
+2023-09-27 16:00:00,17.49,17.49,17.49,17.49,174935.0,CARG
+2023-09-27 15:59:00,17.48,17.49,17.48,17.49,5320.0,CARG
+2023-09-27 15:58:00,17.485,17.485,17.471,17.485,10898.0,CARG
+2023-09-27 15:57:00,17.485,17.49,17.485,17.485,3814.0,CARG
+2023-09-27 15:56:00,17.475,17.485,17.475,17.485,4999.0,CARG
+2023-09-27 15:55:00,17.47,17.475,17.47,17.475,2763.0,CARG
+2023-09-27 15:54:00,17.47,17.475,17.465,17.475,4588.0,CARG
+2023-09-27 15:53:00,17.46,17.47,17.46,17.47,3704.0,CARG
+2023-09-27 15:52:00,17.46,17.47,17.455,17.465,12162.0,CARG
+2023-09-27 15:51:00,17.465,17.47,17.465,17.465,1120.0,CARG
+2023-09-27 15:50:00,17.445,17.47,17.445,17.47,4711.0,CARG
+2023-09-27 15:49:00,17.44,17.44,17.44,17.44,756.0,CARG
+2023-09-27 15:48:00,17.45,17.45,17.445,17.445,1544.0,CARG
+2023-09-27 15:47:00,17.44,17.44,17.44,17.44,455.0,CARG
+2023-09-27 15:46:00,17.445,17.445,17.445,17.445,699.0,CARG
+2023-09-27 15:45:00,17.45,17.45,17.445,17.445,1828.0,CARG
+2023-09-27 15:44:00,17.445,17.455,17.445,17.455,3463.0,CARG
+2023-09-27 15:43:00,17.445,17.45,17.445,17.45,962.0,CARG
+2023-09-27 15:42:00,17.435,17.445,17.435,17.445,2974.0,CARG
+2023-09-27 15:41:00,17.435,17.435,17.43,17.435,732.0,CARG
+2023-09-27 15:40:00,17.47,17.475,17.44,17.44,2574.0,CARG
+2023-09-27 15:39:00,17.475,17.475,17.47,17.475,769.0,CARG
+2023-09-27 15:38:00,17.47,17.48,17.47,17.475,654.0,CARG
+2023-09-27 15:36:00,17.49,17.49,17.47,17.47,2466.0,CARG
+2023-09-27 15:35:00,17.49,17.49,17.485,17.485,1780.0,CARG
+2023-09-27 15:34:00,17.495,17.505,17.495,17.495,4431.0,CARG
+2023-09-27 15:33:00,17.49,17.49,17.49,17.49,822.0,CARG
+2023-09-27 15:32:00,17.5,17.5,17.49,17.495,713.0,CARG
+2023-09-27 15:31:00,17.5,17.5,17.49,17.495,599.0,CARG
+2023-09-27 15:30:00,17.495,17.495,17.495,17.495,461.0,CARG
+2023-09-27 15:29:00,17.5,17.5,17.49,17.49,889.0,CARG
+2023-09-27 15:28:00,17.505,17.505,17.505,17.505,431.0,CARG
+2023-09-27 15:27:00,17.51,17.51,17.5,17.5,2272.0,CARG
+2023-09-27 15:26:00,17.52,17.52,17.52,17.52,249.0,CARG
+2023-09-27 15:25:00,17.5,17.515,17.5,17.515,962.0,CARG
+2023-09-27 15:24:00,17.5,17.5,17.5,17.5,487.0,CARG
+2023-09-27 15:23:00,17.51,17.51,17.5,17.5,1251.0,CARG
+2023-09-27 15:22:00,17.51,17.515,17.51,17.51,1013.0,CARG
+2023-09-27 15:21:00,17.51,17.51,17.51,17.51,676.0,CARG
+2023-09-27 15:20:00,17.495,17.5,17.495,17.5,1668.0,CARG
+2023-09-27 15:19:00,17.5,17.5,17.495,17.495,1192.0,CARG
+2023-09-27 15:18:00,17.53,17.53,17.505,17.505,3234.0,CARG
+2023-09-27 15:17:00,17.535,17.54,17.53,17.53,2308.0,CARG
+2023-09-27 15:15:00,17.545,17.545,17.535,17.535,1188.0,CARG
+2023-09-27 15:14:00,17.545,17.545,17.545,17.545,1537.0,CARG
+2023-09-27 15:13:00,17.56,17.565,17.555,17.555,1826.0,CARG
+2023-09-27 15:12:00,17.56,17.56,17.56,17.56,531.0,CARG
+2023-09-27 15:10:00,17.545,17.56,17.54,17.56,1655.0,CARG
+2023-09-27 15:09:00,17.55,17.55,17.545,17.545,2079.0,CARG
+2023-09-27 15:08:00,17.56,17.565,17.56,17.56,1857.0,CARG
+2023-09-27 15:07:00,17.56,17.57,17.555,17.57,1622.0,CARG
+2023-09-27 15:06:00,17.56,17.56,17.555,17.555,1976.0,CARG
+2023-09-27 15:05:00,17.55,17.55,17.55,17.55,303.0,CARG
+2023-09-27 15:04:00,17.535,17.555,17.535,17.55,3025.0,CARG
+2023-09-27 15:03:00,17.54,17.54,17.54,17.54,425.0,CARG
+2023-09-27 15:02:00,17.525,17.535,17.525,17.535,1128.0,CARG
+2023-09-27 15:01:00,17.52,17.52,17.52,17.52,341.0,CARG
+2023-09-27 15:00:00,17.51,17.515,17.51,17.515,1487.0,CARG
+2023-09-27 14:59:00,17.51,17.51,17.51,17.51,295.0,CARG
+2023-09-27 14:58:00,17.51,17.515,17.505,17.505,1555.0,CARG
+2023-09-27 14:56:00,17.51,17.51,17.501,17.501,1144.0,CARG
+2023-09-27 14:55:00,17.51,17.51,17.51,17.51,635.0,CARG
+2023-09-27 14:54:00,17.5,17.5,17.5,17.5,624.0,CARG
+2023-09-27 14:53:00,17.495,17.51,17.495,17.5,1663.0,CARG
+2023-09-27 14:52:00,17.49,17.49,17.49,17.49,2042.0,CARG
+2023-09-27 14:50:00,17.5,17.5,17.5,17.5,756.0,CARG
+2023-09-27 14:49:00,17.5,17.5,17.5,17.5,100.0,CARG
+2023-09-27 14:48:00,17.525,17.525,17.515,17.52,1879.0,CARG
+2023-09-27 14:47:00,17.53,17.53,17.53,17.53,362.0,CARG
+2023-09-27 14:46:00,17.54,17.54,17.54,17.54,676.0,CARG
+2023-09-27 14:45:00,17.545,17.545,17.545,17.545,139.0,CARG
+2023-09-27 14:43:00,17.53,17.55,17.53,17.55,2257.0,CARG
+2023-09-27 14:42:00,17.53,17.545,17.53,17.53,3850.0,CARG
+2023-09-27 14:41:00,17.54,17.54,17.53,17.53,3022.0,CARG
+2023-09-27 14:40:00,17.55,17.55,17.545,17.545,1024.0,CARG
+2023-09-27 14:39:00,17.55,17.55,17.55,17.55,491.0,CARG
+2023-09-27 14:38:00,17.535,17.54,17.535,17.54,550.0,CARG
+2023-09-27 14:36:00,17.54,17.54,17.54,17.54,274.0,CARG
+2023-09-27 14:35:00,17.525,17.535,17.525,17.535,724.0,CARG
+2023-09-27 14:34:00,17.53,17.53,17.53,17.53,238.0,CARG
+2023-09-27 14:33:00,17.53,17.53,17.53,17.53,1003.0,CARG
+2023-09-27 14:31:00,17.52,17.535,17.52,17.53,2001.0,CARG
+2023-09-27 14:30:00,17.51,17.515,17.51,17.515,496.0,CARG
+2023-09-27 14:29:00,17.51,17.51,17.51,17.51,840.0,CARG
+2023-09-27 14:28:00,17.495,17.5,17.495,17.5,620.0,CARG
+2023-09-27 14:27:00,17.48,17.48,17.48,17.48,897.0,CARG
+2023-09-27 14:26:00,17.465,17.47,17.465,17.47,812.0,CARG
+2023-09-27 14:25:00,17.47,17.47,17.47,17.47,443.0,CARG
+2023-09-27 14:24:00,17.47,17.47,17.47,17.47,353.0,CARG
+2023-09-27 14:23:00,17.46,17.47,17.46,17.47,540.0,CARG
+2023-09-27 14:22:00,17.455,17.455,17.45,17.45,400.0,CARG
+2023-09-27 14:21:00,17.46,17.46,17.46,17.46,156.0,CARG
+2023-09-27 14:20:00,17.45,17.46,17.45,17.46,676.0,CARG
+2023-09-27 14:19:00,17.45,17.45,17.45,17.45,366.0,CARG
+2023-09-27 14:16:00,17.446,17.446,17.446,17.446,223.0,CARG
+2023-09-27 14:14:00,17.44,17.44,17.44,17.44,208.0,CARG
+2023-09-27 14:13:00,17.42,17.42,17.42,17.42,263.0,CARG
+2023-09-27 14:10:00,17.4,17.415,17.4,17.415,722.0,CARG
+2023-09-27 14:09:00,17.4,17.405,17.4,17.405,313.0,CARG
+2023-09-27 14:08:00,17.41,17.41,17.41,17.41,450.0,CARG
+2023-09-27 14:07:00,17.415,17.415,17.41,17.41,412.0,CARG
+2023-09-27 14:06:00,17.44,17.44,17.42,17.42,2489.0,CARG
+2023-09-27 14:05:00,17.415,17.44,17.415,17.44,3364.0,CARG
+2023-09-27 14:04:00,17.42,17.42,17.42,17.42,1093.0,CARG
+2023-09-27 14:02:00,17.415,17.415,17.415,17.415,264.0,CARG
+2023-09-27 14:00:00,17.43,17.435,17.425,17.425,1449.0,CARG
+2023-09-27 13:58:00,17.42,17.42,17.42,17.42,999.0,CARG
+2023-09-27 13:57:00,17.41,17.41,17.41,17.41,335.0,CARG
+2023-09-27 13:56:00,17.405,17.41,17.405,17.41,411.0,CARG
+2023-09-27 13:55:00,17.415,17.415,17.41,17.41,983.0,CARG
+2023-09-27 13:54:00,17.41,17.41,17.41,17.41,601.0,CARG
+2023-09-27 13:53:00,17.409,17.409,17.405,17.405,354.0,CARG
+2023-09-27 13:52:00,17.395,17.41,17.395,17.405,1153.0,CARG
+2023-09-27 13:51:00,17.395,17.395,17.395,17.395,914.0,CARG
+2023-09-27 13:50:00,17.39,17.39,17.39,17.39,535.0,CARG
+2023-09-27 13:49:00,17.38,17.38,17.38,17.38,199.0,CARG
+2023-09-27 13:48:00,17.39,17.39,17.385,17.385,219.0,CARG
+2023-09-27 13:47:00,17.39,17.39,17.375,17.38,2265.0,CARG
+2023-09-27 13:45:00,17.4,17.4,17.4,17.4,509.0,CARG
+2023-09-27 13:44:00,17.37,17.375,17.37,17.375,439.0,CARG
+2023-09-27 13:42:00,17.33,17.35,17.325,17.35,1566.0,CARG
+2023-09-27 13:41:00,17.36,17.36,17.335,17.335,1607.0,CARG
+2023-09-27 13:40:00,17.38,17.38,17.36,17.36,2154.0,CARG
+2023-09-27 13:39:00,17.39,17.39,17.38,17.385,622.0,CARG
+2023-09-27 13:38:00,17.38,17.38,17.38,17.38,540.0,CARG
+2023-09-27 13:37:00,17.385,17.385,17.375,17.375,795.0,CARG
+2023-09-27 13:36:00,17.41,17.41,17.375,17.38,4596.0,CARG
+2023-09-27 13:35:00,17.404,17.425,17.404,17.42,1172.0,CARG
+2023-09-27 13:33:00,17.4,17.4,17.4,17.4,422.0,CARG
+2023-09-27 13:31:00,17.39,17.39,17.39,17.39,1009.0,CARG
+2023-09-27 13:30:00,17.38,17.39,17.38,17.39,898.0,CARG
+2023-09-27 13:29:00,17.375,17.375,17.375,17.375,398.0,CARG
+2023-09-27 13:28:00,17.38,17.38,17.37,17.37,1629.0,CARG
+2023-09-27 13:27:00,17.4,17.4,17.383,17.383,834.0,CARG
+2023-09-27 13:26:00,17.405,17.405,17.395,17.395,722.0,CARG
+2023-09-27 13:25:00,17.405,17.405,17.405,17.405,145.0,CARG
+2023-09-27 13:24:00,17.4,17.4,17.4,17.4,110.0,CARG
+2023-09-27 13:23:00,17.4,17.4,17.4,17.4,1010.0,CARG
+2023-09-27 13:22:00,17.41,17.41,17.41,17.41,498.0,CARG
+2023-09-27 13:20:00,17.44,17.44,17.42,17.42,2169.0,CARG
+2023-09-27 13:19:00,17.435,17.44,17.435,17.44,581.0,CARG
+2023-09-27 13:18:00,17.44,17.44,17.435,17.435,249.0,CARG
+2023-09-27 13:17:00,17.445,17.445,17.44,17.44,534.0,CARG
+2023-09-27 13:15:00,17.435,17.44,17.435,17.44,552.0,CARG
+2023-09-27 13:14:00,17.45,17.455,17.43,17.44,2612.0,CARG
+2023-09-27 13:13:00,17.48,17.48,17.46,17.46,1772.0,CARG
+2023-09-27 13:12:00,17.49,17.49,17.485,17.485,2314.0,CARG
+2023-09-27 13:11:00,17.495,17.495,17.495,17.495,216.0,CARG
+2023-09-27 13:09:00,17.485,17.485,17.485,17.485,240.0,CARG
+2023-09-27 13:08:00,17.48,17.48,17.48,17.48,439.0,CARG
+2023-09-27 13:07:00,17.475,17.48,17.475,17.48,1741.0,CARG
+2023-09-27 13:06:00,17.48,17.48,17.475,17.475,530.0,CARG
+2023-09-27 13:05:00,17.48,17.485,17.48,17.485,365.0,CARG
+2023-09-27 13:04:00,17.485,17.485,17.485,17.485,127.0,CARG
+2023-09-27 13:03:00,17.48,17.49,17.48,17.49,230.0,CARG
+2023-09-27 13:02:00,17.47,17.47,17.47,17.47,782.0,CARG
+2023-09-27 13:00:00,17.465,17.465,17.46,17.46,586.0,CARG
+2023-09-27 12:59:00,17.45,17.455,17.45,17.455,1535.0,CARG
+2023-09-27 12:58:00,17.45,17.45,17.445,17.445,1217.0,CARG
+2023-09-27 12:57:00,17.455,17.455,17.455,17.455,127.0,CARG
+2023-09-27 12:56:00,17.46,17.46,17.46,17.46,636.0,CARG
+2023-09-27 12:55:00,17.465,17.465,17.46,17.46,728.0,CARG
+2023-09-27 12:52:00,17.48,17.48,17.465,17.465,1410.0,CARG
+2023-09-27 12:49:00,17.49,17.49,17.49,17.49,239.0,CARG
+2023-09-27 12:48:00,17.485,17.485,17.48,17.485,1009.0,CARG
+2023-09-27 12:47:00,17.49,17.49,17.49,17.49,582.0,CARG
+2023-09-27 12:46:00,17.49,17.49,17.49,17.49,316.0,CARG
+2023-09-27 12:45:00,17.485,17.485,17.485,17.485,319.0,CARG
+2023-09-27 12:43:00,17.49,17.49,17.49,17.49,433.0,CARG
+2023-09-27 12:42:00,17.51,17.51,17.5,17.5,1101.0,CARG
+2023-09-27 12:41:00,17.505,17.52,17.505,17.51,3016.0,CARG
+2023-09-27 12:40:00,17.51,17.51,17.51,17.51,497.0,CARG
+2023-09-27 12:39:00,17.515,17.515,17.515,17.515,149.0,CARG
+2023-09-27 12:37:00,17.505,17.51,17.505,17.51,749.0,CARG
+2023-09-27 12:35:00,17.495,17.5,17.495,17.5,1301.0,CARG
+2023-09-27 12:34:00,17.485,17.489,17.485,17.485,1543.0,CARG
+2023-09-27 12:33:00,17.485,17.485,17.485,17.485,204.0,CARG
+2023-09-27 12:31:00,17.49,17.49,17.49,17.49,487.0,CARG
+2023-09-27 12:29:00,17.48,17.49,17.48,17.49,1353.0,CARG
+2023-09-27 12:28:00,17.485,17.485,17.485,17.485,211.0,CARG
+2023-09-27 12:27:00,17.5,17.5,17.485,17.485,1116.0,CARG
+2023-09-27 12:25:00,17.475,17.48,17.475,17.48,940.0,CARG
+2023-09-27 12:24:00,17.49,17.49,17.47,17.47,2068.0,CARG
+2023-09-27 12:23:00,17.49,17.49,17.49,17.49,245.0,CARG
+2023-09-27 12:22:00,17.495,17.495,17.495,17.495,237.0,CARG
+2023-09-27 12:21:00,17.495,17.495,17.495,17.495,142.0,CARG
+2023-09-27 12:20:00,17.495,17.495,17.495,17.495,109.0,CARG
+2023-09-27 12:18:00,17.5,17.5,17.495,17.5,1659.0,CARG
+2023-09-27 12:17:00,17.49,17.5,17.49,17.5,300.0,CARG
+2023-09-27 12:16:00,17.5,17.5,17.5,17.5,973.0,CARG
+2023-09-27 12:14:00,17.5,17.5,17.5,17.5,465.0,CARG
+2023-09-27 12:13:00,17.5,17.5,17.5,17.5,101.0,CARG
+2023-09-27 12:11:00,17.48,17.49,17.48,17.49,1312.0,CARG
+2023-09-27 12:10:00,17.455,17.455,17.455,17.455,1033.0,CARG
+2023-09-27 12:09:00,17.475,17.475,17.455,17.46,2073.0,CARG
+2023-09-27 12:07:00,17.47,17.47,17.47,17.47,246.0,CARG
+2023-09-27 12:06:00,17.46,17.46,17.46,17.46,247.0,CARG
+2023-09-27 12:05:00,17.46,17.46,17.46,17.46,323.0,CARG
+2023-09-27 12:04:00,17.49,17.49,17.47,17.47,1865.0,CARG
+2023-09-27 12:03:00,17.49,17.49,17.49,17.49,307.0,CARG
+2023-09-27 12:02:00,17.48,17.48,17.48,17.48,1159.0,CARG
+2023-09-27 12:01:00,17.49,17.49,17.48,17.485,1776.0,CARG
+2023-09-27 12:00:00,17.52,17.52,17.5,17.5,2954.0,CARG
+2023-09-27 11:57:00,17.515,17.515,17.515,17.515,458.0,CARG
+2023-09-27 11:55:00,17.51,17.52,17.51,17.52,1167.0,CARG
+2023-09-27 11:54:00,17.5,17.5,17.5,17.5,127.0,CARG
+2023-09-27 11:53:00,17.5,17.5,17.5,17.5,545.0,CARG
+2023-09-27 11:52:00,17.49,17.49,17.49,17.49,101.0,CARG
+2023-09-27 11:50:00,17.495,17.495,17.495,17.495,104.0,CARG
+2023-09-27 11:46:00,17.495,17.495,17.49,17.49,312.0,CARG
+2023-09-27 11:45:00,17.49,17.49,17.49,17.49,1073.0,CARG
+2023-09-27 11:44:00,17.49,17.49,17.49,17.49,356.0,CARG
+2023-09-27 11:43:00,17.51,17.51,17.49,17.49,914.0,CARG
+2023-09-27 11:41:00,17.505,17.51,17.505,17.51,663.0,CARG
+2023-09-27 11:40:00,17.5,17.5,17.5,17.5,466.0,CARG
+2023-09-27 11:37:00,17.5,17.5,17.5,17.5,696.0,CARG
+2023-09-27 11:35:00,17.53,17.54,17.52,17.52,2430.0,CARG
+2023-09-27 11:34:00,17.525,17.525,17.525,17.525,148.0,CARG
+2023-09-27 11:33:00,17.53,17.53,17.53,17.53,653.0,CARG
+2023-09-27 11:31:00,17.54,17.54,17.535,17.535,860.0,CARG
+2023-09-27 11:30:00,17.55,17.55,17.55,17.55,832.0,CARG
+2023-09-27 11:29:00,17.55,17.55,17.54,17.54,228.0,CARG
+2023-09-27 11:27:00,17.53,17.54,17.53,17.54,602.0,CARG
+2023-09-27 11:24:00,17.52,17.525,17.52,17.52,528.0,CARG
+2023-09-27 11:23:00,17.52,17.52,17.52,17.52,510.0,CARG
+2023-09-27 11:22:00,17.49,17.49,17.485,17.485,1442.0,CARG
+2023-09-27 11:19:00,17.51,17.51,17.5,17.5,1409.0,CARG
+2023-09-27 11:17:00,17.501,17.501,17.501,17.501,789.0,CARG
+2023-09-27 11:15:00,17.52,17.52,17.5,17.5,3438.0,CARG
+2023-09-27 11:14:00,17.515,17.515,17.515,17.515,738.0,CARG
+2023-09-27 11:13:00,17.52,17.525,17.51,17.51,1360.0,CARG
+2023-09-27 11:12:00,17.53,17.53,17.52,17.52,1667.0,CARG
+2023-09-27 11:11:00,17.54,17.54,17.535,17.535,1183.0,CARG
+2023-09-27 11:10:00,17.54,17.54,17.54,17.54,268.0,CARG
+2023-09-27 11:09:00,17.535,17.535,17.535,17.535,249.0,CARG
+2023-09-27 11:07:00,17.52,17.52,17.52,17.52,444.0,CARG
+2023-09-27 11:06:00,17.485,17.49,17.485,17.49,643.0,CARG
+2023-09-27 11:05:00,17.49,17.49,17.49,17.49,668.0,CARG
+2023-09-27 11:04:00,17.495,17.495,17.495,17.495,154.0,CARG
+2023-09-27 11:03:00,17.505,17.505,17.495,17.495,710.0,CARG
+2023-09-27 11:02:00,17.5,17.505,17.5,17.505,493.0,CARG
+2023-09-27 11:01:00,17.49,17.49,17.49,17.49,1013.0,CARG
+2023-09-27 11:00:00,17.47,17.47,17.465,17.47,1234.0,CARG
+2023-09-27 10:59:00,17.473,17.475,17.473,17.475,1025.0,CARG
+2023-09-27 10:58:00,17.475,17.475,17.475,17.475,422.0,CARG
+2023-09-27 10:57:00,17.49,17.49,17.47,17.47,668.0,CARG
+2023-09-27 10:56:00,17.51,17.51,17.5,17.5,601.0,CARG
+2023-09-27 10:55:00,17.515,17.515,17.515,17.515,159.0,CARG
+2023-09-27 10:54:00,17.52,17.52,17.52,17.52,212.0,CARG
+2023-09-27 10:53:00,17.53,17.53,17.52,17.52,402.0,CARG
+2023-09-27 10:52:00,17.535,17.535,17.53,17.53,1924.0,CARG
+2023-09-27 10:51:00,17.56,17.56,17.54,17.54,804.0,CARG
+2023-09-27 10:50:00,17.6,17.6,17.57,17.57,1542.0,CARG
+2023-09-27 10:49:00,17.6,17.6,17.6,17.6,282.0,CARG
+2023-09-27 10:48:00,17.595,17.6,17.595,17.6,704.0,CARG
+2023-09-27 10:47:00,17.585,17.59,17.585,17.59,251.0,CARG
+2023-09-27 10:45:00,17.595,17.6,17.58,17.58,1350.0,CARG
+2023-09-27 10:43:00,17.59,17.59,17.59,17.59,101.0,CARG
+2023-09-27 10:41:00,17.585,17.59,17.585,17.59,575.0,CARG
+2023-09-27 10:40:00,17.59,17.59,17.58,17.58,1164.0,CARG
+2023-09-27 10:39:00,17.6,17.6,17.6,17.6,953.0,CARG
+2023-09-27 10:37:00,17.61,17.61,17.605,17.605,584.0,CARG
+2023-09-27 10:36:00,17.607,17.61,17.607,17.61,2665.0,CARG
+2023-09-27 10:35:00,17.64,17.64,17.62,17.62,2189.0,CARG
+2023-09-27 10:33:00,17.63,17.63,17.63,17.63,134.0,CARG
+2023-09-27 10:32:00,17.6,17.61,17.6,17.61,730.0,CARG
+2023-09-27 10:31:00,17.63,17.63,17.605,17.605,1851.0,CARG
+2023-09-27 10:30:00,17.635,17.635,17.635,17.635,300.0,CARG
+2023-09-27 10:29:00,17.625,17.64,17.625,17.64,1062.0,CARG
+2023-09-27 10:28:00,17.63,17.63,17.62,17.62,222.0,CARG
+2023-09-27 10:27:00,17.63,17.64,17.63,17.64,764.0,CARG
+2023-09-27 10:26:00,17.63,17.64,17.63,17.64,2246.0,CARG
+2023-09-27 10:25:00,17.63,17.63,17.63,17.63,363.0,CARG
+2023-09-27 10:24:00,17.6,17.62,17.6,17.62,847.0,CARG
+2023-09-27 10:23:00,17.595,17.6,17.595,17.6,452.0,CARG
+2023-09-27 10:22:00,17.56,17.57,17.56,17.57,798.0,CARG
+2023-09-27 10:20:00,17.53,17.54,17.52,17.525,4776.0,CARG
+2023-09-27 10:17:00,17.54,17.54,17.54,17.54,213.0,CARG
+2023-09-27 10:16:00,17.53,17.54,17.525,17.53,2462.0,CARG
+2023-09-27 10:15:00,17.53,17.53,17.53,17.53,1393.0,CARG
+2023-09-27 10:14:00,17.55,17.55,17.54,17.54,919.0,CARG
+2023-09-27 10:13:00,17.53,17.555,17.53,17.555,1272.0,CARG
+2023-09-27 10:12:00,17.545,17.55,17.54,17.54,503.0,CARG
+2023-09-27 10:11:00,17.54,17.56,17.54,17.56,2752.0,CARG
+2023-09-27 10:10:00,17.55,17.55,17.545,17.545,3584.0,CARG
+2023-09-27 10:09:00,17.56,17.56,17.55,17.55,543.0,CARG
+2023-09-27 10:08:00,17.55,17.55,17.54,17.54,752.0,CARG
+2023-09-27 10:07:00,17.56,17.56,17.55,17.55,710.0,CARG
+2023-09-27 10:05:00,17.57,17.57,17.545,17.55,1203.0,CARG
+2023-09-27 10:04:00,17.62,17.63,17.591,17.591,3825.0,CARG
+2023-09-27 10:03:00,17.62,17.62,17.62,17.62,465.0,CARG
+2023-09-27 10:02:00,17.63,17.63,17.625,17.625,1741.0,CARG
+2023-09-27 10:01:00,17.68,17.68,17.66,17.66,3479.0,CARG
+2023-09-27 10:00:00,17.69,17.695,17.68,17.68,3447.0,CARG
+2023-09-27 09:59:00,17.67,17.67,17.67,17.67,722.0,CARG
+2023-09-27 09:58:00,17.67,17.68,17.67,17.675,679.0,CARG
+2023-09-27 09:57:00,17.64,17.65,17.63,17.65,1433.0,CARG
+2023-09-27 09:56:00,17.635,17.635,17.63,17.63,392.0,CARG
+2023-09-27 09:55:00,17.65,17.65,17.63,17.63,1032.0,CARG
+2023-09-27 09:54:00,17.64,17.65,17.64,17.64,2002.0,CARG
+2023-09-27 09:53:00,17.61,17.645,17.61,17.645,4621.0,CARG
+2023-09-27 09:51:00,17.59,17.59,17.59,17.59,470.0,CARG
+2023-09-27 09:50:00,17.61,17.61,17.58,17.58,909.0,CARG
+2023-09-27 09:49:00,17.63,17.63,17.62,17.62,1665.0,CARG
+2023-09-27 09:48:00,17.6,17.62,17.6,17.62,1475.0,CARG
+2023-09-27 09:47:00,17.58,17.6,17.575,17.6,1863.0,CARG
+2023-09-27 09:46:00,17.54,17.555,17.54,17.55,979.0,CARG
+2023-09-27 09:45:00,17.55,17.575,17.55,17.57,1090.0,CARG
+2023-09-27 09:44:00,17.59,17.59,17.535,17.54,3195.0,CARG
+2023-09-27 09:43:00,17.57,17.61,17.57,17.6,1920.0,CARG
+2023-09-27 09:42:00,17.59,17.59,17.57,17.57,2672.0,CARG
+2023-09-27 09:41:00,17.555,17.6,17.545,17.6,1826.0,CARG
+2023-09-27 09:40:00,17.6,17.6,17.54,17.56,2184.0,CARG
+2023-09-27 09:39:00,17.55,17.6,17.548,17.6,3997.0,CARG
+2023-09-27 09:38:00,17.53,17.56,17.525,17.555,1164.0,CARG
+2023-09-27 09:37:00,17.5,17.51,17.5,17.51,429.0,CARG
+2023-09-27 09:36:00,17.495,17.51,17.495,17.51,1571.0,CARG
+2023-09-27 09:35:00,17.5,17.5,17.48,17.48,747.0,CARG
+2023-09-27 09:33:00,17.47,17.48,17.44,17.48,1249.0,CARG
+2023-09-27 09:32:00,17.463,17.463,17.463,17.462,291.0,CARG
+2023-09-27 09:31:00,17.39,17.48,17.39,17.4,3466.0,CARG
+2023-09-27 09:30:00,17.35,17.35,17.35,17.35,3842.0,CARG
+2023-09-27 09:19:00,17.77,17.77,17.77,17.77,1.0,CARG
+2023-09-26 19:19:00,17.26,17.26,17.26,17.26,3.0,CARG
+2023-09-26 16:22:00,17.25,17.25,17.25,17.25,812.0,CARG
+2023-09-26 16:01:00,17.25,17.25,17.25,17.25,2326.0,CARG
+2023-09-26 16:00:00,17.26,17.26,17.25,17.25,268927.0,CARG
+2023-09-26 15:59:00,17.255,17.26,17.25,17.26,12616.0,CARG
+2023-09-26 15:58:00,17.255,17.26,17.245,17.26,15968.0,CARG
+2023-09-26 15:57:00,17.26,17.265,17.25,17.25,10182.0,CARG
+2023-09-26 15:56:00,17.24,17.26,17.23,17.26,8015.0,CARG
+2023-09-26 15:55:00,17.24,17.245,17.21,17.24,9102.0,CARG
+2023-09-26 15:54:00,17.23,17.25,17.23,17.245,14203.0,CARG
+2023-09-26 15:53:00,17.24,17.26,17.23,17.23,9859.0,CARG
+2023-09-26 15:52:00,17.235,17.24,17.23,17.235,2824.0,CARG
+2023-09-26 15:51:00,17.225,17.24,17.225,17.23,4742.0,CARG
+2023-09-26 15:50:00,17.25,17.25,17.22,17.22,4341.0,CARG
+2023-09-26 15:49:00,17.235,17.25,17.235,17.25,2714.0,CARG
+2023-09-26 15:48:00,17.25,17.25,17.225,17.24,4914.0,CARG
+2023-09-26 15:47:00,17.26,17.265,17.24,17.25,4260.0,CARG
+2023-09-26 15:46:00,17.27,17.27,17.26,17.265,995.0,CARG
+2023-09-26 15:45:00,17.265,17.27,17.26,17.265,5336.0,CARG
+2023-09-26 15:44:00,17.27,17.27,17.265,17.27,4466.0,CARG
+2023-09-26 15:43:00,17.255,17.27,17.255,17.265,3529.0,CARG
+2023-09-26 15:42:00,17.26,17.26,17.255,17.26,4228.0,CARG
+2023-09-26 15:41:00,17.25,17.26,17.25,17.255,2383.0,CARG
+2023-09-26 15:40:00,17.255,17.255,17.255,17.255,301.0,CARG
+2023-09-26 15:39:00,17.235,17.26,17.235,17.255,3123.0,CARG
+2023-09-26 15:38:00,17.235,17.24,17.235,17.24,738.0,CARG
+2023-09-26 15:37:00,17.235,17.24,17.23,17.23,923.0,CARG
+2023-09-26 15:36:00,17.235,17.24,17.235,17.24,3244.0,CARG
+2023-09-26 15:35:00,17.24,17.245,17.235,17.24,2563.0,CARG
+2023-09-26 15:34:00,17.25,17.25,17.245,17.245,374.0,CARG
+2023-09-26 15:33:00,17.244,17.25,17.244,17.25,963.0,CARG
+2023-09-26 15:32:00,17.25,17.25,17.245,17.245,1699.0,CARG
+2023-09-26 15:31:00,17.245,17.26,17.245,17.255,1752.0,CARG
+2023-09-26 15:30:00,17.245,17.25,17.23,17.25,4063.0,CARG
+2023-09-26 15:29:00,17.25,17.25,17.25,17.25,130.0,CARG
+2023-09-26 15:28:00,17.255,17.27,17.245,17.245,5589.0,CARG
+2023-09-26 15:27:00,17.255,17.26,17.255,17.26,534.0,CARG
+2023-09-26 15:25:00,17.255,17.255,17.245,17.25,3296.0,CARG
+2023-09-26 15:24:00,17.25,17.25,17.25,17.25,182.0,CARG
+2023-09-26 15:23:00,17.27,17.27,17.26,17.26,2721.0,CARG
+2023-09-26 15:22:00,17.263,17.27,17.263,17.265,470.0,CARG
+2023-09-26 15:21:00,17.265,17.27,17.265,17.27,478.0,CARG
+2023-09-26 15:20:00,17.265,17.265,17.265,17.265,505.0,CARG
+2023-09-26 15:19:00,17.27,17.27,17.27,17.27,253.0,CARG
+2023-09-26 15:18:00,17.26,17.265,17.25,17.265,4656.0,CARG
+2023-09-26 15:17:00,17.27,17.27,17.265,17.27,1905.0,CARG
+2023-09-26 15:16:00,17.26,17.265,17.26,17.265,651.0,CARG
+2023-09-26 15:15:00,17.26,17.265,17.26,17.265,321.0,CARG
+2023-09-26 15:14:00,17.27,17.27,17.27,17.27,1955.0,CARG
+2023-09-26 15:13:00,17.28,17.28,17.275,17.279,704.0,CARG
+2023-09-26 15:12:00,17.28,17.28,17.27,17.27,1844.0,CARG
+2023-09-26 15:11:00,17.275,17.28,17.275,17.28,1919.0,CARG
+2023-09-26 15:10:00,17.28,17.28,17.275,17.275,584.0,CARG
+2023-09-26 15:09:00,17.28,17.28,17.273,17.273,714.0,CARG
+2023-09-26 15:08:00,17.275,17.275,17.275,17.275,436.0,CARG
+2023-09-26 15:07:00,17.28,17.28,17.271,17.275,3581.0,CARG
+2023-09-26 15:06:00,17.285,17.285,17.28,17.28,1248.0,CARG
+2023-09-26 15:04:00,17.295,17.305,17.285,17.285,9326.0,CARG
+2023-09-26 15:03:00,17.27,17.285,17.265,17.285,3157.0,CARG
+2023-09-26 15:02:00,17.27,17.27,17.27,17.27,404.0,CARG
+2023-09-26 15:01:00,17.275,17.28,17.275,17.28,330.0,CARG
+2023-09-26 15:00:00,17.285,17.29,17.28,17.28,1076.0,CARG
+2023-09-26 14:59:00,17.28,17.28,17.28,17.28,764.0,CARG
+2023-09-26 14:58:00,17.28,17.28,17.275,17.275,657.0,CARG
+2023-09-26 14:57:00,17.27,17.275,17.27,17.275,1104.0,CARG
+2023-09-26 14:56:00,17.27,17.27,17.27,17.27,333.0,CARG
+2023-09-26 14:55:00,17.275,17.275,17.275,17.275,309.0,CARG
+2023-09-26 14:54:00,17.27,17.27,17.265,17.27,834.0,CARG
+2023-09-26 14:52:00,17.275,17.275,17.27,17.27,1329.0,CARG
+2023-09-26 14:50:00,17.275,17.285,17.275,17.28,2831.0,CARG
+2023-09-26 14:49:00,17.275,17.28,17.275,17.275,478.0,CARG
+2023-09-26 14:48:00,17.27,17.27,17.265,17.27,1252.0,CARG
+2023-09-26 14:47:00,17.261,17.27,17.261,17.27,641.0,CARG
+2023-09-26 14:46:00,17.265,17.265,17.26,17.26,307.0,CARG
+2023-09-26 14:43:00,17.265,17.265,17.265,17.265,109.0,CARG
+2023-09-26 14:42:00,17.26,17.27,17.26,17.27,1020.0,CARG
+2023-09-26 14:41:00,17.26,17.26,17.257,17.257,1248.0,CARG
+2023-09-26 14:39:00,17.275,17.275,17.26,17.26,2964.0,CARG
+2023-09-26 14:38:00,17.28,17.28,17.275,17.275,827.0,CARG
+2023-09-26 14:37:00,17.29,17.29,17.28,17.28,1688.0,CARG
+2023-09-26 14:36:00,17.285,17.285,17.285,17.285,323.0,CARG
+2023-09-26 14:35:00,17.286,17.286,17.28,17.28,685.0,CARG
+2023-09-26 14:34:00,17.29,17.29,17.29,17.29,333.0,CARG
+2023-09-26 14:33:00,17.288,17.29,17.285,17.285,468.0,CARG
+2023-09-26 14:32:00,17.295,17.295,17.29,17.29,924.0,CARG
+2023-09-26 14:31:00,17.29,17.29,17.285,17.29,593.0,CARG
+2023-09-26 14:29:00,17.28,17.28,17.28,17.28,205.0,CARG
+2023-09-26 14:28:00,17.29,17.29,17.29,17.29,475.0,CARG
+2023-09-26 14:26:00,17.3,17.3,17.3,17.3,122.0,CARG
+2023-09-26 14:25:00,17.32,17.32,17.3,17.3,2974.0,CARG
+2023-09-26 14:24:00,17.33,17.33,17.32,17.325,5407.0,CARG
+2023-09-26 14:23:00,17.325,17.325,17.325,17.325,113.0,CARG
+2023-09-26 14:22:00,17.33,17.33,17.33,17.33,1750.0,CARG
+2023-09-26 14:20:00,17.32,17.33,17.32,17.33,958.0,CARG
+2023-09-26 14:19:00,17.315,17.315,17.31,17.31,1509.0,CARG
+2023-09-26 14:18:00,17.32,17.32,17.32,17.32,113.0,CARG
+2023-09-26 14:15:00,17.315,17.315,17.31,17.31,230.0,CARG
+2023-09-26 14:14:00,17.29,17.3,17.29,17.3,1555.0,CARG
+2023-09-26 14:13:00,17.3,17.3,17.3,17.3,200.0,CARG
+2023-09-26 14:12:00,17.3,17.3,17.3,17.3,805.0,CARG
+2023-09-26 14:10:00,17.285,17.3,17.285,17.3,2270.0,CARG
+2023-09-26 14:08:00,17.285,17.29,17.285,17.29,1724.0,CARG
+2023-09-26 14:07:00,17.285,17.29,17.285,17.29,2345.0,CARG
+2023-09-26 14:06:00,17.28,17.28,17.28,17.28,100.0,CARG
+2023-09-26 14:05:00,17.29,17.29,17.29,17.29,571.0,CARG
+2023-09-26 14:04:00,17.285,17.29,17.285,17.29,213.0,CARG
+2023-09-26 14:03:00,17.29,17.29,17.287,17.287,1212.0,CARG
+2023-09-26 14:02:00,17.29,17.29,17.285,17.29,1448.0,CARG
+2023-09-26 14:01:00,17.31,17.31,17.3,17.3,747.0,CARG
+2023-09-26 14:00:00,17.32,17.32,17.32,17.32,263.0,CARG
+2023-09-26 13:59:00,17.33,17.33,17.325,17.325,1367.0,CARG
+2023-09-26 13:58:00,17.33,17.335,17.33,17.335,1576.0,CARG
+2023-09-26 13:57:00,17.325,17.325,17.32,17.32,203.0,CARG
+2023-09-26 13:55:00,17.33,17.33,17.325,17.325,638.0,CARG
+2023-09-26 13:54:00,17.33,17.33,17.33,17.33,557.0,CARG
+2023-09-26 13:53:00,17.34,17.34,17.325,17.325,1458.0,CARG
+2023-09-26 13:52:00,17.34,17.34,17.34,17.34,203.0,CARG
+2023-09-26 13:50:00,17.315,17.315,17.315,17.315,375.0,CARG
+2023-09-26 13:49:00,17.32,17.325,17.315,17.318,2161.0,CARG
+2023-09-26 13:48:00,17.315,17.315,17.315,17.315,207.0,CARG
+2023-09-26 13:46:00,17.32,17.32,17.32,17.32,205.0,CARG
+2023-09-26 13:44:00,17.315,17.315,17.315,17.315,100.0,CARG
+2023-09-26 13:43:00,17.32,17.32,17.315,17.315,830.0,CARG
+2023-09-26 13:42:00,17.34,17.34,17.325,17.325,1121.0,CARG
+2023-09-26 13:41:00,17.34,17.34,17.33,17.33,326.0,CARG
+2023-09-26 13:40:00,17.32,17.34,17.32,17.34,1955.0,CARG
+2023-09-26 13:39:00,17.31,17.31,17.31,17.31,1188.0,CARG
+2023-09-26 13:38:00,17.305,17.305,17.3,17.3,604.0,CARG
+2023-09-26 13:37:00,17.31,17.31,17.305,17.305,724.0,CARG
+2023-09-26 13:36:00,17.315,17.315,17.315,17.315,330.0,CARG
+2023-09-26 13:35:00,17.32,17.32,17.31,17.31,721.0,CARG
+2023-09-26 13:34:00,17.32,17.32,17.32,17.32,126.0,CARG
+2023-09-26 13:32:00,17.32,17.32,17.32,17.32,178.0,CARG
+2023-09-26 13:31:00,17.32,17.32,17.32,17.32,904.0,CARG
+2023-09-26 13:30:00,17.315,17.315,17.315,17.315,113.0,CARG
+2023-09-26 13:29:00,17.31,17.315,17.305,17.315,1108.0,CARG
+2023-09-26 13:28:00,17.318,17.318,17.31,17.315,720.0,CARG
+2023-09-26 13:26:00,17.33,17.33,17.33,17.33,452.0,CARG
+2023-09-26 13:25:00,17.34,17.34,17.34,17.34,643.0,CARG
+2023-09-26 13:24:00,17.35,17.35,17.35,17.35,210.0,CARG
+2023-09-26 13:23:00,17.36,17.36,17.355,17.355,1612.0,CARG
+2023-09-26 13:20:00,17.36,17.36,17.36,17.36,109.0,CARG
+2023-09-26 13:19:00,17.38,17.38,17.37,17.37,865.0,CARG
+2023-09-26 13:18:00,17.375,17.38,17.375,17.38,742.0,CARG
+2023-09-26 13:17:00,17.371,17.375,17.371,17.375,533.0,CARG
+2023-09-26 13:15:00,17.37,17.375,17.37,17.375,634.0,CARG
+2023-09-26 13:13:00,17.38,17.38,17.38,17.38,141.0,CARG
+2023-09-26 13:12:00,17.38,17.38,17.38,17.38,111.0,CARG
+2023-09-26 13:11:00,17.365,17.365,17.365,17.365,336.0,CARG
+2023-09-26 13:10:00,17.359,17.359,17.359,17.359,1072.0,CARG
+2023-09-26 13:08:00,17.34,17.35,17.34,17.345,962.0,CARG
+2023-09-26 13:07:00,17.34,17.34,17.34,17.34,429.0,CARG
+2023-09-26 13:06:00,17.35,17.35,17.34,17.34,886.0,CARG
+2023-09-26 13:05:00,17.36,17.36,17.36,17.36,1120.0,CARG
+2023-09-26 13:04:00,17.365,17.365,17.365,17.365,220.0,CARG
+2023-09-26 13:02:00,17.355,17.355,17.345,17.35,2768.0,CARG
+2023-09-26 13:00:00,17.345,17.35,17.345,17.35,1141.0,CARG
+2023-09-26 12:59:00,17.35,17.355,17.35,17.35,1232.0,CARG
+2023-09-26 12:56:00,17.35,17.35,17.35,17.35,321.0,CARG
+2023-09-26 12:55:00,17.35,17.35,17.35,17.35,392.0,CARG
+2023-09-26 12:54:00,17.36,17.36,17.35,17.35,425.0,CARG
+2023-09-26 12:50:00,17.345,17.35,17.345,17.35,845.0,CARG
+2023-09-26 12:48:00,17.345,17.345,17.34,17.34,230.0,CARG
+2023-09-26 12:47:00,17.345,17.345,17.345,17.345,222.0,CARG
+2023-09-26 12:46:00,17.345,17.345,17.345,17.345,109.0,CARG
+2023-09-26 12:45:00,17.34,17.34,17.34,17.34,616.0,CARG
+2023-09-26 12:44:00,17.35,17.35,17.35,17.35,1616.0,CARG
+2023-09-26 12:43:00,17.34,17.345,17.34,17.345,1372.0,CARG
+2023-09-26 12:42:00,17.355,17.355,17.35,17.35,527.0,CARG
+2023-09-26 12:41:00,17.36,17.36,17.36,17.36,121.0,CARG
+2023-09-26 12:39:00,17.35,17.36,17.35,17.36,611.0,CARG
+2023-09-26 12:38:00,17.35,17.35,17.35,17.35,512.0,CARG
+2023-09-26 12:37:00,17.355,17.36,17.35,17.35,1320.0,CARG
+2023-09-26 12:36:00,17.365,17.365,17.36,17.36,534.0,CARG
+2023-09-26 12:35:00,17.355,17.355,17.355,17.355,131.0,CARG
+2023-09-26 12:34:00,17.37,17.37,17.36,17.36,771.0,CARG
+2023-09-26 12:33:00,17.355,17.36,17.355,17.36,558.0,CARG
+2023-09-26 12:29:00,17.355,17.355,17.35,17.35,205.0,CARG
+2023-09-26 12:28:00,17.36,17.36,17.36,17.36,611.0,CARG
+2023-09-26 12:27:00,17.37,17.37,17.37,17.37,135.0,CARG
+2023-09-26 12:25:00,17.37,17.37,17.37,17.37,1158.0,CARG
+2023-09-26 12:24:00,17.38,17.38,17.37,17.375,2059.0,CARG
+2023-09-26 12:23:00,17.36,17.365,17.36,17.365,739.0,CARG
+2023-09-26 12:21:00,17.36,17.365,17.355,17.355,917.0,CARG
+2023-09-26 12:18:00,17.38,17.38,17.365,17.365,1400.0,CARG
+2023-09-26 12:17:00,17.39,17.39,17.385,17.385,405.0,CARG
+2023-09-26 12:15:00,17.355,17.36,17.355,17.36,412.0,CARG
+2023-09-26 12:14:00,17.36,17.36,17.355,17.355,720.0,CARG
+2023-09-26 12:13:00,17.365,17.365,17.365,17.365,203.0,CARG
+2023-09-26 12:12:00,17.37,17.37,17.36,17.36,677.0,CARG
+2023-09-26 12:10:00,17.365,17.365,17.365,17.365,132.0,CARG
+2023-09-26 12:08:00,17.35,17.37,17.35,17.37,620.0,CARG
+2023-09-26 12:07:00,17.35,17.35,17.345,17.345,474.0,CARG
+2023-09-26 12:06:00,17.354,17.36,17.354,17.36,357.0,CARG
+2023-09-26 12:04:00,17.35,17.35,17.34,17.34,571.0,CARG
+2023-09-26 12:03:00,17.34,17.34,17.34,17.34,518.0,CARG
+2023-09-26 12:02:00,17.36,17.36,17.35,17.35,1607.0,CARG
+2023-09-26 12:01:00,17.365,17.365,17.365,17.365,101.0,CARG
+2023-09-26 11:59:00,17.37,17.37,17.365,17.365,531.0,CARG
+2023-09-26 11:58:00,17.34,17.37,17.34,17.37,2483.0,CARG
+2023-09-26 11:57:00,17.335,17.335,17.335,17.335,351.0,CARG
+2023-09-26 11:56:00,17.34,17.34,17.335,17.335,811.0,CARG
+2023-09-26 11:54:00,17.34,17.34,17.34,17.34,127.0,CARG
+2023-09-26 11:53:00,17.35,17.35,17.35,17.35,409.0,CARG
+2023-09-26 11:52:00,17.35,17.35,17.345,17.345,1137.0,CARG
+2023-09-26 11:50:00,17.35,17.355,17.35,17.355,329.0,CARG
+2023-09-26 11:49:00,17.345,17.35,17.345,17.35,462.0,CARG
+2023-09-26 11:46:00,17.36,17.36,17.35,17.35,838.0,CARG
+2023-09-26 11:45:00,17.355,17.36,17.355,17.36,527.0,CARG
+2023-09-26 11:43:00,17.365,17.365,17.365,17.365,102.0,CARG
+2023-09-26 11:42:00,17.355,17.37,17.355,17.365,2378.0,CARG
+2023-09-26 11:41:00,17.37,17.37,17.36,17.36,709.0,CARG
+2023-09-26 11:40:00,17.375,17.379,17.375,17.379,410.0,CARG
+2023-09-26 11:38:00,17.375,17.375,17.375,17.375,144.0,CARG
+2023-09-26 11:36:00,17.37,17.37,17.37,17.37,500.0,CARG
+2023-09-26 11:34:00,17.38,17.38,17.37,17.37,1425.0,CARG
+2023-09-26 11:33:00,17.375,17.375,17.375,17.375,221.0,CARG
+2023-09-26 11:32:00,17.36,17.36,17.355,17.36,1050.0,CARG
+2023-09-26 11:31:00,17.35,17.37,17.345,17.36,8143.0,CARG
+2023-09-26 11:30:00,17.35,17.35,17.35,17.35,111.0,CARG
+2023-09-26 11:29:00,17.365,17.365,17.36,17.36,676.0,CARG
+2023-09-26 11:27:00,17.36,17.36,17.36,17.36,384.0,CARG
+2023-09-26 11:25:00,17.37,17.37,17.365,17.365,728.0,CARG
+2023-09-26 11:24:00,17.38,17.38,17.375,17.375,413.0,CARG
+2023-09-26 11:22:00,17.38,17.38,17.38,17.38,555.0,CARG
+2023-09-26 11:20:00,17.4,17.4,17.385,17.39,1073.0,CARG
+2023-09-26 11:17:00,17.4,17.4,17.39,17.39,895.0,CARG
+2023-09-26 11:15:00,17.365,17.38,17.365,17.365,1805.0,CARG
+2023-09-26 11:13:00,17.365,17.365,17.365,17.365,102.0,CARG
+2023-09-26 11:12:00,17.37,17.37,17.37,17.37,1171.0,CARG
+2023-09-26 11:11:00,17.37,17.37,17.37,17.37,298.0,CARG
+2023-09-26 11:10:00,17.36,17.365,17.355,17.365,2578.0,CARG
+2023-09-26 11:08:00,17.37,17.37,17.361,17.361,498.0,CARG
+2023-09-26 11:07:00,17.37,17.37,17.37,17.37,420.0,CARG
+2023-09-26 11:06:00,17.37,17.37,17.365,17.365,421.0,CARG
+2023-09-26 11:05:00,17.38,17.38,17.38,17.38,224.0,CARG
+2023-09-26 11:04:00,17.36,17.38,17.36,17.38,1195.0,CARG
+2023-09-26 11:03:00,17.365,17.365,17.365,17.365,300.0,CARG
+2023-09-26 11:02:00,17.39,17.39,17.375,17.375,1248.0,CARG
+2023-09-26 11:01:00,17.395,17.395,17.395,17.395,106.0,CARG
+2023-09-26 11:00:00,17.4,17.4,17.395,17.395,1478.0,CARG
+2023-09-26 10:59:00,17.395,17.396,17.395,17.395,3168.0,CARG
+2023-09-26 10:58:00,17.4,17.4,17.4,17.4,354.0,CARG
+2023-09-26 10:57:00,17.405,17.405,17.4,17.4,362.0,CARG
+2023-09-26 10:56:00,17.405,17.405,17.395,17.405,4742.0,CARG
+2023-09-26 10:55:00,17.39,17.39,17.39,17.39,442.0,CARG
+2023-09-26 10:54:00,17.39,17.39,17.39,17.39,331.0,CARG
+2023-09-26 10:53:00,17.385,17.39,17.385,17.39,1088.0,CARG
+2023-09-26 10:52:00,17.375,17.375,17.375,17.375,345.0,CARG
+2023-09-26 10:51:00,17.375,17.375,17.375,17.375,119.0,CARG
+2023-09-26 10:50:00,17.381,17.381,17.37,17.38,2737.0,CARG
+2023-09-26 10:49:00,17.36,17.38,17.36,17.38,637.0,CARG
+2023-09-26 10:48:00,17.37,17.37,17.37,17.37,268.0,CARG
+2023-09-26 10:46:00,17.395,17.395,17.39,17.39,757.0,CARG
+2023-09-26 10:45:00,17.38,17.395,17.38,17.395,866.0,CARG
+2023-09-26 10:43:00,17.38,17.38,17.375,17.375,774.0,CARG
+2023-09-26 10:41:00,17.37,17.37,17.365,17.365,421.0,CARG
+2023-09-26 10:40:00,17.36,17.365,17.36,17.365,438.0,CARG
+2023-09-26 10:39:00,17.35,17.35,17.35,17.35,349.0,CARG
+2023-09-26 10:38:00,17.37,17.37,17.36,17.36,1406.0,CARG
+2023-09-26 10:37:00,17.35,17.35,17.35,17.35,394.0,CARG
+2023-09-26 10:36:00,17.36,17.37,17.35,17.35,958.0,CARG
+2023-09-26 10:35:00,17.37,17.37,17.35,17.35,1063.0,CARG
+2023-09-26 10:34:00,17.366,17.37,17.365,17.37,787.0,CARG
+2023-09-26 10:33:00,17.37,17.37,17.35,17.35,950.0,CARG
+2023-09-26 10:32:00,17.39,17.39,17.38,17.38,445.0,CARG
+2023-09-26 10:31:00,17.36,17.39,17.36,17.39,930.0,CARG
+2023-09-26 10:30:00,17.36,17.361,17.36,17.36,582.0,CARG
+2023-09-26 10:28:00,17.36,17.375,17.36,17.37,1471.0,CARG
+2023-09-26 10:27:00,17.345,17.35,17.345,17.35,375.0,CARG
+2023-09-26 10:26:00,17.34,17.35,17.34,17.35,996.0,CARG
+2023-09-26 10:25:00,17.35,17.37,17.325,17.33,2305.0,CARG
+2023-09-26 10:24:00,17.33,17.33,17.325,17.325,230.0,CARG
+2023-09-26 10:23:00,17.31,17.31,17.31,17.31,143.0,CARG
+2023-09-26 10:22:00,17.32,17.335,17.315,17.32,1267.0,CARG
+2023-09-26 10:21:00,17.27,17.3,17.265,17.3,1377.0,CARG
+2023-09-26 10:20:00,17.32,17.32,17.29,17.29,1791.0,CARG
+2023-09-26 10:19:00,17.32,17.32,17.32,17.32,408.0,CARG
+2023-09-26 10:18:00,17.34,17.35,17.32,17.32,1829.0,CARG
+2023-09-26 10:17:00,17.33,17.33,17.33,17.33,784.0,CARG
+2023-09-26 10:16:00,17.34,17.34,17.33,17.33,2597.0,CARG
+2023-09-26 10:15:00,17.341,17.35,17.341,17.35,1229.0,CARG
+2023-09-26 10:14:00,17.361,17.361,17.361,17.361,335.0,CARG
+2023-09-26 10:13:00,17.375,17.38,17.36,17.36,919.0,CARG
+2023-09-26 10:12:00,17.4,17.4,17.375,17.375,1336.0,CARG
+2023-09-26 10:10:00,17.415,17.415,17.41,17.41,563.0,CARG
+2023-09-26 10:08:00,17.405,17.405,17.4,17.404,791.0,CARG
+2023-09-26 10:07:00,17.4,17.4,17.4,17.4,700.0,CARG
+2023-09-26 10:06:00,17.435,17.435,17.399,17.399,1186.0,CARG
+2023-09-26 10:05:00,17.405,17.405,17.405,17.405,290.0,CARG
+2023-09-26 10:04:00,17.4,17.4,17.4,17.4,811.0,CARG
+2023-09-26 10:02:00,17.39,17.4,17.37,17.4,5044.0,CARG
+2023-09-26 10:01:00,17.415,17.415,17.4,17.4,966.0,CARG
+2023-09-26 10:00:00,17.415,17.415,17.415,17.415,101.0,CARG
+2023-09-26 09:59:00,17.39,17.41,17.39,17.41,797.0,CARG
+2023-09-26 09:58:00,17.42,17.42,17.4,17.4,561.0,CARG
+2023-09-26 09:57:00,17.42,17.42,17.415,17.415,215.0,CARG
+2023-09-26 09:56:00,17.43,17.43,17.415,17.415,674.0,CARG
+2023-09-26 09:55:00,17.44,17.44,17.44,17.44,255.0,CARG
+2023-09-26 09:54:00,17.43,17.43,17.43,17.43,161.0,CARG
+2023-09-26 09:53:00,17.43,17.43,17.43,17.43,686.0,CARG
+2023-09-26 09:52:00,17.42,17.42,17.42,17.42,263.0,CARG
+2023-09-26 09:51:00,17.4,17.42,17.395,17.42,2683.0,CARG
+2023-09-26 09:50:00,17.45,17.45,17.39,17.39,2201.0,CARG
+2023-09-26 09:49:00,17.48,17.48,17.47,17.47,365.0,CARG
+2023-09-26 09:46:00,17.47,17.47,17.47,17.47,401.0,CARG
+2023-09-26 09:45:00,17.455,17.459,17.44,17.459,1456.0,CARG
+2023-09-26 09:44:00,17.46,17.46,17.45,17.45,1886.0,CARG
+2023-09-26 09:43:00,17.48,17.48,17.46,17.46,1329.0,CARG
+2023-09-26 09:42:00,17.48,17.49,17.48,17.48,2218.0,CARG
+2023-09-26 09:41:00,17.445,17.46,17.445,17.46,450.0,CARG
+2023-09-26 09:40:00,17.48,17.48,17.44,17.44,2597.0,CARG
+2023-09-26 09:39:00,17.49,17.49,17.475,17.48,2103.0,CARG
+2023-09-26 09:38:00,17.48,17.489,17.48,17.489,2179.0,CARG
+2023-09-26 09:36:00,17.42,17.47,17.42,17.47,851.0,CARG
+2023-09-26 09:34:00,17.42,17.43,17.4,17.4,1130.0,CARG
+2023-09-26 09:33:00,17.43,17.43,17.39,17.39,2422.0,CARG
+2023-09-26 09:30:00,17.38,17.38,17.38,17.38,3285.0,CARG
+2023-09-26 08:51:00,17.46,17.46,17.46,17.46,14.0,CARG
+2023-09-26 07:22:00,17.5,17.5,17.5,17.5,29.0,CARG
+2023-09-25 19:58:00,17.78,17.78,17.78,17.78,5.0,CARG
+2023-09-25 18:52:00,17.59,17.59,17.58,17.58,6.0,CARG
+2023-09-25 17:48:00,17.79,17.79,17.79,17.79,1.0,CARG
+2023-09-25 16:02:00,17.46,17.46,17.46,17.46,193.0,CARG
+2023-09-25 16:01:00,17.46,17.46,17.46,17.46,4591.0,CARG
+2023-09-25 16:00:00,17.46,17.46,17.46,17.46,171179.0,CARG
+2023-09-25 15:59:00,17.445,17.46,17.44,17.46,11352.0,CARG
+2023-09-25 15:58:00,17.46,17.46,17.44,17.445,12697.0,CARG
+2023-09-25 15:57:00,17.45,17.46,17.445,17.46,4604.0,CARG
+2023-09-25 15:56:00,17.43,17.45,17.425,17.45,3817.0,CARG
+2023-09-25 15:55:00,17.405,17.43,17.405,17.43,7080.0,CARG
+2023-09-25 15:54:00,17.42,17.42,17.39,17.405,8832.0,CARG
+2023-09-25 15:53:00,17.41,17.42,17.405,17.415,8105.0,CARG
+2023-09-25 15:52:00,17.415,17.42,17.41,17.415,864.0,CARG
+2023-09-25 15:51:00,17.435,17.44,17.415,17.415,4196.0,CARG
+2023-09-25 15:50:00,17.41,17.435,17.405,17.43,6649.0,CARG
+2023-09-25 15:49:00,17.41,17.41,17.405,17.405,2020.0,CARG
+2023-09-25 15:48:00,17.41,17.41,17.405,17.41,2184.0,CARG
+2023-09-25 15:47:00,17.42,17.42,17.405,17.405,6092.0,CARG
+2023-09-25 15:45:00,17.425,17.43,17.42,17.43,1219.0,CARG
+2023-09-25 15:44:00,17.42,17.425,17.42,17.425,1499.0,CARG
+2023-09-25 15:43:00,17.41,17.415,17.405,17.415,4553.0,CARG
+2023-09-25 15:42:00,17.425,17.425,17.415,17.415,2354.0,CARG
+2023-09-25 15:41:00,17.425,17.425,17.425,17.425,192.0,CARG
+2023-09-25 15:40:00,17.43,17.43,17.425,17.425,1235.0,CARG
+2023-09-25 15:39:00,17.42,17.43,17.42,17.43,2284.0,CARG
+2023-09-25 15:38:00,17.415,17.42,17.415,17.415,769.0,CARG
+2023-09-25 15:37:00,17.42,17.42,17.42,17.42,1669.0,CARG
+2023-09-25 15:36:00,17.43,17.43,17.425,17.425,345.0,CARG
+2023-09-25 15:35:00,17.435,17.435,17.415,17.425,4045.0,CARG
+2023-09-25 15:34:00,17.44,17.44,17.435,17.44,1456.0,CARG
+2023-09-25 15:33:00,17.445,17.445,17.445,17.445,213.0,CARG
+2023-09-25 15:32:00,17.45,17.45,17.445,17.445,1097.0,CARG
+2023-09-25 15:31:00,17.455,17.455,17.44,17.445,4105.0,CARG
+2023-09-25 15:30:00,17.45,17.45,17.445,17.445,1352.0,CARG
+2023-09-25 15:29:00,17.425,17.45,17.425,17.45,3545.0,CARG
+2023-09-25 15:28:00,17.43,17.43,17.425,17.425,3000.0,CARG
+2023-09-25 15:27:00,17.43,17.43,17.43,17.43,923.0,CARG
+2023-09-25 15:25:00,17.435,17.435,17.435,17.435,363.0,CARG
+2023-09-25 15:24:00,17.44,17.44,17.435,17.435,2729.0,CARG
+2023-09-25 15:23:00,17.45,17.45,17.445,17.445,695.0,CARG
+2023-09-25 15:22:00,17.445,17.445,17.445,17.445,325.0,CARG
+2023-09-25 15:21:00,17.45,17.45,17.45,17.45,341.0,CARG
+2023-09-25 15:20:00,17.445,17.445,17.44,17.44,365.0,CARG
+2023-09-25 15:18:00,17.45,17.45,17.445,17.445,399.0,CARG
+2023-09-25 15:17:00,17.445,17.45,17.445,17.45,530.0,CARG
+2023-09-25 15:16:00,17.43,17.45,17.43,17.45,2218.0,CARG
+2023-09-25 15:15:00,17.43,17.43,17.425,17.425,949.0,CARG
+2023-09-25 15:14:00,17.425,17.43,17.425,17.43,622.0,CARG
+2023-09-25 15:13:00,17.43,17.43,17.425,17.425,691.0,CARG
+2023-09-25 15:12:00,17.43,17.43,17.43,17.43,432.0,CARG
+2023-09-25 15:11:00,17.428,17.428,17.42,17.42,408.0,CARG
+2023-09-25 15:10:00,17.43,17.43,17.43,17.43,338.0,CARG
+2023-09-25 15:09:00,17.42,17.43,17.415,17.42,1890.0,CARG
+2023-09-25 15:08:00,17.42,17.42,17.42,17.42,325.0,CARG
+2023-09-25 15:07:00,17.41,17.414,17.41,17.414,506.0,CARG
+2023-09-25 15:04:00,17.405,17.415,17.405,17.415,801.0,CARG
+2023-09-25 15:03:00,17.411,17.415,17.405,17.405,2191.0,CARG
+2023-09-25 15:02:00,17.39,17.41,17.39,17.41,1992.0,CARG
+2023-09-25 15:01:00,17.425,17.435,17.395,17.395,2438.0,CARG
+2023-09-25 15:00:00,17.425,17.425,17.42,17.42,1346.0,CARG
+2023-09-25 14:59:00,17.415,17.42,17.415,17.42,530.0,CARG
+2023-09-25 14:58:00,17.41,17.415,17.405,17.415,1174.0,CARG
+2023-09-25 14:57:00,17.419,17.42,17.419,17.42,1569.0,CARG
+2023-09-25 14:56:00,17.43,17.43,17.41,17.41,1358.0,CARG
+2023-09-25 14:55:00,17.43,17.43,17.43,17.43,474.0,CARG
+2023-09-25 14:53:00,17.44,17.44,17.43,17.43,968.0,CARG
+2023-09-25 14:52:00,17.46,17.46,17.45,17.455,2631.0,CARG
+2023-09-25 14:51:00,17.465,17.465,17.465,17.465,431.0,CARG
+2023-09-25 14:50:00,17.465,17.465,17.465,17.465,130.0,CARG
+2023-09-25 14:49:00,17.465,17.465,17.465,17.465,1108.0,CARG
+2023-09-25 14:48:00,17.465,17.465,17.465,17.465,203.0,CARG
+2023-09-25 14:47:00,17.47,17.47,17.47,17.47,377.0,CARG
+2023-09-25 14:46:00,17.48,17.48,17.48,17.48,619.0,CARG
+2023-09-25 14:45:00,17.47,17.475,17.47,17.47,801.0,CARG
+2023-09-25 14:44:00,17.47,17.47,17.47,17.47,646.0,CARG
+2023-09-25 14:43:00,17.485,17.485,17.475,17.475,362.0,CARG
+2023-09-25 14:42:00,17.49,17.49,17.49,17.49,473.0,CARG
+2023-09-25 14:41:00,17.495,17.5,17.495,17.5,1559.0,CARG
+2023-09-25 14:40:00,17.5,17.501,17.465,17.48,5528.0,CARG
+2023-09-25 14:39:00,17.52,17.52,17.51,17.51,358.0,CARG
+2023-09-25 14:38:00,17.54,17.54,17.53,17.53,2281.0,CARG
+2023-09-25 14:37:00,17.54,17.54,17.535,17.535,1519.0,CARG
+2023-09-25 14:35:00,17.525,17.53,17.525,17.53,1143.0,CARG
+2023-09-25 14:34:00,17.525,17.525,17.525,17.525,114.0,CARG
+2023-09-25 14:33:00,17.52,17.525,17.52,17.525,640.0,CARG
+2023-09-25 14:32:00,17.5,17.51,17.495,17.51,1096.0,CARG
+2023-09-25 14:31:00,17.5,17.5,17.495,17.495,1202.0,CARG
+2023-09-25 14:29:00,17.505,17.505,17.505,17.505,124.0,CARG
+2023-09-25 14:28:00,17.51,17.51,17.51,17.51,312.0,CARG
+2023-09-25 14:27:00,17.495,17.495,17.495,17.495,395.0,CARG
+2023-09-25 14:26:00,17.485,17.49,17.485,17.49,640.0,CARG
+2023-09-25 14:25:00,17.485,17.485,17.485,17.485,292.0,CARG
+2023-09-25 14:24:00,17.48,17.485,17.48,17.485,229.0,CARG
+2023-09-25 14:23:00,17.48,17.481,17.47,17.475,2006.0,CARG
+2023-09-25 14:21:00,17.49,17.49,17.49,17.49,112.0,CARG
+2023-09-25 14:20:00,17.485,17.485,17.48,17.48,299.0,CARG
+2023-09-25 14:19:00,17.49,17.49,17.485,17.49,861.0,CARG
+2023-09-25 14:18:00,17.49,17.49,17.485,17.485,602.0,CARG
+2023-09-25 14:17:00,17.495,17.495,17.495,17.495,100.0,CARG
+2023-09-25 14:16:00,17.505,17.51,17.505,17.51,1712.0,CARG
+2023-09-25 14:14:00,17.505,17.505,17.5,17.5,319.0,CARG
+2023-09-25 14:12:00,17.51,17.51,17.51,17.51,717.0,CARG
+2023-09-25 14:11:00,17.51,17.51,17.51,17.51,748.0,CARG
+2023-09-25 14:10:00,17.51,17.51,17.5,17.5,650.0,CARG
+2023-09-25 14:08:00,17.5,17.5,17.5,17.5,877.0,CARG
+2023-09-25 14:07:00,17.505,17.505,17.505,17.505,143.0,CARG
+2023-09-25 14:06:00,17.515,17.515,17.505,17.505,2055.0,CARG
+2023-09-25 14:00:00,17.51,17.51,17.505,17.51,883.0,CARG
+2023-09-25 13:58:00,17.505,17.505,17.505,17.505,229.0,CARG
+2023-09-25 13:57:00,17.505,17.505,17.505,17.505,213.0,CARG
+2023-09-25 13:56:00,17.51,17.51,17.51,17.51,500.0,CARG
+2023-09-25 13:54:00,17.505,17.505,17.505,17.505,159.0,CARG
+2023-09-25 13:53:00,17.53,17.53,17.52,17.52,1318.0,CARG
+2023-09-25 13:52:00,17.525,17.53,17.525,17.53,920.0,CARG
+2023-09-25 13:50:00,17.525,17.525,17.525,17.525,128.0,CARG
+2023-09-25 13:49:00,17.505,17.52,17.505,17.52,1571.0,CARG
+2023-09-25 13:48:00,17.505,17.505,17.505,17.505,502.0,CARG
+2023-09-25 13:47:00,17.51,17.51,17.5,17.5,1169.0,CARG
+2023-09-25 13:45:00,17.518,17.518,17.518,17.518,486.0,CARG
+2023-09-25 13:44:00,17.51,17.51,17.51,17.51,286.0,CARG
+2023-09-25 13:43:00,17.505,17.505,17.505,17.505,425.0,CARG
+2023-09-25 13:42:00,17.52,17.52,17.505,17.51,2971.0,CARG
+2023-09-25 13:41:00,17.529,17.53,17.529,17.53,348.0,CARG
+2023-09-25 13:40:00,17.525,17.53,17.525,17.53,474.0,CARG
+2023-09-25 13:39:00,17.525,17.525,17.525,17.525,251.0,CARG
+2023-09-25 13:38:00,17.515,17.52,17.515,17.52,689.0,CARG
+2023-09-25 13:36:00,17.52,17.52,17.515,17.515,403.0,CARG
+2023-09-25 13:35:00,17.515,17.515,17.515,17.515,589.0,CARG
+2023-09-25 13:34:00,17.52,17.52,17.52,17.52,273.0,CARG
+2023-09-25 13:33:00,17.52,17.52,17.52,17.52,704.0,CARG
+2023-09-25 13:31:00,17.515,17.515,17.515,17.515,206.0,CARG
+2023-09-25 13:29:00,17.5,17.52,17.5,17.52,999.0,CARG
+2023-09-25 13:28:00,17.5,17.5,17.495,17.495,760.0,CARG
+2023-09-25 13:26:00,17.505,17.505,17.505,17.505,343.0,CARG
+2023-09-25 13:24:00,17.51,17.51,17.51,17.51,399.0,CARG
+2023-09-25 13:23:00,17.515,17.52,17.515,17.515,812.0,CARG
+2023-09-25 13:22:00,17.525,17.525,17.52,17.52,879.0,CARG
+2023-09-25 13:21:00,17.525,17.53,17.525,17.53,303.0,CARG
+2023-09-25 13:20:00,17.525,17.525,17.52,17.52,447.0,CARG
+2023-09-25 13:19:00,17.53,17.53,17.53,17.53,706.0,CARG
+2023-09-25 13:18:00,17.53,17.53,17.525,17.525,915.0,CARG
+2023-09-25 13:16:00,17.535,17.535,17.535,17.535,184.0,CARG
+2023-09-25 13:15:00,17.53,17.53,17.525,17.53,2104.0,CARG
+2023-09-25 13:14:00,17.525,17.539,17.525,17.535,951.0,CARG
+2023-09-25 13:13:00,17.515,17.515,17.515,17.515,351.0,CARG
+2023-09-25 13:12:00,17.515,17.515,17.515,17.515,300.0,CARG
+2023-09-25 13:11:00,17.515,17.515,17.515,17.515,100.0,CARG
+2023-09-25 13:10:00,17.52,17.52,17.52,17.52,1284.0,CARG
+2023-09-25 13:08:00,17.505,17.505,17.505,17.505,361.0,CARG
+2023-09-25 13:07:00,17.495,17.5,17.495,17.495,890.0,CARG
+2023-09-25 13:06:00,17.47,17.49,17.47,17.49,997.0,CARG
+2023-09-25 13:05:00,17.465,17.47,17.465,17.47,963.0,CARG
+2023-09-25 13:04:00,17.49,17.49,17.47,17.47,1850.0,CARG
+2023-09-25 13:03:00,17.5,17.5,17.495,17.498,533.0,CARG
+2023-09-25 13:01:00,17.5,17.5,17.495,17.495,336.0,CARG
+2023-09-25 12:59:00,17.49,17.49,17.49,17.49,532.0,CARG
+2023-09-25 12:58:00,17.485,17.485,17.485,17.485,370.0,CARG
+2023-09-25 12:57:00,17.485,17.485,17.485,17.485,155.0,CARG
+2023-09-25 12:54:00,17.485,17.485,17.485,17.485,247.0,CARG
+2023-09-25 12:53:00,17.475,17.48,17.475,17.48,1446.0,CARG
+2023-09-25 12:52:00,17.48,17.48,17.48,17.48,352.0,CARG
+2023-09-25 12:51:00,17.49,17.49,17.49,17.49,445.0,CARG
+2023-09-25 12:50:00,17.52,17.52,17.5,17.5,1441.0,CARG
+2023-09-25 12:49:00,17.53,17.53,17.53,17.53,926.0,CARG
+2023-09-25 12:48:00,17.525,17.525,17.525,17.525,209.0,CARG
+2023-09-25 12:46:00,17.525,17.525,17.525,17.525,100.0,CARG
+2023-09-25 12:45:00,17.53,17.53,17.53,17.53,620.0,CARG
+2023-09-25 12:44:00,17.535,17.535,17.535,17.535,100.0,CARG
+2023-09-25 12:43:00,17.53,17.53,17.525,17.53,874.0,CARG
+2023-09-25 12:42:00,17.535,17.535,17.535,17.535,265.0,CARG
+2023-09-25 12:41:00,17.54,17.54,17.54,17.54,302.0,CARG
+2023-09-25 12:40:00,17.55,17.55,17.535,17.535,956.0,CARG
+2023-09-25 12:36:00,17.565,17.57,17.565,17.57,1067.0,CARG
+2023-09-25 12:35:00,17.565,17.57,17.565,17.569,436.0,CARG
+2023-09-25 12:34:00,17.595,17.595,17.57,17.57,1705.0,CARG
+2023-09-25 12:31:00,17.597,17.597,17.597,17.597,176.0,CARG
+2023-09-25 12:30:00,17.585,17.59,17.585,17.59,895.0,CARG
+2023-09-25 12:29:00,17.59,17.59,17.59,17.59,238.0,CARG
+2023-09-25 12:28:00,17.585,17.59,17.585,17.59,400.0,CARG
+2023-09-25 12:27:00,17.59,17.59,17.59,17.59,1371.0,CARG
+2023-09-25 12:26:00,17.59,17.59,17.59,17.59,1521.0,CARG
+2023-09-25 12:24:00,17.565,17.567,17.565,17.567,2208.0,CARG
+2023-09-25 12:23:00,17.57,17.57,17.565,17.57,1604.0,CARG
+2023-09-25 12:22:00,17.555,17.56,17.55,17.56,490.0,CARG
+2023-09-25 12:21:00,17.56,17.56,17.55,17.55,1226.0,CARG
+2023-09-25 12:19:00,17.555,17.555,17.555,17.555,203.0,CARG
+2023-09-25 12:18:00,17.56,17.56,17.555,17.56,308.0,CARG
+2023-09-25 12:17:00,17.545,17.55,17.545,17.55,1283.0,CARG
+2023-09-25 12:16:00,17.55,17.55,17.545,17.55,863.0,CARG
+2023-09-25 12:14:00,17.55,17.55,17.545,17.545,343.0,CARG
+2023-09-25 12:13:00,17.535,17.54,17.535,17.54,327.0,CARG
+2023-09-25 12:12:00,17.515,17.53,17.515,17.53,688.0,CARG
+2023-09-25 12:11:00,17.505,17.51,17.505,17.51,510.0,CARG
+2023-09-25 12:10:00,17.51,17.51,17.505,17.505,787.0,CARG
+2023-09-25 12:08:00,17.51,17.51,17.505,17.505,770.0,CARG
+2023-09-25 12:06:00,17.51,17.51,17.505,17.505,809.0,CARG
+2023-09-25 12:05:00,17.51,17.51,17.51,17.51,458.0,CARG
+2023-09-25 12:04:00,17.5,17.5,17.5,17.5,391.0,CARG
+2023-09-25 12:03:00,17.5,17.5,17.495,17.495,877.0,CARG
+2023-09-25 12:01:00,17.505,17.505,17.505,17.505,455.0,CARG
+2023-09-25 12:00:00,17.505,17.505,17.5,17.5,962.0,CARG
+2023-09-25 11:59:00,17.495,17.5,17.495,17.5,870.0,CARG
+2023-09-25 11:57:00,17.515,17.515,17.5,17.5,1349.0,CARG
+2023-09-25 11:56:00,17.52,17.52,17.52,17.52,444.0,CARG
+2023-09-25 11:55:00,17.515,17.52,17.515,17.52,857.0,CARG
+2023-09-25 11:54:00,17.52,17.52,17.52,17.52,1009.0,CARG
+2023-09-25 11:53:00,17.525,17.525,17.525,17.525,139.0,CARG
+2023-09-25 11:52:00,17.52,17.52,17.52,17.52,306.0,CARG
+2023-09-25 11:51:00,17.51,17.51,17.51,17.51,232.0,CARG
+2023-09-25 11:50:00,17.505,17.505,17.505,17.505,421.0,CARG
+2023-09-25 11:49:00,17.51,17.51,17.51,17.51,181.0,CARG
+2023-09-25 11:48:00,17.515,17.515,17.515,17.515,188.0,CARG
+2023-09-25 11:47:00,17.505,17.51,17.505,17.51,936.0,CARG
+2023-09-25 11:46:00,17.52,17.52,17.51,17.51,520.0,CARG
+2023-09-25 11:44:00,17.51,17.515,17.51,17.515,201.0,CARG
+2023-09-25 11:43:00,17.51,17.51,17.495,17.5,1167.0,CARG
+2023-09-25 11:42:00,17.51,17.51,17.495,17.495,1218.0,CARG
+2023-09-25 11:41:00,17.465,17.498,17.465,17.498,825.0,CARG
+2023-09-25 11:40:00,17.465,17.465,17.465,17.465,301.0,CARG
+2023-09-25 11:39:00,17.465,17.465,17.465,17.465,245.0,CARG
+2023-09-25 11:37:00,17.49,17.49,17.48,17.48,1024.0,CARG
+2023-09-25 11:36:00,17.485,17.485,17.485,17.485,230.0,CARG
+2023-09-25 11:35:00,17.49,17.49,17.485,17.49,2086.0,CARG
+2023-09-25 11:34:00,17.47,17.485,17.47,17.485,895.0,CARG
+2023-09-25 11:33:00,17.445,17.46,17.445,17.455,1551.0,CARG
+2023-09-25 11:32:00,17.445,17.445,17.445,17.445,580.0,CARG
+2023-09-25 11:31:00,17.44,17.44,17.44,17.44,304.0,CARG
+2023-09-25 11:30:00,17.435,17.435,17.435,17.435,115.0,CARG
+2023-09-25 11:29:00,17.44,17.44,17.43,17.431,2881.0,CARG
+2023-09-25 11:28:00,17.45,17.45,17.445,17.45,1149.0,CARG
+2023-09-25 11:27:00,17.455,17.455,17.45,17.45,668.0,CARG
+2023-09-25 11:26:00,17.465,17.465,17.46,17.46,1159.0,CARG
+2023-09-25 11:25:00,17.465,17.465,17.465,17.465,771.0,CARG
+2023-09-25 11:23:00,17.47,17.47,17.465,17.465,2114.0,CARG
+2023-09-25 11:22:00,17.47,17.47,17.47,17.47,220.0,CARG
+2023-09-25 11:21:00,17.49,17.49,17.48,17.48,1359.0,CARG
+2023-09-25 11:20:00,17.52,17.52,17.501,17.501,3587.0,CARG
+2023-09-25 11:19:00,17.525,17.525,17.52,17.52,951.0,CARG
+2023-09-25 11:18:00,17.525,17.525,17.525,17.525,228.0,CARG
+2023-09-25 11:17:00,17.53,17.53,17.525,17.525,244.0,CARG
+2023-09-25 11:16:00,17.53,17.535,17.52,17.52,4921.0,CARG
+2023-09-25 11:15:00,17.505,17.52,17.505,17.52,1327.0,CARG
+2023-09-25 11:13:00,17.495,17.5,17.495,17.495,3754.0,CARG
+2023-09-25 11:11:00,17.51,17.51,17.5,17.5,4053.0,CARG
+2023-09-25 11:10:00,17.51,17.51,17.51,17.51,309.0,CARG
+2023-09-25 11:09:00,17.51,17.51,17.51,17.51,1281.0,CARG
+2023-09-25 11:07:00,17.495,17.495,17.495,17.495,249.0,CARG
+2023-09-25 11:05:00,17.475,17.48,17.475,17.48,760.0,CARG
+2023-09-25 11:04:00,17.465,17.47,17.465,17.47,462.0,CARG
+2023-09-25 11:02:00,17.47,17.47,17.465,17.47,700.0,CARG
+2023-09-25 11:00:00,17.45,17.45,17.45,17.45,470.0,CARG
+2023-09-25 10:59:00,17.47,17.47,17.45,17.45,1028.0,CARG
+2023-09-25 10:58:00,17.45,17.455,17.45,17.455,389.0,CARG
+2023-09-25 10:57:00,17.45,17.455,17.45,17.455,628.0,CARG
+2023-09-25 10:56:00,17.445,17.445,17.445,17.445,1319.0,CARG
+2023-09-25 10:55:00,17.45,17.45,17.435,17.44,2292.0,CARG
+2023-09-25 10:53:00,17.46,17.46,17.46,17.46,258.0,CARG
+2023-09-25 10:52:00,17.467,17.467,17.46,17.46,1866.0,CARG
+2023-09-25 10:51:00,17.475,17.48,17.46,17.46,3654.0,CARG
+2023-09-25 10:50:00,17.49,17.49,17.48,17.48,418.0,CARG
+2023-09-25 10:48:00,17.51,17.51,17.51,17.51,781.0,CARG
+2023-09-25 10:47:00,17.52,17.52,17.515,17.515,372.0,CARG
+2023-09-25 10:46:00,17.505,17.51,17.505,17.51,320.0,CARG
+2023-09-25 10:45:00,17.49,17.51,17.485,17.51,1713.0,CARG
+2023-09-25 10:44:00,17.48,17.48,17.47,17.48,2991.0,CARG
+2023-09-25 10:43:00,17.5,17.5,17.48,17.485,1340.0,CARG
+2023-09-25 10:42:00,17.52,17.52,17.515,17.515,492.0,CARG
+2023-09-25 10:41:00,17.53,17.53,17.5,17.51,1174.0,CARG
+2023-09-25 10:40:00,17.53,17.53,17.53,17.53,136.0,CARG
+2023-09-25 10:39:00,17.53,17.535,17.53,17.535,597.0,CARG
+2023-09-25 10:38:00,17.53,17.53,17.53,17.53,263.0,CARG
+2023-09-25 10:37:00,17.59,17.59,17.565,17.565,838.0,CARG
+2023-09-25 10:36:00,17.605,17.605,17.595,17.595,526.0,CARG
+2023-09-25 10:35:00,17.6,17.6,17.59,17.59,1514.0,CARG
+2023-09-25 10:34:00,17.59,17.59,17.59,17.59,156.0,CARG
+2023-09-25 10:33:00,17.575,17.59,17.575,17.59,920.0,CARG
+2023-09-25 10:31:00,17.58,17.58,17.58,17.58,622.0,CARG
+2023-09-25 10:29:00,17.58,17.58,17.575,17.575,316.0,CARG
+2023-09-25 10:28:00,17.575,17.575,17.575,17.575,330.0,CARG
+2023-09-25 10:26:00,17.576,17.576,17.565,17.565,620.0,CARG
+2023-09-25 10:25:00,17.57,17.57,17.57,17.57,824.0,CARG
+2023-09-25 10:24:00,17.57,17.57,17.57,17.57,106.0,CARG
+2023-09-25 10:23:00,17.58,17.58,17.58,17.58,327.0,CARG
+2023-09-25 10:22:00,17.578,17.578,17.578,17.578,150.0,CARG
+2023-09-25 10:21:00,17.61,17.61,17.58,17.58,1210.0,CARG
+2023-09-25 10:19:00,17.61,17.61,17.61,17.61,504.0,CARG
+2023-09-25 10:18:00,17.63,17.63,17.61,17.61,1340.0,CARG
+2023-09-25 10:17:00,17.615,17.64,17.615,17.64,1224.0,CARG
+2023-09-25 10:16:00,17.615,17.615,17.615,17.615,125.0,CARG
+2023-09-25 10:15:00,17.585,17.6,17.585,17.6,952.0,CARG
+2023-09-25 10:14:00,17.56,17.585,17.56,17.585,1039.0,CARG
+2023-09-25 10:13:00,17.57,17.57,17.57,17.57,353.0,CARG
+2023-09-25 10:12:00,17.57,17.57,17.57,17.57,640.0,CARG
+2023-09-25 10:11:00,17.56,17.56,17.56,17.56,200.0,CARG
+2023-09-25 10:10:00,17.57,17.57,17.57,17.57,402.0,CARG
+2023-09-25 10:09:00,17.575,17.575,17.575,17.575,100.0,CARG
+2023-09-25 10:08:00,17.58,17.58,17.58,17.58,608.0,CARG
+2023-09-25 10:07:00,17.57,17.57,17.57,17.57,171.0,CARG
+2023-09-25 10:06:00,17.58,17.58,17.575,17.58,1746.0,CARG
+2023-09-25 10:05:00,17.58,17.58,17.58,17.58,356.0,CARG
+2023-09-25 10:04:00,17.58,17.59,17.58,17.58,4051.0,CARG
+2023-09-25 10:03:00,17.59,17.59,17.59,17.59,100.0,CARG
+2023-09-25 10:02:00,17.59,17.59,17.58,17.59,1331.0,CARG
+2023-09-25 10:01:00,17.59,17.6,17.58,17.6,3228.0,CARG
+2023-09-25 10:00:00,17.585,17.6,17.585,17.595,1187.0,CARG
+2023-09-25 09:59:00,17.6,17.6,17.59,17.59,778.0,CARG
+2023-09-25 09:58:00,17.56,17.58,17.56,17.58,1301.0,CARG
+2023-09-25 09:57:00,17.595,17.595,17.56,17.56,1672.0,CARG
+2023-09-25 09:56:00,17.635,17.635,17.59,17.59,1460.0,CARG
+2023-09-25 09:55:00,17.62,17.62,17.62,17.62,290.0,CARG
+2023-09-25 09:54:00,17.61,17.62,17.605,17.62,2694.0,CARG
+2023-09-25 09:53:00,17.58,17.59,17.575,17.59,922.0,CARG
+2023-09-25 09:52:00,17.59,17.605,17.581,17.581,1762.0,CARG
+2023-09-25 09:51:00,17.58,17.58,17.58,17.58,314.0,CARG
+2023-09-25 09:50:00,17.535,17.55,17.535,17.55,1721.0,CARG
+2023-09-25 09:49:00,17.5,17.53,17.5,17.53,1307.0,CARG
+2023-09-25 09:48:00,17.525,17.525,17.52,17.52,1215.0,CARG
+2023-09-25 09:47:00,17.525,17.535,17.525,17.535,501.0,CARG
+2023-09-25 09:46:00,17.5,17.54,17.5,17.53,3332.0,CARG
+2023-09-25 09:45:00,17.47,17.485,17.47,17.485,931.0,CARG
+2023-09-25 09:43:00,17.46,17.46,17.45,17.45,638.0,CARG
+2023-09-25 09:42:00,17.48,17.48,17.47,17.47,2992.0,CARG
+2023-09-25 09:41:00,17.48,17.485,17.48,17.485,1820.0,CARG
+2023-09-25 09:40:00,17.485,17.5,17.485,17.5,571.0,CARG
+2023-09-25 09:39:00,17.44,17.45,17.435,17.45,2371.0,CARG
+2023-09-25 09:38:00,17.43,17.43,17.43,17.43,526.0,CARG
+2023-09-25 09:37:00,17.39,17.44,17.38,17.44,1811.0,CARG
+2023-09-25 09:36:00,17.35,17.4,17.345,17.4,2593.0,CARG
+2023-09-25 09:35:00,17.345,17.365,17.345,17.35,3519.0,CARG
+2023-09-25 09:34:00,17.375,17.39,17.34,17.34,1653.0,CARG
+2023-09-25 09:33:00,17.37,17.375,17.37,17.375,206.0,CARG
+2023-09-25 09:32:00,17.365,17.375,17.34,17.375,1771.0,CARG
+2023-09-25 09:31:00,17.35,17.36,17.35,17.36,470.0,CARG
+2023-09-25 09:30:00,17.45,17.45,17.37,17.37,7074.0,CARG
+2023-09-22 16:01:00,17.53,17.53,17.53,17.53,11994.0,CARG
+2023-09-22 16:00:00,17.53,17.53,17.53,17.53,205885.0,CARG
+2023-09-22 15:59:00,17.55,17.55,17.53,17.53,20521.0,CARG
+2023-09-22 15:58:00,17.55,17.55,17.54,17.54,4097.0,CARG
+2023-09-22 15:57:00,17.535,17.545,17.53,17.545,8501.0,CARG
+2023-09-22 15:56:00,17.535,17.535,17.535,17.535,2685.0,CARG
+2023-09-22 15:55:00,17.54,17.54,17.53,17.535,6994.0,CARG
+2023-09-22 15:54:00,17.535,17.535,17.53,17.53,1613.0,CARG
+2023-09-22 15:53:00,17.535,17.535,17.535,17.535,1893.0,CARG
+2023-09-22 15:52:00,17.535,17.535,17.535,17.535,363.0,CARG
+2023-09-22 15:51:00,17.55,17.55,17.52,17.531,5464.0,CARG
+2023-09-22 15:50:00,17.56,17.57,17.545,17.555,6769.0,CARG
+2023-09-22 15:49:00,17.565,17.57,17.56,17.565,1183.0,CARG
+2023-09-22 15:48:00,17.565,17.565,17.56,17.56,479.0,CARG
+2023-09-22 15:47:00,17.57,17.575,17.565,17.57,3568.0,CARG
+2023-09-22 15:46:00,17.6,17.6,17.575,17.575,5936.0,CARG
+2023-09-22 15:45:00,17.61,17.61,17.6,17.605,7185.0,CARG
+2023-09-22 15:44:00,17.62,17.62,17.61,17.61,1555.0,CARG
+2023-09-22 15:43:00,17.62,17.621,17.62,17.621,772.0,CARG
+2023-09-22 15:42:00,17.625,17.635,17.625,17.625,2286.0,CARG
+2023-09-22 15:41:00,17.63,17.63,17.625,17.63,1464.0,CARG
+2023-09-22 15:40:00,17.645,17.645,17.63,17.63,1251.0,CARG
+2023-09-22 15:39:00,17.64,17.645,17.64,17.645,1314.0,CARG
+2023-09-22 15:38:00,17.645,17.645,17.635,17.64,2732.0,CARG
+2023-09-22 15:37:00,17.645,17.645,17.645,17.645,907.0,CARG
+2023-09-22 15:36:00,17.63,17.64,17.63,17.64,1982.0,CARG
+2023-09-22 15:35:00,17.64,17.64,17.63,17.635,1155.0,CARG
+2023-09-22 15:34:00,17.65,17.655,17.635,17.635,1970.0,CARG
+2023-09-22 15:33:00,17.65,17.65,17.65,17.65,787.0,CARG
+2023-09-22 15:32:00,17.67,17.67,17.655,17.655,3618.0,CARG
+2023-09-22 15:31:00,17.67,17.685,17.67,17.68,3646.0,CARG
+2023-09-22 15:30:00,17.665,17.665,17.665,17.665,1044.0,CARG
+2023-09-22 15:28:00,17.67,17.67,17.661,17.661,1591.0,CARG
+2023-09-22 15:27:00,17.671,17.671,17.671,17.671,941.0,CARG
+2023-09-22 15:26:00,17.675,17.68,17.675,17.68,500.0,CARG
+2023-09-22 15:25:00,17.68,17.68,17.68,17.68,341.0,CARG
+2023-09-22 15:24:00,17.685,17.685,17.675,17.675,1237.0,CARG
+2023-09-22 15:23:00,17.67,17.685,17.67,17.685,1891.0,CARG
+2023-09-22 15:22:00,17.68,17.68,17.67,17.67,635.0,CARG
+2023-09-22 15:21:00,17.675,17.675,17.675,17.675,340.0,CARG
+2023-09-22 15:20:00,17.68,17.68,17.675,17.675,1649.0,CARG
+2023-09-22 15:19:00,17.69,17.69,17.685,17.685,670.0,CARG
+2023-09-22 15:18:00,17.685,17.685,17.685,17.685,1071.0,CARG
+2023-09-22 15:16:00,17.69,17.69,17.675,17.68,5089.0,CARG
+2023-09-22 15:15:00,17.67,17.685,17.67,17.685,1190.0,CARG
+2023-09-22 15:14:00,17.665,17.665,17.665,17.665,307.0,CARG
+2023-09-22 15:12:00,17.66,17.66,17.66,17.66,415.0,CARG
+2023-09-22 15:11:00,17.655,17.655,17.655,17.655,363.0,CARG
+2023-09-22 15:10:00,17.66,17.66,17.655,17.655,1623.0,CARG
+2023-09-22 15:09:00,17.655,17.655,17.655,17.655,755.0,CARG
+2023-09-22 15:08:00,17.64,17.64,17.64,17.64,892.0,CARG
+2023-09-22 15:07:00,17.63,17.635,17.625,17.63,1267.0,CARG
+2023-09-22 15:06:00,17.615,17.62,17.615,17.62,772.0,CARG
+2023-09-22 15:05:00,17.615,17.615,17.615,17.615,358.0,CARG
+2023-09-22 15:04:00,17.625,17.625,17.62,17.62,1221.0,CARG
+2023-09-22 15:01:00,17.615,17.615,17.615,17.615,489.0,CARG
+2023-09-22 15:00:00,17.6,17.615,17.6,17.615,1727.0,CARG
+2023-09-22 14:59:00,17.595,17.595,17.595,17.595,464.0,CARG
+2023-09-22 14:58:00,17.595,17.595,17.59,17.59,937.0,CARG
+2023-09-22 14:57:00,17.6,17.6,17.595,17.595,257.0,CARG
+2023-09-22 14:55:00,17.585,17.585,17.585,17.585,780.0,CARG
+2023-09-22 14:54:00,17.585,17.59,17.585,17.59,763.0,CARG
+2023-09-22 14:53:00,17.585,17.59,17.585,17.585,616.0,CARG
+2023-09-22 14:52:00,17.59,17.59,17.59,17.59,875.0,CARG
+2023-09-22 14:50:00,17.6,17.6,17.6,17.6,684.0,CARG
+2023-09-22 14:49:00,17.59,17.605,17.59,17.605,801.0,CARG
+2023-09-22 14:48:00,17.59,17.59,17.59,17.59,293.0,CARG
+2023-09-22 14:47:00,17.58,17.59,17.58,17.585,1130.0,CARG
+2023-09-22 14:46:00,17.575,17.575,17.575,17.575,264.0,CARG
+2023-09-22 14:45:00,17.575,17.575,17.575,17.575,493.0,CARG
+2023-09-22 14:43:00,17.58,17.58,17.58,17.58,439.0,CARG
+2023-09-22 14:42:00,17.58,17.58,17.575,17.575,521.0,CARG
+2023-09-22 14:41:00,17.58,17.58,17.58,17.58,411.0,CARG
+2023-09-22 14:40:00,17.58,17.59,17.575,17.59,1416.0,CARG
+2023-09-22 14:38:00,17.59,17.59,17.58,17.58,1184.0,CARG
+2023-09-22 14:36:00,17.6,17.6,17.586,17.59,2020.0,CARG
+2023-09-22 14:34:00,17.565,17.59,17.565,17.59,2021.0,CARG
+2023-09-22 14:33:00,17.56,17.565,17.56,17.565,405.0,CARG
+2023-09-22 14:32:00,17.57,17.57,17.57,17.57,335.0,CARG
+2023-09-22 14:31:00,17.595,17.595,17.57,17.57,3429.0,CARG
+2023-09-22 14:27:00,17.6,17.6,17.595,17.595,1336.0,CARG
+2023-09-22 14:26:00,17.61,17.61,17.61,17.61,320.0,CARG
+2023-09-22 14:25:00,17.6,17.6,17.6,17.6,241.0,CARG
+2023-09-22 14:23:00,17.592,17.592,17.592,17.592,272.0,CARG
+2023-09-22 14:22:00,17.6,17.6,17.6,17.6,469.0,CARG
+2023-09-22 14:21:00,17.6,17.6,17.6,17.6,216.0,CARG
+2023-09-22 14:20:00,17.58,17.59,17.575,17.59,3468.0,CARG
+2023-09-22 14:19:00,17.58,17.58,17.58,17.58,215.0,CARG
+2023-09-22 14:18:00,17.58,17.58,17.575,17.575,341.0,CARG
+2023-09-22 14:17:00,17.58,17.58,17.575,17.575,861.0,CARG
+2023-09-22 14:16:00,17.59,17.59,17.58,17.58,980.0,CARG
+2023-09-22 14:15:00,17.6,17.6,17.595,17.595,324.0,CARG
+2023-09-22 14:12:00,17.6,17.6,17.6,17.6,683.0,CARG
+2023-09-22 14:11:00,17.6,17.61,17.6,17.61,1781.0,CARG
+2023-09-22 14:10:00,17.6,17.6,17.6,17.6,364.0,CARG
+2023-09-22 14:09:00,17.605,17.605,17.605,17.605,289.0,CARG
+2023-09-22 14:08:00,17.6,17.6,17.6,17.6,1400.0,CARG
+2023-09-22 14:07:00,17.605,17.605,17.605,17.605,203.0,CARG
+2023-09-22 14:06:00,17.585,17.61,17.585,17.61,698.0,CARG
+2023-09-22 14:05:00,17.59,17.59,17.59,17.59,880.0,CARG
+2023-09-22 14:04:00,17.585,17.585,17.58,17.58,400.0,CARG
+2023-09-22 14:02:00,17.566,17.59,17.565,17.59,3331.0,CARG
+2023-09-22 14:01:00,17.57,17.57,17.565,17.565,1347.0,CARG
+2023-09-22 14:00:00,17.58,17.58,17.575,17.575,323.0,CARG
+2023-09-22 13:59:00,17.58,17.58,17.575,17.575,221.0,CARG
+2023-09-22 13:58:00,17.595,17.595,17.58,17.58,2581.0,CARG
+2023-09-22 13:54:00,17.59,17.59,17.59,17.59,147.0,CARG
+2023-09-22 13:53:00,17.59,17.59,17.59,17.59,432.0,CARG
+2023-09-22 13:52:00,17.605,17.605,17.605,17.605,188.0,CARG
+2023-09-22 13:51:00,17.61,17.61,17.605,17.605,1331.0,CARG
+2023-09-22 13:50:00,17.61,17.61,17.61,17.61,1745.0,CARG
+2023-09-22 13:49:00,17.6,17.605,17.595,17.605,2045.0,CARG
+2023-09-22 13:48:00,17.61,17.61,17.6,17.6,1346.0,CARG
+2023-09-22 13:46:00,17.61,17.61,17.61,17.61,219.0,CARG
+2023-09-22 13:45:00,17.62,17.62,17.62,17.62,1545.0,CARG
+2023-09-22 13:44:00,17.605,17.61,17.605,17.61,643.0,CARG
+2023-09-22 13:43:00,17.599,17.6,17.595,17.6,835.0,CARG
+2023-09-22 13:42:00,17.59,17.59,17.59,17.59,1277.0,CARG
+2023-09-22 13:39:00,17.6,17.6,17.6,17.6,282.0,CARG
+2023-09-22 13:38:00,17.6,17.6,17.595,17.595,1311.0,CARG
+2023-09-22 13:37:00,17.62,17.62,17.61,17.61,1663.0,CARG
+2023-09-22 13:36:00,17.61,17.61,17.61,17.61,538.0,CARG
+2023-09-22 13:35:00,17.6,17.605,17.6,17.605,675.0,CARG
+2023-09-22 13:33:00,17.59,17.6,17.59,17.6,476.0,CARG
+2023-09-22 13:32:00,17.58,17.58,17.58,17.58,388.0,CARG
+2023-09-22 13:29:00,17.58,17.58,17.58,17.58,253.0,CARG
+2023-09-22 13:28:00,17.58,17.58,17.575,17.58,903.0,CARG
+2023-09-22 13:27:00,17.59,17.59,17.59,17.59,609.0,CARG
+2023-09-22 13:26:00,17.59,17.59,17.59,17.59,1467.0,CARG
+2023-09-22 13:24:00,17.59,17.59,17.59,17.59,805.0,CARG
+2023-09-22 13:23:00,17.6,17.6,17.6,17.6,345.0,CARG
+2023-09-22 13:22:00,17.605,17.605,17.605,17.605,331.0,CARG
+2023-09-22 13:20:00,17.61,17.61,17.6,17.6,1330.0,CARG
+2023-09-22 13:19:00,17.605,17.615,17.605,17.615,1243.0,CARG
+2023-09-22 13:18:00,17.61,17.61,17.61,17.61,599.0,CARG
+2023-09-22 13:17:00,17.61,17.61,17.605,17.61,2829.0,CARG
+2023-09-22 13:15:00,17.62,17.62,17.62,17.62,229.0,CARG
+2023-09-22 13:12:00,17.61,17.61,17.61,17.61,362.0,CARG
+2023-09-22 13:11:00,17.61,17.61,17.605,17.605,914.0,CARG
+2023-09-22 13:09:00,17.62,17.62,17.615,17.615,1475.0,CARG
+2023-09-22 13:07:00,17.625,17.63,17.625,17.63,326.0,CARG
+2023-09-22 13:06:00,17.63,17.63,17.63,17.63,367.0,CARG
+2023-09-22 13:04:00,17.62,17.625,17.62,17.625,1189.0,CARG
+2023-09-22 13:03:00,17.62,17.62,17.615,17.615,1232.0,CARG
+2023-09-22 13:02:00,17.65,17.65,17.625,17.625,3273.0,CARG
+2023-09-22 12:58:00,17.65,17.65,17.65,17.65,169.0,CARG
+2023-09-22 12:56:00,17.645,17.645,17.645,17.645,330.0,CARG
+2023-09-22 12:55:00,17.65,17.65,17.65,17.65,181.0,CARG
+2023-09-22 12:54:00,17.645,17.645,17.645,17.645,288.0,CARG
+2023-09-22 12:52:00,17.645,17.645,17.645,17.645,337.0,CARG
+2023-09-22 12:51:00,17.645,17.645,17.645,17.645,831.0,CARG
+2023-09-22 12:50:00,17.64,17.645,17.64,17.645,352.0,CARG
+2023-09-22 12:49:00,17.64,17.64,17.64,17.64,254.0,CARG
+2023-09-22 12:48:00,17.65,17.65,17.64,17.64,968.0,CARG
+2023-09-22 12:46:00,17.66,17.66,17.66,17.66,229.0,CARG
+2023-09-22 12:45:00,17.655,17.655,17.655,17.655,249.0,CARG
+2023-09-22 12:43:00,17.65,17.65,17.645,17.65,1982.0,CARG
+2023-09-22 12:40:00,17.65,17.65,17.65,17.65,110.0,CARG
+2023-09-22 12:39:00,17.66,17.66,17.66,17.66,736.0,CARG
+2023-09-22 12:37:00,17.645,17.655,17.645,17.654,1138.0,CARG
+2023-09-22 12:36:00,17.64,17.64,17.64,17.64,261.0,CARG
+2023-09-22 12:35:00,17.63,17.635,17.63,17.635,773.0,CARG
+2023-09-22 12:34:00,17.64,17.64,17.625,17.625,788.0,CARG
+2023-09-22 12:33:00,17.63,17.63,17.63,17.63,728.0,CARG
+2023-09-22 12:32:00,17.63,17.63,17.63,17.63,242.0,CARG
+2023-09-22 12:30:00,17.63,17.63,17.63,17.63,641.0,CARG
+2023-09-22 12:29:00,17.62,17.625,17.62,17.625,461.0,CARG
+2023-09-22 12:28:00,17.605,17.62,17.605,17.62,519.0,CARG
+2023-09-22 12:27:00,17.61,17.61,17.61,17.61,424.0,CARG
+2023-09-22 12:26:00,17.62,17.62,17.62,17.62,205.0,CARG
+2023-09-22 12:25:00,17.62,17.62,17.62,17.62,177.0,CARG
+2023-09-22 12:24:00,17.64,17.64,17.615,17.64,2435.0,CARG
+2023-09-22 12:22:00,17.65,17.65,17.63,17.63,1793.0,CARG
+2023-09-22 12:21:00,17.65,17.655,17.65,17.655,801.0,CARG
+2023-09-22 12:19:00,17.65,17.65,17.65,17.65,398.0,CARG
+2023-09-22 12:18:00,17.635,17.645,17.635,17.645,595.0,CARG
+2023-09-22 12:16:00,17.615,17.635,17.615,17.635,960.0,CARG
+2023-09-22 12:15:00,17.63,17.63,17.62,17.62,864.0,CARG
+2023-09-22 12:13:00,17.61,17.61,17.61,17.61,701.0,CARG
+2023-09-22 12:12:00,17.605,17.605,17.605,17.605,193.0,CARG
+2023-09-22 12:10:00,17.6,17.6,17.6,17.6,100.0,CARG
+2023-09-22 12:08:00,17.605,17.605,17.605,17.605,131.0,CARG
+2023-09-22 12:07:00,17.605,17.61,17.605,17.61,966.0,CARG
+2023-09-22 12:06:00,17.61,17.61,17.61,17.61,373.0,CARG
+2023-09-22 12:05:00,17.597,17.597,17.597,17.597,2421.0,CARG
+2023-09-22 12:04:00,17.595,17.595,17.595,17.595,217.0,CARG
+2023-09-22 12:02:00,17.59,17.59,17.59,17.59,370.0,CARG
+2023-09-22 12:00:00,17.58,17.58,17.575,17.58,943.0,CARG
+2023-09-22 11:59:00,17.61,17.61,17.59,17.59,1036.0,CARG
+2023-09-22 11:56:00,17.655,17.655,17.62,17.62,3329.0,CARG
+2023-09-22 11:55:00,17.66,17.66,17.66,17.66,211.0,CARG
+2023-09-22 11:53:00,17.65,17.65,17.65,17.65,135.0,CARG
+2023-09-22 11:52:00,17.67,17.67,17.665,17.665,402.0,CARG
+2023-09-22 11:51:00,17.685,17.685,17.675,17.675,558.0,CARG
+2023-09-22 11:50:00,17.68,17.685,17.68,17.685,545.0,CARG
+2023-09-22 11:49:00,17.665,17.67,17.665,17.67,1124.0,CARG
+2023-09-22 11:46:00,17.67,17.67,17.67,17.67,292.0,CARG
+2023-09-22 11:45:00,17.665,17.665,17.665,17.665,257.0,CARG
+2023-09-22 11:43:00,17.68,17.68,17.67,17.67,1151.0,CARG
+2023-09-22 11:42:00,17.685,17.685,17.68,17.685,800.0,CARG
+2023-09-22 11:41:00,17.7,17.7,17.7,17.7,151.0,CARG
+2023-09-22 11:40:00,17.71,17.71,17.695,17.695,1639.0,CARG
+2023-09-22 11:39:00,17.695,17.701,17.695,17.701,972.0,CARG
+2023-09-22 11:38:00,17.68,17.68,17.68,17.68,275.0,CARG
+2023-09-22 11:37:00,17.68,17.68,17.675,17.675,1262.0,CARG
+2023-09-22 11:36:00,17.69,17.69,17.69,17.69,228.0,CARG
+2023-09-22 11:35:00,17.67,17.68,17.67,17.68,1248.0,CARG
+2023-09-22 11:34:00,17.67,17.67,17.67,17.67,349.0,CARG
+2023-09-22 11:33:00,17.67,17.67,17.67,17.67,547.0,CARG
+2023-09-22 11:32:00,17.685,17.685,17.67,17.67,538.0,CARG
+2023-09-22 11:30:00,17.68,17.68,17.68,17.68,951.0,CARG
+2023-09-22 11:29:00,17.67,17.67,17.67,17.67,700.0,CARG
+2023-09-22 11:28:00,17.67,17.67,17.665,17.67,522.0,CARG
+2023-09-22 11:26:00,17.665,17.665,17.665,17.665,137.0,CARG
+2023-09-22 11:24:00,17.66,17.665,17.66,17.665,1270.0,CARG
+2023-09-22 11:23:00,17.67,17.67,17.655,17.655,2023.0,CARG
+2023-09-22 11:21:00,17.68,17.68,17.68,17.68,595.0,CARG
+2023-09-22 11:19:00,17.68,17.68,17.68,17.68,689.0,CARG
+2023-09-22 11:18:00,17.675,17.68,17.675,17.68,637.0,CARG
+2023-09-22 11:16:00,17.7,17.7,17.675,17.68,2174.0,CARG
+2023-09-22 11:15:00,17.705,17.705,17.705,17.705,231.0,CARG
+2023-09-22 11:14:00,17.7,17.7,17.7,17.7,462.0,CARG
+2023-09-22 11:13:00,17.71,17.71,17.71,17.71,906.0,CARG
+2023-09-22 11:12:00,17.7,17.7,17.695,17.7,738.0,CARG
+2023-09-22 11:11:00,17.705,17.705,17.705,17.705,156.0,CARG
+2023-09-22 11:10:00,17.71,17.71,17.71,17.71,599.0,CARG
+2023-09-22 11:08:00,17.72,17.72,17.72,17.72,1067.0,CARG
+2023-09-22 11:07:00,17.75,17.75,17.74,17.74,689.0,CARG
+2023-09-22 11:06:00,17.75,17.75,17.745,17.75,670.0,CARG
+2023-09-22 11:05:00,17.73,17.74,17.725,17.74,1120.0,CARG
+2023-09-22 11:04:00,17.722,17.722,17.722,17.722,218.0,CARG
+2023-09-22 11:03:00,17.73,17.73,17.725,17.725,976.0,CARG
+2023-09-22 11:02:00,17.74,17.74,17.735,17.735,515.0,CARG
+2023-09-22 11:00:00,17.76,17.76,17.75,17.75,2436.0,CARG
+2023-09-22 10:59:00,17.77,17.78,17.765,17.78,8401.0,CARG
+2023-09-22 10:58:00,17.76,17.76,17.76,17.76,161.0,CARG
+2023-09-22 10:57:00,17.755,17.755,17.755,17.755,379.0,CARG
+2023-09-22 10:55:00,17.735,17.75,17.735,17.745,824.0,CARG
+2023-09-22 10:53:00,17.74,17.74,17.74,17.74,317.0,CARG
+2023-09-22 10:51:00,17.75,17.75,17.75,17.75,351.0,CARG
+2023-09-22 10:50:00,17.75,17.75,17.74,17.74,1816.0,CARG
+2023-09-22 10:49:00,17.75,17.75,17.75,17.75,353.0,CARG
+2023-09-22 10:48:00,17.74,17.74,17.74,17.74,227.0,CARG
+2023-09-22 10:46:00,17.74,17.74,17.735,17.735,562.0,CARG
+2023-09-22 10:45:00,17.75,17.75,17.75,17.75,1064.0,CARG
+2023-09-22 10:42:00,17.74,17.74,17.74,17.74,482.0,CARG
+2023-09-22 10:41:00,17.75,17.75,17.74,17.74,1231.0,CARG
+2023-09-22 10:39:00,17.78,17.78,17.755,17.755,2240.0,CARG
+2023-09-22 10:38:00,17.79,17.79,17.79,17.79,180.0,CARG
+2023-09-22 10:35:00,17.79,17.79,17.785,17.79,1313.0,CARG
+2023-09-22 10:34:00,17.783,17.783,17.783,17.783,773.0,CARG
+2023-09-22 10:33:00,17.78,17.785,17.78,17.78,828.0,CARG
+2023-09-22 10:31:00,17.775,17.775,17.775,17.775,328.0,CARG
+2023-09-22 10:30:00,17.75,17.774,17.75,17.77,1354.0,CARG
+2023-09-22 10:29:00,17.74,17.74,17.74,17.74,718.0,CARG
+2023-09-22 10:27:00,17.74,17.74,17.73,17.73,1205.0,CARG
+2023-09-22 10:26:00,17.735,17.735,17.735,17.735,354.0,CARG
+2023-09-22 10:25:00,17.74,17.74,17.74,17.74,268.0,CARG
+2023-09-22 10:24:00,17.75,17.76,17.75,17.75,2257.0,CARG
+2023-09-22 10:23:00,17.71,17.71,17.71,17.71,431.0,CARG
+2023-09-22 10:22:00,17.705,17.705,17.705,17.705,502.0,CARG
+2023-09-22 10:21:00,17.71,17.71,17.71,17.71,557.0,CARG
+2023-09-22 10:20:00,17.7,17.7,17.7,17.7,496.0,CARG
+2023-09-22 10:19:00,17.68,17.695,17.68,17.695,1237.0,CARG
+2023-09-22 10:18:00,17.68,17.68,17.675,17.675,269.0,CARG
+2023-09-22 10:17:00,17.66,17.66,17.66,17.66,1686.0,CARG
+2023-09-22 10:16:00,17.675,17.675,17.66,17.66,1047.0,CARG
+2023-09-22 10:15:00,17.67,17.67,17.67,17.67,536.0,CARG
+2023-09-22 10:14:00,17.68,17.68,17.68,17.68,745.0,CARG
+2023-09-22 10:13:00,17.665,17.69,17.665,17.67,1226.0,CARG
+2023-09-22 10:12:00,17.635,17.635,17.63,17.63,599.0,CARG
+2023-09-22 10:11:00,17.645,17.65,17.635,17.635,2763.0,CARG
+2023-09-22 10:10:00,17.65,17.65,17.65,17.65,356.0,CARG
+2023-09-22 10:09:00,17.66,17.66,17.66,17.66,882.0,CARG
+2023-09-22 10:08:00,17.7,17.7,17.665,17.665,1172.0,CARG
+2023-09-22 10:07:00,17.695,17.705,17.695,17.705,457.0,CARG
+2023-09-22 10:06:00,17.67,17.69,17.67,17.69,1483.0,CARG
+2023-09-22 10:05:00,17.65,17.66,17.65,17.65,1831.0,CARG
+2023-09-22 10:04:00,17.66,17.66,17.645,17.645,638.0,CARG
+2023-09-22 10:03:00,17.665,17.665,17.655,17.66,2258.0,CARG
+2023-09-22 10:02:00,17.67,17.67,17.67,17.67,433.0,CARG
+2023-09-22 10:01:00,17.685,17.69,17.68,17.68,856.0,CARG
+2023-09-22 10:00:00,17.72,17.72,17.69,17.69,2905.0,CARG
+2023-09-22 09:59:00,17.73,17.73,17.73,17.73,379.0,CARG
+2023-09-22 09:58:00,17.725,17.73,17.725,17.73,337.0,CARG
+2023-09-22 09:57:00,17.715,17.715,17.715,17.715,212.0,CARG
+2023-09-22 09:56:00,17.72,17.72,17.72,17.72,633.0,CARG
+2023-09-22 09:55:00,17.72,17.72,17.72,17.72,820.0,CARG
+2023-09-22 09:54:00,17.7,17.705,17.695,17.705,938.0,CARG
+2023-09-22 09:53:00,17.7,17.7,17.7,17.7,1981.0,CARG
+2023-09-22 09:51:00,17.71,17.71,17.7,17.7,840.0,CARG
+2023-09-22 09:50:00,17.705,17.705,17.67,17.7,1665.0,CARG
+2023-09-22 09:49:00,17.72,17.72,17.71,17.71,1197.0,CARG
+2023-09-22 09:48:00,17.74,17.74,17.73,17.73,941.0,CARG
+2023-09-22 09:47:00,17.68,17.73,17.68,17.72,3747.0,CARG
+2023-09-22 09:46:00,17.675,17.675,17.675,17.675,159.0,CARG
+2023-09-22 09:45:00,17.65,17.66,17.65,17.655,552.0,CARG
+2023-09-22 09:43:00,17.65,17.65,17.65,17.65,576.0,CARG
+2023-09-22 09:42:00,17.639,17.65,17.639,17.65,268.0,CARG
+2023-09-22 09:41:00,17.62,17.62,17.62,17.62,109.0,CARG
+2023-09-22 09:40:00,17.65,17.65,17.64,17.64,1732.0,CARG
+2023-09-22 09:39:00,17.64,17.64,17.64,17.64,488.0,CARG
+2023-09-22 09:38:00,17.625,17.625,17.62,17.62,479.0,CARG
+2023-09-22 09:37:00,17.67,17.67,17.64,17.64,726.0,CARG
+2023-09-22 09:36:00,17.672,17.68,17.67,17.67,2983.0,CARG
+2023-09-22 09:35:00,17.7,17.7,17.66,17.66,1354.0,CARG
+2023-09-22 09:34:00,17.75,17.75,17.72,17.72,536.0,CARG
+2023-09-22 09:33:00,17.77,17.77,17.77,17.77,136.0,CARG
+2023-09-22 09:32:00,17.71,17.75,17.71,17.73,1954.0,CARG
+2023-09-22 09:30:00,17.68,17.68,17.68,17.68,7546.0,CARG
+2023-09-22 09:29:00,17.66,17.66,17.66,17.66,100.0,CARG
+2023-09-21 19:22:00,17.74,17.74,17.74,17.74,4.0,CARG
+2023-09-21 16:23:00,17.26,17.26,17.26,17.26,1.0,CARG
+2023-09-21 16:08:00,17.122,17.122,17.122,17.122,1.0,CARG
+2023-09-21 16:02:00,17.55,17.55,17.55,17.55,471.0,CARG
+2023-09-21 16:01:00,17.55,17.55,17.55,17.55,194635.0,CARG
+2023-09-21 16:00:00,17.55,17.55,16.99,17.55,270674.0,CARG
+2023-09-21 15:59:00,17.575,17.575,17.54,17.55,31678.0,CARG
+2023-09-21 15:58:00,17.575,17.58,17.57,17.575,8381.0,CARG
+2023-09-21 15:57:00,17.575,17.58,17.57,17.57,5601.0,CARG
+2023-09-21 15:56:00,17.58,17.58,17.57,17.575,4032.0,CARG
+2023-09-21 15:55:00,17.59,17.59,17.57,17.575,13491.0,CARG
+2023-09-21 15:54:00,17.59,17.595,17.58,17.59,7939.0,CARG
+2023-09-21 15:53:00,17.575,17.585,17.575,17.585,2493.0,CARG
+2023-09-21 15:52:00,17.595,17.605,17.575,17.575,7821.0,CARG
+2023-09-21 15:51:00,17.6,17.605,17.595,17.595,9159.0,CARG
+2023-09-21 15:50:00,17.6,17.6,17.57,17.595,17320.0,CARG
+2023-09-21 15:49:00,17.61,17.615,17.595,17.6,8834.0,CARG
+2023-09-21 15:48:00,17.605,17.605,17.605,17.605,273.0,CARG
+2023-09-21 15:47:00,17.61,17.61,17.6,17.6,2189.0,CARG
+2023-09-21 15:46:00,17.61,17.61,17.605,17.61,5492.0,CARG
+2023-09-21 15:45:00,17.61,17.615,17.61,17.61,3738.0,CARG
+2023-09-21 15:44:00,17.6,17.61,17.6,17.61,994.0,CARG
+2023-09-21 15:43:00,17.605,17.61,17.605,17.605,1663.0,CARG
+2023-09-21 15:42:00,17.61,17.61,17.6,17.605,2671.0,CARG
+2023-09-21 15:41:00,17.615,17.615,17.61,17.615,990.0,CARG
+2023-09-21 15:40:00,17.62,17.62,17.62,17.62,145.0,CARG
+2023-09-21 15:39:00,17.625,17.625,17.615,17.615,3327.0,CARG
+2023-09-21 15:38:00,17.63,17.63,17.625,17.63,1621.0,CARG
+2023-09-21 15:37:00,17.625,17.625,17.625,17.625,425.0,CARG
+2023-09-21 15:36:00,17.62,17.625,17.62,17.625,409.0,CARG
+2023-09-21 15:35:00,17.62,17.62,17.615,17.615,2206.0,CARG
+2023-09-21 15:34:00,17.63,17.635,17.62,17.62,5161.0,CARG
+2023-09-21 15:33:00,17.63,17.63,17.625,17.63,2615.0,CARG
+2023-09-21 15:32:00,17.61,17.63,17.605,17.63,5578.0,CARG
+2023-09-21 15:31:00,17.61,17.615,17.605,17.615,2599.0,CARG
+2023-09-21 15:30:00,17.61,17.62,17.61,17.615,1031.0,CARG
+2023-09-21 15:29:00,17.605,17.61,17.605,17.605,831.0,CARG
+2023-09-21 15:28:00,17.6,17.605,17.595,17.605,5577.0,CARG
+2023-09-21 15:27:00,17.605,17.605,17.605,17.605,203.0,CARG
+2023-09-21 15:26:00,17.61,17.61,17.605,17.605,1633.0,CARG
+2023-09-21 15:25:00,17.61,17.61,17.61,17.61,1496.0,CARG
+2023-09-21 15:24:00,17.61,17.61,17.605,17.605,1637.0,CARG
+2023-09-21 15:23:00,17.62,17.62,17.62,17.62,451.0,CARG
+2023-09-21 15:22:00,17.61,17.61,17.605,17.61,3806.0,CARG
+2023-09-21 15:21:00,17.61,17.62,17.61,17.615,1370.0,CARG
+2023-09-21 15:20:00,17.605,17.605,17.605,17.605,311.0,CARG
+2023-09-21 15:19:00,17.605,17.605,17.605,17.605,430.0,CARG
+2023-09-21 15:18:00,17.61,17.61,17.605,17.61,2943.0,CARG
+2023-09-21 15:17:00,17.605,17.605,17.605,17.605,214.0,CARG
+2023-09-21 15:16:00,17.625,17.625,17.61,17.61,7365.0,CARG
+2023-09-21 15:15:00,17.625,17.625,17.625,17.625,670.0,CARG
+2023-09-21 15:14:00,17.63,17.63,17.625,17.625,735.0,CARG
+2023-09-21 15:13:00,17.625,17.625,17.625,17.625,246.0,CARG
+2023-09-21 15:12:00,17.62,17.62,17.62,17.62,404.0,CARG
+2023-09-21 15:11:00,17.635,17.635,17.625,17.625,3065.0,CARG
+2023-09-21 15:10:00,17.635,17.635,17.635,17.635,253.0,CARG
+2023-09-21 15:09:00,17.64,17.64,17.64,17.64,563.0,CARG
+2023-09-21 15:08:00,17.635,17.635,17.635,17.635,275.0,CARG
+2023-09-21 15:07:00,17.64,17.64,17.635,17.64,1004.0,CARG
+2023-09-21 15:05:00,17.64,17.64,17.635,17.635,2048.0,CARG
+2023-09-21 15:04:00,17.64,17.65,17.64,17.645,1663.0,CARG
+2023-09-21 15:03:00,17.635,17.635,17.635,17.635,438.0,CARG
+2023-09-21 15:02:00,17.63,17.64,17.63,17.64,1576.0,CARG
+2023-09-21 15:00:00,17.63,17.63,17.63,17.63,221.0,CARG
+2023-09-21 14:59:00,17.625,17.625,17.625,17.625,1267.0,CARG
+2023-09-21 14:58:00,17.635,17.635,17.625,17.625,753.0,CARG
+2023-09-21 14:57:00,17.65,17.65,17.64,17.64,1319.0,CARG
+2023-09-21 14:56:00,17.64,17.645,17.64,17.645,1228.0,CARG
+2023-09-21 14:54:00,17.63,17.63,17.63,17.63,176.0,CARG
+2023-09-21 14:53:00,17.63,17.63,17.63,17.63,898.0,CARG
+2023-09-21 14:51:00,17.63,17.63,17.625,17.63,1145.0,CARG
+2023-09-21 14:50:00,17.635,17.635,17.635,17.635,244.0,CARG
+2023-09-21 14:49:00,17.64,17.64,17.635,17.635,822.0,CARG
+2023-09-21 14:48:00,17.64,17.64,17.635,17.635,837.0,CARG
+2023-09-21 14:47:00,17.66,17.66,17.645,17.645,2982.0,CARG
+2023-09-21 14:45:00,17.66,17.66,17.66,17.66,238.0,CARG
+2023-09-21 14:44:00,17.665,17.665,17.665,17.665,151.0,CARG
+2023-09-21 14:43:00,17.67,17.67,17.66,17.66,2033.0,CARG
+2023-09-21 14:42:00,17.67,17.68,17.67,17.68,661.0,CARG
+2023-09-21 14:41:00,17.68,17.68,17.68,17.68,853.0,CARG
+2023-09-21 14:40:00,17.68,17.68,17.68,17.68,359.0,CARG
+2023-09-21 14:38:00,17.645,17.669,17.645,17.655,3018.0,CARG
+2023-09-21 14:37:00,17.645,17.645,17.64,17.64,314.0,CARG
+2023-09-21 14:36:00,17.65,17.65,17.645,17.645,213.0,CARG
+2023-09-21 14:35:00,17.64,17.645,17.64,17.645,524.0,CARG
+2023-09-21 14:34:00,17.635,17.64,17.635,17.64,607.0,CARG
+2023-09-21 14:33:00,17.635,17.635,17.63,17.63,412.0,CARG
+2023-09-21 14:32:00,17.645,17.645,17.635,17.635,1775.0,CARG
+2023-09-21 14:31:00,17.65,17.65,17.645,17.645,2037.0,CARG
+2023-09-21 14:30:00,17.655,17.655,17.655,17.655,459.0,CARG
+2023-09-21 14:28:00,17.66,17.66,17.65,17.655,1161.0,CARG
+2023-09-21 14:27:00,17.66,17.66,17.655,17.655,561.0,CARG
+2023-09-21 14:25:00,17.68,17.68,17.655,17.655,3461.0,CARG
+2023-09-21 14:24:00,17.68,17.68,17.68,17.68,366.0,CARG
+2023-09-21 14:23:00,17.67,17.67,17.67,17.67,632.0,CARG
+2023-09-21 14:22:00,17.67,17.67,17.665,17.67,609.0,CARG
+2023-09-21 14:21:00,17.665,17.67,17.664,17.67,738.0,CARG
+2023-09-21 14:20:00,17.69,17.69,17.665,17.665,3743.0,CARG
+2023-09-21 14:19:00,17.685,17.69,17.685,17.69,409.0,CARG
+2023-09-21 14:18:00,17.69,17.69,17.69,17.69,647.0,CARG
+2023-09-21 14:17:00,17.68,17.68,17.68,17.68,1143.0,CARG
+2023-09-21 14:16:00,17.675,17.68,17.675,17.68,415.0,CARG
+2023-09-21 14:15:00,17.68,17.68,17.68,17.68,262.0,CARG
+2023-09-21 14:14:00,17.67,17.675,17.67,17.675,519.0,CARG
+2023-09-21 14:13:00,17.68,17.68,17.68,17.68,560.0,CARG
+2023-09-21 14:11:00,17.67,17.67,17.67,17.67,413.0,CARG
+2023-09-21 14:10:00,17.665,17.665,17.665,17.665,237.0,CARG
+2023-09-21 14:09:00,17.67,17.67,17.665,17.665,1605.0,CARG
+2023-09-21 14:08:00,17.68,17.68,17.675,17.675,786.0,CARG
+2023-09-21 14:07:00,17.67,17.67,17.67,17.67,712.0,CARG
+2023-09-21 14:06:00,17.655,17.66,17.655,17.66,447.0,CARG
+2023-09-21 14:05:00,17.66,17.66,17.66,17.66,590.0,CARG
+2023-09-21 14:04:00,17.655,17.66,17.655,17.655,2197.0,CARG
+2023-09-21 14:02:00,17.655,17.655,17.645,17.65,2566.0,CARG
+2023-09-21 14:01:00,17.67,17.67,17.655,17.655,3652.0,CARG
+2023-09-21 13:59:00,17.675,17.68,17.675,17.68,437.0,CARG
+2023-09-21 13:58:00,17.655,17.675,17.655,17.675,3201.0,CARG
+2023-09-21 13:57:00,17.655,17.66,17.655,17.66,479.0,CARG
+2023-09-21 13:56:00,17.66,17.66,17.655,17.655,1572.0,CARG
+2023-09-21 13:54:00,17.665,17.67,17.66,17.67,783.0,CARG
+2023-09-21 13:52:00,17.665,17.67,17.665,17.665,323.0,CARG
+2023-09-21 13:51:00,17.67,17.67,17.67,17.67,152.0,CARG
+2023-09-21 13:50:00,17.67,17.67,17.66,17.66,586.0,CARG
+2023-09-21 13:48:00,17.66,17.67,17.66,17.67,416.0,CARG
+2023-09-21 13:46:00,17.66,17.66,17.66,17.66,108.0,CARG
+2023-09-21 13:45:00,17.645,17.655,17.645,17.655,1101.0,CARG
+2023-09-21 13:44:00,17.65,17.65,17.645,17.645,1768.0,CARG
+2023-09-21 13:43:00,17.65,17.65,17.65,17.65,112.0,CARG
+2023-09-21 13:42:00,17.665,17.665,17.66,17.66,1388.0,CARG
+2023-09-21 13:41:00,17.66,17.66,17.655,17.655,282.0,CARG
+2023-09-21 13:39:00,17.665,17.675,17.655,17.655,4459.0,CARG
+2023-09-21 13:38:00,17.655,17.67,17.655,17.67,1033.0,CARG
+2023-09-21 13:36:00,17.65,17.65,17.65,17.65,940.0,CARG
+2023-09-21 13:34:00,17.645,17.645,17.645,17.645,140.0,CARG
+2023-09-21 13:32:00,17.65,17.65,17.641,17.645,1301.0,CARG
+2023-09-21 13:31:00,17.6,17.656,17.595,17.65,2942.0,CARG
+2023-09-21 13:30:00,17.595,17.595,17.595,17.595,316.0,CARG
+2023-09-21 13:29:00,17.6,17.6,17.6,17.6,351.0,CARG
+2023-09-21 13:28:00,17.57,17.595,17.57,17.59,5150.0,CARG
+2023-09-21 13:26:00,17.565,17.57,17.565,17.565,666.0,CARG
+2023-09-21 13:25:00,17.555,17.57,17.555,17.56,6194.0,CARG
+2023-09-21 13:24:00,17.56,17.56,17.56,17.56,365.0,CARG
+2023-09-21 13:23:00,17.55,17.555,17.55,17.555,300.0,CARG
+2023-09-21 13:22:00,17.56,17.56,17.555,17.56,531.0,CARG
+2023-09-21 13:21:00,17.545,17.55,17.545,17.55,351.0,CARG
+2023-09-21 13:20:00,17.555,17.555,17.545,17.545,1724.0,CARG
+2023-09-21 13:19:00,17.555,17.56,17.555,17.56,313.0,CARG
+2023-09-21 13:18:00,17.555,17.555,17.55,17.555,440.0,CARG
+2023-09-21 13:17:00,17.555,17.555,17.555,17.555,211.0,CARG
+2023-09-21 13:16:00,17.555,17.555,17.555,17.555,139.0,CARG
+2023-09-21 13:15:00,17.555,17.56,17.555,17.56,1106.0,CARG
+2023-09-21 13:14:00,17.555,17.555,17.555,17.555,157.0,CARG
+2023-09-21 13:13:00,17.545,17.55,17.545,17.55,1521.0,CARG
+2023-09-21 13:12:00,17.55,17.56,17.545,17.545,708.0,CARG
+2023-09-21 13:11:00,17.55,17.56,17.55,17.56,896.0,CARG
+2023-09-21 13:10:00,17.55,17.55,17.55,17.55,130.0,CARG
+2023-09-21 13:09:00,17.55,17.55,17.541,17.541,643.0,CARG
+2023-09-21 13:08:00,17.55,17.55,17.55,17.55,215.0,CARG
+2023-09-21 13:07:00,17.55,17.55,17.55,17.55,971.0,CARG
+2023-09-21 13:06:00,17.55,17.55,17.54,17.55,402.0,CARG
+2023-09-21 13:05:00,17.565,17.565,17.55,17.55,1871.0,CARG
+2023-09-21 13:04:00,17.56,17.56,17.56,17.56,522.0,CARG
+2023-09-21 13:02:00,17.56,17.58,17.56,17.565,4400.0,CARG
+2023-09-21 13:01:00,17.56,17.56,17.555,17.555,642.0,CARG
+2023-09-21 13:00:00,17.555,17.555,17.555,17.555,323.0,CARG
+2023-09-21 12:58:00,17.545,17.55,17.545,17.55,2469.0,CARG
+2023-09-21 12:57:00,17.54,17.54,17.54,17.54,528.0,CARG
+2023-09-21 12:56:00,17.535,17.535,17.535,17.535,148.0,CARG
+2023-09-21 12:55:00,17.54,17.54,17.54,17.54,135.0,CARG
+2023-09-21 12:54:00,17.54,17.54,17.535,17.535,1108.0,CARG
+2023-09-21 12:53:00,17.535,17.55,17.535,17.545,532.0,CARG
+2023-09-21 12:52:00,17.53,17.53,17.53,17.53,398.0,CARG
+2023-09-21 12:50:00,17.52,17.52,17.515,17.515,361.0,CARG
+2023-09-21 12:49:00,17.49,17.5,17.49,17.5,2033.0,CARG
+2023-09-21 12:48:00,17.505,17.505,17.495,17.495,3798.0,CARG
+2023-09-21 12:47:00,17.51,17.52,17.51,17.51,1089.0,CARG
+2023-09-21 12:46:00,17.505,17.505,17.505,17.505,200.0,CARG
+2023-09-21 12:45:00,17.51,17.51,17.505,17.51,1623.0,CARG
+2023-09-21 12:43:00,17.51,17.51,17.505,17.505,1206.0,CARG
+2023-09-21 12:42:00,17.515,17.52,17.51,17.51,1476.0,CARG
+2023-09-21 12:41:00,17.52,17.52,17.515,17.52,701.0,CARG
+2023-09-21 12:40:00,17.519,17.519,17.519,17.519,148.0,CARG
+2023-09-21 12:39:00,17.51,17.51,17.51,17.51,194.0,CARG
+2023-09-21 12:38:00,17.51,17.51,17.505,17.505,300.0,CARG
+2023-09-21 12:37:00,17.51,17.51,17.505,17.505,403.0,CARG
+2023-09-21 12:36:00,17.523,17.523,17.52,17.52,766.0,CARG
+2023-09-21 12:35:00,17.535,17.535,17.53,17.53,1131.0,CARG
+2023-09-21 12:34:00,17.545,17.545,17.535,17.54,2807.0,CARG
+2023-09-21 12:33:00,17.54,17.54,17.54,17.54,454.0,CARG
+2023-09-21 12:31:00,17.535,17.535,17.535,17.535,101.0,CARG
+2023-09-21 12:29:00,17.55,17.55,17.535,17.535,1179.0,CARG
+2023-09-21 12:28:00,17.54,17.55,17.54,17.545,4353.0,CARG
+2023-09-21 12:27:00,17.538,17.54,17.535,17.535,2209.0,CARG
+2023-09-21 12:26:00,17.54,17.54,17.54,17.54,579.0,CARG
+2023-09-21 12:24:00,17.52,17.54,17.52,17.54,1535.0,CARG
+2023-09-21 12:23:00,17.52,17.52,17.515,17.515,1876.0,CARG
+2023-09-21 12:22:00,17.525,17.525,17.525,17.525,108.0,CARG
+2023-09-21 12:20:00,17.53,17.53,17.525,17.525,305.0,CARG
+2023-09-21 12:19:00,17.53,17.53,17.52,17.525,1170.0,CARG
+2023-09-21 12:18:00,17.535,17.535,17.53,17.53,1959.0,CARG
+2023-09-21 12:17:00,17.535,17.535,17.525,17.53,3259.0,CARG
+2023-09-21 12:16:00,17.535,17.54,17.532,17.54,2820.0,CARG
+2023-09-21 12:15:00,17.52,17.531,17.52,17.531,493.0,CARG
+2023-09-21 12:14:00,17.505,17.52,17.505,17.515,2225.0,CARG
+2023-09-21 12:13:00,17.48,17.5,17.48,17.5,1685.0,CARG
+2023-09-21 12:11:00,17.465,17.47,17.465,17.47,1317.0,CARG
+2023-09-21 12:10:00,17.47,17.47,17.465,17.465,1586.0,CARG
+2023-09-21 12:09:00,17.47,17.475,17.47,17.475,566.0,CARG
+2023-09-21 12:08:00,17.475,17.478,17.475,17.478,308.0,CARG
+2023-09-21 12:06:00,17.48,17.48,17.48,17.48,1020.0,CARG
+2023-09-21 12:05:00,17.49,17.49,17.49,17.49,349.0,CARG
+2023-09-21 12:04:00,17.48,17.485,17.48,17.485,703.0,CARG
+2023-09-21 12:03:00,17.49,17.49,17.485,17.485,2668.0,CARG
+2023-09-21 12:02:00,17.51,17.511,17.495,17.495,4138.0,CARG
+2023-09-21 12:01:00,17.51,17.51,17.51,17.51,322.0,CARG
+2023-09-21 12:00:00,17.51,17.51,17.51,17.51,551.0,CARG
+2023-09-21 11:58:00,17.52,17.52,17.52,17.52,819.0,CARG
+2023-09-21 11:57:00,17.535,17.535,17.525,17.53,1690.0,CARG
+2023-09-21 11:56:00,17.51,17.539,17.51,17.539,1909.0,CARG
+2023-09-21 11:55:00,17.49,17.49,17.475,17.49,1615.0,CARG
+2023-09-21 11:54:00,17.495,17.5,17.495,17.495,336.0,CARG
+2023-09-21 11:53:00,17.495,17.5,17.495,17.495,750.0,CARG
+2023-09-21 11:52:00,17.51,17.51,17.495,17.495,3407.0,CARG
+2023-09-21 11:51:00,17.51,17.515,17.51,17.51,2122.0,CARG
+2023-09-21 11:50:00,17.51,17.513,17.51,17.51,954.0,CARG
+2023-09-21 11:49:00,17.5,17.515,17.495,17.51,6883.0,CARG
+2023-09-21 11:47:00,17.5,17.505,17.495,17.505,3957.0,CARG
+2023-09-21 11:46:00,17.495,17.495,17.49,17.49,1114.0,CARG
+2023-09-21 11:45:00,17.47,17.495,17.47,17.49,8165.0,CARG
+2023-09-21 11:43:00,17.48,17.48,17.465,17.465,2548.0,CARG
+2023-09-21 11:41:00,17.48,17.48,17.48,17.48,142.0,CARG
+2023-09-21 11:39:00,17.47,17.47,17.465,17.47,2727.0,CARG
+2023-09-21 11:38:00,17.48,17.48,17.475,17.475,1550.0,CARG
+2023-09-21 11:36:00,17.5,17.5,17.485,17.485,2517.0,CARG
+2023-09-21 11:35:00,17.51,17.51,17.5,17.5,3144.0,CARG
+2023-09-21 11:34:00,17.515,17.515,17.505,17.505,1647.0,CARG
+2023-09-21 11:33:00,17.465,17.53,17.465,17.53,19184.0,CARG
+2023-09-21 11:32:00,17.46,17.465,17.455,17.46,2674.0,CARG
+2023-09-21 11:31:00,17.455,17.465,17.455,17.46,4598.0,CARG
+2023-09-21 11:30:00,17.45,17.45,17.45,17.45,718.0,CARG
+2023-09-21 11:29:00,17.45,17.45,17.445,17.445,525.0,CARG
+2023-09-21 11:28:00,17.45,17.455,17.44,17.445,2660.0,CARG
+2023-09-21 11:27:00,17.445,17.45,17.44,17.45,2060.0,CARG
+2023-09-21 11:26:00,17.44,17.445,17.435,17.44,2063.0,CARG
+2023-09-21 11:24:00,17.44,17.44,17.44,17.44,314.0,CARG
+2023-09-21 11:23:00,17.43,17.43,17.43,17.43,127.0,CARG
+2023-09-21 11:22:00,17.43,17.43,17.43,17.43,409.0,CARG
+2023-09-21 11:21:00,17.43,17.43,17.43,17.43,821.0,CARG
+2023-09-21 11:20:00,17.39,17.43,17.39,17.43,6468.0,CARG
+2023-09-21 11:19:00,17.4,17.4,17.39,17.39,3429.0,CARG
+2023-09-21 11:18:00,17.41,17.41,17.4,17.4,766.0,CARG
+2023-09-21 11:17:00,17.4,17.41,17.4,17.4,4187.0,CARG
+2023-09-21 11:16:00,17.39,17.4,17.39,17.395,714.0,CARG
+2023-09-21 11:15:00,17.4,17.4,17.4,17.4,387.0,CARG
+2023-09-21 11:13:00,17.4,17.4,17.39,17.39,821.0,CARG
+2023-09-21 11:12:00,17.4,17.4,17.4,17.4,248.0,CARG
+2023-09-21 11:11:00,17.4,17.41,17.395,17.4,4947.0,CARG
+2023-09-21 11:10:00,17.405,17.41,17.4,17.405,913.0,CARG
+2023-09-21 11:09:00,17.41,17.41,17.41,17.41,161.0,CARG
+2023-09-21 11:08:00,17.4,17.405,17.4,17.405,3172.0,CARG
+2023-09-21 11:07:00,17.38,17.39,17.38,17.39,1592.0,CARG
+2023-09-21 11:06:00,17.395,17.395,17.375,17.375,1646.0,CARG
+2023-09-21 11:05:00,17.39,17.39,17.39,17.39,1590.0,CARG
+2023-09-21 11:04:00,17.395,17.4,17.375,17.395,2932.0,CARG
+2023-09-21 11:03:00,17.41,17.41,17.395,17.397,5188.0,CARG
+2023-09-21 11:02:00,17.41,17.415,17.41,17.415,2907.0,CARG
+2023-09-21 11:01:00,17.42,17.43,17.415,17.415,2822.0,CARG
+2023-09-21 11:00:00,17.42,17.42,17.42,17.42,1849.0,CARG
+2023-09-21 10:59:00,17.415,17.42,17.415,17.42,595.0,CARG
+2023-09-21 10:58:00,17.42,17.42,17.41,17.41,5203.0,CARG
+2023-09-21 10:57:00,17.42,17.425,17.42,17.42,804.0,CARG
+2023-09-21 10:56:00,17.43,17.43,17.42,17.423,1828.0,CARG
+2023-09-21 10:55:00,17.425,17.425,17.425,17.425,1478.0,CARG
+2023-09-21 10:54:00,17.405,17.43,17.405,17.43,7112.0,CARG
+2023-09-21 10:53:00,17.4,17.4,17.4,17.4,1539.0,CARG
+2023-09-21 10:52:00,17.4,17.405,17.4,17.4,3568.0,CARG
+2023-09-21 10:51:00,17.38,17.4,17.38,17.4,1854.0,CARG
+2023-09-21 10:50:00,17.39,17.39,17.38,17.385,3034.0,CARG
+2023-09-21 10:49:00,17.395,17.395,17.395,17.395,450.0,CARG
+2023-09-21 10:48:00,17.41,17.415,17.395,17.395,2595.0,CARG
+2023-09-21 10:47:00,17.415,17.415,17.415,17.415,644.0,CARG
+2023-09-21 10:46:00,17.415,17.42,17.415,17.415,470.0,CARG
+2023-09-21 10:45:00,17.43,17.435,17.415,17.415,8339.0,CARG
+2023-09-21 10:44:00,17.42,17.425,17.415,17.425,2275.0,CARG
+2023-09-21 10:42:00,17.425,17.425,17.425,17.425,221.0,CARG
+2023-09-21 10:41:00,17.43,17.435,17.43,17.435,1821.0,CARG
+2023-09-21 10:40:00,17.43,17.44,17.425,17.43,1266.0,CARG
+2023-09-21 10:39:00,17.42,17.425,17.42,17.425,975.0,CARG
+2023-09-21 10:38:00,17.415,17.42,17.41,17.42,4427.0,CARG
+2023-09-21 10:37:00,17.42,17.425,17.415,17.415,2800.0,CARG
+2023-09-21 10:36:00,17.415,17.415,17.415,17.415,230.0,CARG
+2023-09-21 10:35:00,17.395,17.43,17.395,17.415,5164.0,CARG
+2023-09-21 10:34:00,17.36,17.39,17.36,17.39,12699.0,CARG
+2023-09-21 10:33:00,17.34,17.375,17.34,17.36,13589.0,CARG
+2023-09-21 10:32:00,17.34,17.34,17.335,17.34,454.0,CARG
+2023-09-21 10:31:00,17.33,17.345,17.325,17.345,4050.0,CARG
+2023-09-21 10:30:00,17.32,17.325,17.32,17.32,1101.0,CARG
+2023-09-21 10:29:00,17.32,17.32,17.32,17.32,1294.0,CARG
+2023-09-21 10:28:00,17.31,17.34,17.305,17.32,4788.0,CARG
+2023-09-21 10:27:00,17.315,17.32,17.315,17.32,1057.0,CARG
+2023-09-21 10:26:00,17.3,17.31,17.3,17.31,8912.0,CARG
+2023-09-21 10:25:00,17.32,17.32,17.305,17.305,1520.0,CARG
+2023-09-21 10:24:00,17.33,17.345,17.315,17.32,7858.0,CARG
+2023-09-21 10:23:00,17.34,17.34,17.325,17.325,2702.0,CARG
+2023-09-21 10:22:00,17.345,17.35,17.335,17.345,1668.0,CARG
+2023-09-21 10:21:00,17.35,17.35,17.35,17.35,1947.0,CARG
+2023-09-21 10:20:00,17.335,17.355,17.335,17.35,5862.0,CARG
+2023-09-21 10:19:00,17.34,17.35,17.34,17.34,1227.0,CARG
+2023-09-21 10:18:00,17.34,17.36,17.335,17.34,5948.0,CARG
+2023-09-21 10:17:00,17.34,17.34,17.335,17.335,379.0,CARG
+2023-09-21 10:16:00,17.345,17.35,17.325,17.34,5373.0,CARG
+2023-09-21 10:15:00,17.325,17.345,17.325,17.345,7745.0,CARG
+2023-09-21 10:14:00,17.345,17.35,17.325,17.325,5031.0,CARG
+2023-09-21 10:13:00,17.355,17.355,17.345,17.345,2067.0,CARG
+2023-09-21 10:12:00,17.37,17.38,17.355,17.355,2696.0,CARG
+2023-09-21 10:11:00,17.39,17.395,17.375,17.375,2347.0,CARG
+2023-09-21 10:10:00,17.39,17.415,17.385,17.395,11430.0,CARG
+2023-09-21 10:09:00,17.41,17.41,17.385,17.385,3472.0,CARG
+2023-09-21 10:08:00,17.42,17.42,17.405,17.405,1068.0,CARG
+2023-09-21 10:07:00,17.405,17.41,17.405,17.41,1027.0,CARG
+2023-09-21 10:06:00,17.39,17.405,17.39,17.405,2374.0,CARG
+2023-09-21 10:05:00,17.35,17.39,17.345,17.39,2944.0,CARG
+2023-09-21 10:04:00,17.315,17.34,17.315,17.34,1146.0,CARG
+2023-09-21 10:03:00,17.335,17.345,17.305,17.305,2430.0,CARG
+2023-09-21 10:02:00,17.36,17.36,17.34,17.34,3572.0,CARG
+2023-09-21 10:01:00,17.36,17.36,17.352,17.36,844.0,CARG
+2023-09-21 10:00:00,17.355,17.36,17.355,17.36,891.0,CARG
+2023-09-21 09:59:00,17.37,17.37,17.355,17.355,1133.0,CARG
+2023-09-21 09:58:00,17.36,17.365,17.335,17.365,4396.0,CARG
+2023-09-21 09:57:00,17.365,17.365,17.361,17.361,307.0,CARG
+2023-09-21 09:56:00,17.395,17.395,17.36,17.365,2763.0,CARG
+2023-09-21 09:55:00,17.39,17.39,17.365,17.39,1217.0,CARG
+2023-09-21 09:54:00,17.395,17.4,17.395,17.4,378.0,CARG
+2023-09-21 09:53:00,17.4,17.4,17.4,17.4,600.0,CARG
+2023-09-21 09:52:00,17.38,17.4,17.375,17.4,1012.0,CARG
+2023-09-21 09:51:00,17.38,17.405,17.38,17.395,3424.0,CARG
+2023-09-21 09:50:00,17.45,17.45,17.39,17.39,1089.0,CARG
+2023-09-21 09:49:00,17.46,17.46,17.45,17.45,814.0,CARG
+2023-09-21 09:48:00,17.47,17.48,17.465,17.465,1753.0,CARG
+2023-09-21 09:47:00,17.445,17.445,17.445,17.445,422.0,CARG
+2023-09-21 09:46:00,17.47,17.48,17.435,17.435,1739.0,CARG
+2023-09-21 09:45:00,17.52,17.53,17.45,17.45,10783.0,CARG
+2023-09-21 09:44:00,17.505,17.53,17.505,17.505,3965.0,CARG
+2023-09-21 09:43:00,17.505,17.52,17.505,17.51,847.0,CARG
+2023-09-21 09:42:00,17.51,17.53,17.49,17.49,6710.0,CARG
+2023-09-21 09:41:00,17.52,17.52,17.515,17.515,981.0,CARG
+2023-09-21 09:40:00,17.51,17.52,17.495,17.52,2197.0,CARG
+2023-09-21 09:39:00,17.5,17.51,17.5,17.505,1119.0,CARG
+2023-09-21 09:38:00,17.485,17.49,17.46,17.49,2607.0,CARG
+2023-09-21 09:37:00,17.48,17.495,17.46,17.495,2300.0,CARG
+2023-09-21 09:36:00,17.5,17.51,17.49,17.49,2423.0,CARG
+2023-09-21 09:35:00,17.46,17.46,17.45,17.45,414.0,CARG
+2023-09-21 09:34:00,17.49,17.49,17.44,17.44,1094.0,CARG
+2023-09-21 09:33:00,17.46,17.48,17.41,17.48,1839.0,CARG
+2023-09-21 09:32:00,17.39,17.43,17.39,17.428,1221.0,CARG
+2023-09-21 09:31:00,17.296,17.4,17.296,17.39,10326.0,CARG
+2023-09-21 09:30:00,17.36,17.36,17.22,17.27,12721.0,CARG
+2023-09-21 08:40:00,17.41,17.41,17.4,17.4,46.0,CARG
+2023-09-21 08:34:00,17.31,17.31,17.29,17.29,335.0,CARG
+2023-09-20 16:47:00,17.54,17.54,17.54,17.54,1.0,CARG
+2023-09-20 16:01:00,17.54,17.54,17.54,17.54,291.0,CARG
+2023-09-20 16:00:00,17.55,17.55,17.54,17.54,301681.0,CARG
+2023-09-20 15:59:00,17.52,17.55,17.52,17.55,27234.0,CARG
+2023-09-20 15:58:00,17.54,17.54,17.52,17.52,9325.0,CARG
+2023-09-20 15:57:00,17.525,17.54,17.52,17.53,9317.0,CARG
+2023-09-20 15:56:00,17.55,17.56,17.53,17.53,9297.0,CARG
+2023-09-20 15:55:00,17.535,17.56,17.535,17.555,6878.0,CARG
+2023-09-20 15:54:00,17.555,17.555,17.535,17.535,10295.0,CARG
+2023-09-20 15:53:00,17.535,17.58,17.535,17.555,13757.0,CARG
+2023-09-20 15:52:00,17.52,17.54,17.515,17.535,13891.0,CARG
+2023-09-20 15:51:00,17.525,17.53,17.5,17.515,7136.0,CARG
+2023-09-20 15:50:00,17.52,17.53,17.495,17.525,13006.0,CARG
+2023-09-20 15:49:00,17.52,17.53,17.51,17.515,13532.0,CARG
+2023-09-20 15:48:00,17.515,17.515,17.51,17.51,928.0,CARG
+2023-09-20 15:47:00,17.49,17.52,17.48,17.515,11235.0,CARG
+2023-09-20 15:46:00,17.51,17.51,17.492,17.495,11723.0,CARG
+2023-09-20 15:45:00,17.51,17.515,17.51,17.515,1452.0,CARG
+2023-09-20 15:44:00,17.515,17.515,17.51,17.515,2836.0,CARG
+2023-09-20 15:43:00,17.5,17.52,17.48,17.515,10055.0,CARG
+2023-09-20 15:42:00,17.515,17.515,17.5,17.505,3332.0,CARG
+2023-09-20 15:41:00,17.53,17.545,17.515,17.515,6843.0,CARG
+2023-09-20 15:40:00,17.53,17.535,17.525,17.525,2634.0,CARG
+2023-09-20 15:39:00,17.525,17.54,17.525,17.54,3049.0,CARG
+2023-09-20 15:38:00,17.52,17.52,17.515,17.52,3066.0,CARG
+2023-09-20 15:37:00,17.545,17.545,17.525,17.525,3653.0,CARG
+2023-09-20 15:36:00,17.55,17.555,17.54,17.54,2330.0,CARG
+2023-09-20 15:35:00,17.545,17.555,17.545,17.55,1738.0,CARG
+2023-09-20 15:34:00,17.55,17.55,17.53,17.545,5914.0,CARG
+2023-09-20 15:33:00,17.565,17.57,17.555,17.555,5249.0,CARG
+2023-09-20 15:32:00,17.595,17.595,17.565,17.565,5446.0,CARG
+2023-09-20 15:31:00,17.6,17.6,17.595,17.6,7271.0,CARG
+2023-09-20 15:30:00,17.605,17.605,17.605,17.605,216.0,CARG
+2023-09-20 15:29:00,17.6,17.605,17.585,17.605,4527.0,CARG
+2023-09-20 15:28:00,17.6,17.605,17.595,17.6,7950.0,CARG
+2023-09-20 15:27:00,17.6,17.61,17.59,17.61,9754.0,CARG
+2023-09-20 15:26:00,17.615,17.615,17.595,17.6,7278.0,CARG
+2023-09-20 15:25:00,17.615,17.63,17.615,17.62,1655.0,CARG
+2023-09-20 15:24:00,17.61,17.625,17.61,17.62,1346.0,CARG
+2023-09-20 15:23:00,17.585,17.605,17.585,17.605,1571.0,CARG
+2023-09-20 15:22:00,17.6,17.6,17.58,17.585,1487.0,CARG
+2023-09-20 15:21:00,17.561,17.61,17.561,17.61,8543.0,CARG
+2023-09-20 15:20:00,17.57,17.57,17.565,17.565,1075.0,CARG
+2023-09-20 15:19:00,17.57,17.57,17.57,17.57,292.0,CARG
+2023-09-20 15:18:00,17.58,17.58,17.565,17.565,1951.0,CARG
+2023-09-20 15:17:00,17.59,17.59,17.59,17.59,1240.0,CARG
+2023-09-20 15:16:00,17.595,17.6,17.595,17.595,729.0,CARG
+2023-09-20 15:15:00,17.585,17.59,17.585,17.59,3353.0,CARG
+2023-09-20 15:14:00,17.6,17.6,17.58,17.58,3217.0,CARG
+2023-09-20 15:13:00,17.605,17.61,17.6,17.605,2288.0,CARG
+2023-09-20 15:12:00,17.62,17.62,17.6,17.605,2488.0,CARG
+2023-09-20 15:11:00,17.62,17.625,17.62,17.625,803.0,CARG
+2023-09-20 15:10:00,17.63,17.63,17.63,17.63,140.0,CARG
+2023-09-20 15:09:00,17.635,17.635,17.63,17.63,1249.0,CARG
+2023-09-20 15:08:00,17.64,17.64,17.63,17.63,1162.0,CARG
+2023-09-20 15:07:00,17.65,17.65,17.645,17.645,1828.0,CARG
+2023-09-20 15:06:00,17.66,17.66,17.66,17.66,651.0,CARG
+2023-09-20 15:04:00,17.66,17.66,17.66,17.66,335.0,CARG
+2023-09-20 15:03:00,17.67,17.67,17.66,17.66,1014.0,CARG
+2023-09-20 15:02:00,17.681,17.685,17.675,17.675,1569.0,CARG
+2023-09-20 15:01:00,17.69,17.69,17.685,17.685,988.0,CARG
+2023-09-20 15:00:00,17.69,17.69,17.685,17.685,724.0,CARG
+2023-09-20 14:59:00,17.7,17.7,17.695,17.695,303.0,CARG
+2023-09-20 14:58:00,17.7,17.71,17.7,17.71,550.0,CARG
+2023-09-20 14:57:00,17.705,17.705,17.705,17.705,399.0,CARG
+2023-09-20 14:56:00,17.705,17.705,17.7,17.7,810.0,CARG
+2023-09-20 14:55:00,17.682,17.695,17.682,17.695,1623.0,CARG
+2023-09-20 14:54:00,17.69,17.69,17.68,17.68,1530.0,CARG
+2023-09-20 14:53:00,17.72,17.72,17.7,17.7,1982.0,CARG
+2023-09-20 14:52:00,17.72,17.725,17.715,17.725,3725.0,CARG
+2023-09-20 14:51:00,17.71,17.71,17.71,17.71,244.0,CARG
+2023-09-20 14:50:00,17.72,17.72,17.715,17.715,1974.0,CARG
+2023-09-20 14:49:00,17.72,17.72,17.72,17.72,121.0,CARG
+2023-09-20 14:48:00,17.73,17.73,17.725,17.725,1321.0,CARG
+2023-09-20 14:47:00,17.755,17.755,17.74,17.74,1331.0,CARG
+2023-09-20 14:45:00,17.75,17.75,17.745,17.75,1876.0,CARG
+2023-09-20 14:44:00,17.775,17.775,17.755,17.755,664.0,CARG
+2023-09-20 14:43:00,17.765,17.78,17.765,17.78,539.0,CARG
+2023-09-20 14:42:00,17.74,17.76,17.74,17.76,624.0,CARG
+2023-09-20 14:41:00,17.73,17.73,17.725,17.73,1057.0,CARG
+2023-09-20 14:40:00,17.76,17.76,17.75,17.75,935.0,CARG
+2023-09-20 14:39:00,17.764,17.769,17.764,17.769,1342.0,CARG
+2023-09-20 14:38:00,17.765,17.77,17.765,17.765,796.0,CARG
+2023-09-20 14:37:00,17.77,17.775,17.77,17.775,959.0,CARG
+2023-09-20 14:35:00,17.76,17.78,17.76,17.775,1473.0,CARG
+2023-09-20 14:34:00,17.77,17.77,17.75,17.751,2942.0,CARG
+2023-09-20 14:33:00,17.775,17.78,17.775,17.78,1386.0,CARG
+2023-09-20 14:32:00,17.78,17.78,17.775,17.775,556.0,CARG
+2023-09-20 14:31:00,17.73,17.78,17.73,17.78,2665.0,CARG
+2023-09-20 14:30:00,17.74,17.74,17.725,17.725,1238.0,CARG
+2023-09-20 14:29:00,17.75,17.75,17.75,17.75,556.0,CARG
+2023-09-20 14:28:00,17.76,17.76,17.76,17.76,143.0,CARG
+2023-09-20 14:27:00,17.75,17.75,17.75,17.75,594.0,CARG
+2023-09-20 14:25:00,17.74,17.74,17.74,17.74,435.0,CARG
+2023-09-20 14:24:00,17.73,17.74,17.73,17.74,1983.0,CARG
+2023-09-20 14:23:00,17.73,17.73,17.73,17.73,190.0,CARG
+2023-09-20 14:22:00,17.73,17.73,17.725,17.73,806.0,CARG
+2023-09-20 14:21:00,17.73,17.73,17.725,17.73,1938.0,CARG
+2023-09-20 14:19:00,17.735,17.735,17.735,17.735,219.0,CARG
+2023-09-20 14:18:00,17.74,17.74,17.74,17.74,539.0,CARG
+2023-09-20 14:17:00,17.755,17.755,17.745,17.745,784.0,CARG
+2023-09-20 14:16:00,17.73,17.73,17.73,17.73,604.0,CARG
+2023-09-20 14:15:00,17.71,17.71,17.705,17.71,1295.0,CARG
+2023-09-20 14:14:00,17.73,17.73,17.715,17.715,1325.0,CARG
+2023-09-20 14:13:00,17.735,17.735,17.735,17.735,290.0,CARG
+2023-09-20 14:12:00,17.71,17.72,17.71,17.72,727.0,CARG
+2023-09-20 14:11:00,17.705,17.71,17.7,17.7,1702.0,CARG
+2023-09-20 14:10:00,17.71,17.71,17.69,17.69,1801.0,CARG
+2023-09-20 14:09:00,17.7,17.7,17.7,17.7,196.0,CARG
+2023-09-20 14:07:00,17.71,17.71,17.71,17.71,603.0,CARG
+2023-09-20 14:06:00,17.7,17.72,17.7,17.72,2658.0,CARG
+2023-09-20 14:05:00,17.7,17.7,17.7,17.7,469.0,CARG
+2023-09-20 14:04:00,17.7,17.7,17.7,17.7,309.0,CARG
+2023-09-20 14:03:00,17.705,17.705,17.705,17.705,213.0,CARG
+2023-09-20 14:02:00,17.7,17.7,17.7,17.7,160.0,CARG
+2023-09-20 14:01:00,17.695,17.71,17.695,17.7,1688.0,CARG
+2023-09-20 14:00:00,17.77,17.77,17.7,17.705,5679.0,CARG
+2023-09-20 13:59:00,17.775,17.775,17.775,17.775,274.0,CARG
+2023-09-20 13:55:00,17.78,17.78,17.77,17.77,1618.0,CARG
+2023-09-20 13:54:00,17.785,17.785,17.785,17.785,229.0,CARG
+2023-09-20 13:53:00,17.785,17.79,17.78,17.78,2023.0,CARG
+2023-09-20 13:51:00,17.77,17.79,17.77,17.79,1161.0,CARG
+2023-09-20 13:49:00,17.77,17.77,17.77,17.77,127.0,CARG
+2023-09-20 13:48:00,17.775,17.78,17.775,17.78,835.0,CARG
+2023-09-20 13:47:00,17.77,17.78,17.77,17.775,443.0,CARG
+2023-09-20 13:45:00,17.78,17.78,17.78,17.78,867.0,CARG
+2023-09-20 13:43:00,17.76,17.77,17.76,17.77,445.0,CARG
+2023-09-20 13:42:00,17.74,17.75,17.74,17.75,1049.0,CARG
+2023-09-20 13:40:00,17.73,17.735,17.73,17.735,544.0,CARG
+2023-09-20 13:39:00,17.745,17.745,17.73,17.73,1303.0,CARG
+2023-09-20 13:38:00,17.75,17.75,17.74,17.74,1248.0,CARG
+2023-09-20 13:36:00,17.755,17.76,17.755,17.755,1490.0,CARG
+2023-09-20 13:35:00,17.735,17.75,17.735,17.75,1990.0,CARG
+2023-09-20 13:34:00,17.755,17.76,17.73,17.735,3727.0,CARG
+2023-09-20 13:33:00,17.75,17.76,17.75,17.75,3134.0,CARG
+2023-09-20 13:32:00,17.745,17.745,17.745,17.745,122.0,CARG
+2023-09-20 13:31:00,17.75,17.75,17.75,17.75,1189.0,CARG
+2023-09-20 13:28:00,17.76,17.76,17.75,17.75,316.0,CARG
+2023-09-20 13:26:00,17.76,17.76,17.759,17.759,1367.0,CARG
+2023-09-20 13:25:00,17.76,17.76,17.75,17.751,1024.0,CARG
+2023-09-20 13:23:00,17.765,17.77,17.765,17.765,532.0,CARG
+2023-09-20 13:21:00,17.76,17.765,17.76,17.765,416.0,CARG
+2023-09-20 13:20:00,17.75,17.75,17.745,17.75,603.0,CARG
+2023-09-20 13:19:00,17.75,17.75,17.745,17.745,237.0,CARG
+2023-09-20 13:18:00,17.76,17.77,17.745,17.745,2085.0,CARG
+2023-09-20 13:17:00,17.76,17.76,17.76,17.76,146.0,CARG
+2023-09-20 13:14:00,17.765,17.765,17.76,17.76,446.0,CARG
+2023-09-20 13:12:00,17.76,17.76,17.75,17.75,1401.0,CARG
+2023-09-20 13:11:00,17.76,17.765,17.76,17.765,465.0,CARG
+2023-09-20 13:10:00,17.75,17.755,17.75,17.755,1504.0,CARG
+2023-09-20 13:09:00,17.765,17.765,17.74,17.745,2852.0,CARG
+2023-09-20 13:08:00,17.765,17.765,17.765,17.765,228.0,CARG
+2023-09-20 13:07:00,17.77,17.77,17.765,17.765,576.0,CARG
+2023-09-20 13:06:00,17.765,17.77,17.765,17.77,292.0,CARG
+2023-09-20 13:05:00,17.765,17.765,17.76,17.76,380.0,CARG
+2023-09-20 13:03:00,17.77,17.77,17.765,17.765,244.0,CARG
+2023-09-20 13:01:00,17.78,17.78,17.78,17.78,356.0,CARG
+2023-09-20 13:00:00,17.78,17.78,17.78,17.78,149.0,CARG
+2023-09-20 12:59:00,17.775,17.775,17.775,17.775,130.0,CARG
+2023-09-20 12:58:00,17.77,17.77,17.765,17.77,969.0,CARG
+2023-09-20 12:57:00,17.75,17.76,17.75,17.76,1162.0,CARG
+2023-09-20 12:56:00,17.76,17.76,17.75,17.75,1078.0,CARG
+2023-09-20 12:54:00,17.765,17.765,17.765,17.765,196.0,CARG
+2023-09-20 12:53:00,17.75,17.76,17.745,17.76,1530.0,CARG
+2023-09-20 12:52:00,17.74,17.74,17.74,17.74,124.0,CARG
+2023-09-20 12:51:00,17.745,17.745,17.745,17.745,108.0,CARG
+2023-09-20 12:50:00,17.74,17.74,17.74,17.74,253.0,CARG
+2023-09-20 12:49:00,17.735,17.74,17.73,17.74,1624.0,CARG
+2023-09-20 12:48:00,17.745,17.745,17.735,17.735,546.0,CARG
+2023-09-20 12:47:00,17.775,17.775,17.735,17.74,4426.0,CARG
+2023-09-20 12:46:00,17.775,17.775,17.775,17.775,121.0,CARG
+2023-09-20 12:44:00,17.775,17.775,17.775,17.775,227.0,CARG
+2023-09-20 12:43:00,17.775,17.775,17.775,17.775,591.0,CARG
+2023-09-20 12:42:00,17.78,17.78,17.78,17.78,420.0,CARG
+2023-09-20 12:40:00,17.8,17.8,17.77,17.78,3731.0,CARG
+2023-09-20 12:39:00,17.8,17.8,17.8,17.8,185.0,CARG
+2023-09-20 12:37:00,17.81,17.81,17.8,17.8,465.0,CARG
+2023-09-20 12:36:00,17.83,17.83,17.805,17.805,2599.0,CARG
+2023-09-20 12:33:00,17.84,17.84,17.84,17.84,170.0,CARG
+2023-09-20 12:32:00,17.835,17.835,17.835,17.835,649.0,CARG
+2023-09-20 12:30:00,17.83,17.83,17.83,17.83,182.0,CARG
+2023-09-20 12:28:00,17.84,17.84,17.84,17.84,411.0,CARG
+2023-09-20 12:27:00,17.835,17.835,17.835,17.835,314.0,CARG
+2023-09-20 12:25:00,17.84,17.84,17.84,17.84,230.0,CARG
+2023-09-20 12:24:00,17.84,17.84,17.84,17.84,255.0,CARG
+2023-09-20 12:23:00,17.835,17.835,17.83,17.83,350.0,CARG
+2023-09-20 12:21:00,17.835,17.84,17.835,17.84,364.0,CARG
+2023-09-20 12:20:00,17.835,17.835,17.835,17.835,147.0,CARG
+2023-09-20 12:19:00,17.84,17.84,17.84,17.84,241.0,CARG
+2023-09-20 12:18:00,17.835,17.835,17.835,17.835,427.0,CARG
+2023-09-20 12:14:00,17.835,17.835,17.835,17.835,213.0,CARG
+2023-09-20 12:13:00,17.835,17.835,17.835,17.835,147.0,CARG
+2023-09-20 12:12:00,17.835,17.835,17.835,17.835,162.0,CARG
+2023-09-20 12:11:00,17.83,17.84,17.83,17.84,1370.0,CARG
+2023-09-20 12:10:00,17.825,17.825,17.825,17.825,145.0,CARG
+2023-09-20 12:09:00,17.82,17.83,17.82,17.83,1227.0,CARG
+2023-09-20 12:06:00,17.815,17.82,17.815,17.82,1023.0,CARG
+2023-09-20 12:05:00,17.83,17.83,17.82,17.82,766.0,CARG
+2023-09-20 12:04:00,17.845,17.845,17.84,17.84,877.0,CARG
+2023-09-20 12:02:00,17.845,17.845,17.84,17.84,654.0,CARG
+2023-09-20 12:01:00,17.86,17.86,17.85,17.85,1533.0,CARG
+2023-09-20 11:59:00,17.87,17.87,17.87,17.87,175.0,CARG
+2023-09-20 11:58:00,17.86,17.87,17.86,17.87,528.0,CARG
+2023-09-20 11:57:00,17.85,17.865,17.85,17.86,551.0,CARG
+2023-09-20 11:56:00,17.85,17.85,17.85,17.85,744.0,CARG
+2023-09-20 11:55:00,17.84,17.85,17.84,17.85,831.0,CARG
+2023-09-20 11:54:00,17.835,17.835,17.835,17.835,121.0,CARG
+2023-09-20 11:53:00,17.84,17.84,17.84,17.84,368.0,CARG
+2023-09-20 11:51:00,17.83,17.83,17.83,17.83,226.0,CARG
+2023-09-20 11:50:00,17.825,17.83,17.825,17.825,1117.0,CARG
+2023-09-20 11:49:00,17.83,17.83,17.83,17.83,742.0,CARG
+2023-09-20 11:47:00,17.836,17.84,17.836,17.84,1356.0,CARG
+2023-09-20 11:46:00,17.83,17.83,17.83,17.83,446.0,CARG
+2023-09-20 11:45:00,17.825,17.825,17.825,17.825,280.0,CARG
+2023-09-20 11:43:00,17.81,17.83,17.81,17.83,691.0,CARG
+2023-09-20 11:42:00,17.8,17.81,17.8,17.81,1076.0,CARG
+2023-09-20 11:41:00,17.77,17.795,17.77,17.795,3530.0,CARG
+2023-09-20 11:40:00,17.78,17.78,17.78,17.78,392.0,CARG
+2023-09-20 11:39:00,17.78,17.78,17.775,17.775,265.0,CARG
+2023-09-20 11:38:00,17.78,17.78,17.765,17.77,4782.0,CARG
+2023-09-20 11:35:00,17.785,17.79,17.785,17.79,1329.0,CARG
+2023-09-20 11:34:00,17.815,17.815,17.785,17.79,4708.0,CARG
+2023-09-20 11:33:00,17.805,17.81,17.805,17.81,1896.0,CARG
+2023-09-20 11:32:00,17.805,17.83,17.805,17.81,11253.0,CARG
+2023-09-20 11:31:00,17.79,17.8,17.79,17.8,1370.0,CARG
+2023-09-20 11:28:00,17.79,17.79,17.78,17.78,1672.0,CARG
+2023-09-20 11:27:00,17.76,17.79,17.76,17.79,1942.0,CARG
+2023-09-20 11:26:00,17.76,17.76,17.75,17.755,3484.0,CARG
+2023-09-20 11:24:00,17.76,17.76,17.75,17.75,605.0,CARG
+2023-09-20 11:22:00,17.76,17.76,17.755,17.755,386.0,CARG
+2023-09-20 11:19:00,17.77,17.77,17.755,17.755,862.0,CARG
+2023-09-20 11:18:00,17.775,17.775,17.775,17.775,554.0,CARG
+2023-09-20 11:17:00,17.78,17.78,17.78,17.78,311.0,CARG
+2023-09-20 11:16:00,17.8,17.8,17.79,17.79,914.0,CARG
+2023-09-20 11:15:00,17.81,17.81,17.8,17.81,1074.0,CARG
+2023-09-20 11:14:00,17.82,17.821,17.815,17.815,1062.0,CARG
+2023-09-20 11:12:00,17.83,17.83,17.83,17.83,327.0,CARG
+2023-09-20 11:10:00,17.82,17.82,17.82,17.82,136.0,CARG
+2023-09-20 11:09:00,17.825,17.825,17.82,17.825,539.0,CARG
+2023-09-20 11:08:00,17.82,17.83,17.82,17.83,788.0,CARG
+2023-09-20 11:05:00,17.815,17.815,17.815,17.815,243.0,CARG
+2023-09-20 11:04:00,17.82,17.82,17.82,17.82,360.0,CARG
+2023-09-20 11:03:00,17.82,17.82,17.82,17.82,486.0,CARG
+2023-09-20 11:02:00,17.83,17.83,17.82,17.82,1167.0,CARG
+2023-09-20 11:01:00,17.84,17.84,17.84,17.84,325.0,CARG
+2023-09-20 10:59:00,17.83,17.83,17.83,17.83,202.0,CARG
+2023-09-20 10:58:00,17.84,17.84,17.82,17.83,1738.0,CARG
+2023-09-20 10:56:00,17.84,17.85,17.84,17.85,418.0,CARG
+2023-09-20 10:55:00,17.86,17.86,17.85,17.85,1409.0,CARG
+2023-09-20 10:54:00,17.85,17.85,17.85,17.85,331.0,CARG
+2023-09-20 10:53:00,17.86,17.86,17.86,17.86,359.0,CARG
+2023-09-20 10:50:00,17.85,17.85,17.85,17.85,316.0,CARG
+2023-09-20 10:49:00,17.85,17.86,17.85,17.86,3618.0,CARG
+2023-09-20 10:48:00,17.85,17.85,17.85,17.85,489.0,CARG
+2023-09-20 10:46:00,17.86,17.865,17.86,17.86,880.0,CARG
+2023-09-20 10:45:00,17.87,17.88,17.87,17.87,1198.0,CARG
+2023-09-20 10:44:00,17.855,17.86,17.855,17.86,793.0,CARG
+2023-09-20 10:43:00,17.835,17.85,17.835,17.85,1297.0,CARG
+2023-09-20 10:42:00,17.85,17.85,17.83,17.83,566.0,CARG
+2023-09-20 10:41:00,17.86,17.86,17.85,17.85,869.0,CARG
+2023-09-20 10:40:00,17.865,17.87,17.865,17.87,1379.0,CARG
+2023-09-20 10:39:00,17.87,17.87,17.87,17.87,253.0,CARG
+2023-09-20 10:38:00,17.88,17.88,17.88,17.88,663.0,CARG
+2023-09-20 10:37:00,17.89,17.89,17.885,17.885,561.0,CARG
+2023-09-20 10:36:00,17.88,17.89,17.88,17.89,1206.0,CARG
+2023-09-20 10:34:00,17.885,17.895,17.885,17.89,1246.0,CARG
+2023-09-20 10:33:00,17.88,17.88,17.88,17.88,610.0,CARG
+2023-09-20 10:30:00,17.885,17.885,17.885,17.885,309.0,CARG
+2023-09-20 10:29:00,17.88,17.89,17.88,17.885,734.0,CARG
+2023-09-20 10:27:00,17.87,17.88,17.865,17.88,401.0,CARG
+2023-09-20 10:26:00,17.89,17.89,17.88,17.88,1933.0,CARG
+2023-09-20 10:25:00,17.89,17.89,17.885,17.885,954.0,CARG
+2023-09-20 10:24:00,17.9,17.9,17.895,17.895,558.0,CARG
+2023-09-20 10:23:00,17.91,17.91,17.9,17.9,386.0,CARG
+2023-09-20 10:22:00,17.93,17.93,17.92,17.92,939.0,CARG
+2023-09-20 10:21:00,17.935,17.94,17.935,17.94,286.0,CARG
+2023-09-20 10:20:00,17.935,17.935,17.935,17.935,1132.0,CARG
+2023-09-20 10:19:00,17.94,17.94,17.93,17.93,264.0,CARG
+2023-09-20 10:18:00,17.925,17.93,17.925,17.93,543.0,CARG
+2023-09-20 10:17:00,17.93,17.93,17.93,17.93,179.0,CARG
+2023-09-20 10:16:00,17.93,17.93,17.93,17.93,234.0,CARG
+2023-09-20 10:14:00,17.91,17.91,17.91,17.91,634.0,CARG
+2023-09-20 10:13:00,17.92,17.92,17.92,17.92,1000.0,CARG
+2023-09-20 10:10:00,17.96,17.96,17.95,17.95,580.0,CARG
+2023-09-20 10:09:00,17.97,17.97,17.97,17.97,420.0,CARG
+2023-09-20 10:08:00,17.98,17.98,17.96,17.97,1239.0,CARG
+2023-09-20 10:07:00,17.99,17.99,17.99,17.99,316.0,CARG
+2023-09-20 10:06:00,17.99,17.99,17.99,17.99,696.0,CARG
+2023-09-20 10:05:00,18.015,18.015,17.99,17.99,2050.0,CARG
+2023-09-20 10:04:00,18.0,18.015,18.0,18.015,701.0,CARG
+2023-09-20 10:03:00,18.0,18.0,18.0,18.0,344.0,CARG
+2023-09-20 10:02:00,18.01,18.01,18.0,18.0,692.0,CARG
+2023-09-20 10:01:00,18.0,18.0,18.0,18.0,247.0,CARG
+2023-09-20 10:00:00,18.0,18.01,18.0,18.01,1368.0,CARG
+2023-09-20 09:59:00,17.99,17.99,17.985,17.985,428.0,CARG
+2023-09-20 09:58:00,17.99,17.99,17.99,17.99,753.0,CARG
+2023-09-20 09:57:00,17.99,17.99,17.98,17.99,1466.0,CARG
+2023-09-20 09:56:00,18.0,18.0,18.0,18.0,462.0,CARG
+2023-09-20 09:55:00,18.0,18.01,18.0,18.0,1154.0,CARG
+2023-09-20 09:54:00,18.01,18.01,18.005,18.005,258.0,CARG
+2023-09-20 09:53:00,18.0,18.0,18.0,18.0,478.0,CARG
+2023-09-20 09:51:00,17.99,18.005,17.975,18.005,1402.0,CARG
+2023-09-20 09:49:00,18.0,18.0,18.0,18.0,150.0,CARG
+2023-09-20 09:48:00,18.02,18.02,18.0,18.0,453.0,CARG
+2023-09-20 09:47:00,18.02,18.025,18.015,18.025,605.0,CARG
+2023-09-20 09:46:00,18.01,18.01,18.0,18.01,663.0,CARG
+2023-09-20 09:45:00,18.0,18.01,18.0,18.01,308.0,CARG
+2023-09-20 09:44:00,17.97,17.99,17.97,17.99,1254.0,CARG
+2023-09-20 09:43:00,17.95,17.95,17.95,17.95,388.0,CARG
+2023-09-20 09:42:00,17.97,17.975,17.95,17.95,961.0,CARG
+2023-09-20 09:41:00,17.97,17.97,17.97,17.97,225.0,CARG
+2023-09-20 09:40:00,17.948,17.95,17.945,17.95,1404.0,CARG
+2023-09-20 09:39:00,17.945,17.945,17.94,17.94,535.0,CARG
+2023-09-20 09:38:00,17.93,17.935,17.92,17.935,998.0,CARG
+2023-09-20 09:37:00,17.939,17.939,17.939,17.939,335.0,CARG
+2023-09-20 09:36:00,17.94,17.95,17.93,17.95,1207.0,CARG
+2023-09-20 09:35:00,17.96,17.96,17.93,17.93,377.0,CARG
+2023-09-20 09:34:00,17.97,17.98,17.96,17.98,390.0,CARG
+2023-09-20 09:33:00,17.96,17.96,17.96,17.96,306.0,CARG
+2023-09-20 09:32:00,17.94,17.94,17.935,17.935,611.0,CARG
+2023-09-20 09:30:00,17.94,17.99,17.89,17.92,5784.0,CARG
+2023-09-20 08:38:00,17.9,17.9,17.9,17.9,320.0,CARG
+2023-09-19 19:26:00,17.61,17.61,17.61,17.61,2.0,CARG
+2023-09-19 16:56:00,17.76,17.76,17.76,17.76,5.0,CARG
+2023-09-19 16:20:00,17.81,17.81,17.81,17.81,280.0,CARG
+2023-09-19 16:03:00,17.81,17.81,17.81,17.81,292.0,CARG
+2023-09-19 16:02:00,17.84,17.84,17.8,17.81,1440.0,CARG
+2023-09-19 16:01:00,17.88,17.88,17.88,17.88,1033.0,CARG
+2023-09-19 16:00:00,17.88,17.88,17.88,17.88,328342.0,CARG
+2023-09-19 15:59:00,17.85,17.88,17.85,17.88,31860.0,CARG
+2023-09-19 15:58:00,17.85,17.86,17.85,17.855,8443.0,CARG
+2023-09-19 15:57:00,17.855,17.86,17.85,17.86,6902.0,CARG
+2023-09-19 15:56:00,17.86,17.87,17.85,17.86,20376.0,CARG
+2023-09-19 15:55:00,17.825,17.855,17.825,17.855,11536.0,CARG
+2023-09-19 15:54:00,17.81,17.84,17.805,17.83,19432.0,CARG
+2023-09-19 15:53:00,17.81,17.815,17.805,17.815,5426.0,CARG
+2023-09-19 15:52:00,17.805,17.81,17.8,17.805,6362.0,CARG
+2023-09-19 15:51:00,17.81,17.82,17.805,17.805,4729.0,CARG
+2023-09-19 15:50:00,17.815,17.825,17.815,17.815,4854.0,CARG
+2023-09-19 15:49:00,17.825,17.825,17.815,17.815,5505.0,CARG
+2023-09-19 15:48:00,17.825,17.83,17.825,17.825,1987.0,CARG
+2023-09-19 15:47:00,17.825,17.83,17.825,17.83,2031.0,CARG
+2023-09-19 15:46:00,17.825,17.825,17.825,17.825,1017.0,CARG
+2023-09-19 15:45:00,17.805,17.825,17.805,17.825,2829.0,CARG
+2023-09-19 15:44:00,17.79,17.81,17.785,17.805,5591.0,CARG
+2023-09-19 15:43:00,17.785,17.79,17.78,17.78,1844.0,CARG
+2023-09-19 15:42:00,17.785,17.785,17.78,17.785,7282.0,CARG
+2023-09-19 15:41:00,17.79,17.79,17.785,17.79,1016.0,CARG
+2023-09-19 15:40:00,17.785,17.785,17.785,17.785,733.0,CARG
+2023-09-19 15:39:00,17.79,17.795,17.785,17.785,1543.0,CARG
+2023-09-19 15:38:00,17.803,17.82,17.795,17.82,6685.0,CARG
+2023-09-19 15:37:00,17.805,17.805,17.8,17.805,2775.0,CARG
+2023-09-19 15:36:00,17.81,17.81,17.81,17.81,828.0,CARG
+2023-09-19 15:35:00,17.803,17.81,17.803,17.81,1098.0,CARG
+2023-09-19 15:34:00,17.81,17.81,17.805,17.805,1310.0,CARG
+2023-09-19 15:33:00,17.81,17.81,17.81,17.81,499.0,CARG
+2023-09-19 15:32:00,17.81,17.81,17.8,17.8,1548.0,CARG
+2023-09-19 15:31:00,17.805,17.81,17.8,17.8,1257.0,CARG
+2023-09-19 15:30:00,17.805,17.805,17.805,17.805,217.0,CARG
+2023-09-19 15:29:00,17.81,17.81,17.8,17.81,866.0,CARG
+2023-09-19 15:28:00,17.82,17.82,17.8,17.8,3584.0,CARG
+2023-09-19 15:27:00,17.805,17.815,17.805,17.815,1740.0,CARG
+2023-09-19 15:26:00,17.81,17.81,17.81,17.81,424.0,CARG
+2023-09-19 15:25:00,17.81,17.81,17.805,17.805,857.0,CARG
+2023-09-19 15:24:00,17.81,17.81,17.81,17.81,450.0,CARG
+2023-09-19 15:23:00,17.79,17.81,17.79,17.81,1373.0,CARG
+2023-09-19 15:22:00,17.785,17.79,17.785,17.785,1585.0,CARG
+2023-09-19 15:20:00,17.775,17.785,17.775,17.78,3329.0,CARG
+2023-09-19 15:19:00,17.78,17.78,17.78,17.78,629.0,CARG
+2023-09-19 15:18:00,17.775,17.775,17.775,17.775,311.0,CARG
+2023-09-19 15:17:00,17.775,17.775,17.775,17.775,439.0,CARG
+2023-09-19 15:16:00,17.78,17.78,17.78,17.78,700.0,CARG
+2023-09-19 15:15:00,17.775,17.78,17.77,17.78,514.0,CARG
+2023-09-19 15:13:00,17.775,17.775,17.775,17.775,757.0,CARG
+2023-09-19 15:12:00,17.78,17.78,17.78,17.78,225.0,CARG
+2023-09-19 15:11:00,17.775,17.78,17.77,17.77,1156.0,CARG
+2023-09-19 15:10:00,17.77,17.775,17.77,17.775,1176.0,CARG
+2023-09-19 15:08:00,17.775,17.775,17.765,17.765,3160.0,CARG
+2023-09-19 15:06:00,17.78,17.78,17.775,17.775,808.0,CARG
+2023-09-19 15:05:00,17.775,17.78,17.77,17.78,1668.0,CARG
+2023-09-19 15:04:00,17.765,17.775,17.765,17.775,2722.0,CARG
+2023-09-19 15:03:00,17.765,17.765,17.765,17.765,413.0,CARG
+2023-09-19 15:02:00,17.77,17.77,17.765,17.765,443.0,CARG
+2023-09-19 15:00:00,17.76,17.765,17.76,17.765,433.0,CARG
+2023-09-19 14:59:00,17.765,17.765,17.755,17.76,3921.0,CARG
+2023-09-19 14:56:00,17.77,17.77,17.77,17.77,1620.0,CARG
+2023-09-19 14:55:00,17.77,17.775,17.77,17.775,2994.0,CARG
+2023-09-19 14:53:00,17.763,17.765,17.763,17.765,357.0,CARG
+2023-09-19 14:51:00,17.765,17.77,17.765,17.77,714.0,CARG
+2023-09-19 14:50:00,17.77,17.77,17.765,17.765,1674.0,CARG
+2023-09-19 14:49:00,17.775,17.775,17.775,17.775,201.0,CARG
+2023-09-19 14:48:00,17.77,17.775,17.765,17.775,2820.0,CARG
+2023-09-19 14:47:00,17.775,17.775,17.77,17.77,1535.0,CARG
+2023-09-19 14:46:00,17.775,17.775,17.775,17.775,318.0,CARG
+2023-09-19 14:45:00,17.78,17.78,17.78,17.78,988.0,CARG
+2023-09-19 14:43:00,17.78,17.78,17.775,17.78,2250.0,CARG
+2023-09-19 14:42:00,17.785,17.785,17.785,17.785,121.0,CARG
+2023-09-19 14:41:00,17.78,17.78,17.78,17.78,1006.0,CARG
+2023-09-19 14:38:00,17.79,17.79,17.78,17.78,1752.0,CARG
+2023-09-19 14:37:00,17.78,17.78,17.78,17.78,646.0,CARG
+2023-09-19 14:36:00,17.76,17.775,17.76,17.775,1670.0,CARG
+2023-09-19 14:35:00,17.755,17.76,17.75,17.75,1389.0,CARG
+2023-09-19 14:34:00,17.745,17.755,17.745,17.755,2302.0,CARG
+2023-09-19 14:33:00,17.75,17.75,17.75,17.75,238.0,CARG
+2023-09-19 14:32:00,17.74,17.75,17.74,17.745,841.0,CARG
+2023-09-19 14:30:00,17.74,17.74,17.74,17.74,351.0,CARG
+2023-09-19 14:29:00,17.74,17.74,17.74,17.74,898.0,CARG
+2023-09-19 14:28:00,17.75,17.75,17.74,17.75,1723.0,CARG
+2023-09-19 14:27:00,17.75,17.75,17.75,17.75,157.0,CARG
+2023-09-19 14:26:00,17.745,17.755,17.745,17.755,628.0,CARG
+2023-09-19 14:25:00,17.75,17.75,17.75,17.75,113.0,CARG
+2023-09-19 14:24:00,17.77,17.77,17.75,17.76,2113.0,CARG
+2023-09-19 14:23:00,17.765,17.765,17.765,17.765,399.0,CARG
+2023-09-19 14:22:00,17.765,17.77,17.765,17.77,501.0,CARG
+2023-09-19 14:21:00,17.77,17.77,17.77,17.77,526.0,CARG
+2023-09-19 14:20:00,17.77,17.77,17.77,17.77,180.0,CARG
+2023-09-19 14:19:00,17.77,17.77,17.766,17.766,429.0,CARG
+2023-09-19 14:18:00,17.755,17.77,17.755,17.77,763.0,CARG
+2023-09-19 14:17:00,17.76,17.76,17.76,17.76,350.0,CARG
+2023-09-19 14:15:00,17.76,17.76,17.76,17.76,1628.0,CARG
+2023-09-19 14:14:00,17.765,17.765,17.765,17.765,263.0,CARG
+2023-09-19 14:12:00,17.77,17.77,17.765,17.765,653.0,CARG
+2023-09-19 14:11:00,17.77,17.77,17.77,17.77,289.0,CARG
+2023-09-19 14:10:00,17.77,17.77,17.77,17.77,415.0,CARG
+2023-09-19 14:08:00,17.765,17.77,17.765,17.77,503.0,CARG
+2023-09-19 14:07:00,17.77,17.77,17.77,17.77,640.0,CARG
+2023-09-19 14:06:00,17.765,17.775,17.765,17.775,1507.0,CARG
+2023-09-19 14:05:00,17.775,17.775,17.77,17.77,1205.0,CARG
+2023-09-19 14:04:00,17.775,17.775,17.775,17.775,424.0,CARG
+2023-09-19 14:03:00,17.79,17.79,17.78,17.78,1334.0,CARG
+2023-09-19 14:02:00,17.785,17.8,17.785,17.8,1468.0,CARG
+2023-09-19 14:01:00,17.8,17.8,17.79,17.79,1321.0,CARG
+2023-09-19 14:00:00,17.795,17.8,17.795,17.8,1080.0,CARG
+2023-09-19 13:58:00,17.8,17.8,17.8,17.8,862.0,CARG
+2023-09-19 13:57:00,17.801,17.801,17.8,17.8,528.0,CARG
+2023-09-19 13:56:00,17.8,17.81,17.793,17.8,5005.0,CARG
+2023-09-19 13:55:00,17.8,17.8,17.796,17.796,664.0,CARG
+2023-09-19 13:54:00,17.79,17.79,17.79,17.79,360.0,CARG
+2023-09-19 13:53:00,17.8,17.8,17.8,17.8,226.0,CARG
+2023-09-19 13:52:00,17.77,17.79,17.765,17.785,2431.0,CARG
+2023-09-19 13:51:00,17.775,17.775,17.76,17.76,2539.0,CARG
+2023-09-19 13:50:00,17.77,17.775,17.77,17.775,391.0,CARG
+2023-09-19 13:49:00,17.765,17.77,17.765,17.765,709.0,CARG
+2023-09-19 13:48:00,17.765,17.765,17.765,17.765,385.0,CARG
+2023-09-19 13:47:00,17.75,17.76,17.745,17.755,5590.0,CARG
+2023-09-19 13:46:00,17.745,17.745,17.745,17.745,357.0,CARG
+2023-09-19 13:45:00,17.745,17.75,17.74,17.745,1552.0,CARG
+2023-09-19 13:44:00,17.745,17.745,17.745,17.745,243.0,CARG
+2023-09-19 13:43:00,17.74,17.745,17.74,17.74,1931.0,CARG
+2023-09-19 13:42:00,17.74,17.74,17.74,17.74,523.0,CARG
+2023-09-19 13:41:00,17.74,17.74,17.738,17.738,927.0,CARG
+2023-09-19 13:39:00,17.73,17.74,17.725,17.735,1154.0,CARG
+2023-09-19 13:38:00,17.745,17.745,17.727,17.727,2083.0,CARG
+2023-09-19 13:37:00,17.75,17.75,17.75,17.75,3799.0,CARG
+2023-09-19 13:35:00,17.74,17.74,17.74,17.74,120.0,CARG
+2023-09-19 13:34:00,17.735,17.745,17.735,17.745,882.0,CARG
+2023-09-19 13:33:00,17.733,17.733,17.733,17.733,287.0,CARG
+2023-09-19 13:32:00,17.74,17.74,17.735,17.735,1562.0,CARG
+2023-09-19 13:31:00,17.745,17.76,17.74,17.74,5595.0,CARG
+2023-09-19 13:29:00,17.745,17.75,17.74,17.75,633.0,CARG
+2023-09-19 13:28:00,17.77,17.77,17.75,17.75,1191.0,CARG
+2023-09-19 13:27:00,17.763,17.775,17.763,17.775,645.0,CARG
+2023-09-19 13:26:00,17.78,17.78,17.765,17.765,1796.0,CARG
+2023-09-19 13:25:00,17.765,17.77,17.765,17.77,722.0,CARG
+2023-09-19 13:24:00,17.765,17.765,17.765,17.765,398.0,CARG
+2023-09-19 13:22:00,17.77,17.77,17.77,17.77,1016.0,CARG
+2023-09-19 13:21:00,17.78,17.78,17.78,17.78,1584.0,CARG
+2023-09-19 13:20:00,17.79,17.79,17.78,17.785,1363.0,CARG
+2023-09-19 13:19:00,17.79,17.79,17.79,17.79,294.0,CARG
+2023-09-19 13:18:00,17.79,17.79,17.79,17.79,399.0,CARG
+2023-09-19 13:17:00,17.78,17.78,17.78,17.78,614.0,CARG
+2023-09-19 13:14:00,17.784,17.784,17.78,17.78,908.0,CARG
+2023-09-19 13:13:00,17.78,17.795,17.78,17.79,2561.0,CARG
+2023-09-19 13:11:00,17.775,17.775,17.775,17.775,253.0,CARG
+2023-09-19 13:09:00,17.775,17.775,17.775,17.775,265.0,CARG
+2023-09-19 13:08:00,17.79,17.79,17.78,17.78,2015.0,CARG
+2023-09-19 13:06:00,17.78,17.78,17.775,17.775,675.0,CARG
+2023-09-19 13:05:00,17.78,17.78,17.775,17.78,631.0,CARG
+2023-09-19 13:04:00,17.77,17.77,17.77,17.77,1429.0,CARG
+2023-09-19 13:03:00,17.77,17.77,17.77,17.77,172.0,CARG
+2023-09-19 13:02:00,17.749,17.75,17.745,17.75,1045.0,CARG
+2023-09-19 13:01:00,17.745,17.75,17.745,17.745,363.0,CARG
+2023-09-19 13:00:00,17.75,17.75,17.74,17.74,417.0,CARG
+2023-09-19 12:59:00,17.745,17.75,17.745,17.75,478.0,CARG
+2023-09-19 12:58:00,17.74,17.74,17.74,17.74,526.0,CARG
+2023-09-19 12:57:00,17.72,17.73,17.72,17.73,1466.0,CARG
+2023-09-19 12:56:00,17.705,17.71,17.705,17.71,314.0,CARG
+2023-09-19 12:55:00,17.705,17.705,17.705,17.705,259.0,CARG
+2023-09-19 12:54:00,17.7,17.7,17.7,17.7,2132.0,CARG
+2023-09-19 12:53:00,17.7,17.7,17.695,17.695,369.0,CARG
+2023-09-19 12:52:00,17.68,17.69,17.68,17.69,4168.0,CARG
+2023-09-19 12:50:00,17.67,17.67,17.67,17.67,149.0,CARG
+2023-09-19 12:49:00,17.665,17.67,17.665,17.67,1025.0,CARG
+2023-09-19 12:47:00,17.665,17.67,17.665,17.67,388.0,CARG
+2023-09-19 12:46:00,17.67,17.67,17.67,17.67,1026.0,CARG
+2023-09-19 12:45:00,17.68,17.68,17.675,17.675,1735.0,CARG
+2023-09-19 12:44:00,17.685,17.685,17.685,17.685,325.0,CARG
+2023-09-19 12:42:00,17.69,17.695,17.685,17.69,5138.0,CARG
+2023-09-19 12:41:00,17.69,17.69,17.69,17.69,1666.0,CARG
+2023-09-19 12:40:00,17.7,17.7,17.695,17.695,2135.0,CARG
+2023-09-19 12:39:00,17.705,17.71,17.7,17.7,533.0,CARG
+2023-09-19 12:38:00,17.705,17.705,17.705,17.705,325.0,CARG
+2023-09-19 12:37:00,17.695,17.7,17.695,17.7,624.0,CARG
+2023-09-19 12:35:00,17.67,17.69,17.67,17.69,2484.0,CARG
+2023-09-19 12:30:00,17.66,17.66,17.66,17.66,1146.0,CARG
+2023-09-19 12:29:00,17.67,17.67,17.67,17.67,496.0,CARG
+2023-09-19 12:28:00,17.67,17.67,17.67,17.67,656.0,CARG
+2023-09-19 12:26:00,17.68,17.68,17.655,17.665,4996.0,CARG
+2023-09-19 12:25:00,17.67,17.67,17.67,17.67,604.0,CARG
+2023-09-19 12:24:00,17.665,17.665,17.665,17.665,163.0,CARG
+2023-09-19 12:23:00,17.665,17.67,17.665,17.67,466.0,CARG
+2023-09-19 12:21:00,17.646,17.67,17.645,17.67,3100.0,CARG
+2023-09-19 12:20:00,17.65,17.65,17.65,17.65,1267.0,CARG
+2023-09-19 12:19:00,17.66,17.66,17.655,17.655,1079.0,CARG
+2023-09-19 12:18:00,17.651,17.655,17.651,17.655,949.0,CARG
+2023-09-19 12:17:00,17.655,17.655,17.655,17.655,416.0,CARG
+2023-09-19 12:16:00,17.66,17.66,17.655,17.655,762.0,CARG
+2023-09-19 12:15:00,17.66,17.66,17.66,17.66,118.0,CARG
+2023-09-19 12:14:00,17.66,17.66,17.66,17.66,211.0,CARG
+2023-09-19 12:13:00,17.65,17.66,17.65,17.66,218.0,CARG
+2023-09-19 12:12:00,17.64,17.655,17.64,17.655,2532.0,CARG
+2023-09-19 12:11:00,17.63,17.63,17.63,17.63,261.0,CARG
+2023-09-19 12:10:00,17.63,17.63,17.63,17.63,130.0,CARG
+2023-09-19 12:09:00,17.64,17.64,17.64,17.64,221.0,CARG
+2023-09-19 12:08:00,17.63,17.63,17.625,17.63,1347.0,CARG
+2023-09-19 12:07:00,17.63,17.635,17.625,17.635,1052.0,CARG
+2023-09-19 12:06:00,17.63,17.635,17.62,17.62,5766.0,CARG
+2023-09-19 12:05:00,17.635,17.635,17.635,17.635,1134.0,CARG
+2023-09-19 12:03:00,17.635,17.635,17.635,17.635,536.0,CARG
+2023-09-19 12:02:00,17.64,17.64,17.64,17.64,634.0,CARG
+2023-09-19 12:01:00,17.649,17.649,17.64,17.64,856.0,CARG
+2023-09-19 12:00:00,17.645,17.645,17.645,17.645,204.0,CARG
+2023-09-19 11:59:00,17.64,17.645,17.64,17.645,2052.0,CARG
+2023-09-19 11:58:00,17.65,17.65,17.64,17.64,874.0,CARG
+2023-09-19 11:57:00,17.64,17.65,17.64,17.645,1877.0,CARG
+2023-09-19 11:56:00,17.635,17.64,17.635,17.64,599.0,CARG
+2023-09-19 11:55:00,17.63,17.635,17.63,17.635,743.0,CARG
+2023-09-19 11:53:00,17.63,17.63,17.63,17.63,291.0,CARG
+2023-09-19 11:52:00,17.625,17.63,17.625,17.63,1165.0,CARG
+2023-09-19 11:51:00,17.63,17.63,17.63,17.63,984.0,CARG
+2023-09-19 11:50:00,17.63,17.63,17.625,17.63,2112.0,CARG
+2023-09-19 11:49:00,17.625,17.63,17.625,17.63,440.0,CARG
+2023-09-19 11:48:00,17.66,17.66,17.62,17.62,4499.0,CARG
+2023-09-19 11:46:00,17.665,17.665,17.665,17.665,120.0,CARG
+2023-09-19 11:44:00,17.66,17.665,17.66,17.665,454.0,CARG
+2023-09-19 11:43:00,17.665,17.67,17.665,17.665,784.0,CARG
+2023-09-19 11:39:00,17.67,17.67,17.67,17.67,417.0,CARG
+2023-09-19 11:37:00,17.677,17.677,17.66,17.66,3756.0,CARG
+2023-09-19 11:36:00,17.68,17.68,17.68,17.68,223.0,CARG
+2023-09-19 11:35:00,17.68,17.68,17.67,17.67,361.0,CARG
+2023-09-19 11:34:00,17.68,17.68,17.675,17.675,687.0,CARG
+2023-09-19 11:33:00,17.66,17.675,17.66,17.675,2228.0,CARG
+2023-09-19 11:32:00,17.655,17.655,17.655,17.655,319.0,CARG
+2023-09-19 11:30:00,17.65,17.65,17.65,17.65,198.0,CARG
+2023-09-19 11:28:00,17.66,17.66,17.65,17.65,783.0,CARG
+2023-09-19 11:27:00,17.66,17.66,17.655,17.655,458.0,CARG
+2023-09-19 11:26:00,17.655,17.655,17.65,17.65,416.0,CARG
+2023-09-19 11:25:00,17.65,17.66,17.65,17.66,690.0,CARG
+2023-09-19 11:24:00,17.645,17.645,17.64,17.645,1163.0,CARG
+2023-09-19 11:20:00,17.65,17.65,17.65,17.65,308.0,CARG
+2023-09-19 11:19:00,17.64,17.64,17.64,17.64,555.0,CARG
+2023-09-19 11:18:00,17.66,17.66,17.64,17.64,1862.0,CARG
+2023-09-19 11:17:00,17.67,17.67,17.66,17.665,882.0,CARG
+2023-09-19 11:16:00,17.667,17.667,17.66,17.66,856.0,CARG
+2023-09-19 11:15:00,17.7,17.7,17.67,17.675,2055.0,CARG
+2023-09-19 11:13:00,17.72,17.72,17.7,17.7,1505.0,CARG
+2023-09-19 11:12:00,17.71,17.72,17.71,17.72,1667.0,CARG
+2023-09-19 11:11:00,17.71,17.71,17.71,17.71,301.0,CARG
+2023-09-19 11:10:00,17.7,17.7,17.7,17.7,216.0,CARG
+2023-09-19 11:09:00,17.705,17.705,17.705,17.705,117.0,CARG
+2023-09-19 11:08:00,17.695,17.7,17.695,17.7,842.0,CARG
+2023-09-19 11:07:00,17.705,17.715,17.695,17.695,2686.0,CARG
+2023-09-19 11:06:00,17.72,17.72,17.7,17.705,2678.0,CARG
+2023-09-19 11:05:00,17.715,17.72,17.71,17.72,697.0,CARG
+2023-09-19 11:04:00,17.705,17.71,17.705,17.71,1071.0,CARG
+2023-09-19 11:03:00,17.71,17.71,17.71,17.71,232.0,CARG
+2023-09-19 11:02:00,17.695,17.7,17.69,17.7,3224.0,CARG
+2023-09-19 11:01:00,17.7,17.7,17.7,17.7,346.0,CARG
+2023-09-19 10:58:00,17.7,17.7,17.695,17.695,471.0,CARG
+2023-09-19 10:57:00,17.7,17.7,17.7,17.7,414.0,CARG
+2023-09-19 10:56:00,17.7,17.7,17.7,17.7,338.0,CARG
+2023-09-19 10:54:00,17.695,17.7,17.695,17.695,615.0,CARG
+2023-09-19 10:53:00,17.69,17.7,17.69,17.7,2274.0,CARG
+2023-09-19 10:52:00,17.71,17.71,17.69,17.69,1618.0,CARG
+2023-09-19 10:51:00,17.705,17.71,17.705,17.71,1130.0,CARG
+2023-09-19 10:50:00,17.7,17.7,17.7,17.7,615.0,CARG
+2023-09-19 10:49:00,17.69,17.69,17.69,17.69,399.0,CARG
+2023-09-19 10:47:00,17.72,17.72,17.69,17.695,2544.0,CARG
+2023-09-19 10:46:00,17.725,17.725,17.725,17.725,116.0,CARG
+2023-09-19 10:45:00,17.72,17.72,17.72,17.72,382.0,CARG
+2023-09-19 10:44:00,17.72,17.72,17.715,17.715,863.0,CARG
+2023-09-19 10:43:00,17.72,17.725,17.72,17.725,386.0,CARG
+2023-09-19 10:42:00,17.72,17.72,17.72,17.72,782.0,CARG
+2023-09-19 10:41:00,17.7,17.71,17.7,17.71,1118.0,CARG
+2023-09-19 10:40:00,17.7,17.7,17.7,17.7,453.0,CARG
+2023-09-19 10:39:00,17.69,17.69,17.69,17.69,1132.0,CARG
+2023-09-19 10:38:00,17.7,17.7,17.7,17.7,480.0,CARG
+2023-09-19 10:37:00,17.7,17.7,17.695,17.695,433.0,CARG
+2023-09-19 10:36:00,17.69,17.7,17.69,17.7,359.0,CARG
+2023-09-19 10:35:00,17.7,17.7,17.685,17.685,779.0,CARG
+2023-09-19 10:34:00,17.705,17.705,17.69,17.69,1837.0,CARG
+2023-09-19 10:33:00,17.72,17.72,17.71,17.71,1707.0,CARG
+2023-09-19 10:32:00,17.73,17.73,17.73,17.73,917.0,CARG
+2023-09-19 10:30:00,17.74,17.74,17.73,17.73,1191.0,CARG
+2023-09-19 10:29:00,17.75,17.75,17.725,17.74,2359.0,CARG
+2023-09-19 10:28:00,17.75,17.75,17.75,17.75,264.0,CARG
+2023-09-19 10:27:00,17.75,17.755,17.745,17.75,3148.0,CARG
+2023-09-19 10:26:00,17.75,17.76,17.75,17.76,899.0,CARG
+2023-09-19 10:25:00,17.735,17.74,17.73,17.74,926.0,CARG
+2023-09-19 10:24:00,17.73,17.735,17.725,17.735,3242.0,CARG
+2023-09-19 10:23:00,17.73,17.73,17.725,17.725,669.0,CARG
+2023-09-19 10:22:00,17.72,17.725,17.72,17.725,651.0,CARG
+2023-09-19 10:21:00,17.72,17.72,17.72,17.72,336.0,CARG
+2023-09-19 10:20:00,17.71,17.71,17.71,17.71,726.0,CARG
+2023-09-19 10:19:00,17.71,17.71,17.71,17.71,747.0,CARG
+2023-09-19 10:17:00,17.7,17.7,17.68,17.69,1758.0,CARG
+2023-09-19 10:14:00,17.71,17.71,17.71,17.71,733.0,CARG
+2023-09-19 10:13:00,17.71,17.71,17.7,17.71,1360.0,CARG
+2023-09-19 10:11:00,17.68,17.71,17.67,17.71,1310.0,CARG
+2023-09-19 10:10:00,17.69,17.69,17.685,17.685,419.0,CARG
+2023-09-19 10:09:00,17.69,17.69,17.672,17.672,1173.0,CARG
+2023-09-19 10:08:00,17.675,17.69,17.675,17.69,1052.0,CARG
+2023-09-19 10:06:00,17.675,17.675,17.675,17.675,157.0,CARG
+2023-09-19 10:05:00,17.675,17.675,17.675,17.675,381.0,CARG
+2023-09-19 10:04:00,17.675,17.675,17.67,17.67,327.0,CARG
+2023-09-19 10:03:00,17.67,17.67,17.67,17.67,362.0,CARG
+2023-09-19 10:02:00,17.68,17.68,17.655,17.67,928.0,CARG
+2023-09-19 10:01:00,17.7,17.7,17.69,17.69,935.0,CARG
+2023-09-19 10:00:00,17.71,17.71,17.7,17.7,1633.0,CARG
+2023-09-19 09:59:00,17.73,17.73,17.73,17.73,3119.0,CARG
+2023-09-19 09:58:00,17.75,17.75,17.74,17.74,712.0,CARG
+2023-09-19 09:57:00,17.76,17.76,17.76,17.76,2626.0,CARG
+2023-09-19 09:56:00,17.73,17.75,17.73,17.75,409.0,CARG
+2023-09-19 09:55:00,17.73,17.73,17.73,17.73,881.0,CARG
+2023-09-19 09:54:00,17.75,17.75,17.73,17.74,1727.0,CARG
+2023-09-19 09:53:00,17.75,17.755,17.74,17.745,4121.0,CARG
+2023-09-19 09:51:00,17.75,17.75,17.75,17.75,385.0,CARG
+2023-09-19 09:50:00,17.78,17.78,17.76,17.76,1049.0,CARG
+2023-09-19 09:49:00,17.77,17.77,17.765,17.765,726.0,CARG
+2023-09-19 09:48:00,17.78,17.785,17.78,17.78,449.0,CARG
+2023-09-19 09:47:00,17.77,17.77,17.77,17.77,951.0,CARG
+2023-09-19 09:46:00,17.79,17.79,17.76,17.76,943.0,CARG
+2023-09-19 09:45:00,17.79,17.8,17.785,17.8,1059.0,CARG
+2023-09-19 09:44:00,17.78,17.79,17.78,17.79,369.0,CARG
+2023-09-19 09:43:00,17.81,17.81,17.78,17.78,1241.0,CARG
+2023-09-19 09:42:00,17.81,17.825,17.81,17.81,2225.0,CARG
+2023-09-19 09:41:00,17.84,17.84,17.804,17.805,1982.0,CARG
+2023-09-19 09:40:00,17.83,17.835,17.825,17.835,1284.0,CARG
+2023-09-19 09:39:00,17.8,17.82,17.8,17.82,599.0,CARG
+2023-09-19 09:38:00,17.825,17.84,17.81,17.81,2248.0,CARG
+2023-09-19 09:37:00,17.825,17.825,17.81,17.81,348.0,CARG
+2023-09-19 09:36:00,17.8,17.8,17.8,17.8,402.0,CARG
+2023-09-19 09:35:00,17.85,17.85,17.85,17.85,210.0,CARG
+2023-09-19 09:34:00,17.78,17.84,17.78,17.84,488.0,CARG
+2023-09-19 09:33:00,17.8,17.83,17.78,17.79,2240.0,CARG
+2023-09-19 09:32:00,17.79,17.795,17.79,17.795,401.0,CARG
+2023-09-19 09:30:00,17.73,17.73,17.644,17.644,5475.0,CARG
+2023-09-19 09:29:00,17.74,17.74,17.74,17.74,100.0,CARG
+2023-09-19 09:20:00,17.7,17.7,17.7,17.7,100.0,CARG
+2023-09-19 09:11:00,17.59,17.59,17.59,17.59,100.0,CARG
+2023-09-19 09:06:00,17.81,17.81,17.81,17.81,501.0,CARG
+2023-09-19 08:00:00,17.86,17.86,17.86,17.86,3.0,CARG
+2023-09-18 19:58:00,17.97,17.97,17.97,17.97,1.0,CARG
+2023-09-18 17:28:00,17.86,17.86,17.86,17.86,35000.0,CARG
+2023-09-18 16:49:00,17.86,17.86,17.86,17.86,70953.0,CARG
+2023-09-18 16:12:00,17.86,18.02,17.86,18.02,133.0,CARG
+2023-09-18 16:05:00,17.81,17.81,17.81,17.81,319.0,CARG
+2023-09-18 16:01:00,17.86,17.86,17.86,17.86,1607.0,CARG
+2023-09-18 16:00:00,17.84,17.86,17.84,17.86,580059.0,CARG
+2023-09-18 15:59:00,17.855,17.86,17.84,17.84,65158.0,CARG
+2023-09-18 15:58:00,17.875,17.88,17.85,17.86,30441.0,CARG
+2023-09-18 15:57:00,17.885,17.89,17.87,17.875,26660.0,CARG
+2023-09-18 15:56:00,17.885,17.89,17.88,17.88,5603.0,CARG
+2023-09-18 15:55:00,17.865,17.89,17.865,17.88,15577.0,CARG
+2023-09-18 15:54:00,17.835,17.87,17.825,17.865,26607.0,CARG
+2023-09-18 15:53:00,17.825,17.84,17.82,17.835,17360.0,CARG
+2023-09-18 15:52:00,17.875,17.875,17.83,17.83,18324.0,CARG
+2023-09-18 15:51:00,17.87,17.88,17.87,17.87,7537.0,CARG
+2023-09-18 15:50:00,17.875,17.88,17.87,17.873,7181.0,CARG
+2023-09-18 15:49:00,17.875,17.875,17.87,17.875,3052.0,CARG
+2023-09-18 15:48:00,17.875,17.875,17.87,17.875,1806.0,CARG
+2023-09-18 15:47:00,17.893,17.895,17.875,17.88,8294.0,CARG
+2023-09-18 15:46:00,17.895,17.9,17.89,17.89,5789.0,CARG
+2023-09-18 15:45:00,17.895,17.895,17.89,17.895,1908.0,CARG
+2023-09-18 15:44:00,17.905,17.91,17.891,17.891,9526.0,CARG
+2023-09-18 15:43:00,17.905,17.91,17.9,17.905,2516.0,CARG
+2023-09-18 15:42:00,17.905,17.91,17.905,17.905,3107.0,CARG
+2023-09-18 15:41:00,17.905,17.91,17.905,17.905,1813.0,CARG
+2023-09-18 15:40:00,17.91,17.91,17.905,17.91,5032.0,CARG
+2023-09-18 15:39:00,17.905,17.91,17.9,17.91,2228.0,CARG
+2023-09-18 15:38:00,17.9,17.905,17.9,17.9,2769.0,CARG
+2023-09-18 15:37:00,17.89,17.9,17.89,17.895,1400.0,CARG
+2023-09-18 15:36:00,17.895,17.895,17.895,17.895,1516.0,CARG
+2023-09-18 15:35:00,17.895,17.9,17.89,17.89,1009.0,CARG
+2023-09-18 15:34:00,17.895,17.9,17.895,17.895,2815.0,CARG
+2023-09-18 15:33:00,17.905,17.905,17.895,17.895,2640.0,CARG
+2023-09-18 15:32:00,17.915,17.915,17.905,17.905,11292.0,CARG
+2023-09-18 15:31:00,17.915,17.92,17.915,17.92,4167.0,CARG
+2023-09-18 15:30:00,17.92,17.92,17.915,17.915,2298.0,CARG
+2023-09-18 15:29:00,17.915,17.92,17.915,17.92,985.0,CARG
+2023-09-18 15:28:00,17.915,17.92,17.915,17.92,1022.0,CARG
+2023-09-18 15:27:00,17.915,17.92,17.915,17.92,901.0,CARG
+2023-09-18 15:26:00,17.895,17.925,17.895,17.915,6264.0,CARG
+2023-09-18 15:25:00,17.895,17.9,17.89,17.9,3269.0,CARG
+2023-09-18 15:24:00,17.9,17.9,17.895,17.895,2098.0,CARG
+2023-09-18 15:23:00,17.895,17.9,17.895,17.9,4930.0,CARG
+2023-09-18 15:22:00,17.89,17.9,17.89,17.895,2580.0,CARG
+2023-09-18 15:21:00,17.875,17.89,17.875,17.89,3340.0,CARG
+2023-09-18 15:20:00,17.875,17.88,17.87,17.88,794.0,CARG
+2023-09-18 15:19:00,17.865,17.88,17.86,17.875,8502.0,CARG
+2023-09-18 15:18:00,17.865,17.87,17.86,17.87,1004.0,CARG
+2023-09-18 15:17:00,17.87,17.87,17.865,17.87,1060.0,CARG
+2023-09-18 15:16:00,17.86,17.868,17.86,17.868,338.0,CARG
+2023-09-18 15:15:00,17.865,17.865,17.865,17.865,629.0,CARG
+2023-09-18 15:14:00,17.87,17.87,17.865,17.865,2057.0,CARG
+2023-09-18 15:13:00,17.86,17.86,17.86,17.86,300.0,CARG
+2023-09-18 15:10:00,17.87,17.87,17.865,17.87,754.0,CARG
+2023-09-18 15:09:00,17.87,17.87,17.86,17.865,3383.0,CARG
+2023-09-18 15:08:00,17.88,17.88,17.87,17.875,1250.0,CARG
+2023-09-18 15:07:00,17.88,17.885,17.87,17.875,3281.0,CARG
+2023-09-18 15:06:00,17.885,17.89,17.88,17.88,2491.0,CARG
+2023-09-18 15:05:00,17.875,17.88,17.875,17.875,1700.0,CARG
+2023-09-18 15:04:00,17.875,17.88,17.87,17.87,2264.0,CARG
+2023-09-18 15:03:00,17.885,17.885,17.87,17.875,7650.0,CARG
+2023-09-18 15:02:00,17.84,17.89,17.835,17.89,21406.0,CARG
+2023-09-18 15:01:00,17.833,17.84,17.83,17.835,4442.0,CARG
+2023-09-18 14:59:00,17.835,17.835,17.83,17.835,537.0,CARG
+2023-09-18 14:58:00,17.835,17.84,17.835,17.835,1153.0,CARG
+2023-09-18 14:57:00,17.84,17.84,17.84,17.84,198.0,CARG
+2023-09-18 14:56:00,17.835,17.835,17.835,17.835,6666.0,CARG
+2023-09-18 14:55:00,17.835,17.84,17.83,17.83,6945.0,CARG
+2023-09-18 14:54:00,17.84,17.84,17.835,17.835,3720.0,CARG
+2023-09-18 14:52:00,17.855,17.855,17.845,17.845,15278.0,CARG
+2023-09-18 14:51:00,17.855,17.86,17.855,17.86,1759.0,CARG
+2023-09-18 14:50:00,17.851,17.86,17.851,17.86,2151.0,CARG
+2023-09-18 14:49:00,17.86,17.86,17.86,17.86,417.0,CARG
+2023-09-18 14:48:00,17.85,17.86,17.845,17.86,2077.0,CARG
+2023-09-18 14:47:00,17.835,17.85,17.835,17.85,3330.0,CARG
+2023-09-18 14:46:00,17.84,17.84,17.835,17.84,616.0,CARG
+2023-09-18 14:45:00,17.825,17.85,17.825,17.84,4436.0,CARG
+2023-09-18 14:43:00,17.825,17.83,17.825,17.825,1227.0,CARG
+2023-09-18 14:42:00,17.815,17.825,17.815,17.825,5837.0,CARG
+2023-09-18 14:41:00,17.815,17.815,17.81,17.815,1011.0,CARG
+2023-09-18 14:40:00,17.81,17.815,17.81,17.815,1079.0,CARG
+2023-09-18 14:38:00,17.825,17.825,17.81,17.81,6041.0,CARG
+2023-09-18 14:37:00,17.825,17.825,17.825,17.825,1156.0,CARG
+2023-09-18 14:35:00,17.825,17.825,17.825,17.825,910.0,CARG
+2023-09-18 14:34:00,17.82,17.821,17.82,17.821,405.0,CARG
+2023-09-18 14:33:00,17.825,17.83,17.82,17.82,8077.0,CARG
+2023-09-18 14:31:00,17.82,17.82,17.82,17.82,146.0,CARG
+2023-09-18 14:30:00,17.835,17.835,17.825,17.825,5997.0,CARG
+2023-09-18 14:29:00,17.84,17.84,17.83,17.83,538.0,CARG
+2023-09-18 14:28:00,17.835,17.835,17.835,17.835,317.0,CARG
+2023-09-18 14:27:00,17.834,17.834,17.834,17.834,443.0,CARG
+2023-09-18 14:26:00,17.84,17.84,17.84,17.84,221.0,CARG
+2023-09-18 14:25:00,17.835,17.835,17.835,17.835,124.0,CARG
+2023-09-18 14:24:00,17.855,17.855,17.84,17.84,7378.0,CARG
+2023-09-18 14:23:00,17.845,17.855,17.845,17.855,1567.0,CARG
+2023-09-18 14:22:00,17.85,17.85,17.85,17.85,563.0,CARG
+2023-09-18 14:21:00,17.85,17.85,17.845,17.85,665.0,CARG
+2023-09-18 14:20:00,17.83,17.84,17.825,17.84,4030.0,CARG
+2023-09-18 14:18:00,17.83,17.83,17.82,17.83,522.0,CARG
+2023-09-18 14:16:00,17.82,17.83,17.82,17.83,1078.0,CARG
+2023-09-18 14:15:00,17.825,17.83,17.825,17.83,3927.0,CARG
+2023-09-18 14:14:00,17.821,17.83,17.821,17.83,901.0,CARG
+2023-09-18 14:13:00,17.815,17.82,17.815,17.82,1284.0,CARG
+2023-09-18 14:11:00,17.81,17.81,17.805,17.805,2008.0,CARG
+2023-09-18 14:10:00,17.805,17.805,17.8,17.8,870.0,CARG
+2023-09-18 14:09:00,17.81,17.81,17.805,17.805,2056.0,CARG
+2023-09-18 14:08:00,17.815,17.815,17.81,17.81,2740.0,CARG
+2023-09-18 14:06:00,17.82,17.82,17.815,17.82,1270.0,CARG
+2023-09-18 14:05:00,17.82,17.82,17.815,17.815,807.0,CARG
+2023-09-18 14:03:00,17.83,17.83,17.815,17.82,5522.0,CARG
+2023-09-18 14:02:00,17.805,17.82,17.805,17.82,1814.0,CARG
+2023-09-18 14:01:00,17.81,17.81,17.805,17.805,405.0,CARG
+2023-09-18 14:00:00,17.795,17.81,17.795,17.81,1377.0,CARG
+2023-09-18 13:57:00,17.795,17.8,17.795,17.8,518.0,CARG
+2023-09-18 13:56:00,17.795,17.8,17.795,17.8,300.0,CARG
+2023-09-18 13:54:00,17.795,17.8,17.795,17.8,609.0,CARG
+2023-09-18 13:53:00,17.79,17.8,17.785,17.791,4981.0,CARG
+2023-09-18 13:52:00,17.811,17.82,17.8,17.8,6269.0,CARG
+2023-09-18 13:51:00,17.82,17.82,17.81,17.82,745.0,CARG
+2023-09-18 13:50:00,17.815,17.82,17.815,17.82,334.0,CARG
+2023-09-18 13:49:00,17.815,17.82,17.81,17.82,584.0,CARG
+2023-09-18 13:48:00,17.815,17.82,17.81,17.815,2239.0,CARG
+2023-09-18 13:47:00,17.8,17.82,17.8,17.82,4143.0,CARG
+2023-09-18 13:46:00,17.8,17.8,17.795,17.8,800.0,CARG
+2023-09-18 13:45:00,17.8,17.8,17.795,17.795,320.0,CARG
+2023-09-18 13:44:00,17.795,17.795,17.795,17.795,286.0,CARG
+2023-09-18 13:43:00,17.8,17.8,17.795,17.797,1560.0,CARG
+2023-09-18 13:42:00,17.79,17.79,17.785,17.785,7489.0,CARG
+2023-09-18 13:41:00,17.795,17.8,17.79,17.795,1007.0,CARG
+2023-09-18 13:40:00,17.8,17.8,17.795,17.8,843.0,CARG
+2023-09-18 13:39:00,17.8,17.8,17.8,17.8,1375.0,CARG
+2023-09-18 13:38:00,17.79,17.79,17.785,17.79,1951.0,CARG
+2023-09-18 13:37:00,17.775,17.785,17.775,17.785,1930.0,CARG
+2023-09-18 13:36:00,17.76,17.77,17.755,17.765,5093.0,CARG
+2023-09-18 13:35:00,17.735,17.755,17.735,17.755,4712.0,CARG
+2023-09-18 13:34:00,17.735,17.735,17.735,17.735,516.0,CARG
+2023-09-18 13:33:00,17.725,17.735,17.725,17.735,4061.0,CARG
+2023-09-18 13:32:00,17.723,17.723,17.72,17.72,613.0,CARG
+2023-09-18 13:30:00,17.72,17.72,17.72,17.72,1329.0,CARG
+2023-09-18 13:29:00,17.73,17.73,17.72,17.725,6968.0,CARG
+2023-09-18 13:27:00,17.74,17.74,17.735,17.735,305.0,CARG
+2023-09-18 13:26:00,17.739,17.739,17.735,17.735,745.0,CARG
+2023-09-18 13:25:00,17.735,17.735,17.735,17.735,400.0,CARG
+2023-09-18 13:24:00,17.75,17.75,17.735,17.74,3814.0,CARG
+2023-09-18 13:23:00,17.73,17.745,17.725,17.745,1351.0,CARG
+2023-09-18 13:22:00,17.725,17.73,17.725,17.73,1016.0,CARG
+2023-09-18 13:21:00,17.7,17.73,17.7,17.73,3749.0,CARG
+2023-09-18 13:20:00,17.695,17.7,17.695,17.695,739.0,CARG
+2023-09-18 13:19:00,17.69,17.7,17.69,17.7,786.0,CARG
+2023-09-18 13:18:00,17.695,17.695,17.695,17.695,347.0,CARG
+2023-09-18 13:17:00,17.7,17.7,17.695,17.695,607.0,CARG
+2023-09-18 13:16:00,17.69,17.69,17.69,17.69,128.0,CARG
+2023-09-18 13:15:00,17.695,17.695,17.695,17.695,208.0,CARG
+2023-09-18 13:14:00,17.695,17.695,17.695,17.695,200.0,CARG
+2023-09-18 13:13:00,17.7,17.7,17.69,17.69,333.0,CARG
+2023-09-18 13:12:00,17.695,17.7,17.695,17.695,812.0,CARG
+2023-09-18 13:11:00,17.715,17.715,17.695,17.695,7353.0,CARG
+2023-09-18 13:10:00,17.72,17.72,17.715,17.715,860.0,CARG
+2023-09-18 13:09:00,17.72,17.72,17.72,17.72,512.0,CARG
+2023-09-18 13:08:00,17.715,17.715,17.715,17.715,428.0,CARG
+2023-09-18 13:07:00,17.71,17.71,17.705,17.71,3119.0,CARG
+2023-09-18 13:06:00,17.704,17.704,17.704,17.704,300.0,CARG
+2023-09-18 13:05:00,17.71,17.71,17.705,17.705,5264.0,CARG
+2023-09-18 13:03:00,17.71,17.71,17.7,17.7,1555.0,CARG
+2023-09-18 13:02:00,17.69,17.71,17.69,17.71,1165.0,CARG
+2023-09-18 13:01:00,17.695,17.7,17.69,17.69,885.0,CARG
+2023-09-18 13:00:00,17.695,17.71,17.695,17.7,2081.0,CARG
+2023-09-18 12:58:00,17.72,17.72,17.69,17.69,5895.0,CARG
+2023-09-18 12:57:00,17.73,17.73,17.725,17.73,903.0,CARG
+2023-09-18 12:56:00,17.725,17.73,17.725,17.725,539.0,CARG
+2023-09-18 12:55:00,17.725,17.73,17.721,17.725,1166.0,CARG
+2023-09-18 12:54:00,17.73,17.73,17.72,17.73,1751.0,CARG
+2023-09-18 12:53:00,17.73,17.73,17.725,17.725,257.0,CARG
+2023-09-18 12:52:00,17.725,17.725,17.725,17.725,331.0,CARG
+2023-09-18 12:51:00,17.73,17.73,17.72,17.72,884.0,CARG
+2023-09-18 12:49:00,17.725,17.73,17.725,17.73,268.0,CARG
+2023-09-18 12:48:00,17.7,17.725,17.695,17.725,3976.0,CARG
+2023-09-18 12:47:00,17.69,17.69,17.69,17.69,346.0,CARG
+2023-09-18 12:45:00,17.695,17.7,17.69,17.695,1672.0,CARG
+2023-09-18 12:44:00,17.7,17.7,17.695,17.695,926.0,CARG
+2023-09-18 12:43:00,17.735,17.735,17.705,17.705,6633.0,CARG
+2023-09-18 12:42:00,17.735,17.74,17.735,17.735,722.0,CARG
+2023-09-18 12:41:00,17.74,17.74,17.735,17.74,576.0,CARG
+2023-09-18 12:40:00,17.74,17.74,17.73,17.735,1337.0,CARG
+2023-09-18 12:39:00,17.74,17.74,17.735,17.74,610.0,CARG
+2023-09-18 12:38:00,17.735,17.74,17.735,17.737,842.0,CARG
+2023-09-18 12:37:00,17.735,17.74,17.735,17.735,654.0,CARG
+2023-09-18 12:36:00,17.73,17.73,17.73,17.73,1392.0,CARG
+2023-09-18 12:35:00,17.695,17.71,17.695,17.71,3396.0,CARG
+2023-09-18 12:33:00,17.695,17.695,17.69,17.69,2721.0,CARG
+2023-09-18 12:32:00,17.7,17.7,17.695,17.7,955.0,CARG
+2023-09-18 12:31:00,17.7,17.7,17.695,17.7,935.0,CARG
+2023-09-18 12:30:00,17.675,17.69,17.675,17.69,4550.0,CARG
+2023-09-18 12:29:00,17.675,17.675,17.675,17.675,156.0,CARG
+2023-09-18 12:28:00,17.675,17.68,17.675,17.68,301.0,CARG
+2023-09-18 12:27:00,17.68,17.68,17.675,17.68,712.0,CARG
+2023-09-18 12:26:00,17.67,17.67,17.665,17.665,2105.0,CARG
+2023-09-18 12:25:00,17.665,17.67,17.665,17.665,419.0,CARG
+2023-09-18 12:24:00,17.67,17.67,17.67,17.67,503.0,CARG
+2023-09-18 12:23:00,17.67,17.67,17.66,17.66,554.0,CARG
+2023-09-18 12:22:00,17.69,17.69,17.675,17.675,6361.0,CARG
+2023-09-18 12:21:00,17.695,17.7,17.694,17.694,1279.0,CARG
+2023-09-18 12:20:00,17.695,17.7,17.695,17.695,920.0,CARG
+2023-09-18 12:19:00,17.695,17.7,17.695,17.7,214.0,CARG
+2023-09-18 12:18:00,17.685,17.695,17.685,17.695,2681.0,CARG
+2023-09-18 12:17:00,17.68,17.68,17.68,17.68,100.0,CARG
+2023-09-18 12:16:00,17.69,17.69,17.685,17.685,305.0,CARG
+2023-09-18 12:15:00,17.69,17.69,17.68,17.68,1757.0,CARG
+2023-09-18 12:14:00,17.69,17.7,17.69,17.695,1155.0,CARG
+2023-09-18 12:11:00,17.7,17.7,17.7,17.7,1673.0,CARG
+2023-09-18 12:10:00,17.71,17.71,17.705,17.705,1255.0,CARG
+2023-09-18 12:09:00,17.71,17.71,17.71,17.71,851.0,CARG
+2023-09-18 12:08:00,17.72,17.72,17.705,17.71,5586.0,CARG
+2023-09-18 12:07:00,17.71,17.72,17.71,17.72,2615.0,CARG
+2023-09-18 12:06:00,17.701,17.71,17.701,17.71,409.0,CARG
+2023-09-18 12:05:00,17.705,17.71,17.705,17.71,327.0,CARG
+2023-09-18 12:04:00,17.705,17.71,17.705,17.71,314.0,CARG
+2023-09-18 12:03:00,17.695,17.705,17.695,17.705,1404.0,CARG
+2023-09-18 12:02:00,17.695,17.695,17.695,17.695,101.0,CARG
+2023-09-18 12:01:00,17.7,17.7,17.7,17.7,772.0,CARG
+2023-09-18 12:00:00,17.69,17.705,17.69,17.7,4654.0,CARG
+2023-09-18 11:59:00,17.705,17.705,17.685,17.695,5584.0,CARG
+2023-09-18 11:58:00,17.71,17.71,17.705,17.705,708.0,CARG
+2023-09-18 11:57:00,17.701,17.701,17.701,17.701,134.0,CARG
+2023-09-18 11:55:00,17.715,17.715,17.705,17.705,2464.0,CARG
+2023-09-18 11:54:00,17.717,17.717,17.717,17.717,1206.0,CARG
+2023-09-18 11:53:00,17.72,17.72,17.705,17.71,1423.0,CARG
+2023-09-18 11:52:00,17.72,17.745,17.715,17.73,4288.0,CARG
+2023-09-18 11:51:00,17.76,17.76,17.71,17.71,7576.0,CARG
+2023-09-18 11:50:00,17.755,17.76,17.75,17.75,860.0,CARG
+2023-09-18 11:49:00,17.75,17.76,17.74,17.75,4266.0,CARG
+2023-09-18 11:48:00,17.74,17.75,17.74,17.745,1325.0,CARG
+2023-09-18 11:47:00,17.74,17.74,17.74,17.74,479.0,CARG
+2023-09-18 11:43:00,17.76,17.76,17.74,17.74,5425.0,CARG
+2023-09-18 11:41:00,17.75,17.75,17.75,17.75,827.0,CARG
+2023-09-18 11:40:00,17.75,17.755,17.75,17.75,1018.0,CARG
+2023-09-18 11:39:00,17.75,17.755,17.75,17.755,969.0,CARG
+2023-09-18 11:37:00,17.755,17.755,17.755,17.755,204.0,CARG
+2023-09-18 11:36:00,17.76,17.76,17.75,17.76,2088.0,CARG
+2023-09-18 11:35:00,17.78,17.79,17.76,17.76,8229.0,CARG
+2023-09-18 11:34:00,17.77,17.78,17.77,17.78,2252.0,CARG
+2023-09-18 11:33:00,17.77,17.77,17.77,17.77,551.0,CARG
+2023-09-18 11:32:00,17.755,17.77,17.755,17.765,1886.0,CARG
+2023-09-18 11:31:00,17.745,17.75,17.74,17.75,2765.0,CARG
+2023-09-18 11:30:00,17.72,17.74,17.71,17.74,7121.0,CARG
+2023-09-18 11:29:00,17.71,17.715,17.71,17.715,508.0,CARG
+2023-09-18 11:28:00,17.71,17.719,17.71,17.71,1748.0,CARG
+2023-09-18 11:27:00,17.71,17.71,17.71,17.71,710.0,CARG
+2023-09-18 11:26:00,17.715,17.72,17.715,17.715,1760.0,CARG
+2023-09-18 11:25:00,17.72,17.72,17.71,17.71,1627.0,CARG
+2023-09-18 11:24:00,17.72,17.72,17.72,17.72,420.0,CARG
+2023-09-18 11:23:00,17.73,17.73,17.72,17.72,2774.0,CARG
+2023-09-18 11:22:00,17.72,17.725,17.72,17.72,1119.0,CARG
+2023-09-18 11:21:00,17.72,17.73,17.72,17.73,231.0,CARG
+2023-09-18 11:20:00,17.72,17.72,17.72,17.72,767.0,CARG
+2023-09-18 11:19:00,17.72,17.72,17.72,17.72,1477.0,CARG
+2023-09-18 11:18:00,17.71,17.72,17.71,17.72,4329.0,CARG
+2023-09-18 11:17:00,17.71,17.71,17.71,17.71,309.0,CARG
+2023-09-18 11:16:00,17.71,17.72,17.7,17.71,1111.0,CARG
+2023-09-18 11:15:00,17.72,17.72,17.71,17.71,3060.0,CARG
+2023-09-18 11:14:00,17.72,17.73,17.72,17.72,478.0,CARG
+2023-09-18 11:13:00,17.72,17.72,17.72,17.72,1797.0,CARG
+2023-09-18 11:12:00,17.72,17.72,17.71,17.71,210.0,CARG
+2023-09-18 11:11:00,17.72,17.72,17.72,17.72,205.0,CARG
+2023-09-18 11:10:00,17.725,17.725,17.715,17.715,1398.0,CARG
+2023-09-18 11:09:00,17.73,17.73,17.725,17.73,761.0,CARG
+2023-09-18 11:08:00,17.75,17.75,17.735,17.735,3912.0,CARG
+2023-09-18 11:07:00,17.745,17.745,17.745,17.745,443.0,CARG
+2023-09-18 11:06:00,17.75,17.75,17.75,17.75,1035.0,CARG
+2023-09-18 11:04:00,17.77,17.77,17.75,17.75,3577.0,CARG
+2023-09-18 11:02:00,17.755,17.77,17.755,17.77,876.0,CARG
+2023-09-18 11:00:00,17.75,17.76,17.74,17.755,5001.0,CARG
+2023-09-18 10:59:00,17.74,17.75,17.74,17.75,1415.0,CARG
+2023-09-18 10:56:00,17.71,17.715,17.71,17.715,1216.0,CARG
+2023-09-18 10:55:00,17.665,17.695,17.665,17.695,1990.0,CARG
+2023-09-18 10:54:00,17.68,17.68,17.66,17.66,1681.0,CARG
+2023-09-18 10:53:00,17.665,17.68,17.661,17.68,4691.0,CARG
+2023-09-18 10:52:00,17.67,17.67,17.67,17.67,662.0,CARG
+2023-09-18 10:51:00,17.68,17.68,17.67,17.68,1772.0,CARG
+2023-09-18 10:50:00,17.7,17.7,17.685,17.685,3308.0,CARG
+2023-09-18 10:49:00,17.69,17.69,17.69,17.69,1311.0,CARG
+2023-09-18 10:48:00,17.7,17.7,17.7,17.7,113.0,CARG
+2023-09-18 10:47:00,17.7,17.715,17.695,17.695,2684.0,CARG
+2023-09-18 10:46:00,17.69,17.7,17.69,17.7,966.0,CARG
+2023-09-18 10:45:00,17.685,17.685,17.685,17.685,218.0,CARG
+2023-09-18 10:44:00,17.72,17.72,17.69,17.69,3504.0,CARG
+2023-09-18 10:43:00,17.705,17.715,17.705,17.715,3047.0,CARG
+2023-09-18 10:42:00,17.72,17.72,17.7,17.705,6384.0,CARG
+2023-09-18 10:40:00,17.725,17.725,17.72,17.72,2420.0,CARG
+2023-09-18 10:39:00,17.71,17.72,17.71,17.72,1525.0,CARG
+2023-09-18 10:38:00,17.7,17.7,17.695,17.695,1334.0,CARG
+2023-09-18 10:37:00,17.7,17.7,17.685,17.695,3035.0,CARG
+2023-09-18 10:36:00,17.705,17.705,17.705,17.705,184.0,CARG
+2023-09-18 10:34:00,17.7,17.7,17.695,17.695,1481.0,CARG
+2023-09-18 10:33:00,17.72,17.72,17.69,17.695,1087.0,CARG
+2023-09-18 10:32:00,17.75,17.75,17.725,17.73,2382.0,CARG
+2023-09-18 10:31:00,17.755,17.755,17.754,17.754,729.0,CARG
+2023-09-18 10:30:00,17.745,17.76,17.745,17.76,4672.0,CARG
+2023-09-18 10:29:00,17.76,17.76,17.75,17.75,1039.0,CARG
+2023-09-18 10:28:00,17.79,17.79,17.765,17.765,1761.0,CARG
+2023-09-18 10:27:00,17.795,17.8,17.795,17.8,3394.0,CARG
+2023-09-18 10:26:00,17.81,17.815,17.785,17.795,2211.0,CARG
+2023-09-18 10:25:00,17.83,17.83,17.805,17.805,1908.0,CARG
+2023-09-18 10:24:00,17.83,17.83,17.825,17.83,1343.0,CARG
+2023-09-18 10:23:00,17.84,17.84,17.83,17.83,1713.0,CARG
+2023-09-18 10:22:00,17.86,17.86,17.84,17.84,3637.0,CARG
+2023-09-18 10:21:00,17.87,17.87,17.855,17.855,3229.0,CARG
+2023-09-18 10:20:00,17.86,17.87,17.86,17.87,1275.0,CARG
+2023-09-18 10:19:00,17.85,17.855,17.845,17.855,861.0,CARG
+2023-09-18 10:18:00,17.85,17.87,17.845,17.845,4028.0,CARG
+2023-09-18 10:17:00,17.86,17.865,17.855,17.855,1396.0,CARG
+2023-09-18 10:16:00,17.85,17.85,17.825,17.85,3744.0,CARG
+2023-09-18 10:15:00,17.83,17.855,17.825,17.855,4097.0,CARG
+2023-09-18 10:14:00,17.8,17.84,17.8,17.83,7436.0,CARG
+2023-09-18 10:13:00,17.75,17.79,17.75,17.79,4516.0,CARG
+2023-09-18 10:12:00,17.73,17.77,17.73,17.76,15577.0,CARG
+2023-09-18 10:11:00,17.725,17.73,17.725,17.73,2998.0,CARG
+2023-09-18 10:10:00,17.725,17.73,17.72,17.725,1036.0,CARG
+2023-09-18 10:09:00,17.715,17.73,17.715,17.73,2614.0,CARG
+2023-09-18 10:07:00,17.72,17.72,17.72,17.72,573.0,CARG
+2023-09-18 10:06:00,17.75,17.75,17.725,17.725,2584.0,CARG
+2023-09-18 10:05:00,17.73,17.745,17.73,17.745,697.0,CARG
+2023-09-18 10:04:00,17.765,17.775,17.74,17.74,3407.0,CARG
+2023-09-18 10:03:00,17.758,17.76,17.758,17.76,1560.0,CARG
+2023-09-18 10:02:00,17.75,17.755,17.725,17.755,6913.0,CARG
+2023-09-18 10:01:00,17.73,17.745,17.71,17.74,10762.0,CARG
+2023-09-18 10:00:00,17.725,17.735,17.72,17.73,3551.0,CARG
+2023-09-18 09:59:00,17.72,17.72,17.72,17.72,615.0,CARG
+2023-09-18 09:58:00,17.73,17.73,17.725,17.725,1124.0,CARG
+2023-09-18 09:57:00,17.705,17.74,17.7,17.735,10045.0,CARG
+2023-09-18 09:56:00,17.695,17.71,17.695,17.705,5584.0,CARG
+2023-09-18 09:55:00,17.7,17.7,17.69,17.695,1321.0,CARG
+2023-09-18 09:54:00,17.7,17.7,17.7,17.7,441.0,CARG
+2023-09-18 09:53:00,17.7,17.71,17.7,17.7,1094.0,CARG
+2023-09-18 09:52:00,17.71,17.72,17.695,17.7,4630.0,CARG
+2023-09-18 09:51:00,17.695,17.71,17.695,17.705,4481.0,CARG
+2023-09-18 09:50:00,17.685,17.7,17.685,17.7,5073.0,CARG
+2023-09-18 09:49:00,17.711,17.711,17.68,17.68,5206.0,CARG
+2023-09-18 09:48:00,17.75,17.76,17.71,17.72,5255.0,CARG
+2023-09-18 09:47:00,17.77,17.77,17.75,17.75,1982.0,CARG
+2023-09-18 09:46:00,17.75,17.77,17.75,17.77,1935.0,CARG
+2023-09-18 09:45:00,17.73,17.745,17.7,17.745,6314.0,CARG
+2023-09-18 09:44:00,17.71,17.715,17.71,17.715,1348.0,CARG
+2023-09-18 09:43:00,17.665,17.69,17.665,17.69,2712.0,CARG
+2023-09-18 09:42:00,17.64,17.68,17.635,17.67,9511.0,CARG
+2023-09-18 09:41:00,17.66,17.66,17.64,17.645,1935.0,CARG
+2023-09-18 09:40:00,17.69,17.69,17.67,17.67,2060.0,CARG
+2023-09-18 09:39:00,17.67,17.69,17.66,17.69,2864.0,CARG
+2023-09-18 09:38:00,17.67,17.68,17.67,17.675,1125.0,CARG
+2023-09-18 09:37:00,17.66,17.66,17.65,17.66,3759.0,CARG
+2023-09-18 09:36:00,17.66,17.67,17.66,17.66,1219.0,CARG
+2023-09-18 09:35:00,17.67,17.67,17.625,17.65,3607.0,CARG
+2023-09-18 09:34:00,17.67,17.67,17.67,17.67,120.0,CARG
+2023-09-18 09:33:00,17.64,17.68,17.62,17.67,7896.0,CARG
+2023-09-18 09:32:00,17.64,17.65,17.64,17.65,1105.0,CARG
+2023-09-18 09:31:00,17.6,17.615,17.6,17.615,794.0,CARG
+2023-09-18 09:30:00,17.61,17.61,17.566,17.605,9174.0,CARG
+2023-09-18 09:23:00,17.64,17.64,17.64,17.64,4.0,CARG
+2023-09-18 08:21:00,17.63,17.64,17.63,17.64,15.0,CARG
+2023-09-18 07:20:00,17.64,17.64,17.64,17.64,1.0,CARG
+2023-09-18 05:36:00,17.75,17.75,17.75,17.75,1.0,CARG
+2023-09-15 17:41:00,17.78,17.78,17.78,17.78,5.0,CARG
+2023-09-15 16:29:00,17.64,17.64,17.64,17.64,6782.0,CARG
+2023-09-15 16:22:00,17.64,17.64,17.64,17.64,743.0,CARG
+2023-09-15 16:18:00,17.64,17.64,17.64,17.64,10390.0,CARG
+2023-09-15 16:16:00,17.641,17.641,17.641,17.641,468.0,CARG
+2023-09-15 16:11:00,17.64,17.64,17.64,17.64,3916.0,CARG
+2023-09-15 16:07:00,17.64,17.64,17.64,17.64,6442.0,CARG
+2023-09-15 16:05:00,17.64,17.64,17.64,17.64,6442.0,CARG
+2023-09-15 16:04:00,17.643,17.643,17.64,17.642,96694.0,CARG
+2023-09-15 16:03:00,17.64,17.64,17.64,17.64,2327.0,CARG
+2023-09-15 16:02:00,17.64,17.64,17.64,17.64,272.0,CARG
+2023-09-15 16:01:00,17.64,17.64,17.64,17.64,23369.0,CARG
+2023-09-15 16:00:00,17.64,17.64,17.64,17.64,3411944.0,CARG
+2023-09-15 15:59:00,17.64,17.65,17.63,17.64,32183.0,CARG
+2023-09-15 15:58:00,17.645,17.65,17.625,17.635,33960.0,CARG
+2023-09-15 15:57:00,17.65,17.67,17.64,17.645,27188.0,CARG
+2023-09-15 15:56:00,17.625,17.645,17.625,17.645,5672.0,CARG
+2023-09-15 15:55:00,17.6,17.63,17.585,17.625,12977.0,CARG
+2023-09-15 15:54:00,17.545,17.59,17.52,17.58,42688.0,CARG
+2023-09-15 15:53:00,17.555,17.57,17.495,17.55,39972.0,CARG
+2023-09-15 15:52:00,17.59,17.59,17.555,17.555,8955.0,CARG
+2023-09-15 15:51:00,17.585,17.59,17.585,17.585,6852.0,CARG
+2023-09-15 15:50:00,17.58,17.625,17.58,17.585,26734.0,CARG
+2023-09-15 15:49:00,17.595,17.595,17.565,17.58,6749.0,CARG
+2023-09-15 15:48:00,17.575,17.595,17.57,17.595,13207.0,CARG
+2023-09-15 15:47:00,17.575,17.595,17.575,17.575,11530.0,CARG
+2023-09-15 15:46:00,17.56,17.595,17.56,17.575,17962.0,CARG
+2023-09-15 15:45:00,17.56,17.56,17.545,17.56,18526.0,CARG
+2023-09-15 15:44:00,17.565,17.57,17.565,17.57,1331.0,CARG
+2023-09-15 15:43:00,17.565,17.57,17.565,17.57,3637.0,CARG
+2023-09-15 15:42:00,17.57,17.57,17.56,17.57,1414.0,CARG
+2023-09-15 15:41:00,17.57,17.57,17.565,17.565,3276.0,CARG
+2023-09-15 15:40:00,17.57,17.57,17.56,17.57,1650.0,CARG
+2023-09-15 15:39:00,17.565,17.57,17.565,17.57,1808.0,CARG
+2023-09-15 15:38:00,17.565,17.57,17.565,17.565,1070.0,CARG
+2023-09-15 15:37:00,17.565,17.57,17.565,17.57,1618.0,CARG
+2023-09-15 15:36:00,17.56,17.565,17.56,17.565,2335.0,CARG
+2023-09-15 15:35:00,17.555,17.56,17.555,17.555,2850.0,CARG
+2023-09-15 15:34:00,17.545,17.56,17.545,17.56,4966.0,CARG
+2023-09-15 15:33:00,17.57,17.58,17.545,17.545,5980.0,CARG
+2023-09-15 15:32:00,17.575,17.575,17.575,17.575,1163.0,CARG
+2023-09-15 15:31:00,17.57,17.575,17.57,17.57,2921.0,CARG
+2023-09-15 15:30:00,17.57,17.58,17.57,17.58,876.0,CARG
+2023-09-15 15:29:00,17.575,17.58,17.575,17.58,604.0,CARG
+2023-09-15 15:28:00,17.58,17.58,17.575,17.575,1085.0,CARG
+2023-09-15 15:27:00,17.575,17.575,17.57,17.57,2329.0,CARG
+2023-09-15 15:26:00,17.58,17.58,17.57,17.57,1010.0,CARG
+2023-09-15 15:25:00,17.575,17.575,17.575,17.575,463.0,CARG
+2023-09-15 15:24:00,17.58,17.58,17.57,17.57,843.0,CARG
+2023-09-15 15:23:00,17.575,17.575,17.57,17.575,920.0,CARG
+2023-09-15 15:22:00,17.578,17.578,17.575,17.575,895.0,CARG
+2023-09-15 15:21:00,17.572,17.575,17.57,17.575,1145.0,CARG
+2023-09-15 15:20:00,17.59,17.59,17.571,17.571,6916.0,CARG
+2023-09-15 15:19:00,17.6,17.6,17.59,17.595,1415.0,CARG
+2023-09-15 15:18:00,17.595,17.595,17.59,17.59,1669.0,CARG
+2023-09-15 15:17:00,17.6,17.6,17.595,17.595,697.0,CARG
+2023-09-15 15:16:00,17.595,17.595,17.595,17.595,6683.0,CARG
+2023-09-15 15:15:00,17.595,17.6,17.595,17.595,783.0,CARG
+2023-09-15 15:14:00,17.595,17.595,17.595,17.595,1683.0,CARG
+2023-09-15 15:13:00,17.595,17.598,17.595,17.595,656.0,CARG
+2023-09-15 15:12:00,17.575,17.595,17.575,17.595,3790.0,CARG
+2023-09-15 15:11:00,17.58,17.58,17.575,17.575,1647.0,CARG
+2023-09-15 15:10:00,17.575,17.575,17.575,17.575,901.0,CARG
+2023-09-15 15:09:00,17.575,17.58,17.575,17.575,9402.0,CARG
+2023-09-15 15:08:00,17.575,17.575,17.575,17.575,729.0,CARG
+2023-09-15 15:07:00,17.58,17.58,17.57,17.575,1803.0,CARG
+2023-09-15 15:06:00,17.575,17.575,17.571,17.575,1400.0,CARG
+2023-09-15 15:05:00,17.58,17.58,17.575,17.575,724.0,CARG
+2023-09-15 15:03:00,17.575,17.575,17.57,17.57,712.0,CARG
+2023-09-15 15:02:00,17.585,17.585,17.575,17.575,2656.0,CARG
+2023-09-15 15:01:00,17.585,17.585,17.585,17.585,534.0,CARG
+2023-09-15 15:00:00,17.585,17.585,17.585,17.585,243.0,CARG
+2023-09-15 14:59:00,17.585,17.59,17.58,17.585,2469.0,CARG
+2023-09-15 14:57:00,17.585,17.585,17.585,17.585,414.0,CARG
+2023-09-15 14:56:00,17.565,17.58,17.565,17.575,1981.0,CARG
+2023-09-15 14:55:00,17.54,17.565,17.54,17.565,7830.0,CARG
+2023-09-15 14:54:00,17.545,17.545,17.535,17.535,2870.0,CARG
+2023-09-15 14:53:00,17.53,17.545,17.525,17.545,5246.0,CARG
+2023-09-15 14:52:00,17.525,17.54,17.525,17.535,2660.0,CARG
+2023-09-15 14:51:00,17.565,17.565,17.54,17.54,9564.0,CARG
+2023-09-15 14:50:00,17.565,17.57,17.56,17.565,2384.0,CARG
+2023-09-15 14:49:00,17.57,17.57,17.57,17.57,858.0,CARG
+2023-09-15 14:48:00,17.57,17.57,17.56,17.56,1286.0,CARG
+2023-09-15 14:47:00,17.565,17.565,17.565,17.565,533.0,CARG
+2023-09-15 14:46:00,17.57,17.57,17.565,17.57,772.0,CARG
+2023-09-15 14:45:00,17.57,17.57,17.565,17.565,592.0,CARG
+2023-09-15 14:44:00,17.565,17.57,17.565,17.568,1734.0,CARG
+2023-09-15 14:43:00,17.57,17.57,17.565,17.57,684.0,CARG
+2023-09-15 14:42:00,17.565,17.57,17.56,17.56,865.0,CARG
+2023-09-15 14:41:00,17.566,17.566,17.565,17.565,647.0,CARG
+2023-09-15 14:40:00,17.565,17.565,17.564,17.564,438.0,CARG
+2023-09-15 14:39:00,17.57,17.57,17.565,17.565,3038.0,CARG
+2023-09-15 14:38:00,17.57,17.58,17.57,17.58,1568.0,CARG
+2023-09-15 14:37:00,17.565,17.57,17.56,17.56,463.0,CARG
+2023-09-15 14:36:00,17.57,17.57,17.57,17.57,326.0,CARG
+2023-09-15 14:35:00,17.56,17.56,17.56,17.56,649.0,CARG
+2023-09-15 14:34:00,17.56,17.56,17.56,17.56,792.0,CARG
+2023-09-15 14:33:00,17.56,17.56,17.56,17.56,2147.0,CARG
+2023-09-15 14:32:00,17.54,17.55,17.54,17.55,2573.0,CARG
+2023-09-15 14:31:00,17.55,17.55,17.55,17.55,140.0,CARG
+2023-09-15 14:30:00,17.55,17.55,17.545,17.545,2180.0,CARG
+2023-09-15 14:29:00,17.55,17.55,17.55,17.55,1286.0,CARG
+2023-09-15 14:28:00,17.55,17.56,17.55,17.56,413.0,CARG
+2023-09-15 14:27:00,17.575,17.575,17.555,17.555,2278.0,CARG
+2023-09-15 14:25:00,17.57,17.57,17.565,17.565,1142.0,CARG
+2023-09-15 14:24:00,17.615,17.615,17.585,17.585,2332.0,CARG
+2023-09-15 14:23:00,17.615,17.635,17.61,17.615,9952.0,CARG
+2023-09-15 14:22:00,17.615,17.62,17.615,17.615,777.0,CARG
+2023-09-15 14:21:00,17.62,17.62,17.61,17.61,2913.0,CARG
+2023-09-15 14:20:00,17.605,17.617,17.605,17.617,4589.0,CARG
+2023-09-15 14:19:00,17.6,17.6,17.595,17.595,445.0,CARG
+2023-09-15 14:18:00,17.635,17.635,17.595,17.6,6823.0,CARG
+2023-09-15 14:16:00,17.63,17.63,17.625,17.63,1376.0,CARG
+2023-09-15 14:15:00,17.65,17.65,17.625,17.625,6895.0,CARG
+2023-09-15 14:14:00,17.6,17.64,17.6,17.64,7199.0,CARG
+2023-09-15 14:13:00,17.6,17.6,17.6,17.6,298.0,CARG
+2023-09-15 14:12:00,17.59,17.6,17.59,17.595,9280.0,CARG
+2023-09-15 14:11:00,17.595,17.595,17.595,17.595,4731.0,CARG
+2023-09-15 14:10:00,17.58,17.6,17.575,17.595,9228.0,CARG
+2023-09-15 14:09:00,17.58,17.58,17.58,17.58,239.0,CARG
+2023-09-15 14:08:00,17.595,17.595,17.57,17.575,4264.0,CARG
+2023-09-15 14:07:00,17.595,17.6,17.595,17.595,754.0,CARG
+2023-09-15 14:06:00,17.555,17.6,17.555,17.6,8724.0,CARG
+2023-09-15 14:05:00,17.555,17.555,17.555,17.555,7648.0,CARG
+2023-09-15 14:04:00,17.545,17.555,17.545,17.555,6400.0,CARG
+2023-09-15 14:03:00,17.54,17.545,17.54,17.545,2115.0,CARG
+2023-09-15 14:02:00,17.53,17.535,17.53,17.535,2271.0,CARG
+2023-09-15 14:01:00,17.53,17.53,17.53,17.53,1334.0,CARG
+2023-09-15 14:00:00,17.54,17.54,17.54,17.54,228.0,CARG
+2023-09-15 13:59:00,17.535,17.535,17.535,17.535,1187.0,CARG
+2023-09-15 13:58:00,17.55,17.55,17.525,17.53,5255.0,CARG
+2023-09-15 13:57:00,17.545,17.55,17.545,17.55,870.0,CARG
+2023-09-15 13:56:00,17.545,17.55,17.545,17.55,650.0,CARG
+2023-09-15 13:55:00,17.55,17.55,17.55,17.55,226.0,CARG
+2023-09-15 13:54:00,17.55,17.55,17.545,17.55,1371.0,CARG
+2023-09-15 13:53:00,17.55,17.55,17.55,17.55,1103.0,CARG
+2023-09-15 13:52:00,17.545,17.55,17.545,17.545,1791.0,CARG
+2023-09-15 13:50:00,17.545,17.55,17.545,17.55,728.0,CARG
+2023-09-15 13:49:00,17.535,17.54,17.535,17.54,661.0,CARG
+2023-09-15 13:48:00,17.54,17.54,17.53,17.53,2113.0,CARG
+2023-09-15 13:47:00,17.545,17.545,17.545,17.545,254.0,CARG
+2023-09-15 13:46:00,17.55,17.55,17.55,17.55,3018.0,CARG
+2023-09-15 13:45:00,17.57,17.57,17.55,17.55,3322.0,CARG
+2023-09-15 13:44:00,17.54,17.57,17.54,17.57,993.0,CARG
+2023-09-15 13:43:00,17.5,17.525,17.5,17.505,9832.0,CARG
+2023-09-15 13:42:00,17.5,17.5,17.495,17.5,3079.0,CARG
+2023-09-15 13:41:00,17.495,17.5,17.495,17.5,735.0,CARG
+2023-09-15 13:40:00,17.5,17.51,17.495,17.495,7295.0,CARG
+2023-09-15 13:39:00,17.495,17.505,17.495,17.495,2775.0,CARG
+2023-09-15 13:38:00,17.49,17.495,17.49,17.495,461.0,CARG
+2023-09-15 13:37:00,17.495,17.5,17.495,17.495,1240.0,CARG
+2023-09-15 13:36:00,17.5,17.5,17.5,17.5,887.0,CARG
+2023-09-15 13:35:00,17.5,17.505,17.495,17.5,3933.0,CARG
+2023-09-15 13:32:00,17.495,17.495,17.495,17.495,794.0,CARG
+2023-09-15 13:31:00,17.49,17.49,17.485,17.485,1885.0,CARG
+2023-09-15 13:30:00,17.485,17.49,17.48,17.49,3605.0,CARG
+2023-09-15 13:29:00,17.495,17.5,17.465,17.47,5909.0,CARG
+2023-09-15 13:28:00,17.495,17.495,17.49,17.495,1556.0,CARG
+2023-09-15 13:27:00,17.49,17.51,17.49,17.5,17904.0,CARG
+2023-09-15 13:26:00,17.485,17.49,17.485,17.49,379.0,CARG
+2023-09-15 13:25:00,17.48,17.485,17.475,17.485,1457.0,CARG
+2023-09-15 13:24:00,17.475,17.48,17.475,17.48,2409.0,CARG
+2023-09-15 13:23:00,17.495,17.495,17.465,17.47,6441.0,CARG
+2023-09-15 13:22:00,17.495,17.5,17.485,17.495,13006.0,CARG
+2023-09-15 13:21:00,17.49,17.495,17.48,17.495,3033.0,CARG
+2023-09-15 13:20:00,17.495,17.495,17.49,17.49,606.0,CARG
+2023-09-15 13:19:00,17.485,17.485,17.481,17.481,1759.0,CARG
+2023-09-15 13:18:00,17.47,17.495,17.47,17.485,3311.0,CARG
+2023-09-15 13:17:00,17.465,17.465,17.465,17.465,1174.0,CARG
+2023-09-15 13:16:00,17.455,17.47,17.455,17.47,2194.0,CARG
+2023-09-15 13:15:00,17.435,17.45,17.435,17.45,2724.0,CARG
+2023-09-15 13:14:00,17.435,17.445,17.435,17.438,3058.0,CARG
+2023-09-15 13:13:00,17.46,17.46,17.415,17.425,7461.0,CARG
+2023-09-15 13:12:00,17.47,17.47,17.465,17.465,616.0,CARG
+2023-09-15 13:11:00,17.49,17.49,17.465,17.475,2360.0,CARG
+2023-09-15 13:10:00,17.49,17.49,17.485,17.485,755.0,CARG
+2023-09-15 13:09:00,17.49,17.495,17.48,17.49,5225.0,CARG
+2023-09-15 13:08:00,17.52,17.52,17.475,17.49,7896.0,CARG
+2023-09-15 13:07:00,17.515,17.52,17.515,17.52,2187.0,CARG
+2023-09-15 13:06:00,17.505,17.55,17.505,17.52,9543.0,CARG
+2023-09-15 13:05:00,17.495,17.505,17.495,17.505,3802.0,CARG
+2023-09-15 13:04:00,17.465,17.5,17.46,17.5,77907.0,CARG
+2023-09-15 13:03:00,17.495,17.495,17.47,17.47,2781.0,CARG
+2023-09-15 13:02:00,17.5,17.5,17.5,17.5,276.0,CARG
+2023-09-15 13:01:00,17.495,17.5,17.49,17.49,2364.0,CARG
+2023-09-15 13:00:00,17.505,17.505,17.451,17.495,28374.0,CARG
+2023-09-15 12:59:00,17.505,17.51,17.5,17.505,1548.0,CARG
+2023-09-15 12:57:00,17.5,17.51,17.5,17.51,1153.0,CARG
+2023-09-15 12:56:00,17.515,17.515,17.5,17.5,2388.0,CARG
+2023-09-15 12:55:00,17.52,17.52,17.515,17.515,1871.0,CARG
+2023-09-15 12:54:00,17.52,17.52,17.52,17.52,320.0,CARG
+2023-09-15 12:53:00,17.52,17.525,17.515,17.525,1219.0,CARG
+2023-09-15 12:52:00,17.515,17.52,17.51,17.52,3566.0,CARG
+2023-09-15 12:51:00,17.52,17.53,17.515,17.515,3416.0,CARG
+2023-09-15 12:50:00,17.528,17.528,17.525,17.525,507.0,CARG
+2023-09-15 12:49:00,17.53,17.53,17.53,17.53,928.0,CARG
+2023-09-15 12:48:00,17.52,17.52,17.515,17.515,947.0,CARG
+2023-09-15 12:47:00,17.515,17.52,17.515,17.52,259.0,CARG
+2023-09-15 12:46:00,17.525,17.525,17.515,17.515,1346.0,CARG
+2023-09-15 12:45:00,17.52,17.52,17.52,17.52,284.0,CARG
+2023-09-15 12:44:00,17.505,17.525,17.505,17.52,5089.0,CARG
+2023-09-15 12:43:00,17.5,17.5,17.5,17.5,305.0,CARG
+2023-09-15 12:42:00,17.515,17.515,17.51,17.51,751.0,CARG
+2023-09-15 12:41:00,17.505,17.515,17.505,17.515,665.0,CARG
+2023-09-15 12:40:00,17.51,17.51,17.505,17.505,1271.0,CARG
+2023-09-15 12:39:00,17.53,17.53,17.515,17.515,2205.0,CARG
+2023-09-15 12:38:00,17.525,17.525,17.52,17.52,320.0,CARG
+2023-09-15 12:37:00,17.515,17.53,17.515,17.53,4822.0,CARG
+2023-09-15 12:36:00,17.515,17.515,17.51,17.51,376.0,CARG
+2023-09-15 12:35:00,17.515,17.52,17.511,17.511,691.0,CARG
+2023-09-15 12:34:00,17.53,17.53,17.52,17.52,1710.0,CARG
+2023-09-15 12:33:00,17.515,17.52,17.515,17.52,946.0,CARG
+2023-09-15 12:32:00,17.515,17.52,17.515,17.515,1651.0,CARG
+2023-09-15 12:31:00,17.51,17.535,17.48,17.515,19237.0,CARG
+2023-09-15 12:30:00,17.515,17.52,17.515,17.515,2808.0,CARG
+2023-09-15 12:29:00,17.52,17.52,17.515,17.515,1961.0,CARG
+2023-09-15 12:28:00,17.58,17.58,17.54,17.54,3704.0,CARG
+2023-09-15 12:27:00,17.585,17.585,17.585,17.585,223.0,CARG
+2023-09-15 12:26:00,17.585,17.585,17.58,17.585,421.0,CARG
+2023-09-15 12:25:00,17.59,17.59,17.58,17.585,1478.0,CARG
+2023-09-15 12:24:00,17.59,17.59,17.584,17.584,858.0,CARG
+2023-09-15 12:23:00,17.585,17.59,17.58,17.58,600.0,CARG
+2023-09-15 12:22:00,17.595,17.595,17.585,17.585,2643.0,CARG
+2023-09-15 12:21:00,17.59,17.6,17.59,17.6,583.0,CARG
+2023-09-15 12:20:00,17.59,17.6,17.59,17.6,540.0,CARG
+2023-09-15 12:19:00,17.595,17.595,17.59,17.59,302.0,CARG
+2023-09-15 12:18:00,17.59,17.59,17.59,17.59,1585.0,CARG
+2023-09-15 12:17:00,17.595,17.595,17.595,17.595,140.0,CARG
+2023-09-15 12:16:00,17.58,17.595,17.575,17.59,2931.0,CARG
+2023-09-15 12:15:00,17.585,17.588,17.58,17.588,888.0,CARG
+2023-09-15 12:14:00,17.58,17.588,17.58,17.585,867.0,CARG
+2023-09-15 12:13:00,17.59,17.59,17.575,17.575,5915.0,CARG
+2023-09-15 12:12:00,17.585,17.59,17.585,17.585,1098.0,CARG
+2023-09-15 12:11:00,17.575,17.585,17.575,17.585,1957.0,CARG
+2023-09-15 12:10:00,17.58,17.58,17.575,17.575,484.0,CARG
+2023-09-15 12:09:00,17.58,17.58,17.58,17.58,260.0,CARG
+2023-09-15 12:08:00,17.555,17.57,17.555,17.57,2701.0,CARG
+2023-09-15 12:07:00,17.555,17.56,17.555,17.56,1667.0,CARG
+2023-09-15 12:06:00,17.556,17.56,17.555,17.555,1776.0,CARG
+2023-09-15 12:05:00,17.55,17.555,17.545,17.555,4958.0,CARG
+2023-09-15 12:04:00,17.535,17.55,17.535,17.55,1244.0,CARG
+2023-09-15 12:03:00,17.54,17.54,17.53,17.53,1828.0,CARG
+2023-09-15 12:02:00,17.54,17.55,17.535,17.54,3731.0,CARG
+2023-09-15 12:01:00,17.535,17.54,17.535,17.54,302.0,CARG
+2023-09-15 12:00:00,17.515,17.54,17.515,17.535,5077.0,CARG
+2023-09-15 11:59:00,17.51,17.515,17.505,17.515,4795.0,CARG
+2023-09-15 11:58:00,17.515,17.515,17.495,17.51,17426.0,CARG
+2023-09-15 11:57:00,17.51,17.515,17.502,17.515,4224.0,CARG
+2023-09-15 11:56:00,17.535,17.535,17.515,17.52,3776.0,CARG
+2023-09-15 11:55:00,17.535,17.535,17.53,17.535,910.0,CARG
+2023-09-15 11:53:00,17.54,17.54,17.52,17.52,3059.0,CARG
+2023-09-15 11:52:00,17.54,17.54,17.53,17.53,617.0,CARG
+2023-09-15 11:51:00,17.53,17.54,17.53,17.54,2672.0,CARG
+2023-09-15 11:50:00,17.52,17.53,17.505,17.53,6197.0,CARG
+2023-09-15 11:49:00,17.555,17.56,17.525,17.525,6611.0,CARG
+2023-09-15 11:48:00,17.55,17.55,17.55,17.55,641.0,CARG
+2023-09-15 11:47:00,17.55,17.55,17.54,17.54,1114.0,CARG
+2023-09-15 11:46:00,17.56,17.56,17.545,17.55,2901.0,CARG
+2023-09-15 11:45:00,17.54,17.575,17.535,17.57,8025.0,CARG
+2023-09-15 11:44:00,17.495,17.54,17.495,17.54,17262.0,CARG
+2023-09-15 11:43:00,17.52,17.52,17.495,17.495,9504.0,CARG
+2023-09-15 11:42:00,17.525,17.535,17.52,17.525,18325.0,CARG
+2023-09-15 11:39:00,17.545,17.545,17.52,17.52,3520.0,CARG
+2023-09-15 11:38:00,17.549,17.549,17.549,17.549,841.0,CARG
+2023-09-15 11:37:00,17.54,17.54,17.54,17.54,208.0,CARG
+2023-09-15 11:36:00,17.535,17.54,17.535,17.535,3106.0,CARG
+2023-09-15 11:35:00,17.54,17.54,17.54,17.54,133.0,CARG
+2023-09-15 11:34:00,17.56,17.56,17.53,17.53,2921.0,CARG
+2023-09-15 11:33:00,17.56,17.56,17.555,17.555,1682.0,CARG
+2023-09-15 11:32:00,17.56,17.565,17.56,17.56,515.0,CARG
+2023-09-15 11:31:00,17.55,17.56,17.55,17.555,3246.0,CARG
+2023-09-15 11:30:00,17.55,17.55,17.54,17.54,4225.0,CARG
+2023-09-15 11:28:00,17.56,17.56,17.56,17.56,412.0,CARG
+2023-09-15 11:27:00,17.56,17.56,17.56,17.56,962.0,CARG
+2023-09-15 11:26:00,17.57,17.57,17.555,17.555,1104.0,CARG
+2023-09-15 11:25:00,17.57,17.57,17.565,17.57,1280.0,CARG
+2023-09-15 11:24:00,17.545,17.565,17.545,17.565,2536.0,CARG
+2023-09-15 11:23:00,17.525,17.55,17.525,17.55,3970.0,CARG
+2023-09-15 11:22:00,17.521,17.53,17.521,17.525,4651.0,CARG
+2023-09-15 11:21:00,17.54,17.54,17.52,17.52,2722.0,CARG
+2023-09-15 11:20:00,17.56,17.56,17.545,17.545,1638.0,CARG
+2023-09-15 11:19:00,17.565,17.57,17.565,17.57,530.0,CARG
+2023-09-15 11:18:00,17.59,17.59,17.56,17.56,3071.0,CARG
+2023-09-15 11:17:00,17.6,17.6,17.6,17.6,444.0,CARG
+2023-09-15 11:16:00,17.6,17.6,17.6,17.6,363.0,CARG
+2023-09-15 11:15:00,17.592,17.595,17.592,17.595,677.0,CARG
+2023-09-15 11:14:00,17.635,17.635,17.6,17.6,8258.0,CARG
+2023-09-15 11:13:00,17.625,17.635,17.62,17.635,4855.0,CARG
+2023-09-15 11:12:00,17.645,17.65,17.63,17.63,10071.0,CARG
+2023-09-15 11:11:00,17.65,17.65,17.65,17.65,1226.0,CARG
+2023-09-15 11:10:00,17.65,17.65,17.649,17.65,1508.0,CARG
+2023-09-15 11:09:00,17.64,17.65,17.64,17.645,375.0,CARG
+2023-09-15 11:08:00,17.66,17.66,17.635,17.635,2208.0,CARG
+2023-09-15 11:07:00,17.65,17.655,17.65,17.655,228.0,CARG
+2023-09-15 11:06:00,17.625,17.65,17.625,17.65,4747.0,CARG
+2023-09-15 11:05:00,17.615,17.62,17.615,17.62,3201.0,CARG
+2023-09-15 11:04:00,17.62,17.62,17.62,17.62,112.0,CARG
+2023-09-15 11:03:00,17.62,17.62,17.615,17.62,1786.0,CARG
+2023-09-15 11:02:00,17.63,17.63,17.61,17.62,2967.0,CARG
+2023-09-15 11:01:00,17.635,17.635,17.635,17.635,268.0,CARG
+2023-09-15 11:00:00,17.64,17.64,17.635,17.64,2522.0,CARG
+2023-09-15 10:59:00,17.64,17.645,17.64,17.645,420.0,CARG
+2023-09-15 10:58:00,17.645,17.65,17.63,17.64,1961.0,CARG
+2023-09-15 10:57:00,17.645,17.65,17.645,17.65,1697.0,CARG
+2023-09-15 10:56:00,17.615,17.64,17.615,17.635,3439.0,CARG
+2023-09-15 10:55:00,17.61,17.62,17.61,17.62,1399.0,CARG
+2023-09-15 10:54:00,17.63,17.63,17.6,17.605,2547.0,CARG
+2023-09-15 10:53:00,17.635,17.64,17.635,17.64,999.0,CARG
+2023-09-15 10:52:00,17.56,17.635,17.56,17.635,7112.0,CARG
+2023-09-15 10:51:00,17.56,17.56,17.55,17.55,2338.0,CARG
+2023-09-15 10:50:00,17.575,17.58,17.57,17.57,1073.0,CARG
+2023-09-15 10:49:00,17.588,17.588,17.575,17.575,1828.0,CARG
+2023-09-15 10:48:00,17.58,17.58,17.57,17.58,2063.0,CARG
+2023-09-15 10:47:00,17.58,17.58,17.57,17.57,2588.0,CARG
+2023-09-15 10:46:00,17.62,17.625,17.585,17.585,1813.0,CARG
+2023-09-15 10:45:00,17.62,17.62,17.62,17.62,1274.0,CARG
+2023-09-15 10:44:00,17.64,17.64,17.62,17.62,1396.0,CARG
+2023-09-15 10:43:00,17.595,17.63,17.59,17.63,6687.0,CARG
+2023-09-15 10:42:00,17.605,17.605,17.58,17.59,3508.0,CARG
+2023-09-15 10:41:00,17.63,17.63,17.61,17.61,2637.0,CARG
+2023-09-15 10:40:00,17.64,17.64,17.635,17.635,1361.0,CARG
+2023-09-15 10:39:00,17.655,17.655,17.625,17.635,2596.0,CARG
+2023-09-15 10:38:00,17.665,17.67,17.64,17.65,2475.0,CARG
+2023-09-15 10:37:00,17.655,17.668,17.65,17.66,3057.0,CARG
+2023-09-15 10:36:00,17.7,17.7,17.655,17.655,3803.0,CARG
+2023-09-15 10:35:00,17.71,17.71,17.705,17.71,1408.0,CARG
+2023-09-15 10:34:00,17.7,17.7,17.68,17.69,4972.0,CARG
+2023-09-15 10:33:00,17.655,17.71,17.655,17.71,16811.0,CARG
+2023-09-15 10:32:00,17.65,17.66,17.65,17.66,2769.0,CARG
+2023-09-15 10:31:00,17.68,17.68,17.635,17.645,4669.0,CARG
+2023-09-15 10:30:00,17.7,17.705,17.675,17.675,3387.0,CARG
+2023-09-15 10:29:00,17.7,17.71,17.69,17.71,4468.0,CARG
+2023-09-15 10:28:00,17.72,17.72,17.7,17.7,1496.0,CARG
+2023-09-15 10:27:00,17.74,17.74,17.73,17.73,2146.0,CARG
+2023-09-15 10:26:00,17.77,17.78,17.74,17.74,2746.0,CARG
+2023-09-15 10:25:00,17.8,17.8,17.755,17.78,5027.0,CARG
+2023-09-15 10:24:00,17.81,17.82,17.81,17.81,2350.0,CARG
+2023-09-15 10:22:00,17.815,17.815,17.79,17.8,3572.0,CARG
+2023-09-15 10:21:00,17.81,17.81,17.805,17.81,2141.0,CARG
+2023-09-15 10:20:00,17.805,17.82,17.805,17.815,1838.0,CARG
+2023-09-15 10:19:00,17.83,17.83,17.79,17.805,6014.0,CARG
+2023-09-15 10:18:00,17.835,17.835,17.815,17.815,2105.0,CARG
+2023-09-15 10:17:00,17.84,17.85,17.825,17.83,2163.0,CARG
+2023-09-15 10:16:00,17.82,17.835,17.815,17.825,1636.0,CARG
+2023-09-15 10:15:00,17.835,17.835,17.81,17.81,2466.0,CARG
+2023-09-15 10:14:00,17.85,17.85,17.81,17.835,3877.0,CARG
+2023-09-15 10:13:00,17.85,17.85,17.84,17.845,1760.0,CARG
+2023-09-15 10:12:00,17.89,17.89,17.855,17.86,3868.0,CARG
+2023-09-15 10:11:00,17.9,17.9,17.895,17.895,629.0,CARG
+2023-09-15 10:10:00,17.895,17.9,17.89,17.9,1101.0,CARG
+2023-09-15 10:09:00,17.9,17.9,17.89,17.89,1008.0,CARG
+2023-09-15 10:08:00,17.945,17.945,17.9,17.9,1285.0,CARG
+2023-09-15 10:07:00,17.95,17.95,17.94,17.94,1264.0,CARG
+2023-09-15 10:06:00,17.99,17.99,17.95,17.95,3013.0,CARG
+2023-09-15 10:05:00,17.97,17.98,17.965,17.98,2484.0,CARG
+2023-09-15 10:04:00,17.97,17.97,17.945,17.96,2829.0,CARG
+2023-09-15 10:03:00,17.96,17.96,17.96,17.96,678.0,CARG
+2023-09-15 10:02:00,17.94,17.96,17.91,17.94,7154.0,CARG
+2023-09-15 10:01:00,17.98,17.98,17.94,17.97,3120.0,CARG
+2023-09-15 10:00:00,17.97,17.97,17.97,17.97,742.0,CARG
+2023-09-15 09:58:00,17.92,17.925,17.92,17.925,2311.0,CARG
+2023-09-15 09:57:00,17.91,17.915,17.91,17.915,1050.0,CARG
+2023-09-15 09:56:00,17.94,17.94,17.91,17.91,1454.0,CARG
+2023-09-15 09:55:00,17.99,17.99,17.95,17.955,3399.0,CARG
+2023-09-15 09:54:00,17.978,17.985,17.978,17.985,441.0,CARG
+2023-09-15 09:53:00,17.99,17.99,17.97,17.97,1107.0,CARG
+2023-09-15 09:52:00,17.965,17.985,17.955,17.96,3399.0,CARG
+2023-09-15 09:51:00,17.925,17.96,17.925,17.95,3381.0,CARG
+2023-09-15 09:50:00,17.87,17.905,17.87,17.905,2973.0,CARG
+2023-09-15 09:49:00,17.865,17.87,17.865,17.865,1378.0,CARG
+2023-09-15 09:48:00,17.845,17.845,17.845,17.845,1050.0,CARG
+2023-09-15 09:47:00,17.84,17.84,17.83,17.83,1289.0,CARG
+2023-09-15 09:46:00,17.88,17.88,17.82,17.84,5501.0,CARG
+2023-09-15 09:45:00,17.91,17.91,17.865,17.89,3512.0,CARG
+2023-09-15 09:44:00,17.93,17.94,17.92,17.92,1901.0,CARG
+2023-09-15 09:43:00,17.945,17.95,17.94,17.94,4082.0,CARG
+2023-09-15 09:42:00,17.965,17.97,17.95,17.95,3106.0,CARG
+2023-09-15 09:41:00,17.98,17.98,17.96,17.96,3355.0,CARG
+2023-09-15 09:40:00,17.97,17.97,17.97,17.97,174.0,CARG
+2023-09-15 09:39:00,17.97,17.97,17.93,17.97,6376.0,CARG
+2023-09-15 09:38:00,18.03,18.03,17.97,17.97,1984.0,CARG
+2023-09-15 09:37:00,18.09,18.09,18.03,18.03,1247.0,CARG
+2023-09-15 09:36:00,18.12,18.12,18.08,18.1,3910.0,CARG
+2023-09-15 09:35:00,18.16,18.17,18.12,18.17,1761.0,CARG
+2023-09-15 09:34:00,18.12,18.12,18.12,18.12,126.0,CARG
+2023-09-15 09:33:00,18.105,18.11,18.07,18.07,2329.0,CARG
+2023-09-15 09:32:00,18.14,18.185,18.08,18.105,3939.0,CARG
+2023-09-15 09:31:00,18.205,18.205,18.205,18.205,102.0,CARG
+2023-09-15 09:30:00,18.27,18.27,18.215,18.215,104288.0,CARG
+2023-09-15 08:39:00,18.32,18.32,18.32,18.32,300.0,CARG
+2023-09-15 04:00:00,18.82,18.82,18.82,18.82,3.0,CARG
+2023-09-14 19:56:00,18.28,18.28,18.28,18.28,20.0,CARG
+2023-09-14 19:42:00,18.06,18.06,18.06,18.06,1.0,CARG
+2023-09-14 17:50:00,18.28,18.28,18.28,18.28,100.0,CARG
+2023-09-14 16:14:00,18.29,18.29,18.29,18.29,10.0,CARG
+2023-09-14 16:01:00,18.29,18.29,18.29,18.29,2260.0,CARG
+2023-09-14 16:00:00,18.29,18.29,18.29,18.29,497433.0,CARG
+2023-09-14 15:59:00,18.28,18.29,18.28,18.29,24211.0,CARG
+2023-09-14 15:58:00,18.3,18.3,18.28,18.29,43433.0,CARG
+2023-09-14 15:57:00,18.27,18.3,18.26,18.3,28932.0,CARG
+2023-09-14 15:56:00,18.27,18.27,18.26,18.27,6406.0,CARG
+2023-09-14 15:55:00,18.305,18.32,18.26,18.265,21748.0,CARG
+2023-09-14 15:54:00,18.255,18.3,18.255,18.3,21304.0,CARG
+2023-09-14 15:53:00,18.22,18.26,18.22,18.255,20721.0,CARG
+2023-09-14 15:52:00,18.225,18.228,18.22,18.225,3175.0,CARG
+2023-09-14 15:51:00,18.23,18.23,18.22,18.23,3517.0,CARG
+2023-09-14 15:50:00,18.2,18.22,18.2,18.22,10516.0,CARG
+2023-09-14 15:49:00,18.22,18.22,18.195,18.2,12848.0,CARG
+2023-09-14 15:48:00,18.225,18.225,18.22,18.22,2630.0,CARG
+2023-09-14 15:47:00,18.22,18.225,18.22,18.225,1084.0,CARG
+2023-09-14 15:46:00,18.23,18.235,18.22,18.228,9280.0,CARG
+2023-09-14 15:45:00,18.24,18.24,18.24,18.24,1171.0,CARG
+2023-09-14 15:44:00,18.235,18.24,18.23,18.24,1265.0,CARG
+2023-09-14 15:43:00,18.23,18.24,18.23,18.24,1122.0,CARG
+2023-09-14 15:42:00,18.24,18.24,18.23,18.24,1089.0,CARG
+2023-09-14 15:41:00,18.235,18.235,18.235,18.235,391.0,CARG
+2023-09-14 15:40:00,18.225,18.24,18.225,18.235,6459.0,CARG
+2023-09-14 15:39:00,18.24,18.248,18.225,18.23,10876.0,CARG
+2023-09-14 15:38:00,18.25,18.25,18.245,18.25,1127.0,CARG
+2023-09-14 15:37:00,18.24,18.25,18.235,18.25,6340.0,CARG
+2023-09-14 15:36:00,18.24,18.24,18.235,18.24,663.0,CARG
+2023-09-14 15:35:00,18.24,18.24,18.231,18.24,1238.0,CARG
+2023-09-14 15:34:00,18.235,18.235,18.235,18.235,819.0,CARG
+2023-09-14 15:33:00,18.23,18.24,18.23,18.24,4569.0,CARG
+2023-09-14 15:32:00,18.24,18.24,18.225,18.225,5663.0,CARG
+2023-09-14 15:31:00,18.23,18.24,18.23,18.235,988.0,CARG
+2023-09-14 15:30:00,18.24,18.24,18.235,18.235,1119.0,CARG
+2023-09-14 15:29:00,18.235,18.24,18.235,18.24,760.0,CARG
+2023-09-14 15:28:00,18.24,18.24,18.24,18.24,132.0,CARG
+2023-09-14 15:27:00,18.24,18.24,18.23,18.23,1310.0,CARG
+2023-09-14 15:26:00,18.235,18.24,18.235,18.24,1215.0,CARG
+2023-09-14 15:25:00,18.24,18.24,18.235,18.24,2399.0,CARG
+2023-09-14 15:24:00,18.24,18.25,18.24,18.25,4034.0,CARG
+2023-09-14 15:23:00,18.23,18.235,18.23,18.235,847.0,CARG
+2023-09-14 15:22:00,18.24,18.245,18.235,18.235,3262.0,CARG
+2023-09-14 15:21:00,18.25,18.25,18.24,18.245,2348.0,CARG
+2023-09-14 15:20:00,18.25,18.25,18.25,18.25,170.0,CARG
+2023-09-14 15:19:00,18.245,18.245,18.245,18.245,132.0,CARG
+2023-09-14 15:18:00,18.25,18.255,18.245,18.245,5712.0,CARG
+2023-09-14 15:17:00,18.275,18.275,18.25,18.25,4221.0,CARG
+2023-09-14 15:16:00,18.275,18.28,18.275,18.28,898.0,CARG
+2023-09-14 15:15:00,18.28,18.28,18.275,18.275,2474.0,CARG
+2023-09-14 15:14:00,18.285,18.285,18.285,18.285,429.0,CARG
+2023-09-14 15:13:00,18.285,18.29,18.285,18.29,1650.0,CARG
+2023-09-14 15:12:00,18.28,18.285,18.28,18.28,2465.0,CARG
+2023-09-14 15:11:00,18.285,18.285,18.285,18.285,452.0,CARG
+2023-09-14 15:10:00,18.285,18.285,18.285,18.285,425.0,CARG
+2023-09-14 15:09:00,18.305,18.305,18.285,18.285,7292.0,CARG
+2023-09-14 15:08:00,18.305,18.305,18.3,18.305,619.0,CARG
+2023-09-14 15:07:00,18.32,18.32,18.305,18.305,3199.0,CARG
+2023-09-14 15:05:00,18.34,18.34,18.32,18.325,6304.0,CARG
+2023-09-14 15:04:00,18.34,18.34,18.335,18.335,641.0,CARG
+2023-09-14 15:03:00,18.335,18.34,18.33,18.335,2251.0,CARG
+2023-09-14 15:02:00,18.335,18.34,18.335,18.34,524.0,CARG
+2023-09-14 15:01:00,18.34,18.34,18.335,18.335,655.0,CARG
+2023-09-14 15:00:00,18.34,18.34,18.34,18.34,3780.0,CARG
+2023-09-14 14:58:00,18.34,18.34,18.335,18.335,294.0,CARG
+2023-09-14 14:57:00,18.34,18.345,18.325,18.33,6977.0,CARG
+2023-09-14 14:56:00,18.34,18.34,18.335,18.335,680.0,CARG
+2023-09-14 14:55:00,18.34,18.34,18.33,18.335,753.0,CARG
+2023-09-14 14:53:00,18.335,18.34,18.335,18.335,829.0,CARG
+2023-09-14 14:52:00,18.35,18.35,18.33,18.335,7611.0,CARG
+2023-09-14 14:51:00,18.36,18.36,18.36,18.36,575.0,CARG
+2023-09-14 14:50:00,18.36,18.36,18.36,18.36,749.0,CARG
+2023-09-14 14:49:00,18.36,18.36,18.36,18.36,240.0,CARG
+2023-09-14 14:48:00,18.34,18.35,18.34,18.35,1553.0,CARG
+2023-09-14 14:47:00,18.34,18.34,18.34,18.34,655.0,CARG
+2023-09-14 14:46:00,18.3,18.33,18.3,18.33,12490.0,CARG
+2023-09-14 14:45:00,18.3,18.3,18.295,18.3,3450.0,CARG
+2023-09-14 14:44:00,18.3,18.3,18.29,18.29,6598.0,CARG
+2023-09-14 14:43:00,18.3,18.3,18.295,18.3,1266.0,CARG
+2023-09-14 14:42:00,18.295,18.295,18.295,18.295,220.0,CARG
+2023-09-14 14:41:00,18.31,18.31,18.3,18.3,1822.0,CARG
+2023-09-14 14:40:00,18.31,18.31,18.305,18.305,1360.0,CARG
+2023-09-14 14:39:00,18.3,18.305,18.3,18.305,2056.0,CARG
+2023-09-14 14:38:00,18.31,18.31,18.305,18.305,380.0,CARG
+2023-09-14 14:37:00,18.325,18.325,18.305,18.305,4577.0,CARG
+2023-09-14 14:36:00,18.32,18.325,18.32,18.325,1214.0,CARG
+2023-09-14 14:35:00,18.31,18.32,18.31,18.32,981.0,CARG
+2023-09-14 14:34:00,18.3,18.31,18.3,18.31,692.0,CARG
+2023-09-14 14:33:00,18.28,18.31,18.28,18.31,4429.0,CARG
+2023-09-14 14:32:00,18.27,18.28,18.27,18.28,1432.0,CARG
+2023-09-14 14:31:00,18.26,18.26,18.26,18.26,694.0,CARG
+2023-09-14 14:30:00,18.26,18.265,18.26,18.265,2425.0,CARG
+2023-09-14 14:29:00,18.27,18.27,18.27,18.27,1258.0,CARG
+2023-09-14 14:28:00,18.27,18.28,18.27,18.28,547.0,CARG
+2023-09-14 14:27:00,18.28,18.28,18.28,18.28,700.0,CARG
+2023-09-14 14:26:00,18.26,18.275,18.26,18.265,3028.0,CARG
+2023-09-14 14:25:00,18.26,18.26,18.25,18.26,3557.0,CARG
+2023-09-14 14:24:00,18.27,18.275,18.27,18.27,2591.0,CARG
+2023-09-14 14:23:00,18.23,18.275,18.23,18.275,7078.0,CARG
+2023-09-14 14:22:00,18.2,18.22,18.2,18.22,3878.0,CARG
+2023-09-14 14:21:00,18.18,18.19,18.18,18.19,7981.0,CARG
+2023-09-14 14:20:00,18.19,18.19,18.188,18.188,452.0,CARG
+2023-09-14 14:19:00,18.19,18.19,18.19,18.19,2390.0,CARG
+2023-09-14 14:18:00,18.19,18.19,18.19,18.19,197.0,CARG
+2023-09-14 14:17:00,18.18,18.19,18.18,18.19,2141.0,CARG
+2023-09-14 14:16:00,18.18,18.18,18.18,18.18,339.0,CARG
+2023-09-14 14:15:00,18.18,18.18,18.18,18.18,147.0,CARG
+2023-09-14 14:14:00,18.185,18.185,18.17,18.175,2997.0,CARG
+2023-09-14 14:13:00,18.18,18.19,18.18,18.18,992.0,CARG
+2023-09-14 14:12:00,18.18,18.18,18.18,18.18,1682.0,CARG
+2023-09-14 14:11:00,18.18,18.18,18.175,18.18,2597.0,CARG
+2023-09-14 14:10:00,18.19,18.19,18.19,18.19,111.0,CARG
+2023-09-14 14:09:00,18.18,18.19,18.18,18.185,947.0,CARG
+2023-09-14 14:08:00,18.17,18.18,18.17,18.175,2116.0,CARG
+2023-09-14 14:07:00,18.15,18.17,18.15,18.17,4757.0,CARG
+2023-09-14 14:06:00,18.13,18.14,18.13,18.14,3436.0,CARG
+2023-09-14 14:05:00,18.15,18.15,18.13,18.14,23296.0,CARG
+2023-09-14 14:04:00,18.145,18.15,18.145,18.15,383.0,CARG
+2023-09-14 14:03:00,18.14,18.14,18.14,18.14,290.0,CARG
+2023-09-14 14:02:00,18.15,18.15,18.15,18.15,395.0,CARG
+2023-09-14 14:01:00,18.15,18.15,18.15,18.15,3655.0,CARG
+2023-09-14 14:00:00,18.145,18.145,18.145,18.145,236.0,CARG
+2023-09-14 13:59:00,18.15,18.15,18.15,18.15,1126.0,CARG
+2023-09-14 13:58:00,18.149,18.15,18.149,18.15,744.0,CARG
+2023-09-14 13:57:00,18.15,18.15,18.14,18.14,2163.0,CARG
+2023-09-14 13:56:00,18.15,18.15,18.14,18.15,4085.0,CARG
+2023-09-14 13:55:00,18.145,18.15,18.145,18.15,4167.0,CARG
+2023-09-14 13:53:00,18.15,18.15,18.14,18.145,11871.0,CARG
+2023-09-14 13:52:00,18.145,18.16,18.145,18.155,4085.0,CARG
+2023-09-14 13:51:00,18.145,18.145,18.145,18.145,333.0,CARG
+2023-09-14 13:50:00,18.145,18.17,18.145,18.15,13405.0,CARG
+2023-09-14 13:49:00,18.145,18.15,18.145,18.145,9247.0,CARG
+2023-09-14 13:48:00,18.19,18.19,18.15,18.15,30842.0,CARG
+2023-09-14 13:47:00,18.2,18.2,18.19,18.19,1690.0,CARG
+2023-09-14 13:46:00,18.21,18.215,18.2,18.2,1967.0,CARG
+2023-09-14 13:45:00,18.23,18.23,18.215,18.215,1936.0,CARG
+2023-09-14 13:44:00,18.23,18.23,18.23,18.23,725.0,CARG
+2023-09-14 13:43:00,18.22,18.22,18.22,18.22,410.0,CARG
+2023-09-14 13:42:00,18.24,18.24,18.23,18.23,1721.0,CARG
+2023-09-14 13:41:00,18.305,18.305,18.24,18.24,14790.0,CARG
+2023-09-14 13:40:00,18.28,18.305,18.28,18.305,14128.0,CARG
+2023-09-14 13:39:00,18.27,18.275,18.265,18.275,7454.0,CARG
+2023-09-14 13:38:00,18.265,18.265,18.265,18.265,417.0,CARG
+2023-09-14 13:37:00,18.255,18.27,18.255,18.27,5248.0,CARG
+2023-09-14 13:36:00,18.255,18.255,18.255,18.255,1244.0,CARG
+2023-09-14 13:35:00,18.255,18.26,18.25,18.26,608.0,CARG
+2023-09-14 13:34:00,18.25,18.26,18.25,18.26,2289.0,CARG
+2023-09-14 13:33:00,18.26,18.26,18.245,18.245,2478.0,CARG
+2023-09-14 13:32:00,18.26,18.26,18.25,18.25,2245.0,CARG
+2023-09-14 13:31:00,18.27,18.275,18.265,18.265,2969.0,CARG
+2023-09-14 13:30:00,18.255,18.28,18.255,18.275,4684.0,CARG
+2023-09-14 13:29:00,18.26,18.26,18.255,18.255,419.0,CARG
+2023-09-14 13:28:00,18.25,18.255,18.25,18.255,1079.0,CARG
+2023-09-14 13:27:00,18.25,18.25,18.245,18.25,672.0,CARG
+2023-09-14 13:26:00,18.23,18.26,18.23,18.255,6466.0,CARG
+2023-09-14 13:25:00,18.23,18.23,18.22,18.23,965.0,CARG
+2023-09-14 13:24:00,18.225,18.23,18.225,18.23,332.0,CARG
+2023-09-14 13:23:00,18.23,18.23,18.23,18.23,122.0,CARG
+2023-09-14 13:22:00,18.225,18.225,18.225,18.225,123.0,CARG
+2023-09-14 13:21:00,18.23,18.23,18.23,18.23,132.0,CARG
+2023-09-14 13:20:00,18.205,18.21,18.205,18.21,4419.0,CARG
+2023-09-14 13:19:00,18.205,18.205,18.205,18.205,121.0,CARG
+2023-09-14 13:18:00,18.205,18.205,18.205,18.205,581.0,CARG
+2023-09-14 13:17:00,18.215,18.215,18.21,18.215,3310.0,CARG
+2023-09-14 13:16:00,18.22,18.225,18.22,18.22,4112.0,CARG
+2023-09-14 13:14:00,18.2,18.225,18.2,18.215,6785.0,CARG
+2023-09-14 13:13:00,18.19,18.195,18.19,18.195,468.0,CARG
+2023-09-14 13:12:00,18.195,18.2,18.195,18.195,1149.0,CARG
+2023-09-14 13:11:00,18.2,18.2,18.2,18.2,230.0,CARG
+2023-09-14 13:10:00,18.195,18.195,18.195,18.195,669.0,CARG
+2023-09-14 13:09:00,18.19,18.2,18.19,18.2,423.0,CARG
+2023-09-14 13:08:00,18.195,18.195,18.195,18.195,113.0,CARG
+2023-09-14 13:07:00,18.2,18.2,18.195,18.195,620.0,CARG
+2023-09-14 13:06:00,18.19,18.19,18.19,18.19,151.0,CARG
+2023-09-14 13:05:00,18.205,18.205,18.195,18.2,2334.0,CARG
+2023-09-14 13:04:00,18.21,18.21,18.2,18.2,731.0,CARG
+2023-09-14 13:03:00,18.205,18.205,18.205,18.205,324.0,CARG
+2023-09-14 13:02:00,18.21,18.21,18.21,18.21,150.0,CARG
+2023-09-14 13:01:00,18.195,18.205,18.195,18.205,1965.0,CARG
+2023-09-14 13:00:00,18.21,18.215,18.195,18.195,7771.0,CARG
+2023-09-14 12:59:00,18.22,18.22,18.215,18.215,444.0,CARG
+2023-09-14 12:58:00,18.219,18.22,18.215,18.215,839.0,CARG
+2023-09-14 12:56:00,18.215,18.215,18.215,18.215,249.0,CARG
+2023-09-14 12:55:00,18.215,18.215,18.215,18.215,158.0,CARG
+2023-09-14 12:54:00,18.22,18.22,18.22,18.22,595.0,CARG
+2023-09-14 12:53:00,18.22,18.22,18.22,18.22,265.0,CARG
+2023-09-14 12:52:00,18.22,18.22,18.22,18.22,198.0,CARG
+2023-09-14 12:51:00,18.22,18.22,18.22,18.22,251.0,CARG
+2023-09-14 12:50:00,18.22,18.22,18.215,18.215,408.0,CARG
+2023-09-14 12:49:00,18.21,18.22,18.21,18.215,2962.0,CARG
+2023-09-14 12:48:00,18.2,18.2,18.2,18.2,206.0,CARG
+2023-09-14 12:47:00,18.205,18.21,18.205,18.205,823.0,CARG
+2023-09-14 12:45:00,18.215,18.22,18.2,18.2,3719.0,CARG
+2023-09-14 12:44:00,18.215,18.215,18.215,18.215,111.0,CARG
+2023-09-14 12:43:00,18.22,18.22,18.215,18.215,402.0,CARG
+2023-09-14 12:42:00,18.21,18.21,18.21,18.21,257.0,CARG
+2023-09-14 12:41:00,18.22,18.22,18.215,18.215,1837.0,CARG
+2023-09-14 12:40:00,18.215,18.215,18.215,18.215,254.0,CARG
+2023-09-14 12:39:00,18.19,18.22,18.19,18.22,2657.0,CARG
+2023-09-14 12:38:00,18.185,18.185,18.185,18.185,251.0,CARG
+2023-09-14 12:37:00,18.18,18.19,18.18,18.185,3443.0,CARG
+2023-09-14 12:36:00,18.17,18.175,18.17,18.175,2614.0,CARG
+2023-09-14 12:35:00,18.18,18.18,18.17,18.17,1083.0,CARG
+2023-09-14 12:34:00,18.18,18.19,18.18,18.19,1444.0,CARG
+2023-09-14 12:33:00,18.19,18.19,18.18,18.18,3088.0,CARG
+2023-09-14 12:32:00,18.2,18.2,18.2,18.2,440.0,CARG
+2023-09-14 12:31:00,18.195,18.195,18.195,18.195,863.0,CARG
+2023-09-14 12:30:00,18.195,18.21,18.195,18.195,2020.0,CARG
+2023-09-14 12:29:00,18.21,18.21,18.2,18.205,3434.0,CARG
+2023-09-14 12:28:00,18.2,18.22,18.2,18.22,2124.0,CARG
+2023-09-14 12:26:00,18.21,18.21,18.21,18.21,333.0,CARG
+2023-09-14 12:25:00,18.22,18.225,18.21,18.21,1756.0,CARG
+2023-09-14 12:24:00,18.22,18.23,18.22,18.22,2488.0,CARG
+2023-09-14 12:23:00,18.23,18.24,18.22,18.22,3183.0,CARG
+2023-09-14 12:22:00,18.24,18.24,18.23,18.23,957.0,CARG
+2023-09-14 12:21:00,18.26,18.26,18.245,18.245,1524.0,CARG
+2023-09-14 12:20:00,18.29,18.29,18.255,18.255,1389.0,CARG
+2023-09-14 12:19:00,18.31,18.32,18.29,18.29,4708.0,CARG
+2023-09-14 12:18:00,18.315,18.315,18.315,18.315,227.0,CARG
+2023-09-14 12:17:00,18.328,18.328,18.315,18.315,2050.0,CARG
+2023-09-14 12:16:00,18.32,18.321,18.32,18.321,956.0,CARG
+2023-09-14 12:15:00,18.31,18.32,18.31,18.32,2590.0,CARG
+2023-09-14 12:14:00,18.32,18.32,18.315,18.315,301.0,CARG
+2023-09-14 12:13:00,18.32,18.32,18.315,18.32,2467.0,CARG
+2023-09-14 12:12:00,18.32,18.32,18.315,18.32,1337.0,CARG
+2023-09-14 12:11:00,18.32,18.325,18.315,18.325,1271.0,CARG
+2023-09-14 12:10:00,18.32,18.32,18.31,18.31,1446.0,CARG
+2023-09-14 12:09:00,18.33,18.33,18.325,18.325,369.0,CARG
+2023-09-14 12:08:00,18.325,18.325,18.325,18.325,356.0,CARG
+2023-09-14 12:07:00,18.31,18.33,18.31,18.33,3342.0,CARG
+2023-09-14 12:06:00,18.31,18.31,18.305,18.305,626.0,CARG
+2023-09-14 12:05:00,18.3,18.305,18.3,18.305,1025.0,CARG
+2023-09-14 12:04:00,18.305,18.31,18.305,18.31,357.0,CARG
+2023-09-14 12:03:00,18.3,18.3,18.295,18.3,1293.0,CARG
+2023-09-14 12:02:00,18.3,18.3,18.295,18.295,848.0,CARG
+2023-09-14 12:01:00,18.305,18.305,18.305,18.305,312.0,CARG
+2023-09-14 12:00:00,18.305,18.305,18.3,18.3,3045.0,CARG
+2023-09-14 11:59:00,18.305,18.305,18.3,18.305,527.0,CARG
+2023-09-14 11:58:00,18.3,18.3,18.295,18.295,758.0,CARG
+2023-09-14 11:57:00,18.295,18.295,18.293,18.293,515.0,CARG
+2023-09-14 11:56:00,18.305,18.305,18.295,18.295,1175.0,CARG
+2023-09-14 11:55:00,18.29,18.3,18.29,18.295,3020.0,CARG
+2023-09-14 11:54:00,18.3,18.3,18.29,18.29,1248.0,CARG
+2023-09-14 11:53:00,18.31,18.31,18.3,18.305,1541.0,CARG
+2023-09-14 11:52:00,18.31,18.31,18.305,18.305,766.0,CARG
+2023-09-14 11:51:00,18.325,18.325,18.305,18.31,5888.0,CARG
+2023-09-14 11:50:00,18.325,18.325,18.325,18.325,621.0,CARG
+2023-09-14 11:49:00,18.33,18.33,18.32,18.325,932.0,CARG
+2023-09-14 11:48:00,18.32,18.33,18.32,18.325,1781.0,CARG
+2023-09-14 11:47:00,18.315,18.32,18.315,18.32,710.0,CARG
+2023-09-14 11:46:00,18.32,18.32,18.315,18.32,613.0,CARG
+2023-09-14 11:45:00,18.32,18.32,18.32,18.32,182.0,CARG
+2023-09-14 11:44:00,18.32,18.32,18.32,18.32,128.0,CARG
+2023-09-14 11:43:00,18.32,18.325,18.32,18.32,2431.0,CARG
+2023-09-14 11:42:00,18.315,18.315,18.315,18.315,359.0,CARG
+2023-09-14 11:41:00,18.33,18.33,18.31,18.32,4299.0,CARG
+2023-09-14 11:40:00,18.34,18.34,18.34,18.34,1160.0,CARG
+2023-09-14 11:39:00,18.34,18.35,18.34,18.35,1028.0,CARG
+2023-09-14 11:38:00,18.33,18.345,18.33,18.345,1409.0,CARG
+2023-09-14 11:36:00,18.34,18.34,18.34,18.34,171.0,CARG
+2023-09-14 11:35:00,18.33,18.35,18.33,18.34,3060.0,CARG
+2023-09-14 11:34:00,18.335,18.34,18.335,18.335,697.0,CARG
+2023-09-14 11:33:00,18.33,18.34,18.33,18.34,616.0,CARG
+2023-09-14 11:32:00,18.34,18.34,18.34,18.34,270.0,CARG
+2023-09-14 11:31:00,18.335,18.335,18.335,18.335,141.0,CARG
+2023-09-14 11:30:00,18.35,18.35,18.33,18.33,4178.0,CARG
+2023-09-14 11:29:00,18.35,18.35,18.35,18.35,491.0,CARG
+2023-09-14 11:28:00,18.345,18.35,18.345,18.35,579.0,CARG
+2023-09-14 11:27:00,18.345,18.35,18.345,18.35,316.0,CARG
+2023-09-14 11:25:00,18.34,18.34,18.325,18.34,3263.0,CARG
+2023-09-14 11:24:00,18.335,18.34,18.335,18.34,547.0,CARG
+2023-09-14 11:23:00,18.33,18.335,18.33,18.335,832.0,CARG
+2023-09-14 11:22:00,18.32,18.32,18.32,18.32,310.0,CARG
+2023-09-14 11:21:00,18.33,18.33,18.325,18.325,721.0,CARG
+2023-09-14 11:20:00,18.33,18.34,18.33,18.335,3092.0,CARG
+2023-09-14 11:19:00,18.325,18.325,18.325,18.325,132.0,CARG
+2023-09-14 11:18:00,18.33,18.33,18.315,18.325,1614.0,CARG
+2023-09-14 11:17:00,18.33,18.33,18.325,18.33,1305.0,CARG
+2023-09-14 11:16:00,18.34,18.34,18.34,18.34,146.0,CARG
+2023-09-14 11:15:00,18.339,18.34,18.33,18.34,1421.0,CARG
+2023-09-14 11:14:00,18.355,18.36,18.335,18.335,2745.0,CARG
+2023-09-14 11:12:00,18.365,18.365,18.355,18.36,1307.0,CARG
+2023-09-14 11:11:00,18.365,18.37,18.365,18.37,313.0,CARG
+2023-09-14 11:10:00,18.36,18.36,18.36,18.36,398.0,CARG
+2023-09-14 11:09:00,18.355,18.355,18.345,18.35,1575.0,CARG
+2023-09-14 11:08:00,18.37,18.37,18.345,18.35,2789.0,CARG
+2023-09-14 11:07:00,18.36,18.38,18.36,18.37,1514.0,CARG
+2023-09-14 11:06:00,18.32,18.365,18.315,18.36,9001.0,CARG
+2023-09-14 11:05:00,18.31,18.32,18.31,18.32,2168.0,CARG
+2023-09-14 11:04:00,18.305,18.305,18.305,18.305,685.0,CARG
+2023-09-14 11:03:00,18.305,18.305,18.305,18.305,462.0,CARG
+2023-09-14 11:02:00,18.295,18.295,18.29,18.29,1197.0,CARG
+2023-09-14 11:01:00,18.29,18.29,18.29,18.29,573.0,CARG
+2023-09-14 11:00:00,18.295,18.305,18.295,18.3,1225.0,CARG
+2023-09-14 10:59:00,18.29,18.295,18.29,18.295,887.0,CARG
+2023-09-14 10:58:00,18.34,18.34,18.28,18.29,4084.0,CARG
+2023-09-14 10:57:00,18.34,18.34,18.34,18.34,678.0,CARG
+2023-09-14 10:55:00,18.39,18.39,18.33,18.34,18560.0,CARG
+2023-09-14 10:54:00,18.385,18.4,18.385,18.395,1773.0,CARG
+2023-09-14 10:53:00,18.39,18.39,18.38,18.39,1239.0,CARG
+2023-09-14 10:52:00,18.4,18.4,18.385,18.39,7402.0,CARG
+2023-09-14 10:51:00,18.34,18.39,18.34,18.39,5678.0,CARG
+2023-09-14 10:50:00,18.33,18.345,18.33,18.34,3148.0,CARG
+2023-09-14 10:49:00,18.31,18.325,18.31,18.325,694.0,CARG
+2023-09-14 10:48:00,18.3,18.31,18.3,18.31,2268.0,CARG
+2023-09-14 10:47:00,18.275,18.3,18.275,18.3,1781.0,CARG
+2023-09-14 10:46:00,18.275,18.28,18.27,18.28,1538.0,CARG
+2023-09-14 10:45:00,18.27,18.28,18.27,18.27,2601.0,CARG
+2023-09-14 10:44:00,18.26,18.27,18.26,18.265,849.0,CARG
+2023-09-14 10:43:00,18.26,18.26,18.25,18.25,1720.0,CARG
+2023-09-14 10:42:00,18.26,18.26,18.26,18.26,718.0,CARG
+2023-09-14 10:41:00,18.255,18.27,18.255,18.26,2408.0,CARG
+2023-09-14 10:40:00,18.24,18.255,18.24,18.255,3750.0,CARG
+2023-09-14 10:39:00,18.25,18.255,18.245,18.25,2005.0,CARG
+2023-09-14 10:38:00,18.238,18.25,18.238,18.245,1634.0,CARG
+2023-09-14 10:37:00,18.235,18.24,18.235,18.24,1093.0,CARG
+2023-09-14 10:36:00,18.24,18.24,18.24,18.24,2392.0,CARG
+2023-09-14 10:35:00,18.23,18.235,18.23,18.235,760.0,CARG
+2023-09-14 10:34:00,18.22,18.23,18.22,18.23,755.0,CARG
+2023-09-14 10:33:00,18.22,18.23,18.22,18.23,1381.0,CARG
+2023-09-14 10:32:00,18.22,18.22,18.215,18.22,796.0,CARG
+2023-09-14 10:31:00,18.22,18.22,18.215,18.22,1991.0,CARG
+2023-09-14 10:30:00,18.205,18.225,18.205,18.225,1149.0,CARG
+2023-09-14 10:29:00,18.2,18.205,18.19,18.2,3796.0,CARG
+2023-09-14 10:28:00,18.19,18.19,18.19,18.19,676.0,CARG
+2023-09-14 10:27:00,18.175,18.19,18.175,18.185,737.0,CARG
+2023-09-14 10:26:00,18.17,18.175,18.17,18.17,1570.0,CARG
+2023-09-14 10:25:00,18.185,18.185,18.17,18.17,1692.0,CARG
+2023-09-14 10:24:00,18.17,18.18,18.17,18.18,1130.0,CARG
+2023-09-14 10:23:00,18.15,18.17,18.15,18.165,3767.0,CARG
+2023-09-14 10:22:00,18.145,18.15,18.145,18.145,1321.0,CARG
+2023-09-14 10:21:00,18.14,18.145,18.14,18.145,366.0,CARG
+2023-09-14 10:20:00,18.14,18.14,18.135,18.14,1181.0,CARG
+2023-09-14 10:19:00,18.18,18.18,18.14,18.145,2302.0,CARG
+2023-09-14 10:18:00,18.18,18.18,18.18,18.18,297.0,CARG
+2023-09-14 10:17:00,18.18,18.18,18.165,18.18,1374.0,CARG
+2023-09-14 10:16:00,18.205,18.205,18.18,18.18,1966.0,CARG
+2023-09-14 10:15:00,18.24,18.24,18.205,18.215,7459.0,CARG
+2023-09-14 10:14:00,18.24,18.24,18.24,18.24,321.0,CARG
+2023-09-14 10:13:00,18.24,18.24,18.23,18.24,1666.0,CARG
+2023-09-14 10:12:00,18.23,18.24,18.23,18.24,547.0,CARG
+2023-09-14 10:11:00,18.21,18.22,18.21,18.22,744.0,CARG
+2023-09-14 10:10:00,18.23,18.23,18.21,18.215,3615.0,CARG
+2023-09-14 10:09:00,18.21,18.23,18.21,18.23,3025.0,CARG
+2023-09-14 10:08:00,18.23,18.23,18.22,18.22,1794.0,CARG
+2023-09-14 10:07:00,18.22,18.24,18.22,18.24,2166.0,CARG
+2023-09-14 10:06:00,18.23,18.24,18.215,18.215,4250.0,CARG
+2023-09-14 10:05:00,18.2,18.23,18.2,18.23,1098.0,CARG
+2023-09-14 10:04:00,18.2,18.2,18.185,18.19,1865.0,CARG
+2023-09-14 10:03:00,18.195,18.195,18.195,18.195,120.0,CARG
+2023-09-14 10:02:00,18.16,18.19,18.16,18.19,2499.0,CARG
+2023-09-14 10:01:00,18.16,18.16,18.16,18.16,548.0,CARG
+2023-09-14 10:00:00,18.19,18.19,18.17,18.17,2725.0,CARG
+2023-09-14 09:59:00,18.15,18.175,18.15,18.175,1771.0,CARG
+2023-09-14 09:58:00,18.13,18.15,18.13,18.15,1218.0,CARG
+2023-09-14 09:57:00,18.06,18.11,18.06,18.11,3168.0,CARG
+2023-09-14 09:56:00,18.07,18.07,18.05,18.06,3105.0,CARG
+2023-09-14 09:55:00,18.07,18.07,18.05,18.06,5327.0,CARG
+2023-09-14 09:54:00,18.06,18.08,18.06,18.08,2346.0,CARG
+2023-09-14 09:53:00,18.08,18.085,18.058,18.058,4327.0,CARG
+2023-09-14 09:52:00,18.07,18.098,18.07,18.085,4063.0,CARG
+2023-09-14 09:51:00,18.06,18.06,18.06,18.06,781.0,CARG
+2023-09-14 09:50:00,18.06,18.06,18.05,18.05,1889.0,CARG
+2023-09-14 09:49:00,18.05,18.05,18.05,18.05,559.0,CARG
+2023-09-14 09:48:00,18.04,18.06,18.04,18.06,3189.0,CARG
+2023-09-14 09:47:00,18.04,18.065,18.035,18.045,4114.0,CARG
+2023-09-14 09:46:00,18.05,18.05,18.039,18.04,3103.0,CARG
+2023-09-14 09:45:00,18.05,18.05,18.04,18.049,1208.0,CARG
+2023-09-14 09:44:00,18.05,18.06,18.05,18.06,406.0,CARG
+2023-09-14 09:43:00,18.06,18.06,18.05,18.05,1369.0,CARG
+2023-09-14 09:42:00,18.07,18.08,18.065,18.07,1461.0,CARG
+2023-09-14 09:41:00,18.085,18.09,18.06,18.06,2725.0,CARG
+2023-09-14 09:40:00,18.09,18.1,18.09,18.1,1744.0,CARG
+2023-09-14 09:39:00,18.14,18.14,18.075,18.075,2903.0,CARG
+2023-09-14 09:38:00,18.14,18.14,18.13,18.13,739.0,CARG
+2023-09-14 09:37:00,18.11,18.15,18.109,18.14,4154.0,CARG
+2023-09-14 09:36:00,18.1,18.13,18.1,18.115,3783.0,CARG
+2023-09-14 09:35:00,18.098,18.098,18.098,18.098,761.0,CARG
+2023-09-14 09:34:00,18.07,18.08,18.06,18.08,1674.0,CARG
+2023-09-14 09:33:00,18.12,18.12,18.06,18.07,4770.0,CARG
+2023-09-14 09:32:00,18.05,18.13,18.05,18.11,8256.0,CARG
+2023-09-14 09:31:00,18.016,18.025,18.016,18.025,2549.0,CARG
+2023-09-14 09:30:00,18.0,18.025,18.0,18.025,8268.0,CARG
+2023-09-14 08:26:00,18.05,18.05,18.05,18.05,1.0,CARG
+2023-09-13 18:51:00,18.35,18.35,18.35,18.35,12.0,CARG
+2023-09-13 17:10:00,17.84,17.84,17.84,17.84,494.0,CARG
+2023-09-13 17:07:00,18.04,18.04,18.04,18.04,1.0,CARG
+2023-09-13 16:44:00,17.93,17.93,17.93,17.93,2.0,CARG
+2023-09-13 16:12:00,17.87,17.87,17.87,17.87,2334.0,CARG
+2023-09-13 16:01:00,17.87,17.87,17.87,17.87,3679.0,CARG
+2023-09-13 16:00:00,17.88,17.88,17.87,17.87,309655.0,CARG
+2023-09-13 15:59:00,17.86,17.88,17.86,17.88,37900.0,CARG
+2023-09-13 15:58:00,17.865,17.87,17.86,17.86,6512.0,CARG
+2023-09-13 15:57:00,17.87,17.87,17.86,17.865,10772.0,CARG
+2023-09-13 15:56:00,17.845,17.865,17.84,17.865,9763.0,CARG
+2023-09-13 15:55:00,17.845,17.85,17.83,17.85,21324.0,CARG
+2023-09-13 15:54:00,17.865,17.87,17.84,17.845,13791.0,CARG
+2023-09-13 15:53:00,17.85,17.87,17.85,17.87,6761.0,CARG
+2023-09-13 15:52:00,17.86,17.86,17.85,17.86,5192.0,CARG
+2023-09-13 15:51:00,17.86,17.87,17.86,17.865,1705.0,CARG
+2023-09-13 15:50:00,17.89,17.89,17.855,17.86,23483.0,CARG
+2023-09-13 15:49:00,17.9,17.9,17.89,17.895,1828.0,CARG
+2023-09-13 15:48:00,17.895,17.9,17.89,17.895,1383.0,CARG
+2023-09-13 15:47:00,17.89,17.895,17.89,17.895,1115.0,CARG
+2023-09-13 15:46:00,17.895,17.9,17.89,17.895,3445.0,CARG
+2023-09-13 15:45:00,17.905,17.905,17.895,17.895,10502.0,CARG
+2023-09-13 15:44:00,17.91,17.91,17.905,17.91,1791.0,CARG
+2023-09-13 15:43:00,17.91,17.91,17.905,17.905,2021.0,CARG
+2023-09-13 15:42:00,17.91,17.915,17.91,17.91,4450.0,CARG
+2023-09-13 15:41:00,17.9,17.91,17.9,17.91,1874.0,CARG
+2023-09-13 15:40:00,17.91,17.91,17.9,17.9,813.0,CARG
+2023-09-13 15:39:00,17.91,17.91,17.905,17.91,1225.0,CARG
+2023-09-13 15:38:00,17.895,17.91,17.88,17.91,7289.0,CARG
+2023-09-13 15:37:00,17.885,17.895,17.885,17.895,3214.0,CARG
+2023-09-13 15:36:00,17.88,17.89,17.88,17.885,2533.0,CARG
+2023-09-13 15:35:00,17.88,17.89,17.88,17.89,1629.0,CARG
+2023-09-13 15:34:00,17.885,17.89,17.88,17.885,1290.0,CARG
+2023-09-13 15:33:00,17.88,17.89,17.88,17.89,1465.0,CARG
+2023-09-13 15:32:00,17.89,17.89,17.88,17.89,956.0,CARG
+2023-09-13 15:31:00,17.88,17.89,17.88,17.89,655.0,CARG
+2023-09-13 15:30:00,17.89,17.89,17.88,17.89,9880.0,CARG
+2023-09-13 15:29:00,17.885,17.89,17.885,17.89,1004.0,CARG
+2023-09-13 15:28:00,17.87,17.89,17.87,17.89,5324.0,CARG
+2023-09-13 15:27:00,17.87,17.87,17.87,17.87,968.0,CARG
+2023-09-13 15:26:00,17.87,17.87,17.86,17.87,885.0,CARG
+2023-09-13 15:25:00,17.86,17.87,17.86,17.87,3799.0,CARG
+2023-09-13 15:24:00,17.86,17.86,17.853,17.86,775.0,CARG
+2023-09-13 15:23:00,17.855,17.86,17.85,17.86,1028.0,CARG
+2023-09-13 15:22:00,17.855,17.86,17.85,17.85,751.0,CARG
+2023-09-13 15:21:00,17.86,17.86,17.853,17.86,1965.0,CARG
+2023-09-13 15:20:00,17.86,17.86,17.86,17.86,339.0,CARG
+2023-09-13 15:19:00,17.86,17.86,17.86,17.86,640.0,CARG
+2023-09-13 15:18:00,17.855,17.855,17.855,17.855,215.0,CARG
+2023-09-13 15:17:00,17.85,17.865,17.85,17.86,3709.0,CARG
+2023-09-13 15:16:00,17.845,17.86,17.845,17.86,5460.0,CARG
+2023-09-13 15:15:00,17.845,17.85,17.845,17.845,2163.0,CARG
+2023-09-13 15:14:00,17.855,17.855,17.845,17.845,5218.0,CARG
+2023-09-13 15:13:00,17.855,17.86,17.85,17.86,1155.0,CARG
+2023-09-13 15:12:00,17.86,17.86,17.86,17.86,799.0,CARG
+2023-09-13 15:11:00,17.86,17.86,17.86,17.86,754.0,CARG
+2023-09-13 15:10:00,17.86,17.86,17.855,17.86,1089.0,CARG
+2023-09-13 15:09:00,17.85,17.855,17.85,17.855,386.0,CARG
+2023-09-13 15:08:00,17.85,17.86,17.85,17.86,5228.0,CARG
+2023-09-13 15:07:00,17.85,17.85,17.845,17.85,3242.0,CARG
+2023-09-13 15:06:00,17.86,17.86,17.855,17.855,1129.0,CARG
+2023-09-13 15:05:00,17.855,17.86,17.855,17.86,700.0,CARG
+2023-09-13 15:04:00,17.855,17.86,17.85,17.86,1033.0,CARG
+2023-09-13 15:03:00,17.855,17.86,17.855,17.86,1176.0,CARG
+2023-09-13 15:02:00,17.86,17.86,17.85,17.85,1370.0,CARG
+2023-09-13 15:01:00,17.86,17.86,17.86,17.86,262.0,CARG
+2023-09-13 15:00:00,17.855,17.86,17.855,17.86,665.0,CARG
+2023-09-13 14:59:00,17.855,17.86,17.855,17.86,1137.0,CARG
+2023-09-13 14:58:00,17.855,17.855,17.855,17.855,452.0,CARG
+2023-09-13 14:57:00,17.86,17.86,17.855,17.86,1327.0,CARG
+2023-09-13 14:56:00,17.84,17.86,17.84,17.86,4455.0,CARG
+2023-09-13 14:55:00,17.85,17.85,17.835,17.835,1328.0,CARG
+2023-09-13 14:54:00,17.87,17.87,17.86,17.86,2107.0,CARG
+2023-09-13 14:53:00,17.875,17.875,17.875,17.875,335.0,CARG
+2023-09-13 14:52:00,17.849,17.87,17.849,17.87,5422.0,CARG
+2023-09-13 14:51:00,17.86,17.86,17.845,17.85,3977.0,CARG
+2023-09-13 14:50:00,17.86,17.86,17.86,17.86,152.0,CARG
+2023-09-13 14:49:00,17.88,17.88,17.86,17.86,2686.0,CARG
+2023-09-13 14:48:00,17.875,17.875,17.875,17.875,423.0,CARG
+2023-09-13 14:47:00,17.875,17.88,17.875,17.88,597.0,CARG
+2023-09-13 14:46:00,17.875,17.88,17.875,17.88,678.0,CARG
+2023-09-13 14:45:00,17.88,17.88,17.87,17.87,344.0,CARG
+2023-09-13 14:43:00,17.885,17.885,17.875,17.875,1571.0,CARG
+2023-09-13 14:42:00,17.9,17.9,17.885,17.89,2232.0,CARG
+2023-09-13 14:41:00,17.895,17.9,17.895,17.895,840.0,CARG
+2023-09-13 14:40:00,17.895,17.9,17.895,17.9,516.0,CARG
+2023-09-13 14:39:00,17.9,17.9,17.895,17.895,322.0,CARG
+2023-09-13 14:38:00,17.9,17.9,17.9,17.9,204.0,CARG
+2023-09-13 14:37:00,17.884,17.92,17.884,17.895,7609.0,CARG
+2023-09-13 14:36:00,17.89,17.89,17.89,17.89,147.0,CARG
+2023-09-13 14:35:00,17.885,17.89,17.885,17.89,316.0,CARG
+2023-09-13 14:33:00,17.89,17.89,17.89,17.89,254.0,CARG
+2023-09-13 14:32:00,17.86,17.885,17.86,17.88,12074.0,CARG
+2023-09-13 14:31:00,17.865,17.87,17.865,17.87,1274.0,CARG
+2023-09-13 14:30:00,17.875,17.88,17.865,17.865,3948.0,CARG
+2023-09-13 14:29:00,17.88,17.88,17.878,17.878,720.0,CARG
+2023-09-13 14:28:00,17.875,17.88,17.875,17.875,362.0,CARG
+2023-09-13 14:27:00,17.875,17.88,17.875,17.88,704.0,CARG
+2023-09-13 14:26:00,17.88,17.88,17.875,17.88,487.0,CARG
+2023-09-13 14:25:00,17.88,17.88,17.875,17.875,649.0,CARG
+2023-09-13 14:24:00,17.88,17.88,17.875,17.875,1022.0,CARG
+2023-09-13 14:23:00,17.875,17.88,17.875,17.88,562.0,CARG
+2023-09-13 14:22:00,17.88,17.88,17.87,17.875,597.0,CARG
+2023-09-13 14:21:00,17.88,17.88,17.87,17.87,383.0,CARG
+2023-09-13 14:20:00,17.88,17.88,17.875,17.875,1031.0,CARG
+2023-09-13 14:19:00,17.88,17.88,17.87,17.87,502.0,CARG
+2023-09-13 14:18:00,17.875,17.88,17.875,17.88,502.0,CARG
+2023-09-13 14:17:00,17.875,17.88,17.875,17.88,448.0,CARG
+2023-09-13 14:16:00,17.875,17.88,17.875,17.88,801.0,CARG
+2023-09-13 14:15:00,17.88,17.88,17.87,17.875,1124.0,CARG
+2023-09-13 14:14:00,17.875,17.88,17.875,17.875,639.0,CARG
+2023-09-13 14:13:00,17.88,17.88,17.875,17.875,517.0,CARG
+2023-09-13 14:12:00,17.88,17.88,17.875,17.875,211.0,CARG
+2023-09-13 14:11:00,17.88,17.88,17.87,17.87,393.0,CARG
+2023-09-13 14:10:00,17.875,17.88,17.875,17.88,1667.0,CARG
+2023-09-13 14:09:00,17.875,17.88,17.875,17.875,363.0,CARG
+2023-09-13 14:08:00,17.875,17.875,17.875,17.875,163.0,CARG
+2023-09-13 14:07:00,17.88,17.88,17.88,17.88,860.0,CARG
+2023-09-13 14:06:00,17.885,17.885,17.885,17.885,522.0,CARG
+2023-09-13 14:05:00,17.88,17.885,17.88,17.885,573.0,CARG
+2023-09-13 14:04:00,17.905,17.905,17.885,17.885,2959.0,CARG
+2023-09-13 14:03:00,17.905,17.905,17.9,17.9,755.0,CARG
+2023-09-13 14:02:00,17.92,17.92,17.905,17.905,3464.0,CARG
+2023-09-13 14:01:00,17.92,17.92,17.92,17.92,393.0,CARG
+2023-09-13 14:00:00,17.92,17.92,17.92,17.92,270.0,CARG
+2023-09-13 13:59:00,17.92,17.92,17.915,17.92,1164.0,CARG
+2023-09-13 13:58:00,17.915,17.92,17.91,17.91,450.0,CARG
+2023-09-13 13:57:00,17.92,17.92,17.92,17.92,419.0,CARG
+2023-09-13 13:56:00,17.92,17.92,17.915,17.92,576.0,CARG
+2023-09-13 13:55:00,17.915,17.915,17.91,17.915,1443.0,CARG
+2023-09-13 13:54:00,17.915,17.915,17.915,17.915,255.0,CARG
+2023-09-13 13:53:00,17.915,17.92,17.915,17.92,461.0,CARG
+2023-09-13 13:52:00,17.91,17.92,17.91,17.92,1091.0,CARG
+2023-09-13 13:51:00,17.915,17.915,17.915,17.915,130.0,CARG
+2023-09-13 13:50:00,17.915,17.915,17.915,17.915,472.0,CARG
+2023-09-13 13:49:00,17.91,17.915,17.91,17.915,253.0,CARG
+2023-09-13 13:48:00,17.92,17.92,17.915,17.915,2093.0,CARG
+2023-09-13 13:47:00,17.93,17.93,17.93,17.93,321.0,CARG
+2023-09-13 13:46:00,17.92,17.93,17.92,17.93,217.0,CARG
+2023-09-13 13:43:00,17.93,17.93,17.925,17.925,2120.0,CARG
+2023-09-13 13:42:00,17.94,17.94,17.93,17.93,492.0,CARG
+2023-09-13 13:40:00,17.935,17.94,17.935,17.94,275.0,CARG
+2023-09-13 13:39:00,17.93,17.94,17.93,17.935,1928.0,CARG
+2023-09-13 13:38:00,17.93,17.93,17.925,17.925,418.0,CARG
+2023-09-13 13:36:00,17.935,17.935,17.925,17.925,1506.0,CARG
+2023-09-13 13:35:00,17.94,17.94,17.935,17.935,425.0,CARG
+2023-09-13 13:34:00,17.94,17.945,17.935,17.935,2622.0,CARG
+2023-09-13 13:33:00,17.925,17.94,17.925,17.935,5744.0,CARG
+2023-09-13 13:32:00,17.94,17.94,17.925,17.925,1557.0,CARG
+2023-09-13 13:31:00,17.99,17.99,17.945,17.95,10432.0,CARG
+2023-09-13 13:30:00,17.99,17.99,17.98,17.98,594.0,CARG
+2023-09-13 13:29:00,17.99,17.99,17.985,17.985,554.0,CARG
+2023-09-13 13:28:00,17.99,17.99,17.99,17.99,247.0,CARG
+2023-09-13 13:27:00,17.99,17.99,17.99,17.99,233.0,CARG
+2023-09-13 13:26:00,17.985,17.985,17.985,17.985,420.0,CARG
+2023-09-13 13:25:00,17.99,17.99,17.99,17.99,248.0,CARG
+2023-09-13 13:24:00,17.985,17.985,17.98,17.98,926.0,CARG
+2023-09-13 13:23:00,17.99,17.99,17.985,17.985,450.0,CARG
+2023-09-13 13:21:00,17.99,17.99,17.99,17.99,209.0,CARG
+2023-09-13 13:20:00,17.985,17.985,17.985,17.985,252.0,CARG
+2023-09-13 13:19:00,17.995,17.995,17.985,17.985,1595.0,CARG
+2023-09-13 13:18:00,17.99,17.995,17.99,17.995,1757.0,CARG
+2023-09-13 13:17:00,17.985,17.985,17.98,17.98,201.0,CARG
+2023-09-13 13:16:00,17.98,17.985,17.98,17.985,1090.0,CARG
+2023-09-13 13:15:00,17.98,17.98,17.98,17.98,359.0,CARG
+2023-09-13 13:14:00,17.975,17.975,17.975,17.975,340.0,CARG
+2023-09-13 13:13:00,17.98,17.98,17.975,17.975,625.0,CARG
+2023-09-13 13:12:00,17.975,17.98,17.975,17.98,615.0,CARG
+2023-09-13 13:11:00,17.98,17.98,17.975,17.975,398.0,CARG
+2023-09-13 13:10:00,17.98,17.98,17.97,17.97,300.0,CARG
+2023-09-13 13:09:00,17.97,17.97,17.97,17.97,138.0,CARG
+2023-09-13 13:08:00,17.99,17.99,17.975,17.98,4842.0,CARG
+2023-09-13 13:07:00,17.98,17.99,17.98,17.99,1202.0,CARG
+2023-09-13 13:05:00,17.975,17.98,17.97,17.98,719.0,CARG
+2023-09-13 13:04:00,17.975,17.975,17.975,17.975,153.0,CARG
+2023-09-13 13:03:00,17.976,17.976,17.97,17.97,866.0,CARG
+2023-09-13 13:02:00,17.98,17.98,17.98,17.98,429.0,CARG
+2023-09-13 13:01:00,17.98,17.98,17.98,17.98,829.0,CARG
+2023-09-13 13:00:00,17.99,17.99,17.975,17.975,3379.0,CARG
+2023-09-13 12:59:00,17.99,17.99,17.99,17.99,298.0,CARG
+2023-09-13 12:58:00,17.99,17.99,17.99,17.99,202.0,CARG
+2023-09-13 12:57:00,17.99,17.99,17.99,17.99,109.0,CARG
+2023-09-13 12:56:00,17.98,17.98,17.97,17.98,4074.0,CARG
+2023-09-13 12:55:00,17.97,17.975,17.97,17.975,700.0,CARG
+2023-09-13 12:54:00,17.95,17.98,17.95,17.98,3494.0,CARG
+2023-09-13 12:52:00,17.945,17.945,17.945,17.945,238.0,CARG
+2023-09-13 12:51:00,17.94,17.94,17.94,17.94,1442.0,CARG
+2023-09-13 12:50:00,17.94,17.94,17.94,17.94,248.0,CARG
+2023-09-13 12:49:00,17.935,17.945,17.93,17.94,4610.0,CARG
+2023-09-13 12:47:00,17.938,17.938,17.938,17.938,356.0,CARG
+2023-09-13 12:46:00,17.94,17.94,17.94,17.94,600.0,CARG
+2023-09-13 12:44:00,17.94,17.94,17.93,17.93,758.0,CARG
+2023-09-13 12:43:00,17.91,17.93,17.91,17.93,2376.0,CARG
+2023-09-13 12:42:00,17.91,17.91,17.91,17.91,645.0,CARG
+2023-09-13 12:41:00,17.935,17.94,17.9,17.91,5012.0,CARG
+2023-09-13 12:40:00,17.935,17.935,17.935,17.935,255.0,CARG
+2023-09-13 12:39:00,17.935,17.935,17.935,17.935,305.0,CARG
+2023-09-13 12:37:00,17.94,17.94,17.935,17.935,2211.0,CARG
+2023-09-13 12:36:00,17.96,17.96,17.935,17.935,5361.0,CARG
+2023-09-13 12:35:00,17.969,17.97,17.969,17.97,693.0,CARG
+2023-09-13 12:34:00,17.97,17.975,17.97,17.97,1284.0,CARG
+2023-09-13 12:33:00,17.935,17.97,17.93,17.97,5321.0,CARG
+2023-09-13 12:32:00,17.935,17.935,17.935,17.935,351.0,CARG
+2023-09-13 12:31:00,17.935,17.935,17.935,17.935,550.0,CARG
+2023-09-13 12:30:00,17.91,17.95,17.91,17.94,7507.0,CARG
+2023-09-13 12:29:00,17.906,17.91,17.906,17.91,2132.0,CARG
+2023-09-13 12:28:00,17.91,17.91,17.91,17.91,310.0,CARG
+2023-09-13 12:27:00,17.9,17.91,17.9,17.91,1876.0,CARG
+2023-09-13 12:26:00,17.9,17.9,17.9,17.9,313.0,CARG
+2023-09-13 12:25:00,17.9,17.9,17.9,17.9,266.0,CARG
+2023-09-13 12:24:00,17.885,17.9,17.885,17.9,2542.0,CARG
+2023-09-13 12:23:00,17.885,17.89,17.885,17.885,333.0,CARG
+2023-09-13 12:22:00,17.885,17.89,17.885,17.89,958.0,CARG
+2023-09-13 12:21:00,17.885,17.885,17.885,17.885,508.0,CARG
+2023-09-13 12:19:00,17.87,17.88,17.87,17.88,3997.0,CARG
+2023-09-13 12:18:00,17.86,17.87,17.86,17.87,612.0,CARG
+2023-09-13 12:17:00,17.87,17.87,17.86,17.87,597.0,CARG
+2023-09-13 12:16:00,17.865,17.865,17.865,17.865,241.0,CARG
+2023-09-13 12:15:00,17.87,17.87,17.87,17.87,158.0,CARG
+2023-09-13 12:14:00,17.86,17.87,17.86,17.87,409.0,CARG
+2023-09-13 12:13:00,17.87,17.87,17.87,17.87,364.0,CARG
+2023-09-13 12:12:00,17.88,17.88,17.87,17.87,1667.0,CARG
+2023-09-13 12:11:00,17.875,17.88,17.875,17.88,960.0,CARG
+2023-09-13 12:10:00,17.871,17.871,17.871,17.871,689.0,CARG
+2023-09-13 12:09:00,17.88,17.88,17.88,17.88,697.0,CARG
+2023-09-13 12:08:00,17.88,17.88,17.87,17.87,992.0,CARG
+2023-09-13 12:07:00,17.88,17.88,17.88,17.88,1106.0,CARG
+2023-09-13 12:06:00,17.885,17.885,17.885,17.885,514.0,CARG
+2023-09-13 12:05:00,17.88,17.88,17.88,17.88,204.0,CARG
+2023-09-13 12:04:00,17.885,17.885,17.885,17.885,730.0,CARG
+2023-09-13 12:03:00,17.885,17.885,17.88,17.88,454.0,CARG
+2023-09-13 12:02:00,17.89,17.89,17.88,17.88,2155.0,CARG
+2023-09-13 12:01:00,17.9,17.9,17.9,17.9,205.0,CARG
+2023-09-13 12:00:00,17.915,17.915,17.895,17.895,3807.0,CARG
+2023-09-13 11:59:00,17.91,17.915,17.91,17.915,2214.0,CARG
+2023-09-13 11:58:00,17.91,17.91,17.91,17.91,517.0,CARG
+2023-09-13 11:57:00,17.91,17.91,17.91,17.91,631.0,CARG
+2023-09-13 11:55:00,17.91,17.91,17.905,17.905,3552.0,CARG
+2023-09-13 11:53:00,17.876,17.9,17.876,17.9,3472.0,CARG
+2023-09-13 11:52:00,17.88,17.88,17.875,17.875,2034.0,CARG
+2023-09-13 11:51:00,17.9,17.905,17.88,17.88,1698.0,CARG
+2023-09-13 11:50:00,17.87,17.91,17.855,17.91,11418.0,CARG
+2023-09-13 11:49:00,17.88,17.88,17.875,17.875,877.0,CARG
+2023-09-13 11:48:00,17.895,17.895,17.87,17.88,7617.0,CARG
+2023-09-13 11:47:00,17.9,17.9,17.9,17.9,1106.0,CARG
+2023-09-13 11:46:00,17.9,17.9,17.9,17.9,113.0,CARG
+2023-09-13 11:44:00,17.91,17.91,17.895,17.895,4562.0,CARG
+2023-09-13 11:42:00,17.92,17.92,17.9,17.9,5577.0,CARG
+2023-09-13 11:41:00,17.93,17.93,17.92,17.925,2467.0,CARG
+2023-09-13 11:39:00,17.94,17.94,17.94,17.94,431.0,CARG
+2023-09-13 11:36:00,17.93,17.94,17.93,17.94,2296.0,CARG
+2023-09-13 11:35:00,17.93,17.945,17.93,17.93,5875.0,CARG
+2023-09-13 11:34:00,17.95,17.95,17.94,17.94,2201.0,CARG
+2023-09-13 11:33:00,17.97,17.97,17.95,17.95,5418.0,CARG
+2023-09-13 11:32:00,17.97,17.97,17.96,17.97,921.0,CARG
+2023-09-13 11:31:00,17.97,17.97,17.96,17.965,756.0,CARG
+2023-09-13 11:30:00,17.96,17.97,17.96,17.97,249.0,CARG
+2023-09-13 11:29:00,17.97,17.97,17.97,17.97,318.0,CARG
+2023-09-13 11:28:00,17.97,17.97,17.97,17.97,629.0,CARG
+2023-09-13 11:27:00,17.965,17.97,17.96,17.97,461.0,CARG
+2023-09-13 11:26:00,17.97,17.97,17.965,17.965,942.0,CARG
+2023-09-13 11:25:00,17.965,17.965,17.965,17.965,127.0,CARG
+2023-09-13 11:24:00,17.97,17.97,17.97,17.97,322.0,CARG
+2023-09-13 11:23:00,17.96,17.96,17.96,17.96,635.0,CARG
+2023-09-13 11:22:00,17.96,17.96,17.955,17.96,3058.0,CARG
+2023-09-13 11:21:00,17.956,17.96,17.955,17.955,912.0,CARG
+2023-09-13 11:20:00,17.96,17.96,17.96,17.96,848.0,CARG
+2023-09-13 11:19:00,17.965,17.965,17.96,17.96,203.0,CARG
+2023-09-13 11:18:00,17.96,17.96,17.955,17.96,1283.0,CARG
+2023-09-13 11:17:00,17.98,17.98,17.965,17.965,1902.0,CARG
+2023-09-13 11:16:00,17.99,17.99,17.99,17.99,1668.0,CARG
+2023-09-13 11:15:00,17.955,17.99,17.955,17.99,5609.0,CARG
+2023-09-13 11:14:00,17.96,17.96,17.955,17.955,1001.0,CARG
+2023-09-13 11:13:00,17.97,17.97,17.955,17.955,3571.0,CARG
+2023-09-13 11:12:00,17.96,17.97,17.96,17.965,734.0,CARG
+2023-09-13 11:11:00,17.97,17.97,17.965,17.97,825.0,CARG
+2023-09-13 11:10:00,17.97,17.97,17.97,17.97,499.0,CARG
+2023-09-13 11:09:00,17.97,17.97,17.96,17.97,403.0,CARG
+2023-09-13 11:08:00,17.97,17.97,17.97,17.97,141.0,CARG
+2023-09-13 11:07:00,17.97,17.97,17.965,17.965,342.0,CARG
+2023-09-13 11:06:00,17.97,17.97,17.965,17.965,658.0,CARG
+2023-09-13 11:05:00,17.97,17.97,17.968,17.968,633.0,CARG
+2023-09-13 11:04:00,17.965,17.98,17.965,17.97,5358.0,CARG
+2023-09-13 11:03:00,17.96,17.97,17.96,17.965,1716.0,CARG
+2023-09-13 11:02:00,17.97,17.97,17.965,17.965,401.0,CARG
+2023-09-13 11:01:00,17.965,17.97,17.965,17.97,417.0,CARG
+2023-09-13 11:00:00,17.96,17.97,17.96,17.97,908.0,CARG
+2023-09-13 10:59:00,17.96,17.96,17.96,17.96,465.0,CARG
+2023-09-13 10:58:00,17.96,17.965,17.96,17.96,1245.0,CARG
+2023-09-13 10:57:00,17.96,17.96,17.96,17.96,2548.0,CARG
+2023-09-13 10:56:00,17.95,17.96,17.948,17.96,2726.0,CARG
+2023-09-13 10:55:00,17.94,17.94,17.935,17.94,1711.0,CARG
+2023-09-13 10:54:00,17.94,17.94,17.93,17.93,461.0,CARG
+2023-09-13 10:53:00,17.93,17.93,17.93,17.93,401.0,CARG
+2023-09-13 10:52:00,17.96,17.96,17.935,17.935,2013.0,CARG
+2023-09-13 10:51:00,17.96,17.96,17.96,17.96,2372.0,CARG
+2023-09-13 10:50:00,17.96,17.96,17.96,17.96,1599.0,CARG
+2023-09-13 10:49:00,17.97,17.97,17.96,17.96,1563.0,CARG
+2023-09-13 10:48:00,17.97,17.985,17.97,17.975,4929.0,CARG
+2023-09-13 10:46:00,17.98,17.98,17.97,17.97,1046.0,CARG
+2023-09-13 10:45:00,18.03,18.03,17.99,17.99,3513.0,CARG
+2023-09-13 10:44:00,18.06,18.065,18.03,18.04,6966.0,CARG
+2023-09-13 10:43:00,18.071,18.075,18.045,18.055,5899.0,CARG
+2023-09-13 10:42:00,18.08,18.08,18.06,18.075,6686.0,CARG
+2023-09-13 10:41:00,18.09,18.09,18.083,18.083,2869.0,CARG
+2023-09-13 10:40:00,18.085,18.095,18.085,18.09,2601.0,CARG
+2023-09-13 10:39:00,18.08,18.09,18.07,18.08,2456.0,CARG
+2023-09-13 10:38:00,18.08,18.08,18.08,18.08,243.0,CARG
+2023-09-13 10:37:00,18.075,18.075,18.075,18.075,270.0,CARG
+2023-09-13 10:36:00,18.07,18.075,18.07,18.075,783.0,CARG
+2023-09-13 10:35:00,18.065,18.065,18.065,18.065,423.0,CARG
+2023-09-13 10:34:00,18.055,18.07,18.055,18.065,3210.0,CARG
+2023-09-13 10:33:00,18.04,18.055,18.035,18.055,2978.0,CARG
+2023-09-13 10:32:00,18.05,18.05,18.05,18.05,103.0,CARG
+2023-09-13 10:31:00,18.04,18.05,18.04,18.05,547.0,CARG
+2023-09-13 10:30:00,18.02,18.04,18.02,18.04,1658.0,CARG
+2023-09-13 10:28:00,18.02,18.02,18.02,18.02,129.0,CARG
+2023-09-13 10:27:00,18.04,18.04,18.02,18.02,1622.0,CARG
+2023-09-13 10:26:00,18.04,18.04,18.04,18.04,810.0,CARG
+2023-09-13 10:25:00,18.03,18.03,18.03,18.03,151.0,CARG
+2023-09-13 10:24:00,18.02,18.02,18.02,18.02,871.0,CARG
+2023-09-13 10:23:00,18.04,18.04,18.02,18.02,1293.0,CARG
+2023-09-13 10:21:00,18.04,18.04,18.04,18.04,1470.0,CARG
+2023-09-13 10:20:00,18.045,18.05,18.015,18.022,3363.0,CARG
+2023-09-13 10:19:00,18.04,18.04,18.04,18.04,372.0,CARG
+2023-09-13 10:18:00,18.03,18.04,18.03,18.035,1970.0,CARG
+2023-09-13 10:17:00,18.025,18.025,18.015,18.02,2537.0,CARG
+2023-09-13 10:16:00,18.0,18.02,18.0,18.02,2854.0,CARG
+2023-09-13 10:14:00,17.99,17.995,17.99,17.99,1363.0,CARG
+2023-09-13 10:12:00,17.97,17.98,17.96,17.98,3954.0,CARG
+2023-09-13 10:10:00,17.96,17.97,17.96,17.96,3098.0,CARG
+2023-09-13 10:09:00,17.94,17.96,17.94,17.96,3910.0,CARG
+2023-09-13 10:07:00,17.92,17.925,17.92,17.925,673.0,CARG
+2023-09-13 10:06:00,17.94,17.94,17.92,17.92,1300.0,CARG
+2023-09-13 10:05:00,17.97,17.97,17.945,17.945,1432.0,CARG
+2023-09-13 10:04:00,17.985,17.99,17.97,17.99,2707.0,CARG
+2023-09-13 10:03:00,18.055,18.055,17.99,17.99,4772.0,CARG
+2023-09-13 10:02:00,18.09,18.09,18.07,18.07,1401.0,CARG
+2023-09-13 10:01:00,18.076,18.09,18.07,18.09,4589.0,CARG
+2023-09-13 10:00:00,18.08,18.085,18.075,18.075,3697.0,CARG
+2023-09-13 09:59:00,18.08,18.08,18.08,18.08,248.0,CARG
+2023-09-13 09:58:00,18.075,18.075,18.075,18.075,233.0,CARG
+2023-09-13 09:57:00,18.08,18.091,18.07,18.08,10535.0,CARG
+2023-09-13 09:56:00,18.08,18.08,18.08,18.08,403.0,CARG
+2023-09-13 09:55:00,18.075,18.09,18.07,18.09,1152.0,CARG
+2023-09-13 09:54:00,18.095,18.1,18.06,18.06,3214.0,CARG
+2023-09-13 09:53:00,18.08,18.095,18.08,18.095,847.0,CARG
+2023-09-13 09:52:00,18.08,18.08,18.075,18.075,443.0,CARG
+2023-09-13 09:51:00,18.05,18.075,18.04,18.075,2746.0,CARG
+2023-09-13 09:50:00,18.05,18.065,18.05,18.06,2204.0,CARG
+2023-09-13 09:49:00,18.081,18.085,18.05,18.05,1503.0,CARG
+2023-09-13 09:48:00,18.12,18.12,18.08,18.09,4352.0,CARG
+2023-09-13 09:47:00,18.09,18.125,18.09,18.125,1272.0,CARG
+2023-09-13 09:46:00,18.13,18.13,18.08,18.1,12873.0,CARG
+2023-09-13 09:45:00,18.15,18.15,18.145,18.15,1960.0,CARG
+2023-09-13 09:43:00,18.14,18.15,18.12,18.13,5460.0,CARG
+2023-09-13 09:42:00,18.19,18.19,18.135,18.145,3185.0,CARG
+2023-09-13 09:41:00,18.17,18.18,18.17,18.18,2024.0,CARG
+2023-09-13 09:40:00,18.2,18.2,18.15,18.16,3545.0,CARG
+2023-09-13 09:39:00,18.195,18.195,18.195,18.195,220.0,CARG
+2023-09-13 09:38:00,18.17,18.2,18.16,18.2,1935.0,CARG
+2023-09-13 09:37:00,18.14,18.15,18.14,18.15,698.0,CARG
+2023-09-13 09:36:00,18.17,18.18,18.14,18.145,2455.0,CARG
+2023-09-13 09:34:00,18.21,18.21,18.2,18.2,333.0,CARG
+2023-09-13 09:33:00,18.28,18.28,18.23,18.23,2688.0,CARG
+2023-09-13 09:32:00,18.2,18.28,18.2,18.27,6273.0,CARG
+2023-09-13 09:31:00,18.19,18.19,18.19,18.19,381.0,CARG
+2023-09-13 09:30:00,18.17,18.17,18.15,18.15,2878.0,CARG
+2023-09-13 08:28:00,18.07,18.08,18.07,18.08,107.0,CARG
+2023-09-12 18:57:00,18.3,18.3,18.3,18.3,27.0,CARG
+2023-09-12 16:00:00,18.16,18.16,18.16,18.16,512795.0,CARG
+2023-09-12 15:59:00,18.14,18.17,18.14,18.16,16359.0,CARG
+2023-09-12 15:58:00,18.155,18.165,18.145,18.145,22865.0,CARG
+2023-09-12 15:57:00,18.155,18.155,18.15,18.15,1963.0,CARG
+2023-09-12 15:56:00,18.175,18.175,18.155,18.16,9160.0,CARG
+2023-09-12 15:55:00,18.155,18.19,18.155,18.175,22186.0,CARG
+2023-09-12 15:54:00,18.17,18.17,18.15,18.15,6008.0,CARG
+2023-09-12 15:53:00,18.155,18.17,18.155,18.17,3885.0,CARG
+2023-09-12 15:52:00,18.16,18.16,18.145,18.16,5023.0,CARG
+2023-09-12 15:51:00,18.16,18.16,18.155,18.16,4643.0,CARG
+2023-09-12 15:50:00,18.15,18.17,18.15,18.16,4552.0,CARG
+2023-09-12 15:49:00,18.14,18.145,18.14,18.145,964.0,CARG
+2023-09-12 15:48:00,18.16,18.16,18.14,18.14,1521.0,CARG
+2023-09-12 15:47:00,18.205,18.209,18.16,18.16,11140.0,CARG
+2023-09-12 15:46:00,18.21,18.21,18.205,18.205,1243.0,CARG
+2023-09-12 15:45:00,18.165,18.21,18.16,18.205,15778.0,CARG
+2023-09-12 15:44:00,18.165,18.17,18.165,18.17,864.0,CARG
+2023-09-12 15:43:00,18.17,18.17,18.16,18.17,688.0,CARG
+2023-09-12 15:42:00,18.165,18.17,18.165,18.17,2172.0,CARG
+2023-09-12 15:41:00,18.17,18.17,18.16,18.17,1361.0,CARG
+2023-09-12 15:40:00,18.16,18.165,18.16,18.165,732.0,CARG
+2023-09-12 15:39:00,18.165,18.165,18.16,18.16,405.0,CARG
+2023-09-12 15:37:00,18.15,18.17,18.15,18.17,2088.0,CARG
+2023-09-12 15:36:00,18.175,18.175,18.155,18.155,3010.0,CARG
+2023-09-12 15:35:00,18.16,18.175,18.16,18.17,4968.0,CARG
+2023-09-12 15:34:00,18.155,18.155,18.155,18.155,590.0,CARG
+2023-09-12 15:33:00,18.155,18.16,18.155,18.16,968.0,CARG
+2023-09-12 15:32:00,18.155,18.155,18.155,18.155,219.0,CARG
+2023-09-12 15:31:00,18.155,18.16,18.155,18.16,1051.0,CARG
+2023-09-12 15:30:00,18.15,18.15,18.15,18.15,2205.0,CARG
+2023-09-12 15:29:00,18.145,18.145,18.14,18.145,1931.0,CARG
+2023-09-12 15:28:00,18.145,18.145,18.14,18.145,983.0,CARG
+2023-09-12 15:27:00,18.145,18.145,18.14,18.14,387.0,CARG
+2023-09-12 15:26:00,18.15,18.15,18.14,18.14,296.0,CARG
+2023-09-12 15:23:00,18.16,18.16,18.15,18.15,3857.0,CARG
+2023-09-12 15:22:00,18.155,18.16,18.155,18.16,1485.0,CARG
+2023-09-12 15:21:00,18.155,18.155,18.155,18.155,232.0,CARG
+2023-09-12 15:20:00,18.14,18.15,18.14,18.15,1694.0,CARG
+2023-09-12 15:19:00,18.135,18.135,18.135,18.135,268.0,CARG
+2023-09-12 15:18:00,18.13,18.135,18.13,18.135,536.0,CARG
+2023-09-12 15:17:00,18.135,18.135,18.135,18.135,426.0,CARG
+2023-09-12 15:16:00,18.14,18.14,18.135,18.135,1946.0,CARG
+2023-09-12 15:15:00,18.15,18.15,18.13,18.13,1315.0,CARG
+2023-09-12 15:14:00,18.15,18.15,18.15,18.15,194.0,CARG
+2023-09-12 15:13:00,18.13,18.14,18.13,18.14,4023.0,CARG
+2023-09-12 15:12:00,18.18,18.185,18.135,18.135,11951.0,CARG
+2023-09-12 15:11:00,18.19,18.19,18.18,18.18,203.0,CARG
+2023-09-12 15:10:00,18.18,18.185,18.18,18.185,1005.0,CARG
+2023-09-12 15:09:00,18.18,18.185,18.18,18.185,502.0,CARG
+2023-09-12 15:08:00,18.18,18.18,18.18,18.18,401.0,CARG
+2023-09-12 15:07:00,18.18,18.18,18.18,18.18,305.0,CARG
+2023-09-12 15:06:00,18.18,18.185,18.18,18.185,450.0,CARG
+2023-09-12 15:05:00,18.18,18.19,18.18,18.185,1889.0,CARG
+2023-09-12 15:04:00,18.185,18.185,18.18,18.185,332.0,CARG
+2023-09-12 15:03:00,18.18,18.18,18.18,18.18,523.0,CARG
+2023-09-12 15:02:00,18.185,18.185,18.18,18.18,265.0,CARG
+2023-09-12 15:01:00,18.195,18.195,18.185,18.185,1594.0,CARG
+2023-09-12 15:00:00,18.2,18.205,18.19,18.19,2112.0,CARG
+2023-09-12 14:59:00,18.2,18.205,18.2,18.205,1864.0,CARG
+2023-09-12 14:58:00,18.195,18.2,18.19,18.2,611.0,CARG
+2023-09-12 14:57:00,18.2,18.2,18.195,18.195,237.0,CARG
+2023-09-12 14:56:00,18.195,18.195,18.195,18.195,277.0,CARG
+2023-09-12 14:55:00,18.19,18.195,18.19,18.195,632.0,CARG
+2023-09-12 14:54:00,18.19,18.19,18.19,18.19,147.0,CARG
+2023-09-12 14:53:00,18.195,18.2,18.195,18.2,1004.0,CARG
+2023-09-12 14:50:00,18.205,18.205,18.18,18.195,6454.0,CARG
+2023-09-12 14:48:00,18.205,18.21,18.205,18.21,411.0,CARG
+2023-09-12 14:47:00,18.21,18.21,18.21,18.21,1348.0,CARG
+2023-09-12 14:46:00,18.21,18.21,18.2,18.2,659.0,CARG
+2023-09-12 14:45:00,18.205,18.205,18.205,18.205,174.0,CARG
+2023-09-12 14:41:00,18.21,18.21,18.21,18.21,593.0,CARG
+2023-09-12 14:40:00,18.21,18.21,18.205,18.205,679.0,CARG
+2023-09-12 14:38:00,18.21,18.21,18.2,18.205,1137.0,CARG
+2023-09-12 14:37:00,18.175,18.2,18.175,18.2,3227.0,CARG
+2023-09-12 14:34:00,18.17,18.17,18.17,18.17,342.0,CARG
+2023-09-12 14:33:00,18.175,18.18,18.175,18.18,310.0,CARG
+2023-09-12 14:30:00,18.16,18.17,18.16,18.17,4917.0,CARG
+2023-09-12 14:28:00,18.165,18.17,18.165,18.17,467.0,CARG
+2023-09-12 14:27:00,18.16,18.165,18.16,18.165,240.0,CARG
+2023-09-12 14:26:00,18.15,18.159,18.15,18.159,1518.0,CARG
+2023-09-12 14:25:00,18.13,18.14,18.13,18.14,1831.0,CARG
+2023-09-12 14:24:00,18.13,18.13,18.13,18.13,158.0,CARG
+2023-09-12 14:22:00,18.13,18.13,18.13,18.13,526.0,CARG
+2023-09-12 14:21:00,18.13,18.13,18.125,18.125,1217.0,CARG
+2023-09-12 14:20:00,18.13,18.131,18.13,18.13,3009.0,CARG
+2023-09-12 14:19:00,18.14,18.14,18.125,18.13,6904.0,CARG
+2023-09-12 14:17:00,18.15,18.15,18.145,18.145,379.0,CARG
+2023-09-12 14:15:00,18.125,18.14,18.125,18.135,3107.0,CARG
+2023-09-12 14:14:00,18.125,18.13,18.125,18.13,869.0,CARG
+2023-09-12 14:13:00,18.125,18.125,18.125,18.125,262.0,CARG
+2023-09-12 14:12:00,18.125,18.125,18.125,18.125,186.0,CARG
+2023-09-12 14:11:00,18.135,18.135,18.125,18.13,5628.0,CARG
+2023-09-12 14:10:00,18.14,18.14,18.13,18.135,658.0,CARG
+2023-09-12 14:09:00,18.135,18.135,18.135,18.135,1111.0,CARG
+2023-09-12 14:07:00,18.135,18.135,18.135,18.135,172.0,CARG
+2023-09-12 14:06:00,18.135,18.135,18.13,18.13,241.0,CARG
+2023-09-12 14:05:00,18.13,18.14,18.13,18.14,227.0,CARG
+2023-09-12 14:04:00,18.135,18.135,18.135,18.135,140.0,CARG
+2023-09-12 14:02:00,18.14,18.14,18.14,18.14,140.0,CARG
+2023-09-12 14:01:00,18.13,18.13,18.13,18.13,787.0,CARG
+2023-09-12 14:00:00,18.14,18.145,18.14,18.145,1338.0,CARG
+2023-09-12 13:58:00,18.145,18.145,18.145,18.145,260.0,CARG
+2023-09-12 13:57:00,18.14,18.15,18.14,18.145,3255.0,CARG
+2023-09-12 13:56:00,18.145,18.145,18.145,18.145,204.0,CARG
+2023-09-12 13:55:00,18.145,18.145,18.145,18.145,125.0,CARG
+2023-09-12 13:54:00,18.15,18.15,18.15,18.15,268.0,CARG
+2023-09-12 13:53:00,18.15,18.15,18.145,18.145,1561.0,CARG
+2023-09-12 13:52:00,18.15,18.16,18.15,18.16,3231.0,CARG
+2023-09-12 13:49:00,18.14,18.14,18.14,18.14,925.0,CARG
+2023-09-12 13:48:00,18.135,18.135,18.135,18.135,348.0,CARG
+2023-09-12 13:47:00,18.135,18.135,18.135,18.135,121.0,CARG
+2023-09-12 13:46:00,18.14,18.14,18.125,18.14,5645.0,CARG
+2023-09-12 13:43:00,18.14,18.15,18.13,18.15,17026.0,CARG
+2023-09-12 13:42:00,18.14,18.14,18.14,18.14,293.0,CARG
+2023-09-12 13:41:00,18.145,18.145,18.145,18.145,537.0,CARG
+2023-09-12 13:40:00,18.13,18.14,18.13,18.13,3095.0,CARG
+2023-09-12 13:39:00,18.125,18.125,18.125,18.125,141.0,CARG
+2023-09-12 13:38:00,18.125,18.125,18.12,18.125,695.0,CARG
+2023-09-12 13:37:00,18.125,18.125,18.125,18.125,468.0,CARG
+2023-09-12 13:36:00,18.155,18.155,18.115,18.12,4134.0,CARG
+2023-09-12 13:33:00,18.15,18.155,18.15,18.155,550.0,CARG
+2023-09-12 13:29:00,18.16,18.16,18.16,18.16,353.0,CARG
+2023-09-12 13:28:00,18.16,18.16,18.155,18.16,749.0,CARG
+2023-09-12 13:25:00,18.18,18.18,18.155,18.155,3485.0,CARG
+2023-09-12 13:24:00,18.19,18.19,18.19,18.19,900.0,CARG
+2023-09-12 13:23:00,18.19,18.2,18.19,18.195,3641.0,CARG
+2023-09-12 13:22:00,18.193,18.195,18.19,18.19,2384.0,CARG
+2023-09-12 13:21:00,18.2,18.2,18.19,18.19,1994.0,CARG
+2023-09-12 13:20:00,18.19,18.195,18.19,18.195,1081.0,CARG
+2023-09-12 13:19:00,18.19,18.19,18.19,18.19,315.0,CARG
+2023-09-12 13:18:00,18.188,18.188,18.185,18.185,347.0,CARG
+2023-09-12 13:17:00,18.185,18.185,18.185,18.185,759.0,CARG
+2023-09-12 13:15:00,18.14,18.2,18.14,18.185,9975.0,CARG
+2023-09-12 13:14:00,18.14,18.14,18.14,18.14,192.0,CARG
+2023-09-12 13:12:00,18.145,18.145,18.145,18.145,108.0,CARG
+2023-09-12 13:11:00,18.19,18.19,18.145,18.145,11579.0,CARG
+2023-09-12 13:10:00,18.185,18.185,18.185,18.185,124.0,CARG
+2023-09-12 13:09:00,18.195,18.195,18.185,18.185,2018.0,CARG
+2023-09-12 13:08:00,18.195,18.195,18.195,18.195,119.0,CARG
+2023-09-12 13:07:00,18.21,18.21,18.195,18.195,2139.0,CARG
+2023-09-12 13:06:00,18.22,18.22,18.22,18.22,1039.0,CARG
+2023-09-12 13:05:00,18.225,18.23,18.225,18.225,889.0,CARG
+2023-09-12 13:04:00,18.21,18.225,18.21,18.22,2832.0,CARG
+2023-09-12 13:03:00,18.21,18.21,18.21,18.21,1498.0,CARG
+2023-09-12 13:00:00,18.22,18.22,18.22,18.22,235.0,CARG
+2023-09-12 12:59:00,18.2,18.22,18.2,18.22,2966.0,CARG
+2023-09-12 12:57:00,18.21,18.21,18.205,18.21,1839.0,CARG
+2023-09-12 12:55:00,18.21,18.21,18.21,18.21,849.0,CARG
+2023-09-12 12:54:00,18.21,18.21,18.21,18.21,127.0,CARG
+2023-09-12 12:53:00,18.22,18.22,18.22,18.22,844.0,CARG
+2023-09-12 12:52:00,18.195,18.22,18.195,18.21,4374.0,CARG
+2023-09-12 12:51:00,18.195,18.195,18.195,18.195,146.0,CARG
+2023-09-12 12:50:00,18.2,18.2,18.195,18.195,1431.0,CARG
+2023-09-12 12:48:00,18.205,18.21,18.2,18.21,357.0,CARG
+2023-09-12 12:46:00,18.2,18.2,18.2,18.2,211.0,CARG
+2023-09-12 12:44:00,18.21,18.21,18.21,18.21,126.0,CARG
+2023-09-12 12:43:00,18.2,18.2,18.2,18.2,236.0,CARG
+2023-09-12 12:42:00,18.205,18.205,18.205,18.205,299.0,CARG
+2023-09-12 12:40:00,18.2,18.2,18.2,18.2,111.0,CARG
+2023-09-12 12:39:00,18.21,18.21,18.21,18.21,113.0,CARG
+2023-09-12 12:38:00,18.2,18.205,18.2,18.205,746.0,CARG
+2023-09-12 12:37:00,18.195,18.195,18.19,18.19,427.0,CARG
+2023-09-12 12:36:00,18.23,18.23,18.195,18.2,2685.0,CARG
+2023-09-12 12:34:00,18.23,18.25,18.23,18.24,3047.0,CARG
+2023-09-12 12:33:00,18.195,18.23,18.19,18.23,7144.0,CARG
+2023-09-12 12:32:00,18.195,18.195,18.193,18.193,654.0,CARG
+2023-09-12 12:31:00,18.195,18.2,18.195,18.2,758.0,CARG
+2023-09-12 12:30:00,18.195,18.195,18.195,18.195,145.0,CARG
+2023-09-12 12:29:00,18.195,18.2,18.195,18.2,252.0,CARG
+2023-09-12 12:28:00,18.195,18.195,18.19,18.195,702.0,CARG
+2023-09-12 12:27:00,18.195,18.195,18.195,18.195,293.0,CARG
+2023-09-12 12:26:00,18.19,18.195,18.19,18.195,2597.0,CARG
+2023-09-12 12:25:00,18.185,18.185,18.185,18.185,300.0,CARG
+2023-09-12 12:21:00,18.18,18.185,18.175,18.18,1402.0,CARG
+2023-09-12 12:19:00,18.18,18.18,18.18,18.18,2476.0,CARG
+2023-09-12 12:17:00,18.18,18.18,18.18,18.18,500.0,CARG
+2023-09-12 12:16:00,18.175,18.18,18.175,18.18,1103.0,CARG
+2023-09-12 12:15:00,18.2,18.2,18.17,18.175,3979.0,CARG
+2023-09-12 12:14:00,18.205,18.205,18.205,18.205,243.0,CARG
+2023-09-12 12:13:00,18.21,18.21,18.205,18.205,269.0,CARG
+2023-09-12 12:12:00,18.2,18.2,18.2,18.2,642.0,CARG
+2023-09-12 12:11:00,18.185,18.185,18.185,18.185,478.0,CARG
+2023-09-12 12:10:00,18.169,18.19,18.165,18.18,7199.0,CARG
+2023-09-12 12:08:00,18.16,18.16,18.16,18.16,300.0,CARG
+2023-09-12 12:07:00,18.16,18.16,18.16,18.16,1345.0,CARG
+2023-09-12 12:06:00,18.16,18.16,18.155,18.16,1840.0,CARG
+2023-09-12 12:04:00,18.16,18.16,18.16,18.16,1507.0,CARG
+2023-09-12 12:03:00,18.15,18.155,18.15,18.15,381.0,CARG
+2023-09-12 11:59:00,18.151,18.151,18.151,18.151,226.0,CARG
+2023-09-12 11:58:00,18.15,18.15,18.15,18.15,597.0,CARG
+2023-09-12 11:57:00,18.15,18.16,18.15,18.159,686.0,CARG
+2023-09-12 11:56:00,18.15,18.15,18.15,18.15,150.0,CARG
+2023-09-12 11:55:00,18.2,18.2,18.155,18.155,2242.0,CARG
+2023-09-12 11:54:00,18.2,18.2,18.2,18.2,237.0,CARG
+2023-09-12 11:53:00,18.2,18.2,18.2,18.2,262.0,CARG
+2023-09-12 11:51:00,18.2,18.21,18.2,18.21,401.0,CARG
+2023-09-12 11:50:00,18.21,18.21,18.21,18.21,618.0,CARG
+2023-09-12 11:47:00,18.21,18.21,18.21,18.21,1548.0,CARG
+2023-09-12 11:46:00,18.2,18.2,18.2,18.2,1548.0,CARG
+2023-09-12 11:45:00,18.2,18.215,18.2,18.2,3868.0,CARG
+2023-09-12 11:44:00,18.205,18.205,18.205,18.205,1216.0,CARG
+2023-09-12 11:43:00,18.24,18.24,18.21,18.21,5459.0,CARG
+2023-09-12 11:42:00,18.28,18.28,18.24,18.24,5087.0,CARG
+2023-09-12 11:40:00,18.28,18.28,18.28,18.28,201.0,CARG
+2023-09-12 11:39:00,18.28,18.285,18.28,18.28,2272.0,CARG
+2023-09-12 11:37:00,18.28,18.28,18.28,18.28,113.0,CARG
+2023-09-12 11:35:00,18.27,18.275,18.27,18.275,1267.0,CARG
+2023-09-12 11:34:00,18.26,18.27,18.25,18.26,2895.0,CARG
+2023-09-12 11:33:00,18.265,18.265,18.265,18.265,174.0,CARG
+2023-09-12 11:32:00,18.28,18.28,18.28,18.28,911.0,CARG
+2023-09-12 11:31:00,18.25,18.27,18.25,18.27,6044.0,CARG
+2023-09-12 11:29:00,18.245,18.245,18.235,18.24,3457.0,CARG
+2023-09-12 11:28:00,18.24,18.25,18.235,18.24,6455.0,CARG
+2023-09-12 11:27:00,18.25,18.25,18.23,18.25,9299.0,CARG
+2023-09-12 11:26:00,18.255,18.255,18.255,18.255,125.0,CARG
+2023-09-12 11:25:00,18.26,18.26,18.25,18.252,1509.0,CARG
+2023-09-12 11:24:00,18.26,18.265,18.26,18.265,2072.0,CARG
+2023-09-12 11:22:00,18.27,18.27,18.27,18.27,176.0,CARG
+2023-09-12 11:21:00,18.27,18.27,18.27,18.27,149.0,CARG
+2023-09-12 11:18:00,18.29,18.29,18.26,18.26,3886.0,CARG
+2023-09-12 11:17:00,18.288,18.288,18.288,18.288,1010.0,CARG
+2023-09-12 11:16:00,18.28,18.28,18.28,18.28,668.0,CARG
+2023-09-12 11:14:00,18.28,18.28,18.28,18.28,614.0,CARG
+2023-09-12 11:12:00,18.295,18.295,18.295,18.295,230.0,CARG
+2023-09-12 11:11:00,18.315,18.315,18.29,18.29,1000.0,CARG
+2023-09-12 11:10:00,18.335,18.335,18.32,18.32,445.0,CARG
+2023-09-12 11:09:00,18.35,18.35,18.33,18.33,2371.0,CARG
+2023-09-12 11:08:00,18.36,18.36,18.36,18.36,218.0,CARG
+2023-09-12 11:06:00,18.35,18.355,18.35,18.35,760.0,CARG
+2023-09-12 11:05:00,18.36,18.36,18.36,18.36,476.0,CARG
+2023-09-12 11:04:00,18.335,18.355,18.335,18.355,3312.0,CARG
+2023-09-12 11:02:00,18.325,18.33,18.325,18.33,819.0,CARG
+2023-09-12 11:01:00,18.34,18.34,18.34,18.34,226.0,CARG
+2023-09-12 11:00:00,18.32,18.33,18.32,18.33,560.0,CARG
+2023-09-12 10:59:00,18.315,18.315,18.31,18.31,1303.0,CARG
+2023-09-12 10:58:00,18.305,18.31,18.305,18.31,909.0,CARG
+2023-09-12 10:57:00,18.33,18.335,18.31,18.31,1605.0,CARG
+2023-09-12 10:56:00,18.325,18.325,18.325,18.325,284.0,CARG
+2023-09-12 10:55:00,18.32,18.32,18.32,18.32,914.0,CARG
+2023-09-12 10:54:00,18.295,18.3,18.29,18.296,2869.0,CARG
+2023-09-12 10:53:00,18.29,18.295,18.29,18.295,1990.0,CARG
+2023-09-12 10:52:00,18.32,18.32,18.3,18.3,1914.0,CARG
+2023-09-12 10:51:00,18.325,18.325,18.325,18.325,224.0,CARG
+2023-09-12 10:50:00,18.33,18.335,18.325,18.325,707.0,CARG
+2023-09-12 10:49:00,18.34,18.34,18.33,18.335,4074.0,CARG
+2023-09-12 10:48:00,18.37,18.37,18.35,18.35,1796.0,CARG
+2023-09-12 10:47:00,18.37,18.38,18.37,18.38,2294.0,CARG
+2023-09-12 10:46:00,18.36,18.36,18.36,18.36,108.0,CARG
+2023-09-12 10:45:00,18.36,18.36,18.36,18.36,503.0,CARG
+2023-09-12 10:44:00,18.36,18.36,18.35,18.35,393.0,CARG
+2023-09-12 10:43:00,18.37,18.37,18.36,18.36,1190.0,CARG
+2023-09-12 10:42:00,18.4,18.4,18.375,18.375,1842.0,CARG
+2023-09-12 10:41:00,18.41,18.41,18.405,18.405,670.0,CARG
+2023-09-12 10:40:00,18.41,18.41,18.41,18.41,1195.0,CARG
+2023-09-12 10:39:00,18.405,18.415,18.405,18.415,1201.0,CARG
+2023-09-12 10:38:00,18.4,18.4,18.4,18.4,1216.0,CARG
+2023-09-12 10:37:00,18.41,18.41,18.41,18.41,372.0,CARG
+2023-09-12 10:36:00,18.401,18.401,18.401,18.401,866.0,CARG
+2023-09-12 10:35:00,18.44,18.445,18.43,18.43,2429.0,CARG
+2023-09-12 10:32:00,18.44,18.44,18.44,18.44,251.0,CARG
+2023-09-12 10:31:00,18.415,18.44,18.415,18.44,1899.0,CARG
+2023-09-12 10:30:00,18.425,18.43,18.42,18.42,681.0,CARG
+2023-09-12 10:28:00,18.435,18.435,18.435,18.435,309.0,CARG
+2023-09-12 10:27:00,18.44,18.44,18.44,18.44,1104.0,CARG
+2023-09-12 10:26:00,18.445,18.445,18.445,18.445,154.0,CARG
+2023-09-12 10:25:00,18.47,18.47,18.46,18.46,858.0,CARG
+2023-09-12 10:24:00,18.445,18.46,18.445,18.46,2762.0,CARG
+2023-09-12 10:23:00,18.47,18.47,18.46,18.46,952.0,CARG
+2023-09-12 10:22:00,18.49,18.49,18.48,18.48,1171.0,CARG
+2023-09-12 10:21:00,18.5,18.5,18.5,18.5,1290.0,CARG
+2023-09-12 10:19:00,18.52,18.52,18.505,18.505,1447.0,CARG
+2023-09-12 10:18:00,18.525,18.525,18.525,18.525,211.0,CARG
+2023-09-12 10:17:00,18.53,18.53,18.495,18.51,9957.0,CARG
+2023-09-12 10:16:00,18.52,18.52,18.515,18.52,763.0,CARG
+2023-09-12 10:15:00,18.53,18.545,18.515,18.515,4229.0,CARG
+2023-09-12 10:14:00,18.53,18.53,18.53,18.53,1668.0,CARG
+2023-09-12 10:12:00,18.525,18.535,18.525,18.53,2245.0,CARG
+2023-09-12 10:11:00,18.53,18.53,18.525,18.525,401.0,CARG
+2023-09-12 10:09:00,18.52,18.52,18.52,18.52,952.0,CARG
+2023-09-12 10:08:00,18.51,18.51,18.51,18.51,378.0,CARG
+2023-09-12 10:07:00,18.48,18.49,18.48,18.49,1221.0,CARG
+2023-09-12 10:06:00,18.46,18.48,18.46,18.48,3388.0,CARG
+2023-09-12 10:05:00,18.455,18.46,18.45,18.46,1369.0,CARG
+2023-09-12 10:04:00,18.46,18.46,18.46,18.46,494.0,CARG
+2023-09-12 10:03:00,18.465,18.465,18.46,18.46,471.0,CARG
+2023-09-12 10:02:00,18.48,18.48,18.46,18.46,675.0,CARG
+2023-09-12 10:01:00,18.5,18.5,18.495,18.495,771.0,CARG
+2023-09-12 10:00:00,18.55,18.55,18.52,18.52,2792.0,CARG
+2023-09-12 09:59:00,18.57,18.57,18.55,18.555,1712.0,CARG
+2023-09-12 09:58:00,18.55,18.58,18.55,18.575,2683.0,CARG
+2023-09-12 09:57:00,18.555,18.555,18.555,18.555,473.0,CARG
+2023-09-12 09:56:00,18.58,18.58,18.55,18.55,2434.0,CARG
+2023-09-12 09:55:00,18.585,18.585,18.585,18.585,100.0,CARG
+2023-09-12 09:54:00,18.56,18.59,18.56,18.59,3971.0,CARG
+2023-09-12 09:53:00,18.535,18.55,18.535,18.55,1956.0,CARG
+2023-09-12 09:52:00,18.55,18.55,18.54,18.54,766.0,CARG
+2023-09-12 09:51:00,18.555,18.555,18.555,18.555,102.0,CARG
+2023-09-12 09:50:00,18.54,18.54,18.54,18.54,789.0,CARG
+2023-09-12 09:49:00,18.535,18.535,18.535,18.535,559.0,CARG
+2023-09-12 09:48:00,18.53,18.55,18.53,18.55,875.0,CARG
+2023-09-12 09:47:00,18.55,18.56,18.55,18.56,3012.0,CARG
+2023-09-12 09:46:00,18.52,18.53,18.52,18.53,457.0,CARG
+2023-09-12 09:45:00,18.53,18.53,18.52,18.52,1342.0,CARG
+2023-09-12 09:44:00,18.54,18.54,18.515,18.52,2091.0,CARG
+2023-09-12 09:43:00,18.55,18.55,18.55,18.55,787.0,CARG
+2023-09-12 09:42:00,18.55,18.56,18.545,18.548,1753.0,CARG
+2023-09-12 09:41:00,18.55,18.55,18.55,18.55,1266.0,CARG
+2023-09-12 09:40:00,18.54,18.54,18.54,18.54,602.0,CARG
+2023-09-12 09:39:00,18.51,18.53,18.51,18.53,528.0,CARG
+2023-09-12 09:38:00,18.51,18.51,18.5,18.5,354.0,CARG
+2023-09-12 09:37:00,18.51,18.51,18.51,18.51,274.0,CARG
+2023-09-12 09:36:00,18.52,18.52,18.46,18.5,3112.0,CARG
+2023-09-12 09:34:00,18.51,18.51,18.5,18.51,557.0,CARG
+2023-09-12 09:33:00,18.52,18.52,18.51,18.51,331.0,CARG
+2023-09-12 09:32:00,18.55,18.55,18.524,18.524,1795.0,CARG
+2023-09-12 09:31:00,18.55,18.55,18.55,18.55,295.0,CARG
+2023-09-12 09:30:00,18.57,18.595,18.55,18.595,5922.0,CARG
+2023-09-12 09:17:00,18.54,18.54,18.54,18.54,50.0,CARG
+2023-09-11 17:18:00,18.64,18.64,18.64,18.64,110.0,CARG
+2023-09-11 16:14:00,18.5,18.5,18.5,18.5,6.0,CARG
+2023-09-11 16:02:00,18.63,18.63,18.63,18.63,13312.0,CARG
+2023-09-11 16:01:00,18.63,18.63,18.63,18.63,195.0,CARG
+2023-09-11 16:00:00,18.635,18.635,18.63,18.63,270555.0,CARG
+2023-09-11 15:59:00,18.615,18.635,18.58,18.635,55620.0,CARG
+2023-09-11 15:58:00,18.615,18.62,18.6,18.61,18659.0,CARG
+2023-09-11 15:57:00,18.605,18.61,18.59,18.61,17085.0,CARG
+2023-09-11 15:56:00,18.595,18.63,18.595,18.605,26505.0,CARG
+2023-09-11 15:55:00,18.605,18.605,18.595,18.595,9051.0,CARG
+2023-09-11 15:54:00,18.62,18.62,18.6,18.6,6446.0,CARG
+2023-09-11 15:53:00,18.59,18.62,18.58,18.62,15259.0,CARG
+2023-09-11 15:52:00,18.625,18.625,18.59,18.59,4323.0,CARG
+2023-09-11 15:51:00,18.625,18.63,18.62,18.62,3251.0,CARG
+2023-09-11 15:50:00,18.63,18.64,18.615,18.625,22076.0,CARG
+2023-09-11 15:49:00,18.679,18.679,18.62,18.635,7997.0,CARG
+2023-09-11 15:48:00,18.715,18.72,18.68,18.68,13567.0,CARG
+2023-09-11 15:47:00,18.715,18.715,18.71,18.715,4217.0,CARG
+2023-09-11 15:46:00,18.715,18.715,18.715,18.715,2305.0,CARG
+2023-09-11 15:45:00,18.73,18.74,18.715,18.715,15191.0,CARG
+2023-09-11 15:44:00,18.73,18.74,18.73,18.735,2613.0,CARG
+2023-09-11 15:43:00,18.749,18.75,18.735,18.735,4061.0,CARG
+2023-09-11 15:42:00,18.745,18.749,18.74,18.745,3852.0,CARG
+2023-09-11 15:41:00,18.73,18.75,18.725,18.745,12891.0,CARG
+2023-09-11 15:40:00,18.725,18.728,18.725,18.725,1864.0,CARG
+2023-09-11 15:39:00,18.725,18.725,18.725,18.725,794.0,CARG
+2023-09-11 15:38:00,18.72,18.725,18.715,18.725,7948.0,CARG
+2023-09-11 15:37:00,18.72,18.73,18.72,18.72,2774.0,CARG
+2023-09-11 15:36:00,18.725,18.73,18.725,18.725,1302.0,CARG
+2023-09-11 15:35:00,18.72,18.73,18.72,18.73,4372.0,CARG
+2023-09-11 15:34:00,18.765,18.765,18.71,18.72,11333.0,CARG
+2023-09-11 15:33:00,18.765,18.77,18.763,18.77,2338.0,CARG
+2023-09-11 15:32:00,18.765,18.77,18.76,18.769,3525.0,CARG
+2023-09-11 15:31:00,18.755,18.765,18.755,18.765,3905.0,CARG
+2023-09-11 15:30:00,18.765,18.765,18.75,18.755,3637.0,CARG
+2023-09-11 15:29:00,18.76,18.765,18.76,18.765,434.0,CARG
+2023-09-11 15:28:00,18.76,18.76,18.76,18.76,3365.0,CARG
+2023-09-11 15:27:00,18.77,18.77,18.765,18.765,1100.0,CARG
+2023-09-11 15:26:00,18.765,18.77,18.765,18.765,1520.0,CARG
+2023-09-11 15:25:00,18.765,18.77,18.765,18.765,757.0,CARG
+2023-09-11 15:24:00,18.77,18.77,18.76,18.77,2023.0,CARG
+2023-09-11 15:23:00,18.765,18.77,18.765,18.77,642.0,CARG
+2023-09-11 15:22:00,18.76,18.77,18.76,18.77,1744.0,CARG
+2023-09-11 15:21:00,18.75,18.755,18.75,18.755,2460.0,CARG
+2023-09-11 15:20:00,18.74,18.745,18.74,18.745,2507.0,CARG
+2023-09-11 15:19:00,18.73,18.735,18.73,18.735,3072.0,CARG
+2023-09-11 15:18:00,18.77,18.775,18.735,18.735,4880.0,CARG
+2023-09-11 15:17:00,18.765,18.77,18.76,18.77,7581.0,CARG
+2023-09-11 15:15:00,18.765,18.765,18.765,18.765,287.0,CARG
+2023-09-11 15:14:00,18.795,18.795,18.75,18.76,14379.0,CARG
+2023-09-11 15:13:00,18.775,18.8,18.775,18.8,3382.0,CARG
+2023-09-11 15:12:00,18.725,18.78,18.72,18.775,20118.0,CARG
+2023-09-11 15:10:00,18.725,18.725,18.725,18.725,254.0,CARG
+2023-09-11 15:08:00,18.73,18.73,18.73,18.73,542.0,CARG
+2023-09-11 15:06:00,18.73,18.73,18.73,18.73,373.0,CARG
+2023-09-11 15:05:00,18.725,18.725,18.725,18.725,279.0,CARG
+2023-09-11 15:04:00,18.72,18.73,18.72,18.73,1205.0,CARG
+2023-09-11 15:03:00,18.72,18.725,18.72,18.725,1314.0,CARG
+2023-09-11 15:02:00,18.715,18.715,18.715,18.715,438.0,CARG
+2023-09-11 15:00:00,18.72,18.72,18.715,18.715,826.0,CARG
+2023-09-11 14:58:00,18.715,18.72,18.715,18.72,453.0,CARG
+2023-09-11 14:57:00,18.711,18.72,18.71,18.72,1690.0,CARG
+2023-09-11 14:56:00,18.71,18.72,18.71,18.72,254.0,CARG
+2023-09-11 14:55:00,18.716,18.716,18.716,18.716,315.0,CARG
+2023-09-11 14:54:00,18.715,18.72,18.715,18.72,711.0,CARG
+2023-09-11 14:52:00,18.72,18.72,18.72,18.72,100.0,CARG
+2023-09-11 14:49:00,18.715,18.715,18.715,18.715,108.0,CARG
+2023-09-11 14:48:00,18.705,18.71,18.705,18.71,826.0,CARG
+2023-09-11 14:47:00,18.695,18.72,18.685,18.71,21709.0,CARG
+2023-09-11 14:46:00,18.691,18.695,18.691,18.695,1913.0,CARG
+2023-09-11 14:45:00,18.7,18.7,18.69,18.7,2555.0,CARG
+2023-09-11 14:42:00,18.695,18.695,18.695,18.695,204.0,CARG
+2023-09-11 14:41:00,18.695,18.695,18.69,18.695,769.0,CARG
+2023-09-11 14:39:00,18.695,18.695,18.695,18.695,292.0,CARG
+2023-09-11 14:38:00,18.695,18.695,18.695,18.695,468.0,CARG
+2023-09-11 14:37:00,18.695,18.695,18.695,18.695,509.0,CARG
+2023-09-11 14:34:00,18.69,18.69,18.69,18.69,220.0,CARG
+2023-09-11 14:32:00,18.69,18.69,18.69,18.69,1813.0,CARG
+2023-09-11 14:31:00,18.7,18.705,18.69,18.69,4500.0,CARG
+2023-09-11 14:30:00,18.695,18.7,18.695,18.7,544.0,CARG
+2023-09-11 14:29:00,18.695,18.695,18.695,18.695,152.0,CARG
+2023-09-11 14:28:00,18.698,18.698,18.698,18.698,121.0,CARG
+2023-09-11 14:26:00,18.695,18.699,18.695,18.698,345.0,CARG
+2023-09-11 14:24:00,18.695,18.7,18.695,18.7,697.0,CARG
+2023-09-11 14:23:00,18.695,18.695,18.69,18.69,404.0,CARG
+2023-09-11 14:21:00,18.695,18.695,18.695,18.695,424.0,CARG
+2023-09-11 14:20:00,18.68,18.7,18.68,18.7,5533.0,CARG
+2023-09-11 14:19:00,18.68,18.68,18.67,18.675,3076.0,CARG
+2023-09-11 14:18:00,18.685,18.685,18.685,18.685,221.0,CARG
+2023-09-11 14:17:00,18.675,18.68,18.675,18.68,5917.0,CARG
+2023-09-11 14:16:00,18.675,18.675,18.655,18.67,4939.0,CARG
+2023-09-11 14:14:00,18.675,18.675,18.675,18.675,211.0,CARG
+2023-09-11 14:13:00,18.67,18.675,18.66,18.675,1499.0,CARG
+2023-09-11 14:12:00,18.668,18.669,18.668,18.669,428.0,CARG
+2023-09-11 14:09:00,18.67,18.67,18.67,18.67,398.0,CARG
+2023-09-11 14:08:00,18.67,18.67,18.67,18.67,782.0,CARG
+2023-09-11 14:07:00,18.66,18.66,18.66,18.66,219.0,CARG
+2023-09-11 14:06:00,18.67,18.675,18.665,18.665,3587.0,CARG
+2023-09-11 14:05:00,18.675,18.675,18.675,18.675,237.0,CARG
+2023-09-11 14:04:00,18.68,18.68,18.68,18.68,269.0,CARG
+2023-09-11 14:03:00,18.675,18.675,18.675,18.675,120.0,CARG
+2023-09-11 14:01:00,18.68,18.68,18.68,18.68,1102.0,CARG
+2023-09-11 13:59:00,18.685,18.69,18.685,18.69,201.0,CARG
+2023-09-11 13:58:00,18.705,18.705,18.68,18.68,2588.0,CARG
+2023-09-11 13:56:00,18.7,18.7,18.7,18.7,136.0,CARG
+2023-09-11 13:55:00,18.688,18.69,18.688,18.69,2147.0,CARG
+2023-09-11 13:53:00,18.695,18.695,18.69,18.69,3025.0,CARG
+2023-09-11 13:52:00,18.695,18.695,18.695,18.695,101.0,CARG
+2023-09-11 13:51:00,18.71,18.71,18.7,18.7,1615.0,CARG
+2023-09-11 13:50:00,18.685,18.71,18.685,18.71,1632.0,CARG
+2023-09-11 13:48:00,18.64,18.68,18.64,18.68,11003.0,CARG
+2023-09-11 13:47:00,18.63,18.63,18.63,18.63,374.0,CARG
+2023-09-11 13:45:00,18.59,18.63,18.59,18.625,11292.0,CARG
+2023-09-11 13:44:00,18.595,18.595,18.595,18.595,203.0,CARG
+2023-09-11 13:43:00,18.635,18.64,18.615,18.615,7488.0,CARG
+2023-09-11 13:42:00,18.66,18.66,18.635,18.635,4678.0,CARG
+2023-09-11 13:41:00,18.665,18.665,18.665,18.665,198.0,CARG
+2023-09-11 13:40:00,18.66,18.66,18.66,18.66,1642.0,CARG
+2023-09-11 13:38:00,18.655,18.655,18.655,18.655,502.0,CARG
+2023-09-11 13:37:00,18.645,18.65,18.645,18.65,1481.0,CARG
+2023-09-11 13:36:00,18.64,18.645,18.64,18.645,2039.0,CARG
+2023-09-11 13:35:00,18.665,18.665,18.635,18.64,17717.0,CARG
+2023-09-11 13:34:00,18.665,18.667,18.665,18.665,700.0,CARG
+2023-09-11 13:32:00,18.66,18.66,18.66,18.66,113.0,CARG
+2023-09-11 13:30:00,18.66,18.665,18.66,18.665,495.0,CARG
+2023-09-11 13:28:00,18.655,18.655,18.655,18.655,121.0,CARG
+2023-09-11 13:27:00,18.67,18.67,18.66,18.66,1357.0,CARG
+2023-09-11 13:26:00,18.67,18.67,18.67,18.67,101.0,CARG
+2023-09-11 13:25:00,18.68,18.68,18.675,18.68,1690.0,CARG
+2023-09-11 13:24:00,18.68,18.68,18.68,18.68,139.0,CARG
+2023-09-11 13:23:00,18.65,18.67,18.65,18.67,5783.0,CARG
+2023-09-11 13:21:00,18.66,18.665,18.655,18.66,2216.0,CARG
+2023-09-11 13:20:00,18.66,18.665,18.66,18.665,515.0,CARG
+2023-09-11 13:19:00,18.64,18.655,18.64,18.655,1346.0,CARG
+2023-09-11 13:18:00,18.64,18.64,18.63,18.64,488.0,CARG
+2023-09-11 13:17:00,18.61,18.64,18.61,18.64,2287.0,CARG
+2023-09-11 13:16:00,18.6,18.605,18.6,18.605,393.0,CARG
+2023-09-11 13:15:00,18.6,18.605,18.6,18.605,1134.0,CARG
+2023-09-11 13:14:00,18.59,18.595,18.59,18.595,870.0,CARG
+2023-09-11 13:13:00,18.595,18.595,18.595,18.595,160.0,CARG
+2023-09-11 13:12:00,18.595,18.595,18.595,18.595,104.0,CARG
+2023-09-11 13:11:00,18.595,18.599,18.595,18.599,501.0,CARG
+2023-09-11 13:10:00,18.59,18.595,18.59,18.595,872.0,CARG
+2023-09-11 13:09:00,18.585,18.585,18.585,18.585,100.0,CARG
+2023-09-11 13:07:00,18.59,18.595,18.58,18.58,3468.0,CARG
+2023-09-11 13:06:00,18.6,18.6,18.6,18.6,247.0,CARG
+2023-09-11 13:05:00,18.59,18.6,18.59,18.6,1453.0,CARG
+2023-09-11 13:04:00,18.58,18.58,18.58,18.58,2098.0,CARG
+2023-09-11 13:03:00,18.575,18.575,18.575,18.575,101.0,CARG
+2023-09-11 13:01:00,18.565,18.575,18.565,18.575,729.0,CARG
+2023-09-11 13:00:00,18.57,18.57,18.56,18.56,5161.0,CARG
+2023-09-11 12:59:00,18.565,18.57,18.565,18.57,449.0,CARG
+2023-09-11 12:57:00,18.56,18.565,18.56,18.565,1485.0,CARG
+2023-09-11 12:55:00,18.56,18.56,18.56,18.56,392.0,CARG
+2023-09-11 12:53:00,18.56,18.56,18.56,18.56,251.0,CARG
+2023-09-11 12:52:00,18.555,18.56,18.555,18.56,460.0,CARG
+2023-09-11 12:50:00,18.56,18.56,18.56,18.56,318.0,CARG
+2023-09-11 12:49:00,18.555,18.555,18.55,18.55,450.0,CARG
+2023-09-11 12:47:00,18.56,18.56,18.56,18.56,281.0,CARG
+2023-09-11 12:45:00,18.555,18.555,18.555,18.555,158.0,CARG
+2023-09-11 12:44:00,18.555,18.555,18.55,18.55,200.0,CARG
+2023-09-11 12:43:00,18.555,18.555,18.555,18.555,126.0,CARG
+2023-09-11 12:42:00,18.555,18.555,18.555,18.555,120.0,CARG
+2023-09-11 12:41:00,18.555,18.555,18.555,18.555,1161.0,CARG
+2023-09-11 12:39:00,18.55,18.56,18.55,18.555,1885.0,CARG
+2023-09-11 12:37:00,18.545,18.545,18.53,18.545,7723.0,CARG
+2023-09-11 12:36:00,18.55,18.55,18.545,18.545,954.0,CARG
+2023-09-11 12:33:00,18.545,18.55,18.545,18.55,315.0,CARG
+2023-09-11 12:32:00,18.53,18.54,18.53,18.54,12409.0,CARG
+2023-09-11 12:31:00,18.535,18.535,18.531,18.531,1575.0,CARG
+2023-09-11 12:29:00,18.53,18.535,18.53,18.535,376.0,CARG
+2023-09-11 12:28:00,18.49,18.53,18.49,18.53,4462.0,CARG
+2023-09-11 12:27:00,18.485,18.485,18.485,18.485,100.0,CARG
+2023-09-11 12:26:00,18.46,18.48,18.46,18.48,3624.0,CARG
+2023-09-11 12:25:00,18.46,18.46,18.46,18.46,109.0,CARG
+2023-09-11 12:24:00,18.475,18.475,18.46,18.465,2152.0,CARG
+2023-09-11 12:23:00,18.47,18.47,18.47,18.47,100.0,CARG
+2023-09-11 12:22:00,18.45,18.475,18.45,18.47,4864.0,CARG
+2023-09-11 12:21:00,18.445,18.445,18.445,18.445,100.0,CARG
+2023-09-11 12:20:00,18.44,18.44,18.44,18.44,203.0,CARG
+2023-09-11 12:19:00,18.53,18.53,18.44,18.44,12956.0,CARG
+2023-09-11 12:18:00,18.535,18.535,18.52,18.53,2988.0,CARG
+2023-09-11 12:17:00,18.54,18.54,18.54,18.54,204.0,CARG
+2023-09-11 12:13:00,18.55,18.55,18.53,18.53,4981.0,CARG
+2023-09-11 12:12:00,18.54,18.55,18.54,18.55,948.0,CARG
+2023-09-11 12:10:00,18.54,18.54,18.54,18.54,400.0,CARG
+2023-09-11 12:09:00,18.52,18.535,18.52,18.535,1037.0,CARG
+2023-09-11 12:08:00,18.509,18.52,18.506,18.52,2793.0,CARG
+2023-09-11 12:06:00,18.5,18.505,18.5,18.505,2003.0,CARG
+2023-09-11 12:05:00,18.495,18.495,18.495,18.495,1005.0,CARG
+2023-09-11 12:03:00,18.495,18.495,18.495,18.495,282.0,CARG
+2023-09-11 12:02:00,18.49,18.49,18.49,18.49,1009.0,CARG
+2023-09-11 12:01:00,18.49,18.495,18.49,18.495,1772.0,CARG
+2023-09-11 11:57:00,18.505,18.51,18.49,18.49,2651.0,CARG
+2023-09-11 11:56:00,18.505,18.51,18.505,18.505,733.0,CARG
+2023-09-11 11:55:00,18.5,18.51,18.5,18.51,1812.0,CARG
+2023-09-11 11:54:00,18.495,18.495,18.495,18.495,320.0,CARG
+2023-09-11 11:53:00,18.495,18.5,18.495,18.5,619.0,CARG
+2023-09-11 11:51:00,18.495,18.495,18.495,18.495,149.0,CARG
+2023-09-11 11:50:00,18.49,18.5,18.49,18.49,700.0,CARG
+2023-09-11 11:49:00,18.48,18.49,18.475,18.49,6195.0,CARG
+2023-09-11 11:48:00,18.42,18.48,18.42,18.48,11645.0,CARG
+2023-09-11 11:47:00,18.425,18.425,18.425,18.425,222.0,CARG
+2023-09-11 11:46:00,18.413,18.43,18.413,18.425,2207.0,CARG
+2023-09-11 11:43:00,18.41,18.41,18.41,18.41,139.0,CARG
+2023-09-11 11:42:00,18.435,18.435,18.415,18.415,2950.0,CARG
+2023-09-11 11:41:00,18.43,18.43,18.43,18.43,120.0,CARG
+2023-09-11 11:40:00,18.43,18.43,18.43,18.43,4170.0,CARG
+2023-09-11 11:38:00,18.435,18.435,18.435,18.435,117.0,CARG
+2023-09-11 11:37:00,18.44,18.44,18.435,18.435,478.0,CARG
+2023-09-11 11:36:00,18.44,18.44,18.44,18.44,161.0,CARG
+2023-09-11 11:35:00,18.435,18.44,18.435,18.435,344.0,CARG
+2023-09-11 11:34:00,18.439,18.44,18.435,18.44,2018.0,CARG
+2023-09-11 11:33:00,18.44,18.44,18.44,18.44,309.0,CARG
+2023-09-11 11:32:00,18.435,18.435,18.435,18.435,277.0,CARG
+2023-09-11 11:31:00,18.435,18.435,18.435,18.435,125.0,CARG
+2023-09-11 11:30:00,18.44,18.44,18.435,18.435,3074.0,CARG
+2023-09-11 11:29:00,18.45,18.45,18.44,18.44,447.0,CARG
+2023-09-11 11:28:00,18.44,18.45,18.44,18.45,3498.0,CARG
+2023-09-11 11:27:00,18.44,18.44,18.435,18.435,224.0,CARG
+2023-09-11 11:26:00,18.44,18.44,18.43,18.44,2629.0,CARG
+2023-09-11 11:25:00,18.41,18.435,18.41,18.435,2670.0,CARG
+2023-09-11 11:24:00,18.41,18.41,18.4,18.405,952.0,CARG
+2023-09-11 11:23:00,18.405,18.41,18.405,18.41,228.0,CARG
+2023-09-11 11:22:00,18.4,18.41,18.395,18.41,2354.0,CARG
+2023-09-11 11:21:00,18.393,18.4,18.393,18.4,4224.0,CARG
+2023-09-11 11:20:00,18.4,18.4,18.4,18.4,175.0,CARG
+2023-09-11 11:19:00,18.395,18.395,18.395,18.395,109.0,CARG
+2023-09-11 11:18:00,18.395,18.395,18.395,18.395,107.0,CARG
+2023-09-11 11:17:00,18.395,18.395,18.395,18.395,234.0,CARG
+2023-09-11 11:16:00,18.39,18.39,18.39,18.39,2579.0,CARG
+2023-09-11 11:13:00,18.385,18.385,18.385,18.385,104.0,CARG
+2023-09-11 11:12:00,18.39,18.39,18.39,18.39,111.0,CARG
+2023-09-11 11:11:00,18.38,18.38,18.375,18.38,619.0,CARG
+2023-09-11 11:10:00,18.39,18.39,18.381,18.385,1237.0,CARG
+2023-09-11 11:09:00,18.38,18.39,18.38,18.39,1026.0,CARG
+2023-09-11 11:08:00,18.39,18.39,18.38,18.38,1374.0,CARG
+2023-09-11 11:07:00,18.4,18.4,18.39,18.39,2109.0,CARG
+2023-09-11 11:06:00,18.405,18.41,18.405,18.405,1429.0,CARG
+2023-09-11 11:05:00,18.41,18.41,18.41,18.41,1994.0,CARG
+2023-09-11 11:04:00,18.415,18.415,18.41,18.41,805.0,CARG
+2023-09-11 11:03:00,18.43,18.43,18.41,18.418,838.0,CARG
+2023-09-11 11:02:00,18.445,18.445,18.445,18.445,349.0,CARG
+2023-09-11 11:01:00,18.45,18.45,18.44,18.445,1182.0,CARG
+2023-09-11 11:00:00,18.475,18.475,18.455,18.455,1554.0,CARG
+2023-09-11 10:59:00,18.46,18.475,18.46,18.475,1247.0,CARG
+2023-09-11 10:58:00,18.452,18.452,18.452,18.452,214.0,CARG
+2023-09-11 10:57:00,18.47,18.47,18.455,18.455,1206.0,CARG
+2023-09-11 10:56:00,18.48,18.495,18.48,18.49,2411.0,CARG
+2023-09-11 10:55:00,18.48,18.495,18.475,18.475,5835.0,CARG
+2023-09-11 10:54:00,18.47,18.47,18.47,18.47,396.0,CARG
+2023-09-11 10:53:00,18.475,18.475,18.475,18.475,206.0,CARG
+2023-09-11 10:52:00,18.478,18.478,18.475,18.475,208.0,CARG
+2023-09-11 10:51:00,18.48,18.48,18.48,18.48,191.0,CARG
+2023-09-11 10:50:00,18.48,18.48,18.48,18.48,177.0,CARG
+2023-09-11 10:49:00,18.485,18.485,18.475,18.48,1292.0,CARG
+2023-09-11 10:48:00,18.46,18.48,18.46,18.48,1235.0,CARG
+2023-09-11 10:47:00,18.45,18.455,18.45,18.455,1428.0,CARG
+2023-09-11 10:46:00,18.445,18.445,18.445,18.445,106.0,CARG
+2023-09-11 10:45:00,18.445,18.445,18.445,18.445,118.0,CARG
+2023-09-11 10:44:00,18.45,18.45,18.44,18.44,1144.0,CARG
+2023-09-11 10:43:00,18.47,18.47,18.46,18.46,1192.0,CARG
+2023-09-11 10:42:00,18.48,18.48,18.48,18.48,363.0,CARG
+2023-09-11 10:41:00,18.48,18.48,18.475,18.475,267.0,CARG
+2023-09-11 10:40:00,18.47,18.48,18.47,18.48,1728.0,CARG
+2023-09-11 10:38:00,18.46,18.47,18.46,18.47,733.0,CARG
+2023-09-11 10:37:00,18.46,18.46,18.46,18.46,185.0,CARG
+2023-09-11 10:36:00,18.47,18.47,18.47,18.47,530.0,CARG
+2023-09-11 10:35:00,18.47,18.47,18.47,18.47,556.0,CARG
+2023-09-11 10:34:00,18.48,18.48,18.465,18.465,3758.0,CARG
+2023-09-11 10:33:00,18.47,18.47,18.47,18.47,1231.0,CARG
+2023-09-11 10:32:00,18.46,18.46,18.46,18.46,109.0,CARG
+2023-09-11 10:31:00,18.48,18.48,18.465,18.465,1682.0,CARG
+2023-09-11 10:30:00,18.5,18.505,18.485,18.485,3111.0,CARG
+2023-09-11 10:29:00,18.5,18.5,18.5,18.5,354.0,CARG
+2023-09-11 10:28:00,18.5,18.5,18.5,18.5,112.0,CARG
+2023-09-11 10:27:00,18.5,18.5,18.5,18.5,161.0,CARG
+2023-09-11 10:26:00,18.495,18.5,18.49,18.49,1050.0,CARG
+2023-09-11 10:25:00,18.49,18.49,18.49,18.49,731.0,CARG
+2023-09-11 10:24:00,18.48,18.485,18.48,18.485,821.0,CARG
+2023-09-11 10:23:00,18.485,18.485,18.485,18.485,210.0,CARG
+2023-09-11 10:22:00,18.48,18.485,18.48,18.485,353.0,CARG
+2023-09-11 10:21:00,18.49,18.49,18.49,18.49,711.0,CARG
+2023-09-11 10:20:00,18.49,18.49,18.49,18.49,221.0,CARG
+2023-09-11 10:19:00,18.48,18.49,18.48,18.48,315.0,CARG
+2023-09-11 10:18:00,18.48,18.48,18.48,18.48,299.0,CARG
+2023-09-11 10:17:00,18.44,18.47,18.44,18.47,2659.0,CARG
+2023-09-11 10:16:00,18.43,18.435,18.42,18.43,764.0,CARG
+2023-09-11 10:15:00,18.42,18.42,18.42,18.42,697.0,CARG
+2023-09-11 10:14:00,18.425,18.43,18.415,18.415,1203.0,CARG
+2023-09-11 10:13:00,18.42,18.42,18.42,18.42,134.0,CARG
+2023-09-11 10:12:00,18.46,18.46,18.42,18.42,2161.0,CARG
+2023-09-11 10:11:00,18.471,18.475,18.47,18.47,882.0,CARG
+2023-09-11 10:10:00,18.47,18.47,18.46,18.46,405.0,CARG
+2023-09-11 10:09:00,18.47,18.47,18.46,18.47,938.0,CARG
+2023-09-11 10:08:00,18.46,18.471,18.46,18.471,1090.0,CARG
+2023-09-11 10:07:00,18.46,18.46,18.46,18.46,152.0,CARG
+2023-09-11 10:06:00,18.465,18.465,18.46,18.46,540.0,CARG
+2023-09-11 10:05:00,18.45,18.47,18.45,18.46,1547.0,CARG
+2023-09-11 10:04:00,18.43,18.45,18.41,18.445,3821.0,CARG
+2023-09-11 10:03:00,18.439,18.44,18.435,18.435,1341.0,CARG
+2023-09-11 10:02:00,18.45,18.46,18.44,18.44,1712.0,CARG
+2023-09-11 10:01:00,18.45,18.45,18.43,18.43,2444.0,CARG
+2023-09-11 10:00:00,18.51,18.516,18.48,18.48,3883.0,CARG
+2023-09-11 09:59:00,18.52,18.52,18.505,18.51,1269.0,CARG
+2023-09-11 09:58:00,18.54,18.54,18.52,18.52,1445.0,CARG
+2023-09-11 09:57:00,18.55,18.55,18.53,18.54,1051.0,CARG
+2023-09-11 09:56:00,18.555,18.555,18.555,18.555,249.0,CARG
+2023-09-11 09:55:00,18.55,18.55,18.55,18.55,287.0,CARG
+2023-09-11 09:54:00,18.57,18.58,18.56,18.56,2124.0,CARG
+2023-09-11 09:53:00,18.54,18.565,18.54,18.565,1059.0,CARG
+2023-09-11 09:52:00,18.54,18.54,18.54,18.54,223.0,CARG
+2023-09-11 09:51:00,18.54,18.545,18.54,18.545,464.0,CARG
+2023-09-11 09:50:00,18.53,18.545,18.525,18.545,863.0,CARG
+2023-09-11 09:49:00,18.55,18.555,18.54,18.54,1370.0,CARG
+2023-09-11 09:48:00,18.555,18.555,18.55,18.55,791.0,CARG
+2023-09-11 09:46:00,18.57,18.57,18.55,18.56,1579.0,CARG
+2023-09-11 09:45:00,18.59,18.59,18.59,18.59,557.0,CARG
+2023-09-11 09:44:00,18.6,18.6,18.58,18.58,959.0,CARG
+2023-09-11 09:43:00,18.56,18.58,18.56,18.58,1152.0,CARG
+2023-09-11 09:42:00,18.54,18.569,18.54,18.568,2586.0,CARG
+2023-09-11 09:41:00,18.53,18.53,18.53,18.53,232.0,CARG
+2023-09-11 09:40:00,18.51,18.52,18.5,18.52,4017.0,CARG
+2023-09-11 09:39:00,18.53,18.53,18.53,18.53,774.0,CARG
+2023-09-11 09:38:00,18.53,18.53,18.53,18.53,183.0,CARG
+2023-09-11 09:37:00,18.53,18.53,18.53,18.53,464.0,CARG
+2023-09-11 09:36:00,18.55,18.56,18.52,18.53,3889.0,CARG
+2023-09-11 09:35:00,18.53,18.532,18.53,18.53,1195.0,CARG
+2023-09-11 09:34:00,18.56,18.56,18.56,18.56,425.0,CARG
+2023-09-11 09:33:00,18.57,18.58,18.57,18.58,784.0,CARG
+2023-09-11 09:31:00,18.49,18.49,18.49,18.49,981.0,CARG
+2023-09-11 09:30:00,18.47,18.47,18.47,18.47,5749.0,CARG
+2023-09-11 09:29:00,18.36,18.36,18.36,18.36,1.0,CARG
diff --git a/data/CAR_2023_10_3.csv b/data/CAR_2023_10_3.csv
new file mode 100644
index 000000000..ee209c519
--- /dev/null
+++ b/data/CAR_2023_10_3.csv
@@ -0,0 +1,4317 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 15:18:00,174.078,174.078,174.065,174.065,301.0,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 14:53:00,173.63,173.692,173.63,173.665,1372.0,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 14:41:00,173.263,173.263,173.262,173.263,216.0,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 12:17:00,174.448,174.447,174.448,174.448,316.0,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 14:40:00,179.168,179.168,179.168,179.168,515.0,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
+2023-09-28 19:15:00,182.08,182.08,182.08,182.08,100.0,CAR
+2023-09-28 17:07:00,182.51,182.51,182.51,182.51,1.0,CAR
+2023-09-28 16:28:00,180.87,180.87,180.87,180.87,535.0,CAR
+2023-09-28 16:27:00,180.87,180.87,180.87,180.87,3.0,CAR
+2023-09-28 16:14:00,180.87,180.87,180.87,180.87,100.0,CAR
+2023-09-28 16:02:00,180.87,180.87,179.61,179.61,886.0,CAR
+2023-09-28 16:01:00,180.87,180.87,180.87,180.87,438.0,CAR
+2023-09-28 16:00:00,180.93,180.93,180.87,180.87,50634.0,CAR
+2023-09-28 15:59:00,180.95,181.01,180.85,180.93,12295.0,CAR
+2023-09-28 15:58:00,180.83,180.97,180.82,180.88,7394.0,CAR
+2023-09-28 15:57:00,180.82,180.95,180.8,180.95,3315.0,CAR
+2023-09-28 15:56:00,180.735,180.8,180.61,180.8,3946.0,CAR
+2023-09-28 15:55:00,180.75,180.76,180.66,180.67,4270.0,CAR
+2023-09-28 15:54:00,180.77,180.86,180.69,180.81,2853.0,CAR
+2023-09-28 15:53:00,180.94,180.94,180.79,180.79,1927.0,CAR
+2023-09-28 15:52:00,180.98,180.98,180.955,180.975,866.0,CAR
+2023-09-28 15:51:00,181.01,181.01,180.76,180.92,2826.0,CAR
+2023-09-28 15:50:00,180.52,180.96,180.52,180.96,2911.0,CAR
+2023-09-28 15:49:00,180.785,180.79,180.76,180.76,1519.0,CAR
+2023-09-28 15:48:00,181.0,181.03,180.995,180.995,666.0,CAR
+2023-09-28 15:47:00,181.26,181.26,181.05,181.105,2006.0,CAR
+2023-09-28 15:46:00,181.285,181.295,181.2,181.2,1541.0,CAR
+2023-09-28 15:45:00,181.285,181.3,181.285,181.3,501.0,CAR
+2023-09-28 15:44:00,181.22,181.35,181.22,181.35,1797.0,CAR
+2023-09-28 15:43:00,181.21,181.26,181.21,181.26,729.0,CAR
+2023-09-28 15:42:00,181.275,181.275,181.275,181.275,383.0,CAR
+2023-09-28 15:40:00,180.9,181.07,180.9,181.07,1128.0,CAR
+2023-09-28 15:39:00,180.88,180.88,180.88,180.88,112.0,CAR
+2023-09-28 15:38:00,180.645,180.905,180.645,180.89,1280.0,CAR
+2023-09-28 15:37:00,180.935,180.935,180.825,180.825,642.0,CAR
+2023-09-28 15:36:00,181.225,181.225,180.97,180.97,2018.0,CAR
+2023-09-28 15:35:00,181.14,181.3,181.07,181.3,3248.0,CAR
+2023-09-28 15:34:00,181.24,181.24,181.24,181.24,394.0,CAR
+2023-09-28 15:33:00,181.24,181.24,181.23,181.23,519.0,CAR
+2023-09-28 15:30:00,181.47,181.47,181.38,181.38,895.0,CAR
+2023-09-28 15:29:00,181.298,181.41,181.298,181.395,618.0,CAR
+2023-09-28 15:28:00,181.34,181.34,181.34,181.34,308.0,CAR
+2023-09-28 15:26:00,181.38,181.38,181.36,181.36,316.0,CAR
+2023-09-28 15:25:00,181.23,181.245,181.23,181.245,1109.0,CAR
+2023-09-28 15:23:00,181.1,181.11,181.0,181.0,394.0,CAR
+2023-09-28 15:22:00,181.11,181.11,181.04,181.09,934.0,CAR
+2023-09-28 15:21:00,181.14,181.14,181.14,181.14,112.0,CAR
+2023-09-28 15:20:00,181.23,181.23,181.17,181.17,278.0,CAR
+2023-09-28 15:18:00,181.208,181.208,181.208,181.208,168.0,CAR
+2023-09-28 15:17:00,181.215,181.215,181.215,181.215,128.0,CAR
+2023-09-28 15:16:00,181.125,181.13,181.125,181.13,234.0,CAR
+2023-09-28 15:15:00,181.14,181.14,181.12,181.12,864.0,CAR
+2023-09-28 15:13:00,181.12,181.12,181.11,181.11,627.0,CAR
+2023-09-28 15:11:00,181.24,181.25,181.18,181.18,1313.0,CAR
+2023-09-28 15:10:00,181.14,181.15,181.14,181.15,359.0,CAR
+2023-09-28 15:09:00,181.12,181.12,181.12,181.12,271.0,CAR
+2023-09-28 15:08:00,181.17,181.18,181.135,181.18,922.0,CAR
+2023-09-28 15:07:00,181.06,181.06,181.06,181.06,152.0,CAR
+2023-09-28 15:05:00,181.04,181.04,181.04,181.04,172.0,CAR
+2023-09-28 14:59:00,180.82,180.89,180.75,180.89,655.0,CAR
+2023-09-28 14:58:00,180.75,180.75,180.75,180.75,350.0,CAR
+2023-09-28 14:56:00,180.775,180.775,180.775,180.775,292.0,CAR
+2023-09-28 14:52:00,180.47,180.47,180.47,180.47,153.0,CAR
+2023-09-28 14:47:00,180.43,180.43,180.43,180.43,281.0,CAR
+2023-09-28 14:44:00,180.58,180.58,180.56,180.57,711.0,CAR
+2023-09-28 14:43:00,180.66,180.67,180.66,180.67,447.0,CAR
+2023-09-28 14:42:00,180.33,180.44,180.33,180.44,560.0,CAR
+2023-09-28 14:40:00,180.095,180.095,180.095,180.095,138.0,CAR
+2023-09-28 14:38:00,180.18,180.185,180.18,180.185,235.0,CAR
+2023-09-28 14:37:00,180.06,180.18,180.06,180.18,1596.0,CAR
+2023-09-28 14:36:00,180.045,180.07,179.91,180.06,1113.0,CAR
+2023-09-28 14:35:00,179.99,180.05,179.98,180.05,690.0,CAR
+2023-09-28 14:34:00,180.21,180.21,180.16,180.173,616.0,CAR
+2023-09-28 14:33:00,180.17,180.17,180.17,180.17,140.0,CAR
+2023-09-28 14:32:00,180.26,180.26,180.255,180.255,435.0,CAR
+2023-09-28 14:31:00,180.46,180.46,180.23,180.23,1101.0,CAR
+2023-09-28 14:29:00,180.47,180.47,180.47,180.47,289.0,CAR
+2023-09-28 14:28:00,180.575,180.585,180.575,180.585,306.0,CAR
+2023-09-28 14:27:00,180.4,180.4,180.4,180.4,143.0,CAR
+2023-09-28 14:26:00,180.67,180.67,180.45,180.45,631.0,CAR
+2023-09-28 14:25:00,180.66,180.66,180.58,180.66,1021.0,CAR
+2023-09-28 14:23:00,180.75,180.75,180.75,180.75,202.0,CAR
+2023-09-28 14:21:00,180.94,180.94,180.755,180.755,1057.0,CAR
+2023-09-28 14:19:00,181.065,181.065,180.96,180.96,531.0,CAR
+2023-09-28 14:18:00,180.96,181.13,180.96,181.085,3088.0,CAR
+2023-09-28 14:17:00,180.98,180.98,180.98,180.98,183.0,CAR
+2023-09-28 14:16:00,180.87,180.925,180.87,180.925,416.0,CAR
+2023-09-28 14:15:00,180.72,180.81,180.72,180.81,551.0,CAR
+2023-09-28 14:14:00,180.71,180.72,180.71,180.72,221.0,CAR
+2023-09-28 14:13:00,180.705,180.77,180.55,180.69,2159.0,CAR
+2023-09-28 14:10:00,180.705,180.705,180.705,180.705,111.0,CAR
+2023-09-28 14:09:00,180.54,180.54,180.54,180.54,100.0,CAR
+2023-09-28 14:08:00,180.64,180.64,180.64,180.64,141.0,CAR
+2023-09-28 14:04:00,180.46,180.46,180.46,180.46,284.0,CAR
+2023-09-28 13:58:00,180.76,180.8,180.76,180.8,393.0,CAR
+2023-09-28 13:57:00,180.67,180.73,180.67,180.73,1129.0,CAR
+2023-09-28 13:54:00,180.59,180.605,180.59,180.605,356.0,CAR
+2023-09-28 13:53:00,180.46,180.46,180.46,180.46,240.0,CAR
+2023-09-28 13:52:00,180.66,180.66,180.66,180.66,843.0,CAR
+2023-09-28 13:50:00,180.735,180.78,180.735,180.78,292.0,CAR
+2023-09-28 13:46:00,180.43,180.43,180.43,180.43,212.0,CAR
+2023-09-28 13:45:00,180.33,180.33,180.33,180.33,216.0,CAR
+2023-09-28 13:44:00,180.475,180.725,180.475,180.725,328.0,CAR
+2023-09-28 13:43:00,180.455,180.455,180.26,180.26,872.0,CAR
+2023-09-28 13:41:00,180.355,180.355,180.355,180.355,336.0,CAR
+2023-09-28 13:40:00,180.25,180.25,180.25,180.25,427.0,CAR
+2023-09-28 13:37:00,180.675,180.675,180.675,180.675,108.0,CAR
+2023-09-28 13:36:00,180.59,180.67,180.59,180.67,664.0,CAR
+2023-09-28 13:34:00,180.34,180.34,180.3,180.3,212.0,CAR
+2023-09-28 13:33:00,180.275,180.275,180.275,180.275,136.0,CAR
+2023-09-28 13:32:00,180.28,180.48,180.28,180.48,447.0,CAR
+2023-09-28 13:31:00,180.54,180.54,180.54,180.54,305.0,CAR
+2023-09-28 13:30:00,180.63,180.635,180.63,180.635,208.0,CAR
+2023-09-28 13:27:00,180.77,180.77,180.63,180.63,1087.0,CAR
+2023-09-28 13:25:00,180.935,180.935,180.84,180.84,440.0,CAR
+2023-09-28 13:24:00,180.935,180.935,180.935,180.935,246.0,CAR
+2023-09-28 13:22:00,181.05,181.05,180.915,180.93,1469.0,CAR
+2023-09-28 13:21:00,180.75,180.75,180.735,180.735,344.0,CAR
+2023-09-28 13:20:00,180.805,180.805,180.805,180.805,113.0,CAR
+2023-09-28 13:19:00,180.84,180.84,180.84,180.84,108.0,CAR
+2023-09-28 13:18:00,180.81,180.85,180.81,180.85,372.0,CAR
+2023-09-28 13:17:00,181.09,181.09,180.925,180.925,397.0,CAR
+2023-09-28 13:16:00,181.23,181.23,181.16,181.16,240.0,CAR
+2023-09-28 13:14:00,181.16,181.16,181.16,181.16,197.0,CAR
+2023-09-28 13:13:00,181.275,181.275,181.275,181.275,100.0,CAR
+2023-09-28 13:11:00,181.14,181.3,181.14,181.23,2308.0,CAR
+2023-09-28 13:08:00,181.23,181.24,181.23,181.238,563.0,CAR
+2023-09-28 13:07:00,181.09,181.09,181.09,181.09,181.0,CAR
+2023-09-28 13:05:00,180.78,180.78,180.78,180.78,253.0,CAR
+2023-09-28 13:04:00,180.97,180.97,180.965,180.965,300.0,CAR
+2023-09-28 12:59:00,181.06,181.2,181.06,181.2,415.0,CAR
+2023-09-28 12:57:00,180.985,181.2,180.96,181.2,1908.0,CAR
+2023-09-28 12:56:00,181.43,181.43,181.43,181.43,440.0,CAR
+2023-09-28 12:54:00,181.59,181.59,181.58,181.58,236.0,CAR
+2023-09-28 12:53:00,181.6,181.6,181.47,181.58,359.0,CAR
+2023-09-28 12:51:00,181.44,181.44,181.44,181.44,550.0,CAR
+2023-09-28 12:50:00,181.51,181.51,181.38,181.43,805.0,CAR
+2023-09-28 12:48:00,181.61,181.61,181.61,181.61,150.0,CAR
+2023-09-28 12:46:00,181.775,181.79,181.775,181.79,320.0,CAR
+2023-09-28 12:45:00,181.68,181.77,181.68,181.77,370.0,CAR
+2023-09-28 12:44:00,181.73,181.73,181.73,181.73,126.0,CAR
+2023-09-28 12:43:00,181.795,181.795,181.795,181.795,130.0,CAR
+2023-09-28 12:39:00,181.82,181.82,181.71,181.71,922.0,CAR
+2023-09-28 12:38:00,181.82,181.82,181.82,181.82,195.0,CAR
+2023-09-28 12:37:00,181.92,181.92,181.82,181.82,463.0,CAR
+2023-09-28 12:33:00,181.96,181.96,181.96,181.96,883.0,CAR
+2023-09-28 12:31:00,182.21,182.21,182.155,182.155,315.0,CAR
+2023-09-28 12:28:00,182.19,182.21,182.19,182.21,365.0,CAR
+2023-09-28 12:27:00,181.81,182.035,181.81,182.035,2736.0,CAR
+2023-09-28 12:24:00,181.705,181.705,181.705,181.705,103.0,CAR
+2023-09-28 12:23:00,181.695,181.695,181.695,181.695,104.0,CAR
+2023-09-28 12:21:00,181.66,181.7,181.66,181.7,867.0,CAR
+2023-09-28 12:19:00,181.795,181.795,181.795,181.795,247.0,CAR
+2023-09-28 12:18:00,181.77,181.77,181.77,181.77,100.0,CAR
+2023-09-28 12:16:00,181.68,181.69,181.68,181.69,277.0,CAR
+2023-09-28 12:15:00,181.63,181.63,181.63,181.63,317.0,CAR
+2023-09-28 12:13:00,181.48,181.48,181.48,181.48,390.0,CAR
+2023-09-28 12:12:00,181.735,181.735,181.735,181.735,2006.0,CAR
+2023-09-28 12:11:00,181.51,181.72,181.51,181.655,1486.0,CAR
+2023-09-28 12:10:00,181.27,181.49,181.27,181.49,385.0,CAR
+2023-09-28 12:07:00,181.26,181.365,181.26,181.27,306.0,CAR
+2023-09-28 12:06:00,181.363,181.363,181.363,181.363,203.0,CAR
+2023-09-28 12:04:00,181.31,181.31,181.31,181.31,132.0,CAR
+2023-09-28 12:03:00,181.37,181.37,181.34,181.34,479.0,CAR
+2023-09-28 12:02:00,181.58,181.58,181.515,181.515,395.0,CAR
+2023-09-28 12:01:00,181.69,181.69,181.69,181.69,300.0,CAR
+2023-09-28 11:59:00,181.79,181.79,181.79,181.79,132.0,CAR
+2023-09-28 11:58:00,181.875,181.875,181.875,181.875,232.0,CAR
+2023-09-28 11:55:00,182.145,182.145,181.94,181.94,1125.0,CAR
+2023-09-28 11:54:00,182.645,182.645,182.1,182.16,2680.0,CAR
+2023-09-28 11:53:00,182.68,182.88,182.68,182.7,9361.0,CAR
+2023-09-28 11:52:00,182.4,182.6,182.4,182.6,2205.0,CAR
+2023-09-28 11:51:00,182.11,182.11,182.11,182.11,468.0,CAR
+2023-09-28 11:49:00,181.73,181.74,181.69,181.69,1955.0,CAR
+2023-09-28 11:48:00,181.3,181.56,181.22,181.56,1406.0,CAR
+2023-09-28 11:47:00,181.3,181.3,181.3,181.3,254.0,CAR
+2023-09-28 11:46:00,181.16,181.29,181.16,181.29,813.0,CAR
+2023-09-28 11:45:00,180.735,180.933,180.705,180.933,1189.0,CAR
+2023-09-28 11:44:00,180.65,180.71,180.65,180.71,402.0,CAR
+2023-09-28 11:43:00,180.7,180.7,180.7,180.7,742.0,CAR
+2023-09-28 11:42:00,180.71,180.71,180.61,180.68,1078.0,CAR
+2023-09-28 11:39:00,180.83,180.83,180.78,180.78,471.0,CAR
+2023-09-28 11:38:00,180.64,180.83,180.62,180.83,755.0,CAR
+2023-09-28 11:35:00,180.42,180.42,180.42,180.42,210.0,CAR
+2023-09-28 11:32:00,180.36,180.36,180.36,180.36,438.0,CAR
+2023-09-28 11:31:00,180.01,180.03,179.94,179.965,1670.0,CAR
+2023-09-28 11:30:00,179.96,180.09,179.85,179.85,2225.0,CAR
+2023-09-28 11:27:00,180.03,180.03,180.03,180.03,658.0,CAR
+2023-09-28 11:25:00,180.17,180.23,180.08,180.23,1021.0,CAR
+2023-09-28 11:24:00,180.06,180.06,180.02,180.02,234.0,CAR
+2023-09-28 11:18:00,180.02,180.02,180.0,180.0,448.0,CAR
+2023-09-28 11:16:00,179.961,179.961,179.961,179.961,162.0,CAR
+2023-09-28 11:13:00,180.4,180.4,180.11,180.11,1248.0,CAR
+2023-09-28 11:10:00,180.305,180.305,180.305,180.305,304.0,CAR
+2023-09-28 11:09:00,180.4,180.4,180.4,180.4,430.0,CAR
+2023-09-28 11:08:00,180.465,180.58,180.465,180.5,1763.0,CAR
+2023-09-28 11:07:00,180.42,180.56,180.19,180.395,3640.0,CAR
+2023-09-28 11:05:00,180.15,180.2,180.13,180.2,914.0,CAR
+2023-09-28 11:03:00,180.22,180.34,180.22,180.34,500.0,CAR
+2023-09-28 11:00:00,180.333,180.355,180.333,180.355,237.0,CAR
+2023-09-28 10:59:00,180.14,180.14,180.14,180.14,346.0,CAR
+2023-09-28 10:58:00,180.197,180.38,180.11,180.38,2329.0,CAR
+2023-09-28 10:57:00,180.2,180.2,180.2,180.2,598.0,CAR
+2023-09-28 10:56:00,180.095,180.16,180.095,180.16,329.0,CAR
+2023-09-28 10:54:00,180.16,180.205,180.12,180.15,1109.0,CAR
+2023-09-28 10:53:00,180.11,180.14,180.105,180.105,594.0,CAR
+2023-09-28 10:51:00,180.235,180.235,180.235,180.235,413.0,CAR
+2023-09-28 10:50:00,180.11,180.11,180.11,180.11,107.0,CAR
+2023-09-28 10:49:00,180.13,180.13,180.12,180.12,324.0,CAR
+2023-09-28 10:45:00,179.95,179.95,179.95,179.95,478.0,CAR
+2023-09-28 10:44:00,179.79,179.79,179.79,179.79,158.0,CAR
+2023-09-28 10:43:00,179.9,179.905,179.865,179.905,686.0,CAR
+2023-09-28 10:41:00,179.65,179.92,179.47,179.615,2799.0,CAR
+2023-09-28 10:40:00,179.83,179.83,179.68,179.68,322.0,CAR
+2023-09-28 10:39:00,179.995,180.05,179.995,179.995,1073.0,CAR
+2023-09-28 10:38:00,179.885,179.885,179.885,179.885,188.0,CAR
+2023-09-28 10:37:00,179.92,179.92,179.65,179.76,633.0,CAR
+2023-09-28 10:36:00,179.56,179.565,179.56,179.565,445.0,CAR
+2023-09-28 10:35:00,179.335,179.68,179.11,179.65,5610.0,CAR
+2023-09-28 10:34:00,179.325,179.325,179.325,179.325,391.0,CAR
+2023-09-28 10:33:00,179.32,179.325,179.32,179.325,319.0,CAR
+2023-09-28 10:31:00,179.3,179.3,179.3,179.3,384.0,CAR
+2023-09-28 10:30:00,179.67,179.67,179.53,179.575,485.0,CAR
+2023-09-28 10:29:00,179.915,179.915,179.68,179.68,458.0,CAR
+2023-09-28 10:28:00,179.51,179.8,179.51,179.68,1858.0,CAR
+2023-09-28 10:27:00,179.805,179.805,179.39,179.595,1013.0,CAR
+2023-09-28 10:26:00,179.75,179.8,179.75,179.8,376.0,CAR
+2023-09-28 10:23:00,179.9,179.925,179.9,179.925,1268.0,CAR
+2023-09-28 10:22:00,180.215,180.215,180.215,180.215,201.0,CAR
+2023-09-28 10:21:00,180.25,180.34,180.16,180.16,966.0,CAR
+2023-09-28 10:19:00,180.33,180.385,180.285,180.34,1151.0,CAR
+2023-09-28 10:18:00,180.01,180.18,180.0,180.18,550.0,CAR
+2023-09-28 10:16:00,180.26,180.325,180.11,180.325,1409.0,CAR
+2023-09-28 10:15:00,180.39,180.415,180.39,180.415,1257.0,CAR
+2023-09-28 10:14:00,180.563,180.563,180.563,180.563,105.0,CAR
+2023-09-28 10:13:00,180.37,180.37,180.37,180.37,457.0,CAR
+2023-09-28 10:11:00,180.645,180.645,180.635,180.635,306.0,CAR
+2023-09-28 10:10:00,180.48,180.645,180.48,180.645,641.0,CAR
+2023-09-28 10:08:00,180.77,180.775,180.68,180.7,1378.0,CAR
+2023-09-28 10:07:00,180.76,180.76,180.76,180.76,111.0,CAR
+2023-09-28 10:00:00,180.765,180.765,180.765,180.765,246.0,CAR
+2023-09-28 09:58:00,180.9,180.99,180.9,180.99,525.0,CAR
+2023-09-28 09:54:00,180.85,180.85,180.85,180.85,227.0,CAR
+2023-09-28 09:53:00,180.75,180.75,180.72,180.72,680.0,CAR
+2023-09-28 09:51:00,180.68,180.68,180.68,180.68,315.0,CAR
+2023-09-28 09:50:00,179.66,179.66,179.66,179.66,309.0,CAR
+2023-09-28 09:49:00,179.42,179.42,179.33,179.33,632.0,CAR
+2023-09-28 09:44:00,179.705,179.83,179.595,179.83,628.0,CAR
+2023-09-28 09:43:00,180.16,180.17,179.89,179.89,2396.0,CAR
+2023-09-28 09:42:00,180.75,180.75,180.75,180.75,246.0,CAR
+2023-09-28 09:40:00,180.49,180.53,180.26,180.295,1750.0,CAR
+2023-09-28 09:38:00,180.53,181.28,180.53,181.28,317.0,CAR
+2023-09-28 09:37:00,181.04,181.29,180.97,181.29,4933.0,CAR
+2023-09-28 09:36:00,179.46,181.22,179.0,180.45,5164.0,CAR
+2023-09-28 09:34:00,179.265,179.265,179.265,179.265,639.0,CAR
+2023-09-28 09:33:00,179.26,179.26,179.26,179.26,132.0,CAR
+2023-09-28 09:32:00,178.37,178.37,178.37,178.37,129.0,CAR
+2023-09-28 09:30:00,178.63,178.63,178.63,178.63,1858.0,CAR
+2023-09-28 09:03:00,176.0,176.0,176.0,176.0,30.0,CAR
+2023-09-28 09:02:00,176.0,176.0,176.0,176.0,20.0,CAR
+2023-09-28 08:58:00,176.0,176.0,176.0,176.0,1.0,CAR
+2023-09-28 07:46:00,176.01,176.01,176.0,176.0,9.0,CAR
+2023-09-28 07:15:00,176.01,176.01,176.0,176.0,20.0,CAR
+2023-09-27 19:16:00,177.01,177.01,177.01,177.01,1.0,CAR
+2023-09-27 16:34:00,175.967,175.967,175.967,175.967,23.0,CAR
+2023-09-27 16:17:00,175.82,175.82,175.82,175.82,1.0,CAR
+2023-09-27 16:05:00,177.73,177.73,177.73,177.73,50.0,CAR
+2023-09-27 16:03:00,177.88,177.88,177.88,177.88,6.0,CAR
+2023-09-27 16:02:00,174.001,174.002,174.002,174.002,1.0,CAR
+2023-09-27 16:01:00,178.37,178.37,178.37,178.37,628.0,CAR
+2023-09-27 16:00:00,178.46,178.46,178.04,178.37,112577.0,CAR
+2023-09-27 15:59:00,178.39,178.46,178.33,178.46,14362.0,CAR
+2023-09-27 15:58:00,178.36,178.445,178.32,178.39,13122.0,CAR
+2023-09-27 15:57:00,178.49,178.575,178.37,178.37,7026.0,CAR
+2023-09-27 15:56:00,178.08,178.49,178.08,178.4,14234.0,CAR
+2023-09-27 15:55:00,178.23,178.26,177.975,178.107,2686.0,CAR
+2023-09-27 15:54:00,178.43,178.46,178.19,178.22,5797.0,CAR
+2023-09-27 15:53:00,178.45,178.45,178.29,178.45,1753.0,CAR
+2023-09-27 15:52:00,178.56,178.59,178.45,178.45,3986.0,CAR
+2023-09-27 15:51:00,178.49,178.65,178.49,178.615,933.0,CAR
+2023-09-27 15:50:00,178.49,178.58,178.485,178.58,2966.0,CAR
+2023-09-27 15:49:00,178.19,178.44,178.19,178.44,5062.0,CAR
+2023-09-27 15:48:00,178.225,178.225,178.21,178.215,755.0,CAR
+2023-09-27 15:47:00,178.43,178.43,178.25,178.25,1138.0,CAR
+2023-09-27 15:46:00,178.49,178.49,178.245,178.41,3602.0,CAR
+2023-09-27 15:45:00,178.67,178.67,178.49,178.49,2231.0,CAR
+2023-09-27 15:44:00,178.92,178.92,178.69,178.69,1267.0,CAR
+2023-09-27 15:43:00,179.02,179.02,179.02,179.02,581.0,CAR
+2023-09-27 15:42:00,179.02,179.09,178.92,178.92,3293.0,CAR
+2023-09-27 15:41:00,179.01,179.01,179.01,179.01,1020.0,CAR
+2023-09-27 15:40:00,179.23,179.23,178.895,178.898,3436.0,CAR
+2023-09-27 15:38:00,178.57,179.09,178.57,179.089,4688.0,CAR
+2023-09-27 15:37:00,178.56,178.565,178.49,178.49,1117.0,CAR
+2023-09-27 15:36:00,178.71,178.71,178.58,178.58,1988.0,CAR
+2023-09-27 15:35:00,178.8,178.81,178.73,178.77,1763.0,CAR
+2023-09-27 15:34:00,178.87,178.93,178.83,178.83,1099.0,CAR
+2023-09-27 15:33:00,178.81,178.81,178.751,178.79,2102.0,CAR
+2023-09-27 15:32:00,178.83,178.83,178.81,178.81,252.0,CAR
+2023-09-27 15:31:00,178.895,178.895,178.895,178.895,117.0,CAR
+2023-09-27 15:30:00,178.84,178.9,178.83,178.89,2156.0,CAR
+2023-09-27 15:29:00,179.1,179.155,178.87,178.87,2570.0,CAR
+2023-09-27 15:28:00,179.305,179.335,179.06,179.11,1359.0,CAR
+2023-09-27 15:27:00,179.285,179.29,179.285,179.29,382.0,CAR
+2023-09-27 15:26:00,179.035,179.29,179.035,179.275,6901.0,CAR
+2023-09-27 15:25:00,178.96,179.18,178.96,179.025,8583.0,CAR
+2023-09-27 15:24:00,179.18,179.235,179.11,179.11,1983.0,CAR
+2023-09-27 15:23:00,179.22,179.22,179.14,179.14,360.0,CAR
+2023-09-27 15:22:00,179.225,179.23,179.22,179.22,680.0,CAR
+2023-09-27 15:21:00,179.22,179.33,179.15,179.235,3396.0,CAR
+2023-09-27 15:20:00,179.66,179.66,179.14,179.22,4055.0,CAR
+2023-09-27 15:19:00,179.55,179.55,179.54,179.54,202.0,CAR
+2023-09-27 15:18:00,179.64,179.645,179.405,179.405,2023.0,CAR
+2023-09-27 15:15:00,180.115,180.115,179.82,179.82,2528.0,CAR
+2023-09-27 15:14:00,180.22,180.295,180.01,180.125,4753.0,CAR
+2023-09-27 15:13:00,179.855,180.235,179.855,180.235,5266.0,CAR
+2023-09-27 15:12:00,179.465,180.015,179.455,180.01,5721.0,CAR
+2023-09-27 15:11:00,179.1,179.42,179.1,179.1,2833.0,CAR
+2023-09-27 15:10:00,179.15,179.15,179.15,179.15,204.0,CAR
+2023-09-27 15:09:00,179.26,179.26,179.16,179.16,848.0,CAR
+2023-09-27 15:08:00,179.4,179.4,179.3,179.3,1552.0,CAR
+2023-09-27 15:07:00,179.61,179.62,179.51,179.51,1033.0,CAR
+2023-09-27 15:06:00,179.54,179.63,179.404,179.61,979.0,CAR
+2023-09-27 15:05:00,179.34,179.48,179.31,179.31,605.0,CAR
+2023-09-27 15:04:00,179.06,179.39,179.06,179.39,1664.0,CAR
+2023-09-27 15:03:00,179.065,179.065,179.065,179.065,576.0,CAR
+2023-09-27 15:02:00,179.03,179.03,179.03,179.03,722.0,CAR
+2023-09-27 15:01:00,178.7,178.805,178.7,178.79,845.0,CAR
+2023-09-27 15:00:00,178.755,178.758,178.755,178.758,885.0,CAR
+2023-09-27 14:59:00,179.23,179.23,178.8,178.8,1960.0,CAR
+2023-09-27 14:58:00,178.87,179.15,178.87,179.07,668.0,CAR
+2023-09-27 14:57:00,179.08,179.18,178.85,179.08,760.0,CAR
+2023-09-27 14:56:00,178.91,178.91,178.91,178.91,200.0,CAR
+2023-09-27 14:55:00,178.93,178.93,178.82,178.82,616.0,CAR
+2023-09-27 14:54:00,178.82,178.93,178.82,178.93,807.0,CAR
+2023-09-27 14:53:00,178.88,178.98,178.73,178.73,4073.0,CAR
+2023-09-27 14:52:00,178.92,178.98,178.88,178.88,997.0,CAR
+2023-09-27 14:48:00,178.76,178.76,178.73,178.73,1767.0,CAR
+2023-09-27 14:47:00,179.14,179.14,179.14,179.14,110.0,CAR
+2023-09-27 14:45:00,179.04,179.04,179.04,179.04,242.0,CAR
+2023-09-27 14:44:00,179.61,179.61,178.79,178.8,3596.0,CAR
+2023-09-27 14:43:00,179.34,179.53,179.34,179.53,1516.0,CAR
+2023-09-27 14:42:00,179.25,179.25,179.23,179.23,213.0,CAR
+2023-09-27 14:41:00,178.57,179.25,178.56,179.25,1192.0,CAR
+2023-09-27 14:40:00,178.45,178.58,178.42,178.54,1475.0,CAR
+2023-09-27 14:39:00,178.155,178.26,178.155,178.26,1250.0,CAR
+2023-09-27 14:34:00,177.94,177.94,177.94,177.94,505.0,CAR
+2023-09-27 14:32:00,177.968,177.968,177.968,177.968,534.0,CAR
+2023-09-27 14:31:00,177.94,177.95,177.66,177.66,676.0,CAR
+2023-09-27 14:30:00,177.64,177.64,177.64,177.64,124.0,CAR
+2023-09-27 14:28:00,177.25,177.25,177.25,177.25,501.0,CAR
+2023-09-27 14:26:00,177.15,177.33,177.15,177.33,1410.0,CAR
+2023-09-27 14:24:00,176.995,177.0,176.995,177.0,245.0,CAR
+2023-09-27 14:23:00,176.955,176.955,176.955,176.955,212.0,CAR
+2023-09-27 14:21:00,176.76,176.84,176.76,176.84,1825.0,CAR
+2023-09-27 14:20:00,176.82,176.82,176.57,176.61,2039.0,CAR
+2023-09-27 14:19:00,176.94,176.97,176.8,176.84,1242.0,CAR
+2023-09-27 14:18:00,176.935,177.05,176.935,177.05,574.0,CAR
+2023-09-27 14:17:00,176.94,176.97,176.94,176.97,969.0,CAR
+2023-09-27 14:15:00,176.885,176.895,176.885,176.895,466.0,CAR
+2023-09-27 14:13:00,176.97,176.97,176.86,176.86,632.0,CAR
+2023-09-27 14:12:00,176.8,176.86,176.8,176.86,541.0,CAR
+2023-09-27 14:11:00,176.6,176.95,176.6,176.86,5222.0,CAR
+2023-09-27 14:10:00,176.6,176.6,176.54,176.6,654.0,CAR
+2023-09-27 14:09:00,176.585,176.6,176.43,176.6,896.0,CAR
+2023-09-27 14:08:00,176.44,176.58,176.44,176.58,845.0,CAR
+2023-09-27 14:07:00,176.59,176.59,176.55,176.59,861.0,CAR
+2023-09-27 14:06:00,176.77,176.77,176.72,176.72,284.0,CAR
+2023-09-27 14:05:00,176.69,176.69,176.69,176.69,139.0,CAR
+2023-09-27 14:04:00,176.684,176.684,176.62,176.66,1599.0,CAR
+2023-09-27 14:03:00,176.805,176.805,176.77,176.775,432.0,CAR
+2023-09-27 14:02:00,176.9,176.91,176.805,176.823,928.0,CAR
+2023-09-27 14:01:00,176.73,176.735,176.73,176.735,705.0,CAR
+2023-09-27 14:00:00,176.945,176.945,176.81,176.81,1100.0,CAR
+2023-09-27 13:59:00,176.955,177.07,176.82,176.97,2358.0,CAR
+2023-09-27 13:58:00,177.07,177.07,176.81,176.81,492.0,CAR
+2023-09-27 13:57:00,176.79,176.79,176.79,176.79,210.0,CAR
+2023-09-27 13:56:00,176.8,176.8,176.8,176.8,245.0,CAR
+2023-09-27 13:55:00,177.179,177.18,177.18,177.18,116.0,CAR
+2023-09-27 13:54:00,177.08,177.08,176.99,176.99,1634.0,CAR
+2023-09-27 13:51:00,176.74,177.05,176.74,176.99,1612.0,CAR
+2023-09-27 13:50:00,176.51,176.73,176.47,176.73,2102.0,CAR
+2023-09-27 13:49:00,176.44,176.44,176.42,176.42,517.0,CAR
+2023-09-27 13:48:00,176.385,176.45,176.385,176.45,2798.0,CAR
+2023-09-27 13:47:00,176.42,176.42,176.42,176.42,1190.0,CAR
+2023-09-27 13:46:00,176.51,176.53,176.375,176.375,966.0,CAR
+2023-09-27 13:45:00,176.355,176.375,176.355,176.375,361.0,CAR
+2023-09-27 13:44:00,176.11,176.39,176.11,176.358,3559.0,CAR
+2023-09-27 13:43:00,176.13,176.13,176.13,176.13,102.0,CAR
+2023-09-27 13:42:00,176.27,176.27,176.27,176.27,836.0,CAR
+2023-09-27 13:41:00,176.46,176.46,176.46,176.46,297.0,CAR
+2023-09-27 13:40:00,176.71,176.71,176.53,176.53,1244.0,CAR
+2023-09-27 13:39:00,176.81,176.81,176.72,176.725,1693.0,CAR
+2023-09-27 13:38:00,176.805,176.94,176.79,176.875,3257.0,CAR
+2023-09-27 13:37:00,176.73,176.8,176.67,176.78,3187.0,CAR
+2023-09-27 13:36:00,176.82,176.82,176.82,176.82,1065.0,CAR
+2023-09-27 13:35:00,176.825,176.89,176.825,176.89,1762.0,CAR
+2023-09-27 13:34:00,176.925,176.93,176.72,176.78,3215.0,CAR
+2023-09-27 13:33:00,176.855,176.92,176.838,176.92,662.0,CAR
+2023-09-27 13:32:00,176.83,176.865,176.83,176.865,793.0,CAR
+2023-09-27 13:31:00,176.715,176.87,176.63,176.87,3664.0,CAR
+2023-09-27 13:30:00,176.6,176.715,176.6,176.715,201.0,CAR
+2023-09-27 13:29:00,176.53,176.84,176.53,176.725,1888.0,CAR
+2023-09-27 13:28:00,176.56,176.56,176.56,176.56,451.0,CAR
+2023-09-27 13:27:00,176.66,176.79,176.51,176.51,890.0,CAR
+2023-09-27 13:26:00,176.81,176.85,176.81,176.85,562.0,CAR
+2023-09-27 13:25:00,177.055,177.055,177.055,177.055,1109.0,CAR
+2023-09-27 13:24:00,177.01,177.078,176.87,176.87,579.0,CAR
+2023-09-27 13:23:00,176.95,177.22,176.925,177.02,5477.0,CAR
+2023-09-27 13:22:00,176.78,176.78,176.71,176.71,991.0,CAR
+2023-09-27 13:21:00,177.34,177.44,177.08,177.21,13178.0,CAR
+2023-09-27 13:20:00,177.55,177.55,177.32,177.49,2306.0,CAR
+2023-09-27 13:19:00,177.59,177.59,177.565,177.57,655.0,CAR
+2023-09-27 13:18:00,177.6,177.6,177.6,177.6,105.0,CAR
+2023-09-27 13:17:00,177.99,178.005,177.59,177.59,990.0,CAR
+2023-09-27 13:16:00,177.8,177.87,177.79,177.87,417.0,CAR
+2023-09-27 13:15:00,177.8,177.8,177.8,177.8,223.0,CAR
+2023-09-27 13:14:00,178.06,178.06,177.81,177.81,494.0,CAR
+2023-09-27 13:13:00,178.13,178.13,178.11,178.11,431.0,CAR
+2023-09-27 13:12:00,178.59,178.59,178.4,178.4,648.0,CAR
+2023-09-27 13:10:00,178.775,178.775,178.775,178.775,100.0,CAR
+2023-09-27 13:09:00,178.59,178.59,178.59,178.59,183.0,CAR
+2023-09-27 13:08:00,178.55,178.55,178.55,178.55,574.0,CAR
+2023-09-27 13:07:00,178.59,178.6,178.42,178.56,984.0,CAR
+2023-09-27 13:04:00,178.78,178.78,178.69,178.69,483.0,CAR
+2023-09-27 13:02:00,178.59,178.59,178.425,178.425,711.0,CAR
+2023-09-27 13:01:00,178.86,178.86,178.86,178.86,102.0,CAR
+2023-09-27 13:00:00,178.85,178.85,178.84,178.84,221.0,CAR
+2023-09-27 12:58:00,178.61,178.61,178.61,178.61,256.0,CAR
+2023-09-27 12:52:00,179.63,179.63,179.27,179.27,1040.0,CAR
+2023-09-27 12:49:00,179.805,179.805,179.805,179.805,168.0,CAR
+2023-09-27 12:48:00,180.31,180.31,179.71,179.89,18930.0,CAR
+2023-09-27 12:46:00,180.43,180.43,180.35,180.43,1035.0,CAR
+2023-09-27 12:45:00,180.33,180.33,180.31,180.33,942.0,CAR
+2023-09-27 12:43:00,180.12,180.12,180.12,180.12,220.0,CAR
+2023-09-27 12:41:00,179.655,180.05,179.655,180.05,1631.0,CAR
+2023-09-27 12:36:00,179.68,179.68,179.68,179.68,100.0,CAR
+2023-09-27 12:35:00,179.76,179.84,179.705,179.705,1294.0,CAR
+2023-09-27 12:33:00,179.555,179.555,179.555,179.555,107.0,CAR
+2023-09-27 12:30:00,179.48,179.48,179.465,179.465,1129.0,CAR
+2023-09-27 12:29:00,179.367,179.368,179.355,179.355,601.0,CAR
+2023-09-27 12:25:00,179.485,179.485,179.485,179.485,103.0,CAR
+2023-09-27 12:24:00,179.48,179.48,179.48,179.48,269.0,CAR
+2023-09-27 12:23:00,179.77,179.77,179.48,179.585,2681.0,CAR
+2023-09-27 12:22:00,179.865,179.865,179.865,179.865,296.0,CAR
+2023-09-27 12:19:00,179.88,179.88,179.88,179.88,142.0,CAR
+2023-09-27 12:17:00,179.88,179.88,179.88,179.88,304.0,CAR
+2023-09-27 12:16:00,179.88,179.88,179.88,179.88,323.0,CAR
+2023-09-27 12:15:00,179.865,179.866,179.866,179.866,388.0,CAR
+2023-09-27 12:14:00,179.925,179.925,179.905,179.905,275.0,CAR
+2023-09-27 12:11:00,180.01,180.01,180.01,180.01,797.0,CAR
+2023-09-27 12:10:00,179.735,179.735,179.735,179.735,202.0,CAR
+2023-09-27 12:09:00,179.74,179.74,179.74,179.74,308.0,CAR
+2023-09-27 12:07:00,179.847,179.95,179.735,179.86,1345.0,CAR
+2023-09-27 12:06:00,179.6,179.73,179.6,179.73,450.0,CAR
+2023-09-27 12:05:00,179.725,179.785,179.725,179.785,347.0,CAR
+2023-09-27 12:04:00,179.765,179.765,179.57,179.735,644.0,CAR
+2023-09-27 12:01:00,179.83,179.83,179.79,179.79,1315.0,CAR
+2023-09-27 12:00:00,180.01,180.19,180.01,180.19,1646.0,CAR
+2023-09-27 11:59:00,179.99,180.01,179.99,180.01,1181.0,CAR
+2023-09-27 11:58:00,179.866,179.9,179.82,179.82,1178.0,CAR
+2023-09-27 11:57:00,179.755,179.755,179.755,179.755,102.0,CAR
+2023-09-27 11:54:00,179.785,179.785,179.77,179.77,782.0,CAR
+2023-09-27 11:53:00,179.87,179.87,179.81,179.81,214.0,CAR
+2023-09-27 11:52:00,179.88,179.88,179.88,179.88,147.0,CAR
+2023-09-27 11:49:00,180.09,180.09,179.97,179.97,2213.0,CAR
+2023-09-27 11:48:00,180.16,180.18,180.16,180.17,788.0,CAR
+2023-09-27 11:47:00,180.12,180.17,180.12,180.17,519.0,CAR
+2023-09-27 11:46:00,180.395,180.395,180.15,180.155,2050.0,CAR
+2023-09-27 11:45:00,180.405,180.405,180.405,180.405,384.0,CAR
+2023-09-27 11:44:00,180.4,180.4,180.4,180.4,107.0,CAR
+2023-09-27 11:43:00,180.36,180.425,180.19,180.385,1592.0,CAR
+2023-09-27 11:38:00,180.39,180.39,180.39,180.39,116.0,CAR
+2023-09-27 11:37:00,180.415,180.63,180.415,180.54,608.0,CAR
+2023-09-27 11:36:00,180.455,180.455,180.455,180.455,100.0,CAR
+2023-09-27 11:33:00,180.53,180.53,180.53,180.53,358.0,CAR
+2023-09-27 11:32:00,180.29,180.33,180.29,180.29,506.0,CAR
+2023-09-27 11:31:00,180.33,180.33,180.29,180.33,413.0,CAR
+2023-09-27 11:30:00,180.645,180.66,180.625,180.625,1309.0,CAR
+2023-09-27 11:27:00,180.62,180.8,180.535,180.785,1240.0,CAR
+2023-09-27 11:25:00,180.04,180.7,180.04,180.7,3026.0,CAR
+2023-09-27 11:24:00,180.175,180.21,180.175,180.21,349.0,CAR
+2023-09-27 11:23:00,180.165,180.165,180.07,180.07,230.0,CAR
+2023-09-27 11:22:00,179.99,179.99,179.99,179.99,206.0,CAR
+2023-09-27 11:21:00,179.92,179.92,179.92,179.92,106.0,CAR
+2023-09-27 11:18:00,180.61,180.61,180.48,180.48,1065.0,CAR
+2023-09-27 11:16:00,180.9,180.9,180.66,180.66,345.0,CAR
+2023-09-27 11:15:00,180.71,181.1,180.71,181.09,2217.0,CAR
+2023-09-27 11:14:00,180.905,180.905,180.905,180.905,207.0,CAR
+2023-09-27 11:13:00,180.985,180.985,180.985,180.985,109.0,CAR
+2023-09-27 11:12:00,181.0,181.0,180.93,180.93,1081.0,CAR
+2023-09-27 11:11:00,181.15,181.15,181.15,181.15,250.0,CAR
+2023-09-27 11:09:00,181.22,181.29,181.22,181.29,1066.0,CAR
+2023-09-27 11:01:00,180.76,180.76,180.75,180.76,791.0,CAR
+2023-09-27 11:00:00,180.675,180.675,180.505,180.59,2612.0,CAR
+2023-09-27 10:56:00,180.52,180.52,180.52,180.52,827.0,CAR
+2023-09-27 10:55:00,180.54,180.72,180.54,180.625,4309.0,CAR
+2023-09-27 10:53:00,180.49,180.49,180.395,180.395,756.0,CAR
+2023-09-27 10:52:00,181.1,181.1,180.65,180.65,3782.0,CAR
+2023-09-27 10:51:00,181.24,181.24,181.24,181.24,301.0,CAR
+2023-09-27 10:50:00,181.475,181.475,181.23,181.23,2125.0,CAR
+2023-09-27 10:48:00,181.49,181.54,181.47,181.54,1470.0,CAR
+2023-09-27 10:47:00,181.37,181.37,181.37,181.37,185.0,CAR
+2023-09-27 10:46:00,180.86,181.2,180.86,181.2,3067.0,CAR
+2023-09-27 10:45:00,180.735,180.89,180.703,180.805,2729.0,CAR
+2023-09-27 10:43:00,181.0,181.0,180.48,180.48,530.0,CAR
+2023-09-27 10:42:00,180.8,180.8,180.8,180.8,158.0,CAR
+2023-09-27 10:41:00,180.7,180.7,180.69,180.69,384.0,CAR
+2023-09-27 10:40:00,181.02,181.02,180.83,180.83,848.0,CAR
+2023-09-27 10:39:00,181.14,181.14,181.1,181.12,1872.0,CAR
+2023-09-27 10:38:00,181.217,181.3,181.218,181.3,502.0,CAR
+2023-09-27 10:36:00,181.34,181.365,181.205,181.205,1105.0,CAR
+2023-09-27 10:35:00,181.63,181.63,181.63,181.63,411.0,CAR
+2023-09-27 10:32:00,181.24,181.66,181.24,181.54,2458.0,CAR
+2023-09-27 10:31:00,181.05,181.26,181.05,181.25,2086.0,CAR
+2023-09-27 10:30:00,181.178,181.178,181.178,181.178,951.0,CAR
+2023-09-27 10:28:00,180.965,180.98,180.965,180.975,577.0,CAR
+2023-09-27 10:26:00,181.14,181.14,181.14,181.14,101.0,CAR
+2023-09-27 10:23:00,180.79,180.81,180.79,180.81,558.0,CAR
+2023-09-27 10:21:00,180.635,180.635,180.59,180.59,1143.0,CAR
+2023-09-27 10:20:00,180.19,180.655,180.18,180.63,1728.0,CAR
+2023-09-27 10:19:00,180.17,180.17,180.17,180.17,506.0,CAR
+2023-09-27 10:18:00,179.9,179.91,179.9,179.91,1725.0,CAR
+2023-09-27 10:16:00,180.84,180.84,180.31,180.31,3470.0,CAR
+2023-09-27 10:14:00,181.1,181.295,181.1,181.295,231.0,CAR
+2023-09-27 10:13:00,180.45,181.08,180.45,181.08,3945.0,CAR
+2023-09-27 10:10:00,180.22,180.22,180.22,180.22,214.0,CAR
+2023-09-27 10:07:00,180.533,180.533,180.533,180.533,391.0,CAR
+2023-09-27 10:04:00,180.18,180.18,180.18,180.18,1505.0,CAR
+2023-09-27 10:00:00,180.23,180.25,180.23,180.25,1030.0,CAR
+2023-09-27 09:58:00,179.75,179.75,179.75,179.75,132.0,CAR
+2023-09-27 09:57:00,179.85,179.85,179.85,179.85,100.0,CAR
+2023-09-27 09:55:00,180.08,180.08,179.7,179.7,2700.0,CAR
+2023-09-27 09:54:00,180.19,180.19,180.19,180.19,264.0,CAR
+2023-09-27 09:53:00,180.21,180.21,180.21,180.21,2029.0,CAR
+2023-09-27 09:52:00,179.63,180.6,179.63,180.6,2655.0,CAR
+2023-09-27 09:51:00,179.4,179.4,179.4,179.4,559.0,CAR
+2023-09-27 09:48:00,179.0,179.0,179.0,179.0,487.0,CAR
+2023-09-27 09:46:00,178.8,178.8,178.8,178.8,158.0,CAR
+2023-09-27 09:41:00,179.12,179.12,179.03,179.04,721.0,CAR
+2023-09-27 09:38:00,179.245,179.245,179.245,179.245,221.0,CAR
+2023-09-27 09:37:00,179.575,179.575,178.36,178.36,4086.0,CAR
+2023-09-27 09:32:00,179.12,179.12,178.65,179.093,550.0,CAR
+2023-09-27 09:31:00,178.13,178.13,178.13,178.13,135.0,CAR
+2023-09-27 09:30:00,178.69,178.69,178.69,178.69,1544.0,CAR
+2023-09-27 09:25:00,180.56,181.51,178.78,181.51,14.0,CAR
+2023-09-27 09:08:00,178.79,178.79,178.79,178.79,1.0,CAR
+2023-09-27 09:07:00,178.78,178.78,178.78,178.78,1.0,CAR
+2023-09-27 08:25:00,177.9,177.9,177.9,177.9,2.0,CAR
+2023-09-27 08:24:00,177.61,177.61,177.61,177.61,2.0,CAR
+2023-09-27 08:00:00,186.78,186.78,177.61,177.61,6.0,CAR
+2023-09-26 16:59:00,177.89,177.89,177.89,177.89,101203.0,CAR
+2023-09-26 16:52:00,184.76,184.76,184.76,184.76,3.0,CAR
+2023-09-26 16:37:00,177.89,177.89,177.89,177.89,15.0,CAR
+2023-09-26 16:32:00,177.89,177.89,177.89,177.89,3292.0,CAR
+2023-09-26 16:30:00,177.89,177.89,177.89,177.89,621.0,CAR
+2023-09-26 16:10:00,177.89,177.89,177.89,177.89,1200.0,CAR
+2023-09-26 16:07:00,178.78,178.78,178.78,178.78,1.0,CAR
+2023-09-26 16:05:00,178.78,178.78,178.78,178.78,7.0,CAR
+2023-09-26 16:02:00,177.89,178.0,177.89,178.0,291.0,CAR
+2023-09-26 16:01:00,177.89,177.89,177.89,177.89,11.0,CAR
+2023-09-26 16:00:00,177.93,177.97,177.89,177.89,83795.0,CAR
+2023-09-26 15:59:00,177.765,178.02,177.76,177.93,12569.0,CAR
+2023-09-26 15:58:00,177.665,177.76,177.65,177.76,5476.0,CAR
+2023-09-26 15:57:00,177.98,177.98,177.675,177.68,10502.0,CAR
+2023-09-26 15:56:00,177.5,177.82,177.45,177.82,5142.0,CAR
+2023-09-26 15:55:00,177.54,177.82,177.42,177.555,4031.0,CAR
+2023-09-26 15:54:00,177.32,177.46,177.205,177.41,4232.0,CAR
+2023-09-26 15:53:00,177.22,177.27,177.195,177.26,2370.0,CAR
+2023-09-26 15:52:00,177.375,177.375,177.28,177.3,2350.0,CAR
+2023-09-26 15:51:00,177.325,177.49,177.29,177.41,2954.0,CAR
+2023-09-26 15:50:00,177.3,177.3,177.223,177.285,1367.0,CAR
+2023-09-26 15:49:00,177.39,177.39,177.39,177.39,388.0,CAR
+2023-09-26 15:48:00,177.59,177.6,177.37,177.385,3164.0,CAR
+2023-09-26 15:47:00,177.635,177.635,177.635,177.635,138.0,CAR
+2023-09-26 15:46:00,177.77,177.78,177.68,177.68,1140.0,CAR
+2023-09-26 15:45:00,177.96,177.96,177.81,177.865,1452.0,CAR
+2023-09-26 15:44:00,177.92,178.08,177.92,177.965,1953.0,CAR
+2023-09-26 15:43:00,177.84,177.96,177.84,177.96,4109.0,CAR
+2023-09-26 15:42:00,177.71,177.8,177.69,177.79,3346.0,CAR
+2023-09-26 15:41:00,177.75,177.75,177.73,177.73,957.0,CAR
+2023-09-26 15:40:00,177.675,177.675,177.67,177.67,1189.0,CAR
+2023-09-26 15:39:00,177.64,177.64,177.64,177.64,215.0,CAR
+2023-09-26 15:38:00,177.655,177.655,177.655,177.655,228.0,CAR
+2023-09-26 15:37:00,177.505,177.67,177.505,177.65,2714.0,CAR
+2023-09-26 15:36:00,177.61,177.62,177.505,177.505,1953.0,CAR
+2023-09-26 15:35:00,177.51,177.51,177.495,177.495,415.0,CAR
+2023-09-26 15:34:00,177.53,177.53,177.53,177.53,213.0,CAR
+2023-09-26 15:32:00,177.78,177.86,177.63,177.71,3133.0,CAR
+2023-09-26 15:31:00,178.015,178.015,177.74,177.745,1987.0,CAR
+2023-09-26 15:27:00,178.17,178.17,177.906,177.98,2563.0,CAR
+2023-09-26 15:26:00,178.25,178.26,178.25,178.26,758.0,CAR
+2023-09-26 15:23:00,178.14,178.14,178.1,178.1,573.0,CAR
+2023-09-26 15:22:00,178.36,178.36,178.14,178.25,1045.0,CAR
+2023-09-26 15:20:00,178.44,178.48,178.35,178.425,1393.0,CAR
+2023-09-26 15:19:00,178.425,178.565,178.425,178.565,1113.0,CAR
+2023-09-26 15:18:00,178.43,178.43,178.425,178.425,330.0,CAR
+2023-09-26 15:17:00,178.435,178.435,178.435,178.435,128.0,CAR
+2023-09-26 15:16:00,178.645,178.645,178.48,178.49,1069.0,CAR
+2023-09-26 15:15:00,178.39,178.7,178.39,178.7,1646.0,CAR
+2023-09-26 15:14:00,178.48,178.5,178.3,178.32,3386.0,CAR
+2023-09-26 15:13:00,178.556,178.556,178.556,178.556,626.0,CAR
+2023-09-26 15:12:00,178.56,178.56,178.56,178.56,149.0,CAR
+2023-09-26 15:10:00,178.545,178.545,178.44,178.44,992.0,CAR
+2023-09-26 15:06:00,178.47,178.47,178.47,178.47,138.0,CAR
+2023-09-26 15:05:00,178.465,178.58,178.465,178.56,1693.0,CAR
+2023-09-26 15:03:00,178.51,178.51,178.51,178.51,143.0,CAR
+2023-09-26 15:02:00,178.62,178.62,178.62,178.62,414.0,CAR
+2023-09-26 15:01:00,178.48,178.64,178.46,178.64,2730.0,CAR
+2023-09-26 15:00:00,178.605,178.605,178.35,178.355,2001.0,CAR
+2023-09-26 14:59:00,178.49,178.575,178.49,178.575,1212.0,CAR
+2023-09-26 14:56:00,178.23,178.23,178.23,178.23,922.0,CAR
+2023-09-26 14:55:00,178.17,178.2,178.17,178.2,428.0,CAR
+2023-09-26 14:52:00,178.35,178.35,178.19,178.19,2500.0,CAR
+2023-09-26 14:50:00,178.605,178.605,178.605,178.605,217.0,CAR
+2023-09-26 14:49:00,178.42,178.42,178.41,178.42,530.0,CAR
+2023-09-26 14:47:00,178.334,178.334,178.3,178.3,708.0,CAR
+2023-09-26 14:46:00,178.07,178.27,178.06,178.27,1353.0,CAR
+2023-09-26 14:44:00,178.04,178.14,178.04,178.08,476.0,CAR
+2023-09-26 14:43:00,178.16,178.16,178.06,178.06,415.0,CAR
+2023-09-26 14:42:00,177.93,178.21,177.91,177.94,4466.0,CAR
+2023-09-26 14:41:00,177.825,177.825,177.825,177.825,164.0,CAR
+2023-09-26 14:40:00,177.825,177.825,177.825,177.825,253.0,CAR
+2023-09-26 14:39:00,177.83,177.83,177.75,177.825,1642.0,CAR
+2023-09-26 14:38:00,177.83,177.83,177.8,177.8,473.0,CAR
+2023-09-26 14:36:00,177.81,177.81,177.81,177.81,152.0,CAR
+2023-09-26 14:35:00,177.98,177.98,177.76,177.8,2546.0,CAR
+2023-09-26 14:34:00,178.095,178.105,178.0,178.0,887.0,CAR
+2023-09-26 14:33:00,178.08,178.105,178.0,178.0,843.0,CAR
+2023-09-26 14:31:00,178.08,178.08,178.08,178.08,171.0,CAR
+2023-09-26 14:30:00,178.15,178.15,178.15,178.15,207.0,CAR
+2023-09-26 14:27:00,178.05,178.05,178.05,178.05,104.0,CAR
+2023-09-26 14:24:00,178.13,178.13,178.13,178.13,224.0,CAR
+2023-09-26 14:23:00,178.01,178.06,178.01,178.01,716.0,CAR
+2023-09-26 14:22:00,177.9,177.96,177.9,177.96,1469.0,CAR
+2023-09-26 14:21:00,177.82,177.82,177.82,177.82,130.0,CAR
+2023-09-26 14:20:00,177.83,177.83,177.83,177.83,279.0,CAR
+2023-09-26 14:18:00,177.79,177.88,177.79,177.88,331.0,CAR
+2023-09-26 14:16:00,177.87,177.87,177.87,177.87,441.0,CAR
+2023-09-26 14:15:00,177.87,177.87,177.87,177.87,107.0,CAR
+2023-09-26 14:14:00,177.865,177.875,177.85,177.875,419.0,CAR
+2023-09-26 14:13:00,177.87,177.87,177.87,177.87,414.0,CAR
+2023-09-26 14:12:00,177.9,178.01,177.88,178.01,544.0,CAR
+2023-09-26 14:11:00,177.932,177.99,177.933,177.99,619.0,CAR
+2023-09-26 14:10:00,178.05,178.055,177.87,178.005,2434.0,CAR
+2023-09-26 14:07:00,178.04,178.04,178.04,178.04,387.0,CAR
+2023-09-26 14:05:00,178.14,178.14,178.045,178.045,440.0,CAR
+2023-09-26 14:04:00,178.03,178.03,178.03,178.03,109.0,CAR
+2023-09-26 14:01:00,178.13,178.13,177.945,178.0,1354.0,CAR
+2023-09-26 14:00:00,178.202,178.205,178.203,178.205,1321.0,CAR
+2023-09-26 13:57:00,178.135,178.205,178.135,178.205,834.0,CAR
+2023-09-26 13:56:00,178.33,178.33,178.07,178.07,1345.0,CAR
+2023-09-26 13:53:00,178.225,178.225,178.225,178.225,124.0,CAR
+2023-09-26 13:52:00,178.225,178.225,178.225,178.225,133.0,CAR
+2023-09-26 13:51:00,178.185,178.185,178.185,178.185,700.0,CAR
+2023-09-26 13:50:00,178.04,178.04,178.04,178.04,141.0,CAR
+2023-09-26 13:48:00,177.94,177.94,177.94,177.94,110.0,CAR
+2023-09-26 13:47:00,178.04,178.04,178.04,178.04,389.0,CAR
+2023-09-26 13:46:00,178.0,178.03,178.0,178.03,503.0,CAR
+2023-09-26 13:44:00,178.05,178.05,178.05,178.05,143.0,CAR
+2023-09-26 13:43:00,178.18,178.18,178.15,178.15,1067.0,CAR
+2023-09-26 13:41:00,178.34,178.34,178.34,178.34,117.0,CAR
+2023-09-26 13:39:00,178.35,178.35,178.35,178.35,148.0,CAR
+2023-09-26 13:38:00,178.33,178.44,178.33,178.34,589.0,CAR
+2023-09-26 13:37:00,178.2,178.2,178.18,178.18,638.0,CAR
+2023-09-26 13:35:00,178.23,178.39,178.22,178.39,597.0,CAR
+2023-09-26 13:33:00,178.56,178.56,178.415,178.415,396.0,CAR
+2023-09-26 13:32:00,178.425,178.425,178.425,178.425,153.0,CAR
+2023-09-26 13:31:00,178.45,178.46,178.45,178.46,650.0,CAR
+2023-09-26 13:30:00,178.1,178.34,178.1,178.34,1178.0,CAR
+2023-09-26 13:29:00,178.115,178.115,178.115,178.115,326.0,CAR
+2023-09-26 13:27:00,178.3,178.305,178.155,178.155,1915.0,CAR
+2023-09-26 13:25:00,178.24,178.405,178.175,178.175,1366.0,CAR
+2023-09-26 13:19:00,178.42,178.42,178.365,178.365,273.0,CAR
+2023-09-26 13:18:00,178.6,178.6,178.6,178.6,328.0,CAR
+2023-09-26 13:17:00,178.57,178.57,178.57,178.57,477.0,CAR
+2023-09-26 13:16:00,178.6,178.675,178.6,178.675,556.0,CAR
+2023-09-26 13:15:00,178.76,178.76,178.76,178.76,100.0,CAR
+2023-09-26 13:14:00,178.72,178.72,178.65,178.65,657.0,CAR
+2023-09-26 13:13:00,178.868,178.868,178.868,178.868,105.0,CAR
+2023-09-26 13:11:00,178.745,178.93,178.745,178.93,242.0,CAR
+2023-09-26 13:10:00,178.79,178.79,178.79,178.79,178.0,CAR
+2023-09-26 13:09:00,178.72,178.72,178.72,178.72,170.0,CAR
+2023-09-26 13:08:00,178.5,178.66,178.5,178.66,1075.0,CAR
+2023-09-26 13:07:00,178.57,178.57,178.45,178.45,755.0,CAR
+2023-09-26 13:06:00,178.755,178.755,178.755,178.755,183.0,CAR
+2023-09-26 13:05:00,178.69,178.91,178.68,178.91,642.0,CAR
+2023-09-26 13:03:00,178.64,178.83,178.64,178.8,1112.0,CAR
+2023-09-26 13:02:00,178.7,178.7,178.56,178.68,2657.0,CAR
+2023-09-26 12:59:00,178.7,178.71,178.7,178.71,214.0,CAR
+2023-09-26 12:57:00,178.775,178.775,178.775,178.775,160.0,CAR
+2023-09-26 12:56:00,178.77,178.85,178.69,178.77,976.0,CAR
+2023-09-26 12:55:00,178.65,178.76,178.65,178.7,517.0,CAR
+2023-09-26 12:54:00,178.85,178.85,178.85,178.85,426.0,CAR
+2023-09-26 12:52:00,178.68,178.68,178.65,178.66,806.0,CAR
+2023-09-26 12:48:00,178.45,178.66,178.41,178.66,2479.0,CAR
+2023-09-26 12:46:00,178.3,178.39,178.3,178.38,1466.0,CAR
+2023-09-26 12:45:00,178.345,178.345,178.27,178.285,433.0,CAR
+2023-09-26 12:44:00,178.325,178.325,178.325,178.325,346.0,CAR
+2023-09-26 12:43:00,178.25,178.25,178.25,178.25,210.0,CAR
+2023-09-26 12:42:00,178.43,178.43,178.29,178.29,2217.0,CAR
+2023-09-26 12:41:00,178.505,178.505,178.505,178.505,316.0,CAR
+2023-09-26 12:40:00,178.49,178.49,178.49,178.49,276.0,CAR
+2023-09-26 12:38:00,178.36,178.468,178.36,178.37,839.0,CAR
+2023-09-26 12:34:00,178.345,178.395,178.345,178.395,470.0,CAR
+2023-09-26 12:32:00,178.335,178.335,178.335,178.335,124.0,CAR
+2023-09-26 12:30:00,178.23,178.24,178.23,178.24,638.0,CAR
+2023-09-26 12:29:00,178.095,178.095,178.095,178.095,100.0,CAR
+2023-09-26 12:28:00,177.97,178.11,177.79,178.11,2386.0,CAR
+2023-09-26 12:25:00,177.83,178.12,177.83,178.04,3494.0,CAR
+2023-09-26 12:24:00,177.78,177.86,177.78,177.86,920.0,CAR
+2023-09-26 12:21:00,177.59,177.59,177.59,177.59,309.0,CAR
+2023-09-26 12:17:00,177.93,177.93,177.93,177.93,251.0,CAR
+2023-09-26 12:16:00,177.95,177.95,177.93,177.93,433.0,CAR
+2023-09-26 12:13:00,178.16,178.18,178.11,178.18,949.0,CAR
+2023-09-26 12:09:00,178.195,178.195,178.03,178.03,625.0,CAR
+2023-09-26 12:07:00,178.04,178.04,177.9,177.9,209.0,CAR
+2023-09-26 12:06:00,177.55,177.82,177.47,177.79,2510.0,CAR
+2023-09-26 12:04:00,177.44,177.44,177.44,177.44,159.0,CAR
+2023-09-26 12:03:00,177.56,177.56,177.43,177.43,1020.0,CAR
+2023-09-26 12:02:00,177.87,177.885,177.84,177.85,1411.0,CAR
+2023-09-26 11:59:00,178.04,178.04,177.923,177.923,617.0,CAR
+2023-09-26 11:57:00,178.01,178.02,177.92,177.92,688.0,CAR
+2023-09-26 11:56:00,177.546,177.865,177.546,177.865,1608.0,CAR
+2023-09-26 11:55:00,177.57,177.57,177.57,177.57,269.0,CAR
+2023-09-26 11:53:00,177.38,177.675,177.38,177.675,1366.0,CAR
+2023-09-26 11:52:00,177.42,177.42,177.24,177.27,3143.0,CAR
+2023-09-26 11:51:00,177.417,177.418,177.418,177.418,126.0,CAR
+2023-09-26 11:50:00,177.54,177.54,177.53,177.53,501.0,CAR
+2023-09-26 11:49:00,177.67,177.74,177.67,177.74,729.0,CAR
+2023-09-26 11:48:00,177.5,177.68,177.5,177.64,1768.0,CAR
+2023-09-26 11:47:00,177.515,177.515,177.515,177.515,645.0,CAR
+2023-09-26 11:45:00,177.9,177.9,177.79,177.79,806.0,CAR
+2023-09-26 11:44:00,177.95,177.95,177.95,177.95,123.0,CAR
+2023-09-26 11:43:00,178.09,178.09,178.07,178.08,573.0,CAR
+2023-09-26 11:41:00,178.1,178.1,177.8,177.81,1755.0,CAR
+2023-09-26 11:40:00,178.135,178.27,178.135,178.27,599.0,CAR
+2023-09-26 11:39:00,178.13,178.14,178.13,178.135,1574.0,CAR
+2023-09-26 11:38:00,178.115,178.125,178.115,178.12,1428.0,CAR
+2023-09-26 11:37:00,178.085,178.085,178.06,178.07,1060.0,CAR
+2023-09-26 11:36:00,177.81,178.04,177.735,178.04,3582.0,CAR
+2023-09-26 11:35:00,177.425,177.69,177.425,177.69,1441.0,CAR
+2023-09-26 11:34:00,177.601,177.601,177.4,177.4,1823.0,CAR
+2023-09-26 11:33:00,177.17,177.49,177.17,177.49,2147.0,CAR
+2023-09-26 11:32:00,177.02,177.16,177.02,177.115,2663.0,CAR
+2023-09-26 11:31:00,176.94,176.94,176.94,176.94,481.0,CAR
+2023-09-26 11:30:00,177.29,177.29,177.16,177.16,503.0,CAR
+2023-09-26 11:27:00,177.78,177.78,177.67,177.67,748.0,CAR
+2023-09-26 11:26:00,177.78,177.78,177.78,177.78,371.0,CAR
+2023-09-26 11:24:00,178.05,178.05,178.05,178.05,271.0,CAR
+2023-09-26 11:16:00,178.03,178.03,178.03,178.03,150.0,CAR
+2023-09-26 11:15:00,178.21,178.27,178.21,178.27,872.0,CAR
+2023-09-26 11:13:00,178.4,178.4,178.4,178.4,210.0,CAR
+2023-09-26 11:11:00,178.4,178.56,178.385,178.56,1386.0,CAR
+2023-09-26 11:08:00,178.59,178.59,178.43,178.43,567.0,CAR
+2023-09-26 11:03:00,178.98,178.98,178.98,178.98,621.0,CAR
+2023-09-26 11:02:00,179.21,179.305,179.21,179.22,2089.0,CAR
+2023-09-26 11:00:00,179.05,179.41,179.05,179.41,2316.0,CAR
+2023-09-26 10:55:00,178.91,178.91,178.88,178.88,485.0,CAR
+2023-09-26 10:50:00,179.03,179.03,179.0,179.0,824.0,CAR
+2023-09-26 10:48:00,179.31,179.31,179.12,179.12,345.0,CAR
+2023-09-26 10:47:00,179.5,179.5,179.43,179.43,1375.0,CAR
+2023-09-26 10:44:00,179.535,179.665,179.535,179.665,524.0,CAR
+2023-09-26 10:40:00,178.78,179.145,178.78,179.145,1634.0,CAR
+2023-09-26 10:36:00,178.43,178.43,178.43,178.43,110.0,CAR
+2023-09-26 10:35:00,178.59,178.59,178.48,178.48,1238.0,CAR
+2023-09-26 10:34:00,179.184,179.184,179.184,179.184,989.0,CAR
+2023-09-26 10:33:00,179.105,179.105,179.105,179.105,863.0,CAR
+2023-09-26 10:32:00,179.12,179.12,179.12,179.12,463.0,CAR
+2023-09-26 10:29:00,179.47,179.58,179.43,179.43,415.0,CAR
+2023-09-26 10:28:00,179.93,179.93,179.17,179.17,4558.0,CAR
+2023-09-26 10:27:00,179.71,179.71,179.71,179.71,164.0,CAR
+2023-09-26 10:26:00,179.9,180.0,179.8,180.0,782.0,CAR
+2023-09-26 10:25:00,179.645,179.87,179.41,179.67,1020.0,CAR
+2023-09-26 10:22:00,179.475,179.66,179.455,179.66,1355.0,CAR
+2023-09-26 10:21:00,179.39,179.39,179.39,179.39,124.0,CAR
+2023-09-26 10:19:00,179.415,179.415,179.415,179.415,111.0,CAR
+2023-09-26 10:18:00,179.41,179.53,179.41,179.53,629.0,CAR
+2023-09-26 10:17:00,179.41,179.41,179.39,179.409,742.0,CAR
+2023-09-26 10:16:00,179.61,179.61,179.61,179.61,1382.0,CAR
+2023-09-26 10:15:00,180.06,180.08,180.04,180.04,861.0,CAR
+2023-09-26 10:14:00,180.07,180.12,180.07,180.12,305.0,CAR
+2023-09-26 10:13:00,180.37,180.515,180.37,180.515,318.0,CAR
+2023-09-26 10:12:00,180.2,180.365,180.16,180.365,710.0,CAR
+2023-09-26 10:10:00,180.235,180.235,180.235,180.235,124.0,CAR
+2023-09-26 10:07:00,180.31,180.31,180.305,180.305,207.0,CAR
+2023-09-26 10:06:00,180.55,180.55,180.315,180.315,795.0,CAR
+2023-09-26 10:05:00,180.435,180.44,180.16,180.3,1156.0,CAR
+2023-09-26 10:03:00,180.505,180.505,180.395,180.395,1315.0,CAR
+2023-09-26 10:01:00,180.09,180.88,180.08,180.53,2102.0,CAR
+2023-09-26 10:00:00,180.515,180.515,180.515,180.515,212.0,CAR
+2023-09-26 09:59:00,180.505,180.505,180.505,180.505,128.0,CAR
+2023-09-26 09:56:00,180.34,180.415,180.34,180.415,251.0,CAR
+2023-09-26 09:54:00,180.37,180.44,180.01,180.37,1024.0,CAR
+2023-09-26 09:53:00,180.365,180.365,180.365,180.365,153.0,CAR
+2023-09-26 09:52:00,180.01,180.17,179.61,180.11,3426.0,CAR
+2023-09-26 09:51:00,180.29,180.29,180.02,180.02,1182.0,CAR
+2023-09-26 09:50:00,180.295,180.365,180.295,180.365,429.0,CAR
+2023-09-26 09:49:00,180.06,180.295,180.06,180.295,508.0,CAR
+2023-09-26 09:48:00,180.32,180.48,180.21,180.46,2912.0,CAR
+2023-09-26 09:47:00,180.16,180.16,179.72,179.72,1816.0,CAR
+2023-09-26 09:45:00,180.2,180.2,180.2,180.2,107.0,CAR
+2023-09-26 09:43:00,180.18,180.18,180.18,180.18,223.0,CAR
+2023-09-26 09:41:00,180.23,180.23,180.2,180.2,437.0,CAR
+2023-09-26 09:38:00,180.8,180.8,180.23,180.23,388.0,CAR
+2023-09-26 09:34:00,179.86,179.86,179.86,179.86,169.0,CAR
+2023-09-26 09:33:00,179.905,180.24,179.16,180.24,3490.0,CAR
+2023-09-26 09:32:00,180.01,180.36,180.01,180.09,1562.0,CAR
+2023-09-26 09:30:00,179.39,179.39,179.39,179.39,2251.0,CAR
+2023-09-26 09:29:00,179.04,179.04,179.04,179.04,104.0,CAR
+2023-09-26 08:51:00,179.75,179.75,179.75,179.75,5.0,CAR
+2023-09-26 07:09:00,179.75,179.75,179.75,179.75,95.0,CAR
+2023-09-26 07:00:00,180.0,180.0,180.0,180.0,305.0,CAR
+2023-09-26 04:55:00,178.44,178.44,178.0,178.0,3.0,CAR
+2023-09-25 16:00:00,180.59,180.84,180.59,180.84,462820.0,CAR
+2023-09-25 15:59:00,180.95,180.965,180.59,180.59,23593.0,CAR
+2023-09-25 15:58:00,181.015,181.05,180.85,180.93,7609.0,CAR
+2023-09-25 15:57:00,180.92,181.03,180.845,181.03,4697.0,CAR
+2023-09-25 15:56:00,180.7,181.02,180.7,180.95,4096.0,CAR
+2023-09-25 15:55:00,180.18,180.6,180.14,180.6,6650.0,CAR
+2023-09-25 15:54:00,180.615,180.67,180.36,180.46,8576.0,CAR
+2023-09-25 15:53:00,181.01,181.01,180.475,180.475,7286.0,CAR
+2023-09-25 15:52:00,181.26,181.26,180.99,180.99,2659.0,CAR
+2023-09-25 15:51:00,181.69,181.71,181.18,181.18,3477.0,CAR
+2023-09-25 15:50:00,181.8,181.8,181.63,181.63,1643.0,CAR
+2023-09-25 15:49:00,181.48,181.56,181.48,181.56,463.0,CAR
+2023-09-25 15:48:00,181.21,181.32,181.21,181.32,1571.0,CAR
+2023-09-25 15:47:00,181.01,181.27,180.87,181.27,4712.0,CAR
+2023-09-25 15:46:00,181.165,181.165,181.07,181.07,684.0,CAR
+2023-09-25 15:45:00,181.08,181.18,181.08,181.18,478.0,CAR
+2023-09-25 15:44:00,181.015,181.065,181.015,181.065,398.0,CAR
+2023-09-25 15:43:00,181.0,181.0,181.0,181.0,216.0,CAR
+2023-09-25 15:42:00,180.97,181.06,180.97,180.99,1223.0,CAR
+2023-09-25 15:41:00,181.095,181.095,181.095,181.095,222.0,CAR
+2023-09-25 15:40:00,181.16,181.16,181.16,181.16,493.0,CAR
+2023-09-25 15:39:00,181.09,181.2,181.09,181.15,817.0,CAR
+2023-09-25 15:38:00,181.12,181.12,181.06,181.06,1632.0,CAR
+2023-09-25 15:37:00,181.14,181.14,181.14,181.14,237.0,CAR
+2023-09-25 15:36:00,181.12,181.18,181.12,181.18,713.0,CAR
+2023-09-25 15:35:00,181.16,181.16,181.16,181.16,162.0,CAR
+2023-09-25 15:34:00,181.36,181.36,181.26,181.26,660.0,CAR
+2023-09-25 15:33:00,181.51,181.51,181.47,181.47,944.0,CAR
+2023-09-25 15:30:00,181.355,181.5,181.355,181.5,961.0,CAR
+2023-09-25 15:29:00,181.205,181.38,181.205,181.34,739.0,CAR
+2023-09-25 15:28:00,181.46,181.46,181.195,181.195,1659.0,CAR
+2023-09-25 15:26:00,181.46,181.46,181.46,181.46,507.0,CAR
+2023-09-25 15:25:00,181.35,181.35,181.35,181.35,440.0,CAR
+2023-09-25 15:24:00,181.27,181.27,181.27,181.27,546.0,CAR
+2023-09-25 15:23:00,181.51,181.51,181.49,181.49,844.0,CAR
+2023-09-25 15:20:00,181.55,181.55,181.55,181.55,314.0,CAR
+2023-09-25 15:18:00,181.67,181.67,181.67,181.67,332.0,CAR
+2023-09-25 15:17:00,181.73,181.73,181.71,181.71,289.0,CAR
+2023-09-25 15:16:00,181.64,181.64,181.54,181.54,405.0,CAR
+2023-09-25 15:14:00,181.455,181.51,181.455,181.51,879.0,CAR
+2023-09-25 15:13:00,181.275,181.39,181.275,181.39,576.0,CAR
+2023-09-25 15:12:00,181.21,181.21,181.21,181.21,469.0,CAR
+2023-09-25 15:10:00,181.14,181.2,181.14,181.2,1134.0,CAR
+2023-09-25 15:08:00,181.01,181.01,181.01,181.01,180.0,CAR
+2023-09-25 15:04:00,181.1,181.1,181.08,181.08,578.0,CAR
+2023-09-25 15:03:00,181.13,181.14,181.0,181.0,379.0,CAR
+2023-09-25 15:00:00,181.23,181.23,181.23,181.23,650.0,CAR
+2023-09-25 14:59:00,181.25,181.25,181.25,181.25,230.0,CAR
+2023-09-25 14:57:00,181.4,181.4,181.4,181.4,347.0,CAR
+2023-09-25 14:56:00,181.495,181.495,181.495,181.495,122.0,CAR
+2023-09-25 14:55:00,181.34,181.44,181.31,181.44,1745.0,CAR
+2023-09-25 14:54:00,181.14,181.14,181.14,181.14,583.0,CAR
+2023-09-25 14:51:00,181.15,181.29,181.15,181.29,421.0,CAR
+2023-09-25 14:49:00,181.175,181.175,181.175,181.175,218.0,CAR
+2023-09-25 14:48:00,181.23,181.23,181.23,181.23,597.0,CAR
+2023-09-25 14:45:00,181.06,181.06,181.06,181.06,314.0,CAR
+2023-09-25 14:44:00,181.0,181.08,181.0,181.08,1677.0,CAR
+2023-09-25 14:43:00,181.09,181.09,180.96,180.96,650.0,CAR
+2023-09-25 14:42:00,181.1,181.1,181.1,181.1,281.0,CAR
+2023-09-25 14:41:00,181.22,181.23,181.175,181.175,758.0,CAR
+2023-09-25 14:40:00,181.235,181.235,181.235,181.235,424.0,CAR
+2023-09-25 14:38:00,181.34,181.34,181.28,181.28,955.0,CAR
+2023-09-25 14:36:00,181.285,181.285,181.285,181.285,417.0,CAR
+2023-09-25 14:35:00,181.22,181.24,181.22,181.24,657.0,CAR
+2023-09-25 14:32:00,181.15,181.22,181.15,181.22,717.0,CAR
+2023-09-25 14:27:00,181.14,181.14,181.05,181.05,724.0,CAR
+2023-09-25 14:26:00,181.045,181.045,181.045,181.045,437.0,CAR
+2023-09-25 14:19:00,181.2,181.38,181.14,181.38,1798.0,CAR
+2023-09-25 14:18:00,181.0,181.07,181.0,181.07,661.0,CAR
+2023-09-25 14:16:00,181.03,181.03,181.03,181.03,353.0,CAR
+2023-09-25 14:13:00,181.18,181.32,181.18,181.32,1457.0,CAR
+2023-09-25 14:08:00,181.55,181.55,181.44,181.44,1375.0,CAR
+2023-09-25 14:07:00,181.805,181.805,181.675,181.675,853.0,CAR
+2023-09-25 14:06:00,181.86,181.86,181.7,181.7,603.0,CAR
+2023-09-25 14:02:00,182.03,182.05,182.03,182.05,938.0,CAR
+2023-09-25 14:00:00,181.98,181.98,181.98,181.98,140.0,CAR
+2023-09-25 13:55:00,181.765,181.765,181.75,181.75,209.0,CAR
+2023-09-25 13:54:00,181.765,181.765,181.765,181.765,111.0,CAR
+2023-09-25 13:53:00,181.88,181.88,181.81,181.81,243.0,CAR
+2023-09-25 13:52:00,181.89,181.99,181.85,181.99,1446.0,CAR
+2023-09-25 13:51:00,181.68,181.68,181.68,181.68,148.0,CAR
+2023-09-25 13:49:00,181.69,181.69,181.69,181.69,275.0,CAR
+2023-09-25 13:47:00,181.81,181.83,181.72,181.74,1237.0,CAR
+2023-09-25 13:45:00,181.815,181.815,181.815,181.815,187.0,CAR
+2023-09-25 13:43:00,181.79,181.99,181.79,181.935,426.0,CAR
+2023-09-25 13:41:00,181.835,181.835,181.83,181.83,725.0,CAR
+2023-09-25 13:40:00,181.83,181.835,181.83,181.835,401.0,CAR
+2023-09-25 13:36:00,182.05,182.05,181.84,181.84,458.0,CAR
+2023-09-25 13:34:00,182.05,182.16,182.04,182.04,1013.0,CAR
+2023-09-25 13:33:00,181.795,181.87,181.795,181.87,214.0,CAR
+2023-09-25 13:31:00,181.66,181.675,181.66,181.675,478.0,CAR
+2023-09-25 13:27:00,181.87,181.87,181.83,181.865,625.0,CAR
+2023-09-25 13:26:00,181.57,181.71,181.57,181.71,424.0,CAR
+2023-09-25 13:24:00,181.66,181.86,181.66,181.86,636.0,CAR
+2023-09-25 13:23:00,181.69,181.69,181.69,181.69,211.0,CAR
+2023-09-25 13:22:00,181.92,181.92,181.92,181.92,834.0,CAR
+2023-09-25 13:21:00,182.1,182.1,182.1,182.1,298.0,CAR
+2023-09-25 13:20:00,182.28,182.28,181.96,182.05,2214.0,CAR
+2023-09-25 13:19:00,182.3,182.3,182.3,182.3,215.0,CAR
+2023-09-25 13:18:00,182.28,182.28,182.28,182.28,171.0,CAR
+2023-09-25 13:16:00,182.5,182.58,182.41,182.58,360.0,CAR
+2023-09-25 13:15:00,182.67,182.67,182.67,182.67,643.0,CAR
+2023-09-25 13:13:00,182.78,182.78,182.77,182.77,458.0,CAR
+2023-09-25 13:11:00,183.05,183.05,182.92,182.93,1930.0,CAR
+2023-09-25 13:08:00,183.08,183.08,183.08,183.08,168.0,CAR
+2023-09-25 13:06:00,182.84,182.95,182.81,182.95,1381.0,CAR
+2023-09-25 13:04:00,182.64,182.75,182.64,182.75,482.0,CAR
+2023-09-25 13:03:00,182.91,182.91,182.91,182.91,110.0,CAR
+2023-09-25 13:01:00,182.79,182.79,182.79,182.79,202.0,CAR
+2023-09-25 12:54:00,182.725,182.765,182.725,182.765,252.0,CAR
+2023-09-25 12:53:00,182.825,182.825,182.64,182.695,875.0,CAR
+2023-09-25 12:52:00,182.9,183.05,182.815,182.96,6550.0,CAR
+2023-09-25 12:51:00,182.95,182.95,182.95,182.95,502.0,CAR
+2023-09-25 12:50:00,182.91,183.0,182.89,182.96,2085.0,CAR
+2023-09-25 12:44:00,182.85,183.0,182.85,183.0,852.0,CAR
+2023-09-25 12:43:00,183.04,183.04,183.04,183.04,102.0,CAR
+2023-09-25 12:42:00,183.15,183.15,183.15,183.15,301.0,CAR
+2023-09-25 12:41:00,182.995,182.995,182.995,182.995,182.0,CAR
+2023-09-25 12:40:00,182.985,182.985,182.93,182.98,668.0,CAR
+2023-09-25 12:39:00,183.0,183.0,182.985,182.995,3484.0,CAR
+2023-09-25 12:37:00,182.955,183.16,182.93,183.035,5474.0,CAR
+2023-09-25 12:35:00,183.0,183.0,182.905,182.955,2502.0,CAR
+2023-09-25 12:34:00,182.98,183.04,182.98,183.0,1955.0,CAR
+2023-09-25 12:33:00,183.18,183.18,183.15,183.15,1755.0,CAR
+2023-09-25 12:31:00,183.11,183.11,183.11,183.11,391.0,CAR
+2023-09-25 12:30:00,182.84,183.05,182.84,183.05,1691.0,CAR
+2023-09-25 12:29:00,182.825,182.825,182.79,182.79,358.0,CAR
+2023-09-25 12:28:00,182.815,182.815,182.815,182.815,195.0,CAR
+2023-09-25 12:26:00,182.84,182.84,182.805,182.805,579.0,CAR
+2023-09-25 12:23:00,182.8,182.8,182.8,182.8,209.0,CAR
+2023-09-25 12:22:00,182.63,182.815,182.63,182.815,1016.0,CAR
+2023-09-25 12:21:00,182.805,182.805,182.805,182.805,122.0,CAR
+2023-09-25 12:19:00,183.0,183.0,182.795,182.795,1081.0,CAR
+2023-09-25 12:17:00,182.75,182.77,182.75,182.77,571.0,CAR
+2023-09-25 12:16:00,182.62,182.62,182.62,182.62,122.0,CAR
+2023-09-25 12:13:00,182.37,182.38,182.37,182.37,941.0,CAR
+2023-09-25 12:12:00,182.195,182.195,182.195,182.195,102.0,CAR
+2023-09-25 12:11:00,182.175,182.21,182.01,182.05,3842.0,CAR
+2023-09-25 12:09:00,182.07,182.26,182.06,182.11,2507.0,CAR
+2023-09-25 12:07:00,181.92,181.92,181.92,181.92,117.0,CAR
+2023-09-25 12:06:00,181.8,181.84,181.8,181.84,628.0,CAR
+2023-09-25 12:05:00,181.91,181.91,181.91,181.91,117.0,CAR
+2023-09-25 12:03:00,181.95,181.95,181.92,181.92,824.0,CAR
+2023-09-25 12:01:00,182.18,182.18,182.11,182.11,530.0,CAR
+2023-09-25 11:59:00,182.27,182.27,182.21,182.21,1114.0,CAR
+2023-09-25 11:58:00,182.46,182.46,182.46,182.46,518.0,CAR
+2023-09-25 11:56:00,182.49,182.49,182.49,182.49,157.0,CAR
+2023-09-25 11:55:00,182.785,182.785,182.64,182.64,692.0,CAR
+2023-09-25 11:53:00,182.755,182.755,182.755,182.755,162.0,CAR
+2023-09-25 11:50:00,182.76,182.76,182.76,182.76,139.0,CAR
+2023-09-25 11:48:00,182.73,182.75,182.73,182.75,1083.0,CAR
+2023-09-25 11:47:00,182.82,182.82,182.82,182.82,216.0,CAR
+2023-09-25 11:45:00,183.14,183.15,182.9,182.915,1415.0,CAR
+2023-09-25 11:43:00,183.1,183.1,183.1,183.1,476.0,CAR
+2023-09-25 11:41:00,183.06,183.06,183.06,183.06,301.0,CAR
+2023-09-25 11:39:00,183.08,183.08,183.04,183.04,739.0,CAR
+2023-09-25 11:38:00,182.71,183.14,182.71,183.14,6376.0,CAR
+2023-09-25 11:37:00,182.787,182.787,182.787,182.787,214.0,CAR
+2023-09-25 11:36:00,182.87,182.99,182.86,182.86,1407.0,CAR
+2023-09-25 11:32:00,182.905,182.925,182.905,182.925,392.0,CAR
+2023-09-25 11:31:00,182.995,182.995,182.995,182.995,359.0,CAR
+2023-09-25 11:30:00,183.14,183.14,182.85,182.85,1086.0,CAR
+2023-09-25 11:29:00,183.35,183.35,183.29,183.29,926.0,CAR
+2023-09-25 11:26:00,183.585,183.585,183.585,183.585,780.0,CAR
+2023-09-25 11:25:00,183.92,183.92,183.9,183.91,1583.0,CAR
+2023-09-25 11:23:00,184.07,184.075,184.07,184.075,314.0,CAR
+2023-09-25 11:22:00,184.08,184.08,184.08,184.08,133.0,CAR
+2023-09-25 11:20:00,184.07,184.205,184.06,184.125,1684.0,CAR
+2023-09-25 11:19:00,183.97,184.25,183.97,184.25,703.0,CAR
+2023-09-25 11:18:00,184.06,184.06,183.97,183.97,360.0,CAR
+2023-09-25 11:17:00,183.99,184.0,183.99,183.99,1805.0,CAR
+2023-09-25 11:16:00,183.87,183.97,183.855,183.855,793.0,CAR
+2023-09-25 11:14:00,183.65,183.775,183.65,183.775,426.0,CAR
+2023-09-25 11:11:00,183.575,183.69,183.575,183.618,1413.0,CAR
+2023-09-25 11:09:00,183.56,183.57,183.56,183.57,775.0,CAR
+2023-09-25 11:08:00,183.57,183.57,183.57,183.57,441.0,CAR
+2023-09-25 11:06:00,183.57,183.57,183.55,183.55,412.0,CAR
+2023-09-25 11:05:00,183.342,183.343,183.343,183.343,162.0,CAR
+2023-09-25 11:04:00,183.15,183.51,183.15,183.355,1629.0,CAR
+2023-09-25 11:03:00,182.75,183.09,182.75,182.96,1696.0,CAR
+2023-09-25 11:02:00,182.555,182.555,182.555,182.555,944.0,CAR
+2023-09-25 11:01:00,182.5,182.55,182.375,182.55,3401.0,CAR
+2023-09-25 11:00:00,182.58,182.585,182.54,182.585,1298.0,CAR
+2023-09-25 10:59:00,182.585,182.585,182.53,182.585,1200.0,CAR
+2023-09-25 10:58:00,182.52,182.52,182.48,182.48,1157.0,CAR
+2023-09-25 10:57:00,182.637,182.638,182.635,182.635,403.0,CAR
+2023-09-25 10:54:00,182.49,182.61,182.49,182.61,1313.0,CAR
+2023-09-25 10:53:00,182.62,182.62,182.62,182.62,1415.0,CAR
+2023-09-25 10:52:00,182.64,182.66,182.6,182.6,1024.0,CAR
+2023-09-25 10:51:00,182.78,182.78,182.76,182.76,860.0,CAR
+2023-09-25 10:50:00,183.04,183.04,182.96,182.96,1489.0,CAR
+2023-09-25 10:47:00,182.99,183.12,182.99,183.12,1921.0,CAR
+2023-09-25 10:46:00,183.155,183.19,183.155,183.19,598.0,CAR
+2023-09-25 10:45:00,183.15,183.15,183.15,183.15,302.0,CAR
+2023-09-25 10:44:00,183.22,183.39,183.15,183.15,657.0,CAR
+2023-09-25 10:42:00,182.76,182.96,182.76,182.96,806.0,CAR
+2023-09-25 10:41:00,182.5,182.625,182.5,182.585,651.0,CAR
+2023-09-25 10:40:00,182.7,182.7,182.41,182.41,566.0,CAR
+2023-09-25 10:39:00,182.7,182.72,182.7,182.72,1273.0,CAR
+2023-09-25 10:38:00,182.87,182.92,182.76,182.76,3815.0,CAR
+2023-09-25 10:34:00,182.08,182.26,182.08,182.26,799.0,CAR
+2023-09-25 10:33:00,182.26,182.355,181.82,181.88,3765.0,CAR
+2023-09-25 10:32:00,182.25,182.4,182.25,182.31,11023.0,CAR
+2023-09-25 10:31:00,182.17,182.35,182.17,182.28,642.0,CAR
+2023-09-25 10:29:00,182.23,182.3,182.23,182.3,593.0,CAR
+2023-09-25 10:28:00,182.14,182.16,182.1,182.1,1365.0,CAR
+2023-09-25 10:25:00,182.04,182.14,182.04,182.14,1634.0,CAR
+2023-09-25 10:24:00,182.2,182.2,182.2,182.2,250.0,CAR
+2023-09-25 10:23:00,182.55,182.56,182.19,182.19,4163.0,CAR
+2023-09-25 10:22:00,182.73,182.73,182.73,182.73,561.0,CAR
+2023-09-25 10:21:00,182.67,182.67,182.67,182.67,119.0,CAR
+2023-09-25 10:20:00,182.62,182.62,182.62,182.62,511.0,CAR
+2023-09-25 10:19:00,182.67,182.67,182.67,182.67,214.0,CAR
+2023-09-25 10:18:00,182.61,182.96,182.49,182.595,3340.0,CAR
+2023-09-25 10:17:00,182.825,183.06,182.825,183.06,474.0,CAR
+2023-09-25 10:16:00,182.96,182.96,182.8,182.8,890.0,CAR
+2023-09-25 10:15:00,182.425,182.63,182.425,182.63,788.0,CAR
+2023-09-25 10:14:00,182.37,182.37,182.37,182.37,131.0,CAR
+2023-09-25 10:13:00,182.03,182.38,182.03,182.37,1954.0,CAR
+2023-09-25 10:12:00,182.17,182.17,182.17,182.17,266.0,CAR
+2023-09-25 10:11:00,181.855,182.1,181.855,182.1,1846.0,CAR
+2023-09-25 10:10:00,181.98,181.98,181.98,181.98,558.0,CAR
+2023-09-25 10:08:00,181.725,182.04,181.725,181.769,1435.0,CAR
+2023-09-25 10:07:00,181.31,181.779,181.31,181.779,380.0,CAR
+2023-09-25 10:06:00,181.41,182.04,181.41,182.02,855.0,CAR
+2023-09-25 10:03:00,182.1,182.1,182.1,182.1,765.0,CAR
+2023-09-25 10:01:00,181.85,181.91,181.45,181.79,2475.0,CAR
+2023-09-25 10:00:00,182.76,182.94,182.25,182.3,2446.0,CAR
+2023-09-25 09:59:00,183.23,183.23,182.94,183.065,1862.0,CAR
+2023-09-25 09:55:00,183.36,183.36,183.285,183.285,239.0,CAR
+2023-09-25 09:54:00,183.315,183.315,183.315,183.315,368.0,CAR
+2023-09-25 09:49:00,183.0,183.0,183.0,183.0,339.0,CAR
+2023-09-25 09:48:00,183.27,183.27,183.27,183.27,257.0,CAR
+2023-09-25 09:47:00,183.7,183.7,183.26,183.51,1613.0,CAR
+2023-09-25 09:46:00,183.65,183.65,183.65,183.65,125.0,CAR
+2023-09-25 09:43:00,182.7,182.7,182.7,182.7,320.0,CAR
+2023-09-25 09:42:00,182.66,182.66,182.66,182.66,605.0,CAR
+2023-09-25 09:40:00,182.15,182.15,181.78,181.78,820.0,CAR
+2023-09-25 09:37:00,181.68,181.68,181.67,181.67,444.0,CAR
+2023-09-25 09:36:00,182.29,182.29,182.29,182.29,218.0,CAR
+2023-09-25 09:34:00,181.665,181.665,181.665,181.665,126.0,CAR
+2023-09-25 09:32:00,181.47,181.47,181.47,181.47,575.0,CAR
+2023-09-25 09:30:00,180.81,181.025,180.8,181.005,2907.0,CAR
+2023-09-25 09:12:00,181.0,181.0,181.0,181.0,10.0,CAR
+2023-09-25 09:11:00,181.0,181.0,181.0,181.0,4.0,CAR
+2023-09-25 08:56:00,182.0,182.0,182.0,182.0,5.0,CAR
+2023-09-25 08:09:00,180.34,180.34,180.34,180.34,15.0,CAR
+2023-09-25 08:08:00,181.0,181.0,181.0,181.0,1.0,CAR
+2023-09-22 16:53:00,185.2,185.2,185.2,185.2,2.0,CAR
+2023-09-22 16:32:00,185.99,185.99,185.99,185.99,2.0,CAR
+2023-09-22 16:21:00,185.18,185.18,185.18,185.18,4.0,CAR
+2023-09-22 16:17:00,181.37,181.37,181.37,181.37,1.0,CAR
+2023-09-22 16:04:00,182.0,182.0,182.0,182.0,41.0,CAR
+2023-09-22 16:02:00,180.001,180.002,180.002,180.002,1.0,CAR
+2023-09-22 16:00:00,182.08,182.08,182.0,182.0,115680.0,CAR
+2023-09-22 15:59:00,182.02,182.13,181.87,182.08,25422.0,CAR
+2023-09-22 15:58:00,182.02,182.05,181.95,182.025,14916.0,CAR
+2023-09-22 15:57:00,182.11,182.11,181.96,182.0,12751.0,CAR
+2023-09-22 15:56:00,182.0,182.14,181.89,182.12,9406.0,CAR
+2023-09-22 15:55:00,181.99,182.07,181.89,182.02,9175.0,CAR
+2023-09-22 15:54:00,182.025,182.13,181.57,181.91,12158.0,CAR
+2023-09-22 15:53:00,182.04,182.13,181.88,182.02,5765.0,CAR
+2023-09-22 15:52:00,181.99,182.26,181.94,182.26,4187.0,CAR
+2023-09-22 15:51:00,181.93,182.02,181.79,182.02,3649.0,CAR
+2023-09-22 15:50:00,181.67,181.99,181.67,181.97,8749.0,CAR
+2023-09-22 15:49:00,181.78,181.86,181.765,181.78,3378.0,CAR
+2023-09-22 15:48:00,181.955,181.955,181.78,181.79,1434.0,CAR
+2023-09-22 15:47:00,182.21,182.265,181.85,181.85,2924.0,CAR
+2023-09-22 15:46:00,182.05,182.33,182.05,182.305,4650.0,CAR
+2023-09-22 15:45:00,181.96,182.07,181.96,182.065,910.0,CAR
+2023-09-22 15:44:00,181.99,182.05,181.93,182.05,2349.0,CAR
+2023-09-22 15:43:00,182.085,182.085,181.975,181.975,1166.0,CAR
+2023-09-22 15:42:00,182.19,182.19,182.02,182.02,659.0,CAR
+2023-09-22 15:41:00,182.16,182.16,182.16,182.16,792.0,CAR
+2023-09-22 15:40:00,182.305,182.305,182.19,182.19,643.0,CAR
+2023-09-22 15:39:00,182.305,182.305,182.305,182.305,161.0,CAR
+2023-09-22 15:38:00,182.25,182.28,182.21,182.28,724.0,CAR
+2023-09-22 15:37:00,182.44,182.49,182.365,182.49,1215.0,CAR
+2023-09-22 15:36:00,182.29,182.47,182.29,182.47,971.0,CAR
+2023-09-22 15:35:00,182.615,182.615,182.38,182.445,1921.0,CAR
+2023-09-22 15:34:00,182.52,182.66,182.52,182.63,2484.0,CAR
+2023-09-22 15:33:00,182.58,182.58,182.52,182.52,1221.0,CAR
+2023-09-22 15:32:00,182.45,182.66,182.45,182.56,4507.0,CAR
+2023-09-22 15:31:00,182.47,182.47,182.47,182.47,159.0,CAR
+2023-09-22 15:30:00,182.71,182.71,182.44,182.46,1564.0,CAR
+2023-09-22 15:29:00,182.765,182.765,182.705,182.705,618.0,CAR
+2023-09-22 15:28:00,182.74,182.745,182.665,182.745,1370.0,CAR
+2023-09-22 15:25:00,183.02,183.02,182.85,182.85,724.0,CAR
+2023-09-22 15:24:00,183.27,183.28,183.03,183.045,2803.0,CAR
+2023-09-22 15:23:00,183.09,183.09,183.08,183.09,1548.0,CAR
+2023-09-22 15:22:00,183.17,183.17,183.17,183.17,144.0,CAR
+2023-09-22 15:21:00,183.17,183.23,183.17,183.2,1005.0,CAR
+2023-09-22 15:20:00,183.081,183.081,183.035,183.035,419.0,CAR
+2023-09-22 15:19:00,183.0,183.09,182.97,183.045,1196.0,CAR
+2023-09-22 15:18:00,182.92,182.98,182.71,182.86,5713.0,CAR
+2023-09-22 15:17:00,182.84,182.91,182.84,182.91,341.0,CAR
+2023-09-22 15:16:00,182.82,182.93,182.82,182.93,1107.0,CAR
+2023-09-22 15:14:00,182.715,182.725,182.715,182.725,724.0,CAR
+2023-09-22 15:12:00,182.75,182.75,182.69,182.69,646.0,CAR
+2023-09-22 15:11:00,182.831,182.831,182.74,182.75,1615.0,CAR
+2023-09-22 15:10:00,182.75,182.83,182.73,182.75,822.0,CAR
+2023-09-22 15:07:00,182.0,182.2,182.0,182.2,1307.0,CAR
+2023-09-22 15:05:00,181.84,181.84,181.84,181.84,253.0,CAR
+2023-09-22 15:04:00,181.98,181.99,181.79,181.86,1288.0,CAR
+2023-09-22 15:03:00,182.1,182.1,182.06,182.06,575.0,CAR
+2023-09-22 15:01:00,181.84,181.94,181.8,181.8,933.0,CAR
+2023-09-22 15:00:00,181.5,181.88,181.5,181.88,3210.0,CAR
+2023-09-22 14:59:00,181.59,181.6,181.555,181.555,1018.0,CAR
+2023-09-22 14:58:00,181.62,181.62,181.62,181.62,385.0,CAR
+2023-09-22 14:57:00,181.83,181.83,181.83,181.83,217.0,CAR
+2023-09-22 14:56:00,181.825,181.825,181.825,181.825,111.0,CAR
+2023-09-22 14:53:00,181.88,181.88,181.88,181.88,232.0,CAR
+2023-09-22 14:52:00,182.07,182.07,181.79,181.79,1584.0,CAR
+2023-09-22 14:51:00,182.105,182.105,182.095,182.095,322.0,CAR
+2023-09-22 14:50:00,182.06,182.06,182.06,182.06,273.0,CAR
+2023-09-22 14:42:00,181.66,181.86,181.66,181.86,1536.0,CAR
+2023-09-22 14:41:00,181.66,181.66,181.66,181.66,205.0,CAR
+2023-09-22 14:39:00,181.67,181.67,181.59,181.66,1766.0,CAR
+2023-09-22 14:38:00,181.67,181.735,181.67,181.73,936.0,CAR
+2023-09-22 14:37:00,181.69,181.715,181.69,181.71,698.0,CAR
+2023-09-22 14:36:00,181.65,181.69,181.63,181.69,838.0,CAR
+2023-09-22 14:34:00,181.66,181.69,181.55,181.55,1923.0,CAR
+2023-09-22 14:33:00,181.56,181.56,181.56,181.56,119.0,CAR
+2023-09-22 14:31:00,181.91,181.91,181.525,181.525,1541.0,CAR
+2023-09-22 14:30:00,181.82,181.82,181.81,181.81,483.0,CAR
+2023-09-22 14:28:00,181.67,181.815,181.67,181.815,1517.0,CAR
+2023-09-22 14:27:00,181.755,181.755,181.755,181.755,343.0,CAR
+2023-09-22 14:24:00,181.58,181.58,181.58,181.58,353.0,CAR
+2023-09-22 14:23:00,181.59,181.59,181.48,181.495,662.0,CAR
+2023-09-22 14:22:00,181.495,181.495,181.495,181.495,111.0,CAR
+2023-09-22 14:21:00,181.47,181.57,181.47,181.57,461.0,CAR
+2023-09-22 14:20:00,181.32,181.32,181.32,181.32,474.0,CAR
+2023-09-22 14:19:00,181.19,181.32,181.18,181.32,825.0,CAR
+2023-09-22 14:18:00,181.18,181.19,181.18,181.19,368.0,CAR
+2023-09-22 14:17:00,181.135,181.135,181.1,181.1,917.0,CAR
+2023-09-22 14:16:00,181.385,181.415,181.17,181.17,2749.0,CAR
+2023-09-22 14:14:00,181.42,181.42,181.32,181.32,2072.0,CAR
+2023-09-22 14:13:00,181.5,181.5,181.5,181.5,116.0,CAR
+2023-09-22 14:12:00,181.51,181.545,181.45,181.545,1137.0,CAR
+2023-09-22 14:11:00,181.705,181.78,181.55,181.63,2938.0,CAR
+2023-09-22 14:10:00,181.85,181.85,181.73,181.74,1114.0,CAR
+2023-09-22 14:06:00,181.96,181.965,181.96,181.965,726.0,CAR
+2023-09-22 14:05:00,181.955,182.08,181.955,182.08,1115.0,CAR
+2023-09-22 14:04:00,181.945,181.945,181.945,181.945,317.0,CAR
+2023-09-22 14:03:00,181.885,181.945,181.88,181.945,474.0,CAR
+2023-09-22 14:02:00,181.89,181.895,181.89,181.89,760.0,CAR
+2023-09-22 14:01:00,181.97,181.97,181.965,181.965,385.0,CAR
+2023-09-22 14:00:00,182.06,182.06,181.98,181.98,1085.0,CAR
+2023-09-22 13:58:00,182.33,182.36,182.33,182.36,925.0,CAR
+2023-09-22 13:57:00,182.29,182.3,182.28,182.28,690.0,CAR
+2023-09-22 13:52:00,182.28,182.28,182.28,182.28,293.0,CAR
+2023-09-22 13:51:00,182.24,182.24,182.24,182.24,557.0,CAR
+2023-09-22 13:49:00,182.03,182.03,181.88,181.975,1634.0,CAR
+2023-09-22 13:44:00,182.07,182.07,182.07,182.07,192.0,CAR
+2023-09-22 13:43:00,181.92,182.18,181.92,182.18,1254.0,CAR
+2023-09-22 13:42:00,181.915,182.005,181.86,181.945,2666.0,CAR
+2023-09-22 13:41:00,182.24,182.24,181.87,181.87,3357.0,CAR
+2023-09-22 13:38:00,182.44,182.44,182.27,182.27,949.0,CAR
+2023-09-22 13:32:00,182.27,182.29,182.27,182.29,1299.0,CAR
+2023-09-22 13:31:00,182.21,182.21,182.21,182.21,379.0,CAR
+2023-09-22 13:29:00,182.335,182.335,182.335,182.335,171.0,CAR
+2023-09-22 13:28:00,182.2,182.2,182.2,182.2,465.0,CAR
+2023-09-22 13:26:00,181.92,181.92,181.92,181.92,417.0,CAR
+2023-09-22 13:25:00,181.99,181.99,181.99,181.99,454.0,CAR
+2023-09-22 13:24:00,181.58,181.91,181.49,181.82,7584.0,CAR
+2023-09-22 13:23:00,181.92,181.92,181.73,181.73,568.0,CAR
+2023-09-22 13:21:00,181.9,181.9,181.9,181.9,449.0,CAR
+2023-09-22 13:19:00,181.925,182.02,181.925,182.02,1260.0,CAR
+2023-09-22 13:18:00,181.81,181.81,181.81,181.81,591.0,CAR
+2023-09-22 13:17:00,182.04,182.04,181.79,181.79,1187.0,CAR
+2023-09-22 13:16:00,182.1,182.1,182.04,182.04,987.0,CAR
+2023-09-22 13:15:00,182.23,182.23,182.11,182.13,1753.0,CAR
+2023-09-22 13:13:00,182.41,182.41,182.34,182.35,1147.0,CAR
+2023-09-22 13:12:00,182.31,182.4,182.23,182.4,1933.0,CAR
+2023-09-22 13:10:00,182.48,182.48,182.48,182.48,516.0,CAR
+2023-09-22 13:09:00,182.7,182.73,182.64,182.73,1080.0,CAR
+2023-09-22 13:08:00,182.85,182.85,182.85,182.85,205.0,CAR
+2023-09-22 13:07:00,183.0,183.0,182.835,182.835,937.0,CAR
+2023-09-22 13:04:00,182.898,182.899,182.77,182.77,3345.0,CAR
+2023-09-22 13:01:00,182.73,182.86,182.73,182.86,255.0,CAR
+2023-09-22 13:00:00,182.87,182.87,182.87,182.87,122.0,CAR
+2023-09-22 12:59:00,182.95,182.95,182.95,182.95,156.0,CAR
+2023-09-22 12:58:00,183.01,183.02,182.77,183.02,1113.0,CAR
+2023-09-22 12:57:00,182.99,182.99,182.99,182.99,201.0,CAR
+2023-09-22 12:56:00,182.825,182.835,182.79,182.835,474.0,CAR
+2023-09-22 12:55:00,182.825,182.825,182.825,182.825,155.0,CAR
+2023-09-22 12:54:00,182.7,182.83,182.68,182.755,2950.0,CAR
+2023-09-22 12:50:00,182.759,182.76,182.59,182.59,1501.0,CAR
+2023-09-22 12:47:00,182.9,182.9,182.71,182.72,2248.0,CAR
+2023-09-22 12:46:00,182.93,182.93,182.93,182.93,600.0,CAR
+2023-09-22 12:45:00,182.925,182.925,182.925,182.925,771.0,CAR
+2023-09-22 12:42:00,182.98,182.985,182.98,182.985,544.0,CAR
+2023-09-22 12:39:00,182.56,182.735,182.54,182.735,2101.0,CAR
+2023-09-22 12:37:00,182.62,182.735,182.62,182.735,303.0,CAR
+2023-09-22 12:36:00,182.64,182.64,182.64,182.64,102.0,CAR
+2023-09-22 12:35:00,182.7,182.71,182.7,182.71,627.0,CAR
+2023-09-22 12:34:00,182.5,182.5,182.5,182.5,730.0,CAR
+2023-09-22 12:33:00,182.29,182.3,182.22,182.22,700.0,CAR
+2023-09-22 12:31:00,182.24,182.33,182.13,182.33,1376.0,CAR
+2023-09-22 12:30:00,182.35,182.35,182.18,182.18,1290.0,CAR
+2023-09-22 12:29:00,182.52,182.52,182.41,182.41,500.0,CAR
+2023-09-22 12:28:00,182.51,182.51,182.51,182.51,160.0,CAR
+2023-09-22 12:27:00,182.6,182.6,182.6,182.6,192.0,CAR
+2023-09-22 12:26:00,182.22,182.42,182.22,182.405,2856.0,CAR
+2023-09-22 12:24:00,182.24,182.24,182.24,182.24,329.0,CAR
+2023-09-22 12:21:00,182.44,182.44,182.44,182.44,373.0,CAR
+2023-09-22 12:20:00,182.56,182.56,182.56,182.56,297.0,CAR
+2023-09-22 12:19:00,182.56,182.56,182.56,182.56,259.0,CAR
+2023-09-22 12:18:00,182.52,182.52,182.52,182.52,243.0,CAR
+2023-09-22 12:16:00,181.77,182.12,181.77,182.12,1726.0,CAR
+2023-09-22 12:15:00,181.34,181.97,181.33,181.85,2803.0,CAR
+2023-09-22 12:14:00,181.12,181.59,181.115,181.59,2514.0,CAR
+2023-09-22 12:13:00,180.965,181.34,180.86,181.29,2727.0,CAR
+2023-09-22 12:12:00,180.97,180.97,180.86,180.89,2207.0,CAR
+2023-09-22 12:11:00,180.56,180.77,180.56,180.77,573.0,CAR
+2023-09-22 12:10:00,181.35,181.35,181.11,181.11,1182.0,CAR
+2023-09-22 12:09:00,181.35,181.35,181.35,181.35,269.0,CAR
+2023-09-22 12:08:00,181.55,181.82,181.43,181.51,3694.0,CAR
+2023-09-22 12:07:00,181.4,181.61,181.4,181.495,17704.0,CAR
+2023-09-22 12:05:00,181.85,181.85,181.815,181.815,429.0,CAR
+2023-09-22 12:04:00,181.805,181.96,181.78,181.78,5633.0,CAR
+2023-09-22 12:03:00,182.02,182.04,181.87,181.87,933.0,CAR
+2023-09-22 12:02:00,182.13,182.16,182.12,182.14,1175.0,CAR
+2023-09-22 12:01:00,182.26,182.345,182.26,182.305,1107.0,CAR
+2023-09-22 12:00:00,182.18,182.18,182.18,182.18,346.0,CAR
+2023-09-22 11:59:00,182.25,182.25,182.25,182.25,273.0,CAR
+2023-09-22 11:58:00,182.35,182.35,182.35,182.35,548.0,CAR
+2023-09-22 11:57:00,182.45,182.5,182.45,182.5,583.0,CAR
+2023-09-22 11:55:00,182.835,182.835,182.69,182.69,1866.0,CAR
+2023-09-22 11:54:00,182.88,183.015,182.63,182.85,1631.0,CAR
+2023-09-22 11:53:00,182.96,182.96,182.96,182.96,465.0,CAR
+2023-09-22 11:52:00,183.255,183.255,182.98,183.14,1148.0,CAR
+2023-09-22 11:51:00,183.24,183.24,183.24,183.24,740.0,CAR
+2023-09-22 11:50:00,184.055,184.055,183.77,183.875,1654.0,CAR
+2023-09-22 11:49:00,184.42,184.46,184.0,184.0,2518.0,CAR
+2023-09-22 11:48:00,184.61,184.61,184.55,184.55,1125.0,CAR
+2023-09-22 11:47:00,184.165,184.25,184.165,184.24,994.0,CAR
+2023-09-22 11:46:00,184.39,184.4,184.18,184.18,1121.0,CAR
+2023-09-22 11:45:00,184.125,184.61,184.125,184.32,4534.0,CAR
+2023-09-22 11:44:00,184.1,184.1,184.06,184.06,640.0,CAR
+2023-09-22 11:42:00,184.12,184.15,184.12,184.15,207.0,CAR
+2023-09-22 11:39:00,184.46,184.46,184.28,184.28,713.0,CAR
+2023-09-22 11:38:00,184.62,184.67,184.6,184.665,1855.0,CAR
+2023-09-22 11:37:00,184.8,184.8,184.8,184.8,238.0,CAR
+2023-09-22 11:36:00,184.6,184.75,184.6,184.75,888.0,CAR
+2023-09-22 11:34:00,184.25,184.46,184.25,184.43,1343.0,CAR
+2023-09-22 11:33:00,184.06,184.06,184.06,184.06,218.0,CAR
+2023-09-22 11:32:00,184.21,184.22,184.21,184.21,685.0,CAR
+2023-09-22 11:31:00,184.21,184.21,184.16,184.16,234.0,CAR
+2023-09-22 11:30:00,184.5,184.5,184.1,184.11,1425.0,CAR
+2023-09-22 11:28:00,184.535,184.535,184.535,184.535,104.0,CAR
+2023-09-22 11:27:00,184.55,184.55,184.55,184.55,263.0,CAR
+2023-09-22 11:26:00,184.55,184.55,184.55,184.55,1103.0,CAR
+2023-09-22 11:25:00,184.42,184.42,184.42,184.42,461.0,CAR
+2023-09-22 11:24:00,184.27,184.27,184.27,184.27,356.0,CAR
+2023-09-22 11:23:00,184.18,184.18,184.18,184.18,698.0,CAR
+2023-09-22 11:22:00,184.33,184.33,184.325,184.325,202.0,CAR
+2023-09-22 11:20:00,184.55,184.55,184.52,184.52,832.0,CAR
+2023-09-22 11:19:00,184.66,184.66,184.66,184.66,119.0,CAR
+2023-09-22 11:18:00,184.875,184.875,184.38,184.645,6524.0,CAR
+2023-09-22 11:17:00,185.125,185.125,184.65,184.65,1003.0,CAR
+2023-09-22 11:16:00,185.355,185.355,185.17,185.17,980.0,CAR
+2023-09-22 11:15:00,185.62,185.62,185.62,185.62,294.0,CAR
+2023-09-22 11:13:00,185.57,185.57,185.57,185.57,102.0,CAR
+2023-09-22 11:12:00,185.57,185.57,185.32,185.42,4910.0,CAR
+2023-09-22 11:11:00,186.12,186.12,185.78,185.78,1748.0,CAR
+2023-09-22 11:10:00,186.31,186.39,186.18,186.33,1048.0,CAR
+2023-09-22 11:09:00,186.44,186.455,186.21,186.21,1100.0,CAR
+2023-09-22 11:08:00,186.64,186.64,186.48,186.48,294.0,CAR
+2023-09-22 11:07:00,186.64,186.67,186.54,186.615,1062.0,CAR
+2023-09-22 11:06:00,186.35,186.4,186.07,186.4,4126.0,CAR
+2023-09-22 11:05:00,186.18,186.26,186.18,186.26,686.0,CAR
+2023-09-22 11:04:00,186.05,186.18,186.015,186.18,2012.0,CAR
+2023-09-22 11:03:00,186.41,186.41,186.205,186.205,881.0,CAR
+2023-09-22 11:02:00,186.76,186.76,186.67,186.675,519.0,CAR
+2023-09-22 11:00:00,187.45,187.45,186.93,187.075,2417.0,CAR
+2023-09-22 10:59:00,187.245,187.255,187.245,187.255,1928.0,CAR
+2023-09-22 10:57:00,187.055,187.14,187.055,187.14,915.0,CAR
+2023-09-22 10:56:00,187.2,187.2,187.2,187.2,482.0,CAR
+2023-09-22 10:55:00,187.09,187.095,187.005,187.08,1418.0,CAR
+2023-09-22 10:54:00,186.96,186.96,186.96,186.96,169.0,CAR
+2023-09-22 10:52:00,186.975,186.975,186.975,186.975,278.0,CAR
+2023-09-22 10:51:00,187.1,187.175,186.95,186.95,1551.0,CAR
+2023-09-22 10:50:00,187.175,187.2,187.175,187.2,325.0,CAR
+2023-09-22 10:49:00,187.23,187.29,187.07,187.29,1305.0,CAR
+2023-09-22 10:48:00,187.065,187.19,187.065,187.19,406.0,CAR
+2023-09-22 10:47:00,187.05,187.05,187.05,187.05,337.0,CAR
+2023-09-22 10:46:00,187.31,187.31,187.125,187.125,1154.0,CAR
+2023-09-22 10:41:00,187.31,187.485,187.31,187.485,1056.0,CAR
+2023-09-22 10:40:00,187.49,187.495,187.485,187.485,1876.0,CAR
+2023-09-22 10:39:00,187.91,188.18,187.415,187.415,2824.0,CAR
+2023-09-22 10:38:00,188.16,188.17,188.16,188.17,265.0,CAR
+2023-09-22 10:34:00,187.97,188.0,187.76,187.76,820.0,CAR
+2023-09-22 10:32:00,187.61,187.89,187.61,187.89,1023.0,CAR
+2023-09-22 10:30:00,187.2,187.27,187.165,187.27,1367.0,CAR
+2023-09-22 10:29:00,186.985,186.985,186.985,186.985,133.0,CAR
+2023-09-22 10:28:00,187.0,187.0,186.98,186.98,639.0,CAR
+2023-09-22 10:27:00,186.83,186.915,186.74,186.74,916.0,CAR
+2023-09-22 10:26:00,186.92,186.92,186.92,186.92,102.0,CAR
+2023-09-22 10:25:00,186.932,186.935,186.928,186.928,408.0,CAR
+2023-09-22 10:24:00,187.03,187.1,186.855,187.1,704.0,CAR
+2023-09-22 10:23:00,186.83,187.05,186.83,186.84,1805.0,CAR
+2023-09-22 10:22:00,186.8,186.82,186.73,186.73,306.0,CAR
+2023-09-22 10:21:00,186.76,186.76,186.69,186.71,2069.0,CAR
+2023-09-22 10:20:00,186.91,186.91,186.87,186.87,203.0,CAR
+2023-09-22 10:19:00,186.87,186.87,186.87,186.87,220.0,CAR
+2023-09-22 10:18:00,186.81,186.96,186.7,186.96,857.0,CAR
+2023-09-22 10:17:00,186.9,187.01,186.9,187.01,866.0,CAR
+2023-09-22 10:16:00,187.135,187.135,186.955,186.955,518.0,CAR
+2023-09-22 10:15:00,187.27,187.44,187.03,187.125,1982.0,CAR
+2023-09-22 10:14:00,187.25,187.395,187.25,187.275,1617.0,CAR
+2023-09-22 10:13:00,187.61,187.61,187.36,187.415,13148.0,CAR
+2023-09-22 10:12:00,187.6,187.6,187.6,187.6,209.0,CAR
+2023-09-22 10:11:00,187.63,187.65,187.61,187.61,577.0,CAR
+2023-09-22 10:10:00,187.65,187.65,187.65,187.65,236.0,CAR
+2023-09-22 10:08:00,187.65,187.65,187.65,187.65,181.0,CAR
+2023-09-22 10:07:00,187.655,187.655,187.655,187.655,103.0,CAR
+2023-09-22 10:06:00,187.61,187.77,187.53,187.595,1681.0,CAR
+2023-09-22 10:05:00,187.12,187.12,187.12,187.12,131.0,CAR
+2023-09-22 10:04:00,187.53,187.53,187.115,187.115,292.0,CAR
+2023-09-22 10:03:00,186.985,186.985,186.86,186.955,1023.0,CAR
+2023-09-22 10:01:00,186.89,186.89,186.89,186.89,214.0,CAR
+2023-09-22 10:00:00,187.7,187.7,187.32,187.32,872.0,CAR
+2023-09-22 09:59:00,187.89,188.38,187.59,187.91,7584.0,CAR
+2023-09-22 09:58:00,187.55,187.98,187.25,187.945,5722.0,CAR
+2023-09-22 09:57:00,187.665,187.68,187.39,187.39,301.0,CAR
+2023-09-22 09:56:00,187.37,187.71,187.37,187.71,752.0,CAR
+2023-09-22 09:54:00,187.56,187.56,187.56,187.56,100.0,CAR
+2023-09-22 09:53:00,187.56,187.56,187.11,187.125,2562.0,CAR
+2023-09-22 09:52:00,187.685,187.685,187.645,187.645,315.0,CAR
+2023-09-22 09:51:00,187.41,187.64,187.114,187.55,2759.0,CAR
+2023-09-22 09:50:00,186.78,187.43,186.78,187.205,2606.0,CAR
+2023-09-22 09:49:00,187.13,187.13,186.74,186.76,932.0,CAR
+2023-09-22 09:48:00,186.615,187.035,186.615,187.035,858.0,CAR
+2023-09-22 09:47:00,186.895,186.895,186.35,186.35,991.0,CAR
+2023-09-22 09:46:00,186.5,186.5,186.2,186.2,419.0,CAR
+2023-09-22 09:45:00,186.71,186.725,186.71,186.725,216.0,CAR
+2023-09-22 09:44:00,186.88,186.88,186.66,186.67,1330.0,CAR
+2023-09-22 09:43:00,187.05,187.13,187.05,187.13,794.0,CAR
+2023-09-22 09:42:00,187.05,187.05,187.05,187.05,109.0,CAR
+2023-09-22 09:41:00,186.68,186.88,186.68,186.88,274.0,CAR
+2023-09-22 09:40:00,188.52,188.6,187.0,187.0,2772.0,CAR
+2023-09-22 09:38:00,189.37,189.37,189.37,189.37,127.0,CAR
+2023-09-22 09:37:00,189.05,189.05,189.05,189.05,208.0,CAR
+2023-09-22 09:36:00,189.03,189.03,188.75,188.75,406.0,CAR
+2023-09-22 09:33:00,188.65,188.65,188.65,188.65,158.0,CAR
+2023-09-22 09:31:00,188.12,188.12,188.12,188.12,113.0,CAR
+2023-09-22 09:30:00,188.81,188.81,188.81,188.81,1362.0,CAR
+2023-09-22 09:07:00,195.99,195.99,195.99,195.99,10.0,CAR
+2023-09-21 19:58:00,187.71,187.71,187.71,187.71,5.0,CAR
+2023-09-21 19:24:00,188.54,188.54,188.54,188.54,4.0,CAR
+2023-09-21 18:12:00,188.38,188.54,188.38,188.54,10.0,CAR
+2023-09-21 16:32:00,188.56,188.56,188.56,188.56,143.0,CAR
+2023-09-21 16:03:00,187.59,188.56,187.59,188.56,229.0,CAR
+2023-09-21 16:01:00,188.56,188.56,188.09,188.56,3063.0,CAR
+2023-09-21 16:00:00,188.56,188.63,188.56,188.56,99072.0,CAR
+2023-09-21 15:59:00,188.85,188.91,188.52,188.63,15256.0,CAR
+2023-09-21 15:58:00,188.71,188.905,188.52,188.905,10161.0,CAR
+2023-09-21 15:57:00,189.14,189.24,188.65,188.71,15083.0,CAR
+2023-09-21 15:56:00,189.27,189.325,189.12,189.135,6658.0,CAR
+2023-09-21 15:55:00,189.34,189.42,189.241,189.37,7509.0,CAR
+2023-09-21 15:54:00,189.25,189.465,189.05,189.42,10292.0,CAR
+2023-09-21 15:53:00,188.92,189.18,188.92,189.18,1752.0,CAR
+2023-09-21 15:52:00,188.66,188.97,188.66,188.791,8524.0,CAR
+2023-09-21 15:51:00,188.645,188.78,188.557,188.68,3546.0,CAR
+2023-09-21 15:50:00,188.91,188.91,188.56,188.56,3963.0,CAR
+2023-09-21 15:49:00,189.05,189.16,188.94,188.94,1733.0,CAR
+2023-09-21 15:48:00,189.02,189.03,188.98,189.03,1550.0,CAR
+2023-09-21 15:47:00,188.87,188.99,188.83,188.93,2486.0,CAR
+2023-09-21 15:46:00,188.89,188.96,188.82,188.9,4726.0,CAR
+2023-09-21 15:45:00,188.89,188.89,188.84,188.84,696.0,CAR
+2023-09-21 15:44:00,188.83,188.95,188.83,188.95,554.0,CAR
+2023-09-21 15:43:00,188.98,188.98,188.98,188.98,272.0,CAR
+2023-09-21 15:42:00,188.76,188.76,188.76,188.76,132.0,CAR
+2023-09-21 15:41:00,188.93,189.02,188.85,188.89,1701.0,CAR
+2023-09-21 15:40:00,189.04,189.04,189.04,189.04,733.0,CAR
+2023-09-21 15:39:00,189.35,189.35,189.22,189.22,2853.0,CAR
+2023-09-21 15:38:00,189.28,189.395,189.28,189.395,557.0,CAR
+2023-09-21 15:37:00,189.28,189.28,189.28,189.28,150.0,CAR
+2023-09-21 15:36:00,189.47,189.47,189.46,189.46,259.0,CAR
+2023-09-21 15:35:00,189.3,189.375,189.28,189.375,1474.0,CAR
+2023-09-21 15:34:00,189.32,189.415,189.32,189.35,1505.0,CAR
+2023-09-21 15:33:00,189.23,189.24,189.23,189.24,449.0,CAR
+2023-09-21 15:32:00,189.221,189.31,189.221,189.31,587.0,CAR
+2023-09-21 15:31:00,189.325,189.325,189.325,189.325,255.0,CAR
+2023-09-21 15:30:00,189.51,189.51,189.33,189.33,798.0,CAR
+2023-09-21 15:29:00,189.217,189.35,189.217,189.35,1979.0,CAR
+2023-09-21 15:28:00,189.29,189.29,189.195,189.195,1559.0,CAR
+2023-09-21 15:27:00,189.41,189.41,189.29,189.29,366.0,CAR
+2023-09-21 15:26:00,189.395,189.395,189.3,189.3,268.0,CAR
+2023-09-21 15:25:00,189.395,189.395,189.395,189.395,226.0,CAR
+2023-09-21 15:24:00,189.395,189.395,189.395,189.395,292.0,CAR
+2023-09-21 15:22:00,189.41,189.41,189.3,189.3,1154.0,CAR
+2023-09-21 15:21:00,189.55,189.55,189.475,189.475,469.0,CAR
+2023-09-21 15:20:00,189.36,189.36,189.35,189.35,371.0,CAR
+2023-09-21 15:19:00,189.48,189.48,189.395,189.395,802.0,CAR
+2023-09-21 15:18:00,189.48,189.48,189.41,189.42,522.0,CAR
+2023-09-21 15:17:00,189.37,189.44,189.37,189.44,471.0,CAR
+2023-09-21 15:16:00,189.41,189.7,189.41,189.52,1359.0,CAR
+2023-09-21 15:15:00,189.59,189.59,189.51,189.51,1035.0,CAR
+2023-09-21 15:14:00,189.685,189.685,189.685,189.685,233.0,CAR
+2023-09-21 15:13:00,189.73,189.73,189.67,189.67,639.0,CAR
+2023-09-21 15:12:00,189.82,189.82,189.82,189.82,179.0,CAR
+2023-09-21 15:11:00,189.85,189.85,189.85,189.85,835.0,CAR
+2023-09-21 15:10:00,189.97,189.97,189.96,189.96,1131.0,CAR
+2023-09-21 15:09:00,189.955,189.955,189.955,189.955,108.0,CAR
+2023-09-21 15:07:00,190.02,190.02,189.93,189.93,1547.0,CAR
+2023-09-21 15:06:00,189.99,190.07,189.98,190.07,1077.0,CAR
+2023-09-21 15:05:00,190.035,190.035,190.035,190.035,171.0,CAR
+2023-09-21 15:03:00,189.86,189.86,189.74,189.855,3047.0,CAR
+2023-09-21 15:02:00,189.635,189.83,189.635,189.83,864.0,CAR
+2023-09-21 15:00:00,189.77,189.77,189.67,189.67,2341.0,CAR
+2023-09-21 14:59:00,189.73,189.73,189.73,189.73,191.0,CAR
+2023-09-21 14:58:00,189.74,189.795,189.74,189.74,374.0,CAR
+2023-09-21 14:57:00,189.82,189.84,189.81,189.84,973.0,CAR
+2023-09-21 14:56:00,189.775,189.775,189.775,189.775,203.0,CAR
+2023-09-21 14:55:00,189.76,189.76,189.76,189.76,954.0,CAR
+2023-09-21 14:54:00,189.595,189.67,189.595,189.67,385.0,CAR
+2023-09-21 14:51:00,189.51,189.52,189.51,189.52,239.0,CAR
+2023-09-21 14:49:00,189.47,189.505,189.41,189.505,1340.0,CAR
+2023-09-21 14:48:00,189.47,189.47,189.47,189.47,213.0,CAR
+2023-09-21 14:47:00,189.52,189.52,189.52,189.52,289.0,CAR
+2023-09-21 14:43:00,189.5,189.5,189.44,189.46,469.0,CAR
+2023-09-21 14:42:00,189.58,189.59,189.58,189.59,1071.0,CAR
+2023-09-21 14:41:00,189.665,189.67,189.665,189.67,236.0,CAR
+2023-09-21 14:40:00,189.58,189.58,189.58,189.58,272.0,CAR
+2023-09-21 14:39:00,189.48,189.48,189.45,189.45,625.0,CAR
+2023-09-21 14:38:00,189.23,189.23,189.23,189.23,117.0,CAR
+2023-09-21 14:37:00,189.26,189.265,189.25,189.265,1083.0,CAR
+2023-09-21 14:35:00,189.27,189.35,189.27,189.32,954.0,CAR
+2023-09-21 14:33:00,189.24,189.24,189.22,189.22,1042.0,CAR
+2023-09-21 14:32:00,189.03,189.1,189.03,189.1,1502.0,CAR
+2023-09-21 14:31:00,189.24,189.31,188.99,188.995,2938.0,CAR
+2023-09-21 14:30:00,189.25,189.38,189.25,189.28,580.0,CAR
+2023-09-21 14:28:00,189.32,189.32,189.31,189.31,274.0,CAR
+2023-09-21 14:27:00,189.375,189.375,189.375,189.375,324.0,CAR
+2023-09-21 14:26:00,189.4,189.4,189.4,189.4,506.0,CAR
+2023-09-21 14:25:00,189.26,189.42,189.26,189.42,1507.0,CAR
+2023-09-21 14:24:00,189.33,189.33,189.33,189.33,134.0,CAR
+2023-09-21 14:22:00,189.31,189.31,189.31,189.31,106.0,CAR
+2023-09-21 14:21:00,189.31,189.31,189.3,189.3,855.0,CAR
+2023-09-21 14:20:00,189.39,189.39,189.39,189.39,256.0,CAR
+2023-09-21 14:19:00,189.14,189.21,189.14,189.21,737.0,CAR
+2023-09-21 14:18:00,189.03,189.09,189.03,189.035,698.0,CAR
+2023-09-21 14:17:00,188.945,189.03,188.945,189.03,326.0,CAR
+2023-09-21 14:16:00,188.94,188.94,188.94,188.94,506.0,CAR
+2023-09-21 14:14:00,188.88,189.05,188.88,189.05,224.0,CAR
+2023-09-21 14:10:00,188.92,188.92,188.92,188.92,665.0,CAR
+2023-09-21 14:09:00,189.06,189.06,188.71,188.71,2595.0,CAR
+2023-09-21 14:08:00,189.12,189.12,189.12,189.12,322.0,CAR
+2023-09-21 14:07:00,189.25,189.25,189.25,189.25,346.0,CAR
+2023-09-21 14:06:00,188.88,189.17,188.88,189.17,1057.0,CAR
+2023-09-21 14:05:00,188.51,188.82,188.51,188.75,2530.0,CAR
+2023-09-21 14:04:00,188.505,188.51,188.505,188.51,209.0,CAR
+2023-09-21 14:02:00,188.4,188.42,188.4,188.41,1114.0,CAR
+2023-09-21 14:01:00,188.5,188.5,188.45,188.45,313.0,CAR
+2023-09-21 13:58:00,188.44,188.44,188.44,188.44,109.0,CAR
+2023-09-21 13:57:00,188.54,188.56,188.4,188.44,1869.0,CAR
+2023-09-21 13:55:00,188.485,188.485,188.485,188.485,202.0,CAR
+2023-09-21 13:54:00,188.48,188.49,188.48,188.48,445.0,CAR
+2023-09-21 13:53:00,188.2,188.48,188.2,188.45,2686.0,CAR
+2023-09-21 13:52:00,188.23,188.23,188.1,188.1,691.0,CAR
+2023-09-21 13:51:00,188.23,188.23,188.23,188.23,105.0,CAR
+2023-09-21 13:50:00,188.07,188.07,188.07,188.07,111.0,CAR
+2023-09-21 13:49:00,188.23,188.24,188.143,188.2,1407.0,CAR
+2023-09-21 13:48:00,188.015,188.125,188.015,188.125,520.0,CAR
+2023-09-21 13:47:00,188.15,188.15,188.01,188.01,751.0,CAR
+2023-09-21 13:46:00,188.24,188.27,188.24,188.27,451.0,CAR
+2023-09-21 13:45:00,188.39,188.39,188.39,188.39,108.0,CAR
+2023-09-21 13:44:00,188.16,188.16,188.16,188.16,321.0,CAR
+2023-09-21 13:43:00,188.33,188.35,188.33,188.35,437.0,CAR
+2023-09-21 13:42:00,188.48,188.49,188.48,188.49,238.0,CAR
+2023-09-21 13:41:00,188.35,188.35,188.35,188.35,199.0,CAR
+2023-09-21 13:40:00,188.78,188.78,188.495,188.495,4257.0,CAR
+2023-09-21 13:39:00,188.66,188.78,188.641,188.78,366.0,CAR
+2023-09-21 13:38:00,189.05,189.05,188.61,188.64,3442.0,CAR
+2023-09-21 13:37:00,188.93,188.945,188.915,188.915,1875.0,CAR
+2023-09-21 13:36:00,188.7,189.07,188.7,189.045,2585.0,CAR
+2023-09-21 13:35:00,188.99,189.005,188.81,188.82,3983.0,CAR
+2023-09-21 13:34:00,188.775,188.93,188.775,188.93,1977.0,CAR
+2023-09-21 13:33:00,188.77,189.03,188.77,188.77,2179.0,CAR
+2023-09-21 13:31:00,188.78,188.78,188.78,188.78,159.0,CAR
+2023-09-21 13:29:00,188.99,188.99,188.99,188.99,378.0,CAR
+2023-09-21 13:27:00,188.505,188.735,188.505,188.735,1175.0,CAR
+2023-09-21 13:26:00,188.44,188.44,188.44,188.44,233.0,CAR
+2023-09-21 13:25:00,188.27,188.27,188.21,188.21,632.0,CAR
+2023-09-21 13:24:00,188.39,188.39,188.39,188.39,100.0,CAR
+2023-09-21 13:23:00,188.19,188.19,188.19,188.19,439.0,CAR
+2023-09-21 13:22:00,188.355,188.355,188.355,188.355,211.0,CAR
+2023-09-21 13:20:00,188.33,188.35,188.33,188.35,591.0,CAR
+2023-09-21 13:19:00,188.45,188.45,188.45,188.45,100.0,CAR
+2023-09-21 13:17:00,188.38,188.45,188.38,188.45,308.0,CAR
+2023-09-21 13:15:00,187.84,188.27,187.84,188.27,1098.0,CAR
+2023-09-21 13:13:00,187.57,187.57,187.54,187.54,328.0,CAR
+2023-09-21 13:12:00,187.675,187.675,187.67,187.67,318.0,CAR
+2023-09-21 13:11:00,187.41,187.77,187.41,187.67,1604.0,CAR
+2023-09-21 13:09:00,187.56,187.56,187.395,187.435,1806.0,CAR
+2023-09-21 13:07:00,187.71,187.71,187.58,187.58,438.0,CAR
+2023-09-21 13:06:00,187.765,187.765,187.62,187.645,2129.0,CAR
+2023-09-21 13:05:00,187.72,187.79,187.62,187.715,1200.0,CAR
+2023-09-21 13:04:00,187.71,188.02,187.58,187.68,4094.0,CAR
+2023-09-21 13:03:00,187.67,187.71,187.67,187.705,424.0,CAR
+2023-09-21 13:02:00,187.63,187.63,187.51,187.6,2018.0,CAR
+2023-09-21 13:00:00,187.29,187.39,187.29,187.39,406.0,CAR
+2023-09-21 12:59:00,187.542,187.542,187.43,187.445,602.0,CAR
+2023-09-21 12:56:00,187.69,187.69,187.69,187.69,159.0,CAR
+2023-09-21 12:55:00,187.81,187.81,187.81,187.81,105.0,CAR
+2023-09-21 12:54:00,188.18,188.19,187.69,187.765,2233.0,CAR
+2023-09-21 12:53:00,188.36,188.36,188.18,188.25,2173.0,CAR
+2023-09-21 12:52:00,188.21,188.32,188.21,188.32,562.0,CAR
+2023-09-21 12:51:00,188.31,188.315,188.31,188.315,989.0,CAR
+2023-09-21 12:46:00,188.15,188.18,188.15,188.18,613.0,CAR
+2023-09-21 12:44:00,188.05,188.05,187.98,188.035,810.0,CAR
+2023-09-21 12:43:00,188.28,188.28,188.08,188.08,639.0,CAR
+2023-09-21 12:41:00,188.18,188.26,188.05,188.26,1890.0,CAR
+2023-09-21 12:40:00,188.05,188.05,188.0,188.0,838.0,CAR
+2023-09-21 12:39:00,188.197,188.198,188.04,188.04,849.0,CAR
+2023-09-21 12:37:00,188.19,188.255,188.16,188.255,643.0,CAR
+2023-09-21 12:36:00,188.28,188.28,188.28,188.28,427.0,CAR
+2023-09-21 12:32:00,188.165,188.165,188.165,188.165,101.0,CAR
+2023-09-21 12:28:00,188.31,188.325,187.97,188.32,1718.0,CAR
+2023-09-21 12:27:00,188.11,188.325,188.11,188.325,1423.0,CAR
+2023-09-21 12:26:00,187.975,188.225,187.975,188.225,1033.0,CAR
+2023-09-21 12:25:00,187.97,187.97,187.97,187.97,100.0,CAR
+2023-09-21 12:24:00,187.965,187.965,187.965,187.965,103.0,CAR
+2023-09-21 12:23:00,187.82,187.82,187.82,187.82,122.0,CAR
+2023-09-21 12:22:00,187.96,187.96,187.96,187.96,104.0,CAR
+2023-09-21 12:18:00,187.77,187.87,187.77,187.87,839.0,CAR
+2023-09-21 12:16:00,187.62,187.65,187.62,187.65,439.0,CAR
+2023-09-21 12:15:00,187.51,187.51,187.49,187.5,583.0,CAR
+2023-09-21 12:14:00,187.615,187.615,187.615,187.615,112.0,CAR
+2023-09-21 12:12:00,187.57,187.58,187.57,187.58,375.0,CAR
+2023-09-21 12:11:00,187.26,187.73,187.26,187.73,2971.0,CAR
+2023-09-21 12:08:00,187.48,187.48,187.16,187.26,946.0,CAR
+2023-09-21 12:07:00,187.48,187.49,187.48,187.49,507.0,CAR
+2023-09-21 12:05:00,187.555,187.555,187.48,187.48,657.0,CAR
+2023-09-21 12:04:00,187.44,187.44,187.44,187.44,271.0,CAR
+2023-09-21 12:01:00,187.54,187.55,187.525,187.525,858.0,CAR
+2023-09-21 11:58:00,187.885,187.885,187.6,187.6,1005.0,CAR
+2023-09-21 11:57:00,187.82,187.82,187.82,187.82,882.0,CAR
+2023-09-21 11:56:00,188.03,188.03,187.98,188.01,856.0,CAR
+2023-09-21 11:55:00,187.93,187.935,187.93,187.935,207.0,CAR
+2023-09-21 11:52:00,187.885,187.885,187.885,187.885,118.0,CAR
+2023-09-21 11:50:00,187.875,187.875,187.875,187.875,334.0,CAR
+2023-09-21 11:48:00,187.755,187.85,187.75,187.85,553.0,CAR
+2023-09-21 11:46:00,188.03,188.03,187.865,187.865,200.0,CAR
+2023-09-21 11:44:00,187.6,187.6,187.6,187.6,410.0,CAR
+2023-09-21 11:42:00,187.838,187.838,187.838,187.838,537.0,CAR
+2023-09-21 11:41:00,188.17,188.17,188.17,188.17,796.0,CAR
+2023-09-21 11:40:00,188.19,188.19,188.19,188.19,105.0,CAR
+2023-09-21 11:38:00,188.22,188.22,188.22,188.22,300.0,CAR
+2023-09-21 11:37:00,188.27,188.27,188.19,188.19,561.0,CAR
+2023-09-21 11:36:00,188.39,188.39,188.39,188.39,307.0,CAR
+2023-09-21 11:35:00,188.4,188.4,188.33,188.33,1219.0,CAR
+2023-09-21 11:34:00,188.38,188.485,188.38,188.485,1026.0,CAR
+2023-09-21 11:33:00,188.0,188.15,188.0,188.095,694.0,CAR
+2023-09-21 11:32:00,187.835,187.835,187.835,187.835,155.0,CAR
+2023-09-21 11:31:00,187.63,187.725,187.63,187.725,1032.0,CAR
+2023-09-21 11:30:00,187.54,187.54,187.54,187.54,121.0,CAR
+2023-09-21 11:28:00,187.28,187.43,187.22,187.43,942.0,CAR
+2023-09-21 11:26:00,187.04,187.04,187.04,187.04,111.0,CAR
+2023-09-21 11:24:00,187.16,187.16,187.005,187.1,620.0,CAR
+2023-09-21 11:23:00,187.62,187.62,187.16,187.16,823.0,CAR
+2023-09-21 11:21:00,187.9,187.9,187.9,187.9,390.0,CAR
+2023-09-21 11:20:00,187.92,187.92,187.92,187.92,300.0,CAR
+2023-09-21 11:19:00,187.65,187.65,187.65,187.65,480.0,CAR
+2023-09-21 11:16:00,187.505,187.505,187.49,187.49,269.0,CAR
+2023-09-21 11:15:00,187.707,187.708,187.708,187.708,219.0,CAR
+2023-09-21 11:14:00,187.68,187.68,187.68,187.68,531.0,CAR
+2023-09-21 11:13:00,187.8,187.8,187.68,187.69,1415.0,CAR
+2023-09-21 11:11:00,187.75,187.91,187.75,187.895,1628.0,CAR
+2023-09-21 11:10:00,187.675,187.675,187.675,187.675,121.0,CAR
+2023-09-21 11:09:00,188.045,188.045,187.56,187.78,3574.0,CAR
+2023-09-21 11:06:00,187.97,187.97,187.88,187.88,995.0,CAR
+2023-09-21 11:05:00,187.83,188.07,187.75,187.95,2728.0,CAR
+2023-09-21 11:04:00,187.645,187.645,187.645,187.645,148.0,CAR
+2023-09-21 11:03:00,187.63,187.64,187.47,187.615,988.0,CAR
+2023-09-21 11:02:00,187.4,187.9,187.4,187.74,3274.0,CAR
+2023-09-21 10:59:00,187.405,187.405,187.4,187.4,525.0,CAR
+2023-09-21 10:58:00,187.56,187.56,187.42,187.475,1031.0,CAR
+2023-09-21 10:57:00,187.684,187.78,187.53,187.57,588.0,CAR
+2023-09-21 10:56:00,188.01,188.01,187.5,187.5,2526.0,CAR
+2023-09-21 10:55:00,188.09,188.22,187.86,187.86,2977.0,CAR
+2023-09-21 10:54:00,188.39,188.5,188.19,188.21,2445.0,CAR
+2023-09-21 10:53:00,188.41,188.65,188.32,188.32,657.0,CAR
+2023-09-21 10:50:00,188.715,188.715,188.39,188.45,1349.0,CAR
+2023-09-21 10:49:00,188.55,188.715,188.545,188.715,410.0,CAR
+2023-09-21 10:48:00,188.72,188.72,188.48,188.48,1346.0,CAR
+2023-09-21 10:46:00,188.52,188.52,188.52,188.52,160.0,CAR
+2023-09-21 10:44:00,188.69,188.715,188.68,188.715,643.0,CAR
+2023-09-21 10:43:00,189.23,189.23,188.77,188.77,1275.0,CAR
+2023-09-21 10:42:00,189.16,189.16,188.94,188.98,1245.0,CAR
+2023-09-21 10:41:00,188.75,189.08,188.73,189.08,2119.0,CAR
+2023-09-21 10:40:00,188.61,188.735,188.61,188.67,380.0,CAR
+2023-09-21 10:39:00,188.51,188.61,188.51,188.61,580.0,CAR
+2023-09-21 10:38:00,188.32,188.47,188.24,188.47,1124.0,CAR
+2023-09-21 10:37:00,188.23,188.23,188.13,188.14,1061.0,CAR
+2023-09-21 10:36:00,188.05,188.225,188.05,188.225,386.0,CAR
+2023-09-21 10:35:00,188.23,188.26,188.18,188.24,684.0,CAR
+2023-09-21 10:34:00,188.395,188.395,188.25,188.39,992.0,CAR
+2023-09-21 10:33:00,188.395,188.395,188.395,188.395,109.0,CAR
+2023-09-21 10:32:00,188.395,188.395,188.395,188.395,106.0,CAR
+2023-09-21 10:31:00,188.355,188.355,188.355,188.355,652.0,CAR
+2023-09-21 10:30:00,188.45,188.51,188.365,188.365,599.0,CAR
+2023-09-21 10:29:00,188.42,188.58,188.21,188.335,2470.0,CAR
+2023-09-21 10:27:00,188.38,188.59,188.37,188.575,1105.0,CAR
+2023-09-21 10:26:00,188.375,188.375,188.375,188.375,256.0,CAR
+2023-09-21 10:25:00,188.63,188.63,188.39,188.45,967.0,CAR
+2023-09-21 10:24:00,189.005,189.005,189.005,189.005,206.0,CAR
+2023-09-21 10:22:00,189.22,189.22,189.0,189.08,1192.0,CAR
+2023-09-21 10:21:00,189.22,189.26,189.22,189.26,257.0,CAR
+2023-09-21 10:19:00,189.38,189.54,189.32,189.54,1208.0,CAR
+2023-09-21 10:18:00,189.405,189.405,189.405,189.405,153.0,CAR
+2023-09-21 10:17:00,188.78,189.13,188.78,189.13,847.0,CAR
+2023-09-21 10:16:00,188.765,188.765,188.765,188.765,123.0,CAR
+2023-09-21 10:15:00,188.67,188.81,188.67,188.81,348.0,CAR
+2023-09-21 10:14:00,188.2,188.54,188.13,188.54,2634.0,CAR
+2023-09-21 10:13:00,188.035,188.035,188.035,188.035,316.0,CAR
+2023-09-21 10:12:00,188.09,188.09,188.0,188.0,261.0,CAR
+2023-09-21 10:11:00,188.095,188.095,188.095,188.095,717.0,CAR
+2023-09-21 10:09:00,187.86,187.995,187.86,187.995,466.0,CAR
+2023-09-21 10:08:00,188.26,188.28,187.97,187.97,1261.0,CAR
+2023-09-21 10:07:00,188.245,188.275,187.957,188.21,1795.0,CAR
+2023-09-21 10:06:00,187.87,187.93,187.87,187.93,1700.0,CAR
+2023-09-21 10:05:00,187.65,187.65,187.65,187.65,507.0,CAR
+2023-09-21 10:04:00,187.77,187.77,187.77,187.77,812.0,CAR
+2023-09-21 10:03:00,187.77,187.77,187.77,187.77,421.0,CAR
+2023-09-21 10:02:00,187.7,187.895,187.7,187.895,1293.0,CAR
+2023-09-21 10:01:00,187.725,187.94,187.725,187.94,570.0,CAR
+2023-09-21 10:00:00,187.6,187.6,187.6,187.6,1134.0,CAR
+2023-09-21 09:59:00,187.975,187.975,187.91,187.91,254.0,CAR
+2023-09-21 09:58:00,188.05,188.06,188.05,188.06,454.0,CAR
+2023-09-21 09:57:00,188.01,188.06,188.01,188.01,1380.0,CAR
+2023-09-21 09:55:00,187.825,187.825,187.825,187.825,226.0,CAR
+2023-09-21 09:54:00,187.615,187.825,187.615,187.825,430.0,CAR
+2023-09-21 09:53:00,188.36,188.45,187.5,187.5,2757.0,CAR
+2023-09-21 09:52:00,188.445,188.445,188.445,188.445,140.0,CAR
+2023-09-21 09:51:00,188.5,188.5,188.33,188.45,1163.0,CAR
+2023-09-21 09:50:00,188.25,188.535,188.25,188.25,1673.0,CAR
+2023-09-21 09:47:00,188.49,188.75,188.49,188.75,485.0,CAR
+2023-09-21 09:46:00,188.57,188.81,188.54,188.81,312.0,CAR
+2023-09-21 09:45:00,188.27,188.27,188.27,188.27,173.0,CAR
+2023-09-21 09:44:00,188.625,188.625,188.625,188.625,215.0,CAR
+2023-09-21 09:43:00,188.465,188.465,188.465,188.465,261.0,CAR
+2023-09-21 09:42:00,188.31,188.755,188.31,188.45,3466.0,CAR
+2023-09-21 09:41:00,188.98,188.985,188.12,188.385,3876.0,CAR
+2023-09-21 09:36:00,189.926,189.926,189.285,189.285,1386.0,CAR
+2023-09-21 09:33:00,189.255,189.255,189.255,189.255,125.0,CAR
+2023-09-21 09:32:00,188.87,188.87,188.86,188.86,333.0,CAR
+2023-09-21 09:31:00,188.434,188.434,188.434,188.434,111.0,CAR
+2023-09-21 09:30:00,188.47,188.82,187.81,187.81,5608.0,CAR
+2023-09-21 09:24:00,188.82,188.82,188.82,188.82,2.0,CAR
+2023-09-21 09:21:00,189.0,189.0,188.82,188.82,55.0,CAR
+2023-09-21 08:32:00,188.0,188.0,188.0,188.0,8.0,CAR
+2023-09-21 08:25:00,189.99,189.99,189.99,189.99,1.0,CAR
+2023-09-21 08:04:00,189.94,189.94,189.94,189.94,1.0,CAR
+2023-09-21 08:00:00,190.75,190.75,190.75,190.75,5.0,CAR
+2023-09-21 07:00:00,190.3,190.3,189.99,189.99,21.0,CAR
+2023-09-21 06:39:00,189.68,189.68,189.68,189.68,20.0,CAR
+2023-09-21 06:31:00,190.0,190.0,190.0,190.0,25.0,CAR
+2023-09-20 19:25:00,190.5,190.5,190.5,190.5,2.0,CAR
+2023-09-20 18:08:00,190.5,190.5,190.5,190.5,2.0,CAR
+2023-09-20 17:49:00,190.5,190.5,190.5,190.5,2.0,CAR
+2023-09-20 17:20:00,190.59,190.59,190.59,190.59,100.0,CAR
+2023-09-20 16:59:00,191.0,191.0,191.0,191.0,1.0,CAR
+2023-09-20 16:37:00,190.8,190.8,190.8,190.8,847.0,CAR
+2023-09-20 16:25:00,192.41,192.41,192.41,192.41,3.0,CAR
+2023-09-20 16:12:00,190.8,190.8,190.8,190.8,24.0,CAR
+2023-09-20 16:06:00,192.41,192.41,192.41,192.41,3.0,CAR
+2023-09-20 16:03:00,188.88,188.88,188.88,188.88,1.0,CAR
+2023-09-20 16:00:00,190.95,190.95,190.8,190.8,90163.0,CAR
+2023-09-20 15:59:00,190.84,190.985,190.77,190.94,11012.0,CAR
+2023-09-20 15:58:00,190.63,191.0,190.62,190.83,9069.0,CAR
+2023-09-20 15:57:00,190.73,190.79,190.57,190.57,5702.0,CAR
+2023-09-20 15:56:00,190.92,190.94,190.74,190.83,6452.0,CAR
+2023-09-20 15:55:00,190.89,191.06,190.89,190.94,7505.0,CAR
+2023-09-20 15:54:00,191.145,191.15,190.92,190.99,4403.0,CAR
+2023-09-20 15:53:00,190.995,191.16,190.97,191.14,1591.0,CAR
+2023-09-20 15:52:00,190.88,191.095,190.81,190.99,4124.0,CAR
+2023-09-20 15:51:00,190.905,190.92,190.9,190.91,2037.0,CAR
+2023-09-20 15:50:00,190.83,190.83,190.83,190.83,1210.0,CAR
+2023-09-20 15:49:00,191.08,191.095,190.99,191.095,2673.0,CAR
+2023-09-20 15:48:00,190.94,191.088,190.94,190.99,1451.0,CAR
+2023-09-20 15:47:00,190.83,190.99,190.83,190.875,1616.0,CAR
+2023-09-20 15:46:00,190.865,190.89,190.78,190.78,1523.0,CAR
+2023-09-20 15:45:00,190.94,190.95,190.815,190.815,1621.0,CAR
+2023-09-20 15:44:00,190.93,190.94,190.93,190.94,282.0,CAR
+2023-09-20 15:43:00,190.97,190.97,190.9,190.9,685.0,CAR
+2023-09-20 15:42:00,191.025,191.04,191.025,191.04,818.0,CAR
+2023-09-20 15:41:00,191.01,191.02,191.01,191.02,500.0,CAR
+2023-09-20 15:40:00,191.355,191.355,191.19,191.19,923.0,CAR
+2023-09-20 15:38:00,191.29,191.551,191.2,191.551,1343.0,CAR
+2023-09-20 15:37:00,191.525,191.535,191.33,191.535,1715.0,CAR
+2023-09-20 15:36:00,191.525,191.525,191.525,191.525,226.0,CAR
+2023-09-20 15:35:00,191.4,191.49,191.4,191.46,1760.0,CAR
+2023-09-20 15:33:00,191.4,191.43,191.4,191.43,661.0,CAR
+2023-09-20 15:32:00,191.3,191.32,191.3,191.32,1420.0,CAR
+2023-09-20 15:31:00,191.485,191.485,191.485,191.485,212.0,CAR
+2023-09-20 15:30:00,191.51,191.51,191.34,191.34,595.0,CAR
+2023-09-20 15:29:00,191.59,191.59,191.44,191.52,2133.0,CAR
+2023-09-20 15:28:00,191.49,191.49,191.49,191.49,143.0,CAR
+2023-09-20 15:27:00,191.492,191.493,191.493,191.493,144.0,CAR
+2023-09-20 15:26:00,191.54,191.54,191.38,191.41,1478.0,CAR
+2023-09-20 15:25:00,191.39,191.652,191.39,191.652,3535.0,CAR
+2023-09-20 15:24:00,191.385,191.41,191.385,191.385,386.0,CAR
+2023-09-20 15:23:00,191.385,191.39,191.33,191.335,1202.0,CAR
+2023-09-20 15:21:00,191.41,191.41,191.33,191.33,548.0,CAR
+2023-09-20 15:20:00,191.26,191.26,191.26,191.26,412.0,CAR
+2023-09-20 15:19:00,191.26,191.26,191.26,191.26,655.0,CAR
+2023-09-20 15:18:00,191.465,191.465,191.35,191.45,662.0,CAR
+2023-09-20 15:17:00,191.48,191.48,191.365,191.4,513.0,CAR
+2023-09-20 15:16:00,191.555,191.555,191.435,191.49,912.0,CAR
+2023-09-20 15:15:00,191.63,191.7,191.39,191.595,1111.0,CAR
+2023-09-20 15:13:00,191.735,191.74,191.63,191.723,1110.0,CAR
+2023-09-20 15:12:00,192.0,192.0,191.835,191.87,2994.0,CAR
+2023-09-20 15:11:00,192.1,192.25,192.08,192.08,1547.0,CAR
+2023-09-20 15:10:00,192.255,192.255,192.255,192.255,109.0,CAR
+2023-09-20 15:09:00,192.125,192.125,192.12,192.12,522.0,CAR
+2023-09-20 15:08:00,192.16,192.16,192.12,192.12,397.0,CAR
+2023-09-20 15:07:00,192.56,192.56,192.18,192.18,1404.0,CAR
+2023-09-20 15:06:00,192.73,192.73,192.6,192.6,340.0,CAR
+2023-09-20 15:05:00,192.735,192.735,192.735,192.735,496.0,CAR
+2023-09-20 15:04:00,192.61,192.76,192.61,192.76,744.0,CAR
+2023-09-20 15:02:00,192.922,192.923,192.923,192.923,176.0,CAR
+2023-09-20 15:01:00,192.905,192.905,192.905,192.905,106.0,CAR
+2023-09-20 15:00:00,192.73,192.89,192.72,192.84,1342.0,CAR
+2023-09-20 14:59:00,192.72,192.79,192.71,192.79,646.0,CAR
+2023-09-20 14:58:00,193.04,193.04,193.04,193.04,154.0,CAR
+2023-09-20 14:56:00,192.925,192.98,192.92,192.92,1138.0,CAR
+2023-09-20 14:55:00,192.92,192.923,192.855,192.923,948.0,CAR
+2023-09-20 14:54:00,192.815,192.846,192.785,192.846,912.0,CAR
+2023-09-20 14:53:00,192.865,192.865,192.865,192.865,122.0,CAR
+2023-09-20 14:51:00,192.585,192.585,192.58,192.58,773.0,CAR
+2023-09-20 14:49:00,192.96,192.96,192.7,192.7,964.0,CAR
+2023-09-20 14:48:00,193.04,193.04,193.04,193.04,163.0,CAR
+2023-09-20 14:47:00,192.98,192.98,192.98,192.98,499.0,CAR
+2023-09-20 14:46:00,193.2,193.2,192.985,192.985,3565.0,CAR
+2023-09-20 14:45:00,193.07,193.2,193.05,193.2,543.0,CAR
+2023-09-20 14:43:00,192.73,193.39,192.731,193.39,1708.0,CAR
+2023-09-20 14:41:00,193.21,193.21,192.95,192.95,549.0,CAR
+2023-09-20 14:40:00,193.32,193.32,193.09,193.29,803.0,CAR
+2023-09-20 14:39:00,194.0,194.0,193.6,193.645,5922.0,CAR
+2023-09-20 14:37:00,194.04,194.04,193.98,193.98,230.0,CAR
+2023-09-20 14:35:00,193.765,193.89,193.765,193.89,256.0,CAR
+2023-09-20 14:34:00,193.72,193.72,193.72,193.72,267.0,CAR
+2023-09-20 14:33:00,193.68,193.745,193.5,193.745,844.0,CAR
+2023-09-20 14:31:00,193.53,193.74,193.42,193.72,3963.0,CAR
+2023-09-20 14:30:00,193.67,193.67,193.445,193.445,2404.0,CAR
+2023-09-20 14:29:00,193.665,193.665,193.665,193.665,374.0,CAR
+2023-09-20 14:28:00,193.61,193.705,193.61,193.7,401.0,CAR
+2023-09-20 14:27:00,193.455,193.8,193.455,193.634,1528.0,CAR
+2023-09-20 14:25:00,193.44,193.5,193.32,193.5,413.0,CAR
+2023-09-20 14:24:00,193.49,193.56,193.37,193.37,760.0,CAR
+2023-09-20 14:23:00,193.345,193.345,193.345,193.345,163.0,CAR
+2023-09-20 14:20:00,193.335,193.39,193.335,193.363,428.0,CAR
+2023-09-20 14:18:00,193.315,193.315,193.31,193.31,317.0,CAR
+2023-09-20 14:17:00,193.29,193.29,193.29,193.29,373.0,CAR
+2023-09-20 14:16:00,193.095,193.095,193.095,193.095,216.0,CAR
+2023-09-20 14:15:00,192.935,193.095,192.935,193.095,232.0,CAR
+2023-09-20 14:13:00,193.18,193.18,193.06,193.06,346.0,CAR
+2023-09-20 14:11:00,193.29,193.29,193.09,193.09,441.0,CAR
+2023-09-20 14:09:00,193.205,193.205,193.205,193.205,468.0,CAR
+2023-09-20 14:08:00,193.27,193.285,193.27,193.285,340.0,CAR
+2023-09-20 14:07:00,193.09,193.09,193.09,193.09,192.0,CAR
+2023-09-20 14:06:00,192.89,192.94,192.89,192.94,466.0,CAR
+2023-09-20 14:04:00,192.85,192.85,192.633,192.633,502.0,CAR
+2023-09-20 14:02:00,192.48,192.49,192.48,192.48,313.0,CAR
+2023-09-20 14:01:00,192.42,192.42,192.42,192.42,225.0,CAR
+2023-09-20 14:00:00,193.275,193.275,192.785,192.785,1886.0,CAR
+2023-09-20 13:55:00,193.14,193.14,193.14,193.14,108.0,CAR
+2023-09-20 13:54:00,193.15,193.15,193.135,193.135,213.0,CAR
+2023-09-20 13:51:00,193.0,193.13,192.99,192.99,426.0,CAR
+2023-09-20 13:49:00,193.02,193.02,193.02,193.02,586.0,CAR
+2023-09-20 13:48:00,192.6,193.02,192.6,193.0,1509.0,CAR
+2023-09-20 13:47:00,192.63,192.635,192.63,192.635,324.0,CAR
+2023-09-20 13:46:00,192.54,192.54,192.54,192.54,112.0,CAR
+2023-09-20 13:44:00,192.7,192.7,192.57,192.57,3638.0,CAR
+2023-09-20 13:43:00,192.8,192.8,192.7,192.79,1199.0,CAR
+2023-09-20 13:42:00,192.615,192.8,192.61,192.8,1070.0,CAR
+2023-09-20 13:41:00,192.55,192.74,192.53,192.74,1385.0,CAR
+2023-09-20 13:40:00,192.73,192.73,192.73,192.73,273.0,CAR
+2023-09-20 13:39:00,192.84,192.84,192.84,192.84,131.0,CAR
+2023-09-20 13:38:00,193.0,193.0,192.86,192.86,900.0,CAR
+2023-09-20 13:37:00,193.11,193.23,193.11,193.14,577.0,CAR
+2023-09-20 13:36:00,193.17,193.345,193.15,193.15,4224.0,CAR
+2023-09-20 13:35:00,193.275,193.275,193.25,193.25,259.0,CAR
+2023-09-20 13:33:00,193.2,193.2,193.2,193.2,427.0,CAR
+2023-09-20 13:32:00,193.135,193.135,193.05,193.125,646.0,CAR
+2023-09-20 13:31:00,193.23,193.23,193.21,193.223,398.0,CAR
+2023-09-20 13:26:00,193.18,193.18,192.99,192.99,1157.0,CAR
+2023-09-20 13:20:00,193.305,193.31,193.16,193.16,667.0,CAR
+2023-09-20 13:19:00,193.23,193.23,193.23,193.23,305.0,CAR
+2023-09-20 13:18:00,193.21,193.21,193.21,193.21,129.0,CAR
+2023-09-20 13:17:00,193.2,193.2,193.02,193.025,842.0,CAR
+2023-09-20 13:16:00,192.75,192.92,192.75,192.92,382.0,CAR
+2023-09-20 13:15:00,192.86,193.0,192.855,192.923,819.0,CAR
+2023-09-20 13:14:00,192.88,192.88,192.82,192.865,321.0,CAR
+2023-09-20 13:12:00,192.81,192.81,192.81,192.81,647.0,CAR
+2023-09-20 13:05:00,193.05,193.05,192.785,192.9,1772.0,CAR
+2023-09-20 13:04:00,193.05,193.05,193.05,193.05,442.0,CAR
+2023-09-20 13:01:00,193.045,193.045,193.045,193.045,164.0,CAR
+2023-09-20 12:59:00,193.12,193.12,192.99,193.045,884.0,CAR
+2023-09-20 12:55:00,193.105,193.105,193.105,193.105,335.0,CAR
+2023-09-20 12:51:00,192.805,193.13,192.805,193.048,1229.0,CAR
+2023-09-20 12:50:00,193.24,193.24,193.09,193.09,1650.0,CAR
+2023-09-20 12:46:00,193.495,193.59,193.495,193.59,394.0,CAR
+2023-09-20 12:45:00,193.315,193.57,193.315,193.51,2201.0,CAR
+2023-09-20 12:44:00,193.3,193.42,193.3,193.42,230.0,CAR
+2023-09-20 12:43:00,193.295,193.295,193.295,193.295,141.0,CAR
+2023-09-20 12:42:00,193.285,193.285,193.285,193.285,105.0,CAR
+2023-09-20 12:41:00,193.13,193.13,193.13,193.13,103.0,CAR
+2023-09-20 12:39:00,193.28,193.28,193.28,193.28,107.0,CAR
+2023-09-20 12:37:00,193.48,193.48,193.16,193.16,416.0,CAR
+2023-09-20 12:36:00,193.265,193.265,193.265,193.265,394.0,CAR
+2023-09-20 12:32:00,193.83,193.83,193.45,193.45,1574.0,CAR
+2023-09-20 12:29:00,193.9,193.9,193.9,193.9,905.0,CAR
+2023-09-20 12:28:00,194.075,194.075,194.075,194.075,1027.0,CAR
+2023-09-20 12:27:00,193.99,194.0,193.99,194.0,429.0,CAR
+2023-09-20 12:26:00,193.83,194.05,193.83,194.05,304.0,CAR
+2023-09-20 12:24:00,193.915,193.915,193.915,193.915,220.0,CAR
+2023-09-20 12:17:00,193.75,193.865,193.75,193.865,861.0,CAR
+2023-09-20 12:15:00,193.75,193.75,193.75,193.75,181.0,CAR
+2023-09-20 12:13:00,193.62,193.62,193.62,193.62,114.0,CAR
+2023-09-20 12:12:00,193.48,193.493,193.44,193.493,686.0,CAR
+2023-09-20 12:06:00,193.18,193.29,193.18,193.29,717.0,CAR
+2023-09-20 12:05:00,193.29,193.29,193.285,193.285,593.0,CAR
+2023-09-20 12:04:00,193.39,193.73,193.39,193.525,972.0,CAR
+2023-09-20 12:03:00,193.79,193.88,193.421,193.421,973.0,CAR
+2023-09-20 12:02:00,193.95,193.95,193.44,193.44,959.0,CAR
+2023-09-20 12:01:00,194.055,194.111,193.65,193.65,2053.0,CAR
+2023-09-20 12:00:00,193.74,194.0,193.74,194.0,1844.0,CAR
+2023-09-20 11:59:00,193.79,193.89,193.79,193.89,1079.0,CAR
+2023-09-20 11:58:00,193.97,194.19,193.68,193.68,2487.0,CAR
+2023-09-20 11:57:00,193.895,193.9,193.895,193.9,500.0,CAR
+2023-09-20 11:55:00,193.68,193.68,193.68,193.68,217.0,CAR
+2023-09-20 11:52:00,193.69,193.69,193.69,193.69,236.0,CAR
+2023-09-20 11:51:00,193.84,193.84,193.84,193.84,181.0,CAR
+2023-09-20 11:46:00,193.67,193.92,193.67,193.85,1577.0,CAR
+2023-09-20 11:42:00,193.96,193.965,193.96,193.965,414.0,CAR
+2023-09-20 11:40:00,194.07,194.07,194.07,194.07,728.0,CAR
+2023-09-20 11:38:00,194.19,194.255,194.16,194.16,591.0,CAR
+2023-09-20 11:37:00,194.07,194.169,194.07,194.169,585.0,CAR
+2023-09-20 11:36:00,194.176,194.176,194.176,194.176,264.0,CAR
+2023-09-20 11:35:00,194.27,194.27,194.03,194.03,1107.0,CAR
+2023-09-20 11:34:00,194.26,194.32,194.175,194.26,1429.0,CAR
+2023-09-20 11:33:00,194.27,194.27,194.17,194.17,713.0,CAR
+2023-09-20 11:29:00,194.26,194.38,194.0,194.0,1461.0,CAR
+2023-09-20 11:28:00,194.36,194.36,194.21,194.28,506.0,CAR
+2023-09-20 11:27:00,194.32,194.33,194.3,194.3,362.0,CAR
+2023-09-20 11:26:00,194.4,194.42,194.175,194.19,1209.0,CAR
+2023-09-20 11:25:00,194.65,194.65,194.515,194.515,1034.0,CAR
+2023-09-20 11:24:00,194.51,194.73,194.51,194.73,493.0,CAR
+2023-09-20 11:23:00,194.44,194.44,194.44,194.44,129.0,CAR
+2023-09-20 11:21:00,194.46,194.46,194.46,194.46,246.0,CAR
+2023-09-20 11:20:00,194.46,194.56,194.41,194.56,868.0,CAR
+2023-09-20 11:19:00,193.71,194.36,193.71,194.36,1950.0,CAR
+2023-09-20 11:18:00,193.645,193.645,193.645,193.645,175.0,CAR
+2023-09-20 11:17:00,193.565,193.565,193.565,193.565,102.0,CAR
+2023-09-20 11:16:00,193.6,193.6,193.6,193.6,284.0,CAR
+2023-09-20 11:15:00,193.45,193.64,193.45,193.64,1185.0,CAR
+2023-09-20 11:14:00,193.75,193.75,193.57,193.57,2071.0,CAR
+2023-09-20 11:13:00,193.67,193.86,193.67,193.84,861.0,CAR
+2023-09-20 11:11:00,193.35,193.35,193.35,193.35,153.0,CAR
+2023-09-20 11:10:00,192.795,193.02,192.795,193.02,1269.0,CAR
+2023-09-20 11:09:00,192.62,192.7,192.54,192.54,2251.0,CAR
+2023-09-20 11:08:00,192.755,192.755,192.75,192.75,236.0,CAR
+2023-09-20 11:07:00,192.735,192.735,192.735,192.735,189.0,CAR
+2023-09-20 11:05:00,192.61,192.79,192.61,192.71,1557.0,CAR
+2023-09-20 11:03:00,192.745,192.745,192.745,192.745,416.0,CAR
+2023-09-20 11:02:00,192.675,192.675,192.675,192.675,600.0,CAR
+2023-09-20 11:00:00,192.65,192.65,192.43,192.56,1022.0,CAR
+2023-09-20 10:58:00,192.36,192.36,192.17,192.33,702.0,CAR
+2023-09-20 10:53:00,192.51,192.51,192.51,192.51,124.0,CAR
+2023-09-20 10:52:00,192.36,192.36,192.36,192.36,957.0,CAR
+2023-09-20 10:51:00,192.295,192.45,192.295,192.45,1268.0,CAR
+2023-09-20 10:50:00,192.21,192.29,192.11,192.29,1163.0,CAR
+2023-09-20 10:49:00,192.63,192.695,192.33,192.37,1671.0,CAR
+2023-09-20 10:48:00,192.93,192.93,192.5,192.5,385.0,CAR
+2023-09-20 10:46:00,192.58,192.58,192.51,192.56,1064.0,CAR
+2023-09-20 10:45:00,192.49,192.63,192.49,192.63,364.0,CAR
+2023-09-20 10:44:00,192.51,192.51,192.365,192.41,382.0,CAR
+2023-09-20 10:43:00,192.37,192.37,192.37,192.37,238.0,CAR
+2023-09-20 10:42:00,192.265,192.53,192.265,192.41,469.0,CAR
+2023-09-20 10:40:00,192.61,192.63,192.34,192.63,805.0,CAR
+2023-09-20 10:37:00,193.45,193.45,192.94,192.94,3003.0,CAR
+2023-09-20 10:36:00,193.5,193.5,193.5,193.5,130.0,CAR
+2023-09-20 10:32:00,193.445,193.445,193.21,193.21,210.0,CAR
+2023-09-20 10:31:00,193.445,193.445,193.445,193.445,165.0,CAR
+2023-09-20 10:30:00,193.23,193.23,193.185,193.185,306.0,CAR
+2023-09-20 10:27:00,193.08,193.08,193.08,193.08,516.0,CAR
+2023-09-20 10:26:00,194.07,194.07,192.81,193.08,12703.0,CAR
+2023-09-20 10:24:00,193.97,193.97,193.935,193.935,303.0,CAR
+2023-09-20 10:23:00,194.0,194.095,193.94,194.095,946.0,CAR
+2023-09-20 10:22:00,193.81,193.81,193.645,193.685,1271.0,CAR
+2023-09-20 10:20:00,193.49,193.57,193.49,193.57,729.0,CAR
+2023-09-20 10:16:00,193.68,193.74,193.68,193.74,645.0,CAR
+2023-09-20 10:15:00,193.7,193.8,193.675,193.675,1100.0,CAR
+2023-09-20 10:14:00,193.705,193.71,193.705,193.71,664.0,CAR
+2023-09-20 10:13:00,193.65,193.75,193.5,193.73,4972.0,CAR
+2023-09-20 10:12:00,193.75,193.75,193.75,193.75,534.0,CAR
+2023-09-20 10:11:00,193.94,193.94,193.8,193.8,556.0,CAR
+2023-09-20 10:10:00,193.89,194.125,193.89,193.89,681.0,CAR
+2023-09-20 10:09:00,194.31,194.31,194.2,194.2,636.0,CAR
+2023-09-20 10:07:00,194.285,194.285,194.285,194.285,124.0,CAR
+2023-09-20 10:04:00,194.23,194.23,194.23,194.23,165.0,CAR
+2023-09-20 10:02:00,194.55,194.55,193.97,193.97,466.0,CAR
+2023-09-20 10:01:00,194.34,194.34,194.34,194.34,120.0,CAR
+2023-09-20 10:00:00,194.24,194.24,194.22,194.22,656.0,CAR
+2023-09-20 09:59:00,195.07,195.07,194.55,194.55,2097.0,CAR
+2023-09-20 09:56:00,195.49,195.5,195.26,195.26,800.0,CAR
+2023-09-20 09:53:00,195.24,195.24,195.24,195.24,248.0,CAR
+2023-09-20 09:50:00,194.85,194.85,194.85,194.85,261.0,CAR
+2023-09-20 09:48:00,194.915,194.955,194.915,194.955,211.0,CAR
+2023-09-20 09:45:00,194.76,194.76,194.76,194.76,163.0,CAR
+2023-09-20 09:44:00,194.45,194.45,194.43,194.43,204.0,CAR
+2023-09-20 09:43:00,194.38,194.44,194.38,194.44,290.0,CAR
+2023-09-20 09:42:00,195.04,195.04,194.52,194.52,1552.0,CAR
+2023-09-20 09:41:00,194.96,195.04,194.96,195.04,392.0,CAR
+2023-09-20 09:39:00,195.075,195.075,195.075,195.075,109.0,CAR
+2023-09-20 09:38:00,194.43,195.085,194.11,194.11,895.0,CAR
+2023-09-20 09:37:00,195.12,195.32,195.06,195.1,1285.0,CAR
+2023-09-20 09:36:00,194.5,194.5,194.5,194.5,523.0,CAR
+2023-09-20 09:35:00,194.43,194.43,194.43,194.43,271.0,CAR
+2023-09-20 09:32:00,194.475,194.475,194.475,194.475,112.0,CAR
+2023-09-20 09:30:00,194.29,194.29,194.29,194.29,1035.0,CAR
+2023-09-20 09:27:00,193.5,193.5,193.5,193.5,1.0,CAR
+2023-09-20 08:45:00,194.0,194.0,194.0,194.0,5.0,CAR
+2023-09-20 08:02:00,193.5,193.5,193.5,193.5,1.0,CAR
+2023-09-19 16:32:00,193.5,193.5,193.5,193.5,1200.0,CAR
+2023-09-19 16:26:00,193.5,193.5,193.5,193.5,2.0,CAR
+2023-09-19 16:01:00,196.0,196.0,196.0,196.0,10.0,CAR
+2023-09-19 16:00:00,193.34,193.5,193.34,193.5,254227.0,CAR
+2023-09-19 15:59:00,193.45,193.48,193.33,193.37,14443.0,CAR
+2023-09-19 15:58:00,193.48,193.49,193.41,193.41,6345.0,CAR
+2023-09-19 15:57:00,193.24,193.43,193.18,193.4,10258.0,CAR
+2023-09-19 15:56:00,193.655,193.655,193.26,193.26,4552.0,CAR
+2023-09-19 15:55:00,193.54,193.755,193.47,193.47,4161.0,CAR
+2023-09-19 15:54:00,193.42,193.56,193.36,193.41,5956.0,CAR
+2023-09-19 15:53:00,193.41,193.48,193.38,193.48,6123.0,CAR
+2023-09-19 15:52:00,193.505,193.51,193.38,193.41,4283.0,CAR
+2023-09-19 15:51:00,193.595,193.63,193.47,193.49,2407.0,CAR
+2023-09-19 15:50:00,193.68,193.7,193.65,193.66,1485.0,CAR
+2023-09-19 15:49:00,193.48,194.02,193.48,194.02,1435.0,CAR
+2023-09-19 15:48:00,193.525,193.525,193.41,193.49,1055.0,CAR
+2023-09-19 15:47:00,193.525,193.525,193.51,193.51,638.0,CAR
+2023-09-19 15:46:00,193.53,193.64,193.525,193.64,509.0,CAR
+2023-09-19 15:45:00,193.52,193.58,193.46,193.565,1225.0,CAR
+2023-09-19 15:44:00,193.37,193.41,193.33,193.34,1282.0,CAR
+2023-09-19 15:42:00,193.39,193.39,193.3,193.345,509.0,CAR
+2023-09-19 15:41:00,193.09,193.32,193.09,193.21,959.0,CAR
+2023-09-19 15:40:00,193.07,193.09,193.04,193.04,832.0,CAR
+2023-09-19 15:39:00,193.065,193.065,192.935,193.05,440.0,CAR
+2023-09-19 15:37:00,193.06,193.06,193.06,193.06,295.0,CAR
+2023-09-19 15:36:00,193.15,193.22,193.05,193.17,470.0,CAR
+2023-09-19 15:35:00,192.82,193.29,192.82,193.14,3116.0,CAR
+2023-09-19 15:34:00,192.925,192.925,192.8,192.8,448.0,CAR
+2023-09-19 15:33:00,192.845,193.02,192.845,192.97,1764.0,CAR
+2023-09-19 15:32:00,192.915,192.915,192.875,192.875,413.0,CAR
+2023-09-19 15:31:00,192.97,192.99,192.82,192.82,2894.0,CAR
+2023-09-19 15:30:00,193.18,193.18,193.06,193.06,1282.0,CAR
+2023-09-19 15:29:00,193.26,193.26,193.2,193.2,819.0,CAR
+2023-09-19 15:28:00,193.315,193.32,193.22,193.26,870.0,CAR
+2023-09-19 15:27:00,193.24,193.24,193.22,193.22,314.0,CAR
+2023-09-19 15:26:00,193.22,193.24,193.21,193.24,735.0,CAR
+2023-09-19 15:25:00,193.375,193.375,193.25,193.25,507.0,CAR
+2023-09-19 15:24:00,193.395,193.395,193.31,193.31,324.0,CAR
+2023-09-19 15:23:00,193.115,193.39,193.03,193.39,4945.0,CAR
+2023-09-19 15:22:00,193.15,193.17,193.1,193.115,1697.0,CAR
+2023-09-19 15:21:00,193.095,193.095,193.01,193.01,432.0,CAR
+2023-09-19 15:20:00,193.08,193.08,193.08,193.08,310.0,CAR
+2023-09-19 15:19:00,193.14,193.14,193.05,193.05,591.0,CAR
+2023-09-19 15:18:00,193.131,193.18,193.131,193.18,1108.0,CAR
+2023-09-19 15:15:00,193.23,193.23,193.23,193.23,471.0,CAR
+2023-09-19 15:14:00,193.31,193.38,193.31,193.38,1620.0,CAR
+2023-09-19 15:13:00,193.39,193.39,193.39,193.39,217.0,CAR
+2023-09-19 15:12:00,193.18,193.3,193.18,193.3,1453.0,CAR
+2023-09-19 15:11:00,193.37,193.44,193.36,193.36,508.0,CAR
+2023-09-19 15:09:00,193.485,193.485,193.485,193.485,180.0,CAR
+2023-09-19 15:08:00,193.44,193.55,193.44,193.55,489.0,CAR
+2023-09-19 15:07:00,193.655,193.655,193.49,193.49,748.0,CAR
+2023-09-19 15:06:00,193.66,193.66,193.655,193.655,718.0,CAR
+2023-09-19 15:04:00,193.58,193.58,193.55,193.55,400.0,CAR
+2023-09-19 15:03:00,193.41,193.5,193.41,193.495,1525.0,CAR
+2023-09-19 15:02:00,193.3,193.3,193.3,193.3,937.0,CAR
+2023-09-19 15:01:00,193.18,193.18,193.075,193.075,416.0,CAR
+2023-09-19 15:00:00,193.09,193.16,193.06,193.06,441.0,CAR
+2023-09-19 14:57:00,193.385,193.39,193.26,193.39,808.0,CAR
+2023-09-19 14:55:00,193.37,193.37,193.36,193.36,503.0,CAR
+2023-09-19 14:54:00,193.48,193.48,193.44,193.44,327.0,CAR
+2023-09-19 14:52:00,193.575,193.575,193.575,193.575,239.0,CAR
+2023-09-19 14:51:00,193.55,193.55,193.55,193.55,506.0,CAR
+2023-09-19 14:50:00,193.65,193.65,193.65,193.65,265.0,CAR
+2023-09-19 14:49:00,193.86,193.86,193.86,193.86,238.0,CAR
+2023-09-19 14:48:00,193.91,193.91,193.63,193.86,3179.0,CAR
+2023-09-19 14:47:00,194.04,194.04,193.96,193.96,607.0,CAR
+2023-09-19 14:45:00,194.17,194.17,194.14,194.14,668.0,CAR
+2023-09-19 14:40:00,194.28,194.29,194.28,194.29,220.0,CAR
+2023-09-19 14:39:00,194.35,194.35,194.19,194.19,653.0,CAR
+2023-09-19 14:38:00,194.44,194.49,194.44,194.49,747.0,CAR
+2023-09-19 14:37:00,194.535,194.69,194.535,194.57,575.0,CAR
+2023-09-19 14:36:00,194.01,194.53,194.01,194.53,2591.0,CAR
+2023-09-19 14:35:00,194.15,194.15,193.96,194.03,2264.0,CAR
+2023-09-19 14:34:00,194.05,194.05,194.05,194.05,210.0,CAR
+2023-09-19 14:33:00,194.15,194.15,194.15,194.15,158.0,CAR
+2023-09-19 14:32:00,194.37,194.37,194.22,194.22,1416.0,CAR
+2023-09-19 14:30:00,194.37,194.37,194.37,194.37,461.0,CAR
+2023-09-19 14:29:00,194.61,194.61,194.61,194.61,420.0,CAR
+2023-09-19 14:27:00,194.855,194.94,194.7,194.7,3387.0,CAR
+2023-09-19 14:26:00,194.86,194.91,194.855,194.91,672.0,CAR
+2023-09-19 14:25:00,194.845,194.845,194.845,194.845,237.0,CAR
+2023-09-19 14:23:00,194.77,194.833,194.77,194.833,553.0,CAR
+2023-09-19 14:22:00,194.78,194.88,194.78,194.88,1642.0,CAR
+2023-09-19 14:21:00,194.67,194.67,194.67,194.67,184.0,CAR
+2023-09-19 14:20:00,194.77,194.77,194.69,194.69,312.0,CAR
+2023-09-19 14:18:00,194.73,194.73,194.7,194.7,479.0,CAR
+2023-09-19 14:16:00,194.82,194.87,194.82,194.87,212.0,CAR
+2023-09-19 14:15:00,194.82,194.82,194.8,194.8,360.0,CAR
+2023-09-19 14:14:00,194.82,194.82,194.82,194.82,228.0,CAR
+2023-09-19 14:08:00,194.82,194.86,194.82,194.86,515.0,CAR
+2023-09-19 14:07:00,194.98,194.98,194.85,194.85,323.0,CAR
+2023-09-19 14:05:00,194.8,194.8,194.79,194.79,240.0,CAR
+2023-09-19 13:56:00,194.95,194.95,194.93,194.93,355.0,CAR
+2023-09-19 13:55:00,195.14,195.14,195.12,195.12,223.0,CAR
+2023-09-19 13:52:00,194.82,195.05,194.82,194.96,1584.0,CAR
+2023-09-19 13:51:00,194.84,194.84,194.84,194.84,114.0,CAR
+2023-09-19 13:49:00,194.78,194.9,194.78,194.9,705.0,CAR
+2023-09-19 13:47:00,194.75,194.75,194.75,194.75,153.0,CAR
+2023-09-19 13:46:00,194.75,194.75,194.75,194.75,450.0,CAR
+2023-09-19 13:45:00,194.81,194.81,194.8,194.8,279.0,CAR
+2023-09-19 13:40:00,194.88,194.88,194.64,194.8,1669.0,CAR
+2023-09-19 13:39:00,194.64,194.64,194.64,194.64,138.0,CAR
+2023-09-19 13:34:00,194.79,194.79,194.79,194.79,364.0,CAR
+2023-09-19 13:31:00,194.9,194.9,194.9,194.9,619.0,CAR
+2023-09-19 13:27:00,194.614,194.614,194.614,194.614,266.0,CAR
+2023-09-19 13:24:00,194.47,194.47,194.47,194.47,603.0,CAR
+2023-09-19 13:23:00,194.57,194.57,194.54,194.545,614.0,CAR
+2023-09-19 13:21:00,194.9,194.9,194.84,194.84,584.0,CAR
+2023-09-19 13:19:00,195.05,195.05,194.973,194.973,513.0,CAR
+2023-09-19 13:18:00,194.835,194.876,194.835,194.876,1207.0,CAR
+2023-09-19 13:17:00,194.7,194.81,194.7,194.81,365.0,CAR
+2023-09-19 13:16:00,194.56,194.62,194.56,194.6,947.0,CAR
+2023-09-19 13:14:00,194.47,194.47,194.47,194.47,524.0,CAR
+2023-09-19 13:13:00,194.36,194.373,194.3,194.3,348.0,CAR
+2023-09-19 13:12:00,194.42,194.42,194.185,194.305,1150.0,CAR
+2023-09-19 13:11:00,194.435,194.435,194.435,194.435,205.0,CAR
+2023-09-19 13:08:00,194.55,194.55,194.55,194.55,373.0,CAR
+2023-09-19 13:04:00,194.725,194.725,194.725,194.725,500.0,CAR
+2023-09-19 13:03:00,194.715,194.715,194.715,194.715,298.0,CAR
+2023-09-19 13:00:00,194.635,194.635,194.635,194.635,113.0,CAR
+2023-09-19 12:58:00,194.46,194.46,194.46,194.46,461.0,CAR
+2023-09-19 12:55:00,194.73,194.73,194.62,194.62,862.0,CAR
+2023-09-19 12:53:00,194.32,194.32,194.32,194.32,218.0,CAR
+2023-09-19 12:51:00,194.295,194.295,194.295,194.295,2201.0,CAR
+2023-09-19 12:49:00,194.15,194.31,194.15,194.31,1431.0,CAR
+2023-09-19 12:47:00,194.04,194.04,194.04,194.04,426.0,CAR
+2023-09-19 12:43:00,194.289,194.289,194.289,194.289,160.0,CAR
+2023-09-19 12:40:00,194.16,194.25,194.16,194.185,684.0,CAR
+2023-09-19 12:39:00,193.87,194.03,193.863,193.863,1802.0,CAR
+2023-09-19 12:38:00,193.88,193.88,193.88,193.88,148.0,CAR
+2023-09-19 12:37:00,193.94,193.94,193.94,193.94,101.0,CAR
+2023-09-19 12:35:00,193.99,193.99,193.99,193.99,215.0,CAR
+2023-09-19 12:34:00,193.88,193.91,193.82,193.82,783.0,CAR
+2023-09-19 12:33:00,193.905,193.905,193.905,193.905,432.0,CAR
+2023-09-19 12:32:00,193.86,193.86,193.86,193.86,105.0,CAR
+2023-09-19 12:30:00,193.91,193.91,193.91,193.91,381.0,CAR
+2023-09-19 12:28:00,194.2,194.2,194.2,194.2,149.0,CAR
+2023-09-19 12:23:00,194.62,194.62,194.16,194.435,2989.0,CAR
+2023-09-19 12:19:00,194.525,194.79,194.525,194.79,880.0,CAR
+2023-09-19 12:17:00,194.318,194.319,194.319,194.319,328.0,CAR
+2023-09-19 12:16:00,194.748,194.749,194.49,194.49,402.0,CAR
+2023-09-19 12:15:00,194.602,194.602,194.602,194.602,121.0,CAR
+2023-09-19 12:14:00,194.56,194.56,194.55,194.55,288.0,CAR
+2023-09-19 12:12:00,194.745,194.745,194.745,194.745,335.0,CAR
+2023-09-19 12:05:00,194.73,194.73,194.57,194.57,324.0,CAR
+2023-09-19 12:04:00,194.95,194.95,194.81,194.81,1083.0,CAR
+2023-09-19 12:02:00,195.17,195.17,194.93,194.93,375.0,CAR
+2023-09-19 11:58:00,195.08,195.08,195.08,195.08,258.0,CAR
+2023-09-19 11:57:00,194.81,195.05,194.625,194.88,731.0,CAR
+2023-09-19 11:56:00,194.3,194.34,194.3,194.3,519.0,CAR
+2023-09-19 11:55:00,193.95,194.46,193.95,194.375,2753.0,CAR
+2023-09-19 11:54:00,193.82,193.94,193.7,193.93,3797.0,CAR
+2023-09-19 11:53:00,193.96,194.0,193.83,193.83,1059.0,CAR
+2023-09-19 11:52:00,193.915,193.915,193.83,193.83,404.0,CAR
+2023-09-19 11:51:00,194.0,194.015,193.78,193.86,8693.0,CAR
+2023-09-19 11:50:00,193.975,194.0,193.975,194.0,305.0,CAR
+2023-09-19 11:49:00,193.955,194.12,193.955,194.12,663.0,CAR
+2023-09-19 11:47:00,194.19,194.195,194.0,194.0,812.0,CAR
+2023-09-19 11:45:00,194.21,194.21,194.21,194.21,107.0,CAR
+2023-09-19 11:44:00,194.05,194.205,194.05,194.205,219.0,CAR
+2023-09-19 11:42:00,193.88,194.11,193.74,194.02,4283.0,CAR
+2023-09-19 11:41:00,194.0,194.13,193.85,193.85,11730.0,CAR
+2023-09-19 11:40:00,194.14,194.14,194.14,194.14,402.0,CAR
+2023-09-19 11:38:00,194.04,194.07,194.04,194.07,304.0,CAR
+2023-09-19 11:35:00,194.19,194.19,194.06,194.13,1014.0,CAR
+2023-09-19 11:34:00,194.315,194.315,194.22,194.22,238.0,CAR
+2023-09-19 11:33:00,194.02,194.02,194.02,194.02,230.0,CAR
+2023-09-19 11:32:00,194.03,194.03,194.03,194.03,158.0,CAR
+2023-09-19 11:31:00,193.965,194.01,193.965,194.01,710.0,CAR
+2023-09-19 11:30:00,193.35,194.025,193.285,193.84,3361.0,CAR
+2023-09-19 11:27:00,193.196,193.34,193.155,193.19,1035.0,CAR
+2023-09-19 11:26:00,193.13,193.13,193.13,193.13,206.0,CAR
+2023-09-19 11:25:00,192.955,192.955,192.955,192.955,113.0,CAR
+2023-09-19 11:24:00,193.0,193.0,193.0,193.0,422.0,CAR
+2023-09-19 11:22:00,193.0,193.02,193.0,193.02,349.0,CAR
+2023-09-19 11:20:00,193.06,193.16,193.06,193.16,809.0,CAR
+2023-09-19 11:19:00,193.045,193.045,193.045,193.045,118.0,CAR
+2023-09-19 11:18:00,192.908,192.908,192.908,192.908,165.0,CAR
+2023-09-19 11:16:00,192.87,192.87,192.87,192.87,139.0,CAR
+2023-09-19 11:15:00,193.09,193.09,192.95,192.95,320.0,CAR
+2023-09-19 11:13:00,193.02,193.02,193.02,193.02,178.0,CAR
+2023-09-19 11:12:00,193.0,193.26,193.0,193.135,4446.0,CAR
+2023-09-19 11:11:00,192.975,193.2,192.975,193.2,2057.0,CAR
+2023-09-19 11:10:00,193.224,193.224,192.815,192.815,842.0,CAR
+2023-09-19 11:09:00,193.24,193.24,193.0,193.0,1084.0,CAR
+2023-09-19 11:08:00,193.35,193.35,193.26,193.29,644.0,CAR
+2023-09-19 11:06:00,193.61,193.61,193.6,193.6,571.0,CAR
+2023-09-19 11:05:00,193.614,193.614,193.614,193.614,153.0,CAR
+2023-09-19 11:03:00,193.415,193.75,193.415,193.64,1909.0,CAR
+2023-09-19 11:02:00,193.53,193.53,193.33,193.33,840.0,CAR
+2023-09-19 11:01:00,193.53,193.53,193.53,193.53,131.0,CAR
+2023-09-19 11:00:00,193.58,193.58,193.47,193.47,636.0,CAR
+2023-09-19 10:59:00,193.77,193.77,193.6,193.6,1025.0,CAR
+2023-09-19 10:58:00,193.77,193.77,193.77,193.77,691.0,CAR
+2023-09-19 10:57:00,193.785,193.93,193.78,193.81,3322.0,CAR
+2023-09-19 10:56:00,193.77,193.845,193.75,193.75,317.0,CAR
+2023-09-19 10:55:00,193.71,193.71,193.71,193.71,114.0,CAR
+2023-09-19 10:54:00,193.755,193.755,193.755,193.755,268.0,CAR
+2023-09-19 10:53:00,193.67,193.75,193.67,193.75,257.0,CAR
+2023-09-19 10:52:00,193.785,193.785,193.62,193.73,803.0,CAR
+2023-09-19 10:51:00,193.85,193.85,193.685,193.785,3582.0,CAR
+2023-09-19 10:50:00,193.9,193.9,193.9,193.9,146.0,CAR
+2023-09-19 10:49:00,193.99,193.99,193.99,193.99,309.0,CAR
+2023-09-19 10:48:00,193.85,194.08,193.85,193.99,2014.0,CAR
+2023-09-19 10:47:00,194.06,194.06,194.03,194.03,888.0,CAR
+2023-09-19 10:46:00,194.07,194.11,194.06,194.06,557.0,CAR
+2023-09-19 10:45:00,194.11,194.11,194.11,194.11,318.0,CAR
+2023-09-19 10:43:00,194.11,194.11,194.105,194.105,389.0,CAR
+2023-09-19 10:42:00,193.76,194.04,193.76,194.04,975.0,CAR
+2023-09-19 10:41:00,193.76,193.82,193.7,193.82,2153.0,CAR
+2023-09-19 10:40:00,193.95,194.13,193.825,193.955,1160.0,CAR
+2023-09-19 10:39:00,193.987,193.987,193.987,193.987,920.0,CAR
+2023-09-19 10:38:00,193.805,193.805,193.805,193.805,232.0,CAR
+2023-09-19 10:37:00,193.81,194.01,193.81,194.01,959.0,CAR
+2023-09-19 10:36:00,193.96,193.96,193.96,193.96,197.0,CAR
+2023-09-19 10:35:00,194.05,194.05,194.014,194.014,686.0,CAR
+2023-09-19 10:34:00,194.32,194.32,194.065,194.065,1204.0,CAR
+2023-09-19 10:33:00,194.38,194.38,194.11,194.365,510.0,CAR
+2023-09-19 10:32:00,194.44,194.445,194.375,194.375,496.0,CAR
+2023-09-19 10:31:00,194.665,194.665,194.34,194.44,2981.0,CAR
+2023-09-19 10:30:00,195.072,195.072,194.75,194.75,562.0,CAR
+2023-09-19 10:29:00,195.05,195.23,195.02,195.02,1398.0,CAR
+2023-09-19 10:28:00,195.13,195.13,195.13,195.13,133.0,CAR
+2023-09-19 10:27:00,195.07,195.07,195.07,195.07,154.0,CAR
+2023-09-19 10:26:00,194.65,195.02,194.65,194.84,1030.0,CAR
+2023-09-19 10:22:00,194.74,194.74,194.74,194.74,175.0,CAR
+2023-09-19 10:21:00,194.91,194.91,194.91,194.91,189.0,CAR
+2023-09-19 10:20:00,194.85,194.85,194.85,194.85,366.0,CAR
+2023-09-19 10:19:00,194.81,194.86,194.81,194.86,206.0,CAR
+2023-09-19 10:18:00,194.7,194.703,194.675,194.69,825.0,CAR
+2023-09-19 10:17:00,194.44,194.44,194.44,194.44,285.0,CAR
+2023-09-19 10:16:00,194.68,194.68,194.35,194.44,311.0,CAR
+2023-09-19 10:15:00,194.67,194.67,194.384,194.425,443.0,CAR
+2023-09-19 10:14:00,194.52,194.643,194.47,194.643,1080.0,CAR
+2023-09-19 10:11:00,194.445,194.86,194.445,194.71,1181.0,CAR
+2023-09-19 10:10:00,194.37,194.59,194.19,194.58,2501.0,CAR
+2023-09-19 10:09:00,194.365,194.365,194.365,194.365,752.0,CAR
+2023-09-19 10:08:00,194.31,194.31,194.31,194.31,272.0,CAR
+2023-09-19 10:07:00,194.555,194.555,194.32,194.32,490.0,CAR
+2023-09-19 10:06:00,194.765,194.765,194.765,194.765,154.0,CAR
+2023-09-19 10:05:00,194.446,194.77,194.446,194.6,565.0,CAR
+2023-09-19 10:04:00,194.445,194.47,194.445,194.47,308.0,CAR
+2023-09-19 10:03:00,194.785,194.785,194.785,194.785,202.0,CAR
+2023-09-19 10:01:00,195.19,195.19,195.19,195.19,208.0,CAR
+2023-09-19 10:00:00,195.22,195.22,195.17,195.21,801.0,CAR
+2023-09-19 09:58:00,195.465,195.465,195.465,195.465,219.0,CAR
+2023-09-19 09:57:00,196.82,196.84,196.105,196.34,2875.0,CAR
+2023-09-19 09:56:00,196.62,196.81,196.54,196.56,1238.0,CAR
+2023-09-19 09:55:00,196.88,196.88,196.88,196.88,552.0,CAR
+2023-09-19 09:51:00,197.1,197.1,197.06,197.06,572.0,CAR
+2023-09-19 09:49:00,197.1,197.1,197.1,197.1,148.0,CAR
+2023-09-19 09:45:00,197.91,197.91,197.38,197.45,1480.0,CAR
+2023-09-19 09:44:00,198.28,198.28,197.955,197.955,677.0,CAR
+2023-09-19 09:41:00,198.38,198.65,198.31,198.32,1186.0,CAR
+2023-09-19 09:40:00,198.9,198.94,198.465,198.94,993.0,CAR
+2023-09-19 09:38:00,197.2,197.2,197.2,197.2,203.0,CAR
+2023-09-19 09:34:00,198.07,198.07,198.07,198.07,103.0,CAR
+2023-09-19 09:33:00,197.97,198.035,197.97,198.035,319.0,CAR
+2023-09-19 09:32:00,199.06,199.06,197.895,197.895,303.0,CAR
+2023-09-19 09:31:00,197.91,197.91,197.91,197.91,100.0,CAR
+2023-09-19 09:30:00,197.52,197.52,197.52,197.52,1315.0,CAR
+2023-09-19 09:29:00,197.72,197.72,197.71,197.71,63.0,CAR
+2023-09-19 09:20:00,189.68,189.68,189.68,189.68,2.0,CAR
+2023-09-18 19:00:00,196.6,196.6,196.6,196.6,5.0,CAR
+2023-09-18 18:12:00,196.57,196.57,196.57,196.57,1.0,CAR
+2023-09-18 17:26:00,197.47,197.47,197.47,197.47,10.0,CAR
+2023-09-18 17:01:00,197.66,197.66,197.66,197.66,5916.0,CAR
+2023-09-18 16:12:00,197.66,197.66,197.66,197.66,1.0,CAR
+2023-09-18 16:03:00,196.0,196.0,196.0,196.0,1.0,CAR
+2023-09-18 16:00:00,197.91,197.98,196.0,196.0,183199.0,CAR
+2023-09-18 15:59:00,197.76,197.785,197.61,197.75,15710.0,CAR
+2023-09-18 15:58:00,197.77,197.84,197.72,197.73,8456.0,CAR
+2023-09-18 15:57:00,198.07,198.07,197.74,197.765,7025.0,CAR
+2023-09-18 15:56:00,198.33,198.35,198.11,198.11,3204.0,CAR
+2023-09-18 15:55:00,198.447,198.448,198.26,198.28,4296.0,CAR
+2023-09-18 15:54:00,199.07,199.08,198.44,198.455,8603.0,CAR
+2023-09-18 15:53:00,198.93,199.12,198.78,199.01,2613.0,CAR
+2023-09-18 15:52:00,198.71,199.05,198.64,198.98,6790.0,CAR
+2023-09-18 15:51:00,198.64,198.7,198.47,198.635,1201.0,CAR
+2023-09-18 15:50:00,198.69,198.8,198.39,198.68,3837.0,CAR
+2023-09-18 15:49:00,198.84,198.94,198.8,198.8,1282.0,CAR
+2023-09-18 15:48:00,199.04,199.045,198.865,198.93,1575.0,CAR
+2023-09-18 15:47:00,198.922,199.06,198.92,199.06,1379.0,CAR
+2023-09-18 15:46:00,199.02,199.03,198.895,199.025,775.0,CAR
+2023-09-18 15:45:00,198.87,198.87,198.87,198.87,498.0,CAR
+2023-09-18 15:44:00,198.91,198.955,198.855,198.855,1389.0,CAR
+2023-09-18 15:43:00,198.96,199.08,198.865,199.08,1230.0,CAR
+2023-09-18 15:42:00,198.89,199.05,198.737,198.737,1595.0,CAR
+2023-09-18 15:41:00,198.81,198.87,198.81,198.83,749.0,CAR
+2023-09-18 15:40:00,198.855,198.89,198.85,198.89,867.0,CAR
+2023-09-18 15:39:00,198.99,198.99,198.85,198.85,774.0,CAR
+2023-09-18 15:38:00,199.1,199.1,198.87,198.91,2811.0,CAR
+2023-09-18 15:36:00,198.64,199.01,198.64,198.98,2026.0,CAR
+2023-09-18 15:35:00,198.292,198.65,198.28,198.58,3281.0,CAR
+2023-09-18 15:34:00,198.37,198.37,198.3,198.3,1218.0,CAR
+2023-09-18 15:33:00,198.41,198.41,198.4,198.4,333.0,CAR
+2023-09-18 15:32:00,198.512,198.513,198.44,198.505,1175.0,CAR
+2023-09-18 15:31:00,198.535,198.535,198.535,198.535,104.0,CAR
+2023-09-18 15:30:00,198.57,198.57,198.57,198.57,275.0,CAR
+2023-09-18 15:29:00,198.585,198.585,198.585,198.585,135.0,CAR
+2023-09-18 15:28:00,198.4,198.56,198.4,198.56,255.0,CAR
+2023-09-18 15:26:00,198.565,198.565,198.565,198.565,191.0,CAR
+2023-09-18 15:25:00,198.49,198.49,198.48,198.48,212.0,CAR
+2023-09-18 15:24:00,198.51,198.51,198.51,198.51,457.0,CAR
+2023-09-18 15:23:00,198.59,198.59,198.59,198.59,200.0,CAR
+2023-09-18 15:21:00,198.565,198.565,198.565,198.565,216.0,CAR
+2023-09-18 15:20:00,198.8,198.8,198.8,198.8,397.0,CAR
+2023-09-18 15:19:00,198.73,198.8,198.73,198.8,388.0,CAR
+2023-09-18 15:18:00,198.5,198.71,198.5,198.71,915.0,CAR
+2023-09-18 15:15:00,198.52,198.53,198.52,198.53,365.0,CAR
+2023-09-18 15:14:00,198.425,198.43,198.425,198.43,239.0,CAR
+2023-09-18 15:11:00,198.41,198.41,198.41,198.41,220.0,CAR
+2023-09-18 15:10:00,198.56,198.56,198.56,198.56,910.0,CAR
+2023-09-18 15:09:00,198.295,198.565,198.295,198.565,1119.0,CAR
+2023-09-18 15:08:00,198.3,198.3,198.3,198.3,256.0,CAR
+2023-09-18 15:06:00,198.22,198.23,198.155,198.185,696.0,CAR
+2023-09-18 15:05:00,198.13,198.13,198.13,198.13,686.0,CAR
+2023-09-18 15:04:00,197.85,197.988,197.85,197.988,1425.0,CAR
+2023-09-18 15:01:00,197.91,197.91,197.535,197.535,433.0,CAR
+2023-09-18 15:00:00,198.03,198.073,197.8,197.843,1462.0,CAR
+2023-09-18 14:58:00,198.065,198.065,198.065,198.065,118.0,CAR
+2023-09-18 14:57:00,198.08,198.13,198.08,198.13,337.0,CAR
+2023-09-18 14:56:00,198.07,198.1,198.005,198.005,1303.0,CAR
+2023-09-18 14:54:00,198.37,198.37,197.98,197.98,1000.0,CAR
+2023-09-18 14:50:00,198.49,198.49,198.49,198.49,127.0,CAR
+2023-09-18 14:49:00,198.49,198.49,198.49,198.49,129.0,CAR
+2023-09-18 14:47:00,198.5,198.5,198.5,198.5,119.0,CAR
+2023-09-18 14:46:00,198.53,198.53,198.455,198.455,656.0,CAR
+2023-09-18 14:44:00,198.52,198.66,198.52,198.66,693.0,CAR
+2023-09-18 14:41:00,198.41,198.41,198.41,198.41,139.0,CAR
+2023-09-18 14:40:00,198.555,198.555,198.45,198.485,745.0,CAR
+2023-09-18 14:38:00,198.52,198.57,198.52,198.52,557.0,CAR
+2023-09-18 14:37:00,198.55,198.55,198.55,198.55,103.0,CAR
+2023-09-18 14:36:00,198.51,198.51,198.51,198.51,332.0,CAR
+2023-09-18 14:35:00,198.42,198.47,198.42,198.47,709.0,CAR
+2023-09-18 14:34:00,198.26,198.26,198.26,198.26,279.0,CAR
+2023-09-18 14:33:00,198.35,198.355,198.35,198.355,358.0,CAR
+2023-09-18 14:32:00,198.14,198.14,198.14,198.14,116.0,CAR
+2023-09-18 14:30:00,198.17,198.26,198.17,198.26,608.0,CAR
+2023-09-18 14:25:00,198.85,198.87,198.48,198.48,1745.0,CAR
+2023-09-18 14:24:00,198.705,198.885,198.705,198.72,1290.0,CAR
+2023-09-18 14:20:00,198.705,198.705,198.705,198.705,223.0,CAR
+2023-09-18 14:19:00,198.68,198.68,198.68,198.68,543.0,CAR
+2023-09-18 14:17:00,198.7,198.7,198.68,198.7,1169.0,CAR
+2023-09-18 14:15:00,198.8,198.8,198.8,198.8,282.0,CAR
+2023-09-18 14:12:00,198.62,198.62,198.62,198.62,131.0,CAR
+2023-09-18 14:11:00,198.47,198.5,198.47,198.47,1003.0,CAR
+2023-09-18 14:09:00,198.3,198.3,198.3,198.3,111.0,CAR
+2023-09-18 14:08:00,198.27,198.27,198.26,198.26,736.0,CAR
+2023-09-18 14:07:00,198.37,198.37,198.37,198.37,131.0,CAR
+2023-09-18 14:04:00,198.3,198.36,198.29,198.36,414.0,CAR
+2023-09-18 14:00:00,198.34,198.34,198.34,198.34,326.0,CAR
+2023-09-18 13:59:00,198.22,198.22,198.22,198.22,300.0,CAR
+2023-09-18 13:58:00,198.21,198.22,198.21,198.22,645.0,CAR
+2023-09-18 13:57:00,198.41,198.41,198.25,198.25,231.0,CAR
+2023-09-18 13:56:00,198.16,198.32,198.16,198.32,617.0,CAR
+2023-09-18 13:55:00,198.02,198.3,198.02,198.3,1360.0,CAR
+2023-09-18 13:54:00,197.885,197.885,197.885,197.885,220.0,CAR
+2023-09-18 13:53:00,197.86,197.86,197.86,197.86,212.0,CAR
+2023-09-18 13:52:00,197.82,197.82,197.68,197.68,261.0,CAR
+2023-09-18 13:51:00,198.07,198.07,197.99,197.99,784.0,CAR
+2023-09-18 13:46:00,198.19,198.19,198.19,198.19,222.0,CAR
+2023-09-18 13:44:00,198.21,198.3,198.21,198.23,702.0,CAR
+2023-09-18 13:43:00,198.19,198.19,198.19,198.19,171.0,CAR
+2023-09-18 13:39:00,198.14,198.14,198.14,198.14,588.0,CAR
+2023-09-18 13:36:00,198.185,198.24,198.16,198.16,1074.0,CAR
+2023-09-18 13:32:00,198.34,198.34,198.34,198.34,127.0,CAR
+2023-09-18 13:30:00,197.92,198.23,197.92,198.23,1993.0,CAR
+2023-09-18 13:28:00,197.91,197.91,197.79,197.79,400.0,CAR
+2023-09-18 13:27:00,197.995,197.995,197.995,197.995,476.0,CAR
+2023-09-18 13:24:00,197.89,197.985,197.86,197.985,731.0,CAR
+2023-09-18 13:22:00,198.14,198.14,198.11,198.11,606.0,CAR
+2023-09-18 13:21:00,198.38,198.38,198.24,198.24,207.0,CAR
+2023-09-18 13:20:00,198.275,198.275,198.275,198.275,268.0,CAR
+2023-09-18 13:19:00,198.15,198.15,198.15,198.15,163.0,CAR
+2023-09-18 13:17:00,198.06,198.18,198.015,198.18,1000.0,CAR
+2023-09-18 13:16:00,197.845,197.94,197.8,197.94,1622.0,CAR
+2023-09-18 13:15:00,197.65,197.845,197.65,197.83,1025.0,CAR
+2023-09-18 13:14:00,197.9,197.9,197.825,197.825,1600.0,CAR
+2023-09-18 13:13:00,198.13,198.13,198.02,198.02,1241.0,CAR
+2023-09-18 13:12:00,198.09,198.09,197.95,197.95,762.0,CAR
+2023-09-18 13:11:00,198.39,198.39,198.39,198.39,412.0,CAR
+2023-09-18 13:09:00,198.51,198.51,198.49,198.49,224.0,CAR
+2023-09-18 13:07:00,198.41,198.41,198.41,198.41,345.0,CAR
+2023-09-18 13:06:00,198.79,198.79,198.79,198.79,329.0,CAR
+2023-09-18 13:05:00,198.7,198.75,198.7,198.75,231.0,CAR
+2023-09-18 13:04:00,198.71,198.93,198.71,198.89,2510.0,CAR
+2023-09-18 13:03:00,198.7,198.76,198.7,198.76,703.0,CAR
+2023-09-18 13:02:00,198.82,198.83,198.745,198.745,694.0,CAR
+2023-09-18 13:01:00,198.67,198.67,198.67,198.67,211.0,CAR
+2023-09-18 12:58:00,198.54,198.54,198.53,198.53,1116.0,CAR
+2023-09-18 12:57:00,198.8,198.8,198.8,198.8,248.0,CAR
+2023-09-18 12:56:00,198.84,198.84,198.84,198.84,440.0,CAR
+2023-09-18 12:54:00,199.15,199.15,198.99,198.99,662.0,CAR
+2023-09-18 12:52:00,199.225,199.34,199.22,199.22,620.0,CAR
+2023-09-18 12:51:00,198.98,199.28,198.98,199.28,840.0,CAR
+2023-09-18 12:49:00,198.86,199.15,198.86,199.02,1484.0,CAR
+2023-09-18 12:48:00,198.915,198.915,198.915,198.915,134.0,CAR
+2023-09-18 12:45:00,198.865,198.95,198.865,198.95,782.0,CAR
+2023-09-18 12:44:00,199.1,199.1,198.9,198.9,686.0,CAR
+2023-09-18 12:43:00,199.31,199.31,199.31,199.31,204.0,CAR
+2023-09-18 12:42:00,199.16,199.17,199.16,199.17,217.0,CAR
+2023-09-18 12:41:00,198.96,199.0,198.96,199.0,552.0,CAR
+2023-09-18 12:40:00,199.09,199.15,199.01,199.05,1472.0,CAR
+2023-09-18 12:39:00,199.055,199.06,199.055,199.06,310.0,CAR
+2023-09-18 12:37:00,199.17,199.17,198.95,199.02,924.0,CAR
+2023-09-18 12:35:00,199.27,199.27,199.185,199.185,257.0,CAR
+2023-09-18 12:33:00,199.06,199.06,199.06,199.06,236.0,CAR
+2023-09-18 12:31:00,199.005,199.005,199.005,199.005,169.0,CAR
+2023-09-18 12:28:00,198.963,198.963,198.963,198.963,105.0,CAR
+2023-09-18 12:27:00,198.9,199.0,198.9,199.0,412.0,CAR
+2023-09-18 12:25:00,198.64,198.765,198.64,198.765,396.0,CAR
+2023-09-18 12:24:00,198.3,198.565,198.18,198.565,3533.0,CAR
+2023-09-18 12:23:00,198.52,198.52,198.52,198.52,478.0,CAR
+2023-09-18 12:22:00,198.64,198.64,198.64,198.64,138.0,CAR
+2023-09-18 12:20:00,199.035,199.035,199.035,199.035,309.0,CAR
+2023-09-18 12:19:00,198.85,198.95,198.85,198.89,375.0,CAR
+2023-09-18 12:15:00,199.17,199.17,199.145,199.145,535.0,CAR
+2023-09-18 12:14:00,199.308,199.308,199.23,199.23,592.0,CAR
+2023-09-18 12:13:00,199.6,199.6,199.45,199.515,1062.0,CAR
+2023-09-18 12:12:00,199.54,199.625,199.54,199.54,1553.0,CAR
+2023-09-18 12:09:00,199.6,199.6,199.6,199.6,102.0,CAR
+2023-09-18 12:08:00,199.6,199.6,199.6,199.6,237.0,CAR
+2023-09-18 12:06:00,199.57,199.73,199.57,199.73,1306.0,CAR
+2023-09-18 12:05:00,199.61,199.61,199.61,199.61,126.0,CAR
+2023-09-18 12:02:00,199.625,199.625,199.625,199.625,252.0,CAR
+2023-09-18 12:01:00,199.58,199.58,199.58,199.58,332.0,CAR
+2023-09-18 11:57:00,199.375,199.4,199.375,199.4,208.0,CAR
+2023-09-18 11:54:00,199.46,199.46,199.46,199.46,181.0,CAR
+2023-09-18 11:52:00,199.675,199.675,199.51,199.51,666.0,CAR
+2023-09-18 11:51:00,199.535,199.535,199.535,199.535,160.0,CAR
+2023-09-18 11:49:00,199.66,199.66,199.66,199.66,109.0,CAR
+2023-09-18 11:46:00,199.66,199.66,199.66,199.66,321.0,CAR
+2023-09-18 11:45:00,199.66,199.71,199.635,199.71,438.0,CAR
+2023-09-18 11:44:00,199.515,199.515,199.515,199.515,230.0,CAR
+2023-09-18 11:43:00,199.56,199.56,199.37,199.528,1709.0,CAR
+2023-09-18 11:42:00,199.4,199.4,199.4,199.4,171.0,CAR
+2023-09-18 11:36:00,199.8,199.8,199.65,199.65,694.0,CAR
+2023-09-18 11:33:00,199.52,199.795,199.52,199.795,683.0,CAR
+2023-09-18 11:31:00,199.93,199.93,199.86,199.865,562.0,CAR
+2023-09-18 11:30:00,199.895,199.895,199.895,199.895,511.0,CAR
+2023-09-18 11:26:00,199.72,199.72,199.72,199.72,131.0,CAR
+2023-09-18 11:25:00,199.76,200.0,199.76,199.8,2286.0,CAR
+2023-09-18 11:24:00,199.52,199.68,199.505,199.68,1100.0,CAR
+2023-09-18 11:23:00,199.47,199.47,199.47,199.47,104.0,CAR
+2023-09-18 11:20:00,199.515,199.515,199.51,199.51,245.0,CAR
+2023-09-18 11:19:00,199.31,199.33,199.31,199.33,1187.0,CAR
+2023-09-18 11:17:00,199.155,199.155,199.155,199.155,134.0,CAR
+2023-09-18 11:13:00,199.06,199.19,199.06,199.19,426.0,CAR
+2023-09-18 11:12:00,199.25,199.25,199.24,199.24,619.0,CAR
+2023-09-18 11:10:00,199.43,199.43,199.43,199.43,104.0,CAR
+2023-09-18 11:09:00,199.63,199.63,199.63,199.63,104.0,CAR
+2023-09-18 11:08:00,199.44,199.44,199.44,199.44,104.0,CAR
+2023-09-18 11:05:00,199.43,199.53,199.37,199.465,1450.0,CAR
+2023-09-18 11:04:00,199.35,199.35,199.35,199.35,125.0,CAR
+2023-09-18 11:03:00,199.24,199.3,199.24,199.27,777.0,CAR
+2023-09-18 11:00:00,199.275,199.275,199.24,199.24,343.0,CAR
+2023-09-18 10:59:00,199.17,199.18,199.17,199.18,704.0,CAR
+2023-09-18 10:58:00,199.17,199.17,199.17,199.17,140.0,CAR
+2023-09-18 10:56:00,199.21,199.39,199.115,199.315,2944.0,CAR
+2023-09-18 10:54:00,199.18,199.26,199.18,199.26,313.0,CAR
+2023-09-18 10:53:00,198.98,198.98,198.85,198.85,469.0,CAR
+2023-09-18 10:52:00,198.615,198.875,198.615,198.875,591.0,CAR
+2023-09-18 10:49:00,198.94,198.94,198.925,198.925,204.0,CAR
+2023-09-18 10:46:00,198.8,198.95,198.8,198.95,438.0,CAR
+2023-09-18 10:44:00,198.77,198.77,198.765,198.765,390.0,CAR
+2023-09-18 10:43:00,198.6,198.6,198.6,198.6,270.0,CAR
+2023-09-18 10:42:00,198.335,198.45,198.335,198.43,1192.0,CAR
+2023-09-18 10:38:00,198.95,198.95,198.635,198.635,1349.0,CAR
+2023-09-18 10:37:00,199.125,199.125,199.125,199.125,209.0,CAR
+2023-09-18 10:36:00,199.285,199.3,198.95,198.95,925.0,CAR
+2023-09-18 10:35:00,199.17,199.185,199.115,199.115,1586.0,CAR
+2023-09-18 10:33:00,199.09,199.09,199.09,199.09,209.0,CAR
+2023-09-18 10:31:00,199.115,199.115,199.115,199.115,114.0,CAR
+2023-09-18 10:30:00,199.07,199.075,199.07,199.075,323.0,CAR
+2023-09-18 10:28:00,198.88,198.88,198.88,198.88,136.0,CAR
+2023-09-18 10:25:00,198.825,198.825,198.815,198.815,236.0,CAR
+2023-09-18 10:24:00,198.86,198.87,198.86,198.87,325.0,CAR
+2023-09-18 10:23:00,198.885,198.885,198.885,198.885,169.0,CAR
+2023-09-18 10:22:00,198.885,198.97,198.71,198.775,3417.0,CAR
+2023-09-18 10:21:00,198.77,199.125,198.77,199.07,2469.0,CAR
+2023-09-18 10:20:00,198.19,198.455,198.19,198.455,607.0,CAR
+2023-09-18 10:18:00,197.86,197.86,197.86,197.86,168.0,CAR
+2023-09-18 10:17:00,197.69,197.79,197.52,197.52,1499.0,CAR
+2023-09-18 10:16:00,197.43,197.43,197.43,197.43,293.0,CAR
+2023-09-18 10:13:00,197.445,197.445,197.445,197.445,123.0,CAR
+2023-09-18 10:12:00,197.43,197.43,197.43,197.43,616.0,CAR
+2023-09-18 10:11:00,197.42,197.42,197.42,197.42,105.0,CAR
+2023-09-18 10:09:00,197.48,197.48,197.21,197.21,563.0,CAR
+2023-09-18 10:08:00,196.935,197.015,196.935,197.015,327.0,CAR
+2023-09-18 10:07:00,196.95,196.98,196.95,196.98,513.0,CAR
+2023-09-18 10:05:00,197.2,197.27,197.2,197.21,672.0,CAR
+2023-09-18 10:04:00,196.94,197.1,196.94,197.1,860.0,CAR
+2023-09-18 10:03:00,196.93,196.93,196.93,196.93,122.0,CAR
+2023-09-18 10:02:00,196.81,197.02,196.81,196.82,2308.0,CAR
+2023-09-18 10:01:00,196.85,196.85,196.77,196.77,776.0,CAR
+2023-09-18 10:00:00,196.575,196.87,196.575,196.85,1556.0,CAR
+2023-09-18 09:59:00,196.9,197.05,196.51,196.51,1910.0,CAR
+2023-09-18 09:58:00,196.73,196.84,196.73,196.84,412.0,CAR
+2023-09-18 09:57:00,196.55,196.55,196.53,196.53,455.0,CAR
+2023-09-18 09:56:00,196.5,196.5,196.5,196.5,126.0,CAR
+2023-09-18 09:55:00,196.63,196.63,196.63,196.63,103.0,CAR
+2023-09-18 09:52:00,196.87,197.37,196.85,196.85,1309.0,CAR
+2023-09-18 09:51:00,196.84,196.84,196.84,196.84,384.0,CAR
+2023-09-18 09:50:00,196.42,196.55,196.28,196.54,2554.0,CAR
+2023-09-18 09:49:00,196.83,196.83,196.54,196.54,1405.0,CAR
+2023-09-18 09:48:00,196.96,196.96,196.585,196.585,1235.0,CAR
+2023-09-18 09:47:00,197.16,197.17,196.91,197.17,1728.0,CAR
+2023-09-18 09:41:00,197.81,197.81,197.7,197.7,632.0,CAR
+2023-09-18 09:40:00,197.995,197.995,197.995,197.995,459.0,CAR
+2023-09-18 09:39:00,198.805,198.94,198.805,198.94,339.0,CAR
+2023-09-18 09:37:00,198.525,199.225,198.525,199.225,644.0,CAR
+2023-09-18 09:34:00,197.15,197.245,197.15,197.245,2110.0,CAR
+2023-09-18 09:33:00,197.18,197.18,197.145,197.15,2165.0,CAR
+2023-09-18 09:32:00,196.52,197.23,196.52,197.23,211.0,CAR
+2023-09-18 09:31:00,196.727,196.727,196.727,196.727,202.0,CAR
+2023-09-18 09:30:00,197.75,197.75,196.382,196.39,2475.0,CAR
+2023-09-18 09:29:00,197.96,197.96,197.96,197.96,105.0,CAR
+2023-09-18 09:24:00,196.08,196.08,196.08,196.08,15.0,CAR
+2023-09-18 09:08:00,196.0,196.0,196.0,196.0,1.0,CAR
+2023-09-18 07:48:00,197.89,197.89,197.88,197.88,102.0,CAR
+2023-09-15 19:21:00,199.0,199.0,199.0,199.0,13.0,CAR
+2023-09-15 16:44:00,199.0,199.0,199.0,199.0,10.0,CAR
+2023-09-15 16:29:00,198.53,198.53,198.53,198.53,511.0,CAR
+2023-09-15 16:22:00,198.53,198.53,198.53,198.53,201.0,CAR
+2023-09-15 16:18:00,198.53,198.535,198.53,198.535,18348.0,CAR
+2023-09-15 16:17:00,198.53,198.53,198.53,198.53,200.0,CAR
+2023-09-15 16:16:00,198.529,198.53,198.53,198.53,65.0,CAR
+2023-09-15 16:11:00,198.53,198.53,198.53,198.53,6766.0,CAR
+2023-09-15 16:10:00,198.53,198.53,198.53,198.53,2203.0,CAR
+2023-09-15 16:07:00,198.53,198.53,198.53,198.53,2633.0,CAR
+2023-09-15 16:05:00,198.53,198.53,197.88,197.88,2356.0,CAR
+2023-09-15 16:04:00,198.533,198.534,198.53,198.53,105882.0,CAR
+2023-09-15 16:03:00,197.881,197.882,197.882,197.882,1.0,CAR
+2023-09-15 16:00:00,198.53,198.6,198.53,198.53,1391988.0,CAR
+2023-09-15 15:59:00,198.51,198.7,198.36,198.6,14243.0,CAR
+2023-09-15 15:58:00,198.6,198.69,198.54,198.58,6096.0,CAR
+2023-09-15 15:57:00,198.77,198.84,198.42,198.715,7697.0,CAR
+2023-09-15 15:56:00,198.565,198.835,198.49,198.835,4777.0,CAR
+2023-09-15 15:55:00,198.3,198.52,198.21,198.5,5271.0,CAR
+2023-09-15 15:54:00,197.955,198.13,197.93,198.13,3369.0,CAR
+2023-09-15 15:53:00,198.215,198.295,197.96,198.125,3728.0,CAR
+2023-09-15 15:52:00,198.08,198.35,198.08,198.15,4555.0,CAR
+2023-09-15 15:51:00,198.33,198.45,198.1,198.1,5588.0,CAR
+2023-09-15 15:50:00,198.17,198.405,197.96,198.32,3299.0,CAR
+2023-09-15 15:49:00,198.49,198.495,198.26,198.36,2186.0,CAR
+2023-09-15 15:48:00,198.56,198.56,198.36,198.45,1983.0,CAR
+2023-09-15 15:47:00,198.7,198.8,198.605,198.645,2761.0,CAR
+2023-09-15 15:46:00,198.37,198.8,198.37,198.635,1219.0,CAR
+2023-09-15 15:45:00,198.71,198.745,198.485,198.6,7816.0,CAR
+2023-09-15 15:44:00,198.71,198.71,198.71,198.71,711.0,CAR
+2023-09-15 15:43:00,198.65,198.71,198.54,198.71,1260.0,CAR
+2023-09-15 15:42:00,198.76,198.76,198.58,198.58,1740.0,CAR
+2023-09-15 15:41:00,198.81,198.81,198.76,198.76,1075.0,CAR
+2023-09-15 15:40:00,198.83,198.83,198.73,198.78,1644.0,CAR
+2023-09-15 15:39:00,198.83,198.83,198.815,198.83,1385.0,CAR
+2023-09-15 15:38:00,198.83,198.83,198.83,198.83,1615.0,CAR
+2023-09-15 15:37:00,198.81,198.84,198.81,198.825,1783.0,CAR
+2023-09-15 15:34:00,198.92,199.02,198.92,198.95,1022.0,CAR
+2023-09-15 15:33:00,198.93,198.96,198.86,198.925,3226.0,CAR
+2023-09-15 15:32:00,198.97,198.97,198.97,198.97,608.0,CAR
+2023-09-15 15:29:00,199.16,199.16,199.16,199.16,590.0,CAR
+2023-09-15 15:26:00,199.1,199.1,199.04,199.04,656.0,CAR
+2023-09-15 15:25:00,199.16,199.16,199.07,199.07,819.0,CAR
+2023-09-15 15:23:00,199.452,199.453,199.13,199.13,2006.0,CAR
+2023-09-15 15:22:00,199.26,199.41,199.13,199.37,4547.0,CAR
+2023-09-15 15:19:00,199.33,199.33,199.33,199.33,1185.0,CAR
+2023-09-15 15:18:00,199.115,199.14,199.04,199.14,1557.0,CAR
+2023-09-15 15:17:00,199.07,199.07,199.07,199.07,634.0,CAR
+2023-09-15 15:16:00,199.15,199.15,199.05,199.05,927.0,CAR
+2023-09-15 15:14:00,199.01,199.01,199.01,199.01,601.0,CAR
+2023-09-15 15:12:00,199.07,199.12,199.07,199.12,677.0,CAR
+2023-09-15 15:11:00,199.05,199.05,199.05,199.05,1375.0,CAR
+2023-09-15 15:10:00,198.985,198.985,198.985,198.985,588.0,CAR
+2023-09-15 15:09:00,198.985,198.985,198.985,198.985,1227.0,CAR
+2023-09-15 15:07:00,199.13,199.17,199.13,199.17,1002.0,CAR
+2023-09-15 15:06:00,199.334,199.335,199.15,199.15,1203.0,CAR
+2023-09-15 15:05:00,199.31,199.31,199.31,199.31,214.0,CAR
+2023-09-15 15:04:00,199.405,199.405,199.405,199.405,118.0,CAR
+2023-09-15 15:03:00,199.405,199.405,199.405,199.405,284.0,CAR
+2023-09-15 15:02:00,199.41,199.42,199.41,199.42,251.0,CAR
+2023-09-15 15:01:00,199.092,199.405,199.05,199.405,3135.0,CAR
+2023-09-15 15:00:00,199.08,199.08,199.08,199.08,556.0,CAR
+2023-09-15 14:59:00,199.21,199.22,199.21,199.22,873.0,CAR
+2023-09-15 14:56:00,199.24,199.24,199.24,199.24,459.0,CAR
+2023-09-15 14:55:00,199.28,199.28,199.19,199.245,586.0,CAR
+2023-09-15 14:54:00,198.89,199.175,198.68,199.175,6057.0,CAR
+2023-09-15 14:53:00,199.015,199.015,199.015,199.015,299.0,CAR
+2023-09-15 14:52:00,199.055,199.09,198.939,199.0,10127.0,CAR
+2023-09-15 14:49:00,199.47,199.47,199.39,199.39,528.0,CAR
+2023-09-15 14:47:00,199.48,199.76,199.48,199.615,1361.0,CAR
+2023-09-15 14:46:00,199.72,199.72,199.71,199.71,894.0,CAR
+2023-09-15 14:43:00,199.87,199.87,199.86,199.86,405.0,CAR
+2023-09-15 14:42:00,199.645,199.78,199.645,199.78,1850.0,CAR
+2023-09-15 14:39:00,199.71,199.78,199.69,199.69,1554.0,CAR
+2023-09-15 14:37:00,199.59,199.59,199.59,199.59,672.0,CAR
+2023-09-15 14:35:00,199.61,199.61,199.61,199.61,480.0,CAR
+2023-09-15 14:32:00,199.465,199.465,199.465,199.465,293.0,CAR
+2023-09-15 14:29:00,199.53,199.53,199.5,199.5,642.0,CAR
+2023-09-15 14:28:00,199.59,199.59,199.59,199.59,708.0,CAR
+2023-09-15 14:27:00,199.24,199.24,199.24,199.24,451.0,CAR
+2023-09-15 14:24:00,199.62,199.62,199.62,199.62,561.0,CAR
+2023-09-15 14:20:00,199.835,199.835,199.835,199.835,224.0,CAR
+2023-09-15 14:18:00,199.98,199.98,199.87,199.87,861.0,CAR
+2023-09-15 14:17:00,200.1,200.1,200.1,200.1,318.0,CAR
+2023-09-15 14:16:00,200.165,200.165,200.165,200.165,108.0,CAR
+2023-09-15 14:15:00,200.22,200.22,200.14,200.14,872.0,CAR
+2023-09-15 14:14:00,200.39,200.39,200.39,200.39,113.0,CAR
+2023-09-15 14:13:00,200.1,200.1,200.1,200.1,740.0,CAR
+2023-09-15 14:12:00,200.02,200.02,200.02,200.02,234.0,CAR
+2023-09-15 14:11:00,199.98,199.98,199.98,199.98,113.0,CAR
+2023-09-15 14:07:00,200.05,200.05,199.955,199.955,701.0,CAR
+2023-09-15 14:06:00,199.85,199.85,199.85,199.85,368.0,CAR
+2023-09-15 14:05:00,199.85,199.85,199.85,199.85,627.0,CAR
+2023-09-15 14:04:00,199.98,199.98,199.98,199.98,288.0,CAR
+2023-09-15 14:02:00,199.8,199.8,199.8,199.8,1273.0,CAR
+2023-09-15 13:58:00,199.91,199.99,199.89,199.99,746.0,CAR
+2023-09-15 13:56:00,200.135,200.135,200.135,200.135,925.0,CAR
+2023-09-15 13:53:00,200.41,200.41,200.41,200.41,207.0,CAR
+2023-09-15 13:52:00,200.31,200.38,200.3,200.3,2210.0,CAR
+2023-09-15 13:50:00,200.57,200.57,200.41,200.41,1096.0,CAR
+2023-09-15 13:48:00,200.67,200.67,200.67,200.67,655.0,CAR
+2023-09-15 13:46:00,200.84,200.84,200.84,200.84,235.0,CAR
+2023-09-15 13:44:00,200.39,200.79,200.39,200.79,1409.0,CAR
+2023-09-15 13:43:00,200.46,200.46,200.46,200.46,294.0,CAR
+2023-09-15 13:41:00,200.475,200.475,200.475,200.475,125.0,CAR
+2023-09-15 13:37:00,200.265,200.55,200.04,200.43,10944.0,CAR
+2023-09-15 13:36:00,200.25,200.3,200.25,200.3,490.0,CAR
+2023-09-15 13:34:00,199.99,200.09,199.95,200.09,2154.0,CAR
+2023-09-15 13:33:00,199.625,199.78,199.625,199.78,1494.0,CAR
+2023-09-15 13:32:00,199.62,199.62,199.62,199.62,379.0,CAR
+2023-09-15 13:31:00,199.57,199.57,199.57,199.57,316.0,CAR
+2023-09-15 13:30:00,199.68,199.68,199.58,199.65,1602.0,CAR
+2023-09-15 13:27:00,199.63,199.63,199.63,199.63,604.0,CAR
+2023-09-15 13:25:00,199.94,199.94,199.94,199.94,175.0,CAR
+2023-09-15 13:23:00,199.825,199.825,199.825,199.825,107.0,CAR
+2023-09-15 13:22:00,199.815,199.815,199.815,199.815,758.0,CAR
+2023-09-15 13:16:00,199.79,199.925,199.79,199.925,252.0,CAR
+2023-09-15 13:15:00,200.02,200.02,199.765,199.765,1741.0,CAR
+2023-09-15 13:13:00,199.99,199.99,199.99,199.99,550.0,CAR
+2023-09-15 13:12:00,199.97,199.97,199.79,199.85,1006.0,CAR
+2023-09-15 13:08:00,200.09,200.09,200.09,200.09,200.0,CAR
+2023-09-15 13:06:00,200.14,200.14,200.14,200.14,568.0,CAR
+2023-09-15 13:05:00,200.53,200.72,200.17,200.17,1516.0,CAR
+2023-09-15 13:02:00,200.67,200.67,200.67,200.67,111.0,CAR
+2023-09-15 13:01:00,200.89,200.89,200.85,200.85,851.0,CAR
+2023-09-15 12:59:00,200.9,200.9,200.9,200.9,439.0,CAR
+2023-09-15 12:58:00,200.9,200.9,200.84,200.84,1778.0,CAR
+2023-09-15 12:52:00,201.4,201.4,201.4,201.4,832.0,CAR
+2023-09-15 12:50:00,201.52,201.52,201.52,201.52,489.0,CAR
+2023-09-15 12:49:00,201.58,201.58,201.58,201.58,184.0,CAR
+2023-09-15 12:46:00,201.49,201.49,201.44,201.475,1749.0,CAR
+2023-09-15 12:43:00,201.5,201.63,201.48,201.63,1906.0,CAR
+2023-09-15 12:42:00,201.59,201.59,201.585,201.585,709.0,CAR
+2023-09-15 12:39:00,201.647,201.648,201.608,201.608,324.0,CAR
+2023-09-15 12:38:00,201.53,201.53,201.52,201.52,1021.0,CAR
+2023-09-15 12:37:00,201.755,201.755,201.755,201.755,120.0,CAR
+2023-09-15 12:36:00,201.652,201.652,201.652,201.652,190.0,CAR
+2023-09-15 12:35:00,201.89,201.91,201.7,201.7,838.0,CAR
+2023-09-15 12:33:00,201.91,201.91,201.91,201.91,155.0,CAR
+2023-09-15 12:31:00,202.17,202.2,202.06,202.13,537.0,CAR
+2023-09-15 12:30:00,201.875,202.145,201.81,202.145,3009.0,CAR
+2023-09-15 12:29:00,201.86,202.05,201.86,201.92,2368.0,CAR
+2023-09-15 12:28:00,202.01,202.01,201.85,201.85,1828.0,CAR
+2023-09-15 12:27:00,202.2,202.2,202.19,202.19,423.0,CAR
+2023-09-15 12:26:00,202.185,202.188,202.185,202.188,223.0,CAR
+2023-09-15 12:24:00,202.12,202.12,202.12,202.12,233.0,CAR
+2023-09-15 12:23:00,202.18,202.18,202.18,202.18,201.0,CAR
+2023-09-15 12:21:00,202.12,202.12,202.12,202.12,180.0,CAR
+2023-09-15 12:17:00,202.05,202.05,202.03,202.04,1018.0,CAR
+2023-09-15 12:16:00,201.875,201.875,201.875,201.875,311.0,CAR
+2023-09-15 12:15:00,202.15,202.15,201.92,201.92,1040.0,CAR
+2023-09-15 12:11:00,202.525,202.525,202.38,202.38,705.0,CAR
+2023-09-15 12:10:00,202.54,202.54,202.5,202.51,557.0,CAR
+2023-09-15 12:09:00,202.26,202.26,202.26,202.26,110.0,CAR
+2023-09-15 12:08:00,202.535,202.535,202.195,202.195,1196.0,CAR
+2023-09-15 12:07:00,202.54,202.54,202.54,202.54,115.0,CAR
+2023-09-15 12:06:00,202.24,202.475,202.22,202.475,1467.0,CAR
+2023-09-15 12:04:00,202.065,202.065,202.065,202.065,132.0,CAR
+2023-09-15 12:03:00,201.905,202.05,201.9,202.05,546.0,CAR
+2023-09-15 12:02:00,202.155,202.155,201.91,201.91,895.0,CAR
+2023-09-15 12:00:00,202.27,202.3,202.27,202.3,262.0,CAR
+2023-09-15 11:59:00,202.275,202.37,202.02,202.02,905.0,CAR
+2023-09-15 11:58:00,202.0,202.09,202.0,202.09,505.0,CAR
+2023-09-15 11:57:00,201.872,202.211,201.85,201.975,1699.0,CAR
+2023-09-15 11:56:00,201.915,201.915,201.915,201.915,708.0,CAR
+2023-09-15 11:55:00,202.05,202.05,201.72,202.025,4247.0,CAR
+2023-09-15 11:54:00,202.05,202.05,201.86,201.86,211.0,CAR
+2023-09-15 11:53:00,201.43,201.8,201.43,201.8,2092.0,CAR
+2023-09-15 11:52:00,201.44,201.44,201.44,201.44,663.0,CAR
+2023-09-15 11:51:00,201.89,201.89,201.8,201.8,706.0,CAR
+2023-09-15 11:50:00,202.341,202.341,202.341,202.341,105.0,CAR
+2023-09-15 11:48:00,201.83,201.83,201.83,201.83,278.0,CAR
+2023-09-15 11:47:00,201.59,201.615,201.465,201.615,1683.0,CAR
+2023-09-15 11:46:00,201.415,201.415,201.415,201.415,223.0,CAR
+2023-09-15 11:45:00,201.505,201.505,201.505,201.505,135.0,CAR
+2023-09-15 11:44:00,201.455,201.455,201.32,201.32,897.0,CAR
+2023-09-15 11:41:00,201.42,201.42,201.42,201.42,157.0,CAR
+2023-09-15 11:35:00,201.55,201.55,201.488,201.55,875.0,CAR
+2023-09-15 11:33:00,201.52,201.55,201.51,201.53,1209.0,CAR
+2023-09-15 11:31:00,201.51,201.7,201.51,201.7,1053.0,CAR
+2023-09-15 11:30:00,201.33,201.48,201.33,201.48,814.0,CAR
+2023-09-15 11:29:00,201.42,201.42,201.42,201.42,116.0,CAR
+2023-09-15 11:26:00,201.405,201.405,201.405,201.405,214.0,CAR
+2023-09-15 11:25:00,201.525,201.548,201.525,201.548,287.0,CAR
+2023-09-15 11:24:00,201.405,201.405,201.39,201.39,728.0,CAR
+2023-09-15 11:21:00,201.37,201.395,201.04,201.04,1387.0,CAR
+2023-09-15 11:20:00,201.33,201.39,201.33,201.33,1462.0,CAR
+2023-09-15 11:19:00,201.28,201.28,201.12,201.12,625.0,CAR
+2023-09-15 11:17:00,201.33,201.33,201.11,201.17,1821.0,CAR
+2023-09-15 11:14:00,201.07,201.08,201.07,201.08,412.0,CAR
+2023-09-15 11:13:00,201.33,201.33,201.33,201.33,443.0,CAR
+2023-09-15 11:12:00,201.385,201.385,201.36,201.36,431.0,CAR
+2023-09-15 11:11:00,201.617,201.617,201.617,201.617,231.0,CAR
+2023-09-15 11:09:00,201.442,201.66,201.295,201.49,1254.0,CAR
+2023-09-15 11:03:00,201.233,201.49,201.233,201.32,1223.0,CAR
+2023-09-15 11:02:00,201.395,201.395,201.22,201.295,937.0,CAR
+2023-09-15 11:00:00,201.43,201.585,201.43,201.585,666.0,CAR
+2023-09-15 10:58:00,202.019,202.019,201.76,201.76,2125.0,CAR
+2023-09-15 10:57:00,201.79,201.79,201.73,201.73,963.0,CAR
+2023-09-15 10:54:00,202.005,202.34,202.005,202.34,1089.0,CAR
+2023-09-15 10:53:00,201.547,201.96,201.548,201.95,845.0,CAR
+2023-09-15 10:52:00,201.225,201.535,201.16,201.535,1657.0,CAR
+2023-09-15 10:51:00,201.22,201.22,201.08,201.185,1286.0,CAR
+2023-09-15 10:49:00,201.39,201.39,201.39,201.39,524.0,CAR
+2023-09-15 10:47:00,201.45,201.46,201.45,201.46,512.0,CAR
+2023-09-15 10:46:00,201.505,201.505,201.505,201.505,642.0,CAR
+2023-09-15 10:45:00,201.76,201.76,201.76,201.76,192.0,CAR
+2023-09-15 10:43:00,201.815,201.815,201.815,201.815,182.0,CAR
+2023-09-15 10:42:00,201.785,201.785,201.785,201.785,239.0,CAR
+2023-09-15 10:38:00,202.01,202.02,202.01,202.02,889.0,CAR
+2023-09-15 10:37:00,202.39,202.4,202.39,202.4,871.0,CAR
+2023-09-15 10:34:00,203.39,203.39,202.49,202.49,2953.0,CAR
+2023-09-15 10:33:00,203.152,203.42,203.152,203.42,450.0,CAR
+2023-09-15 10:31:00,203.345,203.6,203.28,203.28,2432.0,CAR
+2023-09-15 10:30:00,203.345,203.345,203.345,203.345,102.0,CAR
+2023-09-15 10:28:00,204.0,204.0,203.13,203.37,5839.0,CAR
+2023-09-15 10:27:00,203.9,204.1,203.87,204.01,1694.0,CAR
+2023-09-15 10:25:00,203.895,203.998,203.895,203.998,389.0,CAR
+2023-09-15 10:24:00,204.11,204.11,204.11,204.11,330.0,CAR
+2023-09-15 10:23:00,204.11,204.31,204.015,204.015,2210.0,CAR
+2023-09-15 10:22:00,203.39,204.11,203.39,204.1,918.0,CAR
+2023-09-15 10:21:00,203.695,203.695,203.695,203.695,449.0,CAR
+2023-09-15 10:20:00,203.27,203.615,203.198,203.615,2498.0,CAR
+2023-09-15 10:19:00,203.08,203.37,203.065,203.37,932.0,CAR
+2023-09-15 10:18:00,203.01,203.02,202.95,202.955,1064.0,CAR
+2023-09-15 10:17:00,202.75,202.96,202.6,202.895,1518.0,CAR
+2023-09-15 10:16:00,202.365,202.61,202.365,202.61,698.0,CAR
+2023-09-15 10:15:00,202.22,202.36,201.97,202.36,2299.0,CAR
+2023-09-15 10:13:00,202.445,202.445,202.445,202.445,372.0,CAR
+2023-09-15 10:12:00,202.44,202.455,202.44,202.455,1049.0,CAR
+2023-09-15 10:10:00,202.645,202.85,202.555,202.85,379.0,CAR
+2023-09-15 10:08:00,203.11,203.11,202.45,202.66,1660.0,CAR
+2023-09-15 10:07:00,202.15,203.05,202.15,203.05,1935.0,CAR
+2023-09-15 10:06:00,202.01,202.37,202.01,202.37,1606.0,CAR
+2023-09-15 10:05:00,202.495,203.17,201.7,201.7,13648.0,CAR
+2023-09-15 10:04:00,201.835,202.3,201.53,202.26,6205.0,CAR
+2023-09-15 10:03:00,202.05,202.05,202.05,202.05,282.0,CAR
+2023-09-15 10:02:00,200.665,202.155,200.665,202.155,3972.0,CAR
+2023-09-15 10:01:00,200.375,200.6,200.34,200.56,812.0,CAR
+2023-09-15 10:00:00,200.26,200.26,200.155,200.155,535.0,CAR
+2023-09-15 09:59:00,200.355,200.355,200.34,200.34,487.0,CAR
+2023-09-15 09:58:00,200.54,200.54,200.31,200.345,637.0,CAR
+2023-09-15 09:57:00,200.73,200.73,200.73,200.73,596.0,CAR
+2023-09-15 09:55:00,201.51,201.51,201.51,201.51,263.0,CAR
+2023-09-15 09:52:00,200.295,201.29,200.29,201.29,4731.0,CAR
+2023-09-15 09:51:00,199.95,200.28,199.95,200.28,1106.0,CAR
+2023-09-15 09:48:00,200.35,200.35,200.35,200.35,621.0,CAR
+2023-09-15 09:46:00,199.89,199.89,199.89,199.89,146.0,CAR
+2023-09-15 09:45:00,199.745,199.78,199.165,199.78,1192.0,CAR
+2023-09-15 09:44:00,199.58,199.58,199.58,199.58,126.0,CAR
+2023-09-15 09:43:00,198.975,198.975,198.975,198.975,304.0,CAR
+2023-09-15 09:42:00,198.985,198.985,198.985,198.985,337.0,CAR
+2023-09-15 09:40:00,199.515,199.555,199.45,199.555,433.0,CAR
+2023-09-15 09:39:00,199.12,199.54,199.12,199.54,369.0,CAR
+2023-09-15 09:38:00,199.19,199.51,199.13,199.13,827.0,CAR
+2023-09-15 09:37:00,199.665,199.665,198.271,198.84,8713.0,CAR
+2023-09-15 09:36:00,199.665,199.665,199.665,199.665,214.0,CAR
+2023-09-15 09:35:00,199.145,199.145,199.145,199.145,266.0,CAR
+2023-09-15 09:34:00,199.075,199.075,199.075,199.075,136.0,CAR
+2023-09-15 09:33:00,198.991,198.991,198.991,198.991,155.0,CAR
+2023-09-15 09:32:00,198.525,199.56,198.525,199.56,1352.0,CAR
+2023-09-15 09:31:00,198.91,198.91,198.52,198.52,2141.0,CAR
+2023-09-15 09:30:00,199.85,199.85,199.85,199.85,11035.0,CAR
+2023-09-15 08:52:00,201.48,201.48,201.48,201.48,100.0,CAR
+2023-09-14 19:46:00,200.52,200.52,199.05,199.05,505.0,CAR
+2023-09-14 19:15:00,202.0,202.0,202.0,202.0,1.0,CAR
+2023-09-14 18:08:00,200.51,200.51,200.51,200.51,3.0,CAR
+2023-09-14 16:58:00,201.0,201.0,201.0,201.0,20.0,CAR
+2023-09-14 16:16:00,201.0,201.0,201.0,201.0,70.0,CAR
+2023-09-14 16:14:00,201.48,201.48,201.48,201.48,275.0,CAR
+2023-09-14 16:09:00,201.89,202.0,201.89,202.0,185.0,CAR
+2023-09-14 16:03:00,201.51,201.51,201.51,201.51,1.0,CAR
+2023-09-14 16:00:00,201.5,201.5,201.48,201.48,104429.0,CAR
+2023-09-14 15:59:00,201.185,201.5,201.185,201.5,14403.0,CAR
+2023-09-14 15:58:00,201.13,201.22,201.07,201.22,13181.0,CAR
+2023-09-14 15:57:00,201.14,201.22,201.08,201.18,8171.0,CAR
+2023-09-14 15:56:00,200.9,201.13,200.82,201.13,6327.0,CAR
+2023-09-14 15:55:00,200.905,200.95,200.87,200.87,4117.0,CAR
+2023-09-14 15:54:00,200.73,200.98,200.73,200.98,2136.0,CAR
+2023-09-14 15:53:00,200.6,200.775,200.59,200.775,9154.0,CAR
+2023-09-14 15:52:00,200.67,200.77,200.64,200.67,2290.0,CAR
+2023-09-14 15:51:00,200.72,200.72,200.465,200.6,6837.0,CAR
+2023-09-14 15:50:00,200.68,200.68,200.68,200.68,686.0,CAR
+2023-09-14 15:49:00,200.3,200.705,200.3,200.705,6611.0,CAR
+2023-09-14 15:48:00,200.065,200.22,200.065,200.15,740.0,CAR
+2023-09-14 15:47:00,199.97,200.09,199.945,200.09,1574.0,CAR
+2023-09-14 15:46:00,199.97,200.09,199.97,200.085,3760.0,CAR
+2023-09-14 15:45:00,200.085,200.085,200.0,200.0,808.0,CAR
+2023-09-14 15:44:00,200.225,200.31,200.12,200.13,2042.0,CAR
+2023-09-14 15:43:00,200.21,200.23,200.18,200.23,4246.0,CAR
+2023-09-14 15:42:00,200.34,200.34,200.34,200.34,391.0,CAR
+2023-09-14 15:41:00,200.215,200.215,200.215,200.215,403.0,CAR
+2023-09-14 15:40:00,200.125,200.18,200.125,200.18,784.0,CAR
+2023-09-14 15:39:00,200.01,200.14,200.01,200.14,1943.0,CAR
+2023-09-14 15:38:00,199.87,199.87,199.87,199.87,282.0,CAR
+2023-09-14 15:37:00,199.904,199.904,199.904,199.904,246.0,CAR
+2023-09-14 15:36:00,199.82,199.945,199.82,199.883,1209.0,CAR
+2023-09-14 15:35:00,199.927,199.96,199.86,199.96,841.0,CAR
+2023-09-14 15:34:00,199.94,199.94,199.94,199.94,302.0,CAR
+2023-09-14 15:33:00,199.6,199.933,199.6,199.933,3388.0,CAR
+2023-09-14 15:31:00,199.59,199.615,199.57,199.615,779.0,CAR
+2023-09-14 15:30:00,199.49,199.65,199.49,199.62,1038.0,CAR
+2023-09-14 15:28:00,199.47,199.545,199.42,199.42,2048.0,CAR
+2023-09-14 15:27:00,199.6,199.605,199.43,199.47,2111.0,CAR
+2023-09-14 15:26:00,199.55,199.605,199.55,199.605,982.0,CAR
+2023-09-14 15:25:00,199.62,199.62,199.62,199.62,290.0,CAR
+2023-09-14 15:24:00,199.5,199.585,199.5,199.585,1022.0,CAR
+2023-09-14 15:23:00,199.55,199.57,199.44,199.51,2516.0,CAR
+2023-09-14 15:20:00,199.085,199.56,199.085,199.56,1626.0,CAR
+2023-09-14 15:19:00,199.18,199.18,199.0,199.085,2704.0,CAR
+2023-09-14 15:17:00,199.255,199.255,199.17,199.25,1214.0,CAR
+2023-09-14 15:16:00,199.03,199.06,199.03,199.05,1422.0,CAR
+2023-09-14 15:15:00,198.97,199.07,198.97,199.07,940.0,CAR
+2023-09-14 15:13:00,198.93,199.105,198.86,199.09,4058.0,CAR
+2023-09-14 15:10:00,198.909,198.909,198.909,198.909,320.0,CAR
+2023-09-14 15:09:00,199.0,199.0,199.0,199.0,353.0,CAR
+2023-09-14 15:08:00,199.06,199.18,199.01,199.06,1643.0,CAR
+2023-09-14 15:06:00,199.25,199.25,199.25,199.25,387.0,CAR
+2023-09-14 15:05:00,199.03,199.03,199.03,199.03,695.0,CAR
+2023-09-14 15:03:00,198.925,198.925,198.925,198.925,125.0,CAR
+2023-09-14 15:02:00,198.895,198.96,198.76,198.76,1180.0,CAR
+2023-09-14 15:01:00,198.6,198.875,198.6,198.875,1327.0,CAR
+2023-09-14 14:58:00,198.38,198.38,198.38,198.38,223.0,CAR
+2023-09-14 14:57:00,198.54,198.54,198.38,198.38,1441.0,CAR
+2023-09-14 14:55:00,198.52,198.52,198.52,198.52,203.0,CAR
+2023-09-14 14:54:00,198.38,198.48,198.38,198.43,982.0,CAR
+2023-09-14 14:52:00,198.235,198.235,198.235,198.235,280.0,CAR
+2023-09-14 14:50:00,198.34,198.34,198.34,198.34,236.0,CAR
+2023-09-14 14:48:00,198.1,198.1,198.02,198.02,210.0,CAR
+2023-09-14 14:47:00,197.75,198.09,197.75,197.92,2388.0,CAR
+2023-09-14 14:46:00,197.68,197.735,197.68,197.71,1760.0,CAR
+2023-09-14 14:45:00,197.81,197.81,197.81,197.81,427.0,CAR
+2023-09-14 14:44:00,197.74,197.74,197.74,197.74,478.0,CAR
+2023-09-14 14:42:00,197.675,197.675,197.675,197.675,105.0,CAR
+2023-09-14 14:41:00,197.71,197.71,197.66,197.69,976.0,CAR
+2023-09-14 14:38:00,197.625,197.625,197.625,197.625,150.0,CAR
+2023-09-14 14:36:00,197.4,197.4,197.4,197.4,103.0,CAR
+2023-09-14 14:35:00,197.595,197.595,197.595,197.595,118.0,CAR
+2023-09-14 14:34:00,197.82,197.82,197.53,197.55,1993.0,CAR
+2023-09-14 14:33:00,197.92,197.97,197.92,197.93,1352.0,CAR
+2023-09-14 14:32:00,197.72,197.85,197.72,197.85,830.0,CAR
+2023-09-14 14:31:00,197.665,197.665,197.665,197.665,140.0,CAR
+2023-09-14 14:29:00,197.66,197.715,197.65,197.715,616.0,CAR
+2023-09-14 14:27:00,197.75,197.75,197.75,197.75,738.0,CAR
+2023-09-14 14:24:00,197.56,197.6,197.56,197.6,383.0,CAR
+2023-09-14 14:23:00,197.56,197.68,197.56,197.68,608.0,CAR
+2023-09-14 14:21:00,197.6,197.61,197.595,197.595,701.0,CAR
+2023-09-14 14:20:00,197.52,197.52,197.52,197.52,258.0,CAR
+2023-09-14 14:19:00,197.44,197.44,197.44,197.44,725.0,CAR
+2023-09-14 14:18:00,197.585,197.585,197.585,197.585,301.0,CAR
+2023-09-14 14:17:00,197.575,197.575,197.57,197.57,282.0,CAR
+2023-09-14 14:16:00,197.5,197.52,197.5,197.52,1011.0,CAR
+2023-09-14 14:14:00,197.57,197.57,197.57,197.57,761.0,CAR
+2023-09-14 14:13:00,197.69,197.69,197.69,197.69,288.0,CAR
+2023-09-14 14:08:00,197.66,197.66,197.57,197.57,819.0,CAR
+2023-09-14 14:06:00,197.74,197.74,197.67,197.67,1019.0,CAR
+2023-09-14 14:05:00,197.8,197.84,197.8,197.84,445.0,CAR
+2023-09-14 14:03:00,197.73,197.73,197.73,197.73,574.0,CAR
+2023-09-14 14:02:00,197.95,197.95,197.95,197.95,104.0,CAR
+2023-09-14 14:01:00,197.97,197.97,197.945,197.945,690.0,CAR
+2023-09-14 13:59:00,197.78,197.87,197.78,197.87,563.0,CAR
+2023-09-14 13:58:00,197.91,197.91,197.91,197.91,105.0,CAR
+2023-09-14 13:57:00,197.785,197.92,197.785,197.92,551.0,CAR
+2023-09-14 13:54:00,197.85,197.85,197.85,197.85,120.0,CAR
+2023-09-14 13:51:00,197.545,197.72,197.545,197.72,725.0,CAR
+2023-09-14 13:50:00,197.54,197.55,197.54,197.55,443.0,CAR
+2023-09-14 13:49:00,197.56,197.56,197.505,197.505,280.0,CAR
+2023-09-14 13:48:00,197.82,197.82,197.62,197.62,710.0,CAR
+2023-09-14 13:47:00,198.055,198.055,197.88,197.99,1212.0,CAR
+2023-09-14 13:44:00,198.26,198.32,198.14,198.14,654.0,CAR
+2023-09-14 13:42:00,198.13,198.14,197.95,197.95,2082.0,CAR
+2023-09-14 13:41:00,198.34,198.34,198.225,198.225,457.0,CAR
+2023-09-14 13:39:00,198.27,198.27,198.27,198.27,167.0,CAR
+2023-09-14 13:37:00,198.29,198.29,198.2,198.2,1692.0,CAR
+2023-09-14 13:34:00,198.19,198.19,198.19,198.19,269.0,CAR
+2023-09-14 13:32:00,198.3,198.3,198.3,198.3,149.0,CAR
+2023-09-14 13:30:00,198.35,198.35,198.13,198.13,1028.0,CAR
+2023-09-14 13:29:00,198.33,198.33,198.33,198.33,378.0,CAR
+2023-09-14 13:28:00,198.5,198.5,198.5,198.5,1223.0,CAR
+2023-09-14 13:27:00,198.26,198.26,198.26,198.26,300.0,CAR
+2023-09-14 13:25:00,198.19,198.19,198.19,198.19,457.0,CAR
+2023-09-14 13:24:00,198.19,198.19,198.19,198.19,187.0,CAR
+2023-09-14 13:20:00,197.73,197.97,197.69,197.97,963.0,CAR
+2023-09-14 13:18:00,197.52,197.52,197.52,197.52,201.0,CAR
+2023-09-14 13:17:00,197.77,197.805,197.36,197.44,2934.0,CAR
+2023-09-14 13:16:00,197.635,197.72,197.635,197.72,235.0,CAR
+2023-09-14 13:12:00,197.655,197.655,197.655,197.655,343.0,CAR
+2023-09-14 13:11:00,197.88,197.885,197.41,197.43,4279.0,CAR
+2023-09-14 13:09:00,198.0,198.22,198.0,198.005,1747.0,CAR
+2023-09-14 13:08:00,197.97,197.97,197.97,197.97,120.0,CAR
+2023-09-14 13:05:00,197.9,197.94,197.9,197.94,230.0,CAR
+2023-09-14 13:04:00,198.18,198.2,197.865,197.865,2027.0,CAR
+2023-09-14 13:03:00,197.75,198.019,197.75,198.019,936.0,CAR
+2023-09-14 13:02:00,197.0,197.72,197.0,197.72,2547.0,CAR
+2023-09-14 13:01:00,196.98,197.13,196.98,197.13,245.0,CAR
+2023-09-14 13:00:00,197.28,197.28,197.28,197.28,896.0,CAR
+2023-09-14 12:59:00,197.47,197.49,197.29,197.39,1026.0,CAR
+2023-09-14 12:58:00,197.28,197.355,197.28,197.355,1074.0,CAR
+2023-09-14 12:57:00,197.055,197.3,196.92,197.3,5209.0,CAR
+2023-09-14 12:56:00,197.37,197.37,197.03,197.15,5981.0,CAR
+2023-09-14 12:55:00,197.87,197.87,197.21,197.21,2812.0,CAR
+2023-09-14 12:54:00,197.66,197.71,197.618,197.71,1192.0,CAR
+2023-09-14 12:53:00,197.45,197.45,197.45,197.45,317.0,CAR
+2023-09-14 12:52:00,197.34,197.34,197.34,197.34,754.0,CAR
+2023-09-14 12:51:00,197.42,197.42,197.31,197.31,575.0,CAR
+2023-09-14 12:49:00,197.04,197.22,197.04,197.22,856.0,CAR
+2023-09-14 12:48:00,196.96,196.96,196.96,196.96,609.0,CAR
+2023-09-14 12:46:00,197.03,197.03,197.03,197.03,745.0,CAR
+2023-09-14 12:43:00,197.29,197.29,197.29,197.29,623.0,CAR
+2023-09-14 12:39:00,196.9,197.0,196.9,197.0,582.0,CAR
+2023-09-14 12:38:00,196.75,196.75,196.68,196.68,1199.0,CAR
+2023-09-14 12:37:00,197.2,197.2,197.2,197.2,1775.0,CAR
+2023-09-14 12:36:00,197.435,197.435,197.41,197.41,454.0,CAR
+2023-09-14 12:34:00,197.25,197.35,197.22,197.35,1515.0,CAR
+2023-09-14 12:32:00,197.3,197.33,197.3,197.33,543.0,CAR
+2023-09-14 12:31:00,197.23,197.23,197.18,197.23,1225.0,CAR
+2023-09-14 12:30:00,197.335,197.335,197.173,197.173,1374.0,CAR
+2023-09-14 12:25:00,197.295,197.35,197.295,197.35,355.0,CAR
+2023-09-14 12:24:00,197.08,197.25,197.08,197.25,1449.0,CAR
+2023-09-14 12:22:00,196.955,196.955,196.955,196.955,259.0,CAR
+2023-09-14 12:21:00,196.93,196.93,196.93,196.93,538.0,CAR
+2023-09-14 12:15:00,197.6,197.6,197.59,197.59,578.0,CAR
+2023-09-14 12:14:00,197.69,197.69,197.4,197.69,2786.0,CAR
+2023-09-14 12:12:00,197.825,197.825,197.825,197.825,211.0,CAR
+2023-09-14 12:10:00,197.62,197.85,197.62,197.85,1057.0,CAR
+2023-09-14 12:09:00,197.51,197.56,197.45,197.525,2526.0,CAR
+2023-09-14 12:08:00,197.62,197.736,197.62,197.736,337.0,CAR
+2023-09-14 12:06:00,197.5,197.5,197.5,197.5,142.0,CAR
+2023-09-14 12:05:00,197.42,197.42,197.4,197.4,304.0,CAR
+2023-09-14 12:04:00,197.2,197.3,197.2,197.3,975.0,CAR
+2023-09-14 12:03:00,197.1,197.1,197.1,197.1,211.0,CAR
+2023-09-14 12:01:00,197.0,197.0,197.0,197.0,231.0,CAR
+2023-09-14 11:56:00,196.57,196.88,196.57,196.88,1111.0,CAR
+2023-09-14 11:55:00,196.37,196.59,196.37,196.58,1033.0,CAR
+2023-09-14 11:54:00,196.77,196.78,196.37,196.66,2175.0,CAR
+2023-09-14 11:53:00,196.77,196.77,196.77,196.77,125.0,CAR
+2023-09-14 11:52:00,196.84,196.84,196.77,196.77,782.0,CAR
+2023-09-14 11:50:00,196.45,196.69,196.45,196.655,1380.0,CAR
+2023-09-14 11:48:00,196.37,196.37,195.94,195.94,6230.0,CAR
+2023-09-14 11:47:00,196.52,196.525,196.35,196.525,1050.0,CAR
+2023-09-14 11:46:00,196.8,196.82,196.76,196.82,1701.0,CAR
+2023-09-14 11:45:00,196.62,196.62,196.62,196.62,645.0,CAR
+2023-09-14 11:44:00,196.66,196.66,196.66,196.66,299.0,CAR
+2023-09-14 11:41:00,196.96,196.96,196.91,196.91,924.0,CAR
+2023-09-14 11:40:00,197.08,197.08,196.96,196.96,605.0,CAR
+2023-09-14 11:39:00,197.08,197.08,196.95,197.08,1105.0,CAR
+2023-09-14 11:36:00,197.005,197.005,197.005,197.005,122.0,CAR
+2023-09-14 11:35:00,197.02,197.15,197.015,197.015,1575.0,CAR
+2023-09-14 11:33:00,196.91,196.91,196.91,196.91,219.0,CAR
+2023-09-14 11:31:00,197.24,197.24,197.09,197.13,1319.0,CAR
+2023-09-14 11:28:00,197.45,197.45,197.095,197.095,750.0,CAR
+2023-09-14 11:25:00,197.78,197.78,197.595,197.63,1011.0,CAR
+2023-09-14 11:24:00,197.895,197.895,197.895,197.895,284.0,CAR
+2023-09-14 11:23:00,197.77,197.77,197.77,197.77,943.0,CAR
+2023-09-14 11:19:00,197.698,197.698,197.698,197.698,416.0,CAR
+2023-09-14 11:16:00,197.86,197.86,197.725,197.725,963.0,CAR
+2023-09-14 11:13:00,198.08,198.08,198.08,198.08,353.0,CAR
+2023-09-14 11:12:00,198.03,198.03,198.03,198.03,344.0,CAR
+2023-09-14 11:08:00,198.69,198.76,198.23,198.23,1291.0,CAR
+2023-09-14 11:06:00,199.645,199.645,199.19,199.19,1402.0,CAR
+2023-09-14 11:05:00,199.63,199.64,199.63,199.64,681.0,CAR
+2023-09-14 11:04:00,199.62,199.62,199.62,199.62,315.0,CAR
+2023-09-14 11:03:00,199.485,199.485,199.485,199.485,505.0,CAR
+2023-09-14 11:02:00,199.09,199.1,199.09,199.1,733.0,CAR
+2023-09-14 10:59:00,198.685,198.685,198.685,198.685,196.0,CAR
+2023-09-14 10:58:00,199.025,199.025,198.72,198.72,946.0,CAR
+2023-09-14 10:56:00,199.18,199.55,199.18,199.55,960.0,CAR
+2023-09-14 10:53:00,200.349,200.35,199.61,199.66,3426.0,CAR
+2023-09-14 10:52:00,200.262,200.275,200.14,200.24,4127.0,CAR
+2023-09-14 10:51:00,200.305,200.305,200.305,200.305,382.0,CAR
+2023-09-14 10:50:00,200.47,200.47,200.47,200.47,472.0,CAR
+2023-09-14 10:49:00,200.42,200.42,200.3,200.3,906.0,CAR
+2023-09-14 10:48:00,200.38,200.38,200.38,200.38,349.0,CAR
+2023-09-14 10:47:00,200.1,200.17,200.1,200.105,1574.0,CAR
+2023-09-14 10:46:00,199.95,200.15,199.94,200.07,3761.0,CAR
+2023-09-14 10:45:00,199.465,199.965,199.465,199.835,2760.0,CAR
+2023-09-14 10:44:00,199.29,199.5,199.29,199.5,675.0,CAR
+2023-09-14 10:43:00,199.15,199.41,199.15,199.19,1546.0,CAR
+2023-09-14 10:42:00,199.07,199.26,198.9,199.26,1218.0,CAR
+2023-09-14 10:41:00,198.7,198.8,198.6,198.8,1032.0,CAR
+2023-09-14 10:40:00,198.26,198.26,198.26,198.26,871.0,CAR
+2023-09-14 10:39:00,198.2,198.23,198.2,198.2,416.0,CAR
+2023-09-14 10:38:00,197.96,197.96,197.96,197.96,229.0,CAR
+2023-09-14 10:37:00,198.13,198.13,197.95,197.95,1162.0,CAR
+2023-09-14 10:36:00,197.71,198.0,197.68,198.0,1938.0,CAR
+2023-09-14 10:35:00,197.44,197.71,197.44,197.66,722.0,CAR
+2023-09-14 10:34:00,197.31,197.31,197.31,197.31,314.0,CAR
+2023-09-14 10:33:00,197.43,197.43,197.26,197.26,2115.0,CAR
+2023-09-14 10:32:00,197.41,197.41,197.41,197.41,238.0,CAR
+2023-09-14 10:31:00,197.115,197.115,197.115,197.115,1134.0,CAR
+2023-09-14 10:30:00,196.495,196.94,196.495,196.94,4067.0,CAR
+2023-09-14 10:29:00,195.9,196.44,195.805,196.22,3761.0,CAR
+2023-09-14 10:28:00,195.49,195.74,195.49,195.74,1313.0,CAR
+2023-09-14 10:26:00,195.735,195.735,195.62,195.62,746.0,CAR
+2023-09-14 10:23:00,195.86,195.86,195.86,195.86,166.0,CAR
+2023-09-14 10:22:00,195.76,195.76,195.76,195.76,310.0,CAR
+2023-09-14 10:21:00,195.78,195.78,195.78,195.78,373.0,CAR
+2023-09-14 10:19:00,195.29,195.56,195.16,195.56,2312.0,CAR
+2023-09-14 10:18:00,195.355,195.355,195.29,195.29,1415.0,CAR
+2023-09-14 10:17:00,195.83,195.83,195.83,195.83,426.0,CAR
+2023-09-14 10:14:00,196.03,196.03,196.02,196.02,1832.0,CAR
+2023-09-14 10:13:00,196.31,196.31,196.12,196.12,1854.0,CAR
+2023-09-14 10:12:00,196.48,196.5,196.34,196.5,2458.0,CAR
+2023-09-14 10:11:00,196.47,196.47,196.47,196.47,238.0,CAR
+2023-09-14 10:10:00,196.48,196.48,196.48,196.48,593.0,CAR
+2023-09-14 10:08:00,196.8,196.8,196.75,196.8,1047.0,CAR
+2023-09-14 10:07:00,197.06,197.06,196.94,196.94,879.0,CAR
+2023-09-14 10:06:00,196.92,196.93,196.92,196.93,412.0,CAR
+2023-09-14 10:05:00,196.81,196.883,196.81,196.883,643.0,CAR
+2023-09-14 10:04:00,196.69,196.7,196.69,196.69,871.0,CAR
+2023-09-14 10:01:00,198.07,198.07,196.95,196.96,1561.0,CAR
+2023-09-14 10:00:00,197.79,198.09,197.79,198.09,1862.0,CAR
+2023-09-14 09:58:00,197.93,197.93,197.93,197.93,276.0,CAR
+2023-09-14 09:56:00,197.93,197.93,197.54,197.82,969.0,CAR
+2023-09-14 09:53:00,198.4,198.49,197.99,197.995,3613.0,CAR
+2023-09-14 09:52:00,197.66,198.413,197.66,198.413,6626.0,CAR
+2023-09-14 09:51:00,197.8,197.8,197.8,197.8,285.0,CAR
+2023-09-14 09:49:00,197.31,197.48,197.31,197.48,278.0,CAR
+2023-09-14 09:48:00,197.36,197.415,197.22,197.415,789.0,CAR
+2023-09-14 09:47:00,196.96,197.51,196.9,197.45,7500.0,CAR
+2023-09-14 09:46:00,196.11,197.18,196.11,196.83,5081.0,CAR
+2023-09-14 09:45:00,196.085,196.085,196.085,196.085,179.0,CAR
+2023-09-14 09:44:00,196.5,196.5,196.5,196.5,495.0,CAR
+2023-09-14 09:42:00,196.88,196.88,196.86,196.86,743.0,CAR
+2023-09-14 09:40:00,197.01,197.23,197.01,197.19,2453.0,CAR
+2023-09-14 09:39:00,197.26,197.26,197.26,197.26,410.0,CAR
+2023-09-14 09:37:00,197.29,197.96,197.28,197.96,510.0,CAR
+2023-09-14 09:35:00,197.7,197.7,197.7,197.7,209.0,CAR
+2023-09-14 09:34:00,197.99,198.075,197.99,198.075,1513.0,CAR
+2023-09-14 09:33:00,197.07,197.07,197.07,197.07,276.0,CAR
+2023-09-14 09:30:00,196.6,197.0,196.263,197.0,1760.0,CAR
+2023-09-13 17:14:00,195.63,195.63,195.63,195.63,1.0,CAR
+2023-09-13 17:10:00,196.18,196.18,195.62,195.62,2.0,CAR
+2023-09-13 17:09:00,196.379,196.379,196.379,196.379,1.0,CAR
+2023-09-13 17:08:00,196.69,196.69,195.609,195.609,6.0,CAR
+2023-09-13 17:07:00,195.685,195.685,195.685,195.685,1.0,CAR
+2023-09-13 17:05:00,196.09,196.53,196.09,196.53,2.0,CAR
+2023-09-13 16:03:00,194.37,194.37,194.37,194.37,1.0,CAR
+2023-09-13 16:00:00,195.74,195.74,195.62,195.62,138259.0,CAR
+2023-09-13 15:59:00,195.71,195.73,195.5,195.64,18252.0,CAR
+2023-09-13 15:58:00,195.71,195.8,195.71,195.74,4714.0,CAR
+2023-09-13 15:57:00,196.13,196.21,195.73,195.73,24261.0,CAR
+2023-09-13 15:56:00,195.915,196.13,195.915,196.11,5894.0,CAR
+2023-09-13 15:55:00,195.87,196.03,195.765,196.03,6102.0,CAR
+2023-09-13 15:54:00,195.99,196.09,195.95,196.07,4125.0,CAR
+2023-09-13 15:53:00,196.12,196.16,195.99,195.99,4318.0,CAR
+2023-09-13 15:52:00,196.1,196.27,196.09,196.27,3421.0,CAR
+2023-09-13 15:50:00,196.07,196.2,195.97,196.08,4320.0,CAR
+2023-09-13 15:49:00,196.24,196.24,196.12,196.17,1994.0,CAR
+2023-09-13 15:48:00,196.155,196.155,196.145,196.145,1381.0,CAR
+2023-09-13 15:47:00,196.17,196.17,196.135,196.135,427.0,CAR
+2023-09-13 15:46:00,196.41,196.41,196.225,196.24,1877.0,CAR
+2023-09-13 15:45:00,196.4,196.4,196.4,196.4,285.0,CAR
+2023-09-13 15:44:00,196.77,196.805,196.48,196.48,2531.0,CAR
+2023-09-13 15:42:00,196.89,196.89,196.89,196.89,728.0,CAR
+2023-09-13 15:41:00,196.79,196.825,196.68,196.735,1622.0,CAR
+2023-09-13 15:40:00,196.905,197.06,196.905,196.99,4192.0,CAR
+2023-09-13 15:39:00,196.72,196.875,196.72,196.875,1439.0,CAR
+2023-09-13 15:38:00,196.81,196.82,196.81,196.82,702.0,CAR
+2023-09-13 15:37:00,196.745,196.745,196.745,196.745,496.0,CAR
+2023-09-13 15:36:00,196.58,196.58,196.58,196.58,248.0,CAR
+2023-09-13 15:35:00,196.765,196.773,196.57,196.575,3627.0,CAR
+2023-09-13 15:34:00,196.72,196.77,196.72,196.77,455.0,CAR
+2023-09-13 15:33:00,196.72,196.72,196.72,196.72,298.0,CAR
+2023-09-13 15:32:00,196.68,196.68,196.68,196.68,272.0,CAR
+2023-09-13 15:31:00,196.46,196.715,196.445,196.67,3451.0,CAR
+2023-09-13 15:30:00,196.44,196.44,196.33,196.33,743.0,CAR
+2023-09-13 15:28:00,196.18,196.18,196.18,196.18,136.0,CAR
+2023-09-13 15:26:00,195.92,196.135,195.92,196.135,2215.0,CAR
+2023-09-13 15:25:00,195.915,195.915,195.915,195.915,150.0,CAR
+2023-09-13 15:21:00,195.99,195.99,195.875,195.885,1561.0,CAR
+2023-09-13 15:20:00,195.95,196.015,195.88,196.015,1171.0,CAR
+2023-09-13 15:19:00,195.59,195.82,195.59,195.82,2168.0,CAR
+2023-09-13 15:16:00,195.75,195.75,195.64,195.64,964.0,CAR
+2023-09-13 15:15:00,195.64,195.64,195.64,195.64,288.0,CAR
+2023-09-13 15:14:00,195.64,195.64,195.61,195.61,372.0,CAR
+2023-09-13 15:12:00,195.55,195.58,195.54,195.55,1122.0,CAR
+2023-09-13 15:11:00,195.68,195.74,195.63,195.74,674.0,CAR
+2023-09-13 15:08:00,195.7,195.7,195.7,195.7,214.0,CAR
+2023-09-13 15:06:00,195.52,195.63,195.52,195.63,523.0,CAR
+2023-09-13 15:05:00,195.48,195.48,195.48,195.48,202.0,CAR
+2023-09-13 15:04:00,195.41,195.41,195.41,195.41,486.0,CAR
+2023-09-13 15:01:00,195.37,195.595,195.36,195.59,2195.0,CAR
+2023-09-13 15:00:00,195.68,195.68,195.68,195.68,166.0,CAR
+2023-09-13 14:57:00,195.32,195.32,195.32,195.32,408.0,CAR
+2023-09-13 14:56:00,195.14,195.32,195.13,195.31,2597.0,CAR
+2023-09-13 14:55:00,195.13,195.13,194.79,194.79,1293.0,CAR
+2023-09-13 14:54:00,195.49,195.49,195.24,195.24,570.0,CAR
+2023-09-13 14:51:00,195.8,195.8,195.14,195.14,6543.0,CAR
+2023-09-13 14:50:00,195.9,195.9,195.73,195.8,2383.0,CAR
+2023-09-13 14:49:00,195.88,195.89,195.88,195.89,1313.0,CAR
+2023-09-13 14:48:00,195.79,195.79,195.58,195.77,2445.0,CAR
+2023-09-13 14:47:00,195.82,195.82,195.78,195.78,241.0,CAR
+2023-09-13 14:44:00,195.505,195.65,195.505,195.65,1852.0,CAR
+2023-09-13 14:42:00,195.61,195.61,195.61,195.61,774.0,CAR
+2023-09-13 14:41:00,195.6,195.6,195.45,195.45,790.0,CAR
+2023-09-13 14:40:00,195.41,195.45,195.41,195.45,661.0,CAR
+2023-09-13 14:39:00,195.69,195.69,195.52,195.52,878.0,CAR
+2023-09-13 14:38:00,195.71,195.89,195.62,195.71,3366.0,CAR
+2023-09-13 14:37:00,195.91,195.91,195.665,195.665,1274.0,CAR
+2023-09-13 14:36:00,195.92,195.92,195.82,195.82,502.0,CAR
+2023-09-13 14:35:00,196.03,196.03,195.955,195.955,2520.0,CAR
+2023-09-13 14:31:00,196.14,196.14,196.14,196.14,123.0,CAR
+2023-09-13 14:29:00,195.995,196.19,195.995,196.19,912.0,CAR
+2023-09-13 14:27:00,195.79,195.95,195.79,195.95,1003.0,CAR
+2023-09-13 14:24:00,195.69,195.69,195.69,195.69,130.0,CAR
+2023-09-13 14:23:00,195.595,195.6,195.595,195.6,428.0,CAR
+2023-09-13 14:21:00,195.73,195.73,195.73,195.73,117.0,CAR
+2023-09-13 14:20:00,195.58,195.67,195.58,195.67,591.0,CAR
+2023-09-13 14:19:00,195.43,195.66,195.41,195.66,2245.0,CAR
+2023-09-13 14:17:00,195.53,195.53,195.46,195.46,1272.0,CAR
+2023-09-13 14:15:00,195.67,195.67,195.67,195.67,394.0,CAR
+2023-09-13 14:12:00,195.71,195.79,195.58,195.79,1664.0,CAR
+2023-09-13 14:10:00,195.62,195.62,195.62,195.62,271.0,CAR
+2023-09-13 14:09:00,195.635,195.64,195.635,195.64,234.0,CAR
+2023-09-13 14:08:00,195.53,195.53,195.51,195.51,453.0,CAR
+2023-09-13 14:05:00,195.48,195.48,195.4,195.415,775.0,CAR
+2023-09-13 14:04:00,195.63,195.635,195.62,195.635,1168.0,CAR
+2023-09-13 14:03:00,195.75,195.75,195.73,195.73,932.0,CAR
+2023-09-13 14:02:00,195.63,195.63,195.63,195.63,485.0,CAR
+2023-09-13 14:01:00,195.625,195.63,195.625,195.63,335.0,CAR
+2023-09-13 13:59:00,195.65,195.65,195.65,195.65,170.0,CAR
+2023-09-13 13:58:00,195.63,195.69,195.58,195.59,2373.0,CAR
+2023-09-13 13:57:00,195.63,195.63,195.63,195.63,135.0,CAR
+2023-09-13 13:56:00,195.75,195.75,195.74,195.74,860.0,CAR
+2023-09-13 13:54:00,195.91,195.91,195.855,195.855,1082.0,CAR
+2023-09-13 13:53:00,195.91,195.91,195.91,195.91,134.0,CAR
+2023-09-13 13:50:00,195.89,195.89,195.89,195.89,116.0,CAR
+2023-09-13 13:47:00,196.13,196.16,196.13,196.16,1551.0,CAR
+2023-09-13 13:46:00,196.155,196.155,196.155,196.155,106.0,CAR
+2023-09-13 13:44:00,196.08,196.08,196.08,196.08,345.0,CAR
+2023-09-13 13:43:00,195.94,195.99,195.94,195.99,985.0,CAR
+2023-09-13 13:42:00,195.99,196.03,195.99,196.02,316.0,CAR
+2023-09-13 13:40:00,195.9,196.2,195.9,196.2,1901.0,CAR
+2023-09-13 13:39:00,196.05,196.05,195.86,195.86,699.0,CAR
+2023-09-13 13:38:00,196.18,196.18,196.18,196.18,306.0,CAR
+2023-09-13 13:36:00,196.44,196.44,196.44,196.44,108.0,CAR
+2023-09-13 13:34:00,196.37,196.37,196.37,196.37,111.0,CAR
+2023-09-13 13:31:00,196.36,196.36,196.36,196.36,523.0,CAR
+2023-09-13 13:29:00,196.27,196.27,196.27,196.27,564.0,CAR
+2023-09-13 13:26:00,195.995,196.37,195.995,196.37,2482.0,CAR
+2023-09-13 13:25:00,195.89,195.995,195.89,195.995,563.0,CAR
+2023-09-13 13:22:00,195.98,195.98,195.98,195.98,218.0,CAR
+2023-09-13 13:21:00,195.995,195.995,195.995,195.995,125.0,CAR
+2023-09-13 13:20:00,195.995,195.995,195.995,195.995,1363.0,CAR
+2023-09-13 13:18:00,195.995,195.995,195.995,195.995,228.0,CAR
+2023-09-13 13:17:00,196.1,196.1,196.1,196.1,441.0,CAR
+2023-09-13 13:16:00,196.205,196.205,196.205,196.205,1107.0,CAR
+2023-09-13 13:14:00,195.939,195.939,195.939,195.939,230.0,CAR
+2023-09-13 13:12:00,196.02,196.02,196.02,196.02,295.0,CAR
+2023-09-13 13:10:00,196.15,196.15,196.14,196.14,701.0,CAR
+2023-09-13 13:07:00,196.16,196.16,196.16,196.16,284.0,CAR
+2023-09-13 13:04:00,196.2,196.25,196.14,196.25,872.0,CAR
+2023-09-13 13:03:00,196.32,196.32,196.235,196.235,1117.0,CAR
+2023-09-13 12:59:00,196.39,196.39,196.39,196.39,147.0,CAR
+2023-09-13 12:58:00,196.325,196.325,196.31,196.31,578.0,CAR
+2023-09-13 12:55:00,196.52,196.52,196.38,196.38,1333.0,CAR
+2023-09-13 12:54:00,196.58,196.58,196.58,196.58,124.0,CAR
+2023-09-13 12:52:00,196.515,196.515,196.515,196.515,188.0,CAR
+2023-09-13 12:51:00,196.51,196.51,196.51,196.51,100.0,CAR
+2023-09-13 12:47:00,196.48,196.48,196.48,196.48,123.0,CAR
+2023-09-13 12:46:00,196.48,196.48,196.455,196.455,266.0,CAR
+2023-09-13 12:44:00,196.465,196.475,196.31,196.34,2011.0,CAR
+2023-09-13 12:43:00,196.54,196.54,196.54,196.54,251.0,CAR
+2023-09-13 12:40:00,196.525,196.525,196.525,196.525,170.0,CAR
+2023-09-13 12:37:00,196.355,196.355,196.355,196.355,120.0,CAR
+2023-09-13 12:35:00,196.47,196.61,196.47,196.61,336.0,CAR
+2023-09-13 12:33:00,196.28,196.365,196.28,196.365,319.0,CAR
+2023-09-13 12:32:00,196.42,196.42,196.42,196.42,551.0,CAR
+2023-09-13 12:29:00,196.58,196.59,196.465,196.465,512.0,CAR
+2023-09-13 12:28:00,196.38,196.513,196.38,196.455,1337.0,CAR
+2023-09-13 12:26:00,196.13,196.13,196.13,196.13,235.0,CAR
+2023-09-13 12:22:00,196.18,196.2,196.17,196.17,1068.0,CAR
+2023-09-13 12:21:00,196.2,196.21,196.2,196.21,308.0,CAR
+2023-09-13 12:19:00,196.1,196.11,196.1,196.1,1570.0,CAR
+2023-09-13 12:18:00,196.07,196.07,196.07,196.07,147.0,CAR
+2023-09-13 12:13:00,195.87,196.08,195.87,195.93,894.0,CAR
+2023-09-13 12:11:00,196.2,196.23,196.2,196.23,569.0,CAR
+2023-09-13 12:10:00,196.23,196.23,196.14,196.14,738.0,CAR
+2023-09-13 12:08:00,196.325,196.5,196.325,196.5,981.0,CAR
+2023-09-13 12:07:00,196.23,196.23,196.23,196.23,107.0,CAR
+2023-09-13 12:06:00,196.19,196.31,196.14,196.21,2540.0,CAR
+2023-09-13 12:05:00,196.13,196.3,196.13,196.3,712.0,CAR
+2023-09-13 12:01:00,195.76,195.83,195.73,195.77,1815.0,CAR
+2023-09-13 11:59:00,195.72,195.72,195.645,195.645,550.0,CAR
+2023-09-13 11:58:00,195.49,195.49,195.49,195.49,307.0,CAR
+2023-09-13 11:57:00,195.19,195.41,195.19,195.365,2467.0,CAR
+2023-09-13 11:55:00,195.1,195.14,195.07,195.07,2027.0,CAR
+2023-09-13 11:54:00,195.195,195.24,195.15,195.15,1183.0,CAR
+2023-09-13 11:53:00,195.28,195.28,195.28,195.28,703.0,CAR
+2023-09-13 11:52:00,195.3,195.305,195.2,195.285,1139.0,CAR
+2023-09-13 11:51:00,195.45,195.45,195.45,195.45,1401.0,CAR
+2023-09-13 11:50:00,195.81,195.81,195.81,195.81,131.0,CAR
+2023-09-13 11:49:00,195.45,195.665,195.45,195.665,3506.0,CAR
+2023-09-13 11:48:00,195.72,195.72,195.72,195.72,109.0,CAR
+2023-09-13 11:47:00,195.76,195.76,195.64,195.67,847.0,CAR
+2023-09-13 11:46:00,195.91,195.91,195.91,195.91,236.0,CAR
+2023-09-13 11:45:00,195.96,195.96,195.905,195.905,303.0,CAR
+2023-09-13 11:44:00,195.84,195.89,195.84,195.89,1774.0,CAR
+2023-09-13 11:43:00,195.68,195.68,195.68,195.68,312.0,CAR
+2023-09-13 11:42:00,195.61,195.68,195.61,195.66,683.0,CAR
+2023-09-13 11:41:00,195.54,195.555,195.49,195.555,1143.0,CAR
+2023-09-13 11:40:00,195.62,195.62,195.59,195.6,1055.0,CAR
+2023-09-13 11:39:00,195.725,195.73,195.725,195.73,512.0,CAR
+2023-09-13 11:38:00,195.725,195.85,195.725,195.84,1536.0,CAR
+2023-09-13 11:37:00,195.7,195.725,195.7,195.725,868.0,CAR
+2023-09-13 11:36:00,195.64,195.64,195.64,195.64,766.0,CAR
+2023-09-13 11:35:00,195.61,195.735,195.61,195.735,832.0,CAR
+2023-09-13 11:34:00,195.53,195.53,195.53,195.53,138.0,CAR
+2023-09-13 11:33:00,195.69,195.69,195.68,195.68,1059.0,CAR
+2023-09-13 11:32:00,195.79,195.9,195.77,195.77,667.0,CAR
+2023-09-13 11:31:00,195.91,195.91,195.76,195.76,3383.0,CAR
+2023-09-13 11:27:00,195.93,196.1,195.9,195.99,2221.0,CAR
+2023-09-13 11:26:00,195.81,195.83,195.81,195.81,769.0,CAR
+2023-09-13 11:25:00,196.01,196.01,195.93,195.97,1224.0,CAR
+2023-09-13 11:23:00,195.94,196.14,195.94,196.14,234.0,CAR
+2023-09-13 11:22:00,196.14,196.14,196.14,196.14,116.0,CAR
+2023-09-13 11:19:00,196.1,196.1,196.1,196.1,615.0,CAR
+2023-09-13 11:18:00,196.07,196.07,196.07,196.07,246.0,CAR
+2023-09-13 11:17:00,196.0,196.32,196.0,196.18,1730.0,CAR
+2023-09-13 11:16:00,196.09,196.09,195.935,196.04,464.0,CAR
+2023-09-13 11:15:00,195.935,195.94,195.935,195.94,310.0,CAR
+2023-09-13 11:14:00,195.955,195.96,195.83,195.83,2589.0,CAR
+2023-09-13 11:11:00,196.21,196.21,196.21,196.21,427.0,CAR
+2023-09-13 11:09:00,196.41,196.41,196.41,196.41,183.0,CAR
+2023-09-13 11:08:00,196.39,196.39,196.39,196.39,305.0,CAR
+2023-09-13 11:07:00,196.27,196.27,196.08,196.15,2149.0,CAR
+2023-09-13 11:06:00,196.46,196.46,196.32,196.45,1297.0,CAR
+2023-09-13 11:04:00,196.485,196.485,196.485,196.485,250.0,CAR
+2023-09-13 11:00:00,196.41,196.49,196.41,196.49,582.0,CAR
+2023-09-13 10:59:00,196.97,196.97,196.28,196.33,5066.0,CAR
+2023-09-13 10:58:00,196.76,196.99,196.7,196.845,918.0,CAR
+2023-09-13 10:57:00,196.69,196.69,196.69,196.69,182.0,CAR
+2023-09-13 10:56:00,195.98,196.47,195.975,196.32,8461.0,CAR
+2023-09-13 10:55:00,196.16,196.18,196.16,196.18,569.0,CAR
+2023-09-13 10:51:00,196.14,196.14,196.085,196.085,1000.0,CAR
+2023-09-13 10:50:00,196.21,196.21,196.21,196.21,434.0,CAR
+2023-09-13 10:49:00,196.51,196.51,196.37,196.37,619.0,CAR
+2023-09-13 10:48:00,196.83,196.83,196.83,196.83,328.0,CAR
+2023-09-13 10:47:00,196.62,196.62,196.62,196.62,351.0,CAR
+2023-09-13 10:46:00,196.665,196.665,196.525,196.525,617.0,CAR
+2023-09-13 10:44:00,196.72,196.8,196.64,196.8,986.0,CAR
+2023-09-13 10:43:00,196.87,196.87,196.865,196.865,203.0,CAR
+2023-09-13 10:42:00,196.865,196.865,196.865,196.865,137.0,CAR
+2023-09-13 10:41:00,196.89,196.895,196.89,196.895,257.0,CAR
+2023-09-13 10:40:00,196.48,196.79,196.48,196.78,2152.0,CAR
+2023-09-13 10:37:00,196.28,196.28,196.16,196.16,322.0,CAR
+2023-09-13 10:36:00,196.09,196.11,196.09,196.11,733.0,CAR
+2023-09-13 10:35:00,195.81,196.01,195.81,196.01,395.0,CAR
+2023-09-13 10:33:00,195.96,195.96,195.96,195.96,342.0,CAR
+2023-09-13 10:31:00,195.92,195.92,195.92,195.92,1024.0,CAR
+2023-09-13 10:30:00,195.68,195.92,195.68,195.9,1819.0,CAR
+2023-09-13 10:29:00,195.92,196.109,195.92,196.109,1100.0,CAR
+2023-09-13 10:28:00,195.91,195.91,195.91,195.91,314.0,CAR
+2023-09-13 10:27:00,196.27,196.27,195.92,195.92,2488.0,CAR
+2023-09-13 10:26:00,196.485,196.485,196.485,196.485,129.0,CAR
+2023-09-13 10:24:00,196.48,196.48,196.285,196.285,260.0,CAR
+2023-09-13 10:23:00,196.325,196.325,196.14,196.14,750.0,CAR
+2023-09-13 10:21:00,196.33,196.33,196.33,196.33,467.0,CAR
+2023-09-13 10:20:00,195.955,196.16,195.955,196.16,575.0,CAR
+2023-09-13 10:18:00,195.695,195.92,195.695,195.82,1998.0,CAR
+2023-09-13 10:17:00,195.58,195.61,195.35,195.6,1317.0,CAR
+2023-09-13 10:16:00,195.4,195.4,195.4,195.4,105.0,CAR
+2023-09-13 10:15:00,195.26,195.28,195.26,195.28,353.0,CAR
+2023-09-13 10:14:00,195.04,195.15,195.04,195.15,810.0,CAR
+2023-09-13 10:13:00,194.92,194.92,194.81,194.92,1516.0,CAR
+2023-09-13 10:11:00,194.975,194.975,194.96,194.96,315.0,CAR
+2023-09-13 10:10:00,195.08,195.19,194.965,194.985,1630.0,CAR
+2023-09-13 10:09:00,194.915,195.1,194.915,195.1,557.0,CAR
+2023-09-13 10:08:00,194.9,194.9,194.9,194.9,280.0,CAR
+2023-09-13 10:07:00,194.83,194.83,194.83,194.83,303.0,CAR
+2023-09-13 10:06:00,194.935,194.935,194.72,194.72,654.0,CAR
+2023-09-13 10:04:00,194.9,194.925,194.9,194.925,536.0,CAR
+2023-09-13 10:00:00,194.72,194.88,194.72,194.85,1521.0,CAR
+2023-09-13 09:59:00,194.37,194.37,194.37,194.37,238.0,CAR
+2023-09-13 09:58:00,194.005,194.325,194.005,194.325,267.0,CAR
+2023-09-13 09:56:00,194.435,194.435,194.4,194.4,565.0,CAR
+2023-09-13 09:52:00,194.32,194.32,194.32,194.32,406.0,CAR
+2023-09-13 09:49:00,194.936,194.936,194.936,194.936,433.0,CAR
+2023-09-13 09:48:00,195.0,195.0,194.37,194.705,672.0,CAR
+2023-09-13 09:47:00,195.02,195.02,195.02,195.02,813.0,CAR
+2023-09-13 09:44:00,195.59,195.59,195.59,195.59,106.0,CAR
+2023-09-13 09:42:00,195.78,195.78,195.78,195.78,674.0,CAR
+2023-09-13 09:41:00,195.96,196.27,195.96,196.27,924.0,CAR
+2023-09-13 09:40:00,196.033,196.033,195.57,195.57,660.0,CAR
+2023-09-13 09:38:00,195.595,195.595,195.595,195.595,170.0,CAR
+2023-09-13 09:37:00,195.75,195.75,195.75,195.75,272.0,CAR
+2023-09-13 09:36:00,196.615,196.615,196.615,196.615,491.0,CAR
+2023-09-13 09:30:00,196.78,196.78,196.41,196.41,1745.0,CAR
+2023-09-13 08:36:00,196.76,196.9,196.76,196.9,18.0,CAR
+2023-09-13 08:30:00,196.5,196.5,196.0,196.0,172.0,CAR
+2023-09-12 17:45:00,197.49,197.49,197.49,197.49,10.0,CAR
+2023-09-12 17:44:00,197.46,197.47,197.46,197.47,20.0,CAR
+2023-09-12 17:02:00,196.75,196.75,196.75,196.75,8329.0,CAR
+2023-09-12 16:29:00,197.5,197.5,197.5,197.5,10.0,CAR
+2023-09-12 16:16:00,198.27,198.27,196.75,196.75,35.0,CAR
+2023-09-12 16:03:00,196.76,196.76,196.76,196.76,1.0,CAR
+2023-09-12 16:00:00,196.86,196.86,196.75,196.75,89239.0,CAR
+2023-09-12 15:59:00,196.755,196.9,196.66,196.84,16215.0,CAR
+2023-09-12 15:58:00,196.72,196.88,196.72,196.851,7948.0,CAR
+2023-09-12 15:57:00,196.9,196.91,196.75,196.765,5043.0,CAR
+2023-09-12 15:56:00,196.9,197.0,196.735,196.82,5246.0,CAR
+2023-09-12 15:55:00,196.73,196.86,196.63,196.86,5057.0,CAR
+2023-09-12 15:54:00,196.76,196.765,196.73,196.73,1202.0,CAR
+2023-09-12 15:53:00,196.94,196.94,196.745,196.745,5451.0,CAR
+2023-09-12 15:52:00,196.93,196.93,196.85,196.91,1454.0,CAR
+2023-09-12 15:51:00,196.79,197.05,196.735,196.91,5004.0,CAR
+2023-09-12 15:50:00,196.533,196.705,196.533,196.705,2763.0,CAR
+2023-09-12 15:49:00,196.48,196.48,196.48,196.48,487.0,CAR
+2023-09-12 15:48:00,196.57,196.575,196.33,196.45,3261.0,CAR
+2023-09-12 15:47:00,196.64,196.64,196.6,196.6,714.0,CAR
+2023-09-12 15:46:00,196.61,196.61,196.601,196.61,902.0,CAR
+2023-09-12 15:45:00,196.79,196.79,196.63,196.703,921.0,CAR
+2023-09-12 15:44:00,196.55,196.94,196.55,196.94,5627.0,CAR
+2023-09-12 15:43:00,196.555,196.555,196.555,196.555,538.0,CAR
+2023-09-12 15:42:00,196.62,196.62,196.605,196.605,604.0,CAR
+2023-09-12 15:41:00,196.865,196.865,196.68,196.68,1196.0,CAR
+2023-09-12 15:40:00,196.74,196.93,196.74,196.93,1443.0,CAR
+2023-09-12 15:39:00,197.16,197.16,196.88,196.91,2231.0,CAR
+2023-09-12 15:38:00,197.29,197.29,197.195,197.195,931.0,CAR
+2023-09-12 15:37:00,197.23,197.28,197.05,197.28,11565.0,CAR
+2023-09-12 15:36:00,197.21,197.35,197.115,197.22,3727.0,CAR
+2023-09-12 15:35:00,197.785,197.785,197.2,197.35,9547.0,CAR
+2023-09-12 15:34:00,197.69,197.79,197.685,197.79,674.0,CAR
+2023-09-12 15:33:00,197.74,197.75,197.68,197.68,1358.0,CAR
+2023-09-12 15:32:00,197.96,197.96,197.87,197.87,1387.0,CAR
+2023-09-12 15:31:00,197.99,198.19,197.93,198.18,5457.0,CAR
+2023-09-12 15:30:00,197.89,197.89,197.89,197.89,878.0,CAR
+2023-09-12 15:29:00,197.64,197.95,197.64,197.95,2174.0,CAR
+2023-09-12 15:26:00,197.6,197.6,197.59,197.59,728.0,CAR
+2023-09-12 15:25:00,197.76,197.86,197.76,197.86,408.0,CAR
+2023-09-12 15:24:00,197.64,197.855,197.53,197.855,3728.0,CAR
+2023-09-12 15:23:00,197.56,197.56,197.48,197.48,501.0,CAR
+2023-09-12 15:22:00,197.61,197.675,197.61,197.675,291.0,CAR
+2023-09-12 15:21:00,197.635,197.635,197.635,197.635,165.0,CAR
+2023-09-12 15:19:00,197.79,197.79,197.62,197.62,508.0,CAR
+2023-09-12 15:18:00,197.56,197.56,197.56,197.56,294.0,CAR
+2023-09-12 15:16:00,197.865,197.865,197.865,197.865,395.0,CAR
+2023-09-12 15:12:00,197.935,197.935,197.935,197.935,255.0,CAR
+2023-09-12 15:11:00,197.947,197.99,197.948,197.95,973.0,CAR
+2023-09-12 15:08:00,198.02,198.02,198.02,198.02,996.0,CAR
+2023-09-12 15:07:00,197.85,197.85,197.82,197.82,681.0,CAR
+2023-09-12 15:05:00,198.0,198.0,197.88,197.88,904.0,CAR
+2023-09-12 15:04:00,198.01,198.01,197.98,198.0,503.0,CAR
+2023-09-12 15:03:00,198.15,198.183,198.01,198.06,1415.0,CAR
+2023-09-12 15:00:00,198.23,198.23,198.23,198.23,974.0,CAR
+2023-09-12 14:59:00,198.35,198.35,198.35,198.35,336.0,CAR
+2023-09-12 14:57:00,198.37,198.37,198.36,198.36,516.0,CAR
+2023-09-12 14:55:00,198.487,198.487,198.487,198.487,290.0,CAR
+2023-09-12 14:51:00,198.25,198.25,198.25,198.25,223.0,CAR
+2023-09-12 14:50:00,198.54,198.54,198.395,198.41,1369.0,CAR
+2023-09-12 14:47:00,198.76,198.8,198.66,198.8,1061.0,CAR
+2023-09-12 14:45:00,198.605,198.605,198.605,198.605,241.0,CAR
+2023-09-12 14:43:00,198.64,198.64,198.64,198.64,140.0,CAR
+2023-09-12 14:40:00,198.715,198.715,198.715,198.715,552.0,CAR
+2023-09-12 14:37:00,198.58,198.58,198.58,198.58,122.0,CAR
+2023-09-12 14:36:00,198.6,198.6,198.6,198.6,685.0,CAR
+2023-09-12 14:30:00,198.59,198.59,198.59,198.59,273.0,CAR
+2023-09-12 14:28:00,198.5,198.57,198.5,198.57,599.0,CAR
+2023-09-12 14:26:00,198.425,198.425,198.425,198.425,318.0,CAR
+2023-09-12 14:25:00,198.39,198.405,198.39,198.405,606.0,CAR
+2023-09-12 14:24:00,198.155,198.2,198.155,198.2,742.0,CAR
+2023-09-12 14:19:00,198.18,198.27,198.18,198.27,1055.0,CAR
+2023-09-12 14:18:00,198.19,198.19,198.19,198.19,123.0,CAR
+2023-09-12 14:16:00,198.18,198.26,198.18,198.26,1066.0,CAR
+2023-09-12 14:15:00,198.15,198.15,198.15,198.15,324.0,CAR
+2023-09-12 14:14:00,198.22,198.22,198.22,198.22,203.0,CAR
+2023-09-12 14:12:00,198.49,198.49,198.34,198.34,958.0,CAR
+2023-09-12 14:09:00,198.55,198.55,198.55,198.55,126.0,CAR
+2023-09-12 14:07:00,198.7,198.7,198.7,198.7,291.0,CAR
+2023-09-12 14:05:00,198.83,198.83,198.795,198.795,706.0,CAR
+2023-09-12 14:02:00,199.0,199.0,199.0,199.0,323.0,CAR
+2023-09-12 14:00:00,199.18,199.18,199.0,199.02,612.0,CAR
+2023-09-12 13:59:00,199.23,199.23,199.23,199.23,171.0,CAR
+2023-09-12 13:58:00,199.33,199.33,199.26,199.33,443.0,CAR
+2023-09-12 13:57:00,199.12,199.12,199.12,199.12,420.0,CAR
+2023-09-12 13:56:00,199.25,199.25,199.25,199.25,180.0,CAR
+2023-09-12 13:53:00,199.4,199.4,199.4,199.4,442.0,CAR
+2023-09-12 13:52:00,199.32,199.405,199.32,199.405,703.0,CAR
+2023-09-12 13:51:00,199.18,199.18,199.18,199.18,154.0,CAR
+2023-09-12 13:50:00,199.08,199.18,199.01,199.18,1023.0,CAR
+2023-09-12 13:49:00,198.645,198.74,198.575,198.74,1497.0,CAR
+2023-09-12 13:48:00,198.68,198.68,198.68,198.68,438.0,CAR
+2023-09-12 13:43:00,199.06,199.06,199.06,199.06,145.0,CAR
+2023-09-12 13:41:00,199.3,199.3,199.28,199.28,609.0,CAR
+2023-09-12 13:40:00,199.385,199.385,199.385,199.385,238.0,CAR
+2023-09-12 13:38:00,199.4,199.4,199.4,199.4,172.0,CAR
+2023-09-12 13:37:00,199.125,199.4,199.125,199.4,1327.0,CAR
+2023-09-12 13:36:00,199.27,199.38,199.27,199.35,728.0,CAR
+2023-09-12 13:35:00,199.08,199.34,199.08,199.34,612.0,CAR
+2023-09-12 13:34:00,199.09,199.09,199.09,199.09,306.0,CAR
+2023-09-12 13:33:00,199.255,199.255,199.255,199.255,141.0,CAR
+2023-09-12 13:29:00,199.18,199.18,199.18,199.18,774.0,CAR
+2023-09-12 13:28:00,199.37,199.42,199.34,199.42,635.0,CAR
+2023-09-12 13:27:00,199.5,199.5,199.5,199.5,104.0,CAR
+2023-09-12 13:25:00,199.38,199.38,199.28,199.36,1208.0,CAR
+2023-09-12 13:23:00,198.91,199.195,198.91,199.195,984.0,CAR
+2023-09-12 13:22:00,198.98,198.98,198.88,198.88,340.0,CAR
+2023-09-12 13:21:00,198.74,198.8,198.74,198.8,1168.0,CAR
+2023-09-12 13:20:00,198.7,198.7,198.7,198.7,326.0,CAR
+2023-09-12 13:17:00,198.58,198.58,198.58,198.58,113.0,CAR
+2023-09-12 13:16:00,198.54,198.56,198.51,198.56,926.0,CAR
+2023-09-12 13:13:00,198.67,198.67,198.67,198.67,630.0,CAR
+2023-09-12 13:12:00,198.6,198.6,198.6,198.6,229.0,CAR
+2023-09-12 13:11:00,198.59,198.59,198.59,198.59,232.0,CAR
+2023-09-12 13:10:00,198.655,198.655,198.655,198.655,373.0,CAR
+2023-09-12 13:08:00,198.83,198.83,198.83,198.83,667.0,CAR
+2023-09-12 13:06:00,199.12,199.19,199.12,199.19,211.0,CAR
+2023-09-12 13:04:00,199.13,199.13,199.13,199.13,517.0,CAR
+2023-09-12 13:02:00,199.265,199.265,199.265,199.265,146.0,CAR
+2023-09-12 12:59:00,198.97,199.14,198.97,199.13,1101.0,CAR
+2023-09-12 12:55:00,199.02,199.08,198.96,199.08,331.0,CAR
+2023-09-12 12:54:00,199.05,199.05,199.05,199.05,586.0,CAR
+2023-09-12 12:53:00,199.24,199.24,199.09,199.09,667.0,CAR
+2023-09-12 12:49:00,199.03,199.175,199.03,199.175,808.0,CAR
+2023-09-12 12:47:00,198.92,198.92,198.92,198.92,163.0,CAR
+2023-09-12 12:46:00,198.94,198.94,198.94,198.94,281.0,CAR
+2023-09-12 12:42:00,198.79,198.92,198.79,198.85,1045.0,CAR
+2023-09-12 12:39:00,198.64,198.65,198.64,198.65,531.0,CAR
+2023-09-12 12:38:00,198.405,198.5,198.405,198.47,2034.0,CAR
+2023-09-12 12:36:00,198.71,198.71,198.71,198.71,462.0,CAR
+2023-09-12 12:35:00,198.73,198.73,198.73,198.73,106.0,CAR
+2023-09-12 12:33:00,198.835,198.835,198.83,198.83,688.0,CAR
+2023-09-12 12:31:00,198.82,198.82,198.82,198.82,427.0,CAR
+2023-09-12 12:30:00,199.0,199.0,198.86,198.86,1947.0,CAR
+2023-09-12 12:29:00,199.32,199.32,199.31,199.31,974.0,CAR
+2023-09-12 12:28:00,199.42,199.42,199.42,199.42,583.0,CAR
+2023-09-12 12:24:00,199.5,199.5,199.5,199.5,284.0,CAR
+2023-09-12 12:21:00,199.52,199.58,199.46,199.46,701.0,CAR
+2023-09-12 12:19:00,199.64,199.64,199.57,199.57,806.0,CAR
+2023-09-12 12:14:00,199.78,199.78,199.78,199.78,164.0,CAR
+2023-09-12 12:13:00,199.72,199.72,199.72,199.72,446.0,CAR
+2023-09-12 12:08:00,200.02,200.05,200.02,200.05,1121.0,CAR
+2023-09-12 12:07:00,199.825,199.99,199.825,199.99,1332.0,CAR
+2023-09-12 12:05:00,199.76,199.78,199.76,199.78,1713.0,CAR
+2023-09-12 12:04:00,199.66,199.69,199.66,199.69,289.0,CAR
+2023-09-12 12:03:00,199.47,199.47,199.47,199.47,143.0,CAR
+2023-09-12 12:02:00,199.615,199.67,199.52,199.52,1033.0,CAR
+2023-09-12 11:59:00,199.6,199.65,199.485,199.485,435.0,CAR
+2023-09-12 11:58:00,199.66,199.66,199.585,199.63,1047.0,CAR
+2023-09-12 11:57:00,199.685,199.77,199.67,199.77,1354.0,CAR
+2023-09-12 11:56:00,199.96,199.96,199.62,199.62,1256.0,CAR
+2023-09-12 11:55:00,199.96,199.96,199.96,199.96,1009.0,CAR
+2023-09-12 11:54:00,200.05,200.05,200.05,200.05,397.0,CAR
+2023-09-12 11:52:00,200.31,200.31,200.31,200.31,1105.0,CAR
+2023-09-12 11:51:00,200.485,200.485,200.485,200.485,219.0,CAR
+2023-09-12 11:49:00,200.635,200.635,200.38,200.48,1574.0,CAR
+2023-09-12 11:48:00,200.524,200.524,200.524,200.524,161.0,CAR
+2023-09-12 11:47:00,200.705,200.705,200.705,200.705,225.0,CAR
+2023-09-12 11:46:00,200.75,200.75,200.75,200.75,230.0,CAR
+2023-09-12 11:45:00,200.61,200.61,200.61,200.61,344.0,CAR
+2023-09-12 11:42:00,200.67,200.67,200.67,200.67,448.0,CAR
+2023-09-12 11:40:00,200.76,200.76,200.76,200.76,419.0,CAR
+2023-09-12 11:39:00,200.75,200.75,200.625,200.625,944.0,CAR
+2023-09-12 11:37:00,200.62,200.62,200.62,200.62,123.0,CAR
+2023-09-12 11:35:00,200.52,200.52,200.52,200.52,163.0,CAR
+2023-09-12 11:32:00,200.535,200.73,200.535,200.73,1260.0,CAR
+2023-09-12 11:31:00,200.445,200.64,200.445,200.525,1524.0,CAR
+2023-09-12 11:29:00,200.23,200.42,200.23,200.42,411.0,CAR
+2023-09-12 11:28:00,200.415,200.435,200.415,200.435,240.0,CAR
+2023-09-12 11:26:00,200.31,200.31,200.31,200.31,116.0,CAR
+2023-09-12 11:24:00,200.45,200.46,200.38,200.38,592.0,CAR
+2023-09-12 11:22:00,200.22,200.49,200.22,200.49,600.0,CAR
+2023-09-12 11:20:00,200.375,200.4,200.375,200.4,308.0,CAR
+2023-09-12 11:17:00,200.34,200.34,200.34,200.34,144.0,CAR
+2023-09-12 11:16:00,200.355,200.355,200.285,200.285,222.0,CAR
+2023-09-12 11:15:00,200.37,200.37,200.35,200.35,450.0,CAR
+2023-09-12 11:11:00,200.58,200.58,200.58,200.58,394.0,CAR
+2023-09-12 11:08:00,200.785,200.785,200.785,200.785,104.0,CAR
+2023-09-12 11:07:00,200.615,200.8,200.615,200.8,1961.0,CAR
+2023-09-12 11:06:00,200.63,200.63,200.63,200.63,229.0,CAR
+2023-09-12 11:00:00,200.54,200.59,200.54,200.59,686.0,CAR
+2023-09-12 10:59:00,200.36,200.47,200.34,200.4,1314.0,CAR
+2023-09-12 10:58:00,200.29,200.39,200.29,200.36,1335.0,CAR
+2023-09-12 10:57:00,200.32,200.32,200.31,200.31,707.0,CAR
+2023-09-12 10:56:00,200.34,200.34,200.32,200.32,231.0,CAR
+2023-09-12 10:55:00,200.32,200.45,200.32,200.45,278.0,CAR
+2023-09-12 10:54:00,200.41,200.49,200.41,200.49,843.0,CAR
+2023-09-12 10:53:00,200.16,200.17,200.16,200.17,900.0,CAR
+2023-09-12 10:52:00,200.5,200.5,200.25,200.25,3324.0,CAR
+2023-09-12 10:51:00,200.635,200.635,200.635,200.635,102.0,CAR
+2023-09-12 10:50:00,200.68,200.68,200.66,200.66,248.0,CAR
+2023-09-12 10:49:00,200.63,200.635,200.63,200.635,405.0,CAR
+2023-09-12 10:48:00,200.51,200.51,200.35,200.46,1149.0,CAR
+2023-09-12 10:47:00,200.57,200.63,200.5,200.63,1616.0,CAR
+2023-09-12 10:45:00,200.51,200.51,200.51,200.51,114.0,CAR
+2023-09-12 10:43:00,200.83,200.83,200.83,200.83,207.0,CAR
+2023-09-12 10:42:00,200.71,200.73,200.66,200.73,837.0,CAR
+2023-09-12 10:41:00,200.52,200.57,200.5,200.5,1587.0,CAR
+2023-09-12 10:40:00,200.5,200.6,200.5,200.6,698.0,CAR
+2023-09-12 10:39:00,200.23,200.4,200.23,200.4,815.0,CAR
+2023-09-12 10:37:00,200.01,200.25,200.01,200.02,359.0,CAR
+2023-09-12 10:34:00,200.03,200.265,200.03,200.265,409.0,CAR
+2023-09-12 10:33:00,200.275,200.275,200.275,200.275,178.0,CAR
+2023-09-12 10:32:00,200.27,200.44,200.19,200.19,1144.0,CAR
+2023-09-12 10:30:00,200.35,200.35,200.04,200.345,553.0,CAR
+2023-09-12 10:29:00,200.35,200.35,200.35,200.35,440.0,CAR
+2023-09-12 10:27:00,200.22,200.335,200.22,200.335,724.0,CAR
+2023-09-12 10:26:00,200.33,200.33,200.33,200.33,446.0,CAR
+2023-09-12 10:25:00,200.135,200.57,200.135,200.57,2624.0,CAR
+2023-09-12 10:24:00,200.05,200.135,200.05,200.135,465.0,CAR
+2023-09-12 10:22:00,200.155,200.16,200.05,200.16,2451.0,CAR
+2023-09-12 10:19:00,200.46,200.46,200.46,200.46,144.0,CAR
+2023-09-12 10:16:00,200.49,200.615,200.45,200.45,722.0,CAR
+2023-09-12 10:15:00,200.42,200.42,200.37,200.4,1205.0,CAR
+2023-09-12 10:14:00,200.58,200.58,200.58,200.58,118.0,CAR
+2023-09-12 10:11:00,200.31,200.31,200.31,200.31,137.0,CAR
+2023-09-12 10:07:00,200.755,200.755,200.34,200.34,1137.0,CAR
+2023-09-12 10:06:00,200.465,200.78,200.465,200.56,1303.0,CAR
+2023-09-12 10:05:00,200.445,200.49,200.445,200.473,614.0,CAR
+2023-09-12 10:04:00,200.41,200.41,200.14,200.14,896.0,CAR
+2023-09-12 10:01:00,200.43,200.43,200.43,200.43,252.0,CAR
+2023-09-12 10:00:00,200.53,200.53,200.53,200.53,206.0,CAR
+2023-09-12 09:58:00,200.601,200.601,200.601,200.601,187.0,CAR
+2023-09-12 09:56:00,200.43,200.74,200.42,200.45,1252.0,CAR
+2023-09-12 09:52:00,200.03,200.03,200.03,200.03,157.0,CAR
+2023-09-12 09:51:00,200.25,200.25,200.25,200.25,131.0,CAR
+2023-09-12 09:50:00,200.37,200.5,200.37,200.5,1344.0,CAR
+2023-09-12 09:49:00,200.16,200.525,200.16,200.525,826.0,CAR
+2023-09-12 09:45:00,200.61,200.61,200.61,200.61,195.0,CAR
+2023-09-12 09:44:00,200.72,200.72,200.72,200.72,121.0,CAR
+2023-09-12 09:43:00,201.4,201.4,201.34,201.34,719.0,CAR
+2023-09-12 09:42:00,201.8,201.8,201.46,201.46,361.0,CAR
+2023-09-12 09:41:00,201.66,201.66,201.66,201.66,168.0,CAR
+2023-09-12 09:40:00,202.23,202.395,201.76,201.89,1392.0,CAR
+2023-09-12 09:39:00,201.795,201.795,201.58,201.58,307.0,CAR
+2023-09-12 09:38:00,201.52,201.52,201.52,201.52,148.0,CAR
+2023-09-12 09:37:00,201.71,201.71,201.71,201.71,172.0,CAR
+2023-09-12 09:35:00,200.73,200.78,200.415,200.415,949.0,CAR
+2023-09-12 09:34:00,200.09,200.64,200.09,200.395,1515.0,CAR
+2023-09-12 09:30:00,200.19,200.19,200.19,200.19,1567.0,CAR
+2023-09-12 09:27:00,201.43,201.43,201.43,201.43,6.0,CAR
+2023-09-12 08:53:00,202.0,202.0,202.0,202.0,100.0,CAR
+2023-09-12 08:19:00,202.31,202.31,202.3,202.3,36.0,CAR
+2023-09-11 18:45:00,201.43,201.43,201.43,201.43,1.0,CAR
+2023-09-11 18:37:00,202.3,202.3,202.3,202.3,3.0,CAR
+2023-09-11 16:07:00,200.01,200.01,200.01,200.01,1.0,CAR
+2023-09-11 16:03:00,198.052,198.052,198.052,198.052,1.0,CAR
+2023-09-11 16:00:00,202.3,202.3,202.3,202.3,212226.0,CAR
+2023-09-11 15:59:00,202.33,202.34,202.2,202.3,14256.0,CAR
+2023-09-11 15:58:00,202.48,202.55,202.23,202.32,5690.0,CAR
+2023-09-11 15:57:00,202.63,202.74,202.3,202.47,5086.0,CAR
+2023-09-11 15:56:00,202.57,202.7,202.46,202.7,2760.0,CAR
+2023-09-11 15:55:00,202.66,202.66,202.42,202.45,2769.0,CAR
+2023-09-11 15:54:00,202.29,202.82,202.17,202.54,13158.0,CAR
+2023-09-11 15:53:00,202.2,202.29,202.2,202.25,1210.0,CAR
+2023-09-11 15:52:00,202.65,202.65,202.15,202.15,2683.0,CAR
+2023-09-11 15:51:00,202.78,202.78,202.67,202.73,1689.0,CAR
+2023-09-11 15:50:00,202.73,202.76,202.71,202.71,919.0,CAR
+2023-09-11 15:49:00,202.84,203.05,202.78,203.0,8843.0,CAR
+2023-09-11 15:48:00,202.58,202.84,202.58,202.785,3732.0,CAR
+2023-09-11 15:47:00,202.89,202.975,202.65,202.65,2858.0,CAR
+2023-09-11 15:45:00,202.89,203.105,202.83,203.03,5167.0,CAR
+2023-09-11 15:44:00,202.9,202.905,202.9,202.905,384.0,CAR
+2023-09-11 15:43:00,202.9,202.9,202.9,202.9,641.0,CAR
+2023-09-11 15:42:00,202.88,202.88,202.88,202.88,628.0,CAR
+2023-09-11 15:41:00,202.9,202.98,202.875,202.875,1891.0,CAR
+2023-09-11 15:40:00,202.97,202.985,202.825,202.825,1136.0,CAR
+2023-09-11 15:39:00,202.965,203.07,202.93,203.07,1206.0,CAR
+2023-09-11 15:38:00,202.97,202.995,202.86,202.96,1826.0,CAR
+2023-09-11 15:37:00,203.05,203.06,203.04,203.04,799.0,CAR
+2023-09-11 15:36:00,203.17,203.18,203.13,203.13,1472.0,CAR
+2023-09-11 15:35:00,202.98,203.07,202.98,203.07,520.0,CAR
+2023-09-11 15:34:00,202.79,202.903,202.775,202.903,3132.0,CAR
+2023-09-11 15:33:00,202.65,202.65,202.65,202.65,359.0,CAR
+2023-09-11 15:32:00,202.73,202.77,202.72,202.77,725.0,CAR
+2023-09-11 15:31:00,202.74,202.74,202.74,202.74,158.0,CAR
+2023-09-11 15:29:00,202.76,202.78,202.665,202.69,1017.0,CAR
+2023-09-11 15:28:00,202.685,202.69,202.55,202.65,1414.0,CAR
+2023-09-11 15:27:00,202.735,202.735,202.735,202.735,634.0,CAR
+2023-09-11 15:26:00,202.56,202.645,202.53,202.645,987.0,CAR
+2023-09-11 15:25:00,202.76,202.76,202.76,202.76,270.0,CAR
+2023-09-11 15:24:00,202.61,202.68,202.61,202.68,929.0,CAR
+2023-09-11 15:23:00,202.8,202.8,202.61,202.615,1229.0,CAR
+2023-09-11 15:22:00,202.775,202.775,202.775,202.775,222.0,CAR
+2023-09-11 15:21:00,202.775,202.775,202.775,202.775,155.0,CAR
+2023-09-11 15:20:00,202.77,202.83,202.71,202.83,1250.0,CAR
+2023-09-11 15:19:00,202.63,202.63,202.625,202.625,935.0,CAR
+2023-09-11 15:17:00,202.67,202.67,202.65,202.65,963.0,CAR
+2023-09-11 15:14:00,202.635,202.635,202.635,202.635,353.0,CAR
+2023-09-11 15:13:00,202.64,202.64,202.545,202.545,1128.0,CAR
+2023-09-11 15:12:00,202.27,202.43,202.27,202.43,1762.0,CAR
+2023-09-11 15:11:00,202.27,202.31,202.27,202.31,273.0,CAR
+2023-09-11 15:10:00,202.205,202.205,202.205,202.205,205.0,CAR
+2023-09-11 15:08:00,202.32,202.32,202.32,202.32,528.0,CAR
+2023-09-11 15:04:00,202.71,202.71,202.66,202.66,430.0,CAR
+2023-09-11 15:03:00,202.97,202.98,202.95,202.95,851.0,CAR
+2023-09-11 15:01:00,202.815,202.84,202.7,202.84,380.0,CAR
+2023-09-11 15:00:00,202.91,202.91,202.91,202.91,313.0,CAR
+2023-09-11 14:59:00,203.08,203.08,203.08,203.08,1142.0,CAR
+2023-09-11 14:56:00,203.29,203.41,203.28,203.28,2474.0,CAR
+2023-09-11 14:55:00,203.51,203.51,203.5,203.5,1177.0,CAR
+2023-09-11 14:54:00,203.62,203.69,203.62,203.69,1729.0,CAR
+2023-09-11 14:53:00,203.675,203.675,203.675,203.675,222.0,CAR
+2023-09-11 14:51:00,203.685,203.685,203.685,203.685,185.0,CAR
+2023-09-11 14:50:00,203.79,203.79,203.79,203.79,217.0,CAR
+2023-09-11 14:48:00,203.645,203.73,203.645,203.73,340.0,CAR
+2023-09-11 14:47:00,203.5,203.64,203.5,203.64,1067.0,CAR
+2023-09-11 14:46:00,203.585,203.585,203.515,203.515,456.0,CAR
+2023-09-11 14:45:00,203.51,203.56,203.51,203.56,490.0,CAR
+2023-09-11 14:43:00,203.395,203.395,203.395,203.395,669.0,CAR
+2023-09-11 14:42:00,203.385,203.42,203.385,203.42,449.0,CAR
+2023-09-11 14:41:00,203.415,203.44,203.415,203.44,496.0,CAR
+2023-09-11 14:40:00,203.555,203.555,203.555,203.555,468.0,CAR
+2023-09-11 14:39:00,203.6,203.6,203.6,203.6,235.0,CAR
+2023-09-11 14:38:00,203.615,203.615,203.61,203.61,402.0,CAR
+2023-09-11 14:37:00,203.42,203.58,203.42,203.58,1337.0,CAR
+2023-09-11 14:34:00,203.35,203.35,203.35,203.35,1067.0,CAR
+2023-09-11 14:33:00,203.68,203.76,203.41,203.41,6260.0,CAR
+2023-09-11 14:32:00,203.72,203.72,203.705,203.705,316.0,CAR
+2023-09-11 14:27:00,203.715,203.795,203.55,203.73,1682.0,CAR
+2023-09-11 14:25:00,203.715,203.715,203.715,203.715,136.0,CAR
+2023-09-11 14:23:00,203.675,203.705,203.675,203.705,330.0,CAR
+2023-09-11 14:22:00,203.71,203.71,203.71,203.71,147.0,CAR
+2023-09-11 14:21:00,203.68,203.69,203.62,203.69,858.0,CAR
+2023-09-11 14:20:00,203.65,203.7,203.6,203.67,1575.0,CAR
+2023-09-11 14:19:00,203.56,203.64,203.56,203.61,1294.0,CAR
+2023-09-11 14:18:00,203.39,203.39,203.39,203.39,373.0,CAR
+2023-09-11 14:15:00,203.385,203.385,203.38,203.38,309.0,CAR
+2023-09-11 14:11:00,203.49,203.49,203.34,203.34,516.0,CAR
+2023-09-11 14:09:00,203.63,203.63,203.63,203.63,889.0,CAR
+2023-09-11 14:08:00,203.49,203.49,203.49,203.49,112.0,CAR
+2023-09-11 14:06:00,203.55,203.55,203.55,203.55,303.0,CAR
+2023-09-11 14:05:00,203.41,203.475,203.323,203.475,808.0,CAR
+2023-09-11 14:04:00,203.5,203.52,203.4,203.51,774.0,CAR
+2023-09-11 14:03:00,203.625,203.625,203.625,203.625,155.0,CAR
+2023-09-11 14:01:00,203.695,203.695,203.52,203.638,992.0,CAR
+2023-09-11 14:00:00,203.755,203.755,203.73,203.73,303.0,CAR
+2023-09-11 13:56:00,203.52,203.52,203.52,203.52,428.0,CAR
+2023-09-11 13:54:00,203.39,203.39,203.385,203.385,258.0,CAR
+2023-09-11 13:52:00,203.36,203.39,203.36,203.39,431.0,CAR
+2023-09-11 13:51:00,203.38,203.38,203.29,203.29,466.0,CAR
+2023-09-11 13:50:00,203.26,203.275,203.26,203.275,417.0,CAR
+2023-09-11 13:49:00,203.29,203.3,203.19,203.19,852.0,CAR
+2023-09-11 13:47:00,203.37,203.41,203.37,203.38,1322.0,CAR
+2023-09-11 13:44:00,203.69,203.69,203.4,203.4,1429.0,CAR
+2023-09-11 13:42:00,203.95,204.15,203.91,203.99,3240.0,CAR
+2023-09-11 13:40:00,204.01,204.01,204.01,204.01,184.0,CAR
+2023-09-11 13:39:00,203.82,204.005,203.82,204.005,711.0,CAR
+2023-09-11 13:38:00,203.925,203.925,203.925,203.925,374.0,CAR
+2023-09-11 13:37:00,203.93,203.93,203.93,203.93,193.0,CAR
+2023-09-11 13:34:00,203.95,203.95,203.95,203.95,123.0,CAR
+2023-09-11 13:32:00,203.94,203.94,203.94,203.94,202.0,CAR
+2023-09-11 13:31:00,204.135,204.245,203.78,203.935,1731.0,CAR
+2023-09-11 13:30:00,204.11,204.28,204.11,204.28,895.0,CAR
+2023-09-11 13:29:00,204.015,204.015,204.015,204.015,246.0,CAR
+2023-09-11 13:28:00,203.98,203.98,203.97,203.97,498.0,CAR
+2023-09-11 13:27:00,204.07,204.07,203.9,203.9,1049.0,CAR
+2023-09-11 13:25:00,204.1,204.14,204.1,204.14,495.0,CAR
+2023-09-11 13:23:00,204.03,204.03,204.03,204.03,183.0,CAR
+2023-09-11 13:22:00,203.86,203.86,203.86,203.86,460.0,CAR
+2023-09-11 13:20:00,203.725,203.725,203.725,203.725,127.0,CAR
+2023-09-11 13:19:00,203.56,203.8,203.56,203.73,1285.0,CAR
+2023-09-11 13:16:00,203.49,203.49,203.49,203.49,135.0,CAR
+2023-09-11 13:14:00,203.48,203.5,203.48,203.5,862.0,CAR
+2023-09-11 13:13:00,203.31,203.46,203.31,203.46,645.0,CAR
+2023-09-11 13:11:00,203.375,203.375,203.375,203.375,150.0,CAR
+2023-09-11 13:09:00,203.42,203.505,203.42,203.495,637.0,CAR
+2023-09-11 13:08:00,203.21,203.4,203.21,203.4,1741.0,CAR
+2023-09-11 13:05:00,203.2,203.2,203.095,203.095,1028.0,CAR
+2023-09-11 13:03:00,203.325,203.36,203.21,203.36,528.0,CAR
+2023-09-11 13:01:00,203.33,203.33,203.33,203.33,185.0,CAR
+2023-09-11 13:00:00,203.28,203.39,203.28,203.39,1773.0,CAR
+2023-09-11 12:59:00,203.0,203.14,203.0,203.14,404.0,CAR
+2023-09-11 12:58:00,203.14,203.14,203.14,203.14,145.0,CAR
+2023-09-11 12:57:00,203.15,203.26,203.15,203.26,1176.0,CAR
+2023-09-11 12:54:00,203.05,203.05,203.05,203.05,521.0,CAR
+2023-09-11 12:53:00,203.05,203.05,202.93,203.05,509.0,CAR
+2023-09-11 12:52:00,203.24,203.24,203.24,203.24,148.0,CAR
+2023-09-11 12:49:00,202.98,203.13,202.98,203.045,743.0,CAR
+2023-09-11 12:47:00,203.045,203.045,203.045,203.045,150.0,CAR
+2023-09-11 12:44:00,203.19,203.19,203.19,203.19,638.0,CAR
+2023-09-11 12:43:00,203.21,203.21,203.21,203.21,136.0,CAR
+2023-09-11 12:42:00,203.28,203.28,203.24,203.24,465.0,CAR
+2023-09-11 12:40:00,203.405,203.405,203.33,203.395,328.0,CAR
+2023-09-11 12:39:00,203.57,203.57,203.34,203.34,1162.0,CAR
+2023-09-11 12:37:00,203.735,203.735,203.735,203.735,154.0,CAR
+2023-09-11 12:35:00,203.88,203.945,203.87,203.9,1881.0,CAR
+2023-09-11 12:34:00,203.71,203.86,203.55,203.86,2640.0,CAR
+2023-09-11 12:33:00,203.86,203.88,203.785,203.88,408.0,CAR
+2023-09-11 12:32:00,203.8,203.83,203.8,203.83,1066.0,CAR
+2023-09-11 12:30:00,203.805,203.805,203.805,203.805,123.0,CAR
+2023-09-11 12:29:00,203.845,203.845,203.845,203.845,440.0,CAR
+2023-09-11 12:28:00,203.61,203.61,203.61,203.61,104.0,CAR
+2023-09-11 12:26:00,203.52,203.57,203.52,203.57,438.0,CAR
+2023-09-11 12:23:00,203.54,203.54,203.54,203.54,297.0,CAR
+2023-09-11 12:22:00,203.23,203.35,203.23,203.35,845.0,CAR
+2023-09-11 12:21:00,203.295,203.295,203.2,203.2,257.0,CAR
+2023-09-11 12:20:00,203.455,203.465,203.27,203.33,718.0,CAR
+2023-09-11 12:19:00,203.302,203.475,203.303,203.475,906.0,CAR
+2023-09-11 12:18:00,203.535,203.535,203.535,203.535,127.0,CAR
+2023-09-11 12:17:00,203.585,203.585,203.35,203.575,986.0,CAR
+2023-09-11 12:16:00,203.575,203.575,203.575,203.575,148.0,CAR
+2023-09-11 12:15:00,203.29,203.68,203.29,203.62,1605.0,CAR
+2023-09-11 12:11:00,203.67,203.795,203.6,203.795,2163.0,CAR
+2023-09-11 12:08:00,203.505,203.505,203.505,203.505,263.0,CAR
+2023-09-11 12:06:00,203.2,203.2,203.2,203.2,149.0,CAR
+2023-09-11 12:04:00,203.08,203.233,203.08,203.233,492.0,CAR
+2023-09-11 12:02:00,203.305,203.43,203.305,203.43,391.0,CAR
+2023-09-11 12:01:00,203.235,203.265,203.235,203.265,438.0,CAR
+2023-09-11 12:00:00,203.055,203.24,203.055,203.24,592.0,CAR
+2023-09-11 11:59:00,203.2,203.2,203.2,203.2,347.0,CAR
+2023-09-11 11:58:00,202.97,203.12,202.97,203.12,369.0,CAR
+2023-09-11 11:56:00,203.025,203.025,203.003,203.003,323.0,CAR
+2023-09-11 11:55:00,203.08,203.08,203.0,203.025,578.0,CAR
+2023-09-11 11:53:00,202.7,202.81,202.7,202.76,1279.0,CAR
+2023-09-11 11:51:00,202.625,202.625,202.56,202.56,1097.0,CAR
+2023-09-11 11:50:00,202.825,202.98,202.67,202.67,868.0,CAR
+2023-09-11 11:48:00,202.92,202.92,202.845,202.845,288.0,CAR
+2023-09-11 11:43:00,202.745,202.99,202.745,202.99,902.0,CAR
+2023-09-11 11:42:00,202.93,202.93,202.93,202.93,323.0,CAR
+2023-09-11 11:41:00,202.84,202.97,202.84,202.9,873.0,CAR
+2023-09-11 11:39:00,203.105,203.105,203.105,203.105,351.0,CAR
+2023-09-11 11:38:00,203.355,203.355,203.11,203.11,559.0,CAR
+2023-09-11 11:37:00,203.43,203.43,203.335,203.405,381.0,CAR
+2023-09-11 11:36:00,203.09,203.36,203.09,203.2,1077.0,CAR
+2023-09-11 11:35:00,203.04,203.04,203.04,203.04,171.0,CAR
+2023-09-11 11:33:00,203.385,203.385,203.385,203.385,231.0,CAR
+2023-09-11 11:32:00,203.355,203.355,203.355,203.355,135.0,CAR
+2023-09-11 11:31:00,203.58,203.58,203.48,203.48,1266.0,CAR
+2023-09-11 11:30:00,204.135,204.135,203.86,203.87,1212.0,CAR
+2023-09-11 11:29:00,204.53,204.53,203.98,204.14,2068.0,CAR
+2023-09-11 11:28:00,204.53,204.54,204.53,204.54,391.0,CAR
+2023-09-11 11:27:00,204.475,204.475,204.41,204.41,358.0,CAR
+2023-09-11 11:26:00,204.46,204.51,204.38,204.495,2100.0,CAR
+2023-09-11 11:25:00,204.36,204.49,204.36,204.49,808.0,CAR
+2023-09-11 11:24:00,204.35,204.36,204.35,204.36,322.0,CAR
+2023-09-11 11:23:00,204.36,204.36,204.36,204.36,194.0,CAR
+2023-09-11 11:22:00,204.38,204.38,204.36,204.36,629.0,CAR
+2023-09-11 11:21:00,204.355,204.355,204.34,204.355,434.0,CAR
+2023-09-11 11:20:00,204.375,204.455,204.375,204.455,301.0,CAR
+2023-09-11 11:18:00,204.34,204.49,204.34,204.34,621.0,CAR
+2023-09-11 11:17:00,204.29,204.29,204.29,204.29,419.0,CAR
+2023-09-11 11:14:00,204.06,204.06,204.06,204.06,167.0,CAR
+2023-09-11 11:13:00,203.995,203.995,203.94,203.995,929.0,CAR
+2023-09-11 11:12:00,203.98,203.98,203.98,203.98,404.0,CAR
+2023-09-11 11:10:00,203.99,204.19,203.99,204.065,621.0,CAR
+2023-09-11 11:08:00,204.08,204.09,203.79,204.0,1690.0,CAR
+2023-09-11 11:07:00,204.34,204.34,204.02,204.02,1019.0,CAR
+2023-09-11 11:06:00,204.31,204.31,204.31,204.31,338.0,CAR
+2023-09-11 11:05:00,204.15,204.325,204.14,204.325,1131.0,CAR
+2023-09-11 11:04:00,203.975,203.975,203.975,203.975,443.0,CAR
+2023-09-11 11:03:00,203.942,204.02,203.905,203.975,921.0,CAR
+2023-09-11 11:00:00,203.96,203.96,203.89,203.89,471.0,CAR
+2023-09-11 10:58:00,203.33,203.78,203.32,203.765,1312.0,CAR
+2023-09-11 10:57:00,203.315,203.48,203.315,203.345,835.0,CAR
+2023-09-11 10:56:00,203.885,203.885,203.35,203.55,2663.0,CAR
+2023-09-11 10:55:00,203.94,203.94,203.893,203.895,696.0,CAR
+2023-09-11 10:54:00,203.665,203.885,203.65,203.885,1225.0,CAR
+2023-09-11 10:53:00,203.652,203.655,203.653,203.655,298.0,CAR
+2023-09-11 10:52:00,203.645,203.71,203.635,203.655,442.0,CAR
+2023-09-11 10:50:00,203.54,203.625,203.54,203.625,438.0,CAR
+2023-09-11 10:49:00,203.3,203.39,203.3,203.33,867.0,CAR
+2023-09-11 10:48:00,203.435,203.435,203.42,203.42,220.0,CAR
+2023-09-11 10:47:00,203.63,203.72,203.41,203.41,2547.0,CAR
+2023-09-11 10:46:00,203.95,203.95,203.95,203.95,428.0,CAR
+2023-09-11 10:44:00,203.685,203.895,203.685,203.855,1205.0,CAR
+2023-09-11 10:43:00,203.82,203.95,203.68,203.76,2678.0,CAR
+2023-09-11 10:41:00,203.5,203.5,203.495,203.495,641.0,CAR
+2023-09-11 10:40:00,203.42,203.45,203.3,203.3,670.0,CAR
+2023-09-11 10:38:00,203.225,203.225,203.225,203.225,1358.0,CAR
+2023-09-11 10:36:00,203.305,203.305,203.305,203.305,689.0,CAR
+2023-09-11 10:34:00,203.095,203.16,203.095,203.16,339.0,CAR
+2023-09-11 10:33:00,202.88,203.1,202.88,203.1,1350.0,CAR
+2023-09-11 10:32:00,202.712,202.805,202.705,202.805,753.0,CAR
+2023-09-11 10:31:00,203.09,203.313,202.775,202.775,3325.0,CAR
+2023-09-11 10:30:00,203.25,203.25,203.12,203.18,810.0,CAR
+2023-09-11 10:29:00,203.46,203.46,203.385,203.385,401.0,CAR
+2023-09-11 10:28:00,202.94,203.38,202.905,203.38,3921.0,CAR
+2023-09-11 10:27:00,202.79,202.79,202.79,202.79,241.0,CAR
+2023-09-11 10:26:00,202.9,202.9,202.855,202.855,319.0,CAR
+2023-09-11 10:25:00,202.662,202.92,202.663,202.92,966.0,CAR
+2023-09-11 10:23:00,202.7,202.7,202.675,202.7,649.0,CAR
+2023-09-11 10:21:00,202.715,202.72,202.7,202.7,410.0,CAR
+2023-09-11 10:20:00,202.6,202.6,202.6,202.6,218.0,CAR
+2023-09-11 10:19:00,202.929,202.929,202.929,202.929,3218.0,CAR
+2023-09-11 10:18:00,202.41,202.41,202.41,202.41,393.0,CAR
+2023-09-11 10:17:00,202.5,202.72,202.5,202.72,752.0,CAR
+2023-09-11 10:15:00,202.36,202.37,202.36,202.37,459.0,CAR
+2023-09-11 10:14:00,202.15,202.15,202.06,202.06,272.0,CAR
+2023-09-11 10:13:00,201.65,201.65,201.65,201.65,586.0,CAR
+2023-09-11 10:10:00,201.7,202.353,201.62,202.353,1450.0,CAR
+2023-09-11 10:09:00,201.21,201.21,201.21,201.21,289.0,CAR
+2023-09-11 10:08:00,201.33,201.49,201.31,201.49,36022.0,CAR
+2023-09-11 10:07:00,201.325,201.325,201.325,201.325,157.0,CAR
+2023-09-11 10:06:00,200.87,201.16,200.87,201.16,903.0,CAR
+2023-09-11 10:03:00,200.98,200.98,200.89,200.89,444.0,CAR
+2023-09-11 10:01:00,199.82,200.72,199.82,200.7,2403.0,CAR
+2023-09-11 10:00:00,200.0,200.0,199.825,199.825,1413.0,CAR
+2023-09-11 09:59:00,200.03,200.03,200.03,200.03,563.0,CAR
+2023-09-11 09:57:00,200.34,200.61,200.335,200.335,575.0,CAR
+2023-09-11 09:56:00,201.078,201.078,200.43,200.69,1992.0,CAR
+2023-09-11 09:55:00,201.18,201.18,201.04,201.04,408.0,CAR
+2023-09-11 09:54:00,200.54,201.5,200.54,201.15,1402.0,CAR
+2023-09-11 09:53:00,200.803,200.803,200.573,200.573,787.0,CAR
+2023-09-11 09:52:00,200.93,200.93,200.93,200.93,268.0,CAR
+2023-09-11 09:51:00,201.255,201.255,201.255,201.255,6424.0,CAR
+2023-09-11 09:49:00,201.43,201.43,201.43,201.43,190.0,CAR
+2023-09-11 09:48:00,201.08,201.08,201.08,201.08,119.0,CAR
+2023-09-11 09:46:00,201.79,201.79,200.71,200.71,4298.0,CAR
+2023-09-11 09:45:00,201.955,202.3,201.955,202.09,893.0,CAR
+2023-09-11 09:43:00,202.025,202.2,202.025,202.2,320.0,CAR
+2023-09-11 09:42:00,202.53,202.53,202.53,202.53,235.0,CAR
+2023-09-11 09:40:00,202.02,202.56,202.02,202.56,1237.0,CAR
+2023-09-11 09:39:00,202.05,202.05,202.05,202.05,622.0,CAR
+2023-09-11 09:38:00,201.96,201.96,201.96,201.96,448.0,CAR
+2023-09-11 09:37:00,202.39,202.44,202.39,202.44,220.0,CAR
+2023-09-11 09:35:00,201.94,201.94,201.94,201.94,846.0,CAR
+2023-09-11 09:34:00,201.655,202.29,201.655,202.03,3437.0,CAR
+2023-09-11 09:33:00,202.37,202.77,201.83,201.83,6760.0,CAR
+2023-09-11 09:32:00,203.01,203.01,202.205,202.205,1952.0,CAR
+2023-09-11 09:31:00,203.377,203.377,203.377,203.377,977.0,CAR
+2023-09-11 09:30:00,202.34,202.88,202.34,202.88,4611.0,CAR
+2023-09-11 09:25:00,201.0,201.89,201.0,201.89,3.0,CAR
+2023-09-11 09:02:00,200.59,200.6,200.59,200.6,52.0,CAR
+2023-09-11 08:00:00,200.0,200.0,200.0,200.0,9.0,CAR
+2023-09-11 07:08:00,199.09,199.09,199.09,199.09,5.0,CAR
+2023-09-11 05:14:00,199.35,199.35,199.35,199.35,8.0,CAR
+2023-09-11 04:20:00,199.34,199.35,199.34,199.35,20.0,CAR
diff --git a/data/C_2023_10_3.csv b/data/C_2023_10_3.csv
new file mode 100644
index 000000000..ad648c611
--- /dev/null
+++ b/data/C_2023_10_3.csv
@@ -0,0 +1,9097 @@
+date,1. open,2. high,3. low,4. close,5. volume,Ticker
+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 19:00:00,40.5,40.5,40.5,40.5,1779281.0,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 18:30:00,40.5,40.5,40.5,40.5,1779281.0,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 16:10:00,40.5,40.52,40.5,40.52,1779285.0,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 16:00:00,40.5,40.89,40.5,40.5,3619688.0,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 14:48:00,40.4,40.42,40.39,40.404,40652.0,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 14:36:00,40.39,40.4,40.38,40.393,15137.0,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 14:30:00,40.321,40.36,40.321,40.355,35325.0,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 13:45:00,40.38,40.395,40.363,40.395,11890.0,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 10:17:00,40.7,40.748,40.7,40.73,20037.0,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 19:00:00,41.13,41.13,41.13,41.13,2268645.0,C
+2023-09-29 18:56:00,41.25,41.25,41.25,41.25,500.0,C
+2023-09-29 18:30:00,41.13,41.25,41.13,41.25,2268657.0,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 16:10:00,41.13,41.13,41.13,41.13,2268646.0,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 16:01:00,41.13,41.13,41.13,41.13,4641531.0,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 15:57:00,41.088,41.115,41.065,41.105,259789.0,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 15:03:00,41.17,41.17,41.093,41.092,43094.0,C
+2023-09-29 15:02:00,41.19,41.195,41.173,41.175,19602.0,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 14:27:00,41.07,41.075,41.053,41.052,17780.0,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 13:26:00,41.102,41.15,41.102,41.15,14178.0,C
+2023-09-29 13:25:00,41.08,41.115,41.08,41.105,19176.0,C
+2023-09-29 13:24:00,41.08,41.09,41.071,41.08,12671.0,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 13:17:00,41.025,41.085,41.023,41.07,30822.0,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 13:12:00,41.035,41.04,41.01,41.03,18958.0,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 12:30:00,41.385,41.39,41.361,41.39,34552.0,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 11:47:00,41.293,41.301,41.29,41.3,7474.0,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 11:06:00,41.483,41.485,41.435,41.435,63619.0,C
+2023-09-29 11:05:00,41.507,41.507,41.48,41.48,28160.0,C
+2023-09-29 11:04:00,41.49,41.506,41.48,41.505,34726.0,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 10:40:00,41.616,41.62,41.6,41.615,21652.0,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 10:37:00,41.62,41.623,41.59,41.59,29463.0,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
+2023-09-28 19:59:00,41.31,41.31,41.26,41.26,152.0,C
+2023-09-28 19:55:00,41.25,41.25,41.25,41.25,100.0,C
+2023-09-28 19:51:00,41.31,41.31,41.31,41.31,1.0,C
+2023-09-28 19:50:00,41.27,41.31,41.27,41.31,335.0,C
+2023-09-28 19:45:00,41.25,41.25,41.25,41.25,5.0,C
+2023-09-28 19:43:00,41.25,41.25,41.25,41.25,4.0,C
+2023-09-28 19:28:00,41.29,41.29,41.29,41.29,2.0,C
+2023-09-28 19:19:00,41.26,41.26,41.26,41.26,300.0,C
+2023-09-28 19:17:00,41.26,41.26,41.26,41.26,100.0,C
+2023-09-28 19:09:00,41.26,41.29,41.26,41.29,21.0,C
+2023-09-28 19:04:00,41.31,41.31,41.31,41.31,1.0,C
+2023-09-28 19:00:00,41.2,41.2,41.2,41.2,1394970.0,C
+2023-09-28 18:50:00,41.26,41.26,41.26,41.26,1.0,C
+2023-09-28 18:48:00,41.26,41.26,41.26,41.26,12.0,C
+2023-09-28 18:44:00,41.31,41.31,41.25,41.25,1002.0,C
+2023-09-28 18:37:00,41.27,41.27,41.26,41.26,201.0,C
+2023-09-28 18:36:00,41.27,41.29,41.27,41.29,67.0,C
+2023-09-28 18:35:00,41.31,41.31,41.31,41.31,70.0,C
+2023-09-28 18:31:00,41.26,41.26,41.26,41.26,2.0,C
+2023-09-28 18:30:00,41.2,41.2,41.2,41.2,1394970.0,C
+2023-09-28 18:27:00,41.27,41.288,41.27,41.288,10.0,C
+2023-09-28 18:06:00,41.27,41.27,41.27,41.27,10.0,C
+2023-09-28 18:05:00,41.28,41.28,41.28,41.28,1.0,C
+2023-09-28 18:00:00,41.28,41.28,41.28,41.28,21.0,C
+2023-09-28 17:57:00,41.27,41.27,41.27,41.27,1.0,C
+2023-09-28 17:22:00,41.26,41.26,41.26,41.26,1.0,C
+2023-09-28 17:17:00,41.31,41.31,41.31,41.31,401.0,C
+2023-09-28 17:16:00,41.3,41.32,41.3,41.31,1300.0,C
+2023-09-28 17:15:00,41.27,41.27,41.27,41.27,2000.0,C
+2023-09-28 17:14:00,41.27,41.27,41.27,41.27,1.0,C
+2023-09-28 17:05:00,41.25,41.25,41.25,41.25,7.0,C
+2023-09-28 17:01:00,41.25,41.25,41.25,41.25,182.0,C
+2023-09-28 17:00:00,40.46,41.26,40.46,41.26,383.0,C
+2023-09-28 16:59:00,41.26,41.26,41.26,41.26,600.0,C
+2023-09-28 16:57:00,41.27,41.27,41.26,41.26,4500.0,C
+2023-09-28 16:56:00,41.25,41.28,41.25,41.28,132.0,C
+2023-09-28 16:54:00,41.31,41.31,41.3,41.3,100.0,C
+2023-09-28 16:45:00,41.3,41.35,41.3,41.34,9596.0,C
+2023-09-28 16:44:00,41.24,41.24,41.24,41.24,5.0,C
+2023-09-28 16:43:00,41.21,41.21,41.21,41.21,33.0,C
+2023-09-28 16:37:00,41.24,41.24,41.22,41.22,114.0,C
+2023-09-28 16:36:00,41.2,41.21,41.2,41.21,107424.0,C
+2023-09-28 16:35:00,41.24,41.24,41.24,41.24,2.0,C
+2023-09-28 16:34:00,41.2,41.2,41.2,41.2,3695.0,C
+2023-09-28 16:28:00,41.2,41.2,41.2,41.2,10.0,C
+2023-09-28 16:27:00,41.2,41.2,41.2,41.2,3114.0,C
+2023-09-28 16:24:00,41.24,41.24,41.24,41.24,301.0,C
+2023-09-28 16:20:00,41.18,41.2,41.18,41.2,1880.0,C
+2023-09-28 16:19:00,41.15,41.15,41.15,41.15,4.0,C
+2023-09-28 16:18:00,41.19,41.19,41.19,41.19,100.0,C
+2023-09-28 16:15:00,41.2,41.2,41.2,41.2,1.0,C
+2023-09-28 16:14:00,41.19,41.19,41.19,41.19,3.0,C
+2023-09-28 16:10:00,41.2,41.2,41.2,41.2,1422447.0,C
+2023-09-28 16:05:00,41.2,41.2,41.2,41.2,8694.0,C
+2023-09-28 16:04:00,41.2,41.2,41.2,41.2,199.0,C
+2023-09-28 16:03:00,41.2,41.24,41.2,41.2,136409.0,C
+2023-09-28 16:02:00,41.2,41.27,41.2,41.2,39395.0,C
+2023-09-28 16:01:00,41.2,41.2,41.2,41.2,2865804.0,C
+2023-09-28 16:00:00,41.19,41.2,41.19,41.195,820.0,C
+2023-09-28 15:59:00,41.175,41.22,41.17,41.2,398549.0,C
+2023-09-28 15:58:00,41.16,41.19,41.16,41.18,145186.0,C
+2023-09-28 15:57:00,41.165,41.17,41.15,41.165,94919.0,C
+2023-09-28 15:56:00,41.155,41.17,41.155,41.165,97138.0,C
+2023-09-28 15:55:00,41.145,41.18,41.145,41.155,114323.0,C
+2023-09-28 15:54:00,41.145,41.15,41.11,41.145,122358.0,C
+2023-09-28 15:53:00,41.13,41.15,41.13,41.145,83165.0,C
+2023-09-28 15:52:00,41.155,41.17,41.13,41.135,73966.0,C
+2023-09-28 15:51:00,41.17,41.17,41.13,41.145,62659.0,C
+2023-09-28 15:50:00,41.12,41.17,41.115,41.17,79156.0,C
+2023-09-28 15:49:00,41.12,41.13,41.113,41.125,37631.0,C
+2023-09-28 15:48:00,41.14,41.145,41.11,41.12,76492.0,C
+2023-09-28 15:47:00,41.18,41.18,41.13,41.145,81953.0,C
+2023-09-28 15:46:00,41.18,41.19,41.16,41.18,40145.0,C
+2023-09-28 15:45:00,41.2,41.21,41.17,41.17,69206.0,C
+2023-09-28 15:44:00,41.2,41.205,41.18,41.2,50788.0,C
+2023-09-28 15:43:00,41.175,41.2,41.17,41.19,30184.0,C
+2023-09-28 15:42:00,41.17,41.18,41.165,41.18,29529.0,C
+2023-09-28 15:41:00,41.17,41.18,41.16,41.17,33171.0,C
+2023-09-28 15:40:00,41.15,41.17,41.14,41.17,62850.0,C
+2023-09-28 15:39:00,41.155,41.18,41.155,41.155,43642.0,C
+2023-09-28 15:38:00,41.17,41.171,41.15,41.155,60539.0,C
+2023-09-28 15:37:00,41.18,41.19,41.153,41.175,39811.0,C
+2023-09-28 15:36:00,41.225,41.225,41.18,41.185,30848.0,C
+2023-09-28 15:35:00,41.24,41.24,41.215,41.22,28694.0,C
+2023-09-28 15:34:00,41.24,41.25,41.23,41.245,28529.0,C
+2023-09-28 15:33:00,41.26,41.26,41.23,41.24,30870.0,C
+2023-09-28 15:32:00,41.27,41.275,41.243,41.255,27654.0,C
+2023-09-28 15:31:00,41.305,41.31,41.26,41.27,34838.0,C
+2023-09-28 15:30:00,41.335,41.349,41.305,41.305,63605.0,C
+2023-09-28 15:29:00,41.335,41.35,41.33,41.331,28861.0,C
+2023-09-28 15:28:00,41.335,41.34,41.33,41.335,20418.0,C
+2023-09-28 15:27:00,41.315,41.34,41.31,41.335,32027.0,C
+2023-09-28 15:26:00,41.295,41.316,41.29,41.315,43595.0,C
+2023-09-28 15:25:00,41.31,41.31,41.293,41.295,51883.0,C
+2023-09-28 15:24:00,41.275,41.31,41.275,41.31,18814.0,C
+2023-09-28 15:23:00,41.285,41.29,41.27,41.275,17625.0,C
+2023-09-28 15:22:00,41.28,41.29,41.275,41.285,21214.0,C
+2023-09-28 15:21:00,41.295,41.297,41.27,41.275,31974.0,C
+2023-09-28 15:20:00,41.29,41.3,41.28,41.3,21516.0,C
+2023-09-28 15:19:00,41.295,41.3,41.29,41.29,9164.0,C
+2023-09-28 15:18:00,41.305,41.313,41.29,41.295,46758.0,C
+2023-09-28 15:17:00,41.295,41.31,41.294,41.306,16041.0,C
+2023-09-28 15:16:00,41.3,41.31,41.29,41.295,28467.0,C
+2023-09-28 15:15:00,41.29,41.296,41.285,41.296,19385.0,C
+2023-09-28 15:14:00,41.275,41.288,41.27,41.288,17464.0,C
+2023-09-28 15:13:00,41.28,41.287,41.27,41.275,29462.0,C
+2023-09-28 15:12:00,41.28,41.28,41.27,41.275,21749.0,C
+2023-09-28 15:11:00,41.265,41.28,41.265,41.277,9901.0,C
+2023-09-28 15:10:00,41.26,41.278,41.26,41.27,31874.0,C
+2023-09-28 15:09:00,41.275,41.28,41.255,41.26,19198.0,C
+2023-09-28 15:08:00,41.265,41.28,41.265,41.275,9523.0,C
+2023-09-28 15:07:00,41.265,41.265,41.245,41.26,15655.0,C
+2023-09-28 15:06:00,41.285,41.285,41.26,41.26,18409.0,C
+2023-09-28 15:05:00,41.27,41.285,41.26,41.285,14560.0,C
+2023-09-28 15:04:00,41.27,41.291,41.265,41.275,20997.0,C
+2023-09-28 15:03:00,41.252,41.27,41.25,41.265,12169.0,C
+2023-09-28 15:02:00,41.24,41.26,41.24,41.255,26499.0,C
+2023-09-28 15:01:00,41.251,41.255,41.24,41.245,9306.0,C
+2023-09-28 15:00:00,41.265,41.27,41.253,41.255,13198.0,C
+2023-09-28 14:59:00,41.255,41.27,41.245,41.26,52083.0,C
+2023-09-28 14:58:00,41.24,41.27,41.24,41.255,23311.0,C
+2023-09-28 14:57:00,41.25,41.257,41.24,41.245,39694.0,C
+2023-09-28 14:56:00,41.225,41.25,41.22,41.245,21290.0,C
+2023-09-28 14:55:00,41.235,41.24,41.22,41.225,29018.0,C
+2023-09-28 14:54:00,41.2,41.235,41.2,41.235,23779.0,C
+2023-09-28 14:53:00,41.215,41.22,41.195,41.205,57307.0,C
+2023-09-28 14:52:00,41.205,41.22,41.2,41.21,39353.0,C
+2023-09-28 14:51:00,41.19,41.21,41.185,41.205,59275.0,C
+2023-09-28 14:50:00,41.155,41.19,41.155,41.185,20519.0,C
+2023-09-28 14:49:00,41.15,41.16,41.14,41.155,84832.0,C
+2023-09-28 14:48:00,41.14,41.15,41.13,41.15,11088.0,C
+2023-09-28 14:47:00,41.135,41.145,41.12,41.14,12910.0,C
+2023-09-28 14:46:00,41.15,41.15,41.125,41.13,14047.0,C
+2023-09-28 14:45:00,41.125,41.15,41.125,41.145,6146.0,C
+2023-09-28 14:44:00,41.15,41.15,41.12,41.12,29304.0,C
+2023-09-28 14:43:00,41.125,41.14,41.11,41.14,15365.0,C
+2023-09-28 14:42:00,41.11,41.13,41.11,41.13,12922.0,C
+2023-09-28 14:41:00,41.09,41.11,41.09,41.108,10531.0,C
+2023-09-28 14:40:00,41.08,41.098,41.08,41.09,16176.0,C
+2023-09-28 14:39:00,41.08,41.09,41.07,41.085,6385.0,C
+2023-09-28 14:38:00,41.058,41.07,41.045,41.07,20876.0,C
+2023-09-28 14:37:00,41.0,41.06,41.0,41.06,23781.0,C
+2023-09-28 14:36:00,41.04,41.04,41.0,41.0,34642.0,C
+2023-09-28 14:35:00,41.09,41.09,41.04,41.04,21756.0,C
+2023-09-28 14:34:00,41.145,41.145,41.1,41.1,24410.0,C
+2023-09-28 14:33:00,41.16,41.17,41.14,41.14,20966.0,C
+2023-09-28 14:32:00,41.15,41.165,41.15,41.165,12362.0,C
+2023-09-28 14:31:00,41.17,41.175,41.145,41.155,17337.0,C
+2023-09-28 14:30:00,41.195,41.195,41.17,41.173,16773.0,C
+2023-09-28 14:29:00,41.21,41.21,41.19,41.195,58910.0,C
+2023-09-28 14:28:00,41.195,41.21,41.19,41.203,11693.0,C
+2023-09-28 14:27:00,41.19,41.2,41.185,41.195,5213.0,C
+2023-09-28 14:26:00,41.205,41.21,41.18,41.185,18669.0,C
+2023-09-28 14:25:00,41.205,41.22,41.2,41.205,16989.0,C
+2023-09-28 14:24:00,41.215,41.215,41.2,41.205,15562.0,C
+2023-09-28 14:23:00,41.215,41.22,41.21,41.212,7949.0,C
+2023-09-28 14:22:00,41.21,41.22,41.21,41.215,14412.0,C
+2023-09-28 14:21:00,41.22,41.23,41.215,41.215,22574.0,C
+2023-09-28 14:20:00,41.235,41.235,41.22,41.22,46618.0,C
+2023-09-28 14:19:00,41.225,41.25,41.225,41.24,23845.0,C
+2023-09-28 14:18:00,41.23,41.23,41.22,41.225,9078.0,C
+2023-09-28 14:17:00,41.22,41.23,41.22,41.225,13581.0,C
+2023-09-28 14:16:00,41.205,41.23,41.2,41.225,20025.0,C
+2023-09-28 14:15:00,41.21,41.229,41.2,41.205,32429.0,C
+2023-09-28 14:14:00,41.205,41.22,41.204,41.215,24262.0,C
+2023-09-28 14:13:00,41.185,41.215,41.18,41.2,24579.0,C
+2023-09-28 14:12:00,41.2,41.205,41.18,41.185,70294.0,C
+2023-09-28 14:11:00,41.175,41.2,41.175,41.195,11061.0,C
+2023-09-28 14:10:00,41.19,41.2,41.173,41.175,18944.0,C
+2023-09-28 14:09:00,41.185,41.195,41.18,41.19,21192.0,C
+2023-09-28 14:08:00,41.165,41.19,41.163,41.185,20134.0,C
+2023-09-28 14:07:00,41.15,41.168,41.15,41.165,17218.0,C
+2023-09-28 14:06:00,41.135,41.16,41.13,41.157,11833.0,C
+2023-09-28 14:05:00,41.115,41.14,41.11,41.14,26372.0,C
+2023-09-28 14:04:00,41.105,41.12,41.105,41.11,15532.0,C
+2023-09-28 14:03:00,41.109,41.12,41.1,41.105,23518.0,C
+2023-09-28 14:02:00,41.105,41.115,41.1,41.1,22068.0,C
+2023-09-28 14:01:00,41.125,41.13,41.104,41.11,10306.0,C
+2023-09-28 14:00:00,41.115,41.13,41.1,41.125,17204.0,C
+2023-09-28 13:59:00,41.095,41.11,41.09,41.11,18799.0,C
+2023-09-28 13:58:00,41.095,41.1,41.09,41.095,37366.0,C
+2023-09-28 13:57:00,41.075,41.1,41.075,41.095,6878.0,C
+2023-09-28 13:56:00,41.065,41.085,41.06,41.075,29755.0,C
+2023-09-28 13:55:00,41.065,41.07,41.06,41.06,33252.0,C
+2023-09-28 13:54:00,41.06,41.07,41.055,41.07,12319.0,C
+2023-09-28 13:53:00,41.04,41.065,41.035,41.065,39085.0,C
+2023-09-28 13:52:00,41.07,41.07,41.03,41.03,15622.0,C
+2023-09-28 13:51:00,41.085,41.085,41.075,41.08,23184.0,C
+2023-09-28 13:50:00,41.065,41.085,41.065,41.085,10856.0,C
+2023-09-28 13:49:00,41.06,41.075,41.055,41.07,23662.0,C
+2023-09-28 13:48:00,41.055,41.056,41.045,41.05,9077.0,C
+2023-09-28 13:47:00,41.075,41.075,41.05,41.055,33011.0,C
+2023-09-28 13:46:00,41.045,41.075,41.04,41.07,33898.0,C
+2023-09-28 13:45:00,41.025,41.05,41.02,41.045,19858.0,C
+2023-09-28 13:44:00,41.041,41.055,41.02,41.02,47614.0,C
+2023-09-28 13:43:00,41.085,41.085,41.03,41.04,34560.0,C
+2023-09-28 13:42:00,41.1,41.107,41.09,41.09,25926.0,C
+2023-09-28 13:41:00,41.08,41.1,41.07,41.094,12331.0,C
+2023-09-28 13:40:00,41.1,41.1,41.07,41.07,22779.0,C
+2023-09-28 13:39:00,41.081,41.1,41.08,41.095,30949.0,C
+2023-09-28 13:38:00,41.095,41.1,41.07,41.085,33981.0,C
+2023-09-28 13:37:00,41.095,41.1,41.09,41.09,35433.0,C
+2023-09-28 13:36:00,41.035,41.1,41.035,41.095,65670.0,C
+2023-09-28 13:35:00,41.02,41.04,41.02,41.035,24712.0,C
+2023-09-28 13:34:00,41.035,41.035,41.02,41.025,19194.0,C
+2023-09-28 13:33:00,41.015,41.04,41.01,41.03,24237.0,C
+2023-09-28 13:32:00,41.025,41.035,41.01,41.015,44933.0,C
+2023-09-28 13:31:00,41.025,41.03,41.005,41.025,15943.0,C
+2023-09-28 13:30:00,41.06,41.065,41.025,41.025,30959.0,C
+2023-09-28 13:29:00,41.06,41.065,41.05,41.065,17755.0,C
+2023-09-28 13:28:00,41.11,41.115,41.06,41.06,32390.0,C
+2023-09-28 13:27:00,41.1,41.12,41.1,41.11,26331.0,C
+2023-09-28 13:26:00,41.09,41.11,41.09,41.105,10958.0,C
+2023-09-28 13:25:00,41.095,41.1,41.08,41.09,37548.0,C
+2023-09-28 13:24:00,41.09,41.1,41.09,41.1,13219.0,C
+2023-09-28 13:23:00,41.07,41.085,41.07,41.08,6724.0,C
+2023-09-28 13:22:00,41.05,41.09,41.045,41.075,22623.0,C
+2023-09-28 13:21:00,41.055,41.06,41.04,41.045,13753.0,C
+2023-09-28 13:20:00,41.04,41.07,41.04,41.051,27247.0,C
+2023-09-28 13:19:00,41.06,41.065,41.04,41.04,32525.0,C
+2023-09-28 13:18:00,41.05,41.06,41.05,41.055,7928.0,C
+2023-09-28 13:17:00,41.05,41.06,41.05,41.05,29038.0,C
+2023-09-28 13:16:00,41.05,41.06,41.042,41.05,13445.0,C
+2023-09-28 13:15:00,41.055,41.06,41.045,41.06,8501.0,C
+2023-09-28 13:14:00,41.05,41.055,41.045,41.05,10808.0,C
+2023-09-28 13:13:00,41.05,41.055,41.04,41.05,17771.0,C
+2023-09-28 13:12:00,41.035,41.045,41.03,41.045,16965.0,C
+2023-09-28 13:11:00,41.035,41.05,41.03,41.035,17273.0,C
+2023-09-28 13:10:00,41.03,41.049,41.03,41.035,25763.0,C
+2023-09-28 13:09:00,41.015,41.03,41.01,41.025,8436.0,C
+2023-09-28 13:08:00,41.01,41.02,41.01,41.015,4223.0,C
+2023-09-28 13:07:00,40.995,41.02,40.995,41.005,21292.0,C
+2023-09-28 13:06:00,41.0,41.0,40.97,40.99,14714.0,C
+2023-09-28 13:05:00,41.01,41.015,40.99,41.0,26950.0,C
+2023-09-28 13:04:00,41.02,41.03,41.01,41.01,28025.0,C
+2023-09-28 13:03:00,41.029,41.04,41.015,41.015,15995.0,C
+2023-09-28 13:02:00,41.04,41.045,41.02,41.02,13517.0,C
+2023-09-28 13:01:00,41.02,41.05,41.02,41.04,17425.0,C
+2023-09-28 13:00:00,41.02,41.03,41.01,41.015,15086.0,C
+2023-09-28 12:59:00,41.035,41.035,41.01,41.03,25221.0,C
+2023-09-28 12:58:00,41.015,41.045,41.005,41.035,34829.0,C
+2023-09-28 12:57:00,41.04,41.05,41.015,41.015,13609.0,C
+2023-09-28 12:56:00,41.005,41.045,41.0,41.045,12569.0,C
+2023-09-28 12:55:00,40.995,41.015,40.99,41.003,19121.0,C
+2023-09-28 12:54:00,41.05,41.05,41.0,41.0,37320.0,C
+2023-09-28 12:53:00,41.042,41.06,41.041,41.05,10410.0,C
+2023-09-28 12:52:00,41.045,41.05,41.03,41.05,58361.0,C
+2023-09-28 12:51:00,41.04,41.06,41.04,41.04,13577.0,C
+2023-09-28 12:50:00,41.05,41.05,41.035,41.045,13152.0,C
+2023-09-28 12:49:00,41.072,41.072,41.04,41.045,28221.0,C
+2023-09-28 12:48:00,41.1,41.105,41.07,41.075,12790.0,C
+2023-09-28 12:47:00,41.12,41.13,41.1,41.1,19804.0,C
+2023-09-28 12:46:00,41.145,41.15,41.12,41.125,29077.0,C
+2023-09-28 12:45:00,41.18,41.18,41.14,41.14,35903.0,C
+2023-09-28 12:44:00,41.17,41.18,41.17,41.175,7961.0,C
+2023-09-28 12:43:00,41.165,41.17,41.16,41.163,8996.0,C
+2023-09-28 12:42:00,41.17,41.17,41.153,41.165,8559.0,C
+2023-09-28 12:41:00,41.175,41.18,41.16,41.175,19727.0,C
+2023-09-28 12:40:00,41.165,41.18,41.162,41.178,26810.0,C
+2023-09-28 12:39:00,41.165,41.175,41.16,41.165,23664.0,C
+2023-09-28 12:38:00,41.16,41.17,41.16,41.165,12454.0,C
+2023-09-28 12:37:00,41.15,41.17,41.15,41.155,23437.0,C
+2023-09-28 12:36:00,41.141,41.155,41.14,41.151,12955.0,C
+2023-09-28 12:35:00,41.16,41.165,41.14,41.14,12668.0,C
+2023-09-28 12:34:00,41.15,41.16,41.135,41.16,17040.0,C
+2023-09-28 12:33:00,41.18,41.185,41.15,41.155,36482.0,C
+2023-09-28 12:32:00,41.205,41.205,41.18,41.185,11231.0,C
+2023-09-28 12:31:00,41.215,41.215,41.2,41.205,21581.0,C
+2023-09-28 12:30:00,41.218,41.225,41.21,41.215,16164.0,C
+2023-09-28 12:29:00,41.23,41.24,41.215,41.215,18880.0,C
+2023-09-28 12:28:00,41.22,41.265,41.22,41.235,122297.0,C
+2023-09-28 12:27:00,41.21,41.23,41.2,41.225,19445.0,C
+2023-09-28 12:26:00,41.225,41.225,41.2,41.215,30498.0,C
+2023-09-28 12:25:00,41.205,41.23,41.205,41.228,26298.0,C
+2023-09-28 12:24:00,41.195,41.22,41.195,41.205,30956.0,C
+2023-09-28 12:23:00,41.22,41.22,41.195,41.195,47500.0,C
+2023-09-28 12:22:00,41.24,41.245,41.22,41.225,33074.0,C
+2023-09-28 12:21:00,41.23,41.25,41.23,41.245,12707.0,C
+2023-09-28 12:20:00,41.23,41.26,41.23,41.24,30041.0,C
+2023-09-28 12:19:00,41.22,41.235,41.21,41.235,12610.0,C
+2023-09-28 12:18:00,41.19,41.23,41.18,41.22,40397.0,C
+2023-09-28 12:17:00,41.19,41.195,41.18,41.195,35254.0,C
+2023-09-28 12:16:00,41.205,41.215,41.182,41.185,14626.0,C
+2023-09-28 12:15:00,41.19,41.205,41.19,41.205,9454.0,C
+2023-09-28 12:14:00,41.191,41.2,41.18,41.19,10553.0,C
+2023-09-28 12:13:00,41.18,41.2,41.175,41.195,19246.0,C
+2023-09-28 12:12:00,41.17,41.18,41.165,41.18,7070.0,C
+2023-09-28 12:11:00,41.175,41.185,41.16,41.16,18729.0,C
+2023-09-28 12:10:00,41.165,41.18,41.16,41.175,51104.0,C
+2023-09-28 12:09:00,41.185,41.19,41.168,41.168,51559.0,C
+2023-09-28 12:08:00,41.185,41.2,41.18,41.19,24344.0,C
+2023-09-28 12:07:00,41.155,41.195,41.155,41.185,17657.0,C
+2023-09-28 12:06:00,41.175,41.18,41.13,41.155,64184.0,C
+2023-09-28 12:05:00,41.17,41.18,41.17,41.175,22571.0,C
+2023-09-28 12:04:00,41.165,41.18,41.165,41.18,21281.0,C
+2023-09-28 12:03:00,41.17,41.195,41.16,41.163,42605.0,C
+2023-09-28 12:02:00,41.23,41.235,41.17,41.17,47956.0,C
+2023-09-28 12:01:00,41.25,41.25,41.215,41.24,23846.0,C
+2023-09-28 12:00:00,41.218,41.26,41.205,41.26,120920.0,C
+2023-09-28 11:59:00,41.225,41.25,41.215,41.215,47392.0,C
+2023-09-28 11:58:00,41.23,41.23,41.21,41.23,27928.0,C
+2023-09-28 11:57:00,41.23,41.23,41.22,41.22,4962.0,C
+2023-09-28 11:56:00,41.235,41.25,41.225,41.225,18399.0,C
+2023-09-28 11:55:00,41.24,41.26,41.24,41.24,12435.0,C
+2023-09-28 11:54:00,41.25,41.255,41.22,41.24,19497.0,C
+2023-09-28 11:53:00,41.27,41.27,41.25,41.255,17988.0,C
+2023-09-28 11:52:00,41.23,41.27,41.23,41.27,22618.0,C
+2023-09-28 11:51:00,41.245,41.255,41.22,41.225,16505.0,C
+2023-09-28 11:50:00,41.245,41.25,41.235,41.235,27239.0,C
+2023-09-28 11:49:00,41.24,41.26,41.24,41.246,22884.0,C
+2023-09-28 11:48:00,41.27,41.27,41.24,41.24,21708.0,C
+2023-09-28 11:47:00,41.28,41.29,41.27,41.275,20368.0,C
+2023-09-28 11:46:00,41.275,41.29,41.275,41.28,45508.0,C
+2023-09-28 11:45:00,41.27,41.285,41.25,41.285,24374.0,C
+2023-09-28 11:44:00,41.265,41.27,41.24,41.265,27431.0,C
+2023-09-28 11:43:00,41.264,41.28,41.25,41.265,40650.0,C
+2023-09-28 11:42:00,41.235,41.27,41.235,41.26,31000.0,C
+2023-09-28 11:41:00,41.23,41.24,41.21,41.239,35357.0,C
+2023-09-28 11:40:00,41.18,41.23,41.18,41.225,24035.0,C
+2023-09-28 11:39:00,41.22,41.24,41.18,41.185,57441.0,C
+2023-09-28 11:38:00,41.2,41.22,41.19,41.215,34223.0,C
+2023-09-28 11:37:00,41.195,41.2,41.185,41.195,26837.0,C
+2023-09-28 11:36:00,41.199,41.21,41.17,41.2,51783.0,C
+2023-09-28 11:35:00,41.165,41.2,41.165,41.195,31007.0,C
+2023-09-28 11:34:00,41.185,41.19,41.165,41.165,15565.0,C
+2023-09-28 11:33:00,41.195,41.21,41.175,41.185,38900.0,C
+2023-09-28 11:32:00,41.17,41.22,41.165,41.2,40892.0,C
+2023-09-28 11:31:00,41.14,41.175,41.13,41.17,37187.0,C
+2023-09-28 11:30:00,41.15,41.16,41.14,41.14,39241.0,C
+2023-09-28 11:29:00,41.15,41.155,41.13,41.145,23579.0,C
+2023-09-28 11:28:00,41.15,41.16,41.145,41.15,35059.0,C
+2023-09-28 11:27:00,41.147,41.16,41.14,41.156,22119.0,C
+2023-09-28 11:26:00,41.145,41.15,41.12,41.145,27057.0,C
+2023-09-28 11:25:00,41.09,41.15,41.08,41.145,61637.0,C
+2023-09-28 11:24:00,41.055,41.1,41.05,41.09,28245.0,C
+2023-09-28 11:23:00,41.015,41.07,41.015,41.055,22093.0,C
+2023-09-28 11:22:00,40.995,41.025,40.99,41.02,18964.0,C
+2023-09-28 11:21:00,41.01,41.02,40.993,41.0,36648.0,C
+2023-09-28 11:20:00,41.015,41.02,41.01,41.02,11739.0,C
+2023-09-28 11:19:00,41.01,41.02,41.0,41.015,12490.0,C
+2023-09-28 11:18:00,41.035,41.04,41.0,41.008,42313.0,C
+2023-09-28 11:17:00,41.045,41.06,41.03,41.035,19810.0,C
+2023-09-28 11:16:00,41.05,41.07,41.035,41.045,57295.0,C
+2023-09-28 11:15:00,41.07,41.07,41.05,41.054,23023.0,C
+2023-09-28 11:14:00,41.095,41.1,41.07,41.075,52059.0,C
+2023-09-28 11:13:00,41.11,41.11,41.07,41.096,57078.0,C
+2023-09-28 11:12:00,41.135,41.15,41.11,41.115,63617.0,C
+2023-09-28 11:11:00,41.08,41.135,41.07,41.135,216938.0,C
+2023-09-28 11:10:00,41.056,41.08,41.05,41.08,57109.0,C
+2023-09-28 11:09:00,41.075,41.08,41.05,41.055,27871.0,C
+2023-09-28 11:08:00,41.025,41.08,41.025,41.075,43078.0,C
+2023-09-28 11:07:00,41.005,41.03,40.99,41.02,59224.0,C
+2023-09-28 11:06:00,41.03,41.05,41.0,41.005,37663.0,C
+2023-09-28 11:05:00,41.0,41.025,40.995,41.02,22478.0,C
+2023-09-28 11:04:00,41.01,41.025,41.0,41.0,22595.0,C
+2023-09-28 11:03:00,41.01,41.015,40.985,41.005,25860.0,C
+2023-09-28 11:02:00,40.98,41.015,40.96,41.01,59917.0,C
+2023-09-28 11:01:00,40.96,40.995,40.96,40.985,19590.0,C
+2023-09-28 11:00:00,40.99,41.0,40.95,40.955,33017.0,C
+2023-09-28 10:59:00,40.97,40.995,40.955,40.995,33720.0,C
+2023-09-28 10:58:00,40.97,40.99,40.95,40.979,34526.0,C
+2023-09-28 10:57:00,40.985,41.01,40.96,40.96,38855.0,C
+2023-09-28 10:56:00,40.99,40.995,40.96,40.985,20717.0,C
+2023-09-28 10:55:00,40.99,41.01,40.98,41.0,25777.0,C
+2023-09-28 10:54:00,40.93,41.01,40.93,40.989,155188.0,C
+2023-09-28 10:53:00,40.91,40.93,40.9,40.925,54493.0,C
+2023-09-28 10:52:00,40.89,40.92,40.885,40.915,23883.0,C
+2023-09-28 10:51:00,40.87,40.9,40.87,40.89,42452.0,C
+2023-09-28 10:50:00,40.86,40.88,40.855,40.875,11984.0,C
+2023-09-28 10:49:00,40.865,40.87,40.84,40.855,16255.0,C
+2023-09-28 10:48:00,40.88,40.89,40.87,40.87,22307.0,C
+2023-09-28 10:47:00,40.855,40.88,40.855,40.875,21431.0,C
+2023-09-28 10:46:00,40.85,40.86,40.83,40.855,30171.0,C
+2023-09-28 10:45:00,40.85,40.87,40.84,40.855,33617.0,C
+2023-09-28 10:44:00,40.83,40.86,40.825,40.855,28404.0,C
+2023-09-28 10:43:00,40.82,40.84,40.803,40.82,32237.0,C
+2023-09-28 10:42:00,40.78,40.815,40.775,40.815,11343.0,C
+2023-09-28 10:41:00,40.8,40.805,40.753,40.778,27265.0,C
+2023-09-28 10:40:00,40.8,40.82,40.78,40.81,23805.0,C
+2023-09-28 10:39:00,40.81,40.81,40.78,40.8,21849.0,C
+2023-09-28 10:38:00,40.77,40.81,40.77,40.81,16624.0,C
+2023-09-28 10:37:00,40.74,40.78,40.735,40.775,23562.0,C
+2023-09-28 10:36:00,40.77,40.785,40.75,40.75,16595.0,C
+2023-09-28 10:35:00,40.68,40.765,40.68,40.76,33772.0,C
+2023-09-28 10:34:00,40.65,40.69,40.635,40.68,45410.0,C
+2023-09-28 10:33:00,40.675,40.685,40.65,40.654,36303.0,C
+2023-09-28 10:32:00,40.66,40.69,40.659,40.675,22867.0,C
+2023-09-28 10:31:00,40.72,40.72,40.66,40.66,27964.0,C
+2023-09-28 10:30:00,40.765,40.765,40.71,40.71,19254.0,C
+2023-09-28 10:29:00,40.79,40.81,40.76,40.76,18474.0,C
+2023-09-28 10:28:00,40.75,40.795,40.74,40.795,16612.0,C
+2023-09-28 10:27:00,40.76,40.765,40.74,40.74,16161.0,C
+2023-09-28 10:26:00,40.74,40.76,40.71,40.755,19722.0,C
+2023-09-28 10:25:00,40.78,40.78,40.75,40.75,24244.0,C
+2023-09-28 10:24:00,40.77,40.785,40.76,40.765,20786.0,C
+2023-09-28 10:23:00,40.735,40.78,40.735,40.761,18813.0,C
+2023-09-28 10:22:00,40.755,40.755,40.73,40.74,26712.0,C
+2023-09-28 10:21:00,40.84,40.84,40.75,40.759,17483.0,C
+2023-09-28 10:20:00,40.82,40.87,40.815,40.845,62129.0,C
+2023-09-28 10:19:00,40.79,40.817,40.785,40.815,17704.0,C
+2023-09-28 10:18:00,40.75,40.79,40.71,40.79,29044.0,C
+2023-09-28 10:17:00,40.78,40.785,40.73,40.75,23609.0,C
+2023-09-28 10:16:00,40.8,40.83,40.78,40.785,38010.0,C
+2023-09-28 10:15:00,40.79,40.825,40.79,40.8,28813.0,C
+2023-09-28 10:14:00,40.795,40.8,40.78,40.79,16271.0,C
+2023-09-28 10:13:00,40.82,40.82,40.78,40.795,67357.0,C
+2023-09-28 10:12:00,40.805,40.835,40.79,40.825,21170.0,C
+2023-09-28 10:11:00,40.8,40.82,40.79,40.81,26960.0,C
+2023-09-28 10:10:00,40.795,40.805,40.77,40.795,44026.0,C
+2023-09-28 10:09:00,40.8,40.81,40.78,40.8,24731.0,C
+2023-09-28 10:08:00,40.79,40.81,40.781,40.8,23233.0,C
+2023-09-28 10:07:00,40.715,40.79,40.71,40.785,24365.0,C
+2023-09-28 10:06:00,40.74,40.755,40.705,40.705,39019.0,C
+2023-09-28 10:05:00,40.76,40.765,40.74,40.74,16205.0,C
+2023-09-28 10:04:00,40.73,40.755,40.72,40.75,21764.0,C
+2023-09-28 10:03:00,40.76,40.764,40.7,40.73,30663.0,C
+2023-09-28 10:02:00,40.75,40.77,40.735,40.76,25008.0,C
+2023-09-28 10:01:00,40.772,40.772,40.73,40.755,20807.0,C
+2023-09-28 10:00:00,40.74,40.78,40.73,40.77,29493.0,C
+2023-09-28 09:59:00,40.73,40.745,40.73,40.74,28739.0,C
+2023-09-28 09:58:00,40.725,40.74,40.72,40.731,29153.0,C
+2023-09-28 09:57:00,40.74,40.761,40.71,40.72,26652.0,C
+2023-09-28 09:56:00,40.78,40.78,40.74,40.74,36846.0,C
+2023-09-28 09:55:00,40.77,40.79,40.75,40.785,31103.0,C
+2023-09-28 09:54:00,40.755,40.8,40.75,40.77,33205.0,C
+2023-09-28 09:53:00,40.7,40.78,40.7,40.756,29249.0,C
+2023-09-28 09:52:00,40.67,40.7,40.66,40.69,18859.0,C
+2023-09-28 09:51:00,40.64,40.689,40.63,40.68,23239.0,C
+2023-09-28 09:50:00,40.61,40.665,40.61,40.635,32957.0,C
+2023-09-28 09:49:00,40.541,40.605,40.541,40.6,12296.0,C
+2023-09-28 09:48:00,40.64,40.645,40.535,40.55,52941.0,C
+2023-09-28 09:47:00,40.679,40.695,40.635,40.64,22534.0,C
+2023-09-28 09:46:00,40.73,40.76,40.645,40.675,29741.0,C
+2023-09-28 09:45:00,40.66,40.73,40.66,40.723,43056.0,C
+2023-09-28 09:44:00,40.61,40.665,40.595,40.662,43691.0,C
+2023-09-28 09:43:00,40.735,40.735,40.61,40.61,29177.0,C
+2023-09-28 09:42:00,40.75,40.76,40.68,40.742,46230.0,C
+2023-09-28 09:41:00,40.77,40.77,40.725,40.742,44717.0,C
+2023-09-28 09:40:00,40.795,40.84,40.73,40.76,40685.0,C
+2023-09-28 09:39:00,40.751,40.83,40.73,40.795,52859.0,C
+2023-09-28 09:38:00,40.79,40.81,40.71,40.76,32798.0,C
+2023-09-28 09:37:00,40.72,40.81,40.69,40.795,37654.0,C
+2023-09-28 09:36:00,40.82,40.835,40.68,40.73,37875.0,C
+2023-09-28 09:35:00,40.78,40.83,40.74,40.81,30004.0,C
+2023-09-28 09:34:00,40.73,40.785,40.73,40.78,42352.0,C
+2023-09-28 09:33:00,40.68,40.766,40.66,40.74,41549.0,C
+2023-09-28 09:32:00,40.57,40.74,40.57,40.69,80306.0,C
+2023-09-28 09:31:00,40.51,40.59,40.47,40.56,33573.0,C
+2023-09-28 09:30:00,40.475,40.54,40.41,40.53,332490.0,C
+2023-09-28 09:27:00,40.5,40.5,40.46,40.46,6.0,C
+2023-09-28 09:25:00,40.32,40.32,40.3,40.3,300.0,C
+2023-09-28 09:24:00,40.55,40.55,40.55,40.55,50.0,C
+2023-09-28 09:21:00,40.41,40.41,40.31,40.4,1146.0,C
+2023-09-28 09:20:00,40.4,40.4,40.4,40.4,38.0,C
+2023-09-28 09:15:00,40.4,40.4,40.4,40.4,100.0,C
+2023-09-28 09:07:00,40.41,40.41,40.41,40.41,2.0,C
+2023-09-28 09:06:00,40.44,40.44,40.44,40.44,2.0,C
+2023-09-28 09:05:00,40.45,40.45,40.45,40.45,500.0,C
+2023-09-28 09:04:00,40.4,40.46,40.4,40.46,601.0,C
+2023-09-28 09:03:00,40.4,40.4,40.4,40.4,401.0,C
+2023-09-28 09:02:00,40.44,40.45,40.44,40.45,200.0,C
+2023-09-28 08:58:00,40.45,40.45,40.45,40.45,5.0,C
+2023-09-28 08:57:00,40.45,40.45,40.45,40.45,10.0,C
+2023-09-28 08:55:00,40.43,40.43,40.43,40.43,400.0,C
+2023-09-28 08:53:00,40.4,40.4,40.39,40.4,603.0,C
+2023-09-28 08:51:00,40.41,40.41,40.4,40.4,521.0,C
+2023-09-28 08:45:00,40.53,40.53,40.5,40.5,2217.0,C
+2023-09-28 08:40:00,40.57,40.57,40.57,40.57,505.0,C
+2023-09-28 08:37:00,40.57,40.57,40.57,40.57,50.0,C
+2023-09-28 08:35:00,40.63,40.63,40.62,40.62,601.0,C
+2023-09-28 08:34:00,40.65,40.65,40.64,40.64,1035.0,C
+2023-09-28 08:32:00,40.63,40.63,40.63,40.63,4.0,C
+2023-09-28 08:31:00,40.6,40.62,40.6,40.62,1465.0,C
+2023-09-28 08:30:00,40.55,40.55,40.55,40.55,10.0,C
+2023-09-28 08:29:00,40.6,40.6,40.57,40.57,237.0,C
+2023-09-28 08:28:00,40.589,40.6,40.589,40.6,600.0,C
+2023-09-28 08:25:00,40.55,40.55,40.55,40.55,513.0,C
+2023-09-28 08:21:00,40.53,40.53,40.53,40.53,1.0,C
+2023-09-28 08:20:00,40.57,40.57,40.57,40.57,369.0,C
+2023-09-28 08:19:00,40.52,40.57,40.5,40.5,1176.0,C
+2023-09-28 08:18:00,40.57,40.57,40.57,40.57,55.0,C
+2023-09-28 08:16:00,40.57,40.57,40.57,40.57,2.0,C
+2023-09-28 08:14:00,40.55,40.55,40.55,40.55,10.0,C
+2023-09-28 08:13:00,40.53,40.53,40.52,40.52,1582.0,C
+2023-09-28 08:12:00,40.57,40.57,40.57,40.57,1000.0,C
+2023-09-28 08:11:00,40.53,40.53,40.53,40.53,1.0,C
+2023-09-28 08:06:00,40.49,40.5,40.49,40.5,127.0,C
+2023-09-28 08:03:00,40.46,40.46,40.46,40.46,2.0,C
+2023-09-28 08:02:00,40.46,40.58,40.46,40.46,28.0,C
+2023-09-28 08:01:00,40.6,40.6,40.164,40.39,266.0,C
+2023-09-28 08:00:00,40.5,40.57,40.41,40.46,1883.0,C
+2023-09-28 07:54:00,40.45,40.45,40.45,40.45,1.0,C
+2023-09-28 07:53:00,40.44,40.44,40.44,40.44,1.0,C
+2023-09-28 07:50:00,40.45,40.45,40.44,40.44,73.0,C
+2023-09-28 07:30:00,40.5,40.5,40.46,40.46,734.0,C
+2023-09-28 07:29:00,40.52,40.52,40.5,40.5,1160.0,C
+2023-09-28 07:24:00,40.55,40.55,40.55,40.55,500.0,C
+2023-09-28 07:22:00,40.52,40.52,40.52,40.52,130.0,C
+2023-09-28 07:21:00,40.51,40.52,40.5,40.5,422.0,C
+2023-09-28 07:20:00,40.52,40.52,40.52,40.52,50.0,C
+2023-09-28 07:07:00,40.57,40.57,40.57,40.57,1.0,C
+2023-09-28 07:05:00,40.56,40.57,40.56,40.57,100.0,C
+2023-09-28 07:00:00,40.53,40.53,40.52,40.52,49.0,C
+2023-09-28 06:41:00,40.56,40.56,40.55,40.55,98.0,C
+2023-09-28 06:40:00,40.55,40.55,40.55,40.55,36.0,C
+2023-09-28 06:36:00,40.56,40.56,40.56,40.56,1.0,C
+2023-09-28 06:35:00,40.53,40.53,40.53,40.53,63.0,C
+2023-09-28 06:34:00,40.55,40.55,40.55,40.55,18.0,C
+2023-09-28 06:26:00,40.47,40.47,40.41,40.41,757.0,C
+2023-09-28 06:01:00,40.45,40.52,40.45,40.52,1991.0,C
+2023-09-28 05:58:00,40.46,40.46,40.4,40.4,704.0,C
+2023-09-28 05:44:00,40.38,40.38,40.38,40.38,1.0,C
+2023-09-28 05:42:00,40.37,40.38,40.37,40.38,121.0,C
+2023-09-28 05:23:00,40.39,40.39,40.39,40.39,30.0,C
+2023-09-28 05:19:00,40.39,40.39,40.39,40.39,2.0,C
+2023-09-28 05:18:00,40.39,40.39,40.39,40.39,5.0,C
+2023-09-28 05:17:00,40.41,40.41,40.34,40.34,390.0,C
+2023-09-28 04:56:00,40.45,40.46,40.45,40.46,541.0,C
+2023-09-28 04:00:00,40.42,40.42,40.41,40.41,7.0,C
+2023-09-27 19:59:00,40.6,40.6,40.6,40.6,200.0,C
+2023-09-27 19:57:00,40.59,40.59,40.59,40.59,1.0,C
+2023-09-27 19:45:00,40.59,40.59,40.59,40.59,200.0,C
+2023-09-27 19:42:00,40.59,40.59,40.59,40.59,5.0,C
+2023-09-27 19:41:00,40.59,40.6,40.59,40.6,71.0,C
+2023-09-27 19:36:00,40.58,40.58,40.58,40.58,1.0,C
+2023-09-27 19:13:00,40.6,40.6,40.6,40.6,8.0,C
+2023-09-27 19:04:00,40.51,40.51,40.51,40.51,1.0,C
+2023-09-27 19:02:00,40.57,40.57,40.57,40.57,5.0,C
+2023-09-27 19:00:00,40.46,40.46,40.46,40.46,1223675.0,C
+2023-09-27 18:55:00,40.6,40.6,40.6,40.6,1.0,C
+2023-09-27 18:53:00,40.57,40.57,40.57,40.57,10.0,C
+2023-09-27 18:44:00,40.42,40.42,40.42,40.42,1.0,C
+2023-09-27 18:39:00,40.35,40.35,40.35,40.35,1.0,C
+2023-09-27 18:37:00,40.2,40.2,40.2,40.2,6.0,C
+2023-09-27 18:36:00,40.49,40.49,40.49,40.49,500.0,C
+2023-09-27 18:34:00,40.51,40.51,40.49,40.49,572.0,C
+2023-09-27 18:31:00,40.54,40.54,40.54,40.54,1000.0,C
+2023-09-27 18:30:00,40.46,40.46,40.46,40.46,1223675.0,C
+2023-09-27 18:28:00,40.51,40.51,40.51,40.51,100.0,C
+2023-09-27 18:26:00,40.54,40.54,40.54,40.54,10.0,C
+2023-09-27 18:23:00,40.51,40.51,40.51,40.51,2.0,C
+2023-09-27 18:21:00,40.51,40.51,40.51,40.51,6.0,C
+2023-09-27 18:20:00,40.54,40.54,40.54,40.54,12.0,C
+2023-09-27 18:19:00,40.54,40.55,40.54,40.54,124.0,C
+2023-09-27 18:16:00,40.55,40.55,40.55,40.55,5.0,C
+2023-09-27 18:12:00,40.55,40.55,40.55,40.55,49.0,C
+2023-09-27 18:09:00,40.55,40.55,40.55,40.55,26.0,C
+2023-09-27 18:08:00,40.6,40.6,40.583,40.583,175.0,C
+2023-09-27 18:07:00,40.58,40.58,40.58,40.58,94.0,C
+2023-09-27 18:01:00,40.56,40.56,40.56,40.56,100.0,C
+2023-09-27 17:59:00,40.55,40.55,40.55,40.55,5.0,C
+2023-09-27 17:56:00,40.6,40.6,40.6,40.6,25.0,C
+2023-09-27 17:55:00,40.6,40.6,40.6,40.6,5.0,C
+2023-09-27 17:49:00,40.6,40.6,40.6,40.6,50.0,C
+2023-09-27 17:48:00,40.59,40.59,40.58,40.58,79.0,C
+2023-09-27 17:47:00,40.58,40.58,40.58,40.58,8.0,C
+2023-09-27 17:46:00,40.6,40.6,40.6,40.6,83.0,C
+2023-09-27 17:35:00,40.58,40.58,40.58,40.58,25.0,C
+2023-09-27 17:30:00,40.57,40.58,40.57,40.58,104.0,C
+2023-09-27 17:29:00,40.54,40.55,40.51,40.55,658.0,C
+2023-09-27 17:24:00,40.5,40.5,40.5,40.5,10.0,C
+2023-09-27 17:20:00,40.5,40.5,40.5,40.5,5.0,C
+2023-09-27 17:15:00,40.5,40.5,40.5,40.5,10.0,C
+2023-09-27 17:14:00,40.52,40.52,40.52,40.52,150.0,C
+2023-09-27 17:13:00,40.55,40.55,40.51,40.51,5590.0,C
+2023-09-27 17:10:00,40.57,40.57,40.55,40.55,15.0,C
+2023-09-27 17:09:00,40.56,40.56,40.55,40.55,8.0,C
+2023-09-27 17:08:00,40.56,40.56,40.56,40.56,8.0,C
+2023-09-27 17:07:00,40.57,40.57,40.56,40.56,14.0,C
+2023-09-27 17:06:00,40.57,40.57,40.57,40.57,1.0,C
+2023-09-27 17:05:00,40.57,40.57,40.57,40.57,1.0,C
+2023-09-27 17:02:00,40.55,40.55,40.55,40.55,45.0,C
+2023-09-27 17:01:00,40.56,40.56,40.56,40.56,1050.0,C
+2023-09-27 17:00:00,40.55,40.55,40.55,40.55,300.0,C
+2023-09-27 16:58:00,40.55,40.55,40.55,40.55,5.0,C
+2023-09-27 16:57:00,40.54,40.54,40.54,40.54,1.0,C
+2023-09-27 16:55:00,40.55,40.55,40.55,40.55,1.0,C
+2023-09-27 16:54:00,40.52,40.53,40.52,40.53,212.0,C
+2023-09-27 16:53:00,40.52,40.52,40.51,40.51,25.0,C
+2023-09-27 16:50:00,40.46,40.52,40.46,40.52,173475.0,C
+2023-09-27 16:48:00,40.49,40.49,40.46,40.46,3087.0,C
+2023-09-27 16:47:00,40.48,40.49,40.48,40.49,2174.0,C
+2023-09-27 16:45:00,40.55,40.55,40.42,40.48,3067.0,C
+2023-09-27 16:44:00,40.55,40.55,40.54,40.55,176.0,C
+2023-09-27 16:43:00,40.54,40.55,40.46,40.55,33913.0,C
+2023-09-27 16:42:00,40.53,40.54,40.37,40.54,26028.0,C
+2023-09-27 16:41:00,40.53,40.53,40.53,40.53,1.0,C
+2023-09-27 16:40:00,40.53,40.55,40.53,40.53,11905.0,C
+2023-09-27 16:37:00,40.55,40.55,40.55,40.55,330.0,C
+2023-09-27 16:36:00,40.53,40.55,40.53,40.55,184.0,C
+2023-09-27 16:35:00,40.54,40.54,40.54,40.54,161.0,C
+2023-09-27 16:34:00,40.54,40.56,40.54,40.54,442.0,C
+2023-09-27 16:33:00,40.55,40.56,40.54,40.56,378.0,C
+2023-09-27 16:32:00,40.54,40.54,40.54,40.54,600.0,C
+2023-09-27 16:31:00,40.51,40.52,40.51,40.52,301.0,C
+2023-09-27 16:30:00,40.5,40.51,40.5,40.51,1200.0,C
+2023-09-27 16:28:00,40.5,40.5,40.5,40.5,5.0,C
+2023-09-27 16:27:00,40.49,40.5,40.49,40.5,301.0,C
+2023-09-27 16:24:00,40.48,40.48,40.48,40.48,75.0,C
+2023-09-27 16:22:00,40.48,40.48,40.48,40.48,25.0,C
+2023-09-27 16:21:00,40.47,40.47,40.47,40.47,300.0,C
+2023-09-27 16:19:00,40.47,40.47,40.47,40.47,101.0,C
+2023-09-27 16:18:00,40.47,40.47,40.47,40.47,1.0,C
+2023-09-27 16:17:00,40.479,40.479,40.479,40.479,860.0,C
+2023-09-27 16:15:00,40.46,40.46,40.46,40.46,11.0,C
+2023-09-27 16:14:00,40.479,40.479,40.479,40.479,10.0,C
+2023-09-27 16:13:00,40.48,40.48,40.48,40.48,300.0,C
+2023-09-27 16:12:00,40.48,40.48,40.48,40.48,10.0,C
+2023-09-27 16:11:00,40.47,40.48,40.46,40.48,5397.0,C
+2023-09-27 16:10:00,40.46,40.48,40.46,40.48,1223817.0,C
+2023-09-27 16:09:00,40.48,40.48,40.48,40.48,25.0,C
+2023-09-27 16:07:00,40.47,40.47,40.46,40.46,4198.0,C
+2023-09-27 16:06:00,40.47,40.47,40.47,40.47,230.0,C
+2023-09-27 16:05:00,40.48,40.48,40.46,40.46,1606.0,C
+2023-09-27 16:04:00,40.498,40.5,40.48,40.5,180.0,C
+2023-09-27 16:03:00,40.46,40.5,40.46,40.46,93918.0,C
+2023-09-27 16:02:00,40.46,40.5,40.46,40.46,16448.0,C
+2023-09-27 16:01:00,40.5,40.5,40.46,40.46,2737864.0,C
+2023-09-27 16:00:00,40.47,40.47,40.47,40.47,102.0,C
+2023-09-27 15:59:00,40.41,40.47,40.41,40.47,296432.0,C
+2023-09-27 15:58:00,40.425,40.43,40.41,40.41,138734.0,C
+2023-09-27 15:57:00,40.425,40.44,40.42,40.427,96877.0,C
+2023-09-27 15:56:00,40.41,40.43,40.41,40.427,79821.0,C
+2023-09-27 15:55:00,40.42,40.43,40.41,40.415,133419.0,C
+2023-09-27 15:54:00,40.425,40.43,40.415,40.425,57367.0,C
+2023-09-27 15:53:00,40.405,40.43,40.39,40.43,38990.0,C
+2023-09-27 15:52:00,40.435,40.44,40.4,40.405,68885.0,C
+2023-09-27 15:51:00,40.405,40.45,40.395,40.435,90302.0,C
+2023-09-27 15:50:00,40.35,40.41,40.34,40.405,118180.0,C
+2023-09-27 15:49:00,40.345,40.35,40.32,40.345,86956.0,C
+2023-09-27 15:48:00,40.345,40.36,40.34,40.36,61855.0,C
+2023-09-27 15:47:00,40.352,40.37,40.345,40.345,54741.0,C
+2023-09-27 15:46:00,40.31,40.358,40.304,40.358,53907.0,C
+2023-09-27 15:45:00,40.305,40.33,40.28,40.314,91844.0,C
+2023-09-27 15:44:00,40.3,40.31,40.295,40.305,58190.0,C
+2023-09-27 15:43:00,40.289,40.3,40.281,40.295,31764.0,C
+2023-09-27 15:42:00,40.31,40.315,40.28,40.29,44509.0,C
+2023-09-27 15:41:00,40.34,40.35,40.315,40.315,41046.0,C
+2023-09-27 15:40:00,40.385,40.39,40.34,40.345,32353.0,C
+2023-09-27 15:39:00,40.39,40.4,40.38,40.385,37030.0,C
+2023-09-27 15:38:00,40.355,40.39,40.35,40.39,19869.0,C
+2023-09-27 15:37:00,40.36,40.37,40.35,40.36,29824.0,C
+2023-09-27 15:36:00,40.38,40.39,40.36,40.36,21372.0,C
+2023-09-27 15:35:00,40.405,40.41,40.38,40.39,28197.0,C
+2023-09-27 15:34:00,40.37,40.41,40.37,40.405,46058.0,C
+2023-09-27 15:33:00,40.359,40.37,40.34,40.37,22561.0,C
+2023-09-27 15:32:00,40.355,40.37,40.35,40.35,46241.0,C
+2023-09-27 15:31:00,40.365,40.38,40.355,40.37,29332.0,C
+2023-09-27 15:30:00,40.401,40.41,40.36,40.36,21780.0,C
+2023-09-27 15:29:00,40.435,40.44,40.401,40.405,40737.0,C
+2023-09-27 15:28:00,40.44,40.44,40.43,40.433,37864.0,C
+2023-09-27 15:27:00,40.445,40.46,40.435,40.435,35920.0,C
+2023-09-27 15:26:00,40.445,40.45,40.43,40.445,41491.0,C
+2023-09-27 15:25:00,40.425,40.45,40.42,40.445,26531.0,C
+2023-09-27 15:24:00,40.42,40.44,40.42,40.42,22955.0,C
+2023-09-27 15:23:00,40.44,40.45,40.41,40.41,26752.0,C
+2023-09-27 15:22:00,40.428,40.44,40.415,40.436,25710.0,C
+2023-09-27 15:21:00,40.395,40.42,40.39,40.42,35486.0,C
+2023-09-27 15:20:00,40.375,40.41,40.375,40.39,35629.0,C
+2023-09-27 15:19:00,40.397,40.4,40.36,40.38,17139.0,C
+2023-09-27 15:18:00,40.405,40.41,40.37,40.395,18501.0,C
+2023-09-27 15:17:00,40.4,40.41,40.39,40.4,39533.0,C
+2023-09-27 15:16:00,40.36,40.4,40.36,40.395,29696.0,C
+2023-09-27 15:15:00,40.415,40.42,40.35,40.36,82281.0,C
+2023-09-27 15:14:00,40.455,40.46,40.415,40.42,26359.0,C
+2023-09-27 15:13:00,40.48,40.49,40.455,40.455,22900.0,C
+2023-09-27 15:12:00,40.485,40.5,40.475,40.475,15783.0,C
+2023-09-27 15:11:00,40.515,40.52,40.48,40.485,22117.0,C
+2023-09-27 15:10:00,40.505,40.515,40.5,40.515,13718.0,C
+2023-09-27 15:09:00,40.52,40.53,40.49,40.505,13065.0,C
+2023-09-27 15:08:00,40.508,40.52,40.495,40.52,30547.0,C
+2023-09-27 15:07:00,40.47,40.51,40.455,40.51,101827.0,C
+2023-09-27 15:06:00,40.48,40.5,40.465,40.465,37459.0,C
+2023-09-27 15:05:00,40.485,40.51,40.47,40.47,54133.0,C
+2023-09-27 15:04:00,40.43,40.49,40.43,40.49,14524.0,C
+2023-09-27 15:03:00,40.455,40.46,40.42,40.43,72319.0,C
+2023-09-27 15:02:00,40.43,40.46,40.43,40.46,15077.0,C
+2023-09-27 15:01:00,40.405,40.44,40.405,40.435,15749.0,C
+2023-09-27 15:00:00,40.43,40.44,40.4,40.4,22408.0,C
+2023-09-27 14:59:00,40.445,40.45,40.43,40.435,16247.0,C
+2023-09-27 14:58:00,40.455,40.46,40.44,40.447,53270.0,C
+2023-09-27 14:57:00,40.44,40.46,40.44,40.455,15828.0,C
+2023-09-27 14:56:00,40.45,40.46,40.43,40.44,14904.0,C
+2023-09-27 14:55:00,40.445,40.47,40.44,40.455,16164.0,C
+2023-09-27 14:54:00,40.42,40.45,40.415,40.45,22937.0,C
+2023-09-27 14:53:00,40.405,40.43,40.405,40.413,30954.0,C
+2023-09-27 14:52:00,40.405,40.41,40.39,40.403,13530.0,C
+2023-09-27 14:51:00,40.419,40.42,40.395,40.41,25272.0,C
+2023-09-27 14:50:00,40.415,40.42,40.41,40.415,34172.0,C
+2023-09-27 14:49:00,40.43,40.44,40.411,40.411,45245.0,C
+2023-09-27 14:48:00,40.455,40.455,40.42,40.435,29926.0,C
+2023-09-27 14:47:00,40.465,40.47,40.442,40.45,36591.0,C
+2023-09-27 14:46:00,40.47,40.48,40.46,40.46,9423.0,C
+2023-09-27 14:45:00,40.475,40.52,40.47,40.475,168558.0,C
+2023-09-27 14:44:00,40.466,40.48,40.46,40.48,27935.0,C
+2023-09-27 14:43:00,40.455,40.48,40.45,40.46,29606.0,C
+2023-09-27 14:42:00,40.46,40.47,40.44,40.455,17420.0,C
+2023-09-27 14:41:00,40.43,40.455,40.425,40.455,36320.0,C
+2023-09-27 14:40:00,40.465,40.47,40.432,40.435,20656.0,C
+2023-09-27 14:39:00,40.445,40.465,40.44,40.465,11213.0,C
+2023-09-27 14:38:00,40.43,40.45,40.42,40.44,13810.0,C
+2023-09-27 14:37:00,40.43,40.44,40.413,40.43,21616.0,C
+2023-09-27 14:36:00,40.405,40.425,40.395,40.425,47890.0,C
+2023-09-27 14:35:00,40.405,40.42,40.4,40.41,48790.0,C
+2023-09-27 14:34:00,40.4,40.41,40.383,40.405,34573.0,C
+2023-09-27 14:33:00,40.46,40.47,40.4,40.405,55375.0,C
+2023-09-27 14:32:00,40.42,40.46,40.415,40.46,42193.0,C
+2023-09-27 14:31:00,40.38,40.42,40.38,40.415,30352.0,C
+2023-09-27 14:30:00,40.355,40.39,40.355,40.375,30194.0,C
+2023-09-27 14:29:00,40.35,40.36,40.34,40.355,33106.0,C
+2023-09-27 14:28:00,40.305,40.35,40.305,40.345,62239.0,C
+2023-09-27 14:27:00,40.28,40.31,40.274,40.31,26366.0,C
+2023-09-27 14:26:00,40.236,40.285,40.236,40.284,14969.0,C
+2023-09-27 14:25:00,40.245,40.26,40.235,40.24,23996.0,C
+2023-09-27 14:24:00,40.23,40.24,40.215,40.24,21740.0,C
+2023-09-27 14:23:00,40.213,40.24,40.213,40.24,12775.0,C
+2023-09-27 14:22:00,40.22,40.23,40.215,40.219,15851.0,C
+2023-09-27 14:21:00,40.2,40.24,40.2,40.22,30512.0,C
+2023-09-27 14:20:00,40.205,40.22,40.195,40.2,29309.0,C
+2023-09-27 14:19:00,40.23,40.24,40.2,40.21,37004.0,C
+2023-09-27 14:18:00,40.21,40.23,40.21,40.225,10158.0,C
+2023-09-27 14:17:00,40.2,40.22,40.2,40.22,17033.0,C
+2023-09-27 14:16:00,40.21,40.22,40.2,40.2,17227.0,C
+2023-09-27 14:15:00,40.185,40.21,40.182,40.21,16558.0,C
+2023-09-27 14:14:00,40.199,40.2,40.18,40.185,6386.0,C
+2023-09-27 14:13:00,40.165,40.21,40.165,40.2,18804.0,C
+2023-09-27 14:12:00,40.17,40.18,40.16,40.17,23969.0,C
+2023-09-27 14:11:00,40.168,40.175,40.16,40.175,12303.0,C
+2023-09-27 14:10:00,40.195,40.2,40.165,40.165,20849.0,C
+2023-09-27 14:09:00,40.205,40.21,40.195,40.2,22217.0,C
+2023-09-27 14:08:00,40.22,40.22,40.19,40.205,41426.0,C
+2023-09-27 14:07:00,40.2,40.23,40.2,40.215,49451.0,C
+2023-09-27 14:06:00,40.225,40.23,40.195,40.2,19655.0,C
+2023-09-27 14:05:00,40.22,40.23,40.21,40.22,17460.0,C
+2023-09-27 14:04:00,40.22,40.225,40.2,40.215,32755.0,C
+2023-09-27 14:03:00,40.23,40.24,40.22,40.225,18219.0,C
+2023-09-27 14:02:00,40.19,40.235,40.185,40.23,33085.0,C
+2023-09-27 14:01:00,40.18,40.195,40.18,40.185,26629.0,C
+2023-09-27 14:00:00,40.205,40.21,40.18,40.181,37278.0,C
+2023-09-27 13:59:00,40.18,40.21,40.175,40.2,11840.0,C
+2023-09-27 13:58:00,40.175,40.19,40.163,40.178,23297.0,C
+2023-09-27 13:57:00,40.145,40.17,40.145,40.17,19631.0,C
+2023-09-27 13:56:00,40.13,40.14,40.124,40.14,38598.0,C
+2023-09-27 13:55:00,40.135,40.14,40.12,40.13,15553.0,C
+2023-09-27 13:54:00,40.13,40.15,40.123,40.14,26811.0,C
+2023-09-27 13:53:00,40.11,40.13,40.105,40.13,19850.0,C
+2023-09-27 13:52:00,40.1,40.11,40.1,40.11,38894.0,C
+2023-09-27 13:51:00,40.095,40.118,40.09,40.105,22996.0,C
+2023-09-27 13:50:00,40.07,40.1,40.065,40.095,11125.0,C
+2023-09-27 13:49:00,40.05,40.06,40.045,40.06,12274.0,C
+2023-09-27 13:48:00,40.07,40.078,40.05,40.055,14807.0,C
+2023-09-27 13:47:00,40.07,40.08,40.06,40.075,21415.0,C
+2023-09-27 13:46:00,40.08,40.08,40.06,40.065,21715.0,C
+2023-09-27 13:45:00,40.05,40.09,40.05,40.074,30168.0,C
+2023-09-27 13:44:00,40.015,40.05,40.015,40.05,20779.0,C
+2023-09-27 13:43:00,39.989,40.02,39.985,40.02,14935.0,C
+2023-09-27 13:42:00,39.98,39.985,39.975,39.98,14836.0,C
+2023-09-27 13:41:00,40.005,40.007,39.98,39.985,31425.0,C
+2023-09-27 13:40:00,40.035,40.04,40.0,40.005,36875.0,C
+2023-09-27 13:39:00,40.046,40.05,40.03,40.04,12116.0,C
+2023-09-27 13:38:00,40.04,40.055,40.035,40.05,17576.0,C
+2023-09-27 13:37:00,40.03,40.04,40.011,40.04,21030.0,C
+2023-09-27 13:36:00,40.005,40.03,40.0,40.02,13295.0,C
+2023-09-27 13:35:00,40.025,40.025,40.01,40.01,8343.0,C
+2023-09-27 13:34:00,40.01,40.03,40.01,40.025,15502.0,C
+2023-09-27 13:33:00,39.985,40.015,39.982,40.01,19046.0,C
+2023-09-27 13:32:00,39.98,40.0,39.98,39.99,21256.0,C
+2023-09-27 13:31:00,39.955,39.985,39.94,39.985,93914.0,C
+2023-09-27 13:30:00,39.96,39.97,39.95,39.95,31530.0,C
+2023-09-27 13:29:00,39.95,39.97,39.95,39.965,11742.0,C
+2023-09-27 13:28:00,39.96,39.97,39.95,39.955,54069.0,C
+2023-09-27 13:27:00,39.98,39.98,39.96,39.965,28211.0,C
+2023-09-27 13:26:00,40.005,40.005,39.98,39.98,26167.0,C
+2023-09-27 13:25:00,40.005,40.02,39.99,40.01,125322.0,C
+2023-09-27 13:24:00,40.017,40.02,40.005,40.005,20694.0,C
+2023-09-27 13:23:00,40.015,40.027,40.01,40.01,103338.0,C
+2023-09-27 13:22:00,40.011,40.02,40.0,40.01,19646.0,C
+2023-09-27 13:21:00,40.03,40.03,40.01,40.01,61806.0,C
+2023-09-27 13:20:00,40.06,40.06,40.025,40.025,44230.0,C
+2023-09-27 13:19:00,40.055,40.07,40.02,40.06,67261.0,C
+2023-09-27 13:18:00,40.06,40.07,40.04,40.051,54473.0,C
+2023-09-27 13:17:00,40.078,40.09,40.06,40.06,25762.0,C
+2023-09-27 13:16:00,40.095,40.1,40.074,40.075,32212.0,C
+2023-09-27 13:15:00,40.08,40.1,40.071,40.1,31453.0,C
+2023-09-27 13:14:00,40.105,40.118,40.075,40.075,55533.0,C
+2023-09-27 13:13:00,40.135,40.14,40.1,40.1,39222.0,C
+2023-09-27 13:12:00,40.15,40.162,40.132,40.132,17424.0,C
+2023-09-27 13:11:00,40.14,40.16,40.14,40.151,17084.0,C
+2023-09-27 13:10:00,40.145,40.16,40.13,40.135,20724.0,C
+2023-09-27 13:09:00,40.16,40.16,40.145,40.15,5713.0,C
+2023-09-27 13:08:00,40.135,40.165,40.135,40.16,22336.0,C
+2023-09-27 13:07:00,40.13,40.14,40.13,40.14,9346.0,C
+2023-09-27 13:06:00,40.14,40.14,40.12,40.13,9323.0,C
+2023-09-27 13:05:00,40.16,40.17,40.14,40.145,6651.0,C
+2023-09-27 13:04:00,40.169,40.169,40.15,40.16,13527.0,C
+2023-09-27 13:03:00,40.17,40.17,40.14,40.17,12134.0,C
+2023-09-27 13:02:00,40.135,40.165,40.13,40.165,11497.0,C
+2023-09-27 13:01:00,40.138,40.148,40.13,40.135,9021.0,C
+2023-09-27 13:00:00,40.125,40.16,40.125,40.135,17701.0,C
+2023-09-27 12:59:00,40.12,40.13,40.112,40.126,31484.0,C
+2023-09-27 12:58:00,40.161,40.161,40.12,40.13,24869.0,C
+2023-09-27 12:57:00,40.2,40.2,40.16,40.16,28413.0,C
+2023-09-27 12:56:00,40.22,40.22,40.2,40.2,25130.0,C
+2023-09-27 12:55:00,40.255,40.255,40.22,40.22,16083.0,C
+2023-09-27 12:54:00,40.28,40.28,40.25,40.255,13249.0,C
+2023-09-27 12:53:00,40.26,40.28,40.25,40.28,21533.0,C
+2023-09-27 12:52:00,40.3,40.3,40.255,40.26,24479.0,C
+2023-09-27 12:51:00,40.305,40.308,40.29,40.3,29450.0,C
+2023-09-27 12:50:00,40.32,40.32,40.3,40.305,8830.0,C
+2023-09-27 12:49:00,40.315,40.32,40.31,40.315,5021.0,C
+2023-09-27 12:48:00,40.32,40.33,40.31,40.31,15937.0,C
+2023-09-27 12:47:00,40.335,40.34,40.32,40.325,12952.0,C
+2023-09-27 12:46:00,40.335,40.34,40.33,40.335,5494.0,C
+2023-09-27 12:45:00,40.34,40.355,40.335,40.335,17524.0,C
+2023-09-27 12:44:00,40.325,40.348,40.32,40.335,20470.0,C
+2023-09-27 12:43:00,40.305,40.33,40.305,40.33,10365.0,C
+2023-09-27 12:42:00,40.305,40.31,40.29,40.3,46883.0,C
+2023-09-27 12:41:00,40.27,40.31,40.261,40.301,26308.0,C
+2023-09-27 12:40:00,40.27,40.27,40.255,40.268,7910.0,C
+2023-09-27 12:39:00,40.265,40.28,40.26,40.265,15222.0,C
+2023-09-27 12:38:00,40.255,40.27,40.25,40.265,9313.0,C
+2023-09-27 12:37:00,40.27,40.27,40.25,40.255,14557.0,C
+2023-09-27 12:36:00,40.275,40.28,40.265,40.27,15625.0,C
+2023-09-27 12:35:00,40.275,40.3,40.273,40.275,29234.0,C
+2023-09-27 12:34:00,40.24,40.28,40.24,40.275,11431.0,C
+2023-09-27 12:33:00,40.268,40.27,40.24,40.245,23208.0,C
+2023-09-27 12:32:00,40.27,40.27,40.25,40.27,11006.0,C
+2023-09-27 12:31:00,40.245,40.27,40.24,40.26,13685.0,C
+2023-09-27 12:30:00,40.24,40.25,40.21,40.249,42654.0,C
+2023-09-27 12:29:00,40.22,40.25,40.22,40.245,11975.0,C
+2023-09-27 12:28:00,40.26,40.265,40.223,40.223,18906.0,C
+2023-09-27 12:27:00,40.257,40.257,40.235,40.255,19975.0,C
+2023-09-27 12:26:00,40.25,40.25,40.24,40.25,12313.0,C
+2023-09-27 12:25:00,40.235,40.25,40.232,40.24,13784.0,C
+2023-09-27 12:24:00,40.24,40.245,40.225,40.235,19358.0,C
+2023-09-27 12:23:00,40.245,40.25,40.235,40.245,15943.0,C
+2023-09-27 12:22:00,40.245,40.25,40.24,40.245,9354.0,C
+2023-09-27 12:21:00,40.251,40.25,40.24,40.245,13541.0,C
+2023-09-27 12:20:00,40.265,40.27,40.25,40.255,10997.0,C
+2023-09-27 12:19:00,40.28,40.28,40.25,40.261,46669.0,C
+2023-09-27 12:18:00,40.295,40.3,40.28,40.28,33366.0,C
+2023-09-27 12:17:00,40.295,40.307,40.29,40.3,19762.0,C
+2023-09-27 12:16:00,40.32,40.32,40.29,40.29,15014.0,C
+2023-09-27 12:15:00,40.325,40.33,40.293,40.315,20799.0,C
+2023-09-27 12:14:00,40.33,40.33,40.315,40.325,6618.0,C
+2023-09-27 12:13:00,40.34,40.36,40.33,40.335,40550.0,C
+2023-09-27 12:12:00,40.35,40.35,40.33,40.34,10909.0,C
+2023-09-27 12:11:00,40.33,40.35,40.33,40.35,8169.0,C
+2023-09-27 12:10:00,40.33,40.34,40.323,40.325,9462.0,C
+2023-09-27 12:09:00,40.35,40.35,40.315,40.32,22018.0,C
+2023-09-27 12:08:00,40.365,40.37,40.34,40.355,13828.0,C
+2023-09-27 12:07:00,40.35,40.38,40.345,40.37,17064.0,C
+2023-09-27 12:06:00,40.355,40.37,40.344,40.344,11623.0,C
+2023-09-27 12:05:00,40.385,40.39,40.34,40.355,23220.0,C
+2023-09-27 12:04:00,40.38,40.39,40.365,40.38,22944.0,C
+2023-09-27 12:03:00,40.39,40.4,40.383,40.385,11011.0,C
+2023-09-27 12:02:00,40.393,40.395,40.37,40.385,9225.0,C
+2023-09-27 12:01:00,40.43,40.435,40.39,40.4,30734.0,C
+2023-09-27 12:00:00,40.435,40.44,40.43,40.435,12420.0,C
+2023-09-27 11:59:00,40.445,40.445,40.415,40.435,8891.0,C
+2023-09-27 11:58:00,40.44,40.448,40.43,40.43,14266.0,C
+2023-09-27 11:57:00,40.44,40.447,40.415,40.447,10157.0,C
+2023-09-27 11:56:00,40.435,40.45,40.425,40.445,9256.0,C
+2023-09-27 11:55:00,40.43,40.445,40.425,40.435,14134.0,C
+2023-09-27 11:54:00,40.43,40.44,40.43,40.43,11169.0,C
+2023-09-27 11:53:00,40.421,40.43,40.415,40.43,11465.0,C
+2023-09-27 11:52:00,40.44,40.44,40.42,40.425,12473.0,C
+2023-09-27 11:51:00,40.44,40.45,40.43,40.44,11521.0,C
+2023-09-27 11:50:00,40.44,40.45,40.435,40.435,17015.0,C
+2023-09-27 11:49:00,40.405,40.435,40.405,40.435,10294.0,C
+2023-09-27 11:48:00,40.405,40.41,40.4,40.4,15586.0,C
+2023-09-27 11:47:00,40.42,40.42,40.4,40.406,6203.0,C
+2023-09-27 11:46:00,40.44,40.44,40.415,40.415,13798.0,C
+2023-09-27 11:45:00,40.455,40.455,40.43,40.435,29701.0,C
+2023-09-27 11:44:00,40.46,40.46,40.45,40.46,21977.0,C
+2023-09-27 11:43:00,40.525,40.525,40.46,40.46,25386.0,C
+2023-09-27 11:42:00,40.52,40.53,40.515,40.525,8826.0,C
+2023-09-27 11:41:00,40.525,40.53,40.515,40.522,18282.0,C
+2023-09-27 11:40:00,40.565,40.565,40.52,40.525,39765.0,C
+2023-09-27 11:39:00,40.59,40.59,40.57,40.57,7345.0,C
+2023-09-27 11:38:00,40.61,40.615,40.59,40.6,15285.0,C
+2023-09-27 11:37:00,40.615,40.62,40.565,40.61,50734.0,C
+2023-09-27 11:36:00,40.615,40.62,40.6,40.615,16644.0,C
+2023-09-27 11:35:00,40.605,40.62,40.6,40.61,19121.0,C
+2023-09-27 11:34:00,40.585,40.61,40.585,40.6,46618.0,C
+2023-09-27 11:33:00,40.575,40.6,40.575,40.58,19408.0,C
+2023-09-27 11:32:00,40.585,40.585,40.574,40.58,13605.0,C
+2023-09-27 11:31:00,40.57,40.6,40.56,40.59,51086.0,C
+2023-09-27 11:30:00,40.545,40.57,40.545,40.57,7788.0,C
+2023-09-27 11:29:00,40.525,40.565,40.52,40.545,116353.0,C
+2023-09-27 11:28:00,40.52,40.53,40.515,40.525,26743.0,C
+2023-09-27 11:27:00,40.52,40.54,40.51,40.52,34229.0,C
+2023-09-27 11:26:00,40.515,40.53,40.51,40.525,18651.0,C
+2023-09-27 11:25:00,40.5,40.525,40.49,40.515,25415.0,C
+2023-09-27 11:24:00,40.545,40.56,40.49,40.508,33350.0,C
+2023-09-27 11:23:00,40.57,40.57,40.54,40.545,43898.0,C
+2023-09-27 11:22:00,40.52,40.57,40.51,40.57,26390.0,C
+2023-09-27 11:21:00,40.585,40.59,40.525,40.525,36453.0,C
+2023-09-27 11:20:00,40.595,40.63,40.582,40.585,41755.0,C
+2023-09-27 11:19:00,40.565,40.6,40.54,40.6,156443.0,C
+2023-09-27 11:18:00,40.54,40.565,40.52,40.565,30552.0,C
+2023-09-27 11:17:00,40.565,40.575,40.53,40.535,33458.0,C
+2023-09-27 11:16:00,40.55,40.577,40.54,40.56,52956.0,C
+2023-09-27 11:15:00,40.53,40.565,40.53,40.55,104689.0,C
+2023-09-27 11:14:00,40.515,40.55,40.51,40.535,55998.0,C
+2023-09-27 11:13:00,40.495,40.516,40.48,40.515,57010.0,C
+2023-09-27 11:12:00,40.475,40.5,40.47,40.5,61218.0,C
+2023-09-27 11:11:00,40.475,40.49,40.465,40.48,22999.0,C
+2023-09-27 11:10:00,40.49,40.49,40.455,40.47,24437.0,C
+2023-09-27 11:09:00,40.485,40.49,40.475,40.49,22050.0,C
+2023-09-27 11:08:00,40.465,40.49,40.46,40.48,25823.0,C
+2023-09-27 11:07:00,40.425,40.465,40.42,40.46,169693.0,C
+2023-09-27 11:06:00,40.42,40.44,40.404,40.42,27962.0,C
+2023-09-27 11:05:00,40.435,40.45,40.42,40.42,14118.0,C
+2023-09-27 11:04:00,40.395,40.435,40.39,40.435,14786.0,C
+2023-09-27 11:03:00,40.431,40.438,40.39,40.395,18670.0,C
+2023-09-27 11:02:00,40.435,40.45,40.4,40.435,125816.0,C
+2023-09-27 11:01:00,40.35,40.435,40.35,40.435,22601.0,C
+2023-09-27 11:00:00,40.36,40.365,40.31,40.35,144036.0,C
+2023-09-27 10:59:00,40.355,40.39,40.35,40.361,35142.0,C
+2023-09-27 10:58:00,40.33,40.36,40.32,40.36,9957.0,C
+2023-09-27 10:57:00,40.341,40.345,40.32,40.32,23382.0,C
+2023-09-27 10:56:00,40.345,40.35,40.34,40.34,14115.0,C
+2023-09-27 10:55:00,40.33,40.36,40.33,40.345,20638.0,C
+2023-09-27 10:54:00,40.32,40.34,40.305,40.33,18495.0,C
+2023-09-27 10:53:00,40.335,40.335,40.31,40.31,26105.0,C
+2023-09-27 10:52:00,40.39,40.39,40.33,40.335,26250.0,C
+2023-09-27 10:51:00,40.42,40.43,40.38,40.39,36644.0,C
+2023-09-27 10:50:00,40.46,40.47,40.43,40.43,15866.0,C
+2023-09-27 10:49:00,40.45,40.47,40.44,40.47,19197.0,C
+2023-09-27 10:48:00,40.42,40.45,40.412,40.45,12171.0,C
+2023-09-27 10:47:00,40.43,40.43,40.4,40.415,15416.0,C
+2023-09-27 10:46:00,40.4,40.43,40.39,40.42,18945.0,C
+2023-09-27 10:45:00,40.455,40.455,40.39,40.39,18849.0,C
+2023-09-27 10:44:00,40.45,40.46,40.445,40.46,12179.0,C
+2023-09-27 10:43:00,40.43,40.455,40.43,40.45,16133.0,C
+2023-09-27 10:42:00,40.45,40.45,40.412,40.425,19672.0,C
+2023-09-27 10:41:00,40.43,40.46,40.42,40.45,21023.0,C
+2023-09-27 10:40:00,40.445,40.449,40.41,40.43,25759.0,C
+2023-09-27 10:39:00,40.45,40.46,40.44,40.44,23788.0,C
+2023-09-27 10:38:00,40.42,40.46,40.42,40.455,38179.0,C
+2023-09-27 10:37:00,40.395,40.42,40.39,40.42,19454.0,C
+2023-09-27 10:36:00,40.39,40.407,40.368,40.395,17085.0,C
+2023-09-27 10:35:00,40.38,40.4,40.365,40.391,21990.0,C
+2023-09-27 10:34:00,40.345,40.379,40.325,40.37,25692.0,C
+2023-09-27 10:33:00,40.345,40.37,40.34,40.345,20841.0,C
+2023-09-27 10:32:00,40.349,40.36,40.34,40.35,10815.0,C
+2023-09-27 10:31:00,40.355,40.365,40.33,40.349,18527.0,C
+2023-09-27 10:30:00,40.43,40.43,40.36,40.36,21932.0,C
+2023-09-27 10:29:00,40.44,40.447,40.415,40.43,16425.0,C
+2023-09-27 10:28:00,40.45,40.46,40.43,40.44,20935.0,C
+2023-09-27 10:27:00,40.43,40.45,40.415,40.449,19805.0,C
+2023-09-27 10:26:00,40.5,40.505,40.425,40.425,32790.0,C
+2023-09-27 10:25:00,40.5,40.515,40.49,40.504,47108.0,C
+2023-09-27 10:24:00,40.475,40.49,40.47,40.49,62233.0,C
+2023-09-27 10:23:00,40.48,40.5,40.479,40.48,19641.0,C
+2023-09-27 10:22:00,40.445,40.5,40.435,40.475,47562.0,C
+2023-09-27 10:21:00,40.4,40.445,40.395,40.444,14005.0,C
+2023-09-27 10:20:00,40.355,40.405,40.355,40.398,19885.0,C
+2023-09-27 10:19:00,40.36,40.375,40.35,40.355,25515.0,C
+2023-09-27 10:18:00,40.345,40.37,40.34,40.365,10761.0,C
+2023-09-27 10:17:00,40.35,40.36,40.34,40.35,14679.0,C
+2023-09-27 10:16:00,40.37,40.375,40.322,40.34,29234.0,C
+2023-09-27 10:15:00,40.37,40.38,40.36,40.377,11756.0,C
+2023-09-27 10:14:00,40.37,40.38,40.36,40.37,18922.0,C
+2023-09-27 10:13:00,40.34,40.365,40.34,40.365,21278.0,C
+2023-09-27 10:12:00,40.37,40.38,40.34,40.34,18451.0,C
+2023-09-27 10:11:00,40.42,40.425,40.37,40.37,34904.0,C
+2023-09-27 10:10:00,40.435,40.453,40.42,40.422,28931.0,C
+2023-09-27 10:09:00,40.445,40.47,40.42,40.44,31454.0,C
+2023-09-27 10:08:00,40.42,40.445,40.42,40.44,15307.0,C
+2023-09-27 10:07:00,40.435,40.439,40.41,40.42,21724.0,C
+2023-09-27 10:06:00,40.43,40.445,40.415,40.435,30428.0,C
+2023-09-27 10:05:00,40.42,40.445,40.415,40.425,18109.0,C
+2023-09-27 10:04:00,40.41,40.43,40.395,40.42,23803.0,C
+2023-09-27 10:03:00,40.335,40.41,40.335,40.4,15009.0,C
+2023-09-27 10:02:00,40.32,40.35,40.31,40.335,28791.0,C
+2023-09-27 10:01:00,40.37,40.37,40.31,40.315,34045.0,C
+2023-09-27 10:00:00,40.36,40.4,40.35,40.375,28311.0,C
+2023-09-27 09:59:00,40.39,40.395,40.355,40.355,58579.0,C
+2023-09-27 09:58:00,40.4,40.42,40.37,40.39,55145.0,C
+2023-09-27 09:57:00,40.38,40.4,40.36,40.395,82412.0,C
+2023-09-27 09:56:00,40.315,40.4,40.31,40.375,77219.0,C
+2023-09-27 09:55:00,40.273,40.32,40.25,40.31,52067.0,C
+2023-09-27 09:54:00,40.229,40.27,40.215,40.27,29023.0,C
+2023-09-27 09:53:00,40.215,40.25,40.21,40.22,28939.0,C
+2023-09-27 09:52:00,40.197,40.22,40.16,40.22,48077.0,C
+2023-09-27 09:51:00,40.12,40.2,40.115,40.195,44496.0,C
+2023-09-27 09:50:00,40.09,40.13,40.08,40.12,60682.0,C
+2023-09-27 09:49:00,40.055,40.09,40.05,40.085,35795.0,C
+2023-09-27 09:48:00,40.075,40.08,40.05,40.05,24783.0,C
+2023-09-27 09:47:00,40.065,40.085,40.04,40.08,38375.0,C
+2023-09-27 09:46:00,40.07,40.075,40.04,40.065,34226.0,C
+2023-09-27 09:45:00,40.095,40.137,40.05,40.075,59751.0,C
+2023-09-27 09:44:00,40.04,40.11,40.03,40.095,62785.0,C
+2023-09-27 09:43:00,40.015,40.045,39.96,40.04,271777.0,C
+2023-09-27 09:42:00,40.02,40.04,40.005,40.015,55697.0,C
+2023-09-27 09:41:00,40.12,40.125,40.0,40.015,246273.0,C
+2023-09-27 09:40:00,40.145,40.17,40.09,40.125,85685.0,C
+2023-09-27 09:39:00,40.17,40.185,40.14,40.145,31854.0,C
+2023-09-27 09:38:00,40.205,40.22,40.15,40.16,26231.0,C
+2023-09-27 09:37:00,40.129,40.22,40.12,40.2,34459.0,C
+2023-09-27 09:36:00,40.26,40.285,40.125,40.125,30036.0,C
+2023-09-27 09:35:00,40.24,40.275,40.235,40.265,25991.0,C
+2023-09-27 09:34:00,40.225,40.245,40.195,40.24,49143.0,C
+2023-09-27 09:33:00,40.22,40.25,40.18,40.23,67461.0,C
+2023-09-27 09:32:00,40.23,40.28,40.16,40.23,61788.0,C
+2023-09-27 09:31:00,40.185,40.225,40.15,40.22,51533.0,C
+2023-09-27 09:30:00,40.29,40.29,40.12,40.18,271223.0,C
+2023-09-27 09:29:00,40.36,40.37,40.3,40.3,4657.0,C
+2023-09-27 09:28:00,40.37,40.37,40.36,40.36,100.0,C
+2023-09-27 09:26:00,40.49,40.49,40.49,40.49,20.0,C
+2023-09-27 09:24:00,40.43,40.49,40.43,40.49,152.0,C
+2023-09-27 09:23:00,40.49,40.49,40.49,40.49,30.0,C
+2023-09-27 09:21:00,40.45,40.45,40.45,40.45,5.0,C
+2023-09-27 09:20:00,40.4,40.4,40.36,40.36,60.0,C
+2023-09-27 09:18:00,40.49,40.49,40.49,40.49,10.0,C
+2023-09-27 09:17:00,40.4,40.4,40.4,40.4,855.0,C
+2023-09-27 09:16:00,40.4,40.4,40.39,40.39,75.0,C
+2023-09-27 09:15:00,40.45,40.45,40.42,40.42,96.0,C
+2023-09-27 09:14:00,40.42,40.42,40.42,40.42,205.0,C
+2023-09-27 09:13:00,40.47,40.47,40.47,40.47,50.0,C
+2023-09-27 09:10:00,40.47,40.47,40.47,40.47,5.0,C
+2023-09-27 09:09:00,40.47,40.47,40.44,40.47,375.0,C
+2023-09-27 09:08:00,40.47,40.47,40.47,40.47,1.0,C
+2023-09-27 09:07:00,40.35,40.35,40.35,40.35,2.0,C
+2023-09-27 09:06:00,40.45,40.45,40.45,40.45,200.0,C
+2023-09-27 09:05:00,40.47,40.47,40.47,40.47,5.0,C
+2023-09-27 09:04:00,40.42,40.47,40.42,40.47,28.0,C
+2023-09-27 09:02:00,40.47,40.47,40.47,40.47,1.0,C
+2023-09-27 09:00:00,40.43,40.45,40.43,40.45,75.0,C
+2023-09-27 08:59:00,40.46,40.46,40.46,40.46,50.0,C
+2023-09-27 08:56:00,40.45,40.45,40.43,40.43,200.0,C
+2023-09-27 08:52:00,40.44,40.44,40.439,40.439,55.0,C
+2023-09-27 08:50:00,40.44,40.44,40.44,40.44,1.0,C
+2023-09-27 08:49:00,40.41,40.45,40.41,40.45,6180.0,C
+2023-09-27 08:46:00,40.43,40.43,40.43,40.43,3.0,C
+2023-09-27 08:44:00,40.42,40.42,40.35,40.35,2.0,C
+2023-09-27 08:43:00,40.43,40.43,40.43,40.43,50.0,C
+2023-09-27 08:42:00,40.42,40.42,40.42,40.42,1260.0,C
+2023-09-27 08:41:00,40.42,40.42,40.42,40.42,5.0,C
+2023-09-27 08:40:00,40.41,40.41,40.41,40.41,5.0,C
+2023-09-27 08:39:00,40.42,40.42,40.35,40.35,1311.0,C
+2023-09-27 08:38:00,40.45,40.45,40.43,40.43,20.0,C
+2023-09-27 08:33:00,40.4,40.4,40.4,40.4,375.0,C
+2023-09-27 08:32:00,40.37,40.37,40.37,40.37,898.0,C
+2023-09-27 08:31:00,40.37,40.37,40.37,40.37,102.0,C
+2023-09-27 08:27:00,40.37,40.37,40.37,40.37,898.0,C
+2023-09-27 08:26:00,40.4,40.4,40.4,40.4,100.0,C
+2023-09-27 08:25:00,40.39,40.4,40.36,40.4,1109.0,C
+2023-09-27 08:15:00,40.45,40.46,40.45,40.46,8.0,C
+2023-09-27 08:14:00,40.48,40.48,40.48,40.48,100.0,C
+2023-09-27 08:13:00,40.4,40.4,40.4,40.4,113.0,C
+2023-09-27 08:03:00,40.22,40.49,40.22,40.49,201.0,C
+2023-09-27 08:02:00,40.22,40.22,40.22,40.22,7.0,C
+2023-09-27 08:01:00,40.68,40.68,40.354,40.354,11.0,C
+2023-09-27 08:00:00,40.4,40.5,40.22,40.22,79.0,C
+2023-09-27 07:56:00,40.42,40.42,40.42,40.42,76.0,C
+2023-09-27 07:54:00,40.33,40.33,40.33,40.33,50.0,C
+2023-09-27 07:53:00,40.36,40.36,40.29,40.3,4071.0,C
+2023-09-27 07:52:00,40.39,40.4,40.39,40.4,593.0,C
+2023-09-27 07:45:00,40.4,40.4,40.4,40.4,43.0,C
+2023-09-27 07:44:00,40.4,40.4,40.4,40.4,50.0,C
+2023-09-27 07:43:00,40.4,40.4,40.4,40.4,1.0,C
+2023-09-27 07:42:00,40.38,40.41,40.38,40.38,267.0,C
+2023-09-27 07:40:00,40.39,40.4,40.38,40.38,123.0,C
+2023-09-27 07:39:00,40.4,40.4,40.4,40.4,450.0,C
+2023-09-27 07:38:00,40.48,40.48,40.48,40.48,1.0,C
+2023-09-27 07:33:00,40.48,40.48,40.48,40.48,10.0,C
+2023-09-27 07:31:00,40.48,40.48,40.48,40.48,21.0,C
+2023-09-27 07:24:00,40.45,40.45,40.45,40.45,20.0,C
+2023-09-27 07:18:00,40.42,40.42,40.4,40.4,2000.0,C
+2023-09-27 07:16:00,40.43,40.43,40.43,40.43,8.0,C
+2023-09-27 07:12:00,40.48,40.5,40.46,40.5,2300.0,C
+2023-09-27 07:10:00,40.42,40.42,40.42,40.42,200.0,C
+2023-09-27 07:07:00,40.44,40.44,40.38,40.38,927.0,C
+2023-09-27 07:05:00,40.44,40.44,40.44,40.44,25.0,C
+2023-09-27 07:03:00,40.44,40.44,40.44,40.44,125.0,C
+2023-09-27 07:02:00,40.43,40.43,40.43,40.43,1.0,C
+2023-09-27 07:00:00,40.44,40.5,40.44,40.44,246.0,C
+2023-09-27 06:58:00,40.51,40.51,40.51,40.51,8.0,C
+2023-09-27 06:56:00,40.41,40.6,40.41,40.58,2252.0,C
+2023-09-27 06:52:00,40.41,40.41,40.41,40.41,1.0,C
+2023-09-27 06:42:00,40.42,40.42,40.41,40.41,38.0,C
+2023-09-27 06:04:00,40.5,40.5,40.5,40.5,3.0,C
+2023-09-27 06:03:00,40.49,40.5,40.49,40.5,43.0,C
+2023-09-27 05:43:00,40.5,40.5,40.5,40.5,4.0,C
+2023-09-27 05:33:00,40.42,40.42,40.42,40.42,2.0,C
+2023-09-27 04:45:00,40.39,40.39,40.39,40.39,3.0,C
+2023-09-27 04:31:00,40.4,40.4,40.4,40.4,1.0,C
+2023-09-27 04:26:00,40.5,40.5,40.5,40.5,5.0,C
+2023-09-27 04:08:00,40.38,40.38,40.38,40.38,29.0,C
+2023-09-26 19:59:00,40.3,40.3,40.3,40.3,978.0,C
+2023-09-26 19:58:00,40.3,40.3,40.3,40.3,213.0,C
+2023-09-26 19:57:00,40.3,40.3,40.29,40.29,18.0,C
+2023-09-26 19:47:00,40.35,40.35,40.35,40.35,1.0,C
+2023-09-26 19:44:00,40.35,40.35,40.35,40.35,50.0,C
+2023-09-26 19:42:00,40.35,40.35,40.32,40.32,2.0,C
+2023-09-26 19:40:00,40.32,40.32,40.32,40.32,25.0,C
+2023-09-26 19:32:00,40.32,40.32,40.32,40.32,5.0,C
+2023-09-26 19:31:00,40.35,40.35,40.28,40.28,41.0,C
+2023-09-26 19:29:00,40.28,40.29,40.28,40.29,10.0,C
+2023-09-26 19:28:00,40.28,40.28,40.28,40.28,5.0,C
+2023-09-26 19:27:00,40.28,40.28,40.27,40.28,10.0,C
+2023-09-26 19:26:00,40.35,40.35,40.35,40.35,17.0,C
+2023-09-26 19:24:00,40.35,40.35,40.28,40.28,35.0,C
+2023-09-26 19:18:00,40.29,40.29,40.29,40.29,268.0,C
+2023-09-26 19:14:00,40.29,40.29,40.29,40.29,2.0,C
+2023-09-26 19:13:00,40.29,40.29,40.29,40.29,2.0,C
+2023-09-26 19:06:00,40.28,40.28,40.28,40.28,10.0,C
+2023-09-26 19:05:00,40.29,40.29,40.29,40.29,100.0,C
+2023-09-26 19:04:00,40.29,40.29,40.29,40.29,100.0,C
+2023-09-26 19:03:00,40.29,40.29,40.29,40.29,11.0,C
+2023-09-26 19:02:00,40.26,40.29,40.26,40.29,2000.0,C
+2023-09-26 19:00:00,40.22,40.29,40.22,40.29,2173343.0,C
+2023-09-26 18:57:00,40.29,40.29,40.29,40.29,500.0,C
+2023-09-26 18:54:00,40.29,40.29,40.29,40.29,2.0,C
+2023-09-26 18:50:00,40.29,40.29,40.29,40.29,2.0,C
+2023-09-26 18:43:00,40.3,40.3,40.3,40.3,50.0,C
+2023-09-26 18:42:00,40.27,40.27,40.27,40.27,863.0,C
+2023-09-26 18:41:00,40.27,40.29,40.27,40.27,174.0,C
+2023-09-26 18:35:00,40.3,40.3,40.3,40.3,24.0,C
+2023-09-26 18:34:00,40.3,40.3,40.3,40.3,50.0,C
+2023-09-26 18:33:00,40.3,40.3,40.3,40.3,5.0,C
+2023-09-26 18:30:00,40.22,40.22,40.22,40.22,2173342.0,C
+2023-09-26 18:29:00,40.29,40.29,40.29,40.29,16.0,C
+2023-09-26 18:27:00,40.3,40.3,40.3,40.3,500.0,C
+2023-09-26 18:22:00,40.3,40.3,40.3,40.3,100.0,C
+2023-09-26 18:21:00,40.29,40.29,40.29,40.29,35.0,C
+2023-09-26 18:20:00,40.3,40.3,40.3,40.3,10.0,C
+2023-09-26 18:19:00,40.29,40.3,40.29,40.29,37.0,C
+2023-09-26 18:18:00,40.3,40.3,40.3,40.3,2.0,C
+2023-09-26 18:16:00,40.29,40.29,40.29,40.29,80.0,C
+2023-09-26 18:15:00,40.29,40.29,40.29,40.29,50.0,C
+2023-09-26 18:14:00,40.3,40.3,40.3,40.3,1.0,C
+2023-09-26 18:13:00,40.3,40.3,40.3,40.3,1.0,C
+2023-09-26 18:12:00,40.3,40.3,40.28,40.28,150.0,C
+2023-09-26 18:11:00,40.33,40.33,40.33,40.33,15.0,C
+2023-09-26 18:10:00,40.3,40.3,40.3,40.3,497.0,C
+2023-09-26 18:09:00,40.36,40.36,40.3,40.3,104.0,C
+2023-09-26 18:08:00,40.32,40.32,40.32,40.32,10.0,C
+2023-09-26 18:07:00,40.32,40.32,40.32,40.32,75.0,C
+2023-09-26 17:58:00,40.34,40.34,40.34,40.34,1.0,C
+2023-09-26 17:57:00,40.31,40.31,40.31,40.31,40.0,C
+2023-09-26 17:56:00,40.33,40.346,40.33,40.346,113.0,C
+2023-09-26 17:53:00,40.38,40.38,40.38,40.38,60.0,C
+2023-09-26 17:52:00,40.31,40.38,40.31,40.38,51.0,C
+2023-09-26 17:48:00,40.34,40.34,40.34,40.34,49.0,C
+2023-09-26 17:45:00,40.38,40.38,40.38,40.38,120.0,C
+2023-09-26 17:41:00,40.35,40.35,40.3,40.3,305.0,C
+2023-09-26 17:40:00,40.35,40.35,40.35,40.35,240.0,C
+2023-09-26 17:39:00,40.371,40.38,40.32,40.32,560.0,C
+2023-09-26 17:38:00,40.29,40.31,40.28,40.31,29.0,C
+2023-09-26 17:37:00,40.31,40.31,40.31,40.31,14.0,C
+2023-09-26 17:36:00,40.31,40.31,40.31,40.31,2.0,C
+2023-09-26 17:35:00,40.28,40.28,40.28,40.28,40.0,C
+2023-09-26 17:34:00,40.28,40.36,40.28,40.28,4791.0,C
+2023-09-26 17:31:00,40.28,40.28,40.28,40.28,500.0,C
+2023-09-26 17:30:00,40.28,40.28,40.28,40.28,50.0,C
+2023-09-26 17:28:00,40.28,40.28,40.28,40.28,20.0,C
+2023-09-26 17:26:00,40.26,40.26,40.26,40.26,49.0,C
+2023-09-26 17:25:00,40.28,40.28,40.28,40.28,174.0,C
+2023-09-26 17:24:00,40.28,40.28,40.28,40.28,150.0,C
+2023-09-26 17:23:00,40.28,40.28,40.28,40.28,100.0,C
+2023-09-26 17:21:00,40.28,40.28,40.28,40.28,10.0,C
+2023-09-26 17:20:00,40.28,40.28,40.28,40.28,225.0,C
+2023-09-26 17:19:00,40.27,40.28,40.27,40.28,602.0,C
+2023-09-26 17:18:00,40.28,40.28,40.27,40.27,3.0,C
+2023-09-26 17:17:00,40.28,40.367,40.28,40.28,308.0,C
+2023-09-26 17:16:00,40.26,40.26,40.26,40.26,100.0,C
+2023-09-26 17:14:00,40.26,40.28,40.26,40.28,631.0,C
+2023-09-26 17:12:00,40.28,40.28,40.279,40.279,25.0,C
+2023-09-26 17:10:00,40.26,40.26,40.26,40.26,100.0,C
+2023-09-26 17:07:00,40.25,40.25,40.25,40.25,5.0,C
+2023-09-26 17:05:00,40.26,40.27,40.25,40.25,261.0,C
+2023-09-26 17:02:00,40.29,40.29,40.26,40.26,501.0,C
+2023-09-26 16:58:00,40.27,40.29,40.27,40.29,60.0,C
+2023-09-26 16:57:00,40.29,40.29,40.27,40.27,26.0,C
+2023-09-26 16:56:00,40.29,40.29,40.28,40.28,27.0,C
+2023-09-26 16:55:00,40.288,40.288,40.288,40.288,10.0,C
+2023-09-26 16:54:00,40.29,40.29,40.29,40.29,4.0,C
+2023-09-26 16:53:00,40.28,40.28,40.28,40.28,3.0,C
+2023-09-26 16:52:00,40.3,40.3,40.3,40.3,2.0,C
+2023-09-26 16:51:00,40.3,40.3,40.3,40.3,1.0,C
+2023-09-26 16:50:00,40.28,40.28,40.28,40.28,2621.0,C
+2023-09-26 16:49:00,40.31,40.31,40.3,40.3,2661.0,C
+2023-09-26 16:46:00,40.22,40.22,40.22,40.22,17.0,C
+2023-09-26 16:45:00,40.34,40.34,40.31,40.31,102.0,C
+2023-09-26 16:44:00,40.35,40.35,40.3,40.3,17870.0,C
+2023-09-26 16:43:00,40.36,40.41,40.32,40.35,25349.0,C
+2023-09-26 16:42:00,40.34,40.34,40.34,40.34,1.0,C
+2023-09-26 16:41:00,40.32,40.32,40.32,40.32,1711.0,C
+2023-09-26 16:39:00,40.32,40.32,40.32,40.32,1501.0,C
+2023-09-26 16:38:00,40.3,40.31,40.3,40.31,325.0,C
+2023-09-26 16:36:00,40.31,40.32,40.31,40.32,1500.0,C
+2023-09-26 16:35:00,40.27,40.31,40.22,40.31,108500.0,C
+2023-09-26 16:34:00,40.26,40.26,40.26,40.26,500.0,C
+2023-09-26 16:30:00,40.26,40.26,40.22,40.22,81813.0,C
+2023-09-26 16:29:00,40.26,40.26,40.26,40.26,3.0,C
+2023-09-26 16:28:00,40.26,40.26,40.26,40.26,104.0,C
+2023-09-26 16:27:00,40.26,40.26,40.26,40.26,61.0,C
+2023-09-26 16:26:00,40.26,40.26,40.26,40.26,1.0,C
+2023-09-26 16:25:00,40.26,40.26,40.26,40.26,10.0,C
+2023-09-26 16:24:00,40.26,40.26,40.26,40.26,55.0,C
+2023-09-26 16:23:00,40.26,40.26,40.26,40.26,80.0,C
+2023-09-26 16:22:00,40.26,40.26,40.22,40.22,4736.0,C
+2023-09-26 16:20:00,40.22,40.22,40.22,40.22,20746.0,C
+2023-09-26 16:19:00,40.26,40.26,40.26,40.26,594.0,C
+2023-09-26 16:18:00,40.25,40.25,40.25,40.25,1000.0,C
+2023-09-26 16:17:00,40.27,40.27,40.26,40.26,501.0,C
+2023-09-26 16:16:00,40.27,40.27,40.27,40.27,66.0,C
+2023-09-26 16:15:00,40.22,40.22,40.22,40.22,1.0,C
+2023-09-26 16:14:00,40.27,40.27,40.27,40.27,700.0,C
+2023-09-26 16:13:00,40.25,40.27,40.25,40.27,301.0,C
+2023-09-26 16:12:00,40.25,40.25,40.25,40.25,498.0,C
+2023-09-26 16:10:00,40.22,40.25,40.22,40.25,2178632.0,C
+2023-09-26 16:09:00,40.22,40.25,40.22,40.23,142.0,C
+2023-09-26 16:08:00,40.22,40.22,40.22,40.22,11093.0,C
+2023-09-26 16:07:00,40.21,40.21,40.21,40.21,500.0,C
+2023-09-26 16:06:00,40.21,40.21,40.21,40.21,19.0,C
+2023-09-26 16:05:00,40.21,40.21,40.2,40.2,186.0,C
+2023-09-26 16:04:00,40.25,40.25,40.22,40.22,203.0,C
+2023-09-26 16:02:00,40.23,40.23,40.22,40.22,5511271.0,C
+2023-09-26 16:01:00,40.42,40.42,40.22,40.25,1743.0,C
+2023-09-26 16:00:00,40.22,40.22,40.215,40.215,15510.0,C
+2023-09-26 15:59:00,40.255,40.26,40.21,40.22,509783.0,C
+2023-09-26 15:58:00,40.29,40.3,40.25,40.256,234757.0,C
+2023-09-26 15:57:00,40.3,40.3,40.28,40.285,96011.0,C
+2023-09-26 15:56:00,40.315,40.329,40.29,40.298,134320.0,C
+2023-09-26 15:55:00,40.305,40.32,40.29,40.32,153666.0,C
+2023-09-26 15:54:00,40.31,40.33,40.29,40.305,127243.0,C
+2023-09-26 15:53:00,40.31,40.315,40.29,40.305,95559.0,C
+2023-09-26 15:52:00,40.275,40.31,40.275,40.305,83872.0,C
+2023-09-26 15:51:00,40.26,40.28,40.25,40.275,166835.0,C
+2023-09-26 15:50:00,40.27,40.27,40.215,40.255,147855.0,C
+2023-09-26 15:49:00,40.3,40.3,40.26,40.26,54186.0,C
+2023-09-26 15:48:00,40.285,40.3,40.28,40.3,42272.0,C
+2023-09-26 15:47:00,40.295,40.3,40.265,40.285,78740.0,C
+2023-09-26 15:46:00,40.305,40.305,40.29,40.295,33156.0,C
+2023-09-26 15:45:00,40.335,40.335,40.285,40.305,104080.0,C
+2023-09-26 15:44:00,40.33,40.34,40.31,40.335,61763.0,C
+2023-09-26 15:43:00,40.275,40.34,40.274,40.33,96176.0,C
+2023-09-26 15:42:00,40.29,40.3,40.265,40.28,64231.0,C
+2023-09-26 15:41:00,40.255,40.29,40.25,40.285,74209.0,C
+2023-09-26 15:40:00,40.245,40.26,40.23,40.255,121930.0,C
+2023-09-26 15:39:00,40.24,40.25,40.235,40.245,34527.0,C
+2023-09-26 15:38:00,40.225,40.24,40.225,40.235,38869.0,C
+2023-09-26 15:37:00,40.23,40.24,40.22,40.228,40175.0,C
+2023-09-26 15:36:00,40.21,40.24,40.21,40.235,36677.0,C
+2023-09-26 15:35:00,40.195,40.21,40.185,40.21,63184.0,C
+2023-09-26 15:34:00,40.21,40.22,40.19,40.19,36579.0,C
+2023-09-26 15:33:00,40.207,40.22,40.2,40.215,39094.0,C
+2023-09-26 15:32:00,40.2,40.23,40.2,40.205,97754.0,C
+2023-09-26 15:31:00,40.175,40.21,40.175,40.2,47831.0,C
+2023-09-26 15:30:00,40.15,40.18,40.15,40.175,54673.0,C
+2023-09-26 15:29:00,40.165,40.17,40.155,40.155,31319.0,C
+2023-09-26 15:28:00,40.145,40.17,40.145,40.165,25212.0,C
+2023-09-26 15:27:00,40.15,40.155,40.14,40.145,30203.0,C
+2023-09-26 15:26:00,40.149,40.16,40.14,40.15,58263.0,C
+2023-09-26 15:25:00,40.145,40.15,40.14,40.15,24350.0,C
+2023-09-26 15:24:00,40.145,40.15,40.14,40.145,27054.0,C
+2023-09-26 15:23:00,40.125,40.146,40.12,40.146,37915.0,C
+2023-09-26 15:22:00,40.125,40.13,40.12,40.125,15981.0,C
+2023-09-26 15:21:00,40.09,40.145,40.09,40.13,44498.0,C
+2023-09-26 15:20:00,40.12,40.12,40.09,40.095,80308.0,C
+2023-09-26 15:19:00,40.145,40.15,40.12,40.12,40070.0,C
+2023-09-26 15:18:00,40.17,40.17,40.14,40.145,41271.0,C
+2023-09-26 15:17:00,40.177,40.19,40.17,40.17,39222.0,C
+2023-09-26 15:16:00,40.185,40.2,40.17,40.17,29281.0,C
+2023-09-26 15:15:00,40.165,40.19,40.162,40.185,24175.0,C
+2023-09-26 15:14:00,40.185,40.185,40.16,40.165,31129.0,C
+2023-09-26 15:13:00,40.175,40.195,40.175,40.19,30307.0,C
+2023-09-26 15:12:00,40.19,40.21,40.175,40.175,38137.0,C
+2023-09-26 15:11:00,40.19,40.195,40.18,40.19,34531.0,C
+2023-09-26 15:10:00,40.17,40.19,40.17,40.185,34571.0,C
+2023-09-26 15:09:00,40.178,40.19,40.17,40.18,30280.0,C
+2023-09-26 15:08:00,40.159,40.18,40.15,40.177,35659.0,C
+2023-09-26 15:07:00,40.12,40.15,40.115,40.15,35394.0,C
+2023-09-26 15:06:00,40.115,40.13,40.095,40.12,70507.0,C
+2023-09-26 15:05:00,40.097,40.13,40.095,40.12,42056.0,C
+2023-09-26 15:04:00,40.105,40.11,40.09,40.095,36258.0,C
+2023-09-26 15:03:00,40.085,40.125,40.083,40.105,53708.0,C
+2023-09-26 15:02:00,40.105,40.12,40.085,40.085,46336.0,C
+2023-09-26 15:01:00,40.09,40.11,40.085,40.105,24830.0,C
+2023-09-26 15:00:00,40.08,40.1,40.075,40.085,52476.0,C
+2023-09-26 14:59:00,40.09,40.1,40.08,40.085,53764.0,C
+2023-09-26 14:58:00,40.1,40.11,40.08,40.095,29024.0,C
+2023-09-26 14:57:00,40.105,40.11,40.1,40.105,9806.0,C
+2023-09-26 14:56:00,40.125,40.135,40.1,40.1,42538.0,C
+2023-09-26 14:55:00,40.102,40.13,40.1,40.12,31439.0,C
+2023-09-26 14:54:00,40.11,40.115,40.1,40.11,16404.0,C
+2023-09-26 14:53:00,40.095,40.115,40.095,40.11,23770.0,C
+2023-09-26 14:52:00,40.11,40.11,40.085,40.095,35310.0,C
+2023-09-26 14:51:00,40.115,40.115,40.1,40.115,35060.0,C
+2023-09-26 14:50:00,40.115,40.12,40.11,40.115,10119.0,C
+2023-09-26 14:49:00,40.115,40.13,40.11,40.115,38571.0,C
+2023-09-26 14:48:00,40.105,40.12,40.095,40.115,26554.0,C
+2023-09-26 14:47:00,40.095,40.11,40.09,40.105,32961.0,C
+2023-09-26 14:46:00,40.085,40.1,40.08,40.095,16337.0,C
+2023-09-26 14:45:00,40.085,40.09,40.08,40.085,13303.0,C
+2023-09-26 14:44:00,40.085,40.09,40.08,40.08,5605.0,C
+2023-09-26 14:43:00,40.105,40.11,40.08,40.085,21821.0,C
+2023-09-26 14:42:00,40.11,40.12,40.095,40.1,26853.0,C
+2023-09-26 14:41:00,40.08,40.11,40.075,40.105,34431.0,C
+2023-09-26 14:40:00,40.084,40.09,40.074,40.075,15876.0,C
+2023-09-26 14:39:00,40.085,40.1,40.08,40.088,28092.0,C
+2023-09-26 14:38:00,40.085,40.09,40.08,40.085,20672.0,C
+2023-09-26 14:37:00,40.12,40.125,40.08,40.085,37626.0,C
+2023-09-26 14:36:00,40.107,40.12,40.1,40.12,19963.0,C
+2023-09-26 14:35:00,40.115,40.12,40.1,40.105,16210.0,C
+2023-09-26 14:34:00,40.12,40.127,40.11,40.119,18933.0,C
+2023-09-26 14:33:00,40.12,40.135,40.12,40.12,35624.0,C
+2023-09-26 14:32:00,40.11,40.13,40.1,40.123,50065.0,C
+2023-09-26 14:31:00,40.085,40.115,40.082,40.112,47905.0,C
+2023-09-26 14:30:00,40.075,40.09,40.06,40.085,38347.0,C
+2023-09-26 14:29:00,40.08,40.08,40.06,40.07,41613.0,C
+2023-09-26 14:28:00,40.07,40.09,40.07,40.085,36837.0,C
+2023-09-26 14:27:00,40.088,40.09,40.075,40.075,21223.0,C
+2023-09-26 14:26:00,40.08,40.09,40.062,40.085,43448.0,C
+2023-09-26 14:25:00,40.08,40.1,40.07,40.08,50115.0,C
+2023-09-26 14:24:00,40.095,40.11,40.08,40.08,27207.0,C
+2023-09-26 14:23:00,40.095,40.1,40.08,40.1,34913.0,C
+2023-09-26 14:22:00,40.075,40.09,40.07,40.09,32777.0,C
+2023-09-26 14:21:00,40.075,40.085,40.07,40.07,34492.0,C
+2023-09-26 14:20:00,40.085,40.095,40.07,40.07,29018.0,C
+2023-09-26 14:19:00,40.115,40.12,40.08,40.08,74954.0,C
+2023-09-26 14:18:00,40.125,40.14,40.115,40.12,31922.0,C
+2023-09-26 14:17:00,40.165,40.165,40.125,40.13,36116.0,C
+2023-09-26 14:16:00,40.135,40.178,40.135,40.17,49680.0,C
+2023-09-26 14:15:00,40.13,40.14,40.129,40.137,17995.0,C
+2023-09-26 14:14:00,40.125,40.15,40.12,40.14,24338.0,C
+2023-09-26 14:13:00,40.16,40.17,40.13,40.13,26121.0,C
+2023-09-26 14:12:00,40.15,40.17,40.145,40.155,24781.0,C
+2023-09-26 14:11:00,40.17,40.17,40.14,40.15,25990.0,C
+2023-09-26 14:10:00,40.175,40.185,40.15,40.17,78645.0,C
+2023-09-26 14:09:00,40.19,40.205,40.18,40.18,23163.0,C
+2023-09-26 14:08:00,40.175,40.2,40.175,40.19,41120.0,C
+2023-09-26 14:07:00,40.159,40.175,40.15,40.175,51440.0,C
+2023-09-26 14:06:00,40.153,40.17,40.14,40.16,63387.0,C
+2023-09-26 14:05:00,40.133,40.167,40.13,40.155,33330.0,C
+2023-09-26 14:04:00,40.149,40.17,40.135,40.135,46145.0,C
+2023-09-26 14:03:00,40.175,40.18,40.14,40.145,25102.0,C
+2023-09-26 14:02:00,40.185,40.21,40.18,40.18,39385.0,C
+2023-09-26 14:01:00,40.18,40.19,40.17,40.18,24143.0,C
+2023-09-26 14:00:00,40.195,40.2,40.18,40.185,32860.0,C
+2023-09-26 13:59:00,40.203,40.22,40.151,40.195,174559.0,C
+2023-09-26 13:58:00,40.23,40.24,40.14,40.2,236318.0,C
+2023-09-26 13:57:00,40.255,40.26,40.18,40.24,236043.0,C
+2023-09-26 13:56:00,40.302,40.31,40.22,40.25,377459.0,C
+2023-09-26 13:55:00,40.33,40.33,40.306,40.31,12911.0,C
+2023-09-26 13:54:00,40.33,40.34,40.305,40.33,25149.0,C
+2023-09-26 13:53:00,40.31,40.33,40.3,40.327,26878.0,C
+2023-09-26 13:52:00,40.315,40.33,40.3,40.31,13941.0,C
+2023-09-26 13:51:00,40.31,40.325,40.3,40.32,14479.0,C
+2023-09-26 13:50:00,40.275,40.325,40.27,40.317,30612.0,C
+2023-09-26 13:49:00,40.27,40.28,40.262,40.275,30573.0,C
+2023-09-26 13:48:00,40.275,40.28,40.26,40.265,18346.0,C
+2023-09-26 13:47:00,40.275,40.3,40.26,40.275,30192.0,C
+2023-09-26 13:46:00,40.265,40.275,40.25,40.275,22400.0,C
+2023-09-26 13:45:00,40.252,40.265,40.25,40.26,11983.0,C
+2023-09-26 13:44:00,40.24,40.26,40.24,40.255,29862.0,C
+2023-09-26 13:43:00,40.26,40.269,40.24,40.245,15826.0,C
+2023-09-26 13:42:00,40.265,40.27,40.26,40.265,10714.0,C
+2023-09-26 13:41:00,40.245,40.27,40.24,40.265,25906.0,C
+2023-09-26 13:40:00,40.26,40.27,40.24,40.245,48837.0,C
+2023-09-26 13:39:00,40.28,40.29,40.26,40.27,28760.0,C
+2023-09-26 13:38:00,40.295,40.3,40.28,40.283,42566.0,C
+2023-09-26 13:37:00,40.33,40.33,40.28,40.295,57566.0,C
+2023-09-26 13:36:00,40.34,40.345,40.325,40.33,16973.0,C
+2023-09-26 13:35:00,40.36,40.36,40.345,40.35,24493.0,C
+2023-09-26 13:34:00,40.375,40.375,40.35,40.355,9920.0,C
+2023-09-26 13:33:00,40.36,40.39,40.35,40.375,12806.0,C
+2023-09-26 13:32:00,40.365,40.37,40.352,40.355,15892.0,C
+2023-09-26 13:31:00,40.345,40.37,40.34,40.365,19383.0,C
+2023-09-26 13:30:00,40.34,40.35,40.33,40.34,18977.0,C
+2023-09-26 13:29:00,40.36,40.365,40.34,40.34,30874.0,C
+2023-09-26 13:28:00,40.35,40.37,40.342,40.365,20963.0,C
+2023-09-26 13:27:00,40.36,40.36,40.34,40.34,27951.0,C
+2023-09-26 13:26:00,40.35,40.37,40.345,40.36,24088.0,C
+2023-09-26 13:25:00,40.36,40.365,40.34,40.345,24105.0,C
+2023-09-26 13:24:00,40.38,40.39,40.365,40.365,30386.0,C
+2023-09-26 13:23:00,40.38,40.395,40.37,40.375,742460.0,C
+2023-09-26 13:22:00,40.4,40.4,40.37,40.385,28353.0,C
+2023-09-26 13:21:00,40.39,40.4,40.383,40.395,80747.0,C
+2023-09-26 13:20:00,40.4,40.415,40.39,40.39,29605.0,C
+2023-09-26 13:19:00,40.42,40.42,40.39,40.4,1081966.0,C
+2023-09-26 13:18:00,40.432,40.44,40.41,40.425,31201.0,C
+2023-09-26 13:17:00,40.47,40.475,40.435,40.435,18792.0,C
+2023-09-26 13:16:00,40.48,40.48,40.47,40.475,9399.0,C
+2023-09-26 13:15:00,40.47,40.5,40.47,40.49,15187.0,C
+2023-09-26 13:14:00,40.492,40.5,40.475,40.475,10491.0,C
+2023-09-26 13:13:00,40.495,40.5,40.49,40.495,15332.0,C
+2023-09-26 13:12:00,40.48,40.5,40.48,40.49,9117.0,C
+2023-09-26 13:11:00,40.46,40.49,40.45,40.485,16335.0,C
+2023-09-26 13:10:00,40.49,40.5,40.46,40.465,12409.0,C
+2023-09-26 13:09:00,40.49,40.505,40.49,40.495,57859.0,C
+2023-09-26 13:08:00,40.42,40.499,40.42,40.499,52294.0,C
+2023-09-26 13:07:00,40.425,40.44,40.41,40.415,40833.0,C
+2023-09-26 13:06:00,40.472,40.473,40.423,40.43,50329.0,C
+2023-09-26 13:05:00,40.48,40.489,40.465,40.475,16813.0,C
+2023-09-26 13:04:00,40.51,40.51,40.48,40.485,7449.0,C
+2023-09-26 13:03:00,40.485,40.51,40.485,40.51,18124.0,C
+2023-09-26 13:02:00,40.475,40.5,40.475,40.484,31804.0,C
+2023-09-26 13:01:00,40.48,40.485,40.465,40.475,57645.0,C
+2023-09-26 13:00:00,40.505,40.51,40.48,40.485,32054.0,C
+2023-09-26 12:59:00,40.53,40.53,40.5,40.5,33596.0,C
+2023-09-26 12:58:00,40.54,40.54,40.52,40.52,7267.0,C
+2023-09-26 12:57:00,40.54,40.545,40.53,40.53,19255.0,C
+2023-09-26 12:56:00,40.54,40.54,40.53,40.535,9032.0,C
+2023-09-26 12:55:00,40.525,40.54,40.52,40.53,13452.0,C
+2023-09-26 12:54:00,40.535,40.54,40.52,40.52,15928.0,C
+2023-09-26 12:53:00,40.545,40.545,40.53,40.535,30302.0,C
+2023-09-26 12:52:00,40.535,40.55,40.53,40.55,12866.0,C
+2023-09-26 12:51:00,40.535,40.545,40.53,40.535,14485.0,C
+2023-09-26 12:50:00,40.525,40.54,40.523,40.534,10663.0,C
+2023-09-26 12:49:00,40.535,40.54,40.522,40.53,10519.0,C
+2023-09-26 12:48:00,40.525,40.535,40.52,40.535,11544.0,C
+2023-09-26 12:47:00,40.53,40.53,40.52,40.522,4264.0,C
+2023-09-26 12:46:00,40.515,40.53,40.51,40.53,27250.0,C
+2023-09-26 12:45:00,40.51,40.518,40.51,40.51,8938.0,C
+2023-09-26 12:44:00,40.53,40.53,40.51,40.51,13563.0,C
+2023-09-26 12:43:00,40.522,40.53,40.52,40.525,3667.0,C
+2023-09-26 12:42:00,40.54,40.54,40.523,40.53,11474.0,C
+2023-09-26 12:41:00,40.535,40.55,40.53,40.545,22109.0,C
+2023-09-26 12:40:00,40.525,40.54,40.524,40.535,12714.0,C
+2023-09-26 12:39:00,40.515,40.53,40.51,40.525,15302.0,C
+2023-09-26 12:38:00,40.53,40.53,40.515,40.515,11404.0,C
+2023-09-26 12:37:00,40.545,40.56,40.53,40.535,29775.0,C
+2023-09-26 12:36:00,40.545,40.55,40.54,40.545,7857.0,C
+2023-09-26 12:35:00,40.525,40.55,40.525,40.545,39590.0,C
+2023-09-26 12:34:00,40.535,40.54,40.52,40.52,14887.0,C
+2023-09-26 12:33:00,40.545,40.55,40.53,40.535,33445.0,C
+2023-09-26 12:32:00,40.55,40.57,40.545,40.548,21494.0,C
+2023-09-26 12:31:00,40.56,40.565,40.55,40.56,17499.0,C
+2023-09-26 12:30:00,40.58,40.58,40.56,40.56,8111.0,C
+2023-09-26 12:29:00,40.585,40.6,40.58,40.58,16018.0,C
+2023-09-26 12:28:00,40.57,40.585,40.57,40.58,16118.0,C
+2023-09-26 12:27:00,40.59,40.6,40.57,40.575,13678.0,C
+2023-09-26 12:26:00,40.58,40.595,40.573,40.595,15180.0,C
+2023-09-26 12:25:00,40.6,40.61,40.58,40.585,28539.0,C
+2023-09-26 12:24:00,40.605,40.61,40.6,40.605,8681.0,C
+2023-09-26 12:23:00,40.565,40.605,40.56,40.605,18284.0,C
+2023-09-26 12:22:00,40.57,40.57,40.56,40.57,10985.0,C
+2023-09-26 12:21:00,40.565,40.58,40.56,40.575,12167.0,C
+2023-09-26 12:20:00,40.57,40.575,40.56,40.564,18276.0,C
+2023-09-26 12:19:00,40.57,40.585,40.57,40.575,29302.0,C
+2023-09-26 12:18:00,40.606,40.606,40.565,40.57,55672.0,C
+2023-09-26 12:17:00,40.643,40.643,40.605,40.605,17906.0,C
+2023-09-26 12:16:00,40.63,40.645,40.62,40.635,24773.0,C
+2023-09-26 12:15:00,40.61,40.63,40.6,40.625,21782.0,C
+2023-09-26 12:14:00,40.64,40.64,40.6,40.61,18808.0,C
+2023-09-26 12:13:00,40.65,40.66,40.64,40.645,20752.0,C
+2023-09-26 12:12:00,40.63,40.66,40.62,40.65,88425.0,C
+2023-09-26 12:11:00,40.631,40.638,40.612,40.63,58974.0,C
+2023-09-26 12:10:00,40.625,40.64,40.62,40.63,18595.0,C
+2023-09-26 12:09:00,40.625,40.64,40.62,40.63,16369.0,C
+2023-09-26 12:08:00,40.61,40.63,40.6,40.623,18098.0,C
+2023-09-26 12:07:00,40.595,40.62,40.595,40.615,10999.0,C
+2023-09-26 12:06:00,40.58,40.605,40.58,40.595,17960.0,C
+2023-09-26 12:05:00,40.565,40.58,40.555,40.58,20871.0,C
+2023-09-26 12:04:00,40.555,40.57,40.555,40.565,22626.0,C
+2023-09-26 12:03:00,40.565,40.565,40.554,40.56,10132.0,C
+2023-09-26 12:02:00,40.57,40.58,40.56,40.56,8891.0,C
+2023-09-26 12:01:00,40.565,40.58,40.565,40.575,7333.0,C
+2023-09-26 12:00:00,40.555,40.57,40.55,40.565,12400.0,C
+2023-09-26 11:59:00,40.555,40.57,40.54,40.55,14697.0,C
+2023-09-26 11:58:00,40.58,40.585,40.555,40.555,13015.0,C
+2023-09-26 11:57:00,40.535,40.585,40.533,40.58,65622.0,C
+2023-09-26 11:56:00,40.53,40.54,40.53,40.535,20628.0,C
+2023-09-26 11:55:00,40.53,40.53,40.51,40.525,14839.0,C
+2023-09-26 11:54:00,40.53,40.53,40.52,40.52,12238.0,C
+2023-09-26 11:53:00,40.54,40.55,40.52,40.53,19845.0,C
+2023-09-26 11:52:00,40.52,40.56,40.52,40.54,42267.0,C
+2023-09-26 11:51:00,40.505,40.52,40.5,40.52,19675.0,C
+2023-09-26 11:50:00,40.515,40.52,40.5,40.505,13135.0,C
+2023-09-26 11:49:00,40.5,40.52,40.483,40.52,45017.0,C
+2023-09-26 11:48:00,40.495,40.5,40.49,40.495,9541.0,C
+2023-09-26 11:47:00,40.505,40.51,40.49,40.495,86428.0,C
+2023-09-26 11:46:00,40.525,40.53,40.5,40.505,38443.0,C
+2023-09-26 11:45:00,40.525,40.53,40.52,40.525,8677.0,C
+2023-09-26 11:44:00,40.535,40.54,40.52,40.52,16368.0,C
+2023-09-26 11:43:00,40.55,40.565,40.54,40.54,15502.0,C
+2023-09-26 11:42:00,40.54,40.57,40.535,40.55,45612.0,C
+2023-09-26 11:41:00,40.54,40.55,40.51,40.545,87026.0,C
+2023-09-26 11:40:00,40.57,40.578,40.54,40.545,48407.0,C
+2023-09-26 11:39:00,40.57,40.58,40.57,40.575,20003.0,C
+2023-09-26 11:38:00,40.6,40.6,40.57,40.577,19977.0,C
+2023-09-26 11:37:00,40.6,40.6,40.58,40.595,12126.0,C
+2023-09-26 11:36:00,40.61,40.61,40.58,40.6,25874.0,C
+2023-09-26 11:35:00,40.62,40.62,40.58,40.615,37594.0,C
+2023-09-26 11:34:00,40.6,40.62,40.59,40.619,18077.0,C
+2023-09-26 11:33:00,40.59,40.63,40.59,40.61,122522.0,C
+2023-09-26 11:32:00,40.565,40.61,40.56,40.595,30676.0,C
+2023-09-26 11:31:00,40.585,40.59,40.565,40.565,15241.0,C
+2023-09-26 11:30:00,40.59,40.59,40.57,40.585,34123.0,C
+2023-09-26 11:29:00,40.62,40.62,40.595,40.597,28598.0,C
+2023-09-26 11:28:00,40.66,40.66,40.62,40.625,43651.0,C
+2023-09-26 11:27:00,40.67,40.67,40.655,40.67,17837.0,C
+2023-09-26 11:26:00,40.71,40.71,40.66,40.67,98604.0,C
+2023-09-26 11:25:00,40.72,40.73,40.71,40.71,10848.0,C
+2023-09-26 11:24:00,40.725,40.73,40.72,40.72,10624.0,C
+2023-09-26 11:23:00,40.721,40.73,40.715,40.722,17147.0,C
+2023-09-26 11:22:00,40.72,40.725,40.715,40.725,17813.0,C
+2023-09-26 11:21:00,40.72,40.73,40.72,40.725,24792.0,C
+2023-09-26 11:20:00,40.76,40.76,40.72,40.72,18480.0,C
+2023-09-26 11:19:00,40.76,40.777,40.755,40.765,16094.0,C
+2023-09-26 11:18:00,40.76,40.77,40.745,40.76,27771.0,C
+2023-09-26 11:17:00,40.765,40.78,40.76,40.764,17746.0,C
+2023-09-26 11:16:00,40.77,40.78,40.755,40.765,21035.0,C
+2023-09-26 11:15:00,40.8,40.81,40.771,40.78,25025.0,C
+2023-09-26 11:14:00,40.79,40.81,40.79,40.805,12376.0,C
+2023-09-26 11:13:00,40.795,40.81,40.79,40.795,8314.0,C
+2023-09-26 11:12:00,40.79,40.81,40.78,40.8,15613.0,C
+2023-09-26 11:11:00,40.795,40.81,40.79,40.79,16878.0,C
+2023-09-26 11:10:00,40.795,40.809,40.79,40.8,13429.0,C
+2023-09-26 11:09:00,40.775,40.8,40.775,40.795,12910.0,C
+2023-09-26 11:08:00,40.765,40.79,40.755,40.775,21692.0,C
+2023-09-26 11:07:00,40.785,40.795,40.77,40.77,18222.0,C
+2023-09-26 11:06:00,40.785,40.79,40.78,40.79,12252.0,C
+2023-09-26 11:05:00,40.835,40.84,40.79,40.79,15796.0,C
+2023-09-26 11:04:00,40.82,40.85,40.795,40.83,86293.0,C
+2023-09-26 11:03:00,40.855,40.87,40.82,40.825,2151544.0,C
+2023-09-26 11:02:00,40.88,40.88,40.85,40.855,14164.0,C
+2023-09-26 11:01:00,40.88,40.885,40.86,40.88,13709.0,C
+2023-09-26 11:00:00,40.84,40.88,40.84,40.88,17706.0,C
+2023-09-26 10:59:00,40.76,40.845,40.76,40.845,49128.0,C
+2023-09-26 10:58:00,40.77,40.77,40.74,40.755,27071.0,C
+2023-09-26 10:57:00,40.795,40.8,40.77,40.77,69516.0,C
+2023-09-26 10:56:00,40.79,40.8,40.79,40.79,6931.0,C
+2023-09-26 10:55:00,40.795,40.805,40.79,40.79,17142.0,C
+2023-09-26 10:54:00,40.81,40.815,40.785,40.79,20371.0,C
+2023-09-26 10:53:00,40.785,40.82,40.78,40.81,20711.0,C
+2023-09-26 10:52:00,40.79,40.8,40.78,40.78,21382.0,C
+2023-09-26 10:51:00,40.8,40.8,40.78,40.792,41273.0,C
+2023-09-26 10:50:00,40.805,40.81,40.78,40.805,13093.0,C
+2023-09-26 10:49:00,40.79,40.815,40.79,40.81,16122.0,C
+2023-09-26 10:48:00,40.795,40.807,40.79,40.795,15322.0,C
+2023-09-26 10:47:00,40.8,40.815,40.795,40.795,15021.0,C
+2023-09-26 10:46:00,40.82,40.825,40.8,40.8,24748.0,C
+2023-09-26 10:45:00,40.84,40.85,40.81,40.815,17115.0,C
+2023-09-26 10:44:00,40.81,40.845,40.81,40.84,34845.0,C
+2023-09-26 10:43:00,40.77,40.81,40.77,40.81,23970.0,C
+2023-09-26 10:42:00,40.755,40.778,40.74,40.77,29657.0,C
+2023-09-26 10:41:00,40.75,40.765,40.745,40.755,15682.0,C
+2023-09-26 10:40:00,40.745,40.765,40.74,40.755,18692.0,C
+2023-09-26 10:39:00,40.74,40.755,40.74,40.745,22298.0,C
+2023-09-26 10:38:00,40.74,40.775,40.74,40.74,28921.0,C
+2023-09-26 10:37:00,40.705,40.75,40.7,40.748,21823.0,C
+2023-09-26 10:36:00,40.695,40.72,40.693,40.71,36137.0,C
+2023-09-26 10:35:00,40.735,40.735,40.69,40.695,45377.0,C
+2023-09-26 10:34:00,40.775,40.775,40.74,40.74,16328.0,C
+2023-09-26 10:33:00,40.748,40.775,40.73,40.775,34745.0,C
+2023-09-26 10:32:00,40.805,40.805,40.74,40.74,25853.0,C
+2023-09-26 10:31:00,40.815,40.82,40.8,40.8,32986.0,C
+2023-09-26 10:30:00,40.78,40.83,40.77,40.815,36482.0,C
+2023-09-26 10:29:00,40.78,40.79,40.76,40.778,42608.0,C
+2023-09-26 10:28:00,40.75,40.79,40.75,40.79,33118.0,C
+2023-09-26 10:27:00,40.745,40.76,40.73,40.755,28848.0,C
+2023-09-26 10:26:00,40.73,40.79,40.73,40.745,43876.0,C
+2023-09-26 10:25:00,40.755,40.76,40.74,40.74,25157.0,C
+2023-09-26 10:24:00,40.735,40.75,40.73,40.745,28524.0,C
+2023-09-26 10:23:00,40.75,40.765,40.73,40.73,36346.0,C
+2023-09-26 10:22:00,40.705,40.765,40.695,40.75,57649.0,C
+2023-09-26 10:21:00,40.68,40.71,40.67,40.705,24976.0,C
+2023-09-26 10:20:00,40.695,40.71,40.685,40.69,13939.0,C
+2023-09-26 10:19:00,40.7,40.715,40.69,40.695,21887.0,C
+2023-09-26 10:18:00,40.695,40.71,40.67,40.705,29427.0,C
+2023-09-26 10:17:00,40.695,40.7,40.69,40.695,22288.0,C
+2023-09-26 10:16:00,40.7,40.7,40.69,40.69,18625.0,C
+2023-09-26 10:15:00,40.745,40.745,40.7,40.71,25223.0,C
+2023-09-26 10:14:00,40.765,40.765,40.733,40.74,26264.0,C
+2023-09-26 10:13:00,40.785,40.785,40.76,40.761,16377.0,C
+2023-09-26 10:12:00,40.81,40.815,40.77,40.78,29164.0,C
+2023-09-26 10:11:00,40.835,40.84,40.81,40.81,22019.0,C
+2023-09-26 10:10:00,40.825,40.84,40.82,40.83,26305.0,C
+2023-09-26 10:09:00,40.84,40.85,40.82,40.825,16923.0,C
+2023-09-26 10:08:00,40.83,40.847,40.825,40.847,10368.0,C
+2023-09-26 10:07:00,40.86,40.88,40.83,40.83,19516.0,C
+2023-09-26 10:06:00,40.87,40.89,40.845,40.85,17457.0,C
+2023-09-26 10:05:00,40.81,40.86,40.785,40.86,43499.0,C
+2023-09-26 10:04:00,40.845,40.845,40.8,40.815,14742.0,C
+2023-09-26 10:03:00,40.83,40.85,40.81,40.845,17622.0,C
+2023-09-26 10:02:00,40.835,40.84,40.821,40.825,23186.0,C
+2023-09-26 10:01:00,40.891,40.891,40.825,40.835,24877.0,C
+2023-09-26 10:00:00,40.93,40.945,40.88,40.89,28044.0,C
+2023-09-26 09:59:00,40.945,40.945,40.922,40.935,16619.0,C
+2023-09-26 09:58:00,40.915,40.95,40.91,40.945,21242.0,C
+2023-09-26 09:57:00,40.905,40.96,40.905,40.915,21489.0,C
+2023-09-26 09:56:00,40.895,40.91,40.875,40.91,20676.0,C
+2023-09-26 09:55:00,40.87,40.9,40.86,40.895,19646.0,C
+2023-09-26 09:54:00,40.84,40.89,40.835,40.875,31906.0,C
+2023-09-26 09:53:00,40.84,40.86,40.825,40.84,19970.0,C
+2023-09-26 09:52:00,40.815,40.86,40.815,40.85,24652.0,C
+2023-09-26 09:51:00,40.83,40.84,40.79,40.825,34826.0,C
+2023-09-26 09:50:00,40.89,40.9,40.81,40.825,93139.0,C
+2023-09-26 09:49:00,40.915,40.93,40.885,40.89,44070.0,C
+2023-09-26 09:48:00,40.905,40.94,40.9,40.915,26690.0,C
+2023-09-26 09:47:00,40.97,40.97,40.885,40.905,30199.0,C
+2023-09-26 09:46:00,40.985,41.0,40.95,40.975,26306.0,C
+2023-09-26 09:45:00,41.005,41.025,40.95,40.985,32466.0,C
+2023-09-26 09:44:00,40.995,41.04,40.99,41.01,47627.0,C
+2023-09-26 09:43:00,40.97,40.998,40.95,40.995,16430.0,C
+2023-09-26 09:42:00,40.88,40.98,40.88,40.965,54391.0,C
+2023-09-26 09:41:00,40.755,40.87,40.74,40.87,30292.0,C
+2023-09-26 09:40:00,40.771,40.78,40.74,40.75,26212.0,C
+2023-09-26 09:39:00,40.77,40.8,40.75,40.775,20026.0,C
+2023-09-26 09:38:00,40.765,40.78,40.75,40.77,35076.0,C
+2023-09-26 09:37:00,40.815,40.82,40.75,40.76,25661.0,C
+2023-09-26 09:36:00,40.78,40.84,40.74,40.82,42250.0,C
+2023-09-26 09:35:00,40.76,40.8,40.735,40.775,32760.0,C
+2023-09-26 09:34:00,40.78,40.81,40.735,40.75,27044.0,C
+2023-09-26 09:33:00,40.69,40.81,40.68,40.78,31277.0,C
+2023-09-26 09:32:00,40.7,40.73,40.67,40.675,19632.0,C
+2023-09-26 09:31:00,40.61,40.73,40.61,40.68,73464.0,C
+2023-09-26 09:30:00,40.67,40.67,40.61,40.61,251170.0,C
+2023-09-26 09:29:00,40.928,40.93,40.67,40.67,6963.0,C
+2023-09-26 09:28:00,40.95,40.95,40.95,40.95,1.0,C
+2023-09-26 09:26:00,40.8,40.94,40.8,40.94,692.0,C
+2023-09-26 09:24:00,40.81,40.81,40.79,40.8,1486.0,C
+2023-09-26 09:23:00,40.74,40.77,40.73,40.77,204.0,C
+2023-09-26 09:22:00,40.74,40.75,40.74,40.75,311.0,C
+2023-09-26 09:20:00,40.8,40.8,40.72,40.72,1505.0,C
+2023-09-26 09:19:00,40.75,40.85,40.75,40.77,1674.0,C
+2023-09-26 09:18:00,40.75,40.75,40.75,40.75,1.0,C
+2023-09-26 09:16:00,40.76,40.77,40.75,40.77,389.0,C
+2023-09-26 09:15:00,40.77,40.77,40.77,40.77,87.0,C
+2023-09-26 09:14:00,40.75,40.81,40.71,40.72,2119.0,C
+2023-09-26 09:13:00,40.82,40.82,40.74,40.82,821.0,C
+2023-09-26 09:12:00,40.85,40.86,40.85,40.86,443.0,C
+2023-09-26 09:11:00,40.76,40.76,40.74,40.75,552.0,C
+2023-09-26 09:07:00,40.74,40.82,40.73,40.73,556.0,C
+2023-09-26 09:06:00,40.78,40.85,40.78,40.85,206.0,C
+2023-09-26 09:04:00,40.74,40.74,40.74,40.74,1700.0,C
+2023-09-26 09:03:00,40.77,40.77,40.77,40.77,1000.0,C
+2023-09-26 09:01:00,40.77,40.77,40.77,40.77,10.0,C
+2023-09-26 08:59:00,40.73,40.8,40.72,40.72,787.0,C
+2023-09-26 08:56:00,40.74,40.74,40.74,40.74,360.0,C
+2023-09-26 08:53:00,40.77,40.77,40.77,40.77,226.0,C
+2023-09-26 08:52:00,40.75,40.77,40.73,40.73,203.0,C
+2023-09-26 08:51:00,40.77,41.02,40.75,40.78,1320.0,C
+2023-09-26 08:50:00,40.8,40.85,40.77,40.77,803.0,C
+2023-09-26 08:47:00,40.8,40.8,40.8,40.8,25.0,C
+2023-09-26 08:46:00,40.8,40.8,40.8,40.8,2.0,C
+2023-09-26 08:44:00,40.84,40.84,40.84,40.84,15.0,C
+2023-09-26 08:39:00,40.761,40.761,40.761,40.761,30.0,C
+2023-09-26 08:35:00,40.8,40.8,40.799,40.8,1182.0,C
+2023-09-26 08:34:00,40.84,40.84,40.8,40.8,30.0,C
+2023-09-26 08:32:00,40.81,40.88,40.8,40.88,973.0,C
+2023-09-26 08:31:00,40.82,40.82,40.81,40.81,302.0,C
+2023-09-26 08:30:00,40.82,40.82,40.82,40.82,1.0,C
+2023-09-26 08:25:00,40.9,40.9,40.9,40.9,30.0,C
+2023-09-26 08:13:00,40.95,40.95,40.95,40.95,35.0,C
+2023-09-26 08:12:00,41.02,41.02,40.94,40.966,28929.0,C
+2023-09-26 08:11:00,40.97,40.97,40.97,40.97,2.0,C
+2023-09-26 08:10:00,40.9,40.9,40.9,40.9,1.0,C
+2023-09-26 08:07:00,40.88,40.9,40.88,40.9,1560.0,C
+2023-09-26 08:05:00,40.89,40.89,40.89,40.89,20.0,C
+2023-09-26 08:03:00,41.02,41.02,40.65,40.65,205.0,C
+2023-09-26 08:02:00,40.77,41.02,40.66,40.78,225.0,C
+2023-09-26 08:01:00,41.02,41.02,40.61,40.61,452.0,C
+2023-09-26 08:00:00,40.9,41.02,40.78,41.02,1851.0,C
+2023-09-26 07:50:00,40.82,40.82,40.82,40.82,299.0,C
+2023-09-26 07:43:00,40.89,40.89,40.85,40.85,54.0,C
+2023-09-26 07:42:00,40.82,40.82,40.82,40.82,3.0,C
+2023-09-26 07:23:00,40.81,40.81,40.81,40.81,170.0,C
+2023-09-26 07:20:00,40.78,40.9,40.77,40.9,297.0,C
+2023-09-26 07:10:00,40.8,40.86,40.8,40.86,901.0,C
+2023-09-26 07:09:00,40.82,40.82,40.79,40.79,383.0,C
+2023-09-26 07:07:00,40.82,40.82,40.81,40.81,320.0,C
+2023-09-26 07:06:00,40.84,40.85,40.84,40.85,30.0,C
+2023-09-26 07:05:00,40.87,40.87,40.87,40.87,1.0,C
+2023-09-26 07:02:00,40.87,40.87,40.87,40.87,5.0,C
+2023-09-26 07:01:00,40.87,40.87,40.87,40.87,1.0,C
+2023-09-26 07:00:00,40.89,40.95,40.86,40.88,2150.0,C
+2023-09-26 06:55:00,40.87,40.87,40.87,40.87,1.0,C
+2023-09-26 06:31:00,40.87,40.87,40.87,40.87,1.0,C
+2023-09-26 06:19:00,40.87,40.87,40.87,40.87,10.0,C
+2023-09-26 05:47:00,40.86,40.87,40.86,40.87,5.0,C
+2023-09-26 05:45:00,40.8,40.8,40.8,40.8,8.0,C
+2023-09-26 05:44:00,40.91,40.91,40.91,40.91,1.0,C
+2023-09-26 04:17:00,40.87,40.87,40.87,40.87,1.0,C
+2023-09-26 04:11:00,40.76,40.76,40.76,40.76,151.0,C
+2023-09-26 04:09:00,40.77,40.77,40.76,40.76,555.0,C
+2023-09-26 04:01:00,40.83,40.83,40.77,40.77,507.0,C
+2023-09-26 04:00:00,40.95,40.95,40.87,40.88,19.0,C
+2023-09-25 19:59:00,41.12,41.13,41.01,41.12,1015.0,C
+2023-09-25 19:58:00,41.1,41.1,41.1,41.1,121.0,C
+2023-09-25 19:56:00,41.11,41.11,41.11,41.11,5.0,C
+2023-09-25 19:54:00,41.09,41.11,41.09,41.11,338.0,C
+2023-09-25 19:52:00,41.11,41.12,41.11,41.12,101.0,C
+2023-09-25 19:49:00,41.12,41.12,41.12,41.12,100.0,C
+2023-09-25 19:47:00,41.04,41.08,41.04,41.08,6.0,C
+2023-09-25 19:46:00,41.11,41.11,41.11,41.11,147.0,C
+2023-09-25 19:42:00,41.09,41.09,41.09,41.09,12.0,C
+2023-09-25 19:41:00,41.08,41.08,41.08,41.08,2.0,C
+2023-09-25 19:39:00,41.07,41.07,41.07,41.07,100.0,C
+2023-09-25 19:38:00,41.07,41.07,41.07,41.07,200.0,C
+2023-09-25 19:31:00,41.14,41.14,41.14,41.14,2.0,C
+2023-09-25 19:22:00,41.05,41.05,41.05,41.05,3.0,C
+2023-09-25 19:09:00,41.03,41.06,41.03,41.05,300.0,C
+2023-09-25 19:05:00,41.09,41.09,41.09,41.09,1.0,C
+2023-09-25 19:00:00,41.02,41.11,41.02,41.1,1001603.0,C
+2023-09-25 18:59:00,41.11,41.11,41.11,41.11,20.0,C
+2023-09-25 18:51:00,41.137,41.137,41.137,41.137,300.0,C
+2023-09-25 18:45:00,41.13,41.13,41.13,41.13,1.0,C
+2023-09-25 18:41:00,41.11,41.11,41.11,41.11,10.0,C
+2023-09-25 18:32:00,41.13,41.13,41.13,41.13,1.0,C
+2023-09-25 18:30:00,41.02,41.02,41.02,41.02,1000978.0,C
+2023-09-25 18:28:00,41.13,41.13,41.13,41.13,2.0,C
+2023-09-25 18:20:00,41.12,41.12,41.12,41.12,30.0,C
+2023-09-25 18:17:00,41.11,41.11,41.11,41.11,300.0,C
+2023-09-25 18:16:00,41.12,41.12,41.12,41.12,10.0,C
+2023-09-25 18:13:00,41.139,41.139,41.139,41.139,1.0,C
+2023-09-25 18:06:00,41.11,41.11,41.11,41.11,10.0,C
+2023-09-25 18:01:00,41.19,41.19,41.15,41.15,2.0,C
+2023-09-25 17:55:00,41.11,41.11,41.11,41.11,10.0,C
+2023-09-25 17:51:00,41.18,41.18,41.18,41.18,1.0,C
+2023-09-25 17:50:00,41.16,41.17,41.04,41.04,5181.0,C
+2023-09-25 17:49:00,41.1,41.16,41.1,41.16,3717.0,C
+2023-09-25 17:48:00,41.09,41.09,41.09,41.09,250.0,C
+2023-09-25 17:47:00,41.05,41.05,41.05,41.05,218.0,C
+2023-09-25 17:46:00,41.05,41.05,41.05,41.05,20.0,C
+2023-09-25 17:37:00,41.05,41.05,41.05,41.05,25.0,C
+2023-09-25 17:28:00,41.02,41.02,41.02,41.02,15.0,C
+2023-09-25 17:26:00,41.088,41.088,41.088,41.088,25.0,C
+2023-09-25 17:25:00,41.03,41.03,41.02,41.02,84.0,C
+2023-09-25 17:21:00,41.021,41.021,41.021,41.021,9.0,C
+2023-09-25 17:19:00,41.09,41.09,41.09,41.09,3.0,C
+2023-09-25 17:14:00,41.09,41.09,41.09,41.09,100.0,C
+2023-09-25 17:06:00,41.02,41.02,41.02,41.02,20.0,C
+2023-09-25 17:04:00,41.06,41.06,41.04,41.04,295.0,C
+2023-09-25 17:03:00,41.02,41.02,41.02,41.02,1300.0,C
+2023-09-25 17:02:00,41.02,41.02,41.02,41.02,10.0,C
+2023-09-25 17:00:00,41.02,41.02,41.02,41.02,200.0,C
+2023-09-25 16:54:00,41.03,41.04,41.02,41.04,3171.0,C
+2023-09-25 16:52:00,41.02,41.05,41.02,41.05,26891.0,C
+2023-09-25 16:51:00,41.02,41.02,41.02,41.02,173055.0,C
+2023-09-25 16:47:00,41.1,41.1,41.1,41.1,5.0,C
+2023-09-25 16:44:00,41.11,41.11,41.11,41.11,5.0,C
+2023-09-25 16:43:00,41.1,41.1,41.1,41.1,4.0,C
+2023-09-25 16:41:00,41.1,41.1,41.03,41.03,1740.0,C
+2023-09-25 16:40:00,41.1,41.1,41.1,41.1,22.0,C
+2023-09-25 16:38:00,41.1,41.11,41.1,41.11,7250.0,C
+2023-09-25 16:36:00,41.05,41.11,41.04,41.11,3993.0,C
+2023-09-25 16:35:00,41.04,41.04,41.02,41.02,55.0,C
+2023-09-25 16:29:00,41.02,41.02,41.02,41.02,3763.0,C
+2023-09-25 16:27:00,41.04,41.04,41.04,41.04,5.0,C
+2023-09-25 16:25:00,41.04,41.04,41.04,41.04,100.0,C
+2023-09-25 16:24:00,41.05,41.05,41.05,41.05,1.0,C
+2023-09-25 16:23:00,41.04,41.04,41.04,41.04,1.0,C
+2023-09-25 16:22:00,41.05,41.05,41.05,41.05,1000.0,C
+2023-09-25 16:18:00,41.02,41.02,41.02,41.02,1.0,C
+2023-09-25 16:16:00,41.01,41.05,41.01,41.05,553.0,C
+2023-09-25 16:15:00,41.02,41.02,41.02,41.02,1.0,C
+2023-09-25 16:14:00,41.0,41.0,41.0,41.0,1.0,C
+2023-09-25 16:13:00,41.01,41.01,41.0,41.01,6.0,C
+2023-09-25 16:12:00,41.0,41.0,41.0,41.0,1.0,C
+2023-09-25 16:10:00,41.02,41.04,40.98,40.98,1002796.0,C
+2023-09-25 16:08:00,41.02,41.02,41.02,41.02,9879.0,C
+2023-09-25 16:06:00,41.05,41.05,41.05,41.05,12.0,C
+2023-09-25 16:05:00,41.04,41.06,41.04,41.04,518.0,C
+2023-09-25 16:04:00,41.04,41.04,41.04,41.04,1.0,C
+2023-09-25 16:03:00,41.04,41.041,41.02,41.02,566.0,C
+2023-09-25 16:02:00,41.02,41.02,41.02,41.02,2534666.0,C
+2023-09-25 16:01:00,41.08,41.13,41.04,41.08,1009.0,C
+2023-09-25 16:00:00,41.03,41.1,41.02,41.08,600.0,C
+2023-09-25 15:59:00,40.995,41.03,40.99,41.03,209603.0,C
+2023-09-25 15:58:00,41.016,41.025,40.995,41.0,159154.0,C
+2023-09-25 15:57:00,41.015,41.03,41.01,41.015,94630.0,C
+2023-09-25 15:56:00,40.995,41.03,40.995,41.016,128468.0,C
+2023-09-25 15:55:00,40.95,41.0,40.945,40.99,118615.0,C
+2023-09-25 15:54:00,40.955,40.955,40.94,40.95,59925.0,C
+2023-09-25 15:53:00,40.965,40.965,40.95,40.955,26851.0,C
+2023-09-25 15:52:00,40.965,40.975,40.96,40.963,37107.0,C
+2023-09-25 15:51:00,40.99,41.0,40.965,40.97,46555.0,C
+2023-09-25 15:50:00,40.96,40.99,40.96,40.99,57213.0,C
+2023-09-25 15:49:00,40.935,40.975,40.935,40.965,34329.0,C
+2023-09-25 15:48:00,40.95,40.96,40.94,40.94,29512.0,C
+2023-09-25 15:47:00,40.955,40.955,40.93,40.95,34739.0,C
+2023-09-25 15:46:00,40.955,40.97,40.95,40.96,51857.0,C
+2023-09-25 15:45:00,40.94,40.96,40.94,40.958,27269.0,C
+2023-09-25 15:44:00,40.97,40.97,40.94,40.94,30521.0,C
+2023-09-25 15:43:00,40.97,40.97,40.96,40.97,16743.0,C
+2023-09-25 15:42:00,40.986,40.986,40.965,40.965,27906.0,C
+2023-09-25 15:41:00,40.98,40.985,40.97,40.98,21013.0,C
+2023-09-25 15:40:00,40.984,40.99,40.97,40.98,38622.0,C
+2023-09-25 15:39:00,40.97,40.995,40.965,40.989,31294.0,C
+2023-09-25 15:38:00,40.96,40.97,40.95,40.965,29731.0,C
+2023-09-25 15:37:00,40.96,40.965,40.95,40.96,16942.0,C
+2023-09-25 15:36:00,40.97,40.97,40.96,40.965,24675.0,C
+2023-09-25 15:35:00,40.955,40.965,40.95,40.962,29537.0,C
+2023-09-25 15:34:00,40.965,40.97,40.95,40.955,16068.0,C
+2023-09-25 15:33:00,40.98,40.985,40.963,40.965,40959.0,C
+2023-09-25 15:32:00,40.97,41.0,40.97,40.98,52103.0,C
+2023-09-25 15:31:00,40.98,40.99,40.97,40.97,42732.0,C
+2023-09-25 15:30:00,40.945,40.98,40.935,40.98,53177.0,C
+2023-09-25 15:29:00,40.94,40.947,40.93,40.947,37632.0,C
+2023-09-25 15:28:00,40.955,40.96,40.935,40.94,48476.0,C
+2023-09-25 15:27:00,40.97,40.975,40.955,40.965,35279.0,C
+2023-09-25 15:26:00,40.975,40.98,40.97,40.97,6720.0,C
+2023-09-25 15:25:00,40.99,40.99,40.975,40.975,23917.0,C
+2023-09-25 15:24:00,41.0,41.005,40.99,40.99,7343.0,C
+2023-09-25 15:23:00,41.035,41.036,41.0,41.0,17866.0,C
+2023-09-25 15:22:00,41.025,41.04,41.02,41.035,17378.0,C
+2023-09-25 15:21:00,41.01,41.025,41.01,41.025,18583.0,C
+2023-09-25 15:20:00,41.01,41.015,41.0,41.012,10339.0,C
+2023-09-25 15:19:00,41.0,41.015,41.0,41.01,22660.0,C
+2023-09-25 15:18:00,40.995,41.015,40.99,41.01,134067.0,C
+2023-09-25 15:17:00,40.985,41.0,40.97,41.0,87543.0,C
+2023-09-25 15:16:00,40.93,40.99,40.93,40.985,33818.0,C
+2023-09-25 15:15:00,40.91,40.93,40.905,40.925,12058.0,C
+2023-09-25 15:14:00,40.88,40.91,40.88,40.91,25641.0,C
+2023-09-25 15:13:00,40.86,40.88,40.852,40.88,23240.0,C
+2023-09-25 15:12:00,40.85,40.86,40.84,40.855,22356.0,C
+2023-09-25 15:11:00,40.855,40.86,40.849,40.85,20920.0,C
+2023-09-25 15:10:00,40.849,40.865,40.84,40.85,21000.0,C
+2023-09-25 15:09:00,40.85,40.859,40.845,40.848,20959.0,C
+2023-09-25 15:08:00,40.845,40.85,40.84,40.85,8638.0,C
+2023-09-25 15:07:00,40.845,40.855,40.84,40.845,34117.0,C
+2023-09-25 15:06:00,40.85,40.85,40.84,40.85,15065.0,C
+2023-09-25 15:05:00,40.855,40.855,40.84,40.843,13946.0,C
+2023-09-25 15:04:00,40.87,40.87,40.85,40.85,22643.0,C
+2023-09-25 15:03:00,40.9,40.909,40.86,40.865,20397.0,C
+2023-09-25 15:02:00,40.92,40.92,40.9,40.9,22596.0,C
+2023-09-25 15:01:00,40.945,40.955,40.92,40.92,14645.0,C
+2023-09-25 15:00:00,40.94,40.942,40.92,40.942,19714.0,C
+2023-09-25 14:59:00,40.955,40.955,40.94,40.945,20353.0,C
+2023-09-25 14:58:00,40.97,40.97,40.95,40.95,20858.0,C
+2023-09-25 14:57:00,40.965,40.975,40.95,40.97,25395.0,C
+2023-09-25 14:56:00,40.97,40.97,40.96,40.96,12735.0,C
+2023-09-25 14:55:00,40.97,40.975,40.97,40.975,2258.0,C
+2023-09-25 14:54:00,40.981,40.981,40.97,40.971,6679.0,C
+2023-09-25 14:53:00,40.975,40.99,40.97,40.99,16791.0,C
+2023-09-25 14:52:00,40.99,40.995,40.965,40.97,28850.0,C
+2023-09-25 14:51:00,40.97,40.99,40.965,40.99,30558.0,C
+2023-09-25 14:50:00,40.986,40.986,40.97,40.97,12428.0,C
+2023-09-25 14:49:00,40.985,40.99,40.98,40.98,3716.0,C
+2023-09-25 14:48:00,40.99,40.99,40.97,40.985,10440.0,C
+2023-09-25 14:47:00,40.99,40.99,40.975,40.98,8922.0,C
+2023-09-25 14:46:00,40.98,41.0,40.98,41.0,11169.0,C
+2023-09-25 14:45:00,40.964,40.98,40.964,40.975,6376.0,C
+2023-09-25 14:44:00,40.95,40.97,40.94,40.97,24495.0,C
+2023-09-25 14:43:00,40.968,40.97,40.95,40.95,10625.0,C
+2023-09-25 14:42:00,40.976,40.99,40.96,40.96,21960.0,C
+2023-09-25 14:41:00,40.995,40.995,40.97,40.975,12348.0,C
+2023-09-25 14:40:00,40.97,40.99,40.965,40.99,14529.0,C
+2023-09-25 14:39:00,40.98,40.98,40.96,40.97,15769.0,C
+2023-09-25 14:38:00,40.99,40.997,40.98,40.985,13203.0,C
+2023-09-25 14:37:00,40.993,41.0,40.99,41.0,3938.0,C
+2023-09-25 14:36:00,40.995,41.0,40.99,40.991,27810.0,C
+2023-09-25 14:35:00,40.995,41.0,40.99,40.995,11025.0,C
+2023-09-25 14:34:00,40.985,41.0,40.985,40.995,5454.0,C
+2023-09-25 14:33:00,40.98,40.987,40.98,40.985,4363.0,C
+2023-09-25 14:32:00,40.96,40.985,40.96,40.98,14689.0,C
+2023-09-25 14:31:00,40.98,40.985,40.96,40.965,16139.0,C
+2023-09-25 14:30:00,40.98,40.99,40.97,40.985,22507.0,C
+2023-09-25 14:29:00,40.99,40.99,40.98,40.98,2012.0,C
+2023-09-25 14:28:00,40.985,40.985,40.975,40.985,13083.0,C
+2023-09-25 14:27:00,40.985,40.99,40.983,40.99,4492.0,C
+2023-09-25 14:26:00,40.956,40.98,40.95,40.98,5969.0,C
+2023-09-25 14:25:00,40.945,40.95,40.935,40.95,9078.0,C
+2023-09-25 14:24:00,40.954,40.97,40.94,40.94,16949.0,C
+2023-09-25 14:23:00,40.95,40.96,40.947,40.95,23378.0,C
+2023-09-25 14:22:00,40.961,40.965,40.955,40.96,11972.0,C
+2023-09-25 14:21:00,40.99,40.99,40.96,40.96,14159.0,C
+2023-09-25 14:20:00,40.97,41.0,40.97,40.99,83250.0,C
+2023-09-25 14:19:00,40.96,40.98,40.96,40.98,11161.0,C
+2023-09-25 14:18:00,40.98,40.985,40.95,40.955,12761.0,C
+2023-09-25 14:17:00,40.995,40.995,40.98,40.985,11166.0,C
+2023-09-25 14:16:00,40.975,40.995,40.975,40.99,9282.0,C
+2023-09-25 14:15:00,40.985,40.985,40.97,40.975,7483.0,C
+2023-09-25 14:14:00,41.0,41.01,40.99,40.99,13987.0,C
+2023-09-25 14:13:00,41.016,41.016,41.0,41.005,7767.0,C
+2023-09-25 14:12:00,41.02,41.025,41.005,41.02,29420.0,C
+2023-09-25 14:11:00,41.005,41.03,41.005,41.02,9919.0,C
+2023-09-25 14:10:00,41.01,41.01,41.0,41.005,10296.0,C
+2023-09-25 14:09:00,41.01,41.015,41.01,41.015,10604.0,C
+2023-09-25 14:08:00,41.025,41.025,41.0,41.015,18764.0,C
+2023-09-25 14:07:00,41.021,41.03,41.02,41.02,7424.0,C
+2023-09-25 14:06:00,41.03,41.03,41.02,41.025,5563.0,C
+2023-09-25 14:05:00,41.03,41.04,41.02,41.03,15860.0,C
+2023-09-25 14:04:00,41.02,41.025,41.01,41.025,11179.0,C
+2023-09-25 14:03:00,41.015,41.02,41.01,41.015,11100.0,C
+2023-09-25 14:02:00,41.011,41.02,41.01,41.01,14035.0,C
+2023-09-25 14:01:00,41.03,41.04,41.01,41.012,14485.0,C
+2023-09-25 14:00:00,41.01,41.038,41.01,41.03,5209.0,C
+2023-09-25 13:59:00,40.995,41.015,40.994,41.01,16924.0,C
+2023-09-25 13:58:00,40.995,41.0,40.985,41.0,9742.0,C
+2023-09-25 13:57:00,40.99,41.0,40.99,40.995,5064.0,C
+2023-09-25 13:56:00,40.985,40.995,40.985,40.993,14370.0,C
+2023-09-25 13:55:00,40.98,40.99,40.98,40.98,9624.0,C
+2023-09-25 13:54:00,40.95,40.98,40.95,40.98,11387.0,C
+2023-09-25 13:53:00,40.96,40.97,40.95,40.955,14256.0,C
+2023-09-25 13:52:00,40.935,40.97,40.935,40.963,13089.0,C
+2023-09-25 13:51:00,40.96,40.96,40.935,40.935,16015.0,C
+2023-09-25 13:50:00,40.96,40.968,40.955,40.96,18388.0,C
+2023-09-25 13:49:00,40.955,40.97,40.955,40.965,4031.0,C
+2023-09-25 13:48:00,40.91,40.96,40.91,40.96,19352.0,C
+2023-09-25 13:47:00,40.915,40.93,40.905,40.915,27660.0,C
+2023-09-25 13:46:00,40.905,40.93,40.905,40.914,31467.0,C
+2023-09-25 13:45:00,40.931,40.949,40.89,40.905,73158.0,C
+2023-09-25 13:44:00,40.935,40.94,40.93,40.931,16434.0,C
+2023-09-25 13:43:00,40.92,40.94,40.92,40.933,13999.0,C
+2023-09-25 13:42:00,40.91,40.925,40.91,40.92,10517.0,C
+2023-09-25 13:41:00,40.91,40.93,40.905,40.916,24643.0,C
+2023-09-25 13:40:00,40.92,40.92,40.89,40.909,37032.0,C
+2023-09-25 13:39:00,40.91,40.92,40.901,40.92,27641.0,C
+2023-09-25 13:38:00,40.9,40.91,40.89,40.91,16185.0,C
+2023-09-25 13:37:00,40.88,40.91,40.875,40.895,24795.0,C
+2023-09-25 13:36:00,40.87,40.88,40.87,40.873,5729.0,C
+2023-09-25 13:35:00,40.88,40.885,40.86,40.87,26875.0,C
+2023-09-25 13:34:00,40.86,40.875,40.855,40.875,16136.0,C
+2023-09-25 13:33:00,40.85,40.867,40.85,40.86,7709.0,C
+2023-09-25 13:32:00,40.855,40.855,40.83,40.84,8983.0,C
+2023-09-25 13:31:00,40.861,40.865,40.84,40.85,13108.0,C
+2023-09-25 13:30:00,40.875,40.88,40.85,40.865,10339.0,C
+2023-09-25 13:29:00,40.86,40.88,40.855,40.871,20779.0,C
+2023-09-25 13:28:00,40.9,40.9,40.85,40.857,21344.0,C
+2023-09-25 13:27:00,40.915,40.915,40.9,40.905,10512.0,C
+2023-09-25 13:26:00,40.92,40.92,40.905,40.91,13995.0,C
+2023-09-25 13:25:00,40.96,40.96,40.925,40.93,23413.0,C
+2023-09-25 13:24:00,41.03,41.035,40.96,40.965,28015.0,C
+2023-09-25 13:23:00,41.025,41.035,41.025,41.035,12921.0,C
+2023-09-25 13:22:00,41.06,41.06,41.025,41.025,15176.0,C
+2023-09-25 13:21:00,41.062,41.065,41.05,41.05,29781.0,C
+2023-09-25 13:20:00,41.05,41.06,41.04,41.06,9624.0,C
+2023-09-25 13:19:00,41.06,41.06,41.04,41.045,14023.0,C
+2023-09-25 13:18:00,41.065,41.085,41.05,41.055,16063.0,C
+2023-09-25 13:17:00,41.07,41.071,41.06,41.065,9176.0,C
+2023-09-25 13:16:00,41.05,41.08,41.05,41.07,31380.0,C
+2023-09-25 13:15:00,41.046,41.05,41.035,41.05,24317.0,C
+2023-09-25 13:14:00,41.045,41.05,41.04,41.045,6565.0,C
+2023-09-25 13:13:00,41.045,41.05,41.04,41.04,8011.0,C
+2023-09-25 13:12:00,41.03,41.05,41.03,41.05,13389.0,C
+2023-09-25 13:11:00,41.03,41.04,41.02,41.035,12202.0,C
+2023-09-25 13:10:00,41.018,41.03,41.015,41.023,4722.0,C
+2023-09-25 13:09:00,41.015,41.02,41.01,41.015,3734.0,C
+2023-09-25 13:08:00,41.0,41.025,41.0,41.02,9743.0,C
+2023-09-25 13:07:00,40.985,41.0,40.985,41.0,10348.0,C
+2023-09-25 13:06:00,40.935,40.98,40.934,40.98,16301.0,C
+2023-09-25 13:05:00,40.94,40.947,40.93,40.94,21740.0,C
+2023-09-25 13:04:00,40.95,40.95,40.93,40.945,23745.0,C
+2023-09-25 13:03:00,40.97,40.97,40.95,40.95,17818.0,C
+2023-09-25 13:02:00,40.985,40.99,40.97,40.97,10321.0,C
+2023-09-25 13:01:00,41.0,41.0,40.98,40.985,12180.0,C
+2023-09-25 13:00:00,40.99,41.0,40.98,40.995,5585.0,C
+2023-09-25 12:59:00,40.965,40.99,40.965,40.99,14393.0,C
+2023-09-25 12:58:00,40.96,40.97,40.95,40.96,12570.0,C
+2023-09-25 12:57:00,40.96,40.97,40.955,40.955,11054.0,C
+2023-09-25 12:56:00,40.97,40.98,40.96,40.97,15139.0,C
+2023-09-25 12:55:00,40.97,40.97,40.96,40.97,4716.0,C
+2023-09-25 12:54:00,40.94,40.97,40.935,40.965,17184.0,C
+2023-09-25 12:53:00,40.925,40.935,40.92,40.935,8286.0,C
+2023-09-25 12:52:00,40.945,40.945,40.925,40.925,12914.0,C
+2023-09-25 12:51:00,40.96,40.96,40.94,40.945,19868.0,C
+2023-09-25 12:50:00,40.98,40.99,40.965,40.965,28931.0,C
+2023-09-25 12:49:00,40.985,40.988,40.985,40.987,4458.0,C
+2023-09-25 12:48:00,40.99,40.99,40.97,40.985,23709.0,C
+2023-09-25 12:47:00,40.982,40.995,40.98,40.995,7935.0,C
+2023-09-25 12:46:00,41.014,41.02,40.99,40.99,17302.0,C
+2023-09-25 12:45:00,40.99,41.016,40.99,41.013,9351.0,C
+2023-09-25 12:44:00,41.0,41.01,40.995,40.995,12671.0,C
+2023-09-25 12:43:00,41.005,41.01,41.0,41.0,4498.0,C
+2023-09-25 12:42:00,41.01,41.017,41.002,41.005,10478.0,C
+2023-09-25 12:41:00,41.005,41.005,40.99,41.005,11463.0,C
+2023-09-25 12:40:00,41.0,41.01,41.0,41.005,8902.0,C
+2023-09-25 12:39:00,40.99,41.005,40.99,41.005,15576.0,C
+2023-09-25 12:38:00,41.0,41.01,40.985,40.995,8212.0,C
+2023-09-25 12:37:00,41.015,41.02,40.995,41.0,20743.0,C
+2023-09-25 12:36:00,41.005,41.02,41.005,41.015,7334.0,C
+2023-09-25 12:35:00,41.015,41.015,41.0,41.0,17906.0,C
+2023-09-25 12:34:00,41.015,41.017,41.01,41.015,5868.0,C
+2023-09-25 12:33:00,40.995,41.015,40.995,41.015,7108.0,C
+2023-09-25 12:32:00,40.99,41.0,40.985,40.995,16233.0,C
+2023-09-25 12:31:00,41.0,41.0,40.98,40.985,7547.0,C
+2023-09-25 12:30:00,40.995,41.005,40.99,41.0,8788.0,C
+2023-09-25 12:29:00,41.0,41.0,40.98,40.995,14113.0,C
+2023-09-25 12:28:00,40.985,41.0,40.97,41.0,14961.0,C
+2023-09-25 12:27:00,41.01,41.02,40.98,40.98,29932.0,C
+2023-09-25 12:26:00,40.98,41.01,40.98,41.01,9480.0,C
+2023-09-25 12:25:00,40.975,40.99,40.975,40.98,11507.0,C
+2023-09-25 12:24:00,40.95,40.98,40.95,40.972,26652.0,C
+2023-09-25 12:23:00,40.94,40.95,40.92,40.94,40083.0,C
+2023-09-25 12:22:00,40.935,40.94,40.93,40.931,5132.0,C
+2023-09-25 12:21:00,40.91,40.935,40.905,40.935,25958.0,C
+2023-09-25 12:20:00,40.905,40.91,40.9,40.905,6551.0,C
+2023-09-25 12:19:00,40.9,40.91,40.9,40.907,10613.0,C
+2023-09-25 12:18:00,40.903,40.91,40.9,40.905,5352.0,C
+2023-09-25 12:17:00,40.91,40.92,40.9,40.9,37145.0,C
+2023-09-25 12:16:00,40.895,40.905,40.89,40.905,22035.0,C
+2023-09-25 12:15:00,40.88,40.9,40.88,40.895,11273.0,C
+2023-09-25 12:14:00,40.9,40.9,40.88,40.88,12087.0,C
+2023-09-25 12:13:00,40.895,40.905,40.89,40.89,13673.0,C
+2023-09-25 12:12:00,40.895,40.91,40.89,40.895,24880.0,C
+2023-09-25 12:11:00,40.91,40.92,40.89,40.895,8852.0,C
+2023-09-25 12:10:00,40.88,40.92,40.87,40.915,14801.0,C
+2023-09-25 12:09:00,40.895,40.9,40.88,40.88,8194.0,C
+2023-09-25 12:08:00,40.885,40.9,40.88,40.89,45200.0,C
+2023-09-25 12:07:00,40.88,40.885,40.88,40.88,4854.0,C
+2023-09-25 12:06:00,40.887,40.89,40.88,40.88,12066.0,C
+2023-09-25 12:05:00,40.885,40.895,40.88,40.88,18633.0,C
+2023-09-25 12:04:00,40.882,40.89,40.87,40.88,7620.0,C
+2023-09-25 12:03:00,40.89,40.89,40.87,40.89,8795.0,C
+2023-09-25 12:02:00,40.897,40.9,40.89,40.89,14991.0,C
+2023-09-25 12:01:00,40.895,40.93,40.89,40.89,54869.0,C
+2023-09-25 12:00:00,40.9,40.9,40.88,40.89,14684.0,C
+2023-09-25 11:59:00,40.905,40.91,40.895,40.9,12028.0,C
+2023-09-25 11:58:00,40.9,40.91,40.895,40.91,25653.0,C
+2023-09-25 11:57:00,40.927,40.93,40.9,40.9,20668.0,C
+2023-09-25 11:56:00,40.925,40.94,40.925,40.929,9252.0,C
+2023-09-25 11:55:00,40.94,40.945,40.93,40.93,22961.0,C
+2023-09-25 11:54:00,40.94,40.94,40.93,40.939,3871.0,C
+2023-09-25 11:53:00,40.935,40.958,40.935,40.94,13023.0,C
+2023-09-25 11:52:00,40.92,40.96,40.905,40.94,50676.0,C
+2023-09-25 11:51:00,40.93,40.93,40.905,40.925,13192.0,C
+2023-09-25 11:50:00,40.93,40.93,40.915,40.93,16973.0,C
+2023-09-25 11:49:00,40.925,40.93,40.91,40.93,17310.0,C
+2023-09-25 11:48:00,40.94,40.94,40.9,40.93,19667.0,C
+2023-09-25 11:47:00,40.91,40.935,40.91,40.935,20240.0,C
+2023-09-25 11:46:00,40.955,40.955,40.915,40.915,15555.0,C
+2023-09-25 11:45:00,40.963,40.975,40.95,40.955,7829.0,C
+2023-09-25 11:44:00,40.98,40.99,40.96,40.96,18362.0,C
+2023-09-25 11:43:00,40.89,40.97,40.88,40.97,42327.0,C
+2023-09-25 11:42:00,40.89,40.9,40.86,40.875,33109.0,C
+2023-09-25 11:41:00,40.88,40.89,40.88,40.89,9832.0,C
+2023-09-25 11:40:00,40.895,40.895,40.885,40.885,7463.0,C
+2023-09-25 11:39:00,40.91,40.919,40.89,40.89,22875.0,C
+2023-09-25 11:38:00,40.89,40.92,40.89,40.913,8420.0,C
+2023-09-25 11:37:00,40.93,40.93,40.89,40.895,17582.0,C
+2023-09-25 11:36:00,40.905,40.935,40.905,40.934,10547.0,C
+2023-09-25 11:35:00,40.915,40.92,40.9,40.91,12132.0,C
+2023-09-25 11:34:00,40.905,40.92,40.905,40.915,7909.0,C
+2023-09-25 11:33:00,40.92,40.92,40.885,40.903,14291.0,C
+2023-09-25 11:32:00,40.935,40.95,40.925,40.93,20085.0,C
+2023-09-25 11:31:00,40.93,40.94,40.92,40.935,15809.0,C
+2023-09-25 11:30:00,40.895,40.93,40.895,40.93,23676.0,C
+2023-09-25 11:29:00,40.938,40.94,40.89,40.89,27015.0,C
+2023-09-25 11:28:00,40.927,40.94,40.927,40.94,7766.0,C
+2023-09-25 11:27:00,40.965,40.965,40.92,40.93,31020.0,C
+2023-09-25 11:26:00,40.98,40.995,40.97,40.97,24928.0,C
+2023-09-25 11:25:00,40.975,40.98,40.94,40.98,38523.0,C
+2023-09-25 11:24:00,40.96,40.98,40.945,40.975,11638.0,C
+2023-09-25 11:23:00,40.96,40.97,40.95,40.95,22402.0,C
+2023-09-25 11:22:00,40.95,40.96,40.95,40.95,11691.0,C
+2023-09-25 11:21:00,40.935,40.95,40.93,40.945,12671.0,C
+2023-09-25 11:20:00,40.93,40.945,40.92,40.935,32972.0,C
+2023-09-25 11:19:00,40.88,40.93,40.87,40.93,21224.0,C
+2023-09-25 11:18:00,40.835,40.885,40.835,40.87,31516.0,C
+2023-09-25 11:17:00,40.775,40.84,40.76,40.84,46931.0,C
+2023-09-25 11:16:00,40.78,40.8,40.76,40.78,33004.0,C
+2023-09-25 11:15:00,40.75,40.79,40.75,40.775,29645.0,C
+2023-09-25 11:14:00,40.76,40.765,40.74,40.76,32971.0,C
+2023-09-25 11:13:00,40.77,40.77,40.762,40.765,11013.0,C
+2023-09-25 11:12:00,40.8,40.8,40.765,40.77,16841.0,C
+2023-09-25 11:11:00,40.795,40.8,40.78,40.8,19188.0,C
+2023-09-25 11:10:00,40.78,40.8,40.76,40.795,19086.0,C
+2023-09-25 11:09:00,40.75,40.79,40.75,40.771,21170.0,C
+2023-09-25 11:08:00,40.725,40.75,40.725,40.745,11103.0,C
+2023-09-25 11:07:00,40.71,40.73,40.71,40.725,11862.0,C
+2023-09-25 11:06:00,40.71,40.72,40.705,40.716,17905.0,C
+2023-09-25 11:05:00,40.655,40.72,40.655,40.715,29475.0,C
+2023-09-25 11:04:00,40.63,40.65,40.63,40.65,20663.0,C
+2023-09-25 11:03:00,40.62,40.635,40.62,40.63,20358.0,C
+2023-09-25 11:02:00,40.615,40.62,40.6,40.62,28289.0,C
+2023-09-25 11:01:00,40.64,40.64,40.605,40.615,37827.0,C
+2023-09-25 11:00:00,40.689,40.69,40.65,40.65,32718.0,C
+2023-09-25 10:59:00,40.68,40.685,40.67,40.685,10363.0,C
+2023-09-25 10:58:00,40.67,40.68,40.66,40.676,13125.0,C
+2023-09-25 10:57:00,40.67,40.68,40.66,40.671,16024.0,C
+2023-09-25 10:56:00,40.68,40.68,40.67,40.68,4682.0,C
+2023-09-25 10:55:00,40.69,40.69,40.67,40.68,28899.0,C
+2023-09-25 10:54:00,40.71,40.71,40.69,40.69,42445.0,C
+2023-09-25 10:53:00,40.72,40.72,40.705,40.714,8690.0,C
+2023-09-25 10:52:00,40.715,40.73,40.715,40.72,7267.0,C
+2023-09-25 10:51:00,40.73,40.74,40.715,40.715,12630.0,C
+2023-09-25 10:50:00,40.76,40.765,40.72,40.72,14533.0,C
+2023-09-25 10:49:00,40.77,40.775,40.755,40.76,17744.0,C
+2023-09-25 10:48:00,40.745,40.775,40.73,40.77,24337.0,C
+2023-09-25 10:47:00,40.755,40.76,40.74,40.745,14505.0,C
+2023-09-25 10:46:00,40.77,40.78,40.755,40.755,25723.0,C
+2023-09-25 10:45:00,40.8,40.805,40.775,40.782,27472.0,C
+2023-09-25 10:44:00,40.78,40.8,40.775,40.79,31487.0,C
+2023-09-25 10:43:00,40.815,40.815,40.775,40.782,34586.0,C
+2023-09-25 10:42:00,40.81,40.82,40.805,40.815,13727.0,C
+2023-09-25 10:41:00,40.84,40.845,40.805,40.815,32196.0,C
+2023-09-25 10:40:00,40.88,40.885,40.845,40.85,14461.0,C
+2023-09-25 10:39:00,40.865,40.88,40.86,40.88,12050.0,C
+2023-09-25 10:38:00,40.855,40.87,40.84,40.86,17243.0,C
+2023-09-25 10:37:00,40.87,40.87,40.842,40.86,13043.0,C
+2023-09-25 10:36:00,40.85,40.87,40.84,40.865,17792.0,C
+2023-09-25 10:35:00,40.855,40.87,40.84,40.84,11137.0,C
+2023-09-25 10:34:00,40.84,40.87,40.832,40.86,19259.0,C
+2023-09-25 10:33:00,40.82,40.84,40.81,40.84,20760.0,C
+2023-09-25 10:32:00,40.78,40.83,40.765,40.815,90728.0,C
+2023-09-25 10:31:00,40.792,40.8,40.765,40.78,20722.0,C
+2023-09-25 10:30:00,40.815,40.815,40.785,40.8,23997.0,C
+2023-09-25 10:29:00,40.8,40.82,40.79,40.815,20191.0,C
+2023-09-25 10:28:00,40.797,40.81,40.79,40.8,34790.0,C
+2023-09-25 10:27:00,40.81,40.82,40.785,40.792,18312.0,C
+2023-09-25 10:26:00,40.83,40.838,40.81,40.81,29065.0,C
+2023-09-25 10:25:00,40.845,40.85,40.83,40.84,9356.0,C
+2023-09-25 10:24:00,40.83,40.85,40.825,40.845,16178.0,C
+2023-09-25 10:23:00,40.85,40.85,40.81,40.83,20493.0,C
+2023-09-25 10:22:00,40.88,40.88,40.84,40.85,12734.0,C
+2023-09-25 10:21:00,40.845,40.89,40.84,40.87,88897.0,C
+2023-09-25 10:20:00,40.81,40.85,40.81,40.845,29856.0,C
+2023-09-25 10:19:00,40.84,40.84,40.81,40.81,28624.0,C
+2023-09-25 10:18:00,40.89,40.915,40.84,40.85,26988.0,C
+2023-09-25 10:17:00,40.95,40.955,40.89,40.89,21881.0,C
+2023-09-25 10:16:00,40.89,40.95,40.89,40.95,14741.0,C
+2023-09-25 10:15:00,40.915,40.915,40.87,40.895,17293.0,C
+2023-09-25 10:14:00,40.92,40.92,40.885,40.91,14053.0,C
+2023-09-25 10:13:00,40.935,40.935,40.905,40.915,14269.0,C
+2023-09-25 10:12:00,40.916,40.95,40.915,40.937,14482.0,C
+2023-09-25 10:11:00,40.9,40.93,40.895,40.92,15986.0,C
+2023-09-25 10:10:00,40.91,40.915,40.89,40.9,26709.0,C
+2023-09-25 10:09:00,40.925,40.93,40.91,40.92,12965.0,C
+2023-09-25 10:08:00,40.935,40.95,40.91,40.925,21122.0,C
+2023-09-25 10:07:00,40.96,40.97,40.93,40.93,18374.0,C
+2023-09-25 10:06:00,40.94,40.96,40.935,40.96,12665.0,C
+2023-09-25 10:05:00,40.95,40.955,40.915,40.93,29357.0,C
+2023-09-25 10:04:00,40.94,40.955,40.92,40.955,9983.0,C
+2023-09-25 10:03:00,40.92,40.95,40.92,40.94,14039.0,C
+2023-09-25 10:02:00,40.97,40.975,40.92,40.92,34193.0,C
+2023-09-25 10:01:00,40.96,40.98,40.95,40.975,19733.0,C
+2023-09-25 10:00:00,41.025,41.03,40.97,40.97,71744.0,C
+2023-09-25 09:59:00,40.99,41.04,40.99,41.03,38028.0,C
+2023-09-25 09:58:00,40.96,40.995,40.945,40.99,38461.0,C
+2023-09-25 09:57:00,40.96,40.97,40.94,40.97,34039.0,C
+2023-09-25 09:56:00,40.905,40.96,40.9,40.96,36551.0,C
+2023-09-25 09:55:00,40.94,40.94,40.89,40.9,39155.0,C
+2023-09-25 09:54:00,40.89,40.96,40.89,40.945,37701.0,C
+2023-09-25 09:53:00,40.87,40.91,40.87,40.898,20403.0,C
+2023-09-25 09:52:00,40.81,40.88,40.81,40.865,17226.0,C
+2023-09-25 09:51:00,40.798,40.801,40.78,40.8,24525.0,C
+2023-09-25 09:50:00,40.77,40.79,40.74,40.79,23230.0,C
+2023-09-25 09:49:00,40.725,40.77,40.725,40.77,11863.0,C
+2023-09-25 09:48:00,40.76,40.765,40.71,40.73,39201.0,C
+2023-09-25 09:47:00,40.82,40.825,40.73,40.755,56147.0,C
+2023-09-25 09:46:00,40.765,40.83,40.76,40.825,25566.0,C
+2023-09-25 09:45:00,40.77,40.78,40.73,40.76,28413.0,C
+2023-09-25 09:44:00,40.74,40.785,40.73,40.77,20076.0,C
+2023-09-25 09:43:00,40.674,40.75,40.674,40.74,30284.0,C
+2023-09-25 09:42:00,40.715,40.73,40.62,40.676,50846.0,C
+2023-09-25 09:41:00,40.655,40.73,40.62,40.715,44242.0,C
+2023-09-25 09:40:00,40.59,40.665,40.59,40.65,28304.0,C
+2023-09-25 09:39:00,40.64,40.64,40.58,40.58,38785.0,C
+2023-09-25 09:38:00,40.65,40.675,40.6,40.65,36696.0,C
+2023-09-25 09:37:00,40.79,40.79,40.64,40.655,62237.0,C
+2023-09-25 09:36:00,40.85,40.88,40.79,40.79,32598.0,C
+2023-09-25 09:35:00,40.76,40.87,40.745,40.86,21483.0,C
+2023-09-25 09:34:00,40.74,40.809,40.74,40.74,37928.0,C
+2023-09-25 09:33:00,40.76,40.78,40.72,40.74,54013.0,C
+2023-09-25 09:32:00,40.815,40.85,40.74,40.76,57413.0,C
+2023-09-25 09:31:00,40.73,40.805,40.73,40.805,61503.0,C
+2023-09-25 09:30:00,40.75,40.81,40.67,40.715,223450.0,C
+2023-09-25 09:29:00,40.76,40.79,40.719,40.72,1008.0,C
+2023-09-25 09:28:00,40.75,40.77,40.75,40.75,3871.0,C
+2023-09-25 09:27:00,40.76,40.76,40.76,40.76,1.0,C
+2023-09-25 09:26:00,40.75,40.8,40.75,40.8,343.0,C
+2023-09-25 09:24:00,40.76,40.76,40.76,40.76,50.0,C
+2023-09-25 09:23:00,40.76,40.8,40.76,40.8,199.0,C
+2023-09-25 09:22:00,40.77,40.77,40.77,40.77,100.0,C
+2023-09-25 09:21:00,40.8,40.8,40.8,40.8,60.0,C
+2023-09-25 09:18:00,40.82,40.82,40.82,40.82,1.0,C
+2023-09-25 09:17:00,40.75,40.75,40.74,40.75,3172.0,C
+2023-09-25 09:16:00,40.75,40.75,40.75,40.75,895.0,C
+2023-09-25 09:15:00,40.75,40.75,40.75,40.75,935.0,C
+2023-09-25 09:13:00,40.77,40.83,40.71,40.81,1057.0,C
+2023-09-25 09:12:00,40.78,40.78,40.78,40.78,1.0,C
+2023-09-25 09:11:00,40.77,40.77,40.75,40.75,30.0,C
+2023-09-25 09:09:00,40.78,40.78,40.78,40.78,1.0,C
+2023-09-25 09:08:00,40.75,40.75,40.75,40.75,200.0,C
+2023-09-25 09:05:00,40.76,40.76,40.76,40.76,208.0,C
+2023-09-25 09:02:00,40.76,40.76,40.76,40.76,1.0,C
+2023-09-25 09:00:00,40.84,40.84,40.78,40.78,50.0,C
+2023-09-25 08:57:00,40.8,40.8,40.77,40.77,1002.0,C
+2023-09-25 08:55:00,40.83,40.84,40.8,40.8,513.0,C
+2023-09-25 08:54:00,40.83,40.83,40.83,40.83,1.0,C
+2023-09-25 08:51:00,40.83,40.83,40.83,40.83,1.0,C
+2023-09-25 08:49:00,40.83,40.83,40.83,40.83,3.0,C
+2023-09-25 08:48:00,40.81,40.81,40.81,40.81,3.0,C
+2023-09-25 08:47:00,40.86,40.86,40.86,40.86,1.0,C
+2023-09-25 08:46:00,40.8,40.86,40.8,40.86,151.0,C
+2023-09-25 08:45:00,40.86,40.86,40.86,40.86,2.0,C
+2023-09-25 08:41:00,40.8,40.8,40.75,40.75,2.0,C
+2023-09-25 08:40:00,40.8,40.8,40.8,40.8,1.0,C
+2023-09-25 08:39:00,40.9,40.9,40.9,40.9,1.0,C
+2023-09-25 08:38:00,40.9,40.9,40.9,40.9,10.0,C
+2023-09-25 08:37:00,40.75,40.85,40.75,40.85,52.0,C
+2023-09-25 08:36:00,40.75,40.75,40.75,40.75,200.0,C
+2023-09-25 08:35:00,40.75,40.75,40.75,40.75,773.0,C
+2023-09-25 08:34:00,40.9,40.9,40.9,40.9,100.0,C
+2023-09-25 08:32:00,40.75,40.75,40.75,40.75,348.0,C
+2023-09-25 08:31:00,40.75,40.75,40.75,40.75,391.0,C
+2023-09-25 08:30:00,40.78,40.78,40.78,40.78,10.0,C
+2023-09-25 08:29:00,40.93,40.93,40.77,40.78,310.0,C
+2023-09-25 08:26:00,40.8,40.8,40.8,40.8,518.0,C
+2023-09-25 08:25:00,40.9,40.9,40.81,40.81,110.0,C
+2023-09-25 08:21:00,40.82,40.82,40.8,40.8,933.0,C
+2023-09-25 08:20:00,40.84,40.84,40.83,40.84,202.0,C
+2023-09-25 08:19:00,40.84,40.84,40.83,40.84,54.0,C
+2023-09-25 08:17:00,40.9,40.9,40.9,40.9,1.0,C
+2023-09-25 08:16:00,40.84,40.84,40.84,40.84,180.0,C
+2023-09-25 08:12:00,40.84,40.84,40.84,40.84,5.0,C
+2023-09-25 08:08:00,40.87,40.87,40.84,40.84,150.0,C
+2023-09-25 08:04:00,40.875,40.875,40.875,40.875,10.0,C
+2023-09-25 08:02:00,40.92,41.09,40.92,41.04,82.0,C
+2023-09-25 08:01:00,40.81,41.14,40.81,41.04,267.0,C
+2023-09-25 08:00:00,41.0,41.13,40.9,40.92,5475.0,C
+2023-09-25 07:57:00,40.91,40.91,40.9,40.9,165.0,C
+2023-09-25 07:48:00,40.89,40.89,40.86,40.86,1024.0,C
+2023-09-25 07:46:00,40.9,40.9,40.9,40.9,132.0,C
+2023-09-25 07:45:00,40.95,40.95,40.95,40.95,1.0,C
+2023-09-25 07:44:00,40.87,40.87,40.87,40.87,5.0,C
+2023-09-25 07:41:00,40.91,40.91,40.91,40.91,100.0,C
+2023-09-25 07:35:00,40.97,40.97,40.97,40.97,57.0,C
+2023-09-25 07:33:00,40.9,40.9,40.9,40.9,200.0,C
+2023-09-25 07:32:00,40.91,40.91,40.905,40.91,471.0,C
+2023-09-25 07:29:00,40.99,40.99,40.99,40.99,3.0,C
+2023-09-25 07:26:00,40.91,40.91,40.91,40.91,25.0,C
+2023-09-25 07:21:00,40.96,40.96,40.9,40.9,150.0,C
+2023-09-25 07:19:00,40.98,40.98,40.97,40.97,227.0,C
+2023-09-25 07:15:00,41.02,41.02,40.97,40.97,450.0,C
+2023-09-25 07:13:00,41.02,41.02,41.02,41.02,2.0,C
+2023-09-25 07:12:00,41.03,41.03,41.02,41.02,799.0,C
+2023-09-25 07:07:00,41.02,41.08,41.02,41.08,615.0,C
+2023-09-25 07:05:00,41.01,41.01,41.01,41.01,5.0,C
+2023-09-25 07:03:00,40.98,40.99,40.98,40.99,224.0,C
+2023-09-25 07:01:00,41.0,41.0,40.99,40.99,100.0,C
+2023-09-25 07:00:00,41.0,41.0,40.9,41.0,313.0,C
+2023-09-25 06:48:00,40.89,40.96,40.89,40.95,400.0,C
+2023-09-25 06:43:00,40.89,40.89,40.89,40.89,1.0,C
+2023-09-25 06:41:00,40.9,40.9,40.9,40.9,1.0,C
+2023-09-25 06:37:00,40.92,40.92,40.9,40.9,54.0,C
+2023-09-25 06:34:00,40.84,40.9,40.84,40.85,200.0,C
+2023-09-25 06:27:00,40.99,40.99,40.99,40.99,1.0,C
+2023-09-25 06:24:00,40.92,40.99,40.92,40.99,253.0,C
+2023-09-25 06:18:00,40.87,40.87,40.83,40.83,50.0,C
+2023-09-25 06:17:00,41.09,41.09,41.09,41.09,5.0,C
+2023-09-25 05:54:00,40.9,40.9,40.9,40.9,25.0,C
+2023-09-25 05:39:00,40.95,40.95,40.95,40.95,110.0,C
+2023-09-25 05:32:00,40.9,40.9,40.9,40.9,22.0,C
+2023-09-25 05:27:00,40.9,40.99,40.9,40.99,172.0,C
+2023-09-25 05:18:00,41.0,41.0,41.0,41.0,300.0,C
+2023-09-25 05:01:00,41.0,41.0,41.0,41.0,5.0,C
+2023-09-25 04:46:00,41.0,41.0,41.0,41.0,1.0,C
+2023-09-25 04:43:00,41.0,41.0,40.85,40.85,319.0,C
+2023-09-25 04:37:00,41.0,41.0,41.0,41.0,2.0,C
+2023-09-25 04:28:00,41.09,41.09,41.09,41.09,20.0,C
+2023-09-25 04:21:00,41.05,41.05,41.05,41.05,1.0,C
+2023-09-25 04:20:00,41.09,41.09,41.09,41.09,3.0,C
+2023-09-25 04:18:00,41.09,41.09,41.09,41.09,50.0,C
+2023-09-25 04:16:00,41.1,41.1,41.1,41.1,5.0,C
+2023-09-25 04:13:00,41.1,41.1,41.1,41.1,5.0,C
+2023-09-25 04:08:00,41.14,41.14,41.14,41.14,30.0,C
+2023-09-25 04:05:00,41.1,41.1,41.1,41.1,1.0,C
+2023-09-25 04:04:00,41.14,41.14,41.14,41.14,3.0,C
+2023-09-25 04:00:00,41.2,41.2,40.96,40.96,50.0,C
+2023-09-22 19:59:00,41.0,41.0,40.95,40.96,4.0,C
+2023-09-22 19:57:00,40.96,40.96,40.96,40.96,169.0,C
+2023-09-22 19:56:00,40.95,40.95,40.95,40.95,131.0,C
+2023-09-22 19:54:00,40.93,40.94,40.92,40.94,210.0,C
+2023-09-22 19:53:00,40.94,40.94,40.94,40.94,1.0,C
+2023-09-22 19:52:00,40.94,40.94,40.93,40.93,111.0,C
+2023-09-22 19:50:00,40.93,40.93,40.92,40.92,754.0,C
+2023-09-22 19:49:00,40.95,40.95,40.95,40.95,200.0,C
+2023-09-22 19:44:00,40.95,40.95,40.95,40.95,5.0,C
+2023-09-22 19:43:00,40.97,40.97,40.95,40.95,49.0,C
+2023-09-22 19:42:00,40.97,40.97,40.97,40.97,904.0,C
+2023-09-22 19:41:00,40.95,40.95,40.95,40.95,101.0,C
+2023-09-22 19:39:00,40.96,40.96,40.96,40.96,9.0,C
+2023-09-22 19:38:00,40.95,40.95,40.95,40.95,75.0,C
+2023-09-22 19:37:00,40.93,40.93,40.93,40.93,250.0,C
+2023-09-22 19:36:00,40.97,40.97,40.97,40.97,53.0,C
+2023-09-22 19:34:00,40.965,40.97,40.95,40.95,250.0,C
+2023-09-22 19:33:00,40.96,40.96,40.95,40.95,54.0,C
+2023-09-22 19:32:00,40.95,40.95,40.95,40.95,315.0,C
+2023-09-22 19:31:00,40.95,40.95,40.95,40.95,13.0,C
+2023-09-22 19:27:00,40.93,40.93,40.93,40.93,30.0,C
+2023-09-22 19:25:00,40.95,40.95,40.93,40.93,9.0,C
+2023-09-22 19:19:00,41.0,41.0,41.0,41.0,12.0,C
+2023-09-22 19:18:00,40.98,40.99,40.98,40.99,132.0,C
+2023-09-22 19:17:00,40.98,40.98,40.98,40.98,10.0,C
+2023-09-22 19:14:00,41.03,41.03,41.03,41.03,1.0,C
+2023-09-22 19:11:00,41.03,41.03,41.03,41.03,1.0,C
+2023-09-22 19:10:00,40.94,40.94,40.93,40.93,196.0,C
+2023-09-22 19:09:00,40.96,40.96,40.95,40.95,15.0,C
+2023-09-22 19:07:00,40.99,40.99,40.99,40.99,1.0,C
+2023-09-22 19:04:00,40.93,40.93,40.93,40.93,50.0,C
+2023-09-22 19:00:00,40.92,40.92,40.92,40.92,1816218.0,C
+2023-09-22 18:50:00,40.98,40.98,40.98,40.98,1.0,C
+2023-09-22 18:49:00,40.93,40.98,40.93,40.98,14.0,C
+2023-09-22 18:48:00,40.98,40.99,40.98,40.99,6.0,C
+2023-09-22 18:44:00,41.03,41.03,41.03,41.03,50.0,C
+2023-09-22 18:36:00,40.99,40.99,40.99,40.99,3.0,C
+2023-09-22 18:35:00,40.95,41.0,40.93,41.0,1316.0,C
+2023-09-22 18:33:00,41.03,41.03,41.03,41.03,4.0,C
+2023-09-22 18:31:00,41.15,41.15,41.15,41.15,1.0,C
+2023-09-22 18:30:00,40.92,40.92,40.92,40.92,1816218.0,C
+2023-09-22 18:29:00,41.18,41.18,41.18,41.18,3.0,C
+2023-09-22 18:28:00,40.94,40.94,40.94,40.94,1.0,C
+2023-09-22 18:23:00,41.0,41.0,41.0,41.0,1.0,C
+2023-09-22 18:22:00,41.03,41.03,41.03,41.03,1.0,C
+2023-09-22 18:14:00,41.29,41.29,41.29,41.29,2.0,C
+2023-09-22 18:10:00,40.94,40.94,40.92,40.92,956.0,C
+2023-09-22 18:09:00,41.0,41.02,40.93,40.93,6100.0,C
+2023-09-22 18:08:00,41.02,41.05,41.01,41.02,5000.0,C
+2023-09-22 18:07:00,41.03,41.2,41.03,41.03,13468.0,C
+2023-09-22 18:05:00,41.0,41.03,41.0,41.03,51.0,C
+2023-09-22 18:03:00,41.01,41.02,41.0,41.01,400.0,C
+2023-09-22 18:01:00,40.95,40.95,40.95,40.95,50.0,C
+2023-09-22 17:58:00,41.05,41.05,41.05,41.05,50.0,C
+2023-09-22 17:56:00,41.03,41.03,41.03,41.03,1.0,C
+2023-09-22 17:55:00,41.03,41.04,41.03,41.04,501.0,C
+2023-09-22 17:53:00,41.04,41.04,41.04,41.04,200.0,C
+2023-09-22 17:51:00,41.04,41.04,41.04,41.04,1.0,C
+2023-09-22 17:50:00,41.04,41.04,41.04,41.04,100.0,C
+2023-09-22 17:49:00,41.04,41.04,41.04,41.04,100.0,C
+2023-09-22 17:46:00,41.04,41.04,41.04,41.04,10.0,C
+2023-09-22 17:43:00,40.95,40.95,40.95,40.95,10.0,C
+2023-09-22 17:41:00,41.04,41.04,41.04,41.04,1.0,C
+2023-09-22 17:38:00,41.0,41.04,40.99,41.04,3.0,C
+2023-09-22 17:37:00,40.92,40.92,40.92,40.92,110715.0,C
+2023-09-22 17:34:00,41.04,41.04,41.04,41.04,3.0,C
+2023-09-22 17:32:00,41.04,41.04,41.04,41.04,21.0,C
+2023-09-22 17:31:00,41.03,41.03,41.03,41.03,2.0,C
+2023-09-22 17:29:00,40.99,40.99,40.99,40.99,78.0,C
+2023-09-22 17:27:00,40.99,40.99,40.99,40.99,200.0,C
+2023-09-22 17:25:00,40.99,40.99,40.988,40.988,11.0,C
+2023-09-22 17:24:00,40.99,44.196,40.99,44.196,1001.0,C
+2023-09-22 17:23:00,40.99,40.99,40.98,40.98,248.0,C
+2023-09-22 17:18:00,44.196,44.196,42.382,42.382,1768.0,C
+2023-09-22 17:16:00,40.99,40.99,40.98,40.98,140.0,C
+2023-09-22 17:15:00,40.98,40.98,40.98,40.98,2.0,C
+2023-09-22 17:14:00,40.975,41.0,40.97,41.0,15.0,C
+2023-09-22 17:13:00,41.01,41.01,41.01,41.01,17.0,C
+2023-09-22 17:10:00,42.382,44.196,42.382,44.196,1768.0,C
+2023-09-22 17:08:00,41.01,41.01,41.0,41.0,13.0,C
+2023-09-22 17:07:00,41.0,41.01,41.0,41.01,301.0,C
+2023-09-22 17:06:00,41.0,41.0,41.0,41.0,3.0,C
+2023-09-22 17:05:00,41.0,41.0,41.0,41.0,3.0,C
+2023-09-22 17:04:00,41.0,41.008,41.0,41.0,258.0,C
+2023-09-22 17:03:00,41.0,41.0,41.0,41.0,1.0,C
+2023-09-22 17:02:00,41.0,41.0,41.0,41.0,10.0,C
+2023-09-22 17:00:00,41.0,41.0,41.0,41.0,1.0,C
+2023-09-22 16:59:00,41.01,41.01,41.0,41.0,12.0,C
+2023-09-22 16:58:00,41.009,41.009,41.009,41.009,2.0,C
+2023-09-22 16:57:00,41.0,41.01,40.99,41.01,3932.0,C
+2023-09-22 16:56:00,41.01,41.01,40.98,40.98,701.0,C
+2023-09-22 16:55:00,40.95,40.98,40.95,40.98,91.0,C
+2023-09-22 16:53:00,40.99,41.01,40.99,41.01,75.0,C
+2023-09-22 16:49:00,41.01,41.01,40.95,40.95,8.0,C
+2023-09-22 16:48:00,41.01,41.01,41.01,41.01,60.0,C
+2023-09-22 16:47:00,41.0,41.01,41.0,41.01,41.0,C
+2023-09-22 16:46:00,41.02,41.03,41.0,41.01,648.0,C
+2023-09-22 16:45:00,41.03,41.03,41.03,41.03,57.0,C
+2023-09-22 16:42:00,41.03,41.04,41.02,41.04,60.0,C
+2023-09-22 16:38:00,41.07,41.07,41.02,41.02,6172.0,C
+2023-09-22 16:37:00,40.96,41.07,40.96,41.07,30071.0,C
+2023-09-22 16:35:00,40.97,40.97,40.97,40.97,300.0,C
+2023-09-22 16:34:00,40.95,40.97,40.94,40.97,550.0,C
+2023-09-22 16:33:00,40.96,40.96,40.96,40.96,100.0,C
+2023-09-22 16:32:00,40.95,40.95,40.95,40.95,97.0,C
+2023-09-22 16:31:00,40.95,40.95,40.95,40.95,2.0,C
+2023-09-22 16:28:00,40.97,40.97,40.97,40.97,2.0,C
+2023-09-22 16:27:00,40.94,40.94,40.94,40.94,4.0,C
+2023-09-22 16:26:00,40.94,40.95,40.94,40.95,23.0,C
+2023-09-22 16:24:00,40.95,40.95,40.95,40.95,10.0,C
+2023-09-22 16:23:00,40.94,40.95,40.94,40.95,12.0,C
+2023-09-22 16:22:00,40.95,40.95,40.94,40.949,158.0,C
+2023-09-22 16:21:00,40.95,40.95,40.95,40.95,2.0,C
+2023-09-22 16:20:00,40.95,40.95,40.94,40.95,91.0,C
+2023-09-22 16:19:00,40.92,40.95,40.92,40.95,20107.0,C
+2023-09-22 16:18:00,40.95,40.95,40.94,40.94,706.0,C
+2023-09-22 16:16:00,40.97,40.97,40.95,40.95,400.0,C
+2023-09-22 16:15:00,40.97,40.97,40.92,40.92,6.0,C
+2023-09-22 16:14:00,40.92,40.97,40.92,40.96,121.0,C
+2023-09-22 16:13:00,41.13,41.13,40.96,40.96,701.0,C
+2023-09-22 16:11:00,40.98,41.14,40.92,41.13,39017.0,C
+2023-09-22 16:10:00,40.92,41.14,40.91,41.14,1817854.0,C
+2023-09-22 16:09:00,40.91,40.91,40.9,40.91,79.0,C
+2023-09-22 16:08:00,40.9,40.91,40.9,40.91,77.0,C
+2023-09-22 16:06:00,40.92,40.92,40.9,40.9,40.0,C
+2023-09-22 16:05:00,40.92,40.92,40.92,40.92,179.0,C
+2023-09-22 16:04:00,40.92,40.92,40.9,40.91,2530.0,C
+2023-09-22 16:03:00,40.9,40.93,40.9,40.9,1185.0,C
+2023-09-22 16:02:00,40.92,40.93,40.91,40.92,55972.0,C
+2023-09-22 16:01:00,40.97,40.98,40.89,40.93,3844140.0,C
+2023-09-22 16:00:00,40.91,40.91,40.91,40.91,807.0,C
+2023-09-22 15:59:00,40.875,40.92,40.86,40.91,647610.0,C
+2023-09-22 15:58:00,40.895,40.92,40.87,40.875,445525.0,C
+2023-09-22 15:57:00,40.955,40.96,40.89,40.89,441906.0,C
+2023-09-22 15:56:00,40.98,40.99,40.95,40.955,282023.0,C
+2023-09-22 15:55:00,40.94,41.01,40.935,40.985,326948.0,C
+2023-09-22 15:54:00,40.985,40.985,40.93,40.935,207269.0,C
+2023-09-22 15:53:00,40.99,41.0,40.98,40.985,179332.0,C
+2023-09-22 15:52:00,40.995,41.0,40.99,40.99,65995.0,C
+2023-09-22 15:51:00,41.005,41.01,40.98,40.995,108965.0,C
+2023-09-22 15:50:00,41.01,41.02,40.99,41.005,163757.0,C
+2023-09-22 15:49:00,41.01,41.02,41.005,41.005,96496.0,C
+2023-09-22 15:48:00,41.03,41.04,41.01,41.015,84635.0,C
+2023-09-22 15:47:00,41.045,41.045,41.015,41.025,59788.0,C
+2023-09-22 15:46:00,41.05,41.075,41.03,41.055,67251.0,C
+2023-09-22 15:45:00,41.035,41.06,41.02,41.05,92149.0,C
+2023-09-22 15:44:00,41.08,41.09,41.03,41.03,65032.0,C
+2023-09-22 15:43:00,41.105,41.115,41.08,41.08,45279.0,C
+2023-09-22 15:42:00,41.1,41.11,41.09,41.105,55420.0,C
+2023-09-22 15:41:00,41.13,41.13,41.1,41.105,82817.0,C
+2023-09-22 15:40:00,41.14,41.155,41.12,41.135,71599.0,C
+2023-09-22 15:39:00,41.14,41.165,41.14,41.145,67384.0,C
+2023-09-22 15:38:00,41.165,41.165,41.14,41.15,46258.0,C
+2023-09-22 15:37:00,41.145,41.17,41.14,41.165,45409.0,C
+2023-09-22 15:36:00,41.125,41.145,41.1,41.145,64120.0,C
+2023-09-22 15:35:00,41.145,41.145,41.12,41.125,74800.0,C
+2023-09-22 15:34:00,41.155,41.16,41.145,41.145,62613.0,C
+2023-09-22 15:33:00,41.165,41.18,41.15,41.155,51514.0,C
+2023-09-22 15:32:00,41.215,41.22,41.16,41.165,49379.0,C
+2023-09-22 15:31:00,41.245,41.25,41.21,41.215,44019.0,C
+2023-09-22 15:30:00,41.24,41.25,41.235,41.245,39371.0,C
+2023-09-22 15:29:00,41.25,41.26,41.24,41.245,49942.0,C
+2023-09-22 15:28:00,41.235,41.26,41.23,41.25,63069.0,C
+2023-09-22 15:27:00,41.24,41.24,41.23,41.235,25524.0,C
+2023-09-22 15:26:00,41.227,41.25,41.227,41.24,18737.0,C
+2023-09-22 15:25:00,41.22,41.225,41.205,41.225,29254.0,C
+2023-09-22 15:24:00,41.2,41.22,41.195,41.21,33520.0,C
+2023-09-22 15:23:00,41.19,41.2,41.18,41.195,41491.0,C
+2023-09-22 15:22:00,41.17,41.19,41.16,41.185,90610.0,C
+2023-09-22 15:21:00,41.21,41.22,41.16,41.17,28951.0,C
+2023-09-22 15:20:00,41.225,41.24,41.21,41.215,25775.0,C
+2023-09-22 15:19:00,41.235,41.245,41.22,41.23,18465.0,C
+2023-09-22 15:18:00,41.235,41.26,41.23,41.24,29253.0,C
+2023-09-22 15:17:00,41.255,41.255,41.22,41.235,34433.0,C
+2023-09-22 15:16:00,41.27,41.28,41.25,41.254,250271.0,C
+2023-09-22 15:15:00,41.28,41.28,41.27,41.275,28627.0,C
+2023-09-22 15:14:00,41.29,41.295,41.27,41.275,16433.0,C
+2023-09-22 15:13:00,41.31,41.31,41.285,41.295,42300.0,C
+2023-09-22 15:12:00,41.295,41.305,41.285,41.3,82208.0,C
+2023-09-22 15:11:00,41.295,41.3,41.28,41.295,34140.0,C
+2023-09-22 15:10:00,41.335,41.34,41.29,41.295,85696.0,C
+2023-09-22 15:09:00,41.31,41.338,41.31,41.335,23814.0,C
+2023-09-22 15:08:00,41.27,41.32,41.26,41.31,42192.0,C
+2023-09-22 15:07:00,41.255,41.26,41.24,41.26,51898.0,C
+2023-09-22 15:06:00,41.25,41.265,41.245,41.255,45424.0,C
+2023-09-22 15:05:00,41.255,41.26,41.243,41.25,78041.0,C
+2023-09-22 15:04:00,41.285,41.295,41.25,41.25,46799.0,C
+2023-09-22 15:03:00,41.275,41.29,41.27,41.285,32998.0,C
+2023-09-22 15:02:00,41.305,41.31,41.274,41.28,61209.0,C
+2023-09-22 15:01:00,41.265,41.305,41.265,41.305,37509.0,C
+2023-09-22 15:00:00,41.22,41.27,41.215,41.265,58161.0,C
+2023-09-22 14:59:00,41.225,41.23,41.21,41.22,39955.0,C
+2023-09-22 14:58:00,41.245,41.245,41.22,41.225,25081.0,C
+2023-09-22 14:57:00,41.245,41.25,41.24,41.245,15258.0,C
+2023-09-22 14:56:00,41.24,41.25,41.239,41.245,11783.0,C
+2023-09-22 14:55:00,41.225,41.24,41.22,41.24,29481.0,C
+2023-09-22 14:54:00,41.225,41.23,41.22,41.225,12797.0,C
+2023-09-22 14:53:00,41.235,41.235,41.22,41.225,23090.0,C
+2023-09-22 14:52:00,41.235,41.235,41.23,41.235,10304.0,C
+2023-09-22 14:51:00,41.235,41.26,41.235,41.245,20710.0,C
+2023-09-22 14:50:00,41.245,41.26,41.23,41.235,38328.0,C
+2023-09-22 14:49:00,41.25,41.255,41.24,41.25,26711.0,C
+2023-09-22 14:48:00,41.225,41.245,41.22,41.245,24867.0,C
+2023-09-22 14:47:00,41.205,41.24,41.205,41.225,30005.0,C
+2023-09-22 14:46:00,41.215,41.215,41.2,41.205,17464.0,C
+2023-09-22 14:45:00,41.195,41.215,41.19,41.215,28504.0,C
+2023-09-22 14:44:00,41.19,41.2,41.185,41.195,19306.0,C
+2023-09-22 14:43:00,41.205,41.225,41.19,41.195,27971.0,C
+2023-09-22 14:42:00,41.225,41.226,41.205,41.205,22463.0,C
+2023-09-22 14:41:00,41.198,41.23,41.191,41.225,38618.0,C
+2023-09-22 14:40:00,41.215,41.22,41.19,41.195,42073.0,C
+2023-09-22 14:39:00,41.215,41.22,41.21,41.215,16533.0,C
+2023-09-22 14:38:00,41.265,41.27,41.21,41.215,37373.0,C
+2023-09-22 14:37:00,41.26,41.27,41.26,41.265,20938.0,C
+2023-09-22 14:36:00,41.255,41.265,41.25,41.265,12435.0,C
+2023-09-22 14:35:00,41.255,41.26,41.245,41.255,27051.0,C
+2023-09-22 14:34:00,41.235,41.255,41.23,41.255,24590.0,C
+2023-09-22 14:33:00,41.225,41.24,41.22,41.235,26567.0,C
+2023-09-22 14:32:00,41.215,41.226,41.215,41.225,19987.0,C
+2023-09-22 14:31:00,41.22,41.23,41.21,41.215,44911.0,C
+2023-09-22 14:30:00,41.225,41.228,41.21,41.215,42669.0,C
+2023-09-22 14:29:00,41.235,41.248,41.22,41.225,19825.0,C
+2023-09-22 14:28:00,41.245,41.26,41.235,41.235,41939.0,C
+2023-09-22 14:27:00,41.245,41.26,41.24,41.245,36746.0,C
+2023-09-22 14:26:00,41.265,41.27,41.24,41.245,23157.0,C
+2023-09-22 14:25:00,41.23,41.27,41.23,41.265,15682.0,C
+2023-09-22 14:24:00,41.22,41.24,41.213,41.235,24440.0,C
+2023-09-22 14:23:00,41.215,41.235,41.21,41.215,35727.0,C
+2023-09-22 14:22:00,41.215,41.22,41.21,41.21,19094.0,C
+2023-09-22 14:21:00,41.175,41.22,41.175,41.212,22648.0,C
+2023-09-22 14:20:00,41.165,41.175,41.16,41.175,34161.0,C
+2023-09-22 14:19:00,41.19,41.19,41.165,41.165,24921.0,C
+2023-09-22 14:18:00,41.195,41.205,41.18,41.185,57167.0,C
+2023-09-22 14:17:00,41.175,41.2,41.175,41.195,25938.0,C
+2023-09-22 14:16:00,41.215,41.215,41.175,41.175,44018.0,C
+2023-09-22 14:15:00,41.215,41.22,41.21,41.215,15592.0,C
+2023-09-22 14:14:00,41.225,41.23,41.215,41.215,47315.0,C
+2023-09-22 14:13:00,41.225,41.23,41.22,41.22,36535.0,C
+2023-09-22 14:12:00,41.255,41.26,41.22,41.225,26026.0,C
+2023-09-22 14:11:00,41.284,41.29,41.25,41.255,25424.0,C
+2023-09-22 14:10:00,41.315,41.315,41.28,41.285,21196.0,C
+2023-09-22 14:09:00,41.295,41.315,41.29,41.315,29780.0,C
+2023-09-22 14:08:00,41.285,41.3,41.285,41.295,21972.0,C
+2023-09-22 14:07:00,41.295,41.3,41.285,41.285,34357.0,C
+2023-09-22 14:06:00,41.295,41.305,41.29,41.295,42338.0,C
+2023-09-22 14:05:00,41.295,41.31,41.295,41.295,26357.0,C
+2023-09-22 14:04:00,41.305,41.305,41.285,41.298,19206.0,C
+2023-09-22 14:03:00,41.265,41.305,41.265,41.305,26592.0,C
+2023-09-22 14:02:00,41.275,41.28,41.26,41.265,27541.0,C
+2023-09-22 14:01:00,41.305,41.31,41.27,41.275,29169.0,C
+2023-09-22 14:00:00,41.29,41.309,41.285,41.305,35010.0,C
+2023-09-22 13:59:00,41.305,41.305,41.28,41.295,34422.0,C
+2023-09-22 13:58:00,41.305,41.31,41.3,41.305,20797.0,C
+2023-09-22 13:57:00,41.315,41.32,41.29,41.305,47000.0,C
+2023-09-22 13:56:00,41.325,41.33,41.31,41.315,43742.0,C
+2023-09-22 13:55:00,41.335,41.34,41.32,41.325,17995.0,C
+2023-09-22 13:54:00,41.305,41.34,41.3,41.335,42756.0,C
+2023-09-22 13:53:00,41.32,41.325,41.3,41.305,23454.0,C
+2023-09-22 13:52:00,41.295,41.32,41.29,41.315,17699.0,C
+2023-09-22 13:51:00,41.255,41.3,41.255,41.292,43390.0,C
+2023-09-22 13:50:00,41.23,41.26,41.225,41.26,22395.0,C
+2023-09-22 13:49:00,41.225,41.235,41.22,41.23,12377.0,C
+2023-09-22 13:48:00,41.225,41.229,41.21,41.225,19132.0,C
+2023-09-22 13:47:00,41.196,41.225,41.19,41.225,18940.0,C
+2023-09-22 13:46:00,41.205,41.22,41.192,41.198,20129.0,C
+2023-09-22 13:45:00,41.185,41.205,41.175,41.205,15459.0,C
+2023-09-22 13:44:00,41.17,41.19,41.165,41.188,14509.0,C
+2023-09-22 13:43:00,41.18,41.198,41.17,41.175,59632.0,C
+2023-09-22 13:42:00,41.2,41.2,41.18,41.18,15340.0,C
+2023-09-22 13:41:00,41.21,41.21,41.19,41.19,15504.0,C
+2023-09-22 13:40:00,41.195,41.21,41.19,41.205,21110.0,C
+2023-09-22 13:39:00,41.17,41.195,41.16,41.195,24249.0,C
+2023-09-22 13:38:00,41.23,41.235,41.16,41.163,40606.0,C
+2023-09-22 13:37:00,41.255,41.26,41.23,41.23,15811.0,C
+2023-09-22 13:36:00,41.26,41.265,41.25,41.255,15382.0,C
+2023-09-22 13:35:00,41.255,41.27,41.25,41.265,22918.0,C
+2023-09-22 13:34:00,41.24,41.26,41.24,41.255,27406.0,C
+2023-09-22 13:33:00,41.23,41.24,41.23,41.235,8560.0,C
+2023-09-22 13:32:00,41.24,41.249,41.23,41.232,19515.0,C
+2023-09-22 13:31:00,41.26,41.26,41.24,41.24,11031.0,C
+2023-09-22 13:30:00,41.28,41.285,41.25,41.26,27156.0,C
+2023-09-22 13:29:00,41.295,41.3,41.28,41.285,17726.0,C
+2023-09-22 13:28:00,41.285,41.3,41.28,41.298,21930.0,C
+2023-09-22 13:27:00,41.29,41.29,41.28,41.288,8242.0,C
+2023-09-22 13:26:00,41.285,41.29,41.28,41.29,8370.0,C
+2023-09-22 13:25:00,41.31,41.32,41.29,41.29,12531.0,C
+2023-09-22 13:24:00,41.31,41.32,41.28,41.3,30704.0,C
+2023-09-22 13:23:00,41.35,41.355,41.312,41.32,14825.0,C
+2023-09-22 13:22:00,41.374,41.375,41.35,41.35,10509.0,C
+2023-09-22 13:21:00,41.338,41.378,41.335,41.375,13756.0,C
+2023-09-22 13:20:00,41.395,41.395,41.335,41.34,29460.0,C
+2023-09-22 13:19:00,41.395,41.4,41.39,41.396,8149.0,C
+2023-09-22 13:18:00,41.408,41.408,41.39,41.4,5977.0,C
+2023-09-22 13:17:00,41.415,41.42,41.4,41.405,18392.0,C
+2023-09-22 13:16:00,41.4,41.415,41.394,41.415,13518.0,C
+2023-09-22 13:15:00,41.395,41.4,41.39,41.395,5227.0,C
+2023-09-22 13:14:00,41.41,41.41,41.391,41.397,13815.0,C
+2023-09-22 13:13:00,41.415,41.415,41.395,41.405,13735.0,C
+2023-09-22 13:12:00,41.41,41.416,41.4,41.415,12423.0,C
+2023-09-22 13:11:00,41.4,41.41,41.39,41.41,59114.0,C
+2023-09-22 13:10:00,41.425,41.425,41.39,41.4,19164.0,C
+2023-09-22 13:09:00,41.435,41.435,41.42,41.42,8546.0,C
+2023-09-22 13:08:00,41.44,41.445,41.42,41.44,14386.0,C
+2023-09-22 13:07:00,41.449,41.46,41.44,41.445,8884.0,C
+2023-09-22 13:06:00,41.445,41.45,41.42,41.45,23975.0,C
+2023-09-22 13:05:00,41.48,41.48,41.445,41.445,15332.0,C
+2023-09-22 13:04:00,41.455,41.47,41.455,41.47,6806.0,C
+2023-09-22 13:03:00,41.455,41.455,41.44,41.455,11059.0,C
+2023-09-22 13:02:00,41.455,41.465,41.453,41.455,11827.0,C
+2023-09-22 13:01:00,41.43,41.46,41.43,41.455,8996.0,C
+2023-09-22 13:00:00,41.427,41.435,41.42,41.43,9357.0,C
+2023-09-22 12:59:00,41.445,41.445,41.42,41.425,50074.0,C
+2023-09-22 12:58:00,41.469,41.47,41.44,41.445,21740.0,C
+2023-09-22 12:57:00,41.465,41.47,41.46,41.465,4745.0,C
+2023-09-22 12:56:00,41.455,41.465,41.455,41.465,9592.0,C
+2023-09-22 12:55:00,41.448,41.46,41.445,41.455,9507.0,C
+2023-09-22 12:54:00,41.45,41.455,41.44,41.445,6443.0,C
+2023-09-22 12:53:00,41.45,41.47,41.45,41.45,24298.0,C
+2023-09-22 12:52:00,41.455,41.455,41.45,41.455,3023.0,C
+2023-09-22 12:51:00,41.445,41.455,41.44,41.455,5603.0,C
+2023-09-22 12:50:00,41.472,41.475,41.44,41.44,16336.0,C
+2023-09-22 12:49:00,41.475,41.48,41.47,41.47,5567.0,C
+2023-09-22 12:48:00,41.47,41.477,41.46,41.475,12507.0,C
+2023-09-22 12:47:00,41.47,41.475,41.46,41.475,10702.0,C
+2023-09-22 12:46:00,41.49,41.49,41.47,41.47,6600.0,C
+2023-09-22 12:45:00,41.495,41.495,41.48,41.49,23779.0,C
+2023-09-22 12:44:00,41.485,41.495,41.48,41.495,6690.0,C
+2023-09-22 12:43:00,41.485,41.49,41.48,41.485,10543.0,C
+2023-09-22 12:42:00,41.5,41.5,41.48,41.485,12304.0,C
+2023-09-22 12:41:00,41.472,41.5,41.47,41.5,13054.0,C
+2023-09-22 12:40:00,41.5,41.5,41.475,41.475,21272.0,C
+2023-09-22 12:39:00,41.48,41.495,41.46,41.495,21115.0,C
+2023-09-22 12:38:00,41.475,41.48,41.47,41.475,23374.0,C
+2023-09-22 12:37:00,41.432,41.475,41.432,41.475,18755.0,C
+2023-09-22 12:36:00,41.432,41.44,41.43,41.44,7617.0,C
+2023-09-22 12:35:00,41.42,41.44,41.42,41.44,18609.0,C
+2023-09-22 12:34:00,41.415,41.42,41.41,41.413,2259.0,C
+2023-09-22 12:33:00,41.4,41.42,41.4,41.415,18923.0,C
+2023-09-22 12:32:00,41.38,41.41,41.38,41.405,18507.0,C
+2023-09-22 12:31:00,41.37,41.385,41.365,41.38,8077.0,C
+2023-09-22 12:30:00,41.385,41.385,41.37,41.375,6974.0,C
+2023-09-22 12:29:00,41.395,41.4,41.38,41.38,12263.0,C
+2023-09-22 12:28:00,41.365,41.399,41.362,41.399,10668.0,C
+2023-09-22 12:27:00,41.395,41.395,41.37,41.375,13856.0,C
+2023-09-22 12:26:00,41.385,41.41,41.385,41.395,18372.0,C
+2023-09-22 12:25:00,41.41,41.415,41.385,41.385,11763.0,C
+2023-09-22 12:24:00,41.43,41.45,41.415,41.415,31023.0,C
+2023-09-22 12:23:00,41.41,41.43,41.405,41.42,13055.0,C
+2023-09-22 12:22:00,41.4,41.41,41.4,41.41,3351.0,C
+2023-09-22 12:21:00,41.4,41.425,41.4,41.4,13930.0,C
+2023-09-22 12:20:00,41.414,41.42,41.385,41.41,41737.0,C
+2023-09-22 12:19:00,41.405,41.42,41.4,41.415,12246.0,C
+2023-09-22 12:18:00,41.395,41.43,41.394,41.405,67719.0,C
+2023-09-22 12:17:00,41.4,41.41,41.39,41.4,24758.0,C
+2023-09-22 12:16:00,41.365,41.4,41.365,41.4,13166.0,C
+2023-09-22 12:15:00,41.37,41.385,41.36,41.365,37997.0,C
+2023-09-22 12:14:00,41.37,41.375,41.36,41.375,20332.0,C
+2023-09-22 12:13:00,41.365,41.37,41.36,41.365,21761.0,C
+2023-09-22 12:12:00,41.355,41.37,41.35,41.365,24318.0,C
+2023-09-22 12:11:00,41.35,41.36,41.35,41.355,9396.0,C
+2023-09-22 12:10:00,41.365,41.365,41.35,41.355,13536.0,C
+2023-09-22 12:09:00,41.375,41.375,41.36,41.37,10946.0,C
+2023-09-22 12:08:00,41.405,41.405,41.38,41.38,31907.0,C
+2023-09-22 12:07:00,41.405,41.41,41.39,41.405,21765.0,C
+2023-09-22 12:06:00,41.395,41.405,41.39,41.405,5545.0,C
+2023-09-22 12:05:00,41.415,41.415,41.385,41.397,34191.0,C
+2023-09-22 12:04:00,41.415,41.42,41.41,41.41,9174.0,C
+2023-09-22 12:03:00,41.425,41.43,41.41,41.42,28099.0,C
+2023-09-22 12:02:00,41.445,41.445,41.42,41.43,4180.0,C
+2023-09-22 12:01:00,41.43,41.455,41.43,41.445,16831.0,C
+2023-09-22 12:00:00,41.47,41.47,41.43,41.44,15364.0,C
+2023-09-22 11:59:00,41.46,41.48,41.46,41.475,34846.0,C
+2023-09-22 11:58:00,41.475,41.475,41.46,41.47,9020.0,C
+2023-09-22 11:57:00,41.455,41.475,41.45,41.475,13412.0,C
+2023-09-22 11:56:00,41.505,41.51,41.46,41.46,16523.0,C
+2023-09-22 11:55:00,41.515,41.52,41.5,41.5,6346.0,C
+2023-09-22 11:54:00,41.535,41.54,41.515,41.52,18294.0,C
+2023-09-22 11:53:00,41.53,41.54,41.53,41.53,6902.0,C
+2023-09-22 11:52:00,41.54,41.545,41.53,41.53,8591.0,C
+2023-09-22 11:51:00,41.557,41.56,41.54,41.545,16929.0,C
+2023-09-22 11:50:00,41.545,41.559,41.542,41.555,7145.0,C
+2023-09-22 11:49:00,41.56,41.57,41.54,41.54,16377.0,C
+2023-09-22 11:48:00,41.57,41.58,41.56,41.565,9615.0,C
+2023-09-22 11:47:00,41.58,41.58,41.57,41.575,6100.0,C
+2023-09-22 11:46:00,41.61,41.615,41.575,41.575,15595.0,C
+2023-09-22 11:45:00,41.605,41.61,41.6,41.6,7998.0,C
+2023-09-22 11:44:00,41.61,41.615,41.585,41.605,10897.0,C
+2023-09-22 11:43:00,41.635,41.635,41.61,41.61,10292.0,C
+2023-09-22 11:42:00,41.623,41.635,41.62,41.63,5796.0,C
+2023-09-22 11:41:00,41.629,41.63,41.62,41.63,11150.0,C
+2023-09-22 11:40:00,41.625,41.64,41.62,41.63,30938.0,C
+2023-09-22 11:39:00,41.604,41.625,41.604,41.625,12090.0,C
+2023-09-22 11:38:00,41.59,41.6,41.57,41.6,17904.0,C
+2023-09-22 11:37:00,41.57,41.59,41.57,41.59,4096.0,C
+2023-09-22 11:36:00,41.57,41.59,41.57,41.57,16656.0,C
+2023-09-22 11:35:00,41.56,41.58,41.55,41.575,13582.0,C
+2023-09-22 11:34:00,41.57,41.576,41.545,41.55,20113.0,C
+2023-09-22 11:33:00,41.548,41.57,41.545,41.56,10174.0,C
+2023-09-22 11:32:00,41.54,41.565,41.54,41.546,22644.0,C
+2023-09-22 11:31:00,41.56,41.57,41.535,41.54,23160.0,C
+2023-09-22 11:30:00,41.565,41.585,41.555,41.56,26291.0,C
+2023-09-22 11:29:00,41.56,41.57,41.557,41.565,7138.0,C
+2023-09-22 11:28:00,41.555,41.565,41.54,41.55,20986.0,C
+2023-09-22 11:27:00,41.55,41.56,41.53,41.55,20765.0,C
+2023-09-22 11:26:00,41.505,41.55,41.505,41.55,15194.0,C
+2023-09-22 11:25:00,41.51,41.52,41.49,41.5,25762.0,C
+2023-09-22 11:24:00,41.481,41.505,41.48,41.505,13213.0,C
+2023-09-22 11:23:00,41.505,41.51,41.485,41.485,39814.0,C
+2023-09-22 11:22:00,41.48,41.5,41.48,41.5,9333.0,C
+2023-09-22 11:21:00,41.5,41.5,41.48,41.485,12456.0,C
+2023-09-22 11:20:00,41.495,41.505,41.48,41.495,15416.0,C
+2023-09-22 11:19:00,41.49,41.5,41.46,41.5,24840.0,C
+2023-09-22 11:18:00,41.505,41.51,41.49,41.5,28812.0,C
+2023-09-22 11:17:00,41.475,41.505,41.475,41.5,13350.0,C
+2023-09-22 11:16:00,41.46,41.49,41.455,41.475,32261.0,C
+2023-09-22 11:15:00,41.455,41.48,41.45,41.459,18531.0,C
+2023-09-22 11:14:00,41.435,41.455,41.412,41.45,16864.0,C
+2023-09-22 11:13:00,41.43,41.45,41.43,41.435,23212.0,C
+2023-09-22 11:12:00,41.425,41.438,41.42,41.435,11715.0,C
+2023-09-22 11:11:00,41.44,41.45,41.42,41.425,10982.0,C
+2023-09-22 11:10:00,41.415,41.44,41.405,41.44,22034.0,C
+2023-09-22 11:09:00,41.425,41.43,41.415,41.42,33344.0,C
+2023-09-22 11:08:00,41.445,41.445,41.42,41.42,42691.0,C
+2023-09-22 11:07:00,41.43,41.46,41.43,41.44,20647.0,C
+2023-09-22 11:06:00,41.445,41.445,41.42,41.425,21230.0,C
+2023-09-22 11:05:00,41.46,41.46,41.43,41.445,25336.0,C
+2023-09-22 11:04:00,41.47,41.48,41.45,41.455,18167.0,C
+2023-09-22 11:03:00,41.515,41.515,41.47,41.47,37835.0,C
+2023-09-22 11:02:00,41.5,41.53,41.5,41.515,25833.0,C
+2023-09-22 11:01:00,41.515,41.515,41.47,41.5,22398.0,C
+2023-09-22 11:00:00,41.585,41.59,41.52,41.52,63344.0,C
+2023-09-22 10:59:00,41.55,41.585,41.54,41.585,14693.0,C
+2023-09-22 10:58:00,41.565,41.565,41.54,41.555,14903.0,C
+2023-09-22 10:57:00,41.55,41.57,41.55,41.57,13924.0,C
+2023-09-22 10:56:00,41.615,41.615,41.55,41.55,16801.0,C
+2023-09-22 10:55:00,41.56,41.615,41.56,41.615,37410.0,C
+2023-09-22 10:54:00,41.545,41.57,41.545,41.56,16493.0,C
+2023-09-22 10:53:00,41.535,41.55,41.52,41.55,25694.0,C
+2023-09-22 10:52:00,41.545,41.55,41.53,41.535,8567.0,C
+2023-09-22 10:51:00,41.545,41.548,41.51,41.545,22288.0,C
+2023-09-22 10:50:00,41.57,41.575,41.53,41.54,17703.0,C
+2023-09-22 10:49:00,41.59,41.595,41.57,41.578,16119.0,C
+2023-09-22 10:48:00,41.585,41.597,41.58,41.597,26523.0,C
+2023-09-22 10:47:00,41.59,41.605,41.57,41.58,20053.0,C
+2023-09-22 10:46:00,41.655,41.655,41.59,41.595,21610.0,C
+2023-09-22 10:45:00,41.645,41.66,41.644,41.655,19376.0,C
+2023-09-22 10:44:00,41.645,41.67,41.64,41.645,61336.0,C
+2023-09-22 10:43:00,41.655,41.675,41.64,41.64,17900.0,C
+2023-09-22 10:42:00,41.675,41.675,41.64,41.65,21333.0,C
+2023-09-22 10:41:00,41.72,41.72,41.659,41.678,31763.0,C
+2023-09-22 10:40:00,41.71,41.72,41.71,41.71,14828.0,C
+2023-09-22 10:39:00,41.7,41.715,41.695,41.705,10223.0,C
+2023-09-22 10:38:00,41.67,41.69,41.67,41.69,36518.0,C
+2023-09-22 10:37:00,41.675,41.68,41.66,41.675,55608.0,C
+2023-09-22 10:36:00,41.695,41.7,41.665,41.67,25241.0,C
+2023-09-22 10:35:00,41.75,41.755,41.7,41.705,18500.0,C
+2023-09-22 10:34:00,41.75,41.76,41.745,41.755,11989.0,C
+2023-09-22 10:33:00,41.77,41.775,41.73,41.75,21500.0,C
+2023-09-22 10:32:00,41.805,41.805,41.77,41.78,20341.0,C
+2023-09-22 10:31:00,41.785,41.8,41.78,41.8,7012.0,C
+2023-09-22 10:30:00,41.79,41.835,41.78,41.785,25663.0,C
+2023-09-22 10:29:00,41.805,41.81,41.79,41.797,24585.0,C
+2023-09-22 10:28:00,41.79,41.81,41.79,41.805,15663.0,C
+2023-09-22 10:27:00,41.77,41.789,41.76,41.78,11970.0,C
+2023-09-22 10:26:00,41.755,41.77,41.75,41.77,9760.0,C
+2023-09-22 10:25:00,41.795,41.795,41.75,41.75,19034.0,C
+2023-09-22 10:24:00,41.77,41.81,41.77,41.795,34723.0,C
+2023-09-22 10:23:00,41.715,41.76,41.715,41.76,18875.0,C
+2023-09-22 10:22:00,41.695,41.72,41.69,41.72,26491.0,C
+2023-09-22 10:21:00,41.73,41.74,41.68,41.69,22827.0,C
+2023-09-22 10:20:00,41.735,41.75,41.725,41.73,16873.0,C
+2023-09-22 10:19:00,41.735,41.74,41.715,41.73,23477.0,C
+2023-09-22 10:18:00,41.72,41.735,41.72,41.735,13389.0,C
+2023-09-22 10:17:00,41.715,41.735,41.7,41.725,29444.0,C
+2023-09-22 10:16:00,41.74,41.745,41.71,41.71,16131.0,C
+2023-09-22 10:15:00,41.74,41.745,41.71,41.742,12356.0,C
+2023-09-22 10:14:00,41.795,41.795,41.74,41.74,13975.0,C
+2023-09-22 10:13:00,41.8,41.805,41.78,41.795,13290.0,C
+2023-09-22 10:12:00,41.795,41.805,41.78,41.805,6259.0,C
+2023-09-22 10:11:00,41.83,41.85,41.79,41.795,32536.0,C
+2023-09-22 10:10:00,41.85,41.86,41.82,41.82,18349.0,C
+2023-09-22 10:09:00,41.825,41.845,41.82,41.845,31685.0,C
+2023-09-22 10:08:00,41.84,41.85,41.82,41.825,19614.0,C
+2023-09-22 10:07:00,41.8,41.835,41.795,41.835,14330.0,C
+2023-09-22 10:06:00,41.78,41.815,41.78,41.805,29879.0,C
+2023-09-22 10:05:00,41.77,41.79,41.76,41.775,17256.0,C
+2023-09-22 10:04:00,41.745,41.78,41.72,41.765,26896.0,C
+2023-09-22 10:03:00,41.76,41.76,41.74,41.745,15052.0,C
+2023-09-22 10:02:00,41.72,41.755,41.715,41.75,20662.0,C
+2023-09-22 10:01:00,41.66,41.71,41.66,41.71,37503.0,C
+2023-09-22 10:00:00,41.66,41.66,41.63,41.66,20659.0,C
+2023-09-22 09:59:00,41.63,41.675,41.63,41.655,22656.0,C
+2023-09-22 09:58:00,41.575,41.63,41.575,41.625,21078.0,C
+2023-09-22 09:57:00,41.575,41.575,41.56,41.575,10396.0,C
+2023-09-22 09:56:00,41.565,41.57,41.535,41.56,15531.0,C
+2023-09-22 09:55:00,41.53,41.58,41.53,41.565,26370.0,C
+2023-09-22 09:54:00,41.512,41.54,41.5,41.525,27878.0,C
+2023-09-22 09:53:00,41.505,41.515,41.48,41.515,23908.0,C
+2023-09-22 09:52:00,41.54,41.55,41.49,41.505,32886.0,C
+2023-09-22 09:51:00,41.539,41.545,41.51,41.53,45431.0,C
+2023-09-22 09:50:00,41.525,41.56,41.52,41.54,23183.0,C
+2023-09-22 09:49:00,41.455,41.54,41.44,41.53,28876.0,C
+2023-09-22 09:48:00,41.41,41.455,41.41,41.455,25790.0,C
+2023-09-22 09:47:00,41.41,41.45,41.4,41.415,33049.0,C
+2023-09-22 09:46:00,41.475,41.5,41.4,41.408,33907.0,C
+2023-09-22 09:45:00,41.44,41.477,41.425,41.477,33738.0,C
+2023-09-22 09:44:00,41.455,41.46,41.43,41.44,21771.0,C
+2023-09-22 09:43:00,41.43,41.48,41.43,41.455,33883.0,C
+2023-09-22 09:42:00,41.44,41.468,41.41,41.435,75412.0,C
+2023-09-22 09:41:00,41.525,41.53,41.445,41.445,73658.0,C
+2023-09-22 09:40:00,41.59,41.59,41.51,41.52,78360.0,C
+2023-09-22 09:39:00,41.67,41.675,41.59,41.59,20170.0,C
+2023-09-22 09:38:00,41.652,41.66,41.615,41.66,31446.0,C
+2023-09-22 09:37:00,41.6,41.66,41.59,41.65,56966.0,C
+2023-09-22 09:36:00,41.61,41.625,41.57,41.605,41226.0,C
+2023-09-22 09:35:00,41.65,41.71,41.61,41.62,29132.0,C
+2023-09-22 09:34:00,41.77,41.77,41.62,41.659,36551.0,C
+2023-09-22 09:33:00,41.83,41.85,41.75,41.76,18409.0,C
+2023-09-22 09:32:00,41.78,41.85,41.76,41.83,15232.0,C
+2023-09-22 09:31:00,41.71,41.85,41.69,41.79,175801.0,C
+2023-09-22 09:30:00,41.75,41.76,41.66,41.71,22062.0,C
+2023-09-22 09:29:00,41.76,41.77,41.74,41.75,12906.0,C
+2023-09-22 09:28:00,41.786,41.8,41.75,41.8,650.0,C
+2023-09-22 09:22:00,41.8,41.8,41.8,41.8,3.0,C
+2023-09-22 09:21:00,41.798,41.798,41.798,41.798,60.0,C
+2023-09-22 09:19:00,41.8,41.8,41.75,41.8,402.0,C
+2023-09-22 09:18:00,41.8,41.8,41.8,41.8,6.0,C
+2023-09-22 09:16:00,41.8,41.8,41.8,41.8,1.0,C
+2023-09-22 09:14:00,41.8,41.8,41.77,41.8,4825.0,C
+2023-09-22 09:13:00,41.83,41.83,41.83,41.83,1.0,C
+2023-09-22 09:11:00,41.83,41.83,41.83,41.83,11.0,C
+2023-09-22 09:10:00,41.85,41.85,41.8,41.8,232.0,C
+2023-09-22 09:09:00,41.82,41.82,41.82,41.82,5.0,C
+2023-09-22 09:08:00,41.86,41.86,41.86,41.86,5.0,C
+2023-09-22 09:03:00,41.86,41.86,41.86,41.86,100.0,C
+2023-09-22 08:59:00,41.84,41.84,41.82,41.83,614.0,C
+2023-09-22 08:58:00,41.84,41.84,41.84,41.84,9213.0,C
+2023-09-22 08:55:00,41.83,41.83,41.83,41.83,3.0,C
+2023-09-22 08:54:00,41.87,41.88,41.84,41.88,29.0,C
+2023-09-22 08:53:00,41.86,41.86,41.86,41.86,5.0,C
+2023-09-22 08:51:00,41.83,41.83,41.83,41.83,1.0,C
+2023-09-22 08:49:00,41.85,41.85,41.85,41.85,1.0,C
+2023-09-22 08:47:00,41.83,41.83,41.83,41.83,96.0,C
+2023-09-22 08:44:00,41.94,41.94,41.94,41.94,18.0,C
+2023-09-22 08:43:00,41.9,41.9,41.8,41.8,1761.0,C
+2023-09-22 08:42:00,41.97,41.97,41.94,41.94,33.0,C
+2023-09-22 08:41:00,41.94,41.94,41.94,41.94,2.0,C
+2023-09-22 08:40:00,41.97,41.97,41.97,41.97,1000.0,C
+2023-09-22 08:39:00,41.92,41.92,41.92,41.92,1.0,C
+2023-09-22 08:38:00,41.9,41.9,41.89,41.89,100.0,C
+2023-09-22 08:34:00,41.94,41.96,41.9,41.9,466.0,C
+2023-09-22 08:27:00,41.98,41.98,41.98,41.98,500.0,C
+2023-09-22 08:25:00,41.95,41.95,41.95,41.95,100.0,C
+2023-09-22 08:22:00,41.94,41.94,41.94,41.94,6.0,C
+2023-09-22 08:18:00,41.94,41.95,41.9,41.9,200.0,C
+2023-09-22 08:15:00,41.95,41.95,41.95,41.95,200.0,C
+2023-09-22 08:13:00,41.95,41.95,41.95,41.95,300.0,C
+2023-09-22 08:12:00,41.84,41.84,41.84,41.84,50.0,C
+2023-09-22 08:10:00,41.95,41.95,41.95,41.95,200.0,C
+2023-09-22 08:09:00,41.95,41.95,41.95,41.95,100.0,C
+2023-09-22 08:08:00,41.95,41.95,41.95,41.95,500.0,C
+2023-09-22 08:06:00,41.95,41.95,41.88,41.88,3096.0,C
+2023-09-22 08:04:00,41.91,41.91,41.9,41.9,300.0,C
+2023-09-22 08:03:00,41.71,41.94,41.71,41.93,23.0,C
+2023-09-22 08:02:00,41.71,41.9,41.71,41.71,43.0,C
+2023-09-22 08:01:00,41.804,41.9,41.804,41.9,43.0,C
+2023-09-22 08:00:00,41.87,42.0,41.71,41.71,225.0,C
+2023-09-22 07:57:00,41.9,41.9,41.9,41.9,100.0,C
+2023-09-22 07:53:00,41.9,41.96,41.9,41.96,450.0,C
+2023-09-22 07:45:00,41.98,41.98,41.98,41.98,1.0,C
+2023-09-22 07:30:00,41.9,41.9,41.9,41.9,1.0,C
+2023-09-22 07:06:00,41.87,41.87,41.86,41.86,200.0,C
+2023-09-22 07:05:00,41.87,41.87,41.87,41.87,2.0,C
+2023-09-22 07:02:00,41.95,42.0,41.95,42.0,100.0,C
+2023-09-22 04:51:00,41.86,41.86,41.86,41.86,18.0,C
+2023-09-22 04:50:00,41.86,41.86,41.86,41.86,36.0,C
+2023-09-22 04:49:00,41.9,41.9,41.82,41.86,257.0,C
+2023-09-22 04:46:00,41.88,41.92,41.88,41.88,72.0,C
+2023-09-22 04:45:00,41.9,41.9,41.88,41.88,72.0,C
+2023-09-22 04:44:00,41.89,41.9,41.89,41.9,118.0,C
+2023-09-22 04:38:00,41.85,41.86,41.85,41.86,29.0,C
+2023-09-22 04:28:00,41.84,41.84,41.8,41.8,583.0,C
+2023-09-22 04:03:00,42.06,42.07,42.06,42.07,200.0,C
+2023-09-22 04:00:00,41.71,41.96,41.71,41.96,8.0,C
+2023-09-21 19:59:00,41.75,41.77,41.71,41.71,301.0,C
+2023-09-21 19:58:00,41.79,41.79,41.79,41.79,1.0,C
+2023-09-21 19:50:00,41.8,41.8,41.8,41.8,25.0,C
+2023-09-21 19:41:00,41.78,41.79,41.78,41.79,10.0,C
+2023-09-21 19:37:00,41.79,41.79,41.79,41.79,25.0,C
+2023-09-21 19:33:00,41.71,41.71,41.71,41.71,10.0,C
+2023-09-21 19:26:00,41.79,41.79,41.79,41.79,2.0,C
+2023-09-21 19:22:00,41.79,41.79,41.79,41.79,1.0,C
+2023-09-21 19:19:00,41.79,41.85,41.76,41.85,25.0,C
+2023-09-21 19:18:00,41.88,41.88,41.88,41.88,5.0,C
+2023-09-21 19:10:00,41.72,41.72,41.71,41.71,37.0,C
+2023-09-21 19:01:00,41.78,41.78,41.78,41.78,20.0,C
+2023-09-21 19:00:00,41.71,41.71,41.71,41.71,1369596.0,C
+2023-09-21 18:58:00,41.72,41.72,41.72,41.72,1.0,C
+2023-09-21 18:55:00,41.78,41.78,41.78,41.78,200.0,C
+2023-09-21 18:41:00,41.71,41.71,41.71,41.71,300.0,C
+2023-09-21 18:39:00,41.71,41.71,41.71,41.71,184.0,C
+2023-09-21 18:37:00,41.72,41.72,41.71,41.71,216.0,C
+2023-09-21 18:34:00,41.77,41.77,41.77,41.77,1.0,C
+2023-09-21 18:31:00,41.75,41.75,41.75,41.75,10.0,C
+2023-09-21 18:30:00,41.71,41.71,41.71,41.71,1364596.0,C
+2023-09-21 18:28:00,41.75,41.75,41.71,41.71,100.0,C
+2023-09-21 18:22:00,41.75,41.75,41.75,41.75,300.0,C
+2023-09-21 18:19:00,41.701,41.701,41.701,41.701,18.0,C
+2023-09-21 18:15:00,41.71,41.71,41.71,41.71,10.0,C
+2023-09-21 18:14:00,41.7,41.7,41.7,41.7,2.0,C
+2023-09-21 17:49:00,41.71,41.71,41.71,41.71,85.0,C
+2023-09-21 17:42:00,41.71,41.71,41.71,41.71,3.0,C
+2023-09-21 17:36:00,41.64,41.64,41.64,41.64,1.0,C
+2023-09-21 17:35:00,41.68,41.7,41.68,41.7,146.0,C
+2023-09-21 17:31:00,41.69,41.69,41.69,41.69,10.0,C
+2023-09-21 17:30:00,41.67,41.67,41.67,41.67,180.0,C
+2023-09-21 17:27:00,41.69,41.69,41.69,41.69,125.0,C
+2023-09-21 17:26:00,41.688,41.688,41.688,41.688,50.0,C
+2023-09-21 17:22:00,41.7,41.7,41.64,41.64,62.0,C
+2023-09-21 17:18:00,41.7,41.7,41.7,41.7,5.0,C
+2023-09-21 17:16:00,41.7,41.7,41.7,41.7,200.0,C
+2023-09-21 17:15:00,41.7,41.7,41.7,41.7,1800.0,C
+2023-09-21 17:13:00,41.69,41.69,41.69,41.69,2801.0,C
+2023-09-21 17:12:00,41.68,41.68,41.68,41.68,4300.0,C
+2023-09-21 17:11:00,41.69,41.69,41.63,41.65,14736.0,C
+2023-09-21 17:09:00,41.7,41.7,41.7,41.7,1.0,C
+2023-09-21 17:08:00,41.7,41.7,41.68,41.68,85.0,C
+2023-09-21 17:07:00,41.7,41.7,41.7,41.7,11.0,C
+2023-09-21 17:06:00,41.7,41.7,41.7,41.7,20.0,C
+2023-09-21 17:03:00,41.7,41.7,41.7,41.7,1.0,C
+2023-09-21 17:02:00,41.7,41.7,41.7,41.7,100.0,C
+2023-09-21 17:01:00,41.7,41.7,41.7,41.7,100.0,C
+2023-09-21 16:59:00,41.68,41.69,41.68,41.69,402.0,C
+2023-09-21 16:55:00,41.69,41.69,41.69,41.69,23.0,C
+2023-09-21 16:54:00,41.68,41.68,41.68,41.68,50.0,C
+2023-09-21 16:51:00,41.69,41.7,41.69,41.7,101.0,C
+2023-09-21 16:50:00,41.69,41.7,41.69,41.69,36.0,C
+2023-09-21 16:49:00,41.68,41.71,41.68,41.71,75912.0,C
+2023-09-21 16:48:00,41.7,41.7,41.7,41.7,3.0,C
+2023-09-21 16:47:00,41.69,41.7,41.69,41.69,24.0,C
+2023-09-21 16:45:00,41.71,41.71,41.71,41.71,1.0,C
+2023-09-21 16:44:00,41.72,41.72,41.71,41.71,12.0,C
+2023-09-21 16:43:00,41.74,41.74,41.71,41.71,609.0,C
+2023-09-21 16:42:00,41.75,41.75,41.75,41.75,815.0,C
+2023-09-21 16:41:00,41.77,41.78,41.75,41.77,3074.0,C
+2023-09-21 16:40:00,41.76,41.76,41.76,41.76,1.0,C
+2023-09-21 16:39:00,41.77,41.77,41.75,41.75,6.0,C
+2023-09-21 16:38:00,41.77,41.77,41.77,41.77,10.0,C
+2023-09-21 16:37:00,41.73,41.73,41.72,41.72,495.0,C
+2023-09-21 16:35:00,41.708,41.71,41.708,41.71,844.0,C
+2023-09-21 16:34:00,41.71,41.71,41.71,41.71,2.0,C
+2023-09-21 16:33:00,41.71,41.71,41.71,41.71,100.0,C
+2023-09-21 16:32:00,41.7,41.7,41.7,41.7,50.0,C
+2023-09-21 16:31:00,41.71,41.71,41.71,41.71,3.0,C
+2023-09-21 16:30:00,41.69,41.7,41.67,41.7,3506.0,C
+2023-09-21 16:28:00,41.69,41.69,41.69,41.69,13.0,C
+2023-09-21 16:27:00,41.71,41.71,41.71,41.71,4155.0,C
+2023-09-21 16:24:00,41.69,41.69,41.69,41.69,50.0,C
+2023-09-21 16:23:00,41.72,41.72,41.65,41.65,2444.0,C
+2023-09-21 16:22:00,41.71,41.71,41.71,41.71,703.0,C
+2023-09-21 16:21:00,41.72,41.72,41.72,41.72,2.0,C
+2023-09-21 16:20:00,41.75,41.75,41.75,41.75,5.0,C
+2023-09-21 16:19:00,41.7,41.7,41.7,41.7,25.0,C
+2023-09-21 16:17:00,41.705,41.705,41.705,41.705,1.0,C
+2023-09-21 16:15:00,41.7,41.71,41.7,41.71,11.0,C
+2023-09-21 16:11:00,41.7,41.71,41.7,41.71,21431.0,C
+2023-09-21 16:10:00,41.71,41.87,41.71,41.87,1364696.0,C
+2023-09-21 16:08:00,41.7,41.7,41.7,41.7,82.0,C
+2023-09-21 16:06:00,41.7,41.7,41.7,41.7,795.0,C
+2023-09-21 16:05:00,41.7,41.7,41.69,41.69,16.0,C
+2023-09-21 16:03:00,41.71,41.71,41.69,41.71,2953897.0,C
+2023-09-21 16:02:00,41.7,41.7,41.69,41.69,324.0,C
+2023-09-21 16:01:00,41.69,41.7,41.69,41.7,802.0,C
+2023-09-21 16:00:00,41.7,41.84,41.69,41.7,5211.0,C
+2023-09-21 15:59:00,41.755,41.755,41.69,41.7,339764.0,C
+2023-09-21 15:58:00,41.756,41.78,41.75,41.755,147194.0,C
+2023-09-21 15:57:00,41.76,41.76,41.75,41.76,68030.0,C
+2023-09-21 15:56:00,41.77,41.78,41.755,41.76,121102.0,C
+2023-09-21 15:55:00,41.79,41.805,41.77,41.774,109703.0,C
+2023-09-21 15:54:00,41.795,41.817,41.79,41.79,76370.0,C
+2023-09-21 15:53:00,41.81,41.81,41.79,41.795,56290.0,C
+2023-09-21 15:52:00,41.825,41.825,41.795,41.805,78134.0,C
+2023-09-21 15:51:00,41.795,41.825,41.795,41.825,71360.0,C
+2023-09-21 15:50:00,41.78,41.8,41.76,41.8,76625.0,C
+2023-09-21 15:49:00,41.785,41.795,41.78,41.79,44544.0,C
+2023-09-21 15:48:00,41.78,41.79,41.77,41.79,27988.0,C
+2023-09-21 15:47:00,41.785,41.795,41.78,41.785,39052.0,C
+2023-09-21 15:46:00,41.825,41.825,41.78,41.79,49166.0,C
+2023-09-21 15:45:00,41.83,41.84,41.81,41.825,63002.0,C
+2023-09-21 15:44:00,41.86,41.865,41.83,41.835,57186.0,C
+2023-09-21 15:43:00,41.82,41.86,41.81,41.858,47785.0,C
+2023-09-21 15:42:00,41.805,41.82,41.78,41.81,65308.0,C
+2023-09-21 15:41:00,41.82,41.82,41.795,41.8,40523.0,C
+2023-09-21 15:40:00,41.82,41.82,41.795,41.815,34585.0,C
+2023-09-21 15:39:00,41.845,41.845,41.81,41.816,48459.0,C
+2023-09-21 15:38:00,41.83,41.85,41.83,41.85,20144.0,C
+2023-09-21 15:37:00,41.81,41.83,41.805,41.827,25287.0,C
+2023-09-21 15:36:00,41.775,41.81,41.77,41.808,66915.0,C
+2023-09-21 15:35:00,41.76,41.78,41.759,41.77,23556.0,C
+2023-09-21 15:34:00,41.77,41.78,41.75,41.76,69151.0,C
+2023-09-21 15:33:00,41.775,41.78,41.77,41.775,28751.0,C
+2023-09-21 15:32:00,41.793,41.796,41.76,41.77,64138.0,C
+2023-09-21 15:31:00,41.785,41.8,41.78,41.795,50594.0,C
+2023-09-21 15:30:00,41.8,41.805,41.78,41.785,90463.0,C
+2023-09-21 15:29:00,41.8,41.81,41.795,41.8,19624.0,C
+2023-09-21 15:28:00,41.79,41.805,41.79,41.794,66558.0,C
+2023-09-21 15:27:00,41.775,41.795,41.775,41.795,18638.0,C
+2023-09-21 15:26:00,41.81,41.81,41.77,41.775,31405.0,C
+2023-09-21 15:25:00,41.815,41.82,41.81,41.814,8674.0,C
+2023-09-21 15:24:00,41.81,41.82,41.8,41.815,10749.0,C
+2023-09-21 15:23:00,41.825,41.83,41.805,41.805,17247.0,C
+2023-09-21 15:22:00,41.85,41.856,41.82,41.825,28847.0,C
+2023-09-21 15:21:00,41.835,41.85,41.835,41.845,14706.0,C
+2023-09-21 15:20:00,41.825,41.845,41.82,41.835,27272.0,C
+2023-09-21 15:19:00,41.835,41.84,41.815,41.825,36949.0,C
+2023-09-21 15:18:00,41.824,41.835,41.824,41.835,15659.0,C
+2023-09-21 15:17:00,41.805,41.83,41.8,41.825,20069.0,C
+2023-09-21 15:16:00,41.805,41.82,41.8,41.81,33093.0,C
+2023-09-21 15:15:00,41.81,41.81,41.8,41.8,27088.0,C
+2023-09-21 15:14:00,41.8,41.82,41.8,41.812,13524.0,C
+2023-09-21 15:13:00,41.815,41.815,41.8,41.81,23790.0,C
+2023-09-21 15:12:00,41.85,41.85,41.815,41.815,27376.0,C
+2023-09-21 15:11:00,41.87,41.87,41.855,41.855,10906.0,C
+2023-09-21 15:10:00,41.855,41.865,41.855,41.86,22572.0,C
+2023-09-21 15:09:00,41.835,41.866,41.825,41.851,20572.0,C
+2023-09-21 15:08:00,41.82,41.835,41.815,41.835,11053.0,C
+2023-09-21 15:07:00,41.81,41.83,41.802,41.82,57686.0,C
+2023-09-21 15:06:00,41.807,41.81,41.8,41.805,31480.0,C
+2023-09-21 15:05:00,41.805,41.818,41.8,41.805,14846.0,C
+2023-09-21 15:04:00,41.8,41.81,41.8,41.81,46898.0,C
+2023-09-21 15:03:00,41.79,41.82,41.79,41.805,30249.0,C
+2023-09-21 15:02:00,41.755,41.796,41.755,41.795,32618.0,C
+2023-09-21 15:01:00,41.76,41.76,41.752,41.759,10204.0,C
+2023-09-21 15:00:00,41.78,41.79,41.76,41.76,28345.0,C
+2023-09-21 14:59:00,41.77,41.78,41.77,41.78,6703.0,C
+2023-09-21 14:58:00,41.785,41.785,41.77,41.78,21722.0,C
+2023-09-21 14:57:00,41.785,41.79,41.77,41.785,23054.0,C
+2023-09-21 14:56:00,41.82,41.82,41.785,41.785,60525.0,C
+2023-09-21 14:55:00,41.83,41.84,41.82,41.82,6054.0,C
+2023-09-21 14:54:00,41.827,41.835,41.82,41.83,13298.0,C
+2023-09-21 14:53:00,41.825,41.83,41.82,41.82,8426.0,C
+2023-09-21 14:52:00,41.845,41.85,41.828,41.828,23256.0,C
+2023-09-21 14:51:00,41.84,41.846,41.84,41.84,3723.0,C
+2023-09-21 14:50:00,41.845,41.85,41.84,41.84,2283.0,C
+2023-09-21 14:49:00,41.865,41.87,41.85,41.85,13800.0,C
+2023-09-21 14:48:00,41.85,41.86,41.84,41.86,9034.0,C
+2023-09-21 14:47:00,41.85,41.85,41.835,41.845,28013.0,C
+2023-09-21 14:46:00,41.85,41.855,41.85,41.855,2311.0,C
+2023-09-21 14:45:00,41.857,41.86,41.85,41.85,6701.0,C
+2023-09-21 14:44:00,41.84,41.86,41.84,41.85,9308.0,C
+2023-09-21 14:43:00,41.85,41.85,41.84,41.84,19257.0,C
+2023-09-21 14:42:00,41.86,41.865,41.855,41.857,11981.0,C
+2023-09-21 14:41:00,41.85,41.86,41.845,41.855,13030.0,C
+2023-09-21 14:40:00,41.845,41.847,41.845,41.845,1675.0,C
+2023-09-21 14:39:00,41.86,41.87,41.85,41.85,42390.0,C
+2023-09-21 14:38:00,41.83,41.86,41.82,41.86,19707.0,C
+2023-09-21 14:37:00,41.825,41.83,41.82,41.825,3049.0,C
+2023-09-21 14:36:00,41.815,41.82,41.805,41.82,10283.0,C
+2023-09-21 14:35:00,41.815,41.82,41.81,41.815,26194.0,C
+2023-09-21 14:34:00,41.8,41.82,41.79,41.81,9845.0,C
+2023-09-21 14:33:00,41.805,41.81,41.79,41.799,27826.0,C
+2023-09-21 14:32:00,41.82,41.82,41.8,41.8,29614.0,C
+2023-09-21 14:31:00,41.83,41.83,41.81,41.81,11734.0,C
+2023-09-21 14:30:00,41.865,41.87,41.84,41.84,53567.0,C
+2023-09-21 14:29:00,41.882,41.882,41.865,41.865,7065.0,C
+2023-09-21 14:28:00,41.88,41.898,41.875,41.88,34007.0,C
+2023-09-21 14:27:00,41.885,41.888,41.88,41.886,4074.0,C
+2023-09-21 14:26:00,41.89,41.9,41.88,41.88,7881.0,C
+2023-09-21 14:25:00,41.925,41.925,41.895,41.895,15610.0,C
+2023-09-21 14:24:00,41.93,41.935,41.92,41.93,15014.0,C
+2023-09-21 14:23:00,41.914,41.93,41.914,41.925,12702.0,C
+2023-09-21 14:22:00,41.92,41.92,41.91,41.92,16072.0,C
+2023-09-21 14:21:00,41.91,41.92,41.91,41.92,10794.0,C
+2023-09-21 14:20:00,41.925,41.925,41.91,41.91,8110.0,C
+2023-09-21 14:19:00,41.94,41.94,41.925,41.925,15624.0,C
+2023-09-21 14:18:00,41.95,41.96,41.94,41.945,13228.0,C
+2023-09-21 14:17:00,41.95,41.95,41.94,41.95,5610.0,C
+2023-09-21 14:16:00,41.945,41.95,41.94,41.945,8784.0,C
+2023-09-21 14:15:00,41.95,41.95,41.94,41.945,9659.0,C
+2023-09-21 14:14:00,41.96,41.965,41.955,41.955,13861.0,C
+2023-09-21 14:13:00,41.98,41.98,41.955,41.965,14330.0,C
+2023-09-21 14:12:00,41.965,41.985,41.96,41.985,9280.0,C
+2023-09-21 14:11:00,41.96,41.97,41.96,41.96,5082.0,C
+2023-09-21 14:10:00,41.95,41.97,41.95,41.96,29907.0,C
+2023-09-21 14:09:00,41.97,41.97,41.95,41.95,19901.0,C
+2023-09-21 14:08:00,41.98,41.98,41.97,41.978,10247.0,C
+2023-09-21 14:07:00,41.98,41.988,41.97,41.98,14024.0,C
+2023-09-21 14:06:00,41.98,41.986,41.98,41.985,6308.0,C
+2023-09-21 14:05:00,41.97,41.98,41.97,41.975,7631.0,C
+2023-09-21 14:04:00,41.99,41.99,41.97,41.97,21175.0,C
+2023-09-21 14:03:00,41.98,41.99,41.975,41.985,14410.0,C
+2023-09-21 14:02:00,41.98,41.98,41.97,41.97,7908.0,C
+2023-09-21 14:01:00,41.984,41.99,41.98,41.98,3643.0,C
+2023-09-21 14:00:00,41.995,42.0,41.98,41.98,14269.0,C
+2023-09-21 13:59:00,41.995,42.0,41.99,41.99,4345.0,C
+2023-09-21 13:58:00,41.98,42.0,41.98,41.991,20433.0,C
+2023-09-21 13:57:00,41.985,41.985,41.97,41.98,15896.0,C
+2023-09-21 13:56:00,41.98,41.99,41.97,41.985,8925.0,C
+2023-09-21 13:55:00,41.999,41.999,41.98,41.98,8565.0,C
+2023-09-21 13:54:00,41.985,42.01,41.985,41.995,16658.0,C
+2023-09-21 13:53:00,41.97,41.99,41.97,41.985,13381.0,C
+2023-09-21 13:52:00,41.99,41.99,41.965,41.974,14851.0,C
+2023-09-21 13:51:00,41.97,41.99,41.97,41.983,8895.0,C
+2023-09-21 13:50:00,41.97,41.98,41.97,41.975,4185.0,C
+2023-09-21 13:49:00,41.97,41.98,41.97,41.97,3233.0,C
+2023-09-21 13:48:00,41.99,41.993,41.975,41.975,5932.0,C
+2023-09-21 13:47:00,42.01,42.015,41.99,41.99,29354.0,C
+2023-09-21 13:46:00,42.0,42.011,41.995,42.003,16193.0,C
+2023-09-21 13:45:00,41.98,42.005,41.97,41.999,10368.0,C
+2023-09-21 13:44:00,41.98,41.987,41.973,41.98,10025.0,C
+2023-09-21 13:43:00,41.99,42.0,41.98,41.98,18869.0,C
+2023-09-21 13:42:00,42.01,42.01,41.99,41.995,18380.0,C
+2023-09-21 13:41:00,42.005,42.02,42.0,42.01,16254.0,C
+2023-09-21 13:40:00,42.0,42.01,41.99,42.005,27536.0,C
+2023-09-21 13:39:00,42.01,42.02,42.005,42.005,11489.0,C
+2023-09-21 13:38:00,42.01,42.015,42.005,42.015,14568.0,C
+2023-09-21 13:37:00,42.01,42.02,42.0,42.01,5203.0,C
+2023-09-21 13:36:00,42.0,42.01,42.0,42.01,9219.0,C
+2023-09-21 13:35:00,42.0,42.01,42.0,42.005,7448.0,C
+2023-09-21 13:34:00,42.0,42.003,41.993,41.993,5508.0,C
+2023-09-21 13:33:00,42.015,42.02,41.99,41.995,20984.0,C
+2023-09-21 13:32:00,42.013,42.02,42.01,42.015,8198.0,C
+2023-09-21 13:31:00,42.021,42.03,42.01,42.01,8192.0,C
+2023-09-21 13:30:00,42.04,42.04,42.021,42.025,11439.0,C
+2023-09-21 13:29:00,42.065,42.07,42.05,42.05,7340.0,C
+2023-09-21 13:28:00,42.08,42.087,42.06,42.065,9022.0,C
+2023-09-21 13:27:00,42.09,42.1,42.08,42.08,7412.0,C
+2023-09-21 13:26:00,42.085,42.097,42.08,42.095,6226.0,C
+2023-09-21 13:25:00,42.078,42.09,42.075,42.085,9483.0,C
+2023-09-21 13:24:00,42.07,42.07,42.06,42.07,11634.0,C
+2023-09-21 13:23:00,42.08,42.09,42.07,42.075,14737.0,C
+2023-09-21 13:22:00,42.08,42.085,42.08,42.085,2793.0,C
+2023-09-21 13:21:00,42.07,42.09,42.065,42.09,7614.0,C
+2023-09-21 13:20:00,42.09,42.095,42.06,42.065,12429.0,C
+2023-09-21 13:19:00,42.075,42.088,42.06,42.088,20044.0,C
+2023-09-21 13:18:00,42.055,42.085,42.055,42.07,17698.0,C
+2023-09-21 13:17:00,42.04,42.05,42.025,42.05,14790.0,C
+2023-09-21 13:16:00,42.035,42.05,42.032,42.035,14290.0,C
+2023-09-21 13:15:00,41.99,42.04,41.99,42.035,10717.0,C
+2023-09-21 13:14:00,41.989,42.0,41.98,41.99,20663.0,C
+2023-09-21 13:13:00,41.975,41.985,41.97,41.985,9413.0,C
+2023-09-21 13:12:00,41.995,42.01,41.97,41.975,27903.0,C
+2023-09-21 13:11:00,41.975,42.0,41.975,41.99,3462.0,C
+2023-09-21 13:10:00,41.965,41.98,41.96,41.97,18306.0,C
+2023-09-21 13:09:00,41.985,41.99,41.97,41.97,13541.0,C
+2023-09-21 13:08:00,41.96,41.995,41.96,41.985,14450.0,C
+2023-09-21 13:07:00,41.95,41.97,41.945,41.965,46021.0,C
+2023-09-21 13:06:00,41.94,41.95,41.94,41.95,19046.0,C
+2023-09-21 13:05:00,41.925,41.95,41.92,41.94,11659.0,C
+2023-09-21 13:04:00,41.94,41.94,41.925,41.93,8831.0,C
+2023-09-21 13:03:00,41.91,41.93,41.91,41.93,11472.0,C
+2023-09-21 13:02:00,41.89,41.915,41.89,41.911,16369.0,C
+2023-09-21 13:01:00,41.899,41.899,41.882,41.881,7825.0,C
+2023-09-21 13:00:00,41.94,41.945,41.892,41.9,22918.0,C
+2023-09-21 12:59:00,41.941,41.95,41.94,41.945,11418.0,C
+2023-09-21 12:58:00,41.945,41.95,41.935,41.945,26642.0,C
+2023-09-21 12:57:00,41.945,41.95,41.94,41.945,16552.0,C
+2023-09-21 12:56:00,41.925,41.95,41.925,41.95,16207.0,C
+2023-09-21 12:55:00,41.925,41.93,41.92,41.925,39659.0,C
+2023-09-21 12:54:00,41.935,41.935,41.915,41.925,17860.0,C
+2023-09-21 12:53:00,41.935,41.95,41.93,41.935,14839.0,C
+2023-09-21 12:52:00,41.95,41.955,41.93,41.93,34942.0,C
+2023-09-21 12:51:00,41.995,41.995,41.965,41.965,19661.0,C
+2023-09-21 12:50:00,42.015,42.02,41.995,41.995,30831.0,C
+2023-09-21 12:49:00,42.015,42.025,42.01,42.015,13889.0,C
+2023-09-21 12:48:00,42.03,42.03,42.015,42.02,11018.0,C
+2023-09-21 12:47:00,42.045,42.045,42.025,42.025,6400.0,C
+2023-09-21 12:46:00,42.05,42.055,42.043,42.042,4779.0,C
+2023-09-21 12:45:00,42.06,42.065,42.05,42.05,15400.0,C
+2023-09-21 12:44:00,42.04,42.06,42.035,42.055,9406.0,C
+2023-09-21 12:43:00,42.06,42.06,42.04,42.045,22040.0,C
+2023-09-21 12:42:00,42.05,42.06,42.03,42.055,13908.0,C
+2023-09-21 12:41:00,42.085,42.09,42.054,42.055,18044.0,C
+2023-09-21 12:40:00,42.095,42.1,42.07,42.085,97607.0,C
+2023-09-21 12:39:00,42.095,42.106,42.08,42.095,21476.0,C
+2023-09-21 12:38:00,42.1,42.11,42.09,42.095,20526.0,C
+2023-09-21 12:37:00,42.13,42.13,42.101,42.11,23760.0,C
+2023-09-21 12:36:00,42.1,42.13,42.099,42.125,7158.0,C
+2023-09-21 12:35:00,42.09,42.11,42.09,42.1,25678.0,C
+2023-09-21 12:34:00,42.09,42.095,42.08,42.08,90932.0,C
+2023-09-21 12:33:00,42.065,42.09,42.063,42.085,16665.0,C
+2023-09-21 12:32:00,42.07,42.075,42.06,42.065,6079.0,C
+2023-09-21 12:31:00,42.07,42.095,42.07,42.07,15738.0,C
+2023-09-21 12:30:00,42.088,42.088,42.06,42.062,24175.0,C
+2023-09-21 12:29:00,42.095,42.1,42.07,42.09,28986.0,C
+2023-09-21 12:28:00,42.065,42.1,42.06,42.095,21016.0,C
+2023-09-21 12:27:00,42.04,42.07,42.04,42.07,48614.0,C
+2023-09-21 12:26:00,42.045,42.05,42.035,42.045,10614.0,C
+2023-09-21 12:25:00,42.025,42.05,42.025,42.045,14385.0,C
+2023-09-21 12:24:00,42.03,42.03,42.02,42.025,16605.0,C
+2023-09-21 12:23:00,42.03,42.04,42.02,42.04,18322.0,C
+2023-09-21 12:22:00,42.02,42.04,42.02,42.035,9687.0,C
+2023-09-21 12:21:00,42.01,42.02,42.005,42.015,10428.0,C
+2023-09-21 12:20:00,42.01,42.025,42.01,42.01,15043.0,C
+2023-09-21 12:19:00,42.015,42.02,42.01,42.018,14846.0,C
+2023-09-21 12:18:00,42.005,42.015,42.0,42.013,18161.0,C
+2023-09-21 12:17:00,42.005,42.01,42.0,42.01,8347.0,C
+2023-09-21 12:16:00,42.015,42.025,42.002,42.005,21031.0,C
+2023-09-21 12:15:00,42.02,42.03,42.01,42.02,9975.0,C
+2023-09-21 12:14:00,42.02,42.035,42.02,42.029,10203.0,C
+2023-09-21 12:13:00,42.01,42.02,42.005,42.016,15787.0,C
+2023-09-21 12:12:00,42.015,42.02,42.01,42.01,17373.0,C
+2023-09-21 12:11:00,41.99,42.03,41.99,42.02,13575.0,C
+2023-09-21 12:10:00,42.02,42.025,41.995,42.0,22125.0,C
+2023-09-21 12:09:00,42.045,42.05,42.02,42.03,12391.0,C
+2023-09-21 12:08:00,42.02,42.045,42.02,42.045,10681.0,C
+2023-09-21 12:07:00,42.018,42.028,42.015,42.02,7685.0,C
+2023-09-21 12:06:00,42.04,42.04,42.015,42.02,12259.0,C
+2023-09-21 12:05:00,42.029,42.04,42.025,42.035,6097.0,C
+2023-09-21 12:04:00,42.025,42.045,42.02,42.02,14949.0,C
+2023-09-21 12:03:00,42.05,42.05,42.02,42.025,11747.0,C
+2023-09-21 12:02:00,42.035,42.055,42.03,42.05,18706.0,C
+2023-09-21 12:01:00,42.005,42.035,42.0,42.035,34993.0,C
+2023-09-21 12:00:00,42.055,42.055,42.005,42.005,21884.0,C
+2023-09-21 11:59:00,42.07,42.075,42.05,42.05,18031.0,C
+2023-09-21 11:58:00,42.06,42.07,42.06,42.065,2955.0,C
+2023-09-21 11:57:00,42.065,42.065,42.045,42.06,6906.0,C
+2023-09-21 11:56:00,42.06,42.07,42.06,42.061,16807.0,C
+2023-09-21 11:55:00,42.05,42.065,42.05,42.065,6095.0,C
+2023-09-21 11:54:00,42.045,42.055,42.04,42.043,20944.0,C
+2023-09-21 11:53:00,42.045,42.065,42.044,42.048,34994.0,C
+2023-09-21 11:52:00,42.038,42.05,42.038,42.045,6827.0,C
+2023-09-21 11:51:00,42.05,42.055,42.025,42.035,10739.0,C
+2023-09-21 11:50:00,42.057,42.07,42.055,42.06,9892.0,C
+2023-09-21 11:49:00,42.05,42.06,42.045,42.06,8131.0,C
+2023-09-21 11:48:00,42.02,42.055,42.02,42.05,17294.0,C
+2023-09-21 11:47:00,42.025,42.025,42.01,42.019,23907.0,C
+2023-09-21 11:46:00,42.03,42.035,42.02,42.025,9676.0,C
+2023-09-21 11:45:00,42.05,42.06,42.02,42.02,36184.0,C
+2023-09-21 11:44:00,42.02,42.06,42.01,42.05,27410.0,C
+2023-09-21 11:43:00,42.01,42.035,42.01,42.015,18171.0,C
+2023-09-21 11:42:00,42.045,42.055,42.0,42.009,16868.0,C
+2023-09-21 11:41:00,42.04,42.06,42.04,42.045,20308.0,C
+2023-09-21 11:40:00,42.05,42.055,42.04,42.04,15190.0,C
+2023-09-21 11:39:00,42.03,42.05,42.03,42.05,23928.0,C
+2023-09-21 11:38:00,42.038,42.045,42.03,42.03,12283.0,C
+2023-09-21 11:37:00,42.04,42.06,42.035,42.035,16333.0,C
+2023-09-21 11:36:00,42.02,42.03,42.015,42.03,12142.0,C
+2023-09-21 11:35:00,42.025,42.03,42.01,42.02,17410.0,C
+2023-09-21 11:34:00,42.02,42.04,42.02,42.025,23601.0,C
+2023-09-21 11:33:00,42.02,42.03,42.01,42.01,20777.0,C
+2023-09-21 11:32:00,42.03,42.03,42.02,42.025,6456.0,C
+2023-09-21 11:31:00,42.005,42.04,42.005,42.026,14442.0,C
+2023-09-21 11:30:00,41.98,42.02,41.98,42.015,10686.0,C
+2023-09-21 11:29:00,42.009,42.01,41.99,41.99,11388.0,C
+2023-09-21 11:28:00,42.01,42.03,42.005,42.01,25416.0,C
+2023-09-21 11:27:00,42.01,42.01,42.004,42.01,8401.0,C
+2023-09-21 11:26:00,41.98,42.01,41.98,42.005,47923.0,C
+2023-09-21 11:25:00,41.985,41.985,41.97,41.98,19009.0,C
+2023-09-21 11:24:00,41.945,41.99,41.94,41.985,120924.0,C
+2023-09-21 11:23:00,41.92,41.945,41.92,41.945,16899.0,C
+2023-09-21 11:22:00,41.92,41.92,41.905,41.915,18520.0,C
+2023-09-21 11:21:00,41.915,41.93,41.91,41.915,14714.0,C
+2023-09-21 11:20:00,41.905,41.92,41.89,41.91,16068.0,C
+2023-09-21 11:19:00,41.905,41.92,41.9,41.9,19038.0,C
+2023-09-21 11:18:00,41.935,41.935,41.903,41.903,13083.0,C
+2023-09-21 11:17:00,41.925,41.945,41.925,41.935,12727.0,C
+2023-09-21 11:16:00,41.915,41.94,41.913,41.925,15869.0,C
+2023-09-21 11:15:00,41.922,41.93,41.91,41.915,33801.0,C
+2023-09-21 11:14:00,41.93,41.935,41.92,41.92,15844.0,C
+2023-09-21 11:13:00,41.942,41.95,41.925,41.935,36580.0,C
+2023-09-21 11:12:00,41.96,41.96,41.945,41.948,22927.0,C
+2023-09-21 11:11:00,41.955,41.965,41.94,41.965,11994.0,C
+2023-09-21 11:10:00,41.94,41.97,41.94,41.957,38190.0,C
+2023-09-21 11:09:00,41.96,41.965,41.94,41.94,10444.0,C
+2023-09-21 11:08:00,41.946,41.96,41.945,41.96,10656.0,C
+2023-09-21 11:07:00,41.945,41.95,41.925,41.945,14175.0,C
+2023-09-21 11:06:00,41.95,41.95,41.925,41.949,19944.0,C
+2023-09-21 11:05:00,41.93,41.96,41.925,41.945,22654.0,C
+2023-09-21 11:04:00,41.92,41.92,41.895,41.92,13572.0,C
+2023-09-21 11:03:00,41.9,41.93,41.9,41.915,91733.0,C
+2023-09-21 11:02:00,41.9,41.9,41.885,41.9,36289.0,C
+2023-09-21 11:01:00,41.89,41.9,41.89,41.898,33946.0,C
+2023-09-21 11:00:00,41.895,41.9,41.89,41.89,12981.0,C
+2023-09-21 10:59:00,41.9,41.9,41.89,41.9,39513.0,C
+2023-09-21 10:58:00,41.92,41.92,41.885,41.9,36094.0,C
+2023-09-21 10:57:00,41.927,41.93,41.92,41.925,27662.0,C
+2023-09-21 10:56:00,41.92,41.93,41.913,41.925,9536.0,C
+2023-09-21 10:55:00,41.96,41.965,41.915,41.93,31552.0,C
+2023-09-21 10:54:00,41.98,41.99,41.955,41.96,15828.0,C
+2023-09-21 10:53:00,41.98,41.98,41.97,41.972,10285.0,C
+2023-09-21 10:52:00,42.01,42.01,41.98,41.985,14393.0,C
+2023-09-21 10:51:00,41.98,42.02,41.98,42.0,22737.0,C
+2023-09-21 10:50:00,42.03,42.03,41.99,41.99,23588.0,C
+2023-09-21 10:49:00,42.03,42.04,42.03,42.035,7769.0,C
+2023-09-21 10:48:00,42.04,42.05,42.025,42.03,30068.0,C
+2023-09-21 10:47:00,42.04,42.045,42.03,42.045,14213.0,C
+2023-09-21 10:46:00,42.043,42.065,42.043,42.05,20204.0,C
+2023-09-21 10:45:00,42.044,42.055,42.035,42.04,25299.0,C
+2023-09-21 10:44:00,42.055,42.065,42.045,42.045,17654.0,C
+2023-09-21 10:43:00,42.03,42.055,42.03,42.055,20202.0,C
+2023-09-21 10:42:00,42.07,42.07,42.035,42.035,23849.0,C
+2023-09-21 10:41:00,42.11,42.118,42.07,42.07,21008.0,C
+2023-09-21 10:40:00,42.09,42.135,42.09,42.105,18031.0,C
+2023-09-21 10:39:00,42.05,42.095,42.05,42.085,12834.0,C
+2023-09-21 10:38:00,42.06,42.07,42.025,42.045,43635.0,C
+2023-09-21 10:37:00,42.08,42.085,42.05,42.065,37943.0,C
+2023-09-21 10:36:00,42.1,42.1,42.07,42.08,11318.0,C
+2023-09-21 10:35:00,42.078,42.1,42.075,42.09,22453.0,C
+2023-09-21 10:34:00,42.1,42.11,42.072,42.075,22752.0,C
+2023-09-21 10:33:00,42.065,42.11,42.065,42.105,82282.0,C
+2023-09-21 10:32:00,42.06,42.099,42.06,42.07,18653.0,C
+2023-09-21 10:31:00,42.08,42.08,42.035,42.06,54463.0,C
+2023-09-21 10:30:00,42.12,42.12,42.085,42.085,24304.0,C
+2023-09-21 10:29:00,42.17,42.17,42.12,42.125,30878.0,C
+2023-09-21 10:28:00,42.185,42.21,42.17,42.175,24881.0,C
+2023-09-21 10:27:00,42.18,42.2,42.175,42.18,23396.0,C
+2023-09-21 10:26:00,42.195,42.2,42.18,42.181,18947.0,C
+2023-09-21 10:25:00,42.285,42.285,42.19,42.19,53246.0,C
+2023-09-21 10:24:00,42.28,42.29,42.27,42.285,12418.0,C
+2023-09-21 10:23:00,42.311,42.311,42.28,42.28,29706.0,C
+2023-09-21 10:22:00,42.314,42.325,42.305,42.315,37543.0,C
+2023-09-21 10:21:00,42.35,42.35,42.305,42.31,26921.0,C
+2023-09-21 10:20:00,42.32,42.36,42.31,42.355,28352.0,C
+2023-09-21 10:19:00,42.335,42.35,42.315,42.324,37619.0,C
+2023-09-21 10:18:00,42.35,42.355,42.33,42.33,60495.0,C
+2023-09-21 10:17:00,42.355,42.36,42.33,42.35,75850.0,C
+2023-09-21 10:16:00,42.34,42.36,42.339,42.36,69129.0,C
+2023-09-21 10:15:00,42.3,42.34,42.29,42.34,24815.0,C
+2023-09-21 10:14:00,42.29,42.31,42.27,42.305,26942.0,C
+2023-09-21 10:13:00,42.29,42.29,42.25,42.29,47699.0,C
+2023-09-21 10:12:00,42.22,42.29,42.215,42.28,49912.0,C
+2023-09-21 10:11:00,42.16,42.22,42.145,42.218,82018.0,C
+2023-09-21 10:10:00,42.172,42.175,42.15,42.165,28421.0,C
+2023-09-21 10:09:00,42.14,42.175,42.125,42.17,93059.0,C
+2023-09-21 10:08:00,42.105,42.14,42.09,42.135,15769.0,C
+2023-09-21 10:07:00,42.03,42.11,42.03,42.105,65335.0,C
+2023-09-21 10:06:00,42.01,42.05,42.005,42.035,52094.0,C
+2023-09-21 10:05:00,42.065,42.09,42.01,42.01,56383.0,C
+2023-09-21 10:04:00,42.08,42.09,42.06,42.07,107233.0,C
+2023-09-21 10:03:00,42.09,42.099,42.07,42.085,33025.0,C
+2023-09-21 10:02:00,42.125,42.13,42.09,42.09,25609.0,C
+2023-09-21 10:01:00,42.105,42.155,42.105,42.125,79319.0,C
+2023-09-21 10:00:00,42.115,42.16,42.09,42.11,85153.0,C
+2023-09-21 09:59:00,42.09,42.12,42.08,42.11,58590.0,C
+2023-09-21 09:58:00,42.08,42.11,42.06,42.1,20424.0,C
+2023-09-21 09:57:00,42.125,42.14,42.06,42.08,37946.0,C
+2023-09-21 09:56:00,42.13,42.135,42.11,42.121,17218.0,C
+2023-09-21 09:55:00,42.185,42.185,42.1,42.12,38365.0,C
+2023-09-21 09:54:00,42.155,42.2,42.155,42.185,22163.0,C
+2023-09-21 09:53:00,42.12,42.16,42.12,42.155,23914.0,C
+2023-09-21 09:52:00,42.16,42.19,42.12,42.125,27893.0,C
+2023-09-21 09:51:00,42.075,42.18,42.06,42.16,64062.0,C
+2023-09-21 09:50:00,42.065,42.08,42.05,42.08,62024.0,C
+2023-09-21 09:49:00,42.125,42.125,42.045,42.065,53648.0,C
+2023-09-21 09:48:00,42.12,42.16,42.114,42.125,41915.0,C
+2023-09-21 09:47:00,41.98,42.13,41.973,42.12,33928.0,C
+2023-09-21 09:46:00,41.985,41.99,41.95,41.971,20990.0,C
+2023-09-21 09:45:00,41.845,41.99,41.845,41.985,19914.0,C
+2023-09-21 09:44:00,41.82,41.89,41.82,41.85,25952.0,C
+2023-09-21 09:43:00,41.87,41.89,41.83,41.83,35746.0,C
+2023-09-21 09:42:00,41.91,41.91,41.84,41.87,23274.0,C
+2023-09-21 09:41:00,41.92,41.935,41.88,41.92,35526.0,C
+2023-09-21 09:40:00,41.85,41.94,41.815,41.91,50747.0,C
+2023-09-21 09:39:00,41.86,41.88,41.83,41.85,44776.0,C
+2023-09-21 09:38:00,41.88,41.9,41.86,41.87,28531.0,C
+2023-09-21 09:37:00,41.88,41.895,41.83,41.87,55776.0,C
+2023-09-21 09:36:00,41.925,41.98,41.87,41.885,57196.0,C
+2023-09-21 09:35:00,41.91,41.935,41.85,41.925,53210.0,C
+2023-09-21 09:34:00,41.975,41.99,41.92,41.92,45345.0,C
+2023-09-21 09:33:00,42.03,42.04,41.97,41.975,23753.0,C
+2023-09-21 09:32:00,41.931,42.05,41.93,42.036,33194.0,C
+2023-09-21 09:31:00,42.1,42.1,41.89,41.935,95506.0,C
+2023-09-21 09:30:00,42.06,42.1,42.05,42.09,169782.0,C
+2023-09-21 09:29:00,42.02,42.02,42.02,42.02,1.0,C
+2023-09-21 09:28:00,42.02,42.02,41.935,41.935,5.0,C
+2023-09-21 09:26:00,41.91,41.91,41.91,41.91,4.0,C
+2023-09-21 09:24:00,42.01,42.01,42.01,42.01,4.0,C
+2023-09-21 09:23:00,42.01,42.01,42.01,42.01,41.0,C
+2023-09-21 09:22:00,42.06,42.06,42.0,42.0,10.0,C
+2023-09-21 09:20:00,42.01,42.01,42.0,42.0,150.0,C
+2023-09-21 09:19:00,42.05,42.05,42.05,42.05,2.0,C
+2023-09-21 09:18:00,42.0,42.0,42.0,42.0,200.0,C
+2023-09-21 09:16:00,42.0,42.06,42.0,42.0,103.0,C
+2023-09-21 09:14:00,42.01,42.05,42.01,42.05,13.0,C
+2023-09-21 09:12:00,42.05,42.06,42.05,42.06,2.0,C
+2023-09-21 09:11:00,42.03,42.03,42.03,42.03,1.0,C
+2023-09-21 09:09:00,42.01,42.01,42.01,42.01,1.0,C
+2023-09-21 09:08:00,42.09,42.09,42.09,42.09,5.0,C
+2023-09-21 09:07:00,42.09,42.09,42.09,42.09,1.0,C
+2023-09-21 09:06:00,42.02,42.086,42.0,42.086,1269.0,C
+2023-09-21 09:05:00,42.06,42.06,42.06,42.06,2.0,C
+2023-09-21 09:02:00,42.01,42.02,42.01,42.02,21.0,C
+2023-09-21 09:01:00,42.06,42.06,42.01,42.01,429.0,C
+2023-09-21 09:00:00,41.97,42.0,41.97,42.0,573.0,C
+2023-09-21 08:57:00,41.95,41.95,41.91,41.91,51.0,C
+2023-09-21 08:56:00,41.95,42.0,41.95,41.95,1959.0,C
+2023-09-21 08:55:00,41.914,41.914,41.914,41.914,5.0,C
+2023-09-21 08:54:00,41.95,41.95,41.94,41.95,1518.0,C
+2023-09-21 08:53:00,41.95,41.96,41.95,41.96,235.0,C
+2023-09-21 08:52:00,41.96,41.96,41.96,41.96,2.0,C
+2023-09-21 08:51:00,41.96,41.96,41.96,41.96,10.0,C
+2023-09-21 08:50:00,41.96,41.96,41.95,41.95,100.0,C
+2023-09-21 08:49:00,41.911,41.96,41.911,41.96,2.0,C
+2023-09-21 08:48:00,41.91,41.92,41.91,41.92,15.0,C
+2023-09-21 08:47:00,41.93,42.0,41.92,41.92,216.0,C
+2023-09-21 08:46:00,41.96,41.96,41.96,41.96,10.0,C
+2023-09-21 08:45:00,41.92,41.92,41.91,41.91,137.0,C
+2023-09-21 08:43:00,41.92,41.97,41.92,41.97,259.0,C
+2023-09-21 08:42:00,41.95,41.95,41.93,41.93,27.0,C
+2023-09-21 08:40:00,41.92,41.97,41.92,41.926,1301.0,C
+2023-09-21 08:38:00,41.97,41.97,41.93,41.93,6.0,C
+2023-09-21 08:37:00,41.92,41.92,41.92,41.92,5.0,C
+2023-09-21 08:33:00,41.97,41.97,41.97,41.97,8.0,C
+2023-09-21 08:32:00,41.92,42.0,41.91,42.0,300.0,C
+2023-09-21 08:31:00,41.93,41.95,41.9,41.9,580.0,C
+2023-09-21 08:30:00,41.94,41.94,41.94,41.94,716.0,C
+2023-09-21 08:29:00,41.94,41.94,41.94,41.94,12.0,C
+2023-09-21 08:27:00,41.96,41.96,41.94,41.94,293.0,C
+2023-09-21 08:26:00,41.96,41.96,41.96,41.96,1.0,C
+2023-09-21 08:25:00,41.96,41.96,41.96,41.96,50.0,C
+2023-09-21 08:24:00,41.95,41.95,41.95,41.95,3.0,C
+2023-09-21 08:23:00,41.952,41.952,41.95,41.95,74.0,C
+2023-09-21 08:22:00,41.96,41.96,41.95,41.96,400.0,C
+2023-09-21 08:21:00,41.96,41.96,41.96,41.96,200.0,C
+2023-09-21 08:18:00,41.98,41.98,41.98,41.98,50.0,C
+2023-09-21 08:16:00,41.96,41.96,41.96,41.96,100.0,C
+2023-09-21 08:15:00,41.95,41.99,41.95,41.99,216.0,C
+2023-09-21 08:14:00,42.0,42.0,42.0,42.0,138.0,C
+2023-09-21 08:13:00,42.0,42.0,41.96,41.98,315.0,C
+2023-09-21 08:12:00,41.99,42.0,41.99,42.0,205.0,C
+2023-09-21 08:11:00,42.0,42.0,42.0,42.0,50.0,C
+2023-09-21 08:10:00,42.0,42.0,42.0,42.0,2.0,C
+2023-09-21 08:09:00,42.0,42.0,42.0,42.0,30.0,C
+2023-09-21 08:07:00,41.99,42.09,41.99,42.09,111.0,C
+2023-09-21 08:06:00,42.09,42.09,42.09,42.09,100.0,C
+2023-09-21 08:05:00,42.3,42.3,42.3,42.3,1.0,C
+2023-09-21 08:03:00,42.25,42.44,42.25,42.26,23.0,C
+2023-09-21 08:02:00,42.22,42.42,41.98,42.3,758.0,C
+2023-09-21 08:01:00,42.214,42.28,41.98,42.28,1220.0,C
+2023-09-21 08:00:00,42.1,42.3,41.99,42.3,2950.0,C
+2023-09-21 07:58:00,41.99,41.99,41.99,41.99,20.0,C
+2023-09-21 07:56:00,42.03,42.03,42.0,42.0,300.0,C
+2023-09-21 07:52:00,42.03,42.03,42.03,42.03,20.0,C
+2023-09-21 07:50:00,42.03,42.03,42.03,42.03,45.0,C
+2023-09-21 07:49:00,42.04,42.04,42.03,42.03,555.0,C
+2023-09-21 07:48:00,42.05,42.05,42.02,42.03,122.0,C
+2023-09-21 07:46:00,42.06,42.06,42.06,42.06,10.0,C
+2023-09-21 07:45:00,42.05,42.05,42.04,42.04,20.0,C
+2023-09-21 07:39:00,42.06,42.06,42.06,42.06,10.0,C
+2023-09-21 07:38:00,42.03,42.03,42.03,42.03,195.0,C
+2023-09-21 07:35:00,42.05,42.05,42.05,42.05,10.0,C
+2023-09-21 07:32:00,42.0,42.0,42.0,42.0,1000.0,C
+2023-09-21 07:31:00,42.0,42.0,42.0,42.0,1203.0,C
+2023-09-21 07:30:00,42.08,42.08,42.08,42.08,10.0,C
+2023-09-21 07:28:00,42.02,42.08,42.02,42.08,360.0,C
+2023-09-21 07:25:00,42.01,42.1,42.01,42.1,724.0,C
+2023-09-21 07:22:00,42.07,42.07,42.05,42.05,105.0,C
+2023-09-21 07:17:00,42.07,42.07,42.07,42.07,5.0,C
+2023-09-21 07:16:00,42.1,42.1,42.1,42.1,8.0,C
+2023-09-21 07:13:00,42.01,42.01,42.0,42.0,364.0,C
+2023-09-21 07:12:00,42.03,42.05,42.02,42.02,1050.0,C
+2023-09-21 07:11:00,42.13,42.13,42.05,42.06,2130.0,C
+2023-09-21 07:10:00,42.11,42.11,42.11,42.11,75.0,C
+2023-09-21 07:08:00,42.1,42.1,42.1,42.1,5.0,C
+2023-09-21 07:05:00,42.14,42.14,42.11,42.13,205.0,C
+2023-09-21 07:00:00,42.09,42.11,42.05,42.09,1773.0,C
+2023-09-21 06:59:00,42.1,42.1,42.1,42.1,50.0,C
+2023-09-21 06:54:00,42.06,42.06,42.05,42.05,300.0,C
+2023-09-21 06:53:00,42.09,42.1,42.09,42.1,267.0,C
+2023-09-21 06:49:00,42.11,42.11,42.11,42.11,100.0,C
+2023-09-21 06:46:00,42.14,42.14,42.14,42.14,1.0,C
+2023-09-21 06:28:00,42.1,42.1,42.1,42.1,21.0,C
+2023-09-21 06:22:00,42.12,42.15,42.1,42.1,91.0,C
+2023-09-21 06:19:00,42.16,42.16,42.16,42.16,157.0,C
+2023-09-21 06:16:00,42.15,42.15,42.15,42.15,163.0,C
+2023-09-21 06:15:00,42.15,42.15,42.15,42.15,10.0,C
+2023-09-21 06:14:00,42.14,42.15,42.14,42.15,253.0,C
+2023-09-21 06:11:00,42.12,42.12,42.12,42.12,70.0,C
+2023-09-21 06:09:00,42.16,42.17,42.16,42.17,105.0,C
+2023-09-21 06:07:00,42.15,42.15,42.15,42.15,687.0,C
+2023-09-21 06:05:00,42.15,42.15,42.15,42.15,580.0,C
+2023-09-21 06:02:00,42.16,42.16,42.16,42.16,49.0,C
+2023-09-21 06:01:00,42.16,42.16,42.16,42.16,6.0,C
+2023-09-21 05:59:00,42.22,42.22,42.22,42.22,1.0,C
+2023-09-21 05:51:00,42.25,42.25,42.25,42.25,5.0,C
+2023-09-21 05:50:00,42.2,42.2,42.2,42.2,231.0,C
+2023-09-21 05:49:00,42.23,42.23,42.2,42.2,1350.0,C
+2023-09-21 05:48:00,42.22,42.22,42.22,42.22,10.0,C
+2023-09-21 05:44:00,42.15,42.15,42.15,42.15,2.0,C
+2023-09-21 05:37:00,42.15,42.15,42.15,42.15,25.0,C
+2023-09-21 05:34:00,42.16,42.16,42.16,42.16,10.0,C
+2023-09-21 05:25:00,42.16,42.16,42.15,42.15,125.0,C
+2023-09-21 05:24:00,42.24,42.27,42.22,42.25,259.0,C
+2023-09-21 05:23:00,42.24,42.24,42.24,42.24,3.0,C
+2023-09-21 04:46:00,42.2,42.2,42.2,42.2,537.0,C
+2023-09-21 04:45:00,42.25,42.25,42.21,42.21,213.0,C
+2023-09-21 04:41:00,42.28,42.28,42.28,42.28,1.0,C
+2023-09-21 04:31:00,42.33,42.41,42.33,42.41,12.0,C
+2023-09-21 04:29:00,42.28,42.28,42.28,42.28,36.0,C
+2023-09-21 04:18:00,42.28,42.28,42.28,42.28,3.0,C
+2023-09-21 04:14:00,42.27,42.28,42.27,42.28,36.0,C
+2023-09-21 04:13:00,42.27,42.28,42.27,42.27,126.0,C
+2023-09-21 04:12:00,42.26,42.27,42.26,42.27,234.0,C
+2023-09-21 04:11:00,42.26,42.27,42.26,42.27,144.0,C
+2023-09-21 04:10:00,42.28,42.28,42.28,42.28,126.0,C
+2023-09-21 04:09:00,42.29,42.29,42.28,42.28,180.0,C
+2023-09-21 04:08:00,42.28,42.28,42.28,42.28,18.0,C
+2023-09-21 04:05:00,42.27,42.28,42.27,42.28,248.0,C
+2023-09-21 04:02:00,42.3,42.3,42.29,42.3,54.0,C
+2023-09-20 19:59:00,42.28,42.28,42.27,42.28,565.0,C
+2023-09-20 19:50:00,42.39,42.4,42.39,42.4,100.0,C
+2023-09-20 19:49:00,42.29,42.29,42.29,42.29,8.0,C
+2023-09-20 19:47:00,42.5,42.5,42.5,42.5,2.0,C
+2023-09-20 19:46:00,42.45,42.45,42.28,42.28,6.0,C
+2023-09-20 19:42:00,42.29,42.29,42.29,42.29,25.0,C
+2023-09-20 19:36:00,42.27,42.27,42.27,42.27,60.0,C
+2023-09-20 19:31:00,42.27,42.27,42.27,42.27,13.0,C
+2023-09-20 19:18:00,42.29,42.29,42.29,42.29,800.0,C
+2023-09-20 19:17:00,42.289,42.29,42.289,42.29,102.0,C
+2023-09-20 19:14:00,42.29,42.29,42.29,42.29,1.0,C
+2023-09-20 19:13:00,42.32,42.32,42.29,42.29,167.0,C
+2023-09-20 19:09:00,42.41,42.41,42.41,42.41,1.0,C
+2023-09-20 19:07:00,42.32,42.32,42.32,42.32,500.0,C
+2023-09-20 19:06:00,42.32,42.32,42.29,42.3,1005.0,C
+2023-09-20 19:00:00,42.3,42.3,42.3,42.3,1226618.0,C
+2023-09-20 18:56:00,42.47,42.47,42.47,42.47,200.0,C
+2023-09-20 18:54:00,42.33,42.47,42.33,42.47,11234.0,C
+2023-09-20 18:53:00,42.33,42.33,42.33,42.33,3.0,C
+2023-09-20 18:42:00,42.31,42.31,42.31,42.31,1.0,C
+2023-09-20 18:39:00,42.34,42.34,42.34,42.34,10.0,C
+2023-09-20 18:32:00,42.36,42.36,42.36,42.36,1.0,C
+2023-09-20 18:30:00,42.3,42.3,42.3,42.3,1226618.0,C
+2023-09-20 18:29:00,42.31,42.31,42.3,42.3,210.0,C
+2023-09-20 18:18:00,42.35,42.35,42.35,42.35,1.0,C
+2023-09-20 18:15:00,42.36,42.36,42.3,42.3,301.0,C
+2023-09-20 18:14:00,42.31,42.31,42.31,42.31,5.0,C
+2023-09-20 18:07:00,42.31,42.36,42.31,42.36,20.0,C
+2023-09-20 17:59:00,42.3,42.3,42.3,42.3,3.0,C
+2023-09-20 17:57:00,42.29,42.29,42.29,42.29,17.0,C
+2023-09-20 17:55:00,42.29,42.29,42.29,42.29,17.0,C
+2023-09-20 17:54:00,42.3,42.36,42.3,42.36,3.0,C
+2023-09-20 17:53:00,42.36,42.36,42.36,42.36,16.0,C
+2023-09-20 17:51:00,42.29,42.29,42.29,42.29,20.0,C
+2023-09-20 17:50:00,42.36,42.36,42.36,42.36,10.0,C
+2023-09-20 17:48:00,42.35,42.35,42.35,42.35,1.0,C
+2023-09-20 17:35:00,42.28,42.28,42.28,42.28,3.0,C
+2023-09-20 17:34:00,42.3,42.3,42.3,42.3,2.0,C
+2023-09-20 17:31:00,42.35,42.35,42.35,42.35,8.0,C
+2023-09-20 17:29:00,42.35,42.35,42.35,42.35,15.0,C
+2023-09-20 17:25:00,42.35,42.35,42.35,42.35,70.0,C
+2023-09-20 17:20:00,42.37,42.37,42.35,42.35,420.0,C
+2023-09-20 17:17:00,42.38,42.38,42.38,42.38,50.0,C
+2023-09-20 17:15:00,42.29,42.29,42.29,42.29,1.0,C
+2023-09-20 17:13:00,42.3,42.3,42.3,42.3,1000.0,C
+2023-09-20 17:12:00,42.3,42.3,42.299,42.298,51111.0,C
+2023-09-20 17:11:00,42.3,42.3,42.3,42.3,685.0,C
+2023-09-20 17:09:00,42.3,42.3,42.3,42.3,675.0,C
+2023-09-20 17:04:00,42.28,42.3,42.28,42.3,18.0,C
+2023-09-20 17:00:00,42.28,42.28,42.28,42.28,2.0,C
+2023-09-20 16:58:00,42.3,42.3,42.3,42.3,10.0,C
+2023-09-20 16:57:00,42.3,42.3,42.3,42.3,12.0,C
+2023-09-20 16:56:00,42.28,42.28,42.28,42.28,1.0,C
+2023-09-20 16:53:00,42.28,42.28,42.28,42.28,20.0,C
+2023-09-20 16:52:00,42.28,42.28,42.28,42.28,8.0,C
+2023-09-20 16:45:00,42.3,42.32,42.3,42.32,2214.0,C
+2023-09-20 16:42:00,42.3,42.3,42.29,42.3,208.0,C
+2023-09-20 16:41:00,42.31,42.32,42.3,42.31,606.0,C
+2023-09-20 16:40:00,42.34,42.34,42.34,42.34,1000.0,C
+2023-09-20 16:39:00,42.34,42.34,42.33,42.33,1506.0,C
+2023-09-20 16:33:00,42.3,42.3,42.3,42.3,6.0,C
+2023-09-20 16:28:00,42.35,42.35,42.34,42.34,490.0,C
+2023-09-20 16:25:00,42.36,42.37,42.3,42.37,10462.0,C
+2023-09-20 16:24:00,42.35,42.35,42.35,42.35,210.0,C
+2023-09-20 16:23:00,42.35,42.35,42.34,42.34,415.0,C
+2023-09-20 16:22:00,42.35,42.35,42.35,42.35,200.0,C
+2023-09-20 16:21:00,42.351,42.351,42.351,42.351,10.0,C
+2023-09-20 16:20:00,42.35,42.37,42.35,42.37,105.0,C
+2023-09-20 16:19:00,42.35,42.35,42.34,42.35,290.0,C
+2023-09-20 16:18:00,42.34,42.35,42.34,42.35,1753.0,C
+2023-09-20 16:17:00,42.32,42.34,42.32,42.339,1706.0,C
+2023-09-20 16:15:00,42.3,42.32,42.3,42.31,352.0,C
+2023-09-20 16:14:00,42.32,42.32,42.3,42.31,3192.0,C
+2023-09-20 16:13:00,42.33,42.34,42.32,42.32,600.0,C
+2023-09-20 16:11:00,42.32,42.33,42.31,42.31,13157.0,C
+2023-09-20 16:10:00,42.3,42.3,42.3,42.3,1226618.0,C
+2023-09-20 16:09:00,42.31,42.34,42.3,42.33,10444.0,C
+2023-09-20 16:07:00,42.36,42.36,42.32,42.32,2.0,C
+2023-09-20 16:04:00,42.31,42.37,42.31,42.36,5608.0,C
+2023-09-20 16:03:00,42.3,42.31,42.3,42.31,2592579.0,C
+2023-09-20 16:01:00,42.46,42.46,42.27,42.27,242.0,C
+2023-09-20 16:00:00,42.3,42.3,42.3,42.3,853.0,C
+2023-09-20 15:59:00,42.28,42.315,42.271,42.3,221767.0,C
+2023-09-20 15:58:00,42.31,42.31,42.28,42.28,116044.0,C
+2023-09-20 15:57:00,42.33,42.34,42.3,42.3,75751.0,C
+2023-09-20 15:56:00,42.36,42.37,42.33,42.335,72932.0,C
+2023-09-20 15:55:00,42.365,42.38,42.355,42.355,142089.0,C
+2023-09-20 15:54:00,42.385,42.385,42.36,42.365,62785.0,C
+2023-09-20 15:53:00,42.37,42.395,42.37,42.385,41441.0,C
+2023-09-20 15:52:00,42.37,42.385,42.35,42.372,50115.0,C
+2023-09-20 15:51:00,42.38,42.4,42.365,42.375,86144.0,C
+2023-09-20 15:50:00,42.35,42.38,42.34,42.378,59019.0,C
+2023-09-20 15:49:00,42.305,42.355,42.305,42.35,78592.0,C
+2023-09-20 15:48:00,42.305,42.32,42.28,42.31,85000.0,C
+2023-09-20 15:47:00,42.28,42.31,42.27,42.305,62885.0,C
+2023-09-20 15:46:00,42.29,42.3,42.28,42.285,99641.0,C
+2023-09-20 15:45:00,42.33,42.335,42.295,42.3,56784.0,C
+2023-09-20 15:44:00,42.37,42.37,42.33,42.33,49831.0,C
+2023-09-20 15:43:00,42.355,42.38,42.35,42.365,63022.0,C
+2023-09-20 15:42:00,42.35,42.37,42.345,42.355,28678.0,C
+2023-09-20 15:41:00,42.372,42.39,42.355,42.36,23993.0,C
+2023-09-20 15:40:00,42.355,42.38,42.351,42.375,32077.0,C
+2023-09-20 15:39:00,42.365,42.37,42.35,42.355,23736.0,C
+2023-09-20 15:38:00,42.375,42.385,42.36,42.365,45556.0,C
+2023-09-20 15:37:00,42.41,42.42,42.38,42.38,16913.0,C
+2023-09-20 15:36:00,42.425,42.43,42.41,42.41,31795.0,C
+2023-09-20 15:35:00,42.405,42.435,42.4,42.421,50405.0,C
+2023-09-20 15:34:00,42.41,42.42,42.4,42.404,19766.0,C
+2023-09-20 15:33:00,42.449,42.455,42.41,42.41,31243.0,C
+2023-09-20 15:32:00,42.465,42.47,42.43,42.445,62923.0,C
+2023-09-20 15:31:00,42.5,42.505,42.455,42.465,34142.0,C
+2023-09-20 15:30:00,42.55,42.555,42.49,42.495,25605.0,C
+2023-09-20 15:29:00,42.555,42.557,42.535,42.545,12520.0,C
+2023-09-20 15:28:00,42.555,42.56,42.534,42.55,28789.0,C
+2023-09-20 15:27:00,42.535,42.555,42.53,42.555,16246.0,C
+2023-09-20 15:26:00,42.55,42.55,42.52,42.535,13048.0,C
+2023-09-20 15:25:00,42.525,42.545,42.52,42.545,20669.0,C
+2023-09-20 15:24:00,42.49,42.525,42.49,42.525,33999.0,C
+2023-09-20 15:23:00,42.48,42.49,42.461,42.49,19356.0,C
+2023-09-20 15:22:00,42.51,42.51,42.48,42.485,70104.0,C
+2023-09-20 15:21:00,42.525,42.525,42.505,42.51,17279.0,C
+2023-09-20 15:20:00,42.51,42.53,42.5,42.525,28698.0,C
+2023-09-20 15:19:00,42.53,42.54,42.5,42.505,32858.0,C
+2023-09-20 15:18:00,42.545,42.55,42.52,42.52,34912.0,C
+2023-09-20 15:17:00,42.565,42.565,42.54,42.545,17054.0,C
+2023-09-20 15:16:00,42.557,42.57,42.55,42.565,13015.0,C
+2023-09-20 15:15:00,42.54,42.565,42.54,42.55,12262.0,C
+2023-09-20 15:14:00,42.55,42.555,42.53,42.54,17346.0,C
+2023-09-20 15:13:00,42.565,42.576,42.55,42.565,20467.0,C
+2023-09-20 15:12:00,42.585,42.585,42.555,42.56,16294.0,C
+2023-09-20 15:11:00,42.587,42.6,42.58,42.585,25062.0,C
+2023-09-20 15:10:00,42.595,42.61,42.58,42.58,14722.0,C
+2023-09-20 15:09:00,42.595,42.61,42.585,42.59,14844.0,C
+2023-09-20 15:08:00,42.6,42.61,42.587,42.595,18133.0,C
+2023-09-20 15:07:00,42.63,42.65,42.6,42.6,19765.0,C
+2023-09-20 15:06:00,42.655,42.655,42.615,42.63,25392.0,C
+2023-09-20 15:05:00,42.67,42.675,42.65,42.65,9728.0,C
+2023-09-20 15:04:00,42.65,42.685,42.65,42.675,17426.0,C
+2023-09-20 15:03:00,42.66,42.665,42.64,42.65,79606.0,C
+2023-09-20 15:02:00,42.675,42.69,42.645,42.655,23546.0,C
+2023-09-20 15:01:00,42.68,42.695,42.665,42.67,29039.0,C
+2023-09-20 15:00:00,42.67,42.68,42.66,42.68,20950.0,C
+2023-09-20 14:59:00,42.685,42.685,42.66,42.67,14940.0,C
+2023-09-20 14:58:00,42.675,42.695,42.66,42.685,22347.0,C
+2023-09-20 14:57:00,42.675,42.7,42.67,42.68,31782.0,C
+2023-09-20 14:56:00,42.665,42.69,42.64,42.67,19512.0,C
+2023-09-20 14:55:00,42.67,42.675,42.63,42.67,38873.0,C
+2023-09-20 14:54:00,42.67,42.675,42.65,42.675,33061.0,C
+2023-09-20 14:53:00,42.71,42.72,42.67,42.675,27768.0,C
+2023-09-20 14:52:00,42.679,42.71,42.675,42.71,24568.0,C
+2023-09-20 14:51:00,42.67,42.68,42.65,42.67,17967.0,C
+2023-09-20 14:50:00,42.725,42.725,42.68,42.68,23050.0,C
+2023-09-20 14:49:00,42.75,42.76,42.72,42.735,16575.0,C
+2023-09-20 14:48:00,42.745,42.775,42.74,42.755,18554.0,C
+2023-09-20 14:47:00,42.77,42.795,42.75,42.75,24087.0,C
+2023-09-20 14:46:00,42.775,42.79,42.765,42.765,14161.0,C
+2023-09-20 14:45:00,42.8,42.81,42.78,42.78,19207.0,C
+2023-09-20 14:44:00,42.815,42.825,42.8,42.815,21087.0,C
+2023-09-20 14:43:00,42.795,42.83,42.79,42.811,41660.0,C
+2023-09-20 14:42:00,42.78,42.8,42.78,42.8,11962.0,C
+2023-09-20 14:41:00,42.77,42.775,42.75,42.775,11458.0,C
+2023-09-20 14:40:00,42.775,42.78,42.76,42.775,12166.0,C
+2023-09-20 14:39:00,42.75,42.785,42.745,42.775,26113.0,C
+2023-09-20 14:38:00,42.77,42.77,42.74,42.75,9807.0,C
+2023-09-20 14:37:00,42.765,42.805,42.755,42.76,20929.0,C
+2023-09-20 14:36:00,42.755,42.775,42.73,42.77,36128.0,C
+2023-09-20 14:35:00,42.72,42.78,42.72,42.755,25693.0,C
+2023-09-20 14:34:00,42.77,42.775,42.71,42.728,34784.0,C
+2023-09-20 14:33:00,42.8,42.81,42.765,42.78,23375.0,C
+2023-09-20 14:32:00,42.77,42.808,42.76,42.808,17307.0,C
+2023-09-20 14:31:00,42.73,42.795,42.72,42.78,37384.0,C
+2023-09-20 14:30:00,42.765,42.765,42.73,42.74,12561.0,C
+2023-09-20 14:29:00,42.785,42.79,42.76,42.765,6845.0,C
+2023-09-20 14:28:00,42.79,42.795,42.77,42.79,25879.0,C
+2023-09-20 14:27:00,42.76,42.79,42.76,42.79,19159.0,C
+2023-09-20 14:26:00,42.785,42.785,42.755,42.758,8652.0,C
+2023-09-20 14:25:00,42.791,42.795,42.75,42.785,31817.0,C
+2023-09-20 14:24:00,42.775,42.805,42.775,42.8,32237.0,C
+2023-09-20 14:23:00,42.775,42.785,42.76,42.77,10823.0,C
+2023-09-20 14:22:00,42.765,42.78,42.755,42.775,8887.0,C
+2023-09-20 14:21:00,42.76,42.77,42.75,42.765,17839.0,C
+2023-09-20 14:20:00,42.775,42.775,42.755,42.76,26634.0,C
+2023-09-20 14:19:00,42.77,42.79,42.76,42.78,19572.0,C
+2023-09-20 14:18:00,42.785,42.785,42.76,42.77,22123.0,C
+2023-09-20 14:17:00,42.79,42.815,42.78,42.79,50592.0,C
+2023-09-20 14:16:00,42.761,42.79,42.76,42.79,41873.0,C
+2023-09-20 14:15:00,42.76,42.775,42.745,42.765,57557.0,C
+2023-09-20 14:14:00,42.725,42.77,42.71,42.76,226930.0,C
+2023-09-20 14:13:00,42.68,42.74,42.679,42.725,34520.0,C
+2023-09-20 14:12:00,42.7,42.71,42.68,42.68,23491.0,C
+2023-09-20 14:11:00,42.69,42.71,42.68,42.7,26053.0,C
+2023-09-20 14:10:00,42.69,42.7,42.66,42.7,22887.0,C
+2023-09-20 14:09:00,42.7,42.7,42.68,42.69,9795.0,C
+2023-09-20 14:08:00,42.74,42.74,42.69,42.709,25410.0,C
+2023-09-20 14:07:00,42.74,42.749,42.7,42.74,31965.0,C
+2023-09-20 14:06:00,42.67,42.765,42.665,42.74,46811.0,C
+2023-09-20 14:05:00,42.667,42.68,42.64,42.675,31952.0,C
+2023-09-20 14:04:00,42.66,42.67,42.62,42.67,23992.0,C
+2023-09-20 14:03:00,42.67,42.685,42.66,42.665,22597.0,C
+2023-09-20 14:02:00,42.64,42.69,42.64,42.68,24431.0,C
+2023-09-20 14:01:00,42.67,42.68,42.61,42.65,42539.0,C
+2023-09-20 14:00:00,42.795,42.795,42.67,42.69,100544.0,C
+2023-09-20 13:59:00,42.81,42.81,42.79,42.795,7478.0,C
+2023-09-20 13:58:00,42.8,42.81,42.79,42.81,7120.0,C
+2023-09-20 13:57:00,42.79,42.8,42.785,42.795,11145.0,C
+2023-09-20 13:56:00,42.786,42.795,42.78,42.785,12817.0,C
+2023-09-20 13:55:00,42.79,42.79,42.78,42.78,10261.0,C
+2023-09-20 13:54:00,42.78,42.79,42.77,42.78,7344.0,C
+2023-09-20 13:53:00,42.77,42.785,42.76,42.785,10308.0,C
+2023-09-20 13:52:00,42.755,42.777,42.754,42.77,17135.0,C
+2023-09-20 13:51:00,42.753,42.76,42.753,42.76,14613.0,C
+2023-09-20 13:50:00,42.757,42.76,42.75,42.755,9105.0,C
+2023-09-20 13:49:00,42.739,42.755,42.735,42.755,10337.0,C
+2023-09-20 13:48:00,42.73,42.74,42.73,42.73,2131.0,C
+2023-09-20 13:47:00,42.758,42.76,42.733,42.735,9665.0,C
+2023-09-20 13:46:00,42.775,42.78,42.755,42.76,16253.0,C
+2023-09-20 13:45:00,42.77,42.78,42.765,42.77,7998.0,C
+2023-09-20 13:44:00,42.765,42.77,42.76,42.76,9837.0,C
+2023-09-20 13:43:00,42.799,42.8,42.77,42.77,12676.0,C
+2023-09-20 13:42:00,42.8,42.8,42.79,42.8,5390.0,C
+2023-09-20 13:41:00,42.78,42.8,42.78,42.795,17136.0,C
+2023-09-20 13:40:00,42.82,42.82,42.775,42.78,27450.0,C
+2023-09-20 13:39:00,42.84,42.84,42.82,42.82,21076.0,C
+2023-09-20 13:38:00,42.845,42.855,42.84,42.84,10879.0,C
+2023-09-20 13:37:00,42.85,42.85,42.84,42.845,6058.0,C
+2023-09-20 13:36:00,42.85,42.855,42.842,42.85,32499.0,C
+2023-09-20 13:35:00,42.874,42.875,42.853,42.852,19418.0,C
+2023-09-20 13:34:00,42.875,42.88,42.87,42.87,8986.0,C
+2023-09-20 13:33:00,42.856,42.875,42.855,42.87,13550.0,C
+2023-09-20 13:32:00,42.86,42.87,42.85,42.855,11680.0,C
+2023-09-20 13:31:00,42.86,42.866,42.86,42.866,2822.0,C
+2023-09-20 13:30:00,42.88,42.88,42.86,42.87,32414.0,C
+2023-09-20 13:29:00,42.875,42.88,42.86,42.87,18820.0,C
+2023-09-20 13:28:00,42.89,42.89,42.875,42.88,14512.0,C
+2023-09-20 13:27:00,42.9,42.9,42.89,42.891,7548.0,C
+2023-09-20 13:26:00,42.895,42.9,42.891,42.893,7619.0,C
+2023-09-20 13:25:00,42.9,42.9,42.88,42.895,18108.0,C
+2023-09-20 13:24:00,42.913,42.92,42.9,42.905,13574.0,C
+2023-09-20 13:23:00,42.91,42.92,42.91,42.92,4720.0,C
+2023-09-20 13:22:00,42.935,42.94,42.91,42.91,25806.0,C
+2023-09-20 13:21:00,42.955,42.96,42.93,42.935,28977.0,C
+2023-09-20 13:20:00,42.95,42.96,42.95,42.953,14727.0,C
+2023-09-20 13:19:00,42.965,42.97,42.95,42.953,12135.0,C
+2023-09-20 13:18:00,42.95,42.96,42.95,42.96,10473.0,C
+2023-09-20 13:17:00,42.955,42.965,42.95,42.955,16242.0,C
+2023-09-20 13:16:00,42.95,42.96,42.94,42.953,12180.0,C
+2023-09-20 13:15:00,42.945,42.95,42.94,42.945,16687.0,C
+2023-09-20 13:14:00,42.955,42.959,42.945,42.95,11689.0,C
+2023-09-20 13:13:00,42.95,42.955,42.945,42.953,16289.0,C
+2023-09-20 13:12:00,42.96,42.965,42.95,42.955,18533.0,C
+2023-09-20 13:11:00,42.975,42.977,42.95,42.955,16905.0,C
+2023-09-20 13:10:00,42.97,42.98,42.965,42.975,9633.0,C
+2023-09-20 13:09:00,42.97,42.98,42.965,42.965,11327.0,C
+2023-09-20 13:08:00,42.965,42.975,42.96,42.97,8391.0,C
+2023-09-20 13:07:00,42.985,42.985,42.965,42.965,7970.0,C
+2023-09-20 13:06:00,42.985,42.995,42.985,42.987,11291.0,C
+2023-09-20 13:05:00,42.985,42.99,42.985,42.985,1865.0,C
+2023-09-20 13:04:00,42.985,42.995,42.98,42.98,12525.0,C
+2023-09-20 13:03:00,42.995,42.995,42.98,42.983,8343.0,C
+2023-09-20 13:02:00,42.995,43.0,42.99,42.995,5465.0,C
+2023-09-20 13:01:00,43.0,43.0,42.99,42.99,3595.0,C
+2023-09-20 13:00:00,42.99,43.0,42.99,42.995,2365.0,C
+2023-09-20 12:59:00,42.998,43.0,42.99,42.995,7262.0,C
+2023-09-20 12:58:00,42.985,42.995,42.985,42.995,4092.0,C
+2023-09-20 12:57:00,42.995,43.0,42.985,42.99,6967.0,C
+2023-09-20 12:56:00,43.0,43.004,42.99,43.0,12600.0,C
+2023-09-20 12:55:00,42.995,42.998,42.99,42.995,2351.0,C
+2023-09-20 12:54:00,43.005,43.02,42.995,43.0,42106.0,C
+2023-09-20 12:53:00,43.0,43.01,43.0,43.005,12484.0,C
+2023-09-20 12:52:00,42.985,43.0,42.985,42.995,6295.0,C
+2023-09-20 12:51:00,42.99,42.99,42.97,42.985,16874.0,C
+2023-09-20 12:50:00,43.005,43.005,42.99,42.99,3213.0,C
+2023-09-20 12:49:00,43.005,43.01,43.0,43.0,6266.0,C
+2023-09-20 12:48:00,43.01,43.015,43.0,43.005,16757.0,C
+2023-09-20 12:47:00,43.0,43.015,42.995,43.005,11001.0,C
+2023-09-20 12:46:00,43.0,43.0,42.985,43.0,16518.0,C
+2023-09-20 12:45:00,43.01,43.01,43.0,43.0,7540.0,C
+2023-09-20 12:44:00,43.015,43.015,43.0,43.005,11160.0,C
+2023-09-20 12:43:00,43.015,43.02,43.01,43.015,8876.0,C
+2023-09-20 12:42:00,43.025,43.025,43.01,43.02,22278.0,C
+2023-09-20 12:41:00,43.02,43.03,43.02,43.025,7829.0,C
+2023-09-20 12:40:00,43.02,43.03,43.02,43.025,20804.0,C
+2023-09-20 12:39:00,43.01,43.025,43.005,43.02,24581.0,C
+2023-09-20 12:38:00,43.005,43.01,43.0,43.01,21212.0,C
+2023-09-20 12:37:00,43.004,43.01,42.99,43.0,22319.0,C
+2023-09-20 12:36:00,42.992,43.005,42.99,43.0,12511.0,C
+2023-09-20 12:35:00,42.99,43.0,42.99,42.995,12824.0,C
+2023-09-20 12:34:00,42.995,43.0,42.995,42.998,6179.0,C
+2023-09-20 12:33:00,42.995,43.0,42.995,43.0,7371.0,C
+2023-09-20 12:32:00,42.99,43.0,42.985,42.995,6548.0,C
+2023-09-20 12:31:00,42.99,42.995,42.99,42.99,6408.0,C
+2023-09-20 12:30:00,42.995,42.999,42.995,42.995,1223.0,C
+2023-09-20 12:29:00,42.985,42.995,42.975,42.995,17414.0,C
+2023-09-20 12:28:00,42.98,42.99,42.98,42.986,7440.0,C
+2023-09-20 12:27:00,42.955,42.98,42.955,42.98,13151.0,C
+2023-09-20 12:26:00,42.97,42.98,42.95,42.95,18959.0,C
+2023-09-20 12:25:00,42.971,42.975,42.97,42.975,4328.0,C
+2023-09-20 12:24:00,42.965,42.975,42.96,42.975,12732.0,C
+2023-09-20 12:23:00,42.98,42.98,42.965,42.965,19671.0,C
+2023-09-20 12:22:00,42.985,42.985,42.975,42.978,6917.0,C
+2023-09-20 12:21:00,42.975,42.985,42.97,42.985,6019.0,C
+2023-09-20 12:20:00,42.965,42.99,42.965,42.98,21122.0,C
+2023-09-20 12:19:00,42.975,42.98,42.96,42.965,15081.0,C
+2023-09-20 12:18:00,42.975,42.985,42.97,42.975,13324.0,C
+2023-09-20 12:17:00,42.975,42.99,42.97,42.975,14153.0,C
+2023-09-20 12:16:00,42.96,42.98,42.96,42.98,10818.0,C
+2023-09-20 12:15:00,42.95,42.96,42.95,42.96,8312.0,C
+2023-09-20 12:14:00,42.965,42.965,42.945,42.945,11573.0,C
+2023-09-20 12:13:00,42.99,43.0,42.97,42.97,18300.0,C
+2023-09-20 12:12:00,43.0,43.0,42.992,42.995,5006.0,C
+2023-09-20 12:11:00,42.985,43.0,42.985,42.995,7138.0,C
+2023-09-20 12:10:00,42.963,42.99,42.963,42.985,20030.0,C
+2023-09-20 12:09:00,42.965,42.965,42.96,42.965,1661.0,C
+2023-09-20 12:08:00,42.967,42.97,42.96,42.965,3313.0,C
+2023-09-20 12:07:00,42.99,42.99,42.96,42.96,25132.0,C
+2023-09-20 12:06:00,42.985,42.986,42.98,42.985,6119.0,C
+2023-09-20 12:05:00,42.975,42.99,42.965,42.986,12406.0,C
+2023-09-20 12:04:00,42.965,42.98,42.96,42.97,10015.0,C
+2023-09-20 12:03:00,42.975,42.98,42.965,42.968,10109.0,C
+2023-09-20 12:02:00,42.96,42.975,42.96,42.975,8801.0,C
+2023-09-20 12:01:00,42.975,42.975,42.96,42.965,18733.0,C
+2023-09-20 12:00:00,42.978,42.98,42.97,42.975,6527.0,C
+2023-09-20 11:59:00,42.99,42.99,42.975,42.975,13346.0,C
+2023-09-20 11:58:00,42.975,42.998,42.975,42.995,21192.0,C
+2023-09-20 11:57:00,42.975,42.98,42.96,42.976,14421.0,C
+2023-09-20 11:56:00,42.975,42.98,42.97,42.975,3726.0,C
+2023-09-20 11:55:00,42.98,42.98,42.97,42.975,6713.0,C
+2023-09-20 11:54:00,43.01,43.01,42.97,42.978,56191.0,C
+2023-09-20 11:53:00,43.01,43.01,43.0,43.0,3824.0,C
+2023-09-20 11:52:00,43.016,43.016,43.005,43.01,12445.0,C
+2023-09-20 11:51:00,43.035,43.04,43.01,43.02,14910.0,C
+2023-09-20 11:50:00,43.03,43.03,43.02,43.03,8410.0,C
+2023-09-20 11:49:00,43.025,43.036,43.02,43.035,24059.0,C
+2023-09-20 11:48:00,43.045,43.058,43.02,43.026,18552.0,C
+2023-09-20 11:47:00,43.045,43.045,43.04,43.045,1757.0,C
+2023-09-20 11:46:00,43.05,43.05,43.035,43.041,7450.0,C
+2023-09-20 11:45:00,43.045,43.05,43.04,43.045,10882.0,C
+2023-09-20 11:44:00,43.06,43.06,43.04,43.045,11979.0,C
+2023-09-20 11:43:00,43.055,43.07,43.05,43.059,13648.0,C
+2023-09-20 11:42:00,43.04,43.06,43.04,43.056,12589.0,C
+2023-09-20 11:41:00,43.05,43.056,43.04,43.05,12666.0,C
+2023-09-20 11:40:00,43.055,43.055,43.035,43.045,8436.0,C
+2023-09-20 11:39:00,43.065,43.08,43.055,43.055,11140.0,C
+2023-09-20 11:38:00,43.071,43.08,43.06,43.065,12645.0,C
+2023-09-20 11:37:00,43.075,43.08,43.07,43.079,3316.0,C
+2023-09-20 11:36:00,43.044,43.08,43.03,43.075,40554.0,C
+2023-09-20 11:35:00,43.035,43.05,43.025,43.045,15584.0,C
+2023-09-20 11:34:00,43.035,43.05,43.025,43.03,24612.0,C
+2023-09-20 11:33:00,43.03,43.04,43.025,43.04,47684.0,C
+2023-09-20 11:32:00,43.025,43.05,43.02,43.04,16277.0,C
+2023-09-20 11:31:00,43.03,43.03,43.02,43.02,10592.0,C
+2023-09-20 11:30:00,43.04,43.045,43.025,43.03,26790.0,C
+2023-09-20 11:29:00,43.075,43.08,43.045,43.045,12745.0,C
+2023-09-20 11:28:00,43.08,43.08,43.07,43.07,6773.0,C
+2023-09-20 11:27:00,43.09,43.095,43.075,43.075,10573.0,C
+2023-09-20 11:26:00,43.116,43.118,43.085,43.1,18399.0,C
+2023-09-20 11:25:00,43.12,43.125,43.1,43.11,26108.0,C
+2023-09-20 11:24:00,43.115,43.13,43.11,43.125,38061.0,C
+2023-09-20 11:23:00,43.1,43.12,43.1,43.115,49622.0,C
+2023-09-20 11:22:00,43.115,43.116,43.1,43.1,15201.0,C
+2023-09-20 11:21:00,43.117,43.12,43.11,43.115,4495.0,C
+2023-09-20 11:20:00,43.115,43.12,43.1,43.115,35574.0,C
+2023-09-20 11:19:00,43.105,43.12,43.105,43.115,26479.0,C
+2023-09-20 11:18:00,43.1,43.108,43.095,43.105,8522.0,C
+2023-09-20 11:17:00,43.09,43.105,43.09,43.095,21279.0,C
+2023-09-20 11:16:00,43.085,43.09,43.085,43.085,8551.0,C
+2023-09-20 11:15:00,43.085,43.095,43.08,43.09,18393.0,C
+2023-09-20 11:14:00,43.075,43.09,43.075,43.08,18269.0,C
+2023-09-20 11:13:00,43.07,43.085,43.07,43.08,21696.0,C
+2023-09-20 11:12:00,43.065,43.07,43.06,43.07,9433.0,C
+2023-09-20 11:11:00,43.06,43.07,43.052,43.07,10035.0,C
+2023-09-20 11:10:00,43.06,43.07,43.055,43.06,22359.0,C
+2023-09-20 11:09:00,43.04,43.06,43.04,43.06,15135.0,C
+2023-09-20 11:08:00,43.035,43.05,43.035,43.035,13861.0,C
+2023-09-20 11:07:00,43.03,43.04,43.02,43.03,14805.0,C
+2023-09-20 11:06:00,43.045,43.05,43.02,43.025,20362.0,C
+2023-09-20 11:05:00,43.035,43.045,43.03,43.045,18521.0,C
+2023-09-20 11:04:00,43.03,43.05,43.025,43.03,22262.0,C
+2023-09-20 11:03:00,43.038,43.055,43.03,43.035,19799.0,C
+2023-09-20 11:02:00,43.04,43.05,43.035,43.035,34167.0,C
+2023-09-20 11:01:00,43.03,43.045,43.02,43.045,36813.0,C
+2023-09-20 11:00:00,43.006,43.04,43.005,43.04,12596.0,C
+2023-09-20 10:59:00,42.995,43.01,42.99,43.01,11320.0,C
+2023-09-20 10:58:00,43.01,43.01,42.99,42.995,12492.0,C
+2023-09-20 10:57:00,42.995,43.01,42.985,43.005,37920.0,C
+2023-09-20 10:56:00,42.986,43.0,42.984,42.995,19854.0,C
+2023-09-20 10:55:00,43.0,43.0,42.97,42.98,12628.0,C
+2023-09-20 10:54:00,43.005,43.01,42.99,42.99,7738.0,C
+2023-09-20 10:53:00,43.01,43.01,43.0,43.005,12529.0,C
+2023-09-20 10:52:00,43.019,43.019,43.0,43.0,17979.0,C
+2023-09-20 10:51:00,43.0,43.015,42.99,43.01,16409.0,C
+2023-09-20 10:50:00,42.975,42.997,42.975,42.99,31005.0,C
+2023-09-20 10:49:00,42.975,42.977,42.97,42.974,5793.0,C
+2023-09-20 10:48:00,42.985,42.99,42.97,42.975,12422.0,C
+2023-09-20 10:47:00,42.98,42.99,42.975,42.985,7610.0,C
+2023-09-20 10:46:00,42.995,43.0,42.97,42.975,8693.0,C
+2023-09-20 10:45:00,42.98,42.995,42.97,42.99,8795.0,C
+2023-09-20 10:44:00,42.995,43.0,42.981,42.981,14229.0,C
+2023-09-20 10:43:00,42.98,42.99,42.965,42.99,17625.0,C
+2023-09-20 10:42:00,42.985,42.995,42.98,42.985,18162.0,C
+2023-09-20 10:41:00,42.97,42.985,42.96,42.985,12797.0,C
+2023-09-20 10:40:00,42.975,42.975,42.955,42.965,19276.0,C
+2023-09-20 10:39:00,42.98,42.98,42.965,42.975,10601.0,C
+2023-09-20 10:38:00,42.98,42.985,42.955,42.982,13693.0,C
+2023-09-20 10:37:00,43.01,43.01,42.975,42.981,22740.0,C
+2023-09-20 10:36:00,43.0,43.005,42.98,43.005,17338.0,C
+2023-09-20 10:35:00,43.015,43.015,42.995,43.0,15540.0,C
+2023-09-20 10:34:00,43.015,43.02,43.01,43.017,17949.0,C
+2023-09-20 10:33:00,43.005,43.017,42.99,43.01,28242.0,C
+2023-09-20 10:32:00,42.98,43.01,42.975,43.009,58521.0,C
+2023-09-20 10:31:00,43.035,43.035,42.98,42.98,15994.0,C
+2023-09-20 10:30:00,43.05,43.06,42.97,43.035,25530.0,C
+2023-09-20 10:29:00,43.04,43.055,43.035,43.055,17146.0,C
+2023-09-20 10:28:00,43.02,43.04,43.02,43.04,33269.0,C
+2023-09-20 10:27:00,43.01,43.03,43.01,43.025,28154.0,C
+2023-09-20 10:26:00,42.995,43.02,42.985,43.01,22096.0,C
+2023-09-20 10:25:00,43.025,43.03,42.995,42.995,20515.0,C
+2023-09-20 10:24:00,43.01,43.03,43.01,43.025,55541.0,C
+2023-09-20 10:23:00,42.97,43.015,42.97,43.015,11189.0,C
+2023-09-20 10:22:00,42.972,42.99,42.965,42.975,19402.0,C
+2023-09-20 10:21:00,42.969,42.99,42.955,42.975,19515.0,C
+2023-09-20 10:20:00,42.91,42.97,42.905,42.965,15906.0,C
+2023-09-20 10:19:00,42.925,42.93,42.9,42.907,52581.0,C
+2023-09-20 10:18:00,42.95,42.95,42.915,42.925,30499.0,C
+2023-09-20 10:17:00,42.935,42.95,42.931,42.95,11889.0,C
+2023-09-20 10:16:00,42.96,42.96,42.93,42.94,19671.0,C
+2023-09-20 10:15:00,42.95,42.97,42.94,42.965,13294.0,C
+2023-09-20 10:14:00,42.955,42.955,42.93,42.95,22052.0,C
+2023-09-20 10:13:00,42.99,43.0,42.955,42.955,22370.0,C
+2023-09-20 10:12:00,42.985,42.99,42.97,42.985,24358.0,C
+2023-09-20 10:11:00,43.01,43.01,42.97,42.984,20120.0,C
+2023-09-20 10:10:00,43.017,43.04,43.01,43.015,14348.0,C
+2023-09-20 10:09:00,43.03,43.037,43.015,43.02,23230.0,C
+2023-09-20 10:08:00,42.98,43.02,42.975,43.02,17125.0,C
+2023-09-20 10:07:00,42.955,42.99,42.955,42.97,55035.0,C
+2023-09-20 10:06:00,43.011,43.011,42.95,42.95,51432.0,C
+2023-09-20 10:05:00,43.041,43.045,43.005,43.015,31816.0,C
+2023-09-20 10:04:00,43.05,43.06,43.035,43.049,31815.0,C
+2023-09-20 10:03:00,43.04,43.07,43.04,43.055,41019.0,C
+2023-09-20 10:02:00,43.1,43.1,43.03,43.045,34925.0,C
+2023-09-20 10:01:00,43.08,43.11,43.072,43.095,52465.0,C
+2023-09-20 10:00:00,43.08,43.09,43.07,43.07,49524.0,C
+2023-09-20 09:59:00,43.08,43.085,43.05,43.075,20400.0,C
+2023-09-20 09:58:00,43.035,43.08,43.035,43.077,29813.0,C
+2023-09-20 09:57:00,43.03,43.06,43.03,43.035,49336.0,C
+2023-09-20 09:56:00,43.02,43.037,43.005,43.035,21080.0,C
+2023-09-20 09:55:00,42.98,43.02,42.98,43.02,35460.0,C
+2023-09-20 09:54:00,43.02,43.02,42.965,42.98,37435.0,C
+2023-09-20 09:53:00,43.02,43.03,42.991,43.015,57255.0,C
+2023-09-20 09:52:00,42.979,43.02,42.97,43.01,53512.0,C
+2023-09-20 09:51:00,42.97,42.982,42.965,42.975,23346.0,C
+2023-09-20 09:50:00,42.95,43.0,42.95,42.965,50056.0,C
+2023-09-20 09:49:00,42.955,42.97,42.94,42.945,55196.0,C
+2023-09-20 09:48:00,42.965,42.975,42.95,42.95,40427.0,C
+2023-09-20 09:47:00,42.925,42.965,42.905,42.961,50516.0,C
+2023-09-20 09:46:00,42.88,42.92,42.875,42.92,19162.0,C
+2023-09-20 09:45:00,42.86,42.88,42.84,42.88,21114.0,C
+2023-09-20 09:44:00,42.87,42.888,42.831,42.85,25638.0,C
+2023-09-20 09:43:00,42.86,42.88,42.86,42.865,34306.0,C
+2023-09-20 09:42:00,42.855,42.865,42.815,42.85,32090.0,C
+2023-09-20 09:41:00,42.92,42.935,42.85,42.85,25123.0,C
+2023-09-20 09:40:00,42.91,42.92,42.84,42.92,37231.0,C
+2023-09-20 09:39:00,42.93,42.94,42.89,42.91,27309.0,C
+2023-09-20 09:38:00,42.875,42.925,42.84,42.925,31775.0,C
+2023-09-20 09:37:00,42.94,42.945,42.86,42.89,45996.0,C
+2023-09-20 09:36:00,42.83,42.93,42.825,42.93,48501.0,C
+2023-09-20 09:35:00,42.935,42.94,42.805,42.825,37461.0,C
+2023-09-20 09:34:00,42.93,42.93,42.86,42.93,35818.0,C
+2023-09-20 09:33:00,42.905,42.94,42.865,42.94,88802.0,C
+2023-09-20 09:32:00,42.94,42.97,42.895,42.91,52607.0,C
+2023-09-20 09:31:00,42.94,42.99,42.9,42.93,69239.0,C
+2023-09-20 09:30:00,42.95,42.98,42.87,42.92,274550.0,C
+2023-09-20 09:29:00,42.93,42.95,42.93,42.95,19450.0,C
+2023-09-20 09:28:00,42.85,42.9,42.85,42.9,4909.0,C
+2023-09-20 09:27:00,42.85,42.85,42.85,42.85,5.0,C
+2023-09-20 09:26:00,42.84,42.85,42.84,42.85,110.0,C
+2023-09-20 09:24:00,42.86,42.86,42.86,42.86,103.0,C
+2023-09-20 09:23:00,42.86,42.86,42.85,42.85,576.0,C
+2023-09-20 09:22:00,42.82,42.82,42.82,42.82,5.0,C
+2023-09-20 09:21:00,42.82,42.83,42.82,42.83,286.0,C
+2023-09-20 09:20:00,42.83,42.84,42.82,42.84,1488.0,C
+2023-09-20 09:18:00,42.85,42.86,42.85,42.86,417.0,C
+2023-09-20 09:14:00,42.86,42.86,42.82,42.82,1995.0,C
+2023-09-20 09:11:00,42.83,42.83,42.83,42.83,7.0,C
+2023-09-20 09:10:00,42.877,42.88,42.877,42.88,225.0,C
+2023-09-20 09:09:00,42.88,42.88,42.88,42.88,5.0,C
+2023-09-20 09:04:00,42.83,42.83,42.83,42.83,1.0,C
+2023-09-20 09:01:00,42.88,42.88,42.88,42.88,2000.0,C
+2023-09-20 08:57:00,42.88,42.88,42.88,42.88,2.0,C
+2023-09-20 08:56:00,42.88,42.88,42.86,42.88,1466.0,C
+2023-09-20 08:50:00,42.88,42.88,42.88,42.88,1.0,C
+2023-09-20 08:49:00,42.8,42.84,42.8,42.84,268.0,C
+2023-09-20 08:45:00,42.84,42.84,42.84,42.84,100.0,C
+2023-09-20 08:44:00,42.82,42.84,42.8,42.84,1064.0,C
+2023-09-20 08:37:00,42.81,42.81,42.8,42.8,26.0,C
+2023-09-20 08:36:00,42.84,42.84,42.84,42.84,1.0,C
+2023-09-20 08:34:00,42.88,42.88,42.88,42.88,100.0,C
+2023-09-20 08:29:00,42.88,42.88,42.88,42.88,201.0,C
+2023-09-20 08:28:00,42.88,42.88,42.88,42.88,1.0,C
+2023-09-20 08:27:00,42.79,42.79,42.79,42.79,1.0,C
+2023-09-20 08:21:00,42.83,42.83,42.83,42.83,4.0,C
+2023-09-20 08:17:00,42.83,42.87,42.78,42.78,175.0,C
+2023-09-20 08:11:00,42.79,42.79,42.79,42.79,15.0,C
+2023-09-20 08:05:00,42.78,42.78,42.78,42.78,50.0,C
+2023-09-20 08:04:00,42.8,42.8,42.8,42.8,89.0,C
+2023-09-20 08:03:00,42.68,42.8,42.68,42.8,24.0,C
+2023-09-20 08:02:00,42.68,42.68,42.68,42.68,8.0,C
+2023-09-20 08:01:00,42.754,42.87,42.57,42.87,67.0,C
+2023-09-20 08:00:00,42.862,42.95,42.68,42.68,594.0,C
+2023-09-20 07:43:00,42.8,42.8,42.79,42.79,207.0,C
+2023-09-20 07:30:00,42.82,42.83,42.8,42.8,518.0,C
+2023-09-20 07:28:00,42.87,42.87,42.87,42.87,1.0,C
+2023-09-20 07:23:00,42.83,42.83,42.83,42.83,50.0,C
+2023-09-20 07:15:00,42.92,42.92,42.92,42.92,15.0,C
+2023-09-20 07:13:00,42.9,42.9,42.9,42.9,6.0,C
+2023-09-20 07:12:00,42.9,42.95,42.9,42.95,14.0,C
+2023-09-20 07:04:00,42.93,42.94,42.9,42.94,1044.0,C
+2023-09-20 07:01:00,42.9,42.9,42.9,42.9,56.0,C
+2023-09-20 07:00:00,42.9,42.93,42.9,42.9,301.0,C
+2023-09-20 06:52:00,42.85,42.85,42.85,42.85,11.0,C
+2023-09-20 06:24:00,42.78,42.85,42.78,42.85,33.0,C
+2023-09-20 05:29:00,42.75,42.75,42.75,42.75,1.0,C
+2023-09-20 05:16:00,42.75,42.75,42.75,42.75,300.0,C
+2023-09-20 04:54:00,42.8,42.8,42.8,42.8,10.0,C
+2023-09-20 04:30:00,42.72,42.72,42.72,42.72,25.0,C
+2023-09-20 04:25:00,42.72,42.8,42.72,42.8,14.0,C
+2023-09-20 04:06:00,42.72,42.72,42.72,42.72,9.0,C
+2023-09-20 04:00:00,42.61,42.61,42.61,42.61,18.0,C
+2023-09-19 19:59:00,42.75,42.75,42.75,42.75,1816.0,C
+2023-09-19 19:56:00,42.75,42.75,42.75,42.75,800.0,C
+2023-09-19 19:52:00,42.75,42.75,42.75,42.75,2.0,C
+2023-09-19 19:43:00,42.681,42.681,42.681,42.681,4.0,C
+2023-09-19 19:39:00,42.68,42.68,42.68,42.68,23.0,C
+2023-09-19 19:38:00,42.75,42.75,42.75,42.75,12.0,C
+2023-09-19 19:32:00,42.75,42.75,42.75,42.75,56.0,C
+2023-09-19 19:29:00,42.69,42.69,42.69,42.69,2.0,C
+2023-09-19 19:27:00,42.78,42.78,42.78,42.78,4.0,C
+2023-09-19 19:22:00,42.75,42.75,42.75,42.75,2.0,C
+2023-09-19 19:19:00,42.73,42.73,42.73,42.73,180.0,C
+2023-09-19 19:18:00,42.73,42.73,42.73,42.73,600.0,C
+2023-09-19 19:12:00,42.73,42.73,42.73,42.73,55.0,C
+2023-09-19 19:06:00,42.73,42.73,42.73,42.73,165.0,C
+2023-09-19 19:05:00,42.66,42.66,42.66,42.66,2.0,C
+2023-09-19 19:00:00,42.68,42.68,42.68,42.68,2207007.0,C
+2023-09-19 18:57:00,42.73,42.73,42.73,42.73,708.0,C
+2023-09-19 18:51:00,42.72,42.73,42.61,42.73,1735.0,C
+2023-09-19 18:43:00,42.65,42.65,42.65,42.65,2.0,C
+2023-09-19 18:36:00,42.72,42.72,42.72,42.72,1637.0,C
+2023-09-19 18:30:00,42.68,42.68,42.68,42.68,2207007.0,C
+2023-09-19 17:52:00,42.73,42.73,42.73,42.73,53.0,C
+2023-09-19 17:42:00,42.72,42.73,42.72,42.73,563.0,C
+2023-09-19 17:36:00,42.72,42.73,42.72,42.73,8986.0,C
+2023-09-19 17:31:00,42.72,42.73,42.72,42.72,1900.0,C
+2023-09-19 17:30:00,42.7,42.7,42.7,42.7,100.0,C
+2023-09-19 17:26:00,42.68,42.68,42.68,42.68,969.0,C
+2023-09-19 17:24:00,42.053,42.053,42.053,42.053,805.0,C
+2023-09-19 17:23:00,42.63,42.63,42.63,42.63,94.0,C
+2023-09-19 17:22:00,42.62,42.63,42.62,42.63,486.0,C
+2023-09-19 17:18:00,42.62,42.62,42.62,42.62,268.0,C
+2023-09-19 17:14:00,42.62,42.62,42.62,42.62,3.0,C
+2023-09-19 17:13:00,42.63,42.63,42.62,42.62,932.0,C
+2023-09-19 17:06:00,42.65,42.65,42.62,42.62,521.0,C
+2023-09-19 17:04:00,42.66,42.66,42.66,42.66,100.0,C
+2023-09-19 16:59:00,42.66,42.66,42.66,42.66,9.0,C
+2023-09-19 16:57:00,42.67,42.67,42.66,42.66,3292.0,C
+2023-09-19 16:55:00,42.67,42.67,42.67,42.67,39.0,C
+2023-09-19 16:52:00,42.66,42.66,42.66,42.66,3.0,C
+2023-09-19 16:47:00,42.69,42.69,42.69,42.69,500.0,C
+2023-09-19 16:43:00,42.66,42.66,42.66,42.66,189.0,C
+2023-09-19 16:42:00,42.67,42.67,42.67,42.67,1.0,C
+2023-09-19 16:40:00,42.68,42.68,42.68,42.68,4682.0,C
+2023-09-19 16:38:00,42.72,42.74,42.72,42.74,28.0,C
+2023-09-19 16:37:00,42.78,42.78,42.78,42.78,1.0,C
+2023-09-19 16:36:00,42.69,42.74,42.69,42.74,1388.0,C
+2023-09-19 16:34:00,42.67,42.77,42.67,42.77,10486.0,C
+2023-09-19 16:32:00,42.61,42.62,42.61,42.62,600.0,C
+2023-09-19 16:31:00,42.61,42.62,42.59,42.6,4206.0,C
+2023-09-19 16:29:00,42.651,42.651,42.651,42.651,238.0,C
+2023-09-19 16:27:00,42.61,42.61,42.61,42.61,500.0,C
+2023-09-19 16:26:00,42.6,42.6,42.6,42.6,100.0,C
+2023-09-19 16:25:00,42.6,42.6,42.6,42.6,104.0,C
+2023-09-19 16:22:00,42.68,42.68,42.68,42.68,50000.0,C
+2023-09-19 16:20:00,42.6,42.6,42.59,42.59,4090.0,C
+2023-09-19 16:19:00,42.6,42.6,42.6,42.6,200.0,C
+2023-09-19 16:18:00,42.6,42.6,42.6,42.6,14.0,C
+2023-09-19 16:16:00,42.62,42.62,42.62,42.62,200.0,C
+2023-09-19 16:15:00,42.68,42.68,42.64,42.64,1902.0,C
+2023-09-19 16:14:00,42.65,42.65,42.65,42.65,125.0,C
+2023-09-19 16:12:00,42.64,42.68,42.64,42.66,4330.0,C
+2023-09-19 16:11:00,42.64,42.65,42.64,42.65,1722.0,C
+2023-09-19 16:10:00,42.68,42.68,42.68,42.68,2207007.0,C
+2023-09-19 16:09:00,42.64,42.64,42.64,42.64,100.0,C
+2023-09-19 16:08:00,42.67,42.67,42.65,42.65,2656.0,C
+2023-09-19 16:07:00,42.63,42.68,42.63,42.68,575.0,C
+2023-09-19 16:04:00,42.69,42.69,42.66,42.68,21839.0,C
+2023-09-19 16:03:00,42.68,42.69,42.67,42.67,4509056.0,C
+2023-09-19 16:02:00,42.69,42.69,42.69,42.69,2.0,C
+2023-09-19 16:00:00,42.69,42.77,42.69,42.77,618.0,C
+2023-09-19 15:59:00,42.71,42.72,42.65,42.69,425876.0,C
+2023-09-19 15:58:00,42.735,42.74,42.71,42.715,124984.0,C
+2023-09-19 15:57:00,42.735,42.74,42.725,42.735,81951.0,C
+2023-09-19 15:56:00,42.76,42.76,42.73,42.74,97663.0,C
+2023-09-19 15:55:00,42.745,42.77,42.745,42.76,145302.0,C
+2023-09-19 15:54:00,42.75,42.77,42.74,42.745,54993.0,C
+2023-09-19 15:53:00,42.735,42.75,42.73,42.75,29821.0,C
+2023-09-19 15:52:00,42.73,42.75,42.725,42.74,54820.0,C
+2023-09-19 15:51:00,42.735,42.76,42.735,42.74,38956.0,C
+2023-09-19 15:50:00,42.72,42.74,42.695,42.725,84595.0,C
+2023-09-19 15:49:00,42.735,42.74,42.72,42.72,34170.0,C
+2023-09-19 15:48:00,42.74,42.74,42.73,42.73,13934.0,C
+2023-09-19 15:47:00,42.755,42.76,42.73,42.74,49264.0,C
+2023-09-19 15:46:00,42.74,42.76,42.735,42.755,50946.0,C
+2023-09-19 15:45:00,42.72,42.75,42.715,42.735,45954.0,C
+2023-09-19 15:44:00,42.695,42.72,42.695,42.72,48001.0,C
+2023-09-19 15:43:00,42.68,42.7,42.68,42.695,24675.0,C
+2023-09-19 15:42:00,42.7,42.7,42.683,42.69,33662.0,C
+2023-09-19 15:41:00,42.71,42.72,42.69,42.7,57274.0,C
+2023-09-19 15:40:00,42.7,42.709,42.69,42.709,70946.0,C
+2023-09-19 15:39:00,42.67,42.7,42.67,42.7,28837.0,C
+2023-09-19 15:38:00,42.68,42.69,42.67,42.674,23185.0,C
+2023-09-19 15:37:00,42.675,42.68,42.672,42.675,13177.0,C
+2023-09-19 15:36:00,42.68,42.69,42.67,42.675,11533.0,C
+2023-09-19 15:35:00,42.695,42.695,42.67,42.68,29378.0,C
+2023-09-19 15:34:00,42.675,42.695,42.67,42.695,26493.0,C
+2023-09-19 15:33:00,42.655,42.675,42.654,42.675,21587.0,C
+2023-09-19 15:32:00,42.655,42.67,42.645,42.655,25186.0,C
+2023-09-19 15:31:00,42.665,42.665,42.65,42.655,7963.0,C
+2023-09-19 15:30:00,42.695,42.695,42.665,42.67,32087.0,C
+2023-09-19 15:29:00,42.693,42.7,42.69,42.695,7186.0,C
+2023-09-19 15:28:00,42.695,42.71,42.69,42.695,19339.0,C
+2023-09-19 15:27:00,42.67,42.7,42.67,42.695,30216.0,C
+2023-09-19 15:26:00,42.666,42.68,42.665,42.675,12888.0,C
+2023-09-19 15:25:00,42.67,42.67,42.665,42.67,5626.0,C
+2023-09-19 15:24:00,42.655,42.665,42.65,42.665,8247.0,C
+2023-09-19 15:23:00,42.66,42.67,42.66,42.66,22911.0,C
+2023-09-19 15:22:00,42.655,42.665,42.655,42.66,29066.0,C
+2023-09-19 15:21:00,42.65,42.655,42.65,42.655,7719.0,C
+2023-09-19 15:20:00,42.64,42.65,42.64,42.65,10150.0,C
+2023-09-19 15:19:00,42.645,42.65,42.64,42.645,18404.0,C
+2023-09-19 15:18:00,42.635,42.645,42.63,42.64,7466.0,C
+2023-09-19 15:17:00,42.645,42.645,42.62,42.63,22601.0,C
+2023-09-19 15:16:00,42.655,42.655,42.64,42.64,11967.0,C
+2023-09-19 15:15:00,42.64,42.655,42.64,42.655,15170.0,C
+2023-09-19 15:14:00,42.625,42.645,42.62,42.64,11186.0,C
+2023-09-19 15:13:00,42.63,42.64,42.625,42.625,11742.0,C
+2023-09-19 15:12:00,42.628,42.635,42.624,42.635,18369.0,C
+2023-09-19 15:11:00,42.63,42.63,42.613,42.63,21177.0,C
+2023-09-19 15:10:00,42.63,42.645,42.63,42.63,29108.0,C
+2023-09-19 15:09:00,42.625,42.64,42.61,42.635,44539.0,C
+2023-09-19 15:08:00,42.625,42.64,42.62,42.625,10261.0,C
+2023-09-19 15:07:00,42.61,42.625,42.6,42.621,15547.0,C
+2023-09-19 15:06:00,42.61,42.62,42.585,42.6,43185.0,C
+2023-09-19 15:05:00,42.595,42.61,42.595,42.6,15545.0,C
+2023-09-19 15:04:00,42.59,42.595,42.59,42.595,7379.0,C
+2023-09-19 15:03:00,42.575,42.6,42.57,42.59,27541.0,C
+2023-09-19 15:02:00,42.585,42.589,42.57,42.575,19043.0,C
+2023-09-19 15:01:00,42.585,42.59,42.58,42.585,7359.0,C
+2023-09-19 15:00:00,42.6,42.6,42.58,42.585,17227.0,C
+2023-09-19 14:59:00,42.615,42.615,42.59,42.603,22027.0,C
+2023-09-19 14:58:00,42.625,42.63,42.61,42.615,15709.0,C
+2023-09-19 14:57:00,42.61,42.63,42.61,42.627,11959.0,C
+2023-09-19 14:56:00,42.625,42.63,42.613,42.615,16219.0,C
+2023-09-19 14:55:00,42.61,42.63,42.61,42.62,22383.0,C
+2023-09-19 14:54:00,42.61,42.618,42.605,42.615,13457.0,C
+2023-09-19 14:53:00,42.61,42.62,42.61,42.615,12240.0,C
+2023-09-19 14:52:00,42.62,42.62,42.61,42.615,5408.0,C
+2023-09-19 14:51:00,42.655,42.655,42.615,42.615,30938.0,C
+2023-09-19 14:50:00,42.662,42.67,42.65,42.65,22439.0,C
+2023-09-19 14:49:00,42.665,42.67,42.66,42.665,6214.0,C
+2023-09-19 14:48:00,42.662,42.666,42.66,42.66,16483.0,C
+2023-09-19 14:47:00,42.68,42.68,42.665,42.665,11643.0,C
+2023-09-19 14:46:00,42.675,42.685,42.67,42.675,19580.0,C
+2023-09-19 14:45:00,42.68,42.695,42.67,42.675,31784.0,C
+2023-09-19 14:44:00,42.685,42.685,42.67,42.675,10060.0,C
+2023-09-19 14:43:00,42.675,42.685,42.67,42.685,5595.0,C
+2023-09-19 14:42:00,42.69,42.695,42.675,42.675,9627.0,C
+2023-09-19 14:41:00,42.71,42.71,42.69,42.69,11479.0,C
+2023-09-19 14:40:00,42.68,42.71,42.676,42.7,11717.0,C
+2023-09-19 14:39:00,42.67,42.68,42.665,42.67,15412.0,C
+2023-09-19 14:38:00,42.68,42.686,42.67,42.675,24982.0,C
+2023-09-19 14:37:00,42.64,42.69,42.64,42.68,29628.0,C
+2023-09-19 14:36:00,42.595,42.635,42.595,42.635,24074.0,C
+2023-09-19 14:35:00,42.58,42.6,42.573,42.6,24746.0,C
+2023-09-19 14:34:00,42.58,42.58,42.57,42.575,10215.0,C
+2023-09-19 14:33:00,42.58,42.58,42.57,42.575,15010.0,C
+2023-09-19 14:32:00,42.58,42.58,42.57,42.58,7137.0,C
+2023-09-19 14:31:00,42.585,42.585,42.575,42.575,8413.0,C
+2023-09-19 14:30:00,42.565,42.59,42.565,42.59,7581.0,C
+2023-09-19 14:29:00,42.575,42.58,42.56,42.56,14936.0,C
+2023-09-19 14:28:00,42.575,42.58,42.57,42.58,13400.0,C
+2023-09-19 14:27:00,42.575,42.579,42.57,42.575,4853.0,C
+2023-09-19 14:26:00,42.56,42.58,42.56,42.575,12128.0,C
+2023-09-19 14:25:00,42.555,42.56,42.555,42.56,9061.0,C
+2023-09-19 14:24:00,42.57,42.57,42.55,42.555,12000.0,C
+2023-09-19 14:23:00,42.565,42.57,42.56,42.57,15376.0,C
+2023-09-19 14:22:00,42.555,42.565,42.55,42.565,11309.0,C
+2023-09-19 14:21:00,42.56,42.56,42.55,42.555,609017.0,C
+2023-09-19 14:20:00,42.56,42.565,42.55,42.555,19551.0,C
+2023-09-19 14:19:00,42.565,42.565,42.555,42.56,7764.0,C
+2023-09-19 14:18:00,42.565,42.575,42.56,42.565,10793.0,C
+2023-09-19 14:17:00,42.57,42.575,42.565,42.565,8730.0,C
+2023-09-19 14:16:00,42.575,42.58,42.565,42.565,8915.0,C
+2023-09-19 14:15:00,42.585,42.585,42.57,42.575,13014.0,C
+2023-09-19 14:14:00,42.585,42.585,42.585,42.585,1358.0,C
+2023-09-19 14:13:00,42.58,42.586,42.56,42.585,20577.0,C
+2023-09-19 14:12:00,42.58,42.59,42.58,42.585,5588.0,C
+2023-09-19 14:11:00,42.595,42.595,42.58,42.58,12871.0,C
+2023-09-19 14:10:00,42.585,42.6,42.585,42.595,10166.0,C
+2023-09-19 14:09:00,42.585,42.585,42.575,42.585,11640.0,C
+2023-09-19 14:08:00,42.58,42.59,42.575,42.585,5429.0,C
+2023-09-19 14:07:00,42.585,42.59,42.57,42.575,13513.0,C
+2023-09-19 14:06:00,42.58,42.59,42.575,42.59,9067.0,C
+2023-09-19 14:05:00,42.575,42.58,42.57,42.575,4335.0,C
+2023-09-19 14:04:00,42.58,42.585,42.57,42.575,14237.0,C
+2023-09-19 14:03:00,42.585,42.587,42.57,42.57,12748.0,C
+2023-09-19 14:02:00,42.565,42.585,42.565,42.585,13520.0,C
+2023-09-19 14:01:00,42.565,42.57,42.56,42.565,11130.0,C
+2023-09-19 14:00:00,42.56,42.57,42.56,42.565,7365.0,C
+2023-09-19 13:59:00,42.555,42.565,42.555,42.555,16236.0,C
+2023-09-19 13:58:00,42.555,42.557,42.55,42.55,2627.0,C
+2023-09-19 13:57:00,42.555,42.56,42.55,42.55,3720.0,C
+2023-09-19 13:56:00,42.575,42.575,42.55,42.555,18485.0,C
+2023-09-19 13:55:00,42.585,42.59,42.57,42.58,8375.0,C
+2023-09-19 13:54:00,42.585,42.595,42.58,42.585,18084.0,C
+2023-09-19 13:53:00,42.58,42.59,42.58,42.581,6025.0,C
+2023-09-19 13:52:00,42.575,42.576,42.565,42.57,11150.0,C
+2023-09-19 13:51:00,42.59,42.59,42.57,42.574,9123.0,C
+2023-09-19 13:50:00,42.59,42.595,42.58,42.58,21044.0,C
+2023-09-19 13:49:00,42.575,42.585,42.575,42.585,8428.0,C
+2023-09-19 13:48:00,42.575,42.585,42.575,42.576,12439.0,C
+2023-09-19 13:47:00,42.575,42.58,42.57,42.577,8579.0,C
+2023-09-19 13:46:00,42.56,42.579,42.55,42.579,15220.0,C
+2023-09-19 13:45:00,42.535,42.57,42.535,42.57,27347.0,C
+2023-09-19 13:44:00,42.545,42.55,42.53,42.535,18875.0,C
+2023-09-19 13:43:00,42.545,42.55,42.543,42.545,3922.0,C
+2023-09-19 13:42:00,42.54,42.55,42.54,42.545,6368.0,C
+2023-09-19 13:41:00,42.599,42.6,42.54,42.547,91657.0,C
+2023-09-19 13:40:00,42.595,42.6,42.59,42.6,10690.0,C
+2023-09-19 13:39:00,42.585,42.6,42.582,42.595,20089.0,C
+2023-09-19 13:38:00,42.57,42.59,42.57,42.59,19037.0,C
+2023-09-19 13:37:00,42.58,42.58,42.57,42.575,2778.0,C
+2023-09-19 13:36:00,42.57,42.58,42.57,42.58,7002.0,C
+2023-09-19 13:35:00,42.569,42.58,42.564,42.58,11326.0,C
+2023-09-19 13:34:00,42.565,42.58,42.565,42.565,9524.0,C
+2023-09-19 13:33:00,42.579,42.579,42.56,42.565,9303.0,C
+2023-09-19 13:32:00,42.57,42.58,42.57,42.575,5024.0,C
+2023-09-19 13:31:00,42.57,42.58,42.57,42.575,11701.0,C
+2023-09-19 13:30:00,42.58,42.585,42.563,42.57,19423.0,C
+2023-09-19 13:29:00,42.565,42.58,42.565,42.575,13844.0,C
+2023-09-19 13:28:00,42.551,42.57,42.551,42.565,10610.0,C
+2023-09-19 13:27:00,42.555,42.56,42.55,42.555,8965.0,C
+2023-09-19 13:26:00,42.57,42.58,42.55,42.56,21978.0,C
+2023-09-19 13:25:00,42.575,42.58,42.57,42.57,3560.0,C
+2023-09-19 13:24:00,42.575,42.575,42.57,42.575,2215.0,C
+2023-09-19 13:23:00,42.56,42.575,42.56,42.574,6713.0,C
+2023-09-19 13:22:00,42.575,42.585,42.565,42.57,9273.0,C
+2023-09-19 13:21:00,42.6,42.6,42.55,42.575,60069.0,C
+2023-09-19 13:20:00,42.59,42.61,42.585,42.595,22360.0,C
+2023-09-19 13:19:00,42.59,42.6,42.58,42.59,23246.0,C
+2023-09-19 13:18:00,42.58,42.59,42.575,42.59,18918.0,C
+2023-09-19 13:17:00,42.585,42.585,42.57,42.575,13139.0,C
+2023-09-19 13:16:00,42.59,42.59,42.58,42.58,27458.0,C
+2023-09-19 13:15:00,42.575,42.59,42.573,42.59,6921.0,C
+2023-09-19 13:14:00,42.555,42.575,42.555,42.575,6229.0,C
+2023-09-19 13:13:00,42.55,42.555,42.55,42.555,3292.0,C
+2023-09-19 13:12:00,42.545,42.56,42.54,42.55,12633.0,C
+2023-09-19 13:11:00,42.543,42.55,42.535,42.55,17203.0,C
+2023-09-19 13:10:00,42.545,42.545,42.53,42.54,25796.0,C
+2023-09-19 13:09:00,42.535,42.55,42.535,42.545,10140.0,C
+2023-09-19 13:08:00,42.538,42.54,42.53,42.535,9221.0,C
+2023-09-19 13:07:00,42.55,42.55,42.525,42.535,28894.0,C
+2023-09-19 13:06:00,42.545,42.555,42.543,42.545,14281.0,C
+2023-09-19 13:05:00,42.54,42.545,42.53,42.545,22507.0,C
+2023-09-19 13:04:00,42.535,42.54,42.525,42.54,44375.0,C
+2023-09-19 13:03:00,42.525,42.54,42.52,42.535,7624.0,C
+2023-09-19 13:02:00,42.525,42.525,42.515,42.525,9460.0,C
+2023-09-19 13:01:00,42.505,42.53,42.505,42.525,7600.0,C
+2023-09-19 13:00:00,42.52,42.52,42.5,42.505,7709.0,C
+2023-09-19 12:59:00,42.515,42.52,42.513,42.515,12419.0,C
+2023-09-19 12:58:00,42.505,42.525,42.505,42.52,22030.0,C
+2023-09-19 12:57:00,42.508,42.515,42.5,42.505,7464.0,C
+2023-09-19 12:56:00,42.505,42.51,42.49,42.51,12860.0,C
+2023-09-19 12:55:00,42.49,42.505,42.48,42.505,17372.0,C
+2023-09-19 12:54:00,42.48,42.495,42.475,42.495,14316.0,C
+2023-09-19 12:53:00,42.485,42.495,42.475,42.475,19234.0,C
+2023-09-19 12:52:00,42.485,42.49,42.48,42.485,8710.0,C
+2023-09-19 12:51:00,42.48,42.485,42.47,42.485,11053.0,C
+2023-09-19 12:50:00,42.475,42.485,42.475,42.48,14113.0,C
+2023-09-19 12:49:00,42.475,42.48,42.47,42.475,13642.0,C
+2023-09-19 12:48:00,42.475,42.485,42.47,42.48,16812.0,C
+2023-09-19 12:47:00,42.495,42.495,42.475,42.475,29477.0,C
+2023-09-19 12:46:00,42.5,42.5,42.49,42.495,6860.0,C
+2023-09-19 12:45:00,42.49,42.505,42.483,42.505,9865.0,C
+2023-09-19 12:44:00,42.5,42.5,42.48,42.483,13625.0,C
+2023-09-19 12:43:00,42.495,42.507,42.49,42.5,4417.0,C
+2023-09-19 12:42:00,42.505,42.505,42.48,42.495,19034.0,C
+2023-09-19 12:41:00,42.503,42.505,42.5,42.505,4585.0,C
+2023-09-19 12:40:00,42.505,42.51,42.5,42.506,7664.0,C
+2023-09-19 12:39:00,42.495,42.505,42.495,42.505,2781.0,C
+2023-09-19 12:38:00,42.51,42.51,42.495,42.495,38031.0,C
+2023-09-19 12:37:00,42.505,42.51,42.5,42.509,10289.0,C
+2023-09-19 12:36:00,42.52,42.52,42.5,42.506,17718.0,C
+2023-09-19 12:35:00,42.525,42.529,42.52,42.526,7162.0,C
+2023-09-19 12:34:00,42.535,42.54,42.525,42.53,27740.0,C
+2023-09-19 12:33:00,42.56,42.56,42.53,42.536,19812.0,C
+2023-09-19 12:32:00,42.555,42.56,42.55,42.56,8604.0,C
+2023-09-19 12:31:00,42.55,42.56,42.545,42.555,9459.0,C
+2023-09-19 12:30:00,42.56,42.56,42.545,42.55,5118.0,C
+2023-09-19 12:29:00,42.57,42.57,42.555,42.56,12058.0,C
+2023-09-19 12:28:00,42.58,42.58,42.573,42.575,4618.0,C
+2023-09-19 12:27:00,42.568,42.585,42.565,42.58,12995.0,C
+2023-09-19 12:26:00,42.575,42.575,42.56,42.57,9520.0,C
+2023-09-19 12:25:00,42.58,42.585,42.57,42.575,17684.0,C
+2023-09-19 12:24:00,42.57,42.58,42.57,42.577,6098.0,C
+2023-09-19 12:23:00,42.555,42.575,42.555,42.57,7573.0,C
+2023-09-19 12:22:00,42.552,42.552,42.54,42.55,11271.0,C
+2023-09-19 12:21:00,42.555,42.56,42.54,42.555,17981.0,C
+2023-09-19 12:20:00,42.56,42.56,42.55,42.56,14369.0,C
+2023-09-19 12:19:00,42.542,42.565,42.54,42.565,13793.0,C
+2023-09-19 12:18:00,42.555,42.56,42.54,42.545,23265.0,C
+2023-09-19 12:17:00,42.558,42.56,42.55,42.55,11244.0,C
+2023-09-19 12:16:00,42.555,42.565,42.555,42.56,12806.0,C
+2023-09-19 12:15:00,42.55,42.56,42.55,42.555,3337.0,C
+2023-09-19 12:14:00,42.52,42.55,42.52,42.55,18766.0,C
+2023-09-19 12:13:00,42.51,42.515,42.49,42.51,38400.0,C
+2023-09-19 12:12:00,42.515,42.52,42.51,42.515,7199.0,C
+2023-09-19 12:11:00,42.517,42.52,42.51,42.512,14214.0,C
+2023-09-19 12:10:00,42.544,42.55,42.515,42.515,13528.0,C
+2023-09-19 12:09:00,42.535,42.55,42.53,42.545,16154.0,C
+2023-09-19 12:08:00,42.55,42.556,42.53,42.535,11186.0,C
+2023-09-19 12:07:00,42.55,42.55,42.54,42.55,9133.0,C
+2023-09-19 12:06:00,42.541,42.554,42.54,42.554,26280.0,C
+2023-09-19 12:05:00,42.58,42.585,42.545,42.545,20052.0,C
+2023-09-19 12:04:00,42.59,42.6,42.574,42.58,11703.0,C
+2023-09-19 12:03:00,42.565,42.6,42.56,42.595,20841.0,C
+2023-09-19 12:02:00,42.561,42.57,42.56,42.565,5058.0,C
+2023-09-19 12:01:00,42.56,42.57,42.555,42.57,7603.0,C
+2023-09-19 12:00:00,42.565,42.58,42.56,42.56,12495.0,C
+2023-09-19 11:59:00,42.565,42.565,42.55,42.565,26814.0,C
+2023-09-19 11:58:00,42.559,42.565,42.555,42.565,8812.0,C
+2023-09-19 11:57:00,42.56,42.566,42.55,42.555,14980.0,C
+2023-09-19 11:56:00,42.568,42.57,42.56,42.56,5364.0,C
+2023-09-19 11:55:00,42.575,42.578,42.563,42.563,11546.0,C
+2023-09-19 11:54:00,42.565,42.57,42.56,42.57,10678.0,C
+2023-09-19 11:53:00,42.57,42.57,42.56,42.565,5790.0,C
+2023-09-19 11:52:00,42.55,42.57,42.55,42.57,25118.0,C
+2023-09-19 11:51:00,42.555,42.56,42.54,42.56,21182.0,C
+2023-09-19 11:50:00,42.552,42.57,42.552,42.555,15697.0,C
+2023-09-19 11:49:00,42.565,42.57,42.545,42.559,15732.0,C
+2023-09-19 11:48:00,42.55,42.57,42.55,42.57,15230.0,C
+2023-09-19 11:47:00,42.57,42.57,42.54,42.545,27921.0,C
+2023-09-19 11:46:00,42.575,42.58,42.56,42.577,23247.0,C
+2023-09-19 11:45:00,42.59,42.59,42.565,42.575,24284.0,C
+2023-09-19 11:44:00,42.58,42.59,42.58,42.58,13765.0,C
+2023-09-19 11:43:00,42.597,42.597,42.57,42.575,18554.0,C
+2023-09-19 11:42:00,42.6,42.6,42.581,42.595,21409.0,C
+2023-09-19 11:41:00,42.605,42.61,42.595,42.597,25081.0,C
+2023-09-19 11:40:00,42.6,42.615,42.6,42.605,11565.0,C
+2023-09-19 11:39:00,42.625,42.63,42.6,42.6,14480.0,C
+2023-09-19 11:38:00,42.638,42.64,42.62,42.62,10483.0,C
+2023-09-19 11:37:00,42.615,42.635,42.615,42.635,5315.0,C
+2023-09-19 11:36:00,42.6,42.615,42.595,42.615,6680.0,C
+2023-09-19 11:35:00,42.58,42.6,42.572,42.599,15554.0,C
+2023-09-19 11:34:00,42.59,42.595,42.575,42.58,36387.0,C
+2023-09-19 11:33:00,42.58,42.59,42.58,42.585,10783.0,C
+2023-09-19 11:32:00,42.595,42.595,42.58,42.586,9954.0,C
+2023-09-19 11:31:00,42.59,42.595,42.585,42.595,10438.0,C
+2023-09-19 11:30:00,42.6,42.6,42.585,42.59,6877.0,C
+2023-09-19 11:29:00,42.595,42.605,42.595,42.595,21082.0,C
+2023-09-19 11:28:00,42.595,42.61,42.59,42.6,13395.0,C
+2023-09-19 11:27:00,42.595,42.605,42.59,42.593,14170.0,C
+2023-09-19 11:26:00,42.62,42.62,42.595,42.6,20079.0,C
+2023-09-19 11:25:00,42.61,42.63,42.6,42.625,17362.0,C
+2023-09-19 11:24:00,42.619,42.619,42.6,42.605,7932.0,C
+2023-09-19 11:23:00,42.595,42.615,42.595,42.615,11603.0,C
+2023-09-19 11:22:00,42.575,42.595,42.575,42.595,27694.0,C
+2023-09-19 11:21:00,42.58,42.59,42.56,42.576,20905.0,C
+2023-09-19 11:20:00,42.57,42.59,42.563,42.58,25024.0,C
+2023-09-19 11:19:00,42.56,42.57,42.56,42.565,16670.0,C
+2023-09-19 11:18:00,42.6,42.605,42.56,42.569,29666.0,C
+2023-09-19 11:17:00,42.59,42.597,42.58,42.59,21665.0,C
+2023-09-19 11:16:00,42.596,42.596,42.59,42.59,7658.0,C
+2023-09-19 11:15:00,42.635,42.64,42.59,42.6,33964.0,C
+2023-09-19 11:14:00,42.63,42.64,42.625,42.639,17104.0,C
+2023-09-19 11:13:00,42.6,42.625,42.595,42.625,17560.0,C
+2023-09-19 11:12:00,42.62,42.62,42.6,42.605,13135.0,C
+2023-09-19 11:11:00,42.605,42.63,42.605,42.623,15108.0,C
+2023-09-19 11:10:00,42.61,42.61,42.59,42.6,14654.0,C
+2023-09-19 11:09:00,42.61,42.626,42.61,42.613,23522.0,C
+2023-09-19 11:08:00,42.6,42.61,42.595,42.6,19147.0,C
+2023-09-19 11:07:00,42.61,42.611,42.6,42.605,12135.0,C
+2023-09-19 11:06:00,42.635,42.635,42.6,42.603,21123.0,C
+2023-09-19 11:05:00,42.64,42.66,42.635,42.64,16966.0,C
+2023-09-19 11:04:00,42.66,42.66,42.63,42.635,24208.0,C
+2023-09-19 11:03:00,42.635,42.66,42.635,42.655,9856.0,C
+2023-09-19 11:02:00,42.67,42.67,42.634,42.635,11979.0,C
+2023-09-19 11:01:00,42.65,42.675,42.65,42.675,9614.0,C
+2023-09-19 11:00:00,42.675,42.68,42.65,42.66,11629.0,C
+2023-09-19 10:59:00,42.685,42.695,42.675,42.677,17196.0,C
+2023-09-19 10:58:00,42.68,42.685,42.665,42.685,16256.0,C
+2023-09-19 10:57:00,42.66,42.68,42.66,42.68,19731.0,C
+2023-09-19 10:56:00,42.655,42.66,42.64,42.655,30511.0,C
+2023-09-19 10:55:00,42.66,42.666,42.65,42.655,15302.0,C
+2023-09-19 10:54:00,42.66,42.665,42.65,42.655,13108.0,C
+2023-09-19 10:53:00,42.665,42.67,42.664,42.665,27076.0,C
+2023-09-19 10:52:00,42.663,42.675,42.66,42.664,8512.0,C
+2023-09-19 10:51:00,42.67,42.685,42.665,42.667,33718.0,C
+2023-09-19 10:50:00,42.68,42.68,42.665,42.679,21327.0,C
+2023-09-19 10:49:00,42.7,42.7,42.68,42.685,10668.0,C
+2023-09-19 10:48:00,42.694,42.696,42.685,42.696,10288.0,C
+2023-09-19 10:47:00,42.7,42.705,42.68,42.69,23730.0,C
+2023-09-19 10:46:00,42.73,42.73,42.705,42.71,19358.0,C
+2023-09-19 10:45:00,42.71,42.73,42.71,42.721,19122.0,C
+2023-09-19 10:44:00,42.715,42.72,42.705,42.71,22295.0,C
+2023-09-19 10:43:00,42.695,42.72,42.695,42.711,12986.0,C
+2023-09-19 10:42:00,42.708,42.715,42.695,42.695,31433.0,C
+2023-09-19 10:41:00,42.68,42.71,42.68,42.703,17028.0,C
+2023-09-19 10:40:00,42.7,42.7,42.68,42.687,10221.0,C
+2023-09-19 10:39:00,42.71,42.715,42.68,42.695,21326.0,C
+2023-09-19 10:38:00,42.72,42.73,42.7,42.715,32089.0,C
+2023-09-19 10:37:00,42.72,42.725,42.71,42.723,14273.0,C
+2023-09-19 10:36:00,42.721,42.74,42.71,42.715,26597.0,C
+2023-09-19 10:35:00,42.7,42.74,42.7,42.724,17359.0,C
+2023-09-19 10:34:00,42.665,42.705,42.66,42.705,30395.0,C
+2023-09-19 10:33:00,42.64,42.665,42.64,42.66,14105.0,C
+2023-09-19 10:32:00,42.675,42.675,42.641,42.645,23500.0,C
+2023-09-19 10:31:00,42.69,42.69,42.67,42.675,7088.0,C
+2023-09-19 10:30:00,42.75,42.75,42.69,42.695,18784.0,C
+2023-09-19 10:29:00,42.73,42.74,42.73,42.74,6800.0,C
+2023-09-19 10:28:00,42.72,42.734,42.715,42.721,23397.0,C
+2023-09-19 10:27:00,42.735,42.74,42.72,42.725,14734.0,C
+2023-09-19 10:26:00,42.72,42.73,42.713,42.73,13815.0,C
+2023-09-19 10:25:00,42.711,42.74,42.71,42.72,11587.0,C
+2023-09-19 10:24:00,42.71,42.73,42.705,42.715,18315.0,C
+2023-09-19 10:23:00,42.715,42.72,42.705,42.72,16540.0,C
+2023-09-19 10:22:00,42.725,42.74,42.715,42.715,16348.0,C
+2023-09-19 10:21:00,42.745,42.75,42.72,42.725,54866.0,C
+2023-09-19 10:20:00,42.745,42.75,42.74,42.745,23097.0,C
+2023-09-19 10:19:00,42.785,42.787,42.74,42.745,38246.0,C
+2023-09-19 10:18:00,42.77,42.799,42.77,42.785,16981.0,C
+2023-09-19 10:17:00,42.78,42.785,42.77,42.78,14656.0,C
+2023-09-19 10:16:00,42.795,42.8,42.78,42.78,16965.0,C
+2023-09-19 10:15:00,42.81,42.82,42.79,42.8,31729.0,C
+2023-09-19 10:14:00,42.765,42.8,42.755,42.8,16113.0,C
+2023-09-19 10:13:00,42.765,42.77,42.74,42.76,17139.0,C
+2023-09-19 10:12:00,42.75,42.772,42.74,42.77,18322.0,C
+2023-09-19 10:11:00,42.72,42.75,42.72,42.75,19501.0,C
+2023-09-19 10:10:00,42.741,42.741,42.71,42.71,18300.0,C
+2023-09-19 10:09:00,42.71,42.75,42.71,42.74,16742.0,C
+2023-09-19 10:08:00,42.74,42.745,42.71,42.71,23762.0,C
+2023-09-19 10:07:00,42.77,42.77,42.73,42.74,26256.0,C
+2023-09-19 10:06:00,42.73,42.76,42.725,42.76,20214.0,C
+2023-09-19 10:05:00,42.74,42.745,42.72,42.725,30218.0,C
+2023-09-19 10:04:00,42.76,42.76,42.73,42.74,27146.0,C
+2023-09-19 10:03:00,42.771,42.78,42.76,42.765,20182.0,C
+2023-09-19 10:02:00,42.785,42.79,42.76,42.78,32751.0,C
+2023-09-19 10:01:00,42.79,42.8,42.78,42.79,16539.0,C
+2023-09-19 10:00:00,42.785,42.8,42.77,42.798,18501.0,C
+2023-09-19 09:59:00,42.758,42.79,42.755,42.79,11956.0,C
+2023-09-19 09:58:00,42.79,42.79,42.75,42.76,16518.0,C
+2023-09-19 09:57:00,42.775,42.79,42.77,42.79,13688.0,C
+2023-09-19 09:56:00,42.8,42.81,42.77,42.77,15110.0,C
+2023-09-19 09:55:00,42.82,42.86,42.8,42.805,41789.0,C
+2023-09-19 09:54:00,42.815,42.83,42.81,42.82,23466.0,C
+2023-09-19 09:53:00,42.801,42.82,42.801,42.82,19561.0,C
+2023-09-19 09:52:00,42.795,42.81,42.785,42.8,14671.0,C
+2023-09-19 09:51:00,42.8,42.81,42.78,42.797,22649.0,C
+2023-09-19 09:50:00,42.78,42.83,42.78,42.81,46743.0,C
+2023-09-19 09:49:00,42.785,42.785,42.76,42.775,17355.0,C
+2023-09-19 09:48:00,42.795,42.8,42.78,42.79,6636.0,C
+2023-09-19 09:47:00,42.78,42.79,42.76,42.785,12911.0,C
+2023-09-19 09:46:00,42.78,42.8,42.775,42.78,16310.0,C
+2023-09-19 09:45:00,42.755,42.805,42.755,42.78,31514.0,C
+2023-09-19 09:44:00,42.72,42.76,42.71,42.753,15178.0,C
+2023-09-19 09:43:00,42.7,42.75,42.69,42.72,15671.0,C
+2023-09-19 09:42:00,42.68,42.73,42.68,42.696,22031.0,C
+2023-09-19 09:41:00,42.79,42.795,42.67,42.68,27691.0,C
+2023-09-19 09:40:00,42.77,42.795,42.76,42.785,41146.0,C
+2023-09-19 09:39:00,42.75,42.79,42.73,42.77,26687.0,C
+2023-09-19 09:38:00,42.745,42.77,42.71,42.76,24454.0,C
+2023-09-19 09:37:00,42.67,42.78,42.665,42.74,45512.0,C
+2023-09-19 09:36:00,42.644,42.69,42.62,42.665,48757.0,C
+2023-09-19 09:35:00,42.735,42.741,42.635,42.64,47111.0,C
+2023-09-19 09:34:00,42.8,42.81,42.71,42.735,36168.0,C
+2023-09-19 09:33:00,42.755,42.82,42.73,42.81,36025.0,C
+2023-09-19 09:32:00,42.8,42.83,42.76,42.76,53420.0,C
+2023-09-19 09:31:00,42.71,42.83,42.71,42.82,167618.0,C
+2023-09-19 09:30:00,42.79,42.79,42.79,42.79,217.0,C
+2023-09-19 09:29:00,42.77,42.77,42.77,42.77,284.0,C
+2023-09-19 09:27:00,42.584,42.584,42.584,42.584,3.0,C
+2023-09-19 09:26:00,42.59,42.59,42.59,42.59,500.0,C
+2023-09-19 09:25:00,42.65,42.7,42.65,42.7,3947.0,C
+2023-09-19 09:24:00,42.61,42.61,42.6,42.6,1061.0,C
+2023-09-19 09:23:00,42.584,42.584,42.584,42.584,1.0,C
+2023-09-19 09:22:00,42.78,42.866,42.78,42.866,6.0,C
+2023-09-19 09:21:00,42.58,42.58,42.58,42.58,1.0,C
+2023-09-19 09:17:00,42.58,42.58,42.58,42.58,432.0,C
+2023-09-19 09:16:00,42.64,42.64,42.58,42.58,1580.0,C
+2023-09-19 09:07:00,42.6,42.6,42.6,42.6,100.0,C
+2023-09-19 09:06:00,42.599,42.599,42.59,42.59,6.0,C
+2023-09-19 09:05:00,42.6,42.6,42.6,42.6,376.0,C
+2023-09-19 09:04:00,42.61,42.61,42.6,42.6,129.0,C
+2023-09-19 09:03:00,42.65,42.65,42.64,42.64,236.0,C
+2023-09-19 09:01:00,42.61,42.61,42.61,42.61,5.0,C
+2023-09-19 09:00:00,42.64,42.64,42.64,42.64,7.0,C
+2023-09-19 08:58:00,42.6,42.83,42.6,42.62,23.0,C
+2023-09-19 08:51:00,42.83,42.83,42.83,42.83,1.0,C
+2023-09-19 08:50:00,42.59,42.6,42.59,42.6,60.0,C
+2023-09-19 08:47:00,42.6,42.6,42.6,42.6,284.0,C
+2023-09-19 08:46:00,42.6,42.6,42.6,42.6,16.0,C
+2023-09-19 08:42:00,42.66,42.7,42.59,42.6,1304.0,C
+2023-09-19 08:39:00,42.71,42.71,42.71,42.71,100.0,C
+2023-09-19 08:36:00,42.654,42.654,42.654,42.654,1.0,C
+2023-09-19 08:35:00,42.83,42.83,42.83,42.83,5.0,C
+2023-09-19 08:34:00,42.75,42.82,42.75,42.82,5.0,C
+2023-09-19 08:24:00,42.67,42.67,42.67,42.67,1.0,C
+2023-09-19 08:23:00,42.82,42.82,42.82,42.82,1.0,C
+2023-09-19 08:21:00,42.75,42.75,42.75,42.75,100.0,C
+2023-09-19 08:11:00,42.74,42.75,42.73,42.75,360.0,C
+2023-09-19 08:10:00,42.75,42.75,42.75,42.75,5.0,C
+2023-09-19 08:09:00,42.78,42.78,42.78,42.78,5.0,C
+2023-09-19 08:08:00,42.75,42.75,42.73,42.73,45.0,C
+2023-09-19 08:07:00,42.76,42.76,42.75,42.75,35.0,C
+2023-09-19 08:03:00,42.6,42.64,42.6,42.64,4.0,C
+2023-09-19 08:02:00,42.64,42.85,42.59,42.59,35.0,C
+2023-09-19 08:01:00,42.6,42.85,42.58,42.58,63.0,C
+2023-09-19 08:00:00,42.85,42.85,42.64,42.64,148.0,C
+2023-09-19 07:59:00,42.76,42.76,42.76,42.76,10.0,C
+2023-09-19 07:47:00,42.73,42.73,42.73,42.73,18.0,C
+2023-09-19 07:43:00,42.78,42.78,42.78,42.78,3.0,C
+2023-09-19 07:35:00,42.77,42.81,42.71,42.71,34.0,C
+2023-09-19 07:30:00,42.78,42.78,42.77,42.77,150.0,C
+2023-09-19 07:22:00,42.78,42.78,42.78,42.78,6.0,C
+2023-09-19 07:00:00,42.79,42.86,42.79,42.86,16.0,C
+2023-09-19 06:42:00,42.8,42.8,42.8,42.8,20.0,C
+2023-09-19 06:22:00,42.77,42.77,42.77,42.77,72.0,C
+2023-09-19 05:31:00,42.75,42.77,42.75,42.77,122.0,C
+2023-09-19 04:28:00,42.7,42.7,42.7,42.7,8.0,C
+2023-09-19 04:25:00,42.7,42.7,42.7,42.7,200.0,C
+2023-09-19 04:00:00,42.5,42.5,42.5,42.5,10.0,C
+2023-09-18 19:54:00,42.69,42.69,42.69,42.69,10.0,C
+2023-09-18 19:53:00,42.7,42.7,42.7,42.7,7.0,C
+2023-09-18 19:45:00,42.69,42.69,42.69,42.69,15.0,C
+2023-09-18 19:40:00,42.69,42.69,42.69,42.69,9.0,C
+2023-09-18 19:36:00,42.65,42.65,42.65,42.65,1.0,C
+2023-09-18 19:35:00,42.7,42.7,42.7,42.7,15.0,C
+2023-09-18 19:32:00,42.65,42.69,42.65,42.69,90.0,C
+2023-09-18 19:30:00,42.71,42.71,42.7,42.7,279.0,C
+2023-09-18 19:00:00,42.64,42.64,42.64,42.64,1224332.0,C
+2023-09-18 18:48:00,42.7,42.7,42.7,42.7,400.0,C
+2023-09-18 18:34:00,42.77,42.77,42.77,42.77,1.0,C
+2023-09-18 18:33:00,42.77,42.77,42.769,42.768,209.0,C
+2023-09-18 18:30:00,42.64,42.64,42.64,42.64,1224332.0,C
+2023-09-18 18:24:00,42.76,42.76,42.76,42.76,45.0,C
+2023-09-18 18:23:00,42.74,42.74,42.74,42.74,150.0,C
+2023-09-18 18:22:00,42.75,42.75,42.73,42.73,25.0,C
+2023-09-18 18:19:00,42.73,42.77,42.73,42.77,465.0,C
+2023-09-18 18:16:00,42.77,42.77,42.77,42.77,10.0,C
+2023-09-18 18:14:00,42.7,42.768,42.7,42.768,602.0,C
+2023-09-18 18:12:00,42.68,42.68,42.68,42.68,20.0,C
+2023-09-18 18:10:00,42.67,42.68,42.67,42.67,2715.0,C
+2023-09-18 18:05:00,42.652,42.652,42.652,42.652,500.0,C
+2023-09-18 17:59:00,42.65,42.65,42.65,42.65,1.0,C
+2023-09-18 17:55:00,42.65,42.65,42.65,42.65,1.0,C
+2023-09-18 17:39:00,42.641,42.641,42.641,42.641,250.0,C
+2023-09-18 17:35:00,42.68,42.68,42.68,42.68,100.0,C
+2023-09-18 17:29:00,42.68,42.68,42.68,42.68,1.0,C
+2023-09-18 17:24:00,42.68,42.68,42.68,42.68,10.0,C
+2023-09-18 17:23:00,42.66,42.66,42.66,42.66,1.0,C
+2023-09-18 17:22:00,42.66,42.66,42.66,42.66,1.0,C
+2023-09-18 17:14:00,42.68,42.68,42.68,42.68,1.0,C
+2023-09-18 17:13:00,42.65,42.65,42.64,42.64,7593.0,C
+2023-09-18 17:12:00,42.65,42.65,42.64,42.64,1107.0,C
+2023-09-18 17:11:00,42.65,42.65,42.65,42.65,243.0,C
+2023-09-18 17:08:00,42.68,42.68,42.68,42.68,110.0,C
+2023-09-18 17:05:00,42.68,42.68,42.68,42.68,290.0,C
+2023-09-18 17:00:00,42.69,42.69,42.69,42.69,100.0,C
+2023-09-18 16:59:00,42.69,42.69,42.69,42.69,500.0,C
+2023-09-18 16:51:00,42.7,42.7,42.69,42.69,1055.0,C
+2023-09-18 16:49:00,42.74,42.74,42.64,42.64,50728.0,C
+2023-09-18 16:47:00,42.74,42.74,42.74,42.74,200.0,C
+2023-09-18 16:46:00,42.73,42.77,42.7,42.74,10934.0,C
+2023-09-18 16:40:00,42.69,42.69,42.68,42.68,20.0,C
+2023-09-18 16:39:00,42.64,42.64,42.64,42.64,4068.0,C
+2023-09-18 16:34:00,42.68,42.68,42.68,42.68,100.0,C
+2023-09-18 16:33:00,42.69,42.69,42.69,42.69,1.0,C
+2023-09-18 16:29:00,42.69,42.69,42.69,42.69,15.0,C
+2023-09-18 16:26:00,42.64,42.64,42.64,42.64,1.0,C
+2023-09-18 16:23:00,42.78,42.78,42.78,42.78,14.0,C
+2023-09-18 16:16:00,42.65,42.65,42.65,42.65,400.0,C
+2023-09-18 16:15:00,42.64,42.64,42.64,42.64,2.0,C
+2023-09-18 16:12:00,42.62,42.64,42.62,42.64,9071.0,C
+2023-09-18 16:11:00,42.62,42.62,42.62,42.62,176.0,C
+2023-09-18 16:10:00,42.64,42.64,42.62,42.62,1224356.0,C
+2023-09-18 16:05:00,42.63,42.63,42.63,42.63,3.0,C
+2023-09-18 16:04:00,42.64,42.64,42.63,42.63,59471.0,C
+2023-09-18 16:03:00,42.63,42.64,42.62,42.64,2513782.0,C
+2023-09-18 16:02:00,42.62,42.63,42.62,42.63,205.0,C
+2023-09-18 16:01:00,42.63,42.63,42.63,42.63,9.0,C
+2023-09-18 16:00:00,42.63,42.9,42.63,42.9,1334.0,C
+2023-09-18 15:59:00,42.605,42.64,42.6,42.63,209317.0,C
+2023-09-18 15:58:00,42.61,42.63,42.595,42.605,156325.0,C
+2023-09-18 15:57:00,42.635,42.635,42.6,42.61,143566.0,C
+2023-09-18 15:56:00,42.62,42.64,42.62,42.635,137644.0,C
+2023-09-18 15:55:00,42.6,42.63,42.6,42.62,47062.0,C
+2023-09-18 15:54:00,42.655,42.66,42.59,42.6,123400.0,C
+2023-09-18 15:53:00,42.67,42.68,42.65,42.655,32839.0,C
+2023-09-18 15:52:00,42.685,42.69,42.67,42.675,44566.0,C
+2023-09-18 15:51:00,42.71,42.71,42.68,42.685,79661.0,C
+2023-09-18 15:50:00,42.695,42.72,42.69,42.71,42928.0,C
+2023-09-18 15:49:00,42.7,42.7,42.69,42.695,21401.0,C
+2023-09-18 15:48:00,42.69,42.698,42.67,42.695,1080274.0,C
+2023-09-18 15:47:00,42.69,42.7,42.68,42.69,147535.0,C
+2023-09-18 15:46:00,42.685,42.69,42.68,42.685,17165.0,C
+2023-09-18 15:45:00,42.7,42.7,42.68,42.68,27252.0,C
+2023-09-18 15:44:00,42.725,42.727,42.7,42.7,129686.0,C
+2023-09-18 15:43:00,42.73,42.73,42.72,42.725,18415.0,C
+2023-09-18 15:42:00,42.735,42.74,42.72,42.725,37987.0,C
+2023-09-18 15:41:00,42.72,42.735,42.715,42.735,63208.0,C
+2023-09-18 15:40:00,42.71,42.72,42.7,42.72,47678.0,C
+2023-09-18 15:39:00,42.695,42.71,42.695,42.71,29414.0,C
+2023-09-18 15:38:00,42.7,42.705,42.69,42.695,28487.0,C
+2023-09-18 15:37:00,42.69,42.705,42.69,42.7,26970.0,C
+2023-09-18 15:36:00,42.69,42.705,42.685,42.69,35816.0,C
+2023-09-18 15:35:00,42.685,42.695,42.68,42.68,34453.0,C
+2023-09-18 15:34:00,42.675,42.687,42.67,42.685,16235.0,C
+2023-09-18 15:33:00,42.685,42.685,42.67,42.67,12250.0,C
+2023-09-18 15:32:00,42.695,42.7,42.68,42.685,21266.0,C
+2023-09-18 15:31:00,42.704,42.705,42.69,42.695,21494.0,C
+2023-09-18 15:30:00,42.72,42.72,42.7,42.705,23103.0,C
+2023-09-18 15:29:00,42.72,42.73,42.72,42.72,10440.0,C
+2023-09-18 15:28:00,42.71,42.728,42.71,42.72,8769.0,C
+2023-09-18 15:27:00,42.705,42.71,42.685,42.71,25970.0,C
+2023-09-18 15:26:00,42.72,42.727,42.7,42.705,27386.0,C
+2023-09-18 15:25:00,42.725,42.73,42.72,42.725,16746.0,C
+2023-09-18 15:24:00,42.748,42.747,42.72,42.725,13271.0,C
+2023-09-18 15:23:00,42.745,42.75,42.74,42.745,18649.0,C
+2023-09-18 15:22:00,42.74,42.747,42.74,42.747,6464.0,C
+2023-09-18 15:21:00,42.735,42.74,42.73,42.74,27171.0,C
+2023-09-18 15:20:00,42.74,42.75,42.735,42.735,28552.0,C
+2023-09-18 15:19:00,42.745,42.75,42.74,42.745,14122.0,C
+2023-09-18 15:18:00,42.74,42.75,42.74,42.745,6063.0,C
+2023-09-18 15:17:00,42.748,42.75,42.74,42.741,29768.0,C
+2023-09-18 15:16:00,42.745,42.75,42.74,42.743,7864.0,C
+2023-09-18 15:15:00,42.745,42.75,42.74,42.745,10617.0,C
+2023-09-18 15:14:00,42.735,42.745,42.731,42.745,27227.0,C
+2023-09-18 15:13:00,42.725,42.74,42.725,42.734,8882.0,C
+2023-09-18 15:12:00,42.72,42.73,42.72,42.73,10307.0,C
+2023-09-18 15:11:00,42.725,42.73,42.715,42.721,11232.0,C
+2023-09-18 15:10:00,42.73,42.737,42.72,42.72,11217.0,C
+2023-09-18 15:09:00,42.73,42.73,42.72,42.73,13757.0,C
+2023-09-18 15:08:00,42.705,42.73,42.7,42.725,12745.0,C
+2023-09-18 15:07:00,42.685,42.71,42.685,42.7,20598.0,C
+2023-09-18 15:06:00,42.689,42.697,42.685,42.69,7909.0,C
+2023-09-18 15:05:00,42.685,42.695,42.685,42.685,17469.0,C
+2023-09-18 15:04:00,42.664,42.685,42.664,42.685,10843.0,C
+2023-09-18 15:03:00,42.66,42.669,42.655,42.669,7483.0,C
+2023-09-18 15:02:00,42.67,42.675,42.66,42.665,14096.0,C
+2023-09-18 15:01:00,42.655,42.67,42.65,42.67,7256.0,C
+2023-09-18 15:00:00,42.68,42.68,42.655,42.655,14240.0,C
+2023-09-18 14:59:00,42.675,42.68,42.67,42.68,4983.0,C
+2023-09-18 14:58:00,42.68,42.685,42.67,42.67,13145.0,C
+2023-09-18 14:57:00,42.68,42.68,42.675,42.68,5223.0,C
+2023-09-18 14:56:00,42.66,42.68,42.66,42.672,10196.0,C
+2023-09-18 14:55:00,42.655,42.67,42.65,42.65,21270.0,C
+2023-09-18 14:54:00,42.685,42.687,42.655,42.655,21414.0,C
+2023-09-18 14:53:00,42.7,42.7,42.68,42.685,20686.0,C
+2023-09-18 14:52:00,42.69,42.7,42.685,42.695,8141.0,C
+2023-09-18 14:51:00,42.68,42.69,42.672,42.685,13822.0,C
+2023-09-18 14:50:00,42.689,42.69,42.675,42.675,15647.0,C
+2023-09-18 14:49:00,42.68,42.69,42.68,42.685,12829.0,C
+2023-09-18 14:48:00,42.67,42.68,42.67,42.676,2824.0,C
+2023-09-18 14:47:00,42.682,42.69,42.675,42.675,12808.0,C
+2023-09-18 14:46:00,42.68,42.69,42.675,42.688,5766.0,C
+2023-09-18 14:45:00,42.68,42.69,42.67,42.675,9947.0,C
+2023-09-18 14:44:00,42.667,42.68,42.66,42.68,12013.0,C
+2023-09-18 14:43:00,42.665,42.68,42.66,42.665,22380.0,C
+2023-09-18 14:42:00,42.662,42.67,42.66,42.664,16157.0,C
+2023-09-18 14:41:00,42.67,42.67,42.664,42.668,11229.0,C
+2023-09-18 14:40:00,42.665,42.67,42.655,42.665,21993.0,C
+2023-09-18 14:39:00,42.665,42.67,42.66,42.665,4305.0,C
+2023-09-18 14:38:00,42.662,42.662,42.66,42.66,7259.0,C
+2023-09-18 14:37:00,42.66,42.67,42.655,42.66,15464.0,C
+2023-09-18 14:36:00,42.67,42.675,42.66,42.66,21752.0,C
+2023-09-18 14:35:00,42.661,42.67,42.66,42.665,5251.0,C
+2023-09-18 14:34:00,42.66,42.67,42.66,42.66,3319.0,C
+2023-09-18 14:33:00,42.635,42.667,42.635,42.66,19218.0,C
+2023-09-18 14:32:00,42.64,42.64,42.63,42.635,13132.0,C
+2023-09-18 14:31:00,42.635,42.64,42.63,42.635,17575.0,C
+2023-09-18 14:30:00,42.635,42.64,42.632,42.635,8079.0,C
+2023-09-18 14:29:00,42.635,42.64,42.63,42.63,6514.0,C
+2023-09-18 14:28:00,42.64,42.65,42.63,42.635,23742.0,C
+2023-09-18 14:27:00,42.65,42.65,42.635,42.64,6920.0,C
+2023-09-18 14:26:00,42.635,42.65,42.635,42.645,11000.0,C
+2023-09-18 14:25:00,42.64,42.65,42.63,42.63,16663.0,C
+2023-09-18 14:24:00,42.645,42.65,42.64,42.645,5383.0,C
+2023-09-18 14:23:00,42.645,42.655,42.643,42.645,10083.0,C
+2023-09-18 14:22:00,42.645,42.655,42.64,42.645,19035.0,C
+2023-09-18 14:21:00,42.64,42.66,42.64,42.645,19152.0,C
+2023-09-18 14:20:00,42.64,42.65,42.64,42.645,9189.0,C
+2023-09-18 14:19:00,42.645,42.65,42.64,42.645,12733.0,C
+2023-09-18 14:18:00,42.65,42.65,42.645,42.645,6474.0,C
+2023-09-18 14:17:00,42.645,42.65,42.63,42.645,17186.0,C
+2023-09-18 14:16:00,42.615,42.645,42.615,42.645,17561.0,C
+2023-09-18 14:15:00,42.605,42.62,42.605,42.615,16791.0,C
+2023-09-18 14:14:00,42.62,42.62,42.6,42.605,51128.0,C
+2023-09-18 14:13:00,42.61,42.62,42.604,42.62,18119.0,C
+2023-09-18 14:12:00,42.598,42.61,42.595,42.61,6750.0,C
+2023-09-18 14:11:00,42.6,42.605,42.59,42.595,27591.0,C
+2023-09-18 14:10:00,42.605,42.61,42.6,42.6,5576.0,C
+2023-09-18 14:09:00,42.615,42.62,42.6,42.6,35469.0,C
+2023-09-18 14:08:00,42.615,42.63,42.61,42.61,22581.0,C
+2023-09-18 14:07:00,42.63,42.64,42.61,42.62,19966.0,C
+2023-09-18 14:06:00,42.66,42.67,42.63,42.63,36314.0,C
+2023-09-18 14:05:00,42.666,42.665,42.66,42.663,3348.0,C
+2023-09-18 14:04:00,42.665,42.67,42.66,42.665,5685.0,C
+2023-09-18 14:03:00,42.675,42.68,42.66,42.66,17263.0,C
+2023-09-18 14:02:00,42.685,42.69,42.675,42.675,17563.0,C
+2023-09-18 14:01:00,42.705,42.705,42.685,42.685,17379.0,C
+2023-09-18 14:00:00,42.705,42.71,42.7,42.705,7285.0,C
+2023-09-18 13:59:00,42.702,42.71,42.7,42.7,3592.0,C
+2023-09-18 13:58:00,42.705,42.71,42.7,42.7,7416.0,C
+2023-09-18 13:57:00,42.72,42.72,42.704,42.705,9960.0,C
+2023-09-18 13:56:00,42.725,42.735,42.71,42.715,16012.0,C
+2023-09-18 13:55:00,42.715,42.725,42.71,42.72,10644.0,C
+2023-09-18 13:54:00,42.72,42.72,42.705,42.715,20181.0,C
+2023-09-18 13:53:00,42.72,42.725,42.72,42.72,4485.0,C
+2023-09-18 13:52:00,42.74,42.741,42.72,42.72,20270.0,C
+2023-09-18 13:51:00,42.745,42.75,42.74,42.748,7182.0,C
+2023-09-18 13:50:00,42.765,42.775,42.745,42.745,23803.0,C
+2023-09-18 13:49:00,42.765,42.765,42.755,42.765,9845.0,C
+2023-09-18 13:48:00,42.765,42.775,42.761,42.765,14143.0,C
+2023-09-18 13:47:00,42.765,42.77,42.76,42.77,5393.0,C
+2023-09-18 13:46:00,42.763,42.77,42.76,42.765,4783.0,C
+2023-09-18 13:45:00,42.77,42.775,42.76,42.765,8501.0,C
+2023-09-18 13:44:00,42.76,42.77,42.76,42.765,17467.0,C
+2023-09-18 13:43:00,42.755,42.76,42.75,42.755,3982.0,C
+2023-09-18 13:42:00,42.765,42.765,42.745,42.752,25779.0,C
+2023-09-18 13:41:00,42.727,42.765,42.725,42.765,30534.0,C
+2023-09-18 13:40:00,42.73,42.736,42.72,42.725,19906.0,C
+2023-09-18 13:39:00,42.715,42.74,42.715,42.735,20025.0,C
+2023-09-18 13:38:00,42.705,42.72,42.695,42.72,30847.0,C
+2023-09-18 13:37:00,42.69,42.707,42.69,42.705,6732.0,C
+2023-09-18 13:36:00,42.7,42.705,42.685,42.695,13420.0,C
+2023-09-18 13:35:00,42.695,42.7,42.692,42.7,11095.0,C
+2023-09-18 13:34:00,42.7,42.7,42.69,42.695,16799.0,C
+2023-09-18 13:33:00,42.685,42.7,42.68,42.7,16710.0,C
+2023-09-18 13:32:00,42.68,42.69,42.68,42.687,1720.0,C
+2023-09-18 13:31:00,42.67,42.685,42.665,42.685,6440.0,C
+2023-09-18 13:30:00,42.67,42.67,42.655,42.665,8590.0,C
+2023-09-18 13:29:00,42.68,42.68,42.663,42.665,18746.0,C
+2023-09-18 13:28:00,42.675,42.68,42.67,42.679,3667.0,C
+2023-09-18 13:27:00,42.68,42.685,42.67,42.68,9879.0,C
+2023-09-18 13:26:00,42.68,42.68,42.675,42.68,4242.0,C
+2023-09-18 13:25:00,42.652,42.68,42.652,42.675,8121.0,C
+2023-09-18 13:24:00,42.66,42.665,42.655,42.655,14702.0,C
+2023-09-18 13:23:00,42.66,42.67,42.66,42.665,10228.0,C
+2023-09-18 13:22:00,42.64,42.65,42.635,42.65,10562.0,C
+2023-09-18 13:21:00,42.635,42.64,42.63,42.63,14748.0,C
+2023-09-18 13:20:00,42.65,42.66,42.63,42.63,13393.0,C
+2023-09-18 13:19:00,42.64,42.65,42.64,42.65,13592.0,C
+2023-09-18 13:18:00,42.655,42.655,42.64,42.64,32188.0,C
+2023-09-18 13:17:00,42.665,42.665,42.65,42.654,16103.0,C
+2023-09-18 13:16:00,42.665,42.67,42.66,42.66,7751.0,C
+2023-09-18 13:15:00,42.67,42.68,42.66,42.665,19838.0,C
+2023-09-18 13:14:00,42.672,42.68,42.67,42.678,5004.0,C
+2023-09-18 13:13:00,42.68,42.69,42.67,42.675,12627.0,C
+2023-09-18 13:12:00,42.68,42.69,42.68,42.683,8807.0,C
+2023-09-18 13:11:00,42.685,42.695,42.685,42.69,12842.0,C
+2023-09-18 13:10:00,42.675,42.69,42.67,42.685,10632.0,C
+2023-09-18 13:09:00,42.685,42.685,42.675,42.68,7282.0,C
+2023-09-18 13:08:00,42.675,42.69,42.67,42.685,11345.0,C
+2023-09-18 13:07:00,42.665,42.68,42.665,42.671,7892.0,C
+2023-09-18 13:06:00,42.672,42.685,42.66,42.665,19606.0,C
+2023-09-18 13:05:00,42.685,42.69,42.675,42.676,14843.0,C
+2023-09-18 13:04:00,42.68,42.69,42.68,42.69,3119.0,C
+2023-09-18 13:03:00,42.68,42.69,42.675,42.69,7610.0,C
+2023-09-18 13:02:00,42.68,42.69,42.675,42.685,3704.0,C
+2023-09-18 13:01:00,42.675,42.68,42.67,42.675,17030.0,C
+2023-09-18 13:00:00,42.66,42.68,42.655,42.675,11384.0,C
+2023-09-18 12:59:00,42.658,42.658,42.65,42.655,3101.0,C
+2023-09-18 12:58:00,42.654,42.66,42.645,42.65,20317.0,C
+2023-09-18 12:57:00,42.67,42.67,42.65,42.65,25081.0,C
+2023-09-18 12:56:00,42.675,42.675,42.66,42.667,20721.0,C
+2023-09-18 12:55:00,42.665,42.675,42.66,42.674,20212.0,C
+2023-09-18 12:54:00,42.665,42.667,42.66,42.665,5754.0,C
+2023-09-18 12:53:00,42.665,42.67,42.66,42.664,18113.0,C
+2023-09-18 12:52:00,42.675,42.685,42.665,42.665,21158.0,C
+2023-09-18 12:51:00,42.69,42.695,42.675,42.675,16398.0,C
+2023-09-18 12:50:00,42.69,42.69,42.68,42.69,7465.0,C
+2023-09-18 12:49:00,42.69,42.69,42.68,42.69,8998.0,C
+2023-09-18 12:48:00,42.685,42.69,42.68,42.68,1941.0,C
+2023-09-18 12:47:00,42.685,42.69,42.68,42.69,7385.0,C
+2023-09-18 12:46:00,42.675,42.69,42.67,42.685,10018.0,C
+2023-09-18 12:45:00,42.69,42.69,42.665,42.67,17611.0,C
+2023-09-18 12:44:00,42.685,42.69,42.68,42.685,7234.0,C
+2023-09-18 12:43:00,42.705,42.705,42.68,42.68,14177.0,C
+2023-09-18 12:42:00,42.699,42.71,42.695,42.705,6448.0,C
+2023-09-18 12:41:00,42.69,42.7,42.685,42.695,13293.0,C
+2023-09-18 12:40:00,42.69,42.69,42.68,42.68,15372.0,C
+2023-09-18 12:39:00,42.71,42.71,42.69,42.693,19066.0,C
+2023-09-18 12:38:00,42.705,42.71,42.7,42.71,5145.0,C
+2023-09-18 12:37:00,42.705,42.71,42.69,42.71,16062.0,C
+2023-09-18 12:36:00,42.725,42.725,42.705,42.705,15440.0,C
+2023-09-18 12:35:00,42.71,42.73,42.705,42.72,19804.0,C
+2023-09-18 12:34:00,42.685,42.708,42.682,42.705,29600.0,C
+2023-09-18 12:33:00,42.695,42.705,42.685,42.685,17569.0,C
+2023-09-18 12:32:00,42.681,42.695,42.681,42.695,14218.0,C
+2023-09-18 12:31:00,42.68,42.69,42.67,42.685,5545.0,C
+2023-09-18 12:30:00,42.665,42.68,42.665,42.68,7690.0,C
+2023-09-18 12:29:00,42.67,42.68,42.661,42.665,5483.0,C
+2023-09-18 12:28:00,42.69,42.69,42.67,42.67,13457.0,C
+2023-09-18 12:27:00,42.685,42.69,42.68,42.685,3196.0,C
+2023-09-18 12:26:00,42.681,42.695,42.681,42.685,12558.0,C
+2023-09-18 12:25:00,42.697,42.697,42.68,42.685,12378.0,C
+2023-09-18 12:24:00,42.69,42.7,42.69,42.695,6594.0,C
+2023-09-18 12:23:00,42.69,42.696,42.685,42.691,10359.0,C
+2023-09-18 12:22:00,42.691,42.691,42.68,42.685,7534.0,C
+2023-09-18 12:21:00,42.685,42.693,42.68,42.693,3933.0,C
+2023-09-18 12:20:00,42.695,42.695,42.685,42.685,8286.0,C
+2023-09-18 12:19:00,42.685,42.71,42.685,42.7,11198.0,C
+2023-09-18 12:18:00,42.695,42.695,42.68,42.685,9148.0,C
+2023-09-18 12:17:00,42.695,42.7,42.69,42.69,4433.0,C
+2023-09-18 12:16:00,42.7,42.705,42.69,42.69,11666.0,C
+2023-09-18 12:15:00,42.685,42.69,42.68,42.69,4739.0,C
+2023-09-18 12:14:00,42.685,42.7,42.68,42.68,22297.0,C
+2023-09-18 12:13:00,42.685,42.691,42.68,42.68,18490.0,C
+2023-09-18 12:12:00,42.695,42.7,42.68,42.685,14048.0,C
+2023-09-18 12:11:00,42.7,42.725,42.695,42.695,31180.0,C
+2023-09-18 12:10:00,42.695,42.7,42.685,42.7,9531.0,C
+2023-09-18 12:09:00,42.7,42.7,42.68,42.695,14976.0,C
+2023-09-18 12:08:00,42.7,42.7,42.69,42.697,7349.0,C
+2023-09-18 12:07:00,42.685,42.7,42.685,42.7,22567.0,C
+2023-09-18 12:06:00,42.72,42.72,42.68,42.685,21366.0,C
+2023-09-18 12:05:00,42.717,42.72,42.712,42.715,6079.0,C
+2023-09-18 12:04:00,42.705,42.72,42.705,42.715,7515.0,C
+2023-09-18 12:03:00,42.704,42.71,42.7,42.7,13375.0,C
+2023-09-18 12:02:00,42.695,42.72,42.695,42.705,10357.0,C
+2023-09-18 12:01:00,42.695,42.7,42.692,42.695,5089.0,C
+2023-09-18 12:00:00,42.69,42.72,42.69,42.7,16747.0,C
+2023-09-18 11:59:00,42.69,42.69,42.68,42.69,9718.0,C
+2023-09-18 11:58:00,42.685,42.69,42.67,42.685,28448.0,C
+2023-09-18 11:57:00,42.687,42.69,42.68,42.685,15245.0,C
+2023-09-18 11:56:00,42.71,42.72,42.68,42.68,13949.0,C
+2023-09-18 11:55:00,42.715,42.72,42.713,42.72,2715.0,C
+2023-09-18 11:54:00,42.715,42.725,42.7,42.705,15155.0,C
+2023-09-18 11:53:00,42.725,42.725,42.71,42.72,27485.0,C
+2023-09-18 11:52:00,42.73,42.735,42.72,42.725,9010.0,C
+2023-09-18 11:51:00,42.72,42.73,42.715,42.72,11265.0,C
+2023-09-18 11:50:00,42.725,42.73,42.72,42.721,13313.0,C
+2023-09-18 11:49:00,42.722,42.73,42.72,42.725,11809.0,C
+2023-09-18 11:48:00,42.735,42.735,42.72,42.725,7810.0,C
+2023-09-18 11:47:00,42.74,42.74,42.73,42.73,15183.0,C
+2023-09-18 11:46:00,42.72,42.74,42.72,42.735,10338.0,C
+2023-09-18 11:45:00,42.72,42.728,42.715,42.728,4911.0,C
+2023-09-18 11:44:00,42.715,42.725,42.71,42.71,8968.0,C
+2023-09-18 11:43:00,42.71,42.725,42.71,42.713,13657.0,C
+2023-09-18 11:42:00,42.69,42.705,42.69,42.7,10383.0,C
+2023-09-18 11:41:00,42.685,42.7,42.685,42.7,146645.0,C
+2023-09-18 11:40:00,42.69,42.69,42.675,42.69,14024.0,C
+2023-09-18 11:39:00,42.695,42.695,42.68,42.685,13053.0,C
+2023-09-18 11:38:00,42.675,42.695,42.67,42.695,12355.0,C
+2023-09-18 11:37:00,42.68,42.68,42.67,42.675,7231.0,C
+2023-09-18 11:36:00,42.675,42.675,42.67,42.675,2670.0,C
+2023-09-18 11:35:00,42.67,42.68,42.665,42.67,16067.0,C
+2023-09-18 11:34:00,42.67,42.684,42.66,42.68,15977.0,C
+2023-09-18 11:33:00,42.685,42.685,42.66,42.66,25058.0,C
+2023-09-18 11:32:00,42.66,42.685,42.66,42.685,14204.0,C
+2023-09-18 11:31:00,42.64,42.66,42.64,42.655,14376.0,C
+2023-09-18 11:30:00,42.64,42.65,42.63,42.645,9197.0,C
+2023-09-18 11:29:00,42.63,42.64,42.615,42.64,19456.0,C
+2023-09-18 11:28:00,42.615,42.63,42.615,42.63,12987.0,C
+2023-09-18 11:27:00,42.63,42.63,42.61,42.61,11376.0,C
+2023-09-18 11:26:00,42.62,42.625,42.61,42.62,8232.0,C
+2023-09-18 11:25:00,42.645,42.645,42.62,42.62,17166.0,C
+2023-09-18 11:24:00,42.645,42.65,42.64,42.645,5818.0,C
+2023-09-18 11:23:00,42.65,42.66,42.645,42.645,60452.0,C
+2023-09-18 11:22:00,42.645,42.66,42.64,42.66,12341.0,C
+2023-09-18 11:21:00,42.64,42.65,42.64,42.65,8535.0,C
+2023-09-18 11:20:00,42.63,42.65,42.63,42.645,6596.0,C
+2023-09-18 11:19:00,42.655,42.655,42.63,42.633,21230.0,C
+2023-09-18 11:18:00,42.635,42.65,42.63,42.65,6192.0,C
+2023-09-18 11:17:00,42.645,42.65,42.63,42.64,14744.0,C
+2023-09-18 11:16:00,42.635,42.65,42.631,42.643,9815.0,C
+2023-09-18 11:15:00,42.62,42.64,42.615,42.635,30119.0,C
+2023-09-18 11:14:00,42.645,42.645,42.615,42.62,8345.0,C
+2023-09-18 11:13:00,42.64,42.65,42.64,42.64,7379.0,C
+2023-09-18 11:12:00,42.655,42.66,42.645,42.65,7954.0,C
+2023-09-18 11:11:00,42.674,42.68,42.655,42.66,16447.0,C
+2023-09-18 11:10:00,42.66,42.68,42.66,42.67,7925.0,C
+2023-09-18 11:09:00,42.65,42.66,42.645,42.65,9622.0,C
+2023-09-18 11:08:00,42.655,42.655,42.64,42.65,10452.0,C
+2023-09-18 11:07:00,42.66,42.665,42.65,42.655,7130.0,C
+2023-09-18 11:06:00,42.64,42.66,42.633,42.655,12349.0,C
+2023-09-18 11:05:00,42.67,42.67,42.64,42.642,15532.0,C
+2023-09-18 11:04:00,42.665,42.679,42.66,42.678,8398.0,C
+2023-09-18 11:03:00,42.68,42.68,42.66,42.66,17700.0,C
+2023-09-18 11:02:00,42.645,42.69,42.645,42.685,13166.0,C
+2023-09-18 11:01:00,42.64,42.65,42.635,42.645,12998.0,C
+2023-09-18 11:00:00,42.685,42.69,42.635,42.64,21428.0,C
+2023-09-18 10:59:00,42.695,42.7,42.68,42.685,19034.0,C
+2023-09-18 10:58:00,42.73,42.73,42.69,42.69,21611.0,C
+2023-09-18 10:57:00,42.755,42.76,42.735,42.735,15665.0,C
+2023-09-18 10:56:00,42.735,42.75,42.733,42.75,4290.0,C
+2023-09-18 10:55:00,42.74,42.755,42.735,42.735,9237.0,C
+2023-09-18 10:54:00,42.745,42.76,42.73,42.735,14291.0,C
+2023-09-18 10:53:00,42.74,42.755,42.73,42.745,15613.0,C
+2023-09-18 10:52:00,42.72,42.74,42.715,42.735,20476.0,C
+2023-09-18 10:51:00,42.74,42.745,42.71,42.715,23991.0,C
+2023-09-18 10:50:00,42.73,42.74,42.72,42.735,9320.0,C
+2023-09-18 10:49:00,42.752,42.757,42.73,42.73,11828.0,C
+2023-09-18 10:48:00,42.735,42.757,42.735,42.757,10392.0,C
+2023-09-18 10:47:00,42.73,42.735,42.71,42.73,11931.0,C
+2023-09-18 10:46:00,42.74,42.74,42.72,42.732,13152.0,C
+2023-09-18 10:45:00,42.73,42.75,42.72,42.75,13402.0,C
+2023-09-18 10:44:00,42.685,42.73,42.68,42.73,11070.0,C
+2023-09-18 10:43:00,42.695,42.705,42.68,42.685,13371.0,C
+2023-09-18 10:42:00,42.665,42.705,42.665,42.7,15260.0,C
+2023-09-18 10:41:00,42.68,42.68,42.655,42.667,17269.0,C
+2023-09-18 10:40:00,42.685,42.69,42.665,42.68,12464.0,C
+2023-09-18 10:39:00,42.7,42.7,42.665,42.68,16637.0,C
+2023-09-18 10:38:00,42.72,42.72,42.695,42.695,11120.0,C
+2023-09-18 10:37:00,42.69,42.727,42.69,42.72,23344.0,C
+2023-09-18 10:36:00,42.705,42.715,42.685,42.685,16205.0,C
+2023-09-18 10:35:00,42.7,42.71,42.69,42.704,7954.0,C
+2023-09-18 10:34:00,42.675,42.7,42.673,42.69,20601.0,C
+2023-09-18 10:33:00,42.665,42.68,42.65,42.675,19984.0,C
+2023-09-18 10:32:00,42.65,42.67,42.65,42.665,21165.0,C
+2023-09-18 10:31:00,42.635,42.655,42.635,42.65,14165.0,C
+2023-09-18 10:30:00,42.59,42.635,42.585,42.635,15974.0,C
+2023-09-18 10:29:00,42.625,42.625,42.58,42.59,11129.0,C
+2023-09-18 10:28:00,42.639,42.65,42.61,42.625,48465.0,C
+2023-09-18 10:27:00,42.66,42.67,42.635,42.64,27028.0,C
+2023-09-18 10:26:00,42.63,42.66,42.615,42.66,14886.0,C
+2023-09-18 10:25:00,42.64,42.64,42.6,42.625,20920.0,C
+2023-09-18 10:24:00,42.65,42.657,42.622,42.63,19484.0,C
+2023-09-18 10:23:00,42.695,42.698,42.65,42.655,12053.0,C
+2023-09-18 10:22:00,42.695,42.7,42.68,42.695,22132.0,C
+2023-09-18 10:21:00,42.7,42.715,42.695,42.695,45388.0,C
+2023-09-18 10:20:00,42.69,42.7,42.68,42.695,15238.0,C
+2023-09-18 10:19:00,42.69,42.69,42.67,42.685,11876.0,C
+2023-09-18 10:18:00,42.705,42.705,42.685,42.69,16495.0,C
+2023-09-18 10:17:00,42.66,42.71,42.66,42.705,16255.0,C
+2023-09-18 10:16:00,42.71,42.715,42.667,42.667,26758.0,C
+2023-09-18 10:15:00,42.705,42.715,42.702,42.71,8935.0,C
+2023-09-18 10:14:00,42.72,42.72,42.685,42.69,36100.0,C
+2023-09-18 10:13:00,42.751,42.755,42.72,42.725,13459.0,C
+2023-09-18 10:12:00,42.745,42.76,42.74,42.751,42150.0,C
+2023-09-18 10:11:00,42.715,42.745,42.715,42.745,7691.0,C
+2023-09-18 10:10:00,42.725,42.735,42.705,42.71,17438.0,C
+2023-09-18 10:09:00,42.69,42.727,42.69,42.725,18510.0,C
+2023-09-18 10:08:00,42.685,42.7,42.68,42.68,21003.0,C
+2023-09-18 10:07:00,42.675,42.69,42.669,42.685,18335.0,C
+2023-09-18 10:06:00,42.675,42.7,42.665,42.68,26959.0,C
+2023-09-18 10:05:00,42.705,42.725,42.67,42.68,31095.0,C
+2023-09-18 10:04:00,42.72,42.725,42.7,42.705,24014.0,C
+2023-09-18 10:03:00,42.7,42.735,42.68,42.73,30210.0,C
+2023-09-18 10:02:00,42.665,42.728,42.665,42.705,39590.0,C
+2023-09-18 10:01:00,42.7,42.705,42.665,42.67,39667.0,C
+2023-09-18 10:00:00,42.615,42.697,42.612,42.697,17439.0,C
+2023-09-18 09:59:00,42.56,42.615,42.56,42.61,19350.0,C
+2023-09-18 09:58:00,42.595,42.595,42.52,42.56,88450.0,C
+2023-09-18 09:57:00,42.55,42.595,42.55,42.595,24373.0,C
+2023-09-18 09:56:00,42.53,42.565,42.53,42.54,20743.0,C
+2023-09-18 09:55:00,42.575,42.58,42.52,42.53,18427.0,C
+2023-09-18 09:54:00,42.58,42.581,42.56,42.575,16067.0,C
+2023-09-18 09:53:00,42.605,42.615,42.57,42.575,17206.0,C
+2023-09-18 09:52:00,42.56,42.63,42.55,42.605,24650.0,C
+2023-09-18 09:51:00,42.51,42.58,42.505,42.55,20179.0,C
+2023-09-18 09:50:00,42.52,42.52,42.48,42.515,33507.0,C
+2023-09-18 09:49:00,42.533,42.55,42.5,42.525,27696.0,C
+2023-09-18 09:48:00,42.63,42.63,42.53,42.53,72739.0,C
+2023-09-18 09:47:00,42.64,42.675,42.615,42.628,25964.0,C
+2023-09-18 09:46:00,42.6,42.65,42.58,42.63,48275.0,C
+2023-09-18 09:45:00,42.565,42.64,42.56,42.605,35599.0,C
+2023-09-18 09:44:00,42.535,42.607,42.53,42.56,37322.0,C
+2023-09-18 09:43:00,42.49,42.54,42.46,42.535,34088.0,C
+2023-09-18 09:42:00,42.45,42.485,42.43,42.48,37472.0,C
+2023-09-18 09:41:00,42.56,42.56,42.435,42.45,57727.0,C
+2023-09-18 09:40:00,42.55,42.58,42.5,42.54,27732.0,C
+2023-09-18 09:39:00,42.41,42.55,42.4,42.55,27823.0,C
+2023-09-18 09:38:00,42.48,42.53,42.4,42.4,43495.0,C
+2023-09-18 09:37:00,42.46,42.49,42.41,42.48,57034.0,C
+2023-09-18 09:36:00,42.47,42.56,42.46,42.466,31456.0,C
+2023-09-18 09:35:00,42.54,42.54,42.42,42.465,28198.0,C
+2023-09-18 09:34:00,42.51,42.61,42.51,42.53,14869.0,C
+2023-09-18 09:33:00,42.57,42.57,42.46,42.47,40144.0,C
+2023-09-18 09:32:00,42.56,42.63,42.48,42.57,45226.0,C
+2023-09-18 09:31:00,42.64,42.67,42.55,42.57,38999.0,C
+2023-09-18 09:30:00,42.6,42.64,42.6,42.64,180505.0,C
+2023-09-18 09:29:00,42.65,42.65,42.61,42.61,502.0,C
+2023-09-18 09:28:00,42.7,42.7,42.7,42.7,1.0,C
+2023-09-18 09:26:00,42.71,42.71,42.71,42.71,1.0,C
+2023-09-18 09:23:00,42.71,42.71,42.71,42.71,672.0,C
+2023-09-18 09:22:00,42.73,42.73,42.73,42.73,49.0,C
+2023-09-18 09:20:00,42.71,42.71,42.6,42.6,2.0,C
+2023-09-18 09:15:00,42.612,42.612,42.612,42.612,60.0,C
+2023-09-18 09:14:00,42.7,42.7,42.7,42.7,20.0,C
+2023-09-18 09:12:00,42.71,42.71,42.7,42.7,6.0,C
+2023-09-18 09:10:00,42.71,42.71,42.71,42.71,40000.0,C
+2023-09-18 09:04:00,42.7,42.7,42.7,42.7,2.0,C
+2023-09-18 09:03:00,42.75,42.75,42.75,42.75,211.0,C
+2023-09-18 09:00:00,42.75,42.75,42.75,42.75,3.0,C
+2023-09-18 08:58:00,42.75,42.75,42.75,42.75,300.0,C
+2023-09-18 08:57:00,42.75,42.75,42.75,42.75,10.0,C
+2023-09-18 08:51:00,42.77,42.77,42.75,42.75,1506.0,C
+2023-09-18 08:45:00,42.7,42.7,42.7,42.7,1.0,C
+2023-09-18 08:42:00,42.75,42.75,42.75,42.75,921.0,C
+2023-09-18 08:41:00,42.79,42.79,42.79,42.79,800.0,C
+2023-09-18 08:38:00,42.76,42.79,42.75,42.79,207.0,C
+2023-09-18 08:36:00,42.81,42.81,42.8,42.8,157.0,C
+2023-09-18 08:35:00,42.8,42.8,42.8,42.8,210.0,C
+2023-09-18 08:32:00,42.87,42.87,42.87,42.87,5.0,C
+2023-09-18 08:30:00,42.87,42.87,42.87,42.87,5.0,C
+2023-09-18 08:29:00,42.9,42.9,42.9,42.9,100.0,C
+2023-09-18 08:27:00,42.9,42.9,42.9,42.9,200.0,C
+2023-09-18 08:26:00,42.87,42.87,42.87,42.87,8.0,C
+2023-09-18 08:22:00,42.75,42.75,42.75,42.75,300.0,C
+2023-09-18 08:21:00,42.73,42.73,42.73,42.73,300.0,C
+2023-09-18 08:20:00,42.73,42.73,42.68,42.68,208.0,C
+2023-09-18 08:19:00,42.67,42.7,42.61,42.7,905.0,C
+2023-09-18 08:18:00,42.61,42.65,42.61,42.65,21.0,C
+2023-09-18 08:16:00,42.52,42.61,42.52,42.61,105.0,C
+2023-09-18 08:14:00,42.55,42.6,42.55,42.6,137.0,C
+2023-09-18 08:11:00,42.67,42.68,42.55,42.55,112.0,C
+2023-09-18 08:10:00,42.67,42.68,42.67,42.68,102.0,C
+2023-09-18 08:09:00,42.63,42.63,42.63,42.63,10.0,C
+2023-09-18 08:08:00,42.68,42.68,42.68,42.68,13.0,C
+2023-09-18 08:06:00,42.68,42.68,42.68,42.68,1.0,C
+2023-09-18 08:05:00,42.68,42.68,42.68,42.68,5.0,C
+2023-09-18 08:03:00,41.84,42.73,41.84,42.71,86.0,C
+2023-09-18 08:02:00,42.71,42.84,41.77,42.71,21.0,C
+2023-09-18 08:00:00,42.75,42.89,42.55,42.71,2955.0,C
+2023-09-18 07:59:00,42.6,42.63,42.6,42.63,1831.0,C
+2023-09-18 07:57:00,42.6,42.6,42.6,42.6,385.0,C
+2023-09-18 07:54:00,42.61,42.62,42.55,42.59,2832.0,C
+2023-09-18 07:48:00,42.65,42.65,42.65,42.65,6.0,C
+2023-09-18 07:47:00,42.65,42.65,42.65,42.65,300.0,C
+2023-09-18 07:41:00,42.73,42.73,42.63,42.63,711.0,C
+2023-09-18 07:39:00,42.67,42.7,42.67,42.67,216.0,C
+2023-09-18 07:32:00,42.72,42.72,42.71,42.71,240.0,C
+2023-09-18 07:31:00,42.72,42.72,42.72,42.72,10.0,C
+2023-09-18 07:28:00,42.72,42.72,42.72,42.72,15.0,C
+2023-09-18 07:27:00,42.8,42.8,42.8,42.8,12.0,C
+2023-09-18 07:24:00,42.72,42.8,42.72,42.72,763.0,C
+2023-09-18 07:17:00,42.72,42.72,42.72,42.72,226.0,C
+2023-09-18 07:09:00,42.72,42.72,42.72,42.72,1.0,C
+2023-09-18 07:01:00,42.86,42.86,42.86,42.86,5.0,C
+2023-09-18 07:00:00,42.79,42.81,42.75,42.75,152.0,C
+2023-09-18 06:52:00,42.79,42.79,42.79,42.79,2.0,C
+2023-09-18 06:46:00,42.71,42.72,42.71,42.72,200.0,C
+2023-09-18 05:58:00,42.8,42.8,42.8,42.8,4.0,C
+2023-09-18 05:57:00,42.8,42.8,42.8,42.8,14.0,C
+2023-09-18 05:49:00,42.8,42.8,42.8,42.8,1.0,C
+2023-09-18 05:05:00,42.71,42.71,42.71,42.71,25.0,C
+2023-09-18 05:03:00,42.87,42.87,42.87,42.87,3.0,C
+2023-09-18 04:48:00,42.87,42.87,42.87,42.87,2.0,C
+2023-09-18 04:38:00,42.86,42.86,42.86,42.86,1.0,C
+2023-09-18 04:28:00,42.87,42.87,42.87,42.87,3.0,C
+2023-09-18 04:22:00,42.65,42.65,42.65,42.65,12.0,C
+2023-09-18 04:15:00,42.7,42.7,42.7,42.7,4.0,C
+2023-09-18 04:14:00,42.71,42.71,42.65,42.65,6.0,C
+2023-09-18 04:00:00,42.92,42.92,42.77,42.77,4.0,C
+2023-09-15 19:59:00,42.75,42.75,42.75,42.75,1.0,C
+2023-09-15 19:57:00,42.77,42.77,42.77,42.77,28.0,C
+2023-09-15 19:56:00,42.75,42.75,42.75,42.75,1.0,C
+2023-09-15 19:55:00,42.75,42.75,42.75,42.75,1.0,C
+2023-09-15 19:52:00,42.75,42.75,42.75,42.75,47.0,C
+2023-09-15 19:51:00,42.76,42.77,42.75,42.77,630.0,C
+2023-09-15 19:48:00,42.76,42.77,42.76,42.77,200.0,C
+2023-09-15 19:47:00,42.76,42.76,42.76,42.76,1.0,C
+2023-09-15 19:45:00,42.75,42.75,42.75,42.75,25.0,C
+2023-09-15 19:44:00,42.76,42.76,42.76,42.76,50.0,C
+2023-09-15 19:41:00,42.77,42.77,42.77,42.77,10.0,C
+2023-09-15 19:24:00,42.75,42.75,42.75,42.75,26.0,C
+2023-09-15 19:23:00,42.75,42.75,42.75,42.75,10.0,C
+2023-09-15 19:17:00,42.77,42.77,42.77,42.77,10.0,C
+2023-09-15 19:07:00,42.77,42.77,42.77,42.77,1.0,C
+2023-09-15 19:05:00,42.76,42.77,42.76,42.77,2.0,C
+2023-09-15 19:01:00,42.75,42.75,42.75,42.75,5.0,C
+2023-09-15 19:00:00,42.71,42.71,42.71,42.71,7097655.0,C
+2023-09-15 18:56:00,42.72,42.72,42.72,42.72,20.0,C
+2023-09-15 18:50:00,42.77,42.77,42.77,42.77,15.0,C
+2023-09-15 18:46:00,42.77,42.77,42.77,42.77,1.0,C
+2023-09-15 18:45:00,42.768,42.77,42.768,42.77,23.0,C
+2023-09-15 18:44:00,42.76,42.76,42.76,42.76,1.0,C
+2023-09-15 18:42:00,42.72,42.72,42.72,42.72,99.0,C
+2023-09-15 18:40:00,42.73,42.73,42.73,42.73,1.0,C
+2023-09-15 18:36:00,42.73,42.73,42.73,42.73,100.0,C
+2023-09-15 18:32:00,42.76,42.77,42.76,42.77,200.0,C
+2023-09-15 18:31:00,42.76,42.76,42.76,42.76,2.0,C
+2023-09-15 18:30:00,42.71,42.71,42.71,42.71,7097655.0,C
+2023-09-15 18:24:00,42.73,42.73,42.73,42.73,400.0,C
+2023-09-15 18:20:00,42.72,42.72,42.72,42.72,1.0,C
+2023-09-15 18:18:00,42.721,42.721,42.721,42.721,470.0,C
+2023-09-15 18:17:00,42.76,42.76,42.76,42.76,12.0,C
+2023-09-15 18:10:00,42.71,42.71,42.71,42.71,4300.0,C
+2023-09-15 18:06:00,42.76,42.76,42.76,42.76,1000.0,C
+2023-09-15 17:56:00,42.73,42.73,42.73,42.73,25.0,C
+2023-09-15 17:55:00,42.73,42.73,42.73,42.73,50.0,C
+2023-09-15 17:51:00,42.75,42.75,42.75,42.75,10.0,C
+2023-09-15 17:49:00,42.76,42.76,42.76,42.76,2.0,C
+2023-09-15 17:46:00,42.72,42.72,42.72,42.72,1.0,C
+2023-09-15 17:39:00,42.72,42.72,42.72,42.72,3.0,C
+2023-09-15 17:37:00,42.72,42.72,42.72,42.72,10.0,C
+2023-09-15 17:28:00,42.72,42.72,42.72,42.72,10.0,C
+2023-09-15 17:27:00,42.73,42.73,42.72,42.72,17.0,C
+2023-09-15 17:26:00,42.76,42.76,42.76,42.76,5.0,C
+2023-09-15 17:25:00,42.77,42.77,42.759,42.759,282.0,C
+2023-09-15 17:23:00,42.82,42.83,42.77,42.83,25.0,C
+2023-09-15 17:22:00,42.83,42.83,42.83,42.83,37.0,C
+2023-09-15 17:10:00,42.74,42.74,42.74,42.74,100.0,C
+2023-09-15 17:07:00,40.996,40.996,40.996,40.996,1.0,C
+2023-09-15 17:03:00,42.75,42.75,42.75,42.75,1.0,C
+2023-09-15 17:01:00,42.75,42.75,42.75,42.75,5.0,C
+2023-09-15 17:00:00,42.73,42.73,42.72,42.72,10.0,C
+2023-09-15 16:55:00,42.71,42.71,42.71,42.71,552.0,C
+2023-09-15 16:54:00,42.73,42.73,42.73,42.73,18.0,C
+2023-09-15 16:51:00,42.73,42.73,42.73,42.73,100.0,C
+2023-09-15 16:50:00,42.71,42.71,42.71,42.71,64956.0,C
+2023-09-15 16:47:00,42.76,42.76,42.74,42.74,1510.0,C
+2023-09-15 16:44:00,42.759,42.76,42.759,42.76,127.0,C
+2023-09-15 16:42:00,42.76,42.76,42.75,42.75,1506.0,C
+2023-09-15 16:41:00,42.77,42.82,42.71,42.76,5728.0,C
+2023-09-15 16:40:00,42.77,42.77,42.77,42.77,98.0,C
+2023-09-15 16:37:00,42.77,42.77,42.76,42.77,600.0,C
+2023-09-15 16:36:00,42.77,42.77,42.77,42.77,200.0,C
+2023-09-15 16:34:00,42.71,42.71,42.71,42.71,27395.0,C
+2023-09-15 16:31:00,42.75,42.75,42.75,42.75,684.0,C
+2023-09-15 16:29:00,42.71,42.71,42.71,42.71,200639.0,C
+2023-09-15 16:28:00,42.77,42.77,42.75,42.75,495.0,C
+2023-09-15 16:26:00,42.76,42.76,42.76,42.76,200.0,C
+2023-09-15 16:24:00,42.78,42.78,42.71,42.71,3027.0,C
+2023-09-15 16:23:00,42.76,42.76,42.76,42.76,260.0,C
+2023-09-15 16:22:00,42.71,42.71,42.71,42.71,31249.0,C
+2023-09-15 16:19:00,42.78,42.78,42.78,42.78,98.0,C
+2023-09-15 16:18:00,42.713,42.712,42.713,42.712,28445.0,C
+2023-09-15 16:17:00,42.71,42.71,42.71,42.71,582.0,C
+2023-09-15 16:16:00,42.71,42.711,42.71,42.711,186001.0,C
+2023-09-15 16:15:00,42.71,42.78,42.71,42.78,6.0,C
+2023-09-15 16:14:00,42.78,42.78,42.78,42.78,185.0,C
+2023-09-15 16:12:00,42.77,42.77,42.77,42.77,600.0,C
+2023-09-15 16:11:00,42.76,42.76,42.71,42.71,2124.0,C
+2023-09-15 16:10:00,42.71,42.77,42.71,42.71,7164675.0,C
+2023-09-15 16:09:00,42.77,42.77,42.71,42.77,9894.0,C
+2023-09-15 16:08:00,42.77,42.77,42.77,42.77,1.0,C
+2023-09-15 16:07:00,42.71,42.71,42.71,42.71,1869.0,C
+2023-09-15 16:06:00,42.71,42.75,42.71,42.75,14790.0,C
+2023-09-15 16:05:00,42.71,42.71,42.71,42.71,186566.0,C
+2023-09-15 16:04:00,42.71,42.713,42.708,42.71,694378.0,C
+2023-09-15 16:03:00,42.71,42.71,42.71,42.71,178283.0,C
+2023-09-15 16:02:00,42.71,42.71,42.7,42.71,14538263.0,C
+2023-09-15 16:01:00,42.64,42.64,42.64,42.64,400.0,C
+2023-09-15 16:00:00,42.7,42.705,42.64,42.64,133.0,C
+2023-09-15 15:59:00,42.75,42.75,42.7,42.7,431175.0,C
+2023-09-15 15:58:00,42.735,42.76,42.735,42.745,136995.0,C
+2023-09-15 15:57:00,42.735,42.745,42.73,42.735,107596.0,C
+2023-09-15 15:56:00,42.72,42.74,42.72,42.735,107178.0,C
+2023-09-15 15:55:00,42.775,42.79,42.72,42.724,105396.0,C
+2023-09-15 15:54:00,42.78,42.79,42.77,42.775,110298.0,C
+2023-09-15 15:53:00,42.79,42.8,42.77,42.775,40058.0,C
+2023-09-15 15:52:00,42.8,42.805,42.78,42.795,76353.0,C
+2023-09-15 15:51:00,42.815,42.815,42.79,42.795,85563.0,C
+2023-09-15 15:50:00,42.785,42.82,42.77,42.815,124035.0,C
+2023-09-15 15:49:00,42.795,42.8,42.77,42.785,59553.0,C
+2023-09-15 15:48:00,42.8,42.805,42.79,42.8,60826.0,C
+2023-09-15 15:47:00,42.79,42.8,42.78,42.795,69156.0,C
+2023-09-15 15:46:00,42.78,42.8,42.77,42.795,41990.0,C
+2023-09-15 15:45:00,42.77,42.78,42.75,42.775,36910.0,C
+2023-09-15 15:44:00,42.78,42.78,42.762,42.767,27279.0,C
+2023-09-15 15:43:00,42.77,42.79,42.766,42.78,34869.0,C
+2023-09-15 15:42:00,42.76,42.78,42.76,42.77,53057.0,C
+2023-09-15 15:41:00,42.765,42.78,42.75,42.765,54617.0,C
+2023-09-15 15:40:00,42.76,42.78,42.755,42.761,52040.0,C
+2023-09-15 15:39:00,42.805,42.805,42.755,42.762,63235.0,C
+2023-09-15 15:38:00,42.81,42.83,42.8,42.8,41425.0,C
+2023-09-15 15:37:00,42.84,42.84,42.81,42.812,46931.0,C
+2023-09-15 15:36:00,42.83,42.845,42.83,42.845,17525.0,C
+2023-09-15 15:35:00,42.845,42.855,42.83,42.835,43401.0,C
+2023-09-15 15:34:00,42.845,42.85,42.84,42.84,12847.0,C
+2023-09-15 15:33:00,42.865,42.865,42.83,42.85,86757.0,C
+2023-09-15 15:32:00,42.885,42.89,42.86,42.86,26443.0,C
+2023-09-15 15:31:00,42.885,42.89,42.87,42.885,33232.0,C
+2023-09-15 15:30:00,42.88,42.89,42.87,42.88,42701.0,C
+2023-09-15 15:29:00,42.885,42.9,42.87,42.875,64348.0,C
+2023-09-15 15:28:00,42.893,42.893,42.87,42.885,35589.0,C
+2023-09-15 15:27:00,42.86,42.895,42.86,42.895,79211.0,C
+2023-09-15 15:26:00,42.855,42.87,42.855,42.865,12028.0,C
+2023-09-15 15:25:00,42.855,42.87,42.85,42.855,50108.0,C
+2023-09-15 15:24:00,42.875,42.875,42.85,42.855,17122.0,C
+2023-09-15 15:23:00,42.88,42.88,42.87,42.87,22098.0,C
+2023-09-15 15:22:00,42.855,42.87,42.85,42.87,34008.0,C
+2023-09-15 15:21:00,42.855,42.86,42.845,42.85,21541.0,C
+2023-09-15 15:20:00,42.856,42.856,42.84,42.85,16394.0,C
+2023-09-15 15:19:00,42.85,42.87,42.85,42.855,37712.0,C
+2023-09-15 15:18:00,42.835,42.86,42.83,42.85,19497.0,C
+2023-09-15 15:17:00,42.855,42.855,42.83,42.83,10868.0,C
+2023-09-15 15:16:00,42.855,42.87,42.85,42.85,70584.0,C
+2023-09-15 15:15:00,42.865,42.87,42.85,42.86,74577.0,C
+2023-09-15 15:14:00,42.86,42.875,42.85,42.86,36553.0,C
+2023-09-15 15:13:00,42.855,42.87,42.855,42.87,9870.0,C
+2023-09-15 15:12:00,42.85,42.86,42.84,42.86,42024.0,C
+2023-09-15 15:11:00,42.865,42.865,42.84,42.84,60534.0,C
+2023-09-15 15:10:00,42.86,42.86,42.85,42.86,19263.0,C
+2023-09-15 15:09:00,42.905,42.905,42.85,42.85,27319.0,C
+2023-09-15 15:08:00,42.9,42.91,42.9,42.905,6711.0,C
+2023-09-15 15:07:00,42.885,42.905,42.88,42.9,21007.0,C
+2023-09-15 15:06:00,42.89,42.9,42.88,42.885,36045.0,C
+2023-09-15 15:05:00,42.905,42.915,42.885,42.892,101609.0,C
+2023-09-15 15:04:00,42.905,42.906,42.9,42.905,3746.0,C
+2023-09-15 15:03:00,42.915,42.915,42.9,42.905,7709.0,C
+2023-09-15 15:02:00,42.92,42.92,42.9,42.915,35542.0,C
+2023-09-15 15:01:00,42.93,42.93,42.913,42.915,8577.0,C
+2023-09-15 15:00:00,42.95,42.95,42.93,42.935,36348.0,C
+2023-09-15 14:59:00,42.94,42.95,42.94,42.95,4793.0,C
+2023-09-15 14:58:00,42.93,42.95,42.93,42.945,31803.0,C
+2023-09-15 14:57:00,42.94,42.94,42.92,42.925,16053.0,C
+2023-09-15 14:56:00,42.935,42.96,42.935,42.95,36236.0,C
+2023-09-15 14:55:00,42.915,42.94,42.915,42.94,31198.0,C
+2023-09-15 14:54:00,42.915,42.92,42.9,42.91,89737.0,C
+2023-09-15 14:53:00,42.915,42.92,42.91,42.915,5114.0,C
+2023-09-15 14:52:00,42.92,42.93,42.89,42.92,77631.0,C
+2023-09-15 14:51:00,42.91,42.95,42.905,42.92,128883.0,C
+2023-09-15 14:50:00,42.9,42.91,42.89,42.91,35236.0,C
+2023-09-15 14:49:00,42.885,42.905,42.885,42.905,36998.0,C
+2023-09-15 14:48:00,42.89,42.9,42.88,42.88,17122.0,C
+2023-09-15 14:47:00,42.865,42.895,42.86,42.895,14317.0,C
+2023-09-15 14:46:00,42.875,42.88,42.86,42.865,15597.0,C
+2023-09-15 14:45:00,42.84,42.879,42.83,42.875,34527.0,C
+2023-09-15 14:44:00,42.82,42.84,42.82,42.835,11180.0,C
+2023-09-15 14:43:00,42.82,42.84,42.815,42.825,59182.0,C
+2023-09-15 14:42:00,42.835,42.84,42.82,42.825,28850.0,C
+2023-09-15 14:41:00,42.82,42.84,42.82,42.835,14416.0,C
+2023-09-15 14:40:00,42.815,42.83,42.815,42.825,9978.0,C
+2023-09-15 14:39:00,42.82,42.82,42.81,42.815,23749.0,C
+2023-09-15 14:38:00,42.79,42.82,42.79,42.815,18095.0,C
+2023-09-15 14:37:00,42.8,42.8,42.79,42.79,29618.0,C
+2023-09-15 14:36:00,42.8,42.81,42.795,42.804,33178.0,C
+2023-09-15 14:35:00,42.795,42.8,42.785,42.795,46721.0,C
+2023-09-15 14:34:00,42.785,42.795,42.785,42.795,17095.0,C
+2023-09-15 14:33:00,42.79,42.8,42.78,42.785,28502.0,C
+2023-09-15 14:32:00,42.782,42.8,42.78,42.785,14770.0,C
+2023-09-15 14:31:00,42.785,42.795,42.78,42.79,14610.0,C
+2023-09-15 14:30:00,42.8,42.8,42.78,42.781,8687.0,C
+2023-09-15 14:29:00,42.805,42.805,42.795,42.8,21835.0,C
+2023-09-15 14:28:00,42.815,42.83,42.805,42.805,23583.0,C
+2023-09-15 14:27:00,42.825,42.835,42.81,42.815,42091.0,C
+2023-09-15 14:26:00,42.825,42.83,42.81,42.825,114444.0,C
+2023-09-15 14:25:00,42.815,42.83,42.81,42.825,9410.0,C
+2023-09-15 14:24:00,42.82,42.826,42.81,42.813,14534.0,C
+2023-09-15 14:23:00,42.835,42.835,42.815,42.815,18382.0,C
+2023-09-15 14:22:00,42.815,42.84,42.81,42.83,16648.0,C
+2023-09-15 14:21:00,42.815,42.82,42.81,42.815,9337.0,C
+2023-09-15 14:20:00,42.795,42.82,42.79,42.815,19388.0,C
+2023-09-15 14:19:00,42.79,42.8,42.785,42.795,27966.0,C
+2023-09-15 14:18:00,42.805,42.81,42.79,42.79,17537.0,C
+2023-09-15 14:17:00,42.805,42.805,42.792,42.805,15571.0,C
+2023-09-15 14:16:00,42.8,42.81,42.79,42.805,15553.0,C
+2023-09-15 14:15:00,42.797,42.8,42.79,42.79,16028.0,C
+2023-09-15 14:14:00,42.8,42.8,42.79,42.796,8570.0,C
+2023-09-15 14:13:00,42.815,42.82,42.794,42.8,27647.0,C
+2023-09-15 14:12:00,42.835,42.835,42.814,42.815,25635.0,C
+2023-09-15 14:11:00,42.825,42.84,42.825,42.83,12458.0,C
+2023-09-15 14:10:00,42.83,42.85,42.82,42.825,81937.0,C
+2023-09-15 14:09:00,42.835,42.838,42.83,42.835,5605.0,C
+2023-09-15 14:08:00,42.825,42.84,42.82,42.84,17919.0,C
+2023-09-15 14:07:00,42.85,42.85,42.825,42.825,21862.0,C
+2023-09-15 14:06:00,42.855,42.865,42.855,42.855,15343.0,C
+2023-09-15 14:05:00,42.865,42.87,42.855,42.855,13437.0,C
+2023-09-15 14:04:00,42.86,42.88,42.85,42.865,26199.0,C
+2023-09-15 14:03:00,42.875,42.885,42.855,42.861,25799.0,C
+2023-09-15 14:02:00,42.885,42.89,42.86,42.875,54256.0,C
+2023-09-15 14:01:00,42.88,42.89,42.875,42.885,13515.0,C
+2023-09-15 14:00:00,42.9,42.91,42.885,42.885,12575.0,C
+2023-09-15 13:59:00,42.905,42.91,42.89,42.9,41140.0,C
+2023-09-15 13:58:00,42.915,42.92,42.9,42.905,11057.0,C
+2023-09-15 13:57:00,42.91,42.915,42.9,42.915,12866.0,C
+2023-09-15 13:56:00,42.916,42.92,42.91,42.915,5590.0,C
+2023-09-15 13:55:00,42.918,42.925,42.91,42.91,19237.0,C
+2023-09-15 13:54:00,42.9,42.92,42.9,42.92,10750.0,C
+2023-09-15 13:53:00,42.895,42.92,42.895,42.9,44569.0,C
+2023-09-15 13:52:00,42.905,42.91,42.895,42.9,44782.0,C
+2023-09-15 13:51:00,42.89,42.905,42.885,42.905,17543.0,C
+2023-09-15 13:50:00,42.89,42.9,42.88,42.89,19569.0,C
+2023-09-15 13:49:00,42.895,42.91,42.89,42.89,16195.0,C
+2023-09-15 13:48:00,42.89,42.915,42.89,42.895,52356.0,C
+2023-09-15 13:47:00,42.9,42.9,42.892,42.895,15906.0,C
+2023-09-15 13:46:00,42.895,42.9,42.895,42.9,11355.0,C
+2023-09-15 13:45:00,42.89,42.9,42.885,42.895,9083.0,C
+2023-09-15 13:44:00,42.884,42.89,42.88,42.885,6977.0,C
+2023-09-15 13:43:00,42.86,42.9,42.85,42.89,34958.0,C
+2023-09-15 13:42:00,42.85,42.878,42.845,42.86,42062.0,C
+2023-09-15 13:41:00,42.845,42.85,42.835,42.85,19854.0,C
+2023-09-15 13:40:00,42.82,42.85,42.814,42.845,16456.0,C
+2023-09-15 13:39:00,42.815,42.82,42.8,42.815,13801.0,C
+2023-09-15 13:38:00,42.79,42.82,42.78,42.81,33620.0,C
+2023-09-15 13:37:00,42.77,42.79,42.76,42.785,16820.0,C
+2023-09-15 13:36:00,42.755,42.765,42.75,42.765,10453.0,C
+2023-09-15 13:35:00,42.725,42.76,42.725,42.755,13292.0,C
+2023-09-15 13:34:00,42.73,42.74,42.725,42.727,12162.0,C
+2023-09-15 13:33:00,42.69,42.735,42.68,42.735,51464.0,C
+2023-09-15 13:32:00,42.675,42.7,42.671,42.7,33769.0,C
+2023-09-15 13:31:00,42.67,42.68,42.66,42.675,13458.0,C
+2023-09-15 13:30:00,42.71,42.72,42.673,42.673,30040.0,C
+2023-09-15 13:29:00,42.71,42.72,42.71,42.715,11278.0,C
+2023-09-15 13:28:00,42.755,42.757,42.71,42.71,46227.0,C
+2023-09-15 13:27:00,42.735,42.75,42.735,42.75,15951.0,C
+2023-09-15 13:26:00,42.75,42.75,42.73,42.735,13310.0,C
+2023-09-15 13:25:00,42.749,42.755,42.745,42.745,21744.0,C
+2023-09-15 13:24:00,42.74,42.75,42.735,42.745,12771.0,C
+2023-09-15 13:23:00,42.74,42.76,42.74,42.745,11071.0,C
+2023-09-15 13:22:00,42.75,42.76,42.74,42.74,26250.0,C
+2023-09-15 13:21:00,42.75,42.77,42.75,42.755,15359.0,C
+2023-09-15 13:20:00,42.755,42.755,42.745,42.75,18491.0,C
+2023-09-15 13:19:00,42.769,42.769,42.75,42.755,18129.0,C
+2023-09-15 13:18:00,42.765,42.78,42.765,42.77,21674.0,C
+2023-09-15 13:17:00,42.74,42.77,42.74,42.765,26616.0,C
+2023-09-15 13:16:00,42.75,42.75,42.74,42.744,15133.0,C
+2023-09-15 13:15:00,42.755,42.77,42.74,42.745,27728.0,C
+2023-09-15 13:14:00,42.77,42.77,42.74,42.755,26898.0,C
+2023-09-15 13:13:00,42.755,42.78,42.75,42.775,17144.0,C
+2023-09-15 13:12:00,42.76,42.77,42.75,42.753,10636.0,C
+2023-09-15 13:11:00,42.785,42.785,42.76,42.765,14830.0,C
+2023-09-15 13:10:00,42.784,42.79,42.78,42.785,9087.0,C
+2023-09-15 13:09:00,42.79,42.793,42.78,42.785,17137.0,C
+2023-09-15 13:08:00,42.79,42.8,42.79,42.795,6718.0,C
+2023-09-15 13:07:00,42.78,42.8,42.78,42.8,9445.0,C
+2023-09-15 13:06:00,42.78,42.79,42.765,42.79,48013.0,C
+2023-09-15 13:05:00,42.815,42.82,42.78,42.78,26802.0,C
+2023-09-15 13:04:00,42.81,42.82,42.8,42.815,10741.0,C
+2023-09-15 13:03:00,42.83,42.83,42.81,42.815,29122.0,C
+2023-09-15 13:02:00,42.83,42.838,42.83,42.835,6831.0,C
+2023-09-15 13:01:00,42.858,42.86,42.83,42.835,12020.0,C
+2023-09-15 13:00:00,42.87,42.87,42.85,42.86,16045.0,C
+2023-09-15 12:59:00,42.87,42.87,42.865,42.865,8126.0,C
+2023-09-15 12:58:00,42.855,42.87,42.855,42.865,18202.0,C
+2023-09-15 12:57:00,42.86,42.86,42.85,42.855,5884.0,C
+2023-09-15 12:56:00,42.875,42.875,42.845,42.85,16908.0,C
+2023-09-15 12:55:00,42.875,42.88,42.86,42.875,20714.0,C
+2023-09-15 12:54:00,42.87,42.88,42.87,42.875,3562.0,C
+2023-09-15 12:53:00,42.885,42.885,42.87,42.875,10029.0,C
+2023-09-15 12:52:00,42.885,42.89,42.88,42.885,11741.0,C
+2023-09-15 12:51:00,42.875,42.885,42.87,42.88,19405.0,C
+2023-09-15 12:50:00,42.876,42.88,42.87,42.875,5001.0,C
+2023-09-15 12:49:00,42.87,42.88,42.86,42.875,23641.0,C
+2023-09-15 12:48:00,42.855,42.875,42.85,42.875,11813.0,C
+2023-09-15 12:47:00,42.86,42.86,42.85,42.852,9932.0,C
+2023-09-15 12:46:00,42.86,42.865,42.86,42.86,5041.0,C
+2023-09-15 12:45:00,42.86,42.865,42.85,42.86,13268.0,C
+2023-09-15 12:44:00,42.86,42.875,42.85,42.86,22649.0,C
+2023-09-15 12:43:00,42.865,42.87,42.855,42.865,8536.0,C
+2023-09-15 12:42:00,42.865,42.875,42.855,42.865,13753.0,C
+2023-09-15 12:41:00,42.856,42.87,42.856,42.868,11901.0,C
+2023-09-15 12:40:00,42.84,42.87,42.84,42.86,21156.0,C
+2023-09-15 12:39:00,42.845,42.85,42.84,42.848,3745.0,C
+2023-09-15 12:38:00,42.85,42.855,42.84,42.84,12161.0,C
+2023-09-15 12:37:00,42.825,42.86,42.825,42.845,23524.0,C
+2023-09-15 12:36:00,42.825,42.828,42.82,42.82,3794.0,C
+2023-09-15 12:35:00,42.85,42.85,42.82,42.825,16871.0,C
+2023-09-15 12:34:00,42.855,42.86,42.84,42.845,22407.0,C
+2023-09-15 12:33:00,42.86,42.865,42.85,42.851,20523.0,C
+2023-09-15 12:32:00,42.855,42.875,42.855,42.865,10242.0,C
+2023-09-15 12:31:00,42.815,42.855,42.815,42.855,19535.0,C
+2023-09-15 12:30:00,42.83,42.835,42.815,42.82,15541.0,C
+2023-09-15 12:29:00,42.825,42.84,42.82,42.83,10735.0,C
+2023-09-15 12:28:00,42.845,42.845,42.82,42.825,11099.0,C
+2023-09-15 12:27:00,42.855,42.86,42.84,42.845,9801.0,C
+2023-09-15 12:26:00,42.875,42.875,42.855,42.855,12650.0,C
+2023-09-15 12:25:00,42.9,42.91,42.88,42.88,22471.0,C
+2023-09-15 12:24:00,42.895,42.905,42.89,42.905,17578.0,C
+2023-09-15 12:23:00,42.885,42.9,42.885,42.89,13620.0,C
+2023-09-15 12:22:00,42.92,42.93,42.88,42.895,26001.0,C
+2023-09-15 12:21:00,42.91,42.92,42.9,42.918,15041.0,C
+2023-09-15 12:20:00,42.912,42.92,42.91,42.915,16904.0,C
+2023-09-15 12:19:00,42.92,42.93,42.9,42.915,22173.0,C
+2023-09-15 12:18:00,42.91,42.917,42.905,42.915,11803.0,C
+2023-09-15 12:17:00,42.915,42.92,42.9,42.915,20246.0,C
+2023-09-15 12:16:00,42.915,42.915,42.91,42.915,2683.0,C
+2023-09-15 12:15:00,42.91,42.92,42.905,42.92,26580.0,C
+2023-09-15 12:14:00,42.91,42.92,42.9,42.91,30089.0,C
+2023-09-15 12:13:00,42.925,42.93,42.91,42.91,12042.0,C
+2023-09-15 12:12:00,42.93,42.93,42.915,42.92,10686.0,C
+2023-09-15 12:11:00,42.955,42.955,42.93,42.94,13596.0,C
+2023-09-15 12:10:00,42.96,42.96,42.945,42.96,12639.0,C
+2023-09-15 12:09:00,42.97,42.98,42.95,42.95,17256.0,C
+2023-09-15 12:08:00,42.975,42.985,42.95,42.965,14826.0,C
+2023-09-15 12:07:00,42.975,42.985,42.97,42.975,15854.0,C
+2023-09-15 12:06:00,42.97,42.975,42.96,42.975,14481.0,C
+2023-09-15 12:05:00,42.965,42.98,42.965,42.97,17729.0,C
+2023-09-15 12:04:00,42.96,42.97,42.96,42.96,8258.0,C
+2023-09-15 12:03:00,42.96,42.97,42.96,42.966,2750.0,C
+2023-09-15 12:02:00,42.97,42.98,42.96,42.965,13717.0,C
+2023-09-15 12:01:00,42.97,42.98,42.96,42.975,15914.0,C
+2023-09-15 12:00:00,42.97,42.975,42.96,42.965,20205.0,C
+2023-09-15 11:59:00,42.985,42.99,42.965,42.97,15735.0,C
+2023-09-15 11:58:00,42.95,42.99,42.95,42.985,10084.0,C
+2023-09-15 11:57:00,42.95,42.96,42.945,42.95,11216.0,C
+2023-09-15 11:56:00,42.95,42.95,42.944,42.95,8537.0,C
+2023-09-15 11:55:00,42.98,42.98,42.95,42.95,20463.0,C
+2023-09-15 11:54:00,42.99,42.99,42.97,42.973,16982.0,C
+2023-09-15 11:53:00,42.955,43.0,42.95,42.995,17298.0,C
+2023-09-15 11:52:00,42.945,42.955,42.94,42.95,18370.0,C
+2023-09-15 11:51:00,42.947,42.96,42.935,42.94,32025.0,C
+2023-09-15 11:50:00,42.944,42.95,42.93,42.945,14621.0,C
+2023-09-15 11:49:00,42.955,42.967,42.94,42.945,18986.0,C
+2023-09-15 11:48:00,42.965,42.97,42.95,42.958,7469.0,C
+2023-09-15 11:47:00,42.945,42.965,42.944,42.965,14134.0,C
+2023-09-15 11:46:00,42.95,42.959,42.94,42.945,20658.0,C
+2023-09-15 11:45:00,42.98,42.98,42.94,42.955,25593.0,C
+2023-09-15 11:44:00,42.99,42.99,42.975,42.975,29909.0,C
+2023-09-15 11:43:00,43.01,43.02,42.99,42.99,22153.0,C
+2023-09-15 11:42:00,43.01,43.02,43.0,43.01,11371.0,C
+2023-09-15 11:41:00,42.995,43.01,42.98,43.01,15078.0,C
+2023-09-15 11:40:00,42.99,43.01,42.98,43.0,24652.0,C
+2023-09-15 11:39:00,43.005,43.015,42.99,42.99,16251.0,C
+2023-09-15 11:38:00,42.99,43.01,42.985,43.005,20165.0,C
+2023-09-15 11:37:00,43.02,43.03,42.99,42.99,31263.0,C
+2023-09-15 11:36:00,43.023,43.03,43.015,43.02,21630.0,C
+2023-09-15 11:35:00,43.04,43.04,43.01,43.03,22970.0,C
+2023-09-15 11:34:00,43.03,43.05,43.02,43.035,20687.0,C
+2023-09-15 11:33:00,43.035,43.04,43.03,43.03,9941.0,C
+2023-09-15 11:32:00,43.065,43.07,43.03,43.035,34793.0,C
+2023-09-15 11:31:00,43.075,43.08,43.06,43.065,42996.0,C
+2023-09-15 11:30:00,43.085,43.09,43.07,43.07,30311.0,C
+2023-09-15 11:29:00,43.06,43.09,43.06,43.085,25208.0,C
+2023-09-15 11:28:00,43.035,43.07,43.035,43.065,9136.0,C
+2023-09-15 11:27:00,43.025,43.048,43.02,43.04,24534.0,C
+2023-09-15 11:26:00,43.04,43.05,43.023,43.025,23948.0,C
+2023-09-15 11:25:00,43.03,43.04,43.015,43.035,11698.0,C
+2023-09-15 11:24:00,43.015,43.04,43.015,43.02,90880.0,C
+2023-09-15 11:23:00,42.98,43.02,42.975,43.015,200403.0,C
+2023-09-15 11:22:00,42.975,42.98,42.96,42.975,27623.0,C
+2023-09-15 11:21:00,42.96,42.985,42.955,42.98,23318.0,C
+2023-09-15 11:20:00,42.935,42.955,42.93,42.955,38908.0,C
+2023-09-15 11:19:00,42.94,42.94,42.925,42.935,10221.0,C
+2023-09-15 11:18:00,42.925,42.948,42.925,42.94,22008.0,C
+2023-09-15 11:17:00,42.93,42.935,42.91,42.925,16386.0,C
+2023-09-15 11:16:00,42.89,42.93,42.89,42.927,20883.0,C
+2023-09-15 11:15:00,42.905,42.91,42.885,42.89,14636.0,C
+2023-09-15 11:14:00,42.93,42.935,42.9,42.905,16603.0,C
+2023-09-15 11:13:00,42.93,42.94,42.925,42.94,5566.0,C
+2023-09-15 11:12:00,42.895,42.93,42.895,42.92,11746.0,C
+2023-09-15 11:11:00,42.89,42.905,42.885,42.9,13164.0,C
+2023-09-15 11:10:00,42.86,42.9,42.855,42.89,18075.0,C
+2023-09-15 11:09:00,42.875,42.89,42.86,42.86,33874.0,C
+2023-09-15 11:08:00,42.84,42.87,42.83,42.87,18191.0,C
+2023-09-15 11:07:00,42.81,42.83,42.8,42.83,26646.0,C
+2023-09-15 11:06:00,42.848,42.85,42.81,42.81,25452.0,C
+2023-09-15 11:05:00,42.844,42.85,42.82,42.85,20499.0,C
+2023-09-15 11:04:00,42.865,42.865,42.84,42.84,21388.0,C
+2023-09-15 11:03:00,42.86,42.885,42.85,42.867,20723.0,C
+2023-09-15 11:02:00,42.855,42.88,42.835,42.86,149435.0,C
+2023-09-15 11:01:00,42.902,42.91,42.86,42.86,26194.0,C
+2023-09-15 11:00:00,42.855,42.9,42.855,42.9,37907.0,C
+2023-09-15 10:59:00,42.86,42.87,42.855,42.855,26594.0,C
+2023-09-15 10:58:00,42.855,42.865,42.83,42.865,45463.0,C
+2023-09-15 10:57:00,42.86,42.87,42.84,42.85,44972.0,C
+2023-09-15 10:56:00,42.87,42.88,42.86,42.861,41084.0,C
+2023-09-15 10:55:00,42.92,42.925,42.87,42.87,41486.0,C
+2023-09-15 10:54:00,42.95,42.95,42.92,42.92,35920.0,C
+2023-09-15 10:53:00,42.97,42.97,42.945,42.95,25990.0,C
+2023-09-15 10:52:00,43.0,43.0,42.97,42.974,34355.0,C
+2023-09-15 10:51:00,43.02,43.02,42.99,43.0,31678.0,C
+2023-09-15 10:50:00,43.045,43.045,43.02,43.026,16057.0,C
+2023-09-15 10:49:00,43.085,43.085,43.045,43.05,31372.0,C
+2023-09-15 10:48:00,43.075,43.09,43.06,43.08,35577.0,C
+2023-09-15 10:47:00,43.085,43.1,43.075,43.08,11999.0,C
+2023-09-15 10:46:00,43.09,43.09,43.075,43.08,6939.0,C
+2023-09-15 10:45:00,43.07,43.11,43.065,43.091,19031.0,C
+2023-09-15 10:44:00,43.077,43.08,43.06,43.065,14174.0,C
+2023-09-15 10:43:00,43.11,43.11,43.07,43.08,26998.0,C
+2023-09-15 10:42:00,43.116,43.13,43.1,43.11,19014.0,C
+2023-09-15 10:41:00,43.085,43.11,43.082,43.11,17500.0,C
+2023-09-15 10:40:00,43.115,43.12,43.085,43.085,32455.0,C
+2023-09-15 10:39:00,43.15,43.15,43.114,43.115,30803.0,C
+2023-09-15 10:38:00,43.175,43.175,43.15,43.155,13361.0,C
+2023-09-15 10:37:00,43.16,43.185,43.16,43.18,34459.0,C
+2023-09-15 10:36:00,43.15,43.16,43.135,43.16,11624.0,C
+2023-09-15 10:35:00,43.157,43.18,43.155,43.16,25327.0,C
+2023-09-15 10:34:00,43.15,43.17,43.14,43.155,16561.0,C
+2023-09-15 10:33:00,43.157,43.165,43.145,43.15,27651.0,C
+2023-09-15 10:32:00,43.16,43.17,43.14,43.155,20689.0,C
+2023-09-15 10:31:00,43.215,43.22,43.151,43.16,40882.0,C
+2023-09-15 10:30:00,43.205,43.24,43.195,43.215,120023.0,C
+2023-09-15 10:29:00,43.195,43.21,43.18,43.205,54615.0,C
+2023-09-15 10:28:00,43.225,43.23,43.19,43.195,48247.0,C
+2023-09-15 10:27:00,43.205,43.225,43.195,43.225,27862.0,C
+2023-09-15 10:26:00,43.23,43.235,43.19,43.205,24053.0,C
+2023-09-15 10:25:00,43.2,43.235,43.19,43.235,20356.0,C
+2023-09-15 10:24:00,43.185,43.22,43.185,43.21,35693.0,C
+2023-09-15 10:23:00,43.195,43.215,43.18,43.19,29900.0,C
+2023-09-15 10:22:00,43.165,43.195,43.16,43.195,40801.0,C
+2023-09-15 10:21:00,43.16,43.19,43.15,43.167,83393.0,C
+2023-09-15 10:20:00,43.145,43.165,43.13,43.165,41557.0,C
+2023-09-15 10:19:00,43.145,43.155,43.14,43.145,52046.0,C
+2023-09-15 10:18:00,43.114,43.15,43.11,43.145,30946.0,C
+2023-09-15 10:17:00,43.05,43.118,43.05,43.118,33086.0,C
+2023-09-15 10:16:00,43.065,43.07,43.035,43.045,25944.0,C
+2023-09-15 10:15:00,43.06,43.07,43.04,43.06,30545.0,C
+2023-09-15 10:14:00,43.04,43.08,43.03,43.07,23540.0,C
+2023-09-15 10:13:00,43.015,43.04,43.015,43.038,17848.0,C
+2023-09-15 10:12:00,43.015,43.05,43.005,43.02,27951.0,C
+2023-09-15 10:11:00,43.05,43.065,43.01,43.01,52566.0,C
+2023-09-15 10:10:00,43.085,43.1,43.055,43.06,40974.0,C
+2023-09-15 10:09:00,43.045,43.09,43.03,43.09,54192.0,C
+2023-09-15 10:08:00,43.055,43.06,43.04,43.045,45806.0,C
+2023-09-15 10:07:00,43.045,43.06,43.025,43.05,34165.0,C
+2023-09-15 10:06:00,43.04,43.06,43.035,43.045,22826.0,C
+2023-09-15 10:05:00,43.045,43.08,43.04,43.045,56553.0,C
+2023-09-15 10:04:00,43.085,43.09,43.02,43.04,33464.0,C
+2023-09-15 10:03:00,43.105,43.105,43.06,43.085,31038.0,C
+2023-09-15 10:02:00,43.045,43.11,43.045,43.105,31524.0,C
+2023-09-15 10:01:00,43.013,43.037,42.98,43.037,56076.0,C
+2023-09-15 10:00:00,42.955,43.05,42.955,43.015,67354.0,C
+2023-09-15 09:59:00,42.955,42.98,42.95,42.955,19460.0,C
+2023-09-15 09:58:00,42.985,42.989,42.95,42.959,22542.0,C
+2023-09-15 09:57:00,42.94,42.985,42.93,42.98,57853.0,C
+2023-09-15 09:56:00,42.95,42.95,42.91,42.942,22556.0,C
+2023-09-15 09:55:00,42.904,42.95,42.895,42.95,35493.0,C
+2023-09-15 09:54:00,42.91,42.935,42.9,42.91,22309.0,C
+2023-09-15 09:53:00,42.92,42.94,42.912,42.92,34032.0,C
+2023-09-15 09:52:00,42.97,42.97,42.89,42.925,37167.0,C
+2023-09-15 09:51:00,43.0,43.0,42.965,42.97,34466.0,C
+2023-09-15 09:50:00,43.02,43.05,42.99,42.99,50375.0,C
+2023-09-15 09:49:00,43.065,43.07,43.01,43.041,41354.0,C
+2023-09-15 09:48:00,43.06,43.08,43.045,43.065,20086.0,C
+2023-09-15 09:47:00,43.05,43.07,43.0,43.06,50757.0,C
+2023-09-15 09:46:00,43.09,43.09,43.02,43.045,48673.0,C
+2023-09-15 09:45:00,43.08,43.16,43.08,43.1,102876.0,C
+2023-09-15 09:44:00,43.13,43.135,43.065,43.08,35723.0,C
+2023-09-15 09:43:00,43.045,43.14,43.04,43.13,58956.0,C
+2023-09-15 09:42:00,43.055,43.07,43.02,43.045,49425.0,C
+2023-09-15 09:41:00,43.047,43.09,43.04,43.05,44581.0,C
+2023-09-15 09:40:00,42.99,43.04,42.96,43.03,60079.0,C
+2023-09-15 09:39:00,42.965,42.995,42.94,42.99,34952.0,C
+2023-09-15 09:38:00,42.98,43.0,42.95,42.96,40619.0,C
+2023-09-15 09:37:00,42.97,43.01,42.95,42.98,46328.0,C
+2023-09-15 09:36:00,42.98,43.005,42.94,42.97,54080.0,C
+2023-09-15 09:35:00,42.99,43.025,42.935,42.98,46351.0,C
+2023-09-15 09:34:00,42.98,42.98,42.86,42.98,47085.0,C
+2023-09-15 09:33:00,42.87,42.992,42.84,42.98,43369.0,C
+2023-09-15 09:32:00,42.835,42.93,42.81,42.87,80738.0,C
+2023-09-15 09:31:00,42.78,42.845,42.69,42.83,1805716.0,C
+2023-09-15 09:30:00,42.75,42.75,42.75,42.75,1577.0,C
+2023-09-15 09:29:00,42.89,42.89,42.62,42.62,3972.0,C
+2023-09-15 09:28:00,42.9,42.9,42.89,42.89,1810.0,C
+2023-09-15 09:27:00,42.92,42.92,42.91,42.91,1101.0,C
+2023-09-15 09:26:00,43.0,43.0,42.93,42.99,52.0,C
+2023-09-15 09:24:00,43.0,43.0,43.0,43.0,10.0,C
+2023-09-15 09:23:00,42.99,42.99,42.99,42.99,1.0,C
+2023-09-15 09:21:00,42.94,42.99,42.91,42.94,1301.0,C
+2023-09-15 09:20:00,42.91,42.94,42.91,42.91,2589.0,C
+2023-09-15 09:19:00,42.94,42.94,42.94,42.94,6.0,C
+2023-09-15 09:18:00,42.91,42.91,42.91,42.91,1200.0,C
+2023-09-15 09:17:00,42.94,42.94,42.914,42.914,876.0,C
+2023-09-15 09:16:00,42.94,42.94,42.91,42.91,2200.0,C
+2023-09-15 09:15:00,42.99,42.99,42.96,42.96,470.0,C
+2023-09-15 09:14:00,42.98,43.0,42.96,42.96,172.0,C
+2023-09-15 09:13:00,43.0,43.0,43.0,43.0,3.0,C
+2023-09-15 09:12:00,43.0,43.0,42.96,42.96,61.0,C
+2023-09-15 09:11:00,43.0,43.0,43.0,43.0,1515.0,C
+2023-09-15 09:10:00,43.0,43.06,43.0,43.06,1228.0,C
+2023-09-15 09:09:00,43.04,43.04,43.04,43.04,50.0,C
+2023-09-15 09:08:00,43.0,43.04,43.0,43.04,62.0,C
+2023-09-15 09:07:00,43.02,43.02,43.0,43.0,88.0,C
+2023-09-15 09:06:00,43.0,43.0,43.0,43.0,4400.0,C
+2023-09-15 09:05:00,43.0,43.0,43.0,43.0,1418.0,C
+2023-09-15 09:04:00,43.0,43.0,43.0,43.0,461.0,C
+2023-09-15 09:03:00,43.02,43.09,43.02,43.09,77.0,C
+2023-09-15 09:02:00,43.02,43.02,43.02,43.02,24.0,C
+2023-09-15 09:01:00,42.97,42.97,42.97,42.97,25.0,C
+2023-09-15 08:59:00,42.96,42.98,42.92,42.98,4700.0,C
+2023-09-15 08:58:00,43.0,43.0,42.96,42.98,2198.0,C
+2023-09-15 08:57:00,43.01,43.01,43.01,43.01,1500.0,C
+2023-09-15 08:56:00,43.1,43.1,43.1,43.1,200.0,C
+2023-09-15 08:54:00,43.05,43.09,43.0,43.0,70.0,C
+2023-09-15 08:51:00,43.1,43.1,43.1,43.1,813.0,C
+2023-09-15 08:50:00,43.16,43.16,43.16,43.16,50.0,C
+2023-09-15 08:49:00,43.16,43.17,43.1,43.1,1252.0,C
+2023-09-15 08:48:00,43.18,43.2,43.18,43.18,251.0,C
+2023-09-15 08:47:00,43.18,43.18,43.18,43.18,580.0,C
+2023-09-15 08:46:00,43.2,43.2,43.2,43.2,253.0,C
+2023-09-15 08:45:00,43.21,43.28,43.2,43.28,234.0,C
+2023-09-15 08:40:00,43.314,43.314,43.314,43.314,20.0,C
+2023-09-15 08:39:00,43.2,43.2,43.2,43.2,1.0,C
+2023-09-15 08:33:00,43.28,43.28,43.21,43.21,55.0,C
+2023-09-15 08:30:00,43.31,43.31,43.31,43.31,2.0,C
+2023-09-15 08:29:00,43.28,43.28,43.28,43.28,21.0,C
+2023-09-15 08:26:00,43.33,43.33,43.33,43.33,350.0,C
+2023-09-15 08:24:00,43.2,43.21,43.2,43.21,345.0,C
+2023-09-15 08:21:00,43.25,43.25,43.23,43.23,1614.0,C
+2023-09-15 08:19:00,43.3,43.325,43.3,43.325,102.0,C
+2023-09-15 08:18:00,43.3,43.3,43.3,43.3,487.0,C
+2023-09-15 08:17:00,43.3,43.3,43.3,43.3,14.0,C
+2023-09-15 08:14:00,43.33,43.33,43.33,43.33,20.0,C
+2023-09-15 08:11:00,43.3,43.36,43.3,43.36,1016.0,C
+2023-09-15 08:10:00,43.3,43.3,43.3,43.3,1000.0,C
+2023-09-15 08:06:00,43.242,43.242,43.242,43.242,50.0,C
+2023-09-15 08:03:00,43.3,43.38,43.27,43.38,133.0,C
+2023-09-15 08:02:00,43.3,43.33,43.14,43.14,15.0,C
+2023-09-15 08:01:00,43.14,43.38,43.1,43.1,120.0,C
+2023-09-15 08:00:00,43.25,43.34,43.14,43.14,1816.0,C
+2023-09-15 07:47:00,43.26,43.26,43.26,43.26,12.0,C
+2023-09-15 07:45:00,43.26,43.26,43.26,43.26,3.0,C
+2023-09-15 07:33:00,43.28,43.28,43.28,43.28,22.0,C
+2023-09-15 07:32:00,43.27,43.27,43.27,43.27,20.0,C
+2023-09-15 07:26:00,43.27,43.27,43.27,43.27,5.0,C
+2023-09-15 07:21:00,43.27,43.27,43.26,43.26,100.0,C
+2023-09-15 07:19:00,43.27,43.27,43.27,43.27,1.0,C
+2023-09-15 07:17:00,43.28,43.28,43.28,43.28,7.0,C
+2023-09-15 07:15:00,43.29,43.29,43.28,43.28,520.0,C
+2023-09-15 07:12:00,43.31,43.31,43.31,43.31,12.0,C
+2023-09-15 07:11:00,43.3,43.3,43.3,43.3,25.0,C
+2023-09-15 07:05:00,43.28,43.32,43.28,43.32,187.0,C
+2023-09-15 07:00:00,43.28,43.28,43.22,43.22,35.0,C
+2023-09-15 06:58:00,43.21,43.24,43.2,43.24,385.0,C
+2023-09-15 06:54:00,43.29,43.29,43.29,43.29,5.0,C
+2023-09-15 06:37:00,43.29,43.29,43.29,43.29,36.0,C
+2023-09-15 06:06:00,43.2,43.2,43.2,43.2,5.0,C
+2023-09-15 06:01:00,43.35,43.35,43.35,43.35,2.0,C
+2023-09-15 05:25:00,43.2,43.2,43.2,43.2,1.0,C
+2023-09-15 05:07:00,43.2,43.2,43.2,43.2,1000.0,C
+2023-09-15 05:05:00,43.25,43.25,43.2,43.2,13.0,C
+2023-09-15 04:58:00,43.28,43.28,43.28,43.28,54.0,C
+2023-09-15 04:49:00,43.21,43.21,43.21,43.21,100.0,C
+2023-09-15 04:30:00,43.25,43.29,43.25,43.29,66.0,C
+2023-09-15 04:19:00,43.2,43.2,43.09,43.09,90.0,C
+2023-09-15 04:11:00,43.2,43.2,43.2,43.2,9.0,C
+2023-09-15 04:01:00,43.2,43.2,43.2,43.2,10.0,C
+2023-09-14 19:59:00,43.18,43.18,43.16,43.16,59.0,C
+2023-09-14 19:58:00,43.19,43.19,43.19,43.19,191.0,C
+2023-09-14 19:56:00,43.19,43.19,43.16,43.17,18.0,C
+2023-09-14 19:50:00,43.16,43.16,43.16,43.16,605.0,C
+2023-09-14 19:45:00,43.16,43.16,43.16,43.16,47.0,C
+2023-09-14 19:43:00,43.16,43.16,43.16,43.16,3.0,C
+2023-09-14 19:41:00,43.16,43.16,43.16,43.16,40.0,C
+2023-09-14 19:39:00,43.16,43.16,43.16,43.16,24.0,C
+2023-09-14 19:38:00,43.16,43.16,43.16,43.16,2.0,C
+2023-09-14 19:37:00,43.16,43.16,43.16,43.16,50.0,C
+2023-09-14 19:36:00,43.16,43.16,43.16,43.16,47.0,C
+2023-09-14 19:35:00,43.16,43.16,43.16,43.16,21.0,C
+2023-09-14 19:27:00,43.161,43.161,43.161,43.161,7.0,C
+2023-09-14 19:26:00,43.16,43.16,43.16,43.16,2.0,C
+2023-09-14 19:17:00,43.17,43.17,43.17,43.17,100.0,C
+2023-09-14 19:14:00,43.151,43.151,43.151,43.151,2.0,C
+2023-09-14 19:12:00,43.16,43.16,43.15,43.15,175.0,C
+2023-09-14 19:11:00,43.17,43.18,43.17,43.18,33.0,C
+2023-09-14 19:00:00,43.14,43.18,43.14,43.18,4074377.0,C
+2023-09-14 18:58:00,43.21,43.21,43.21,43.21,5.0,C
+2023-09-14 18:57:00,43.22,43.22,43.18,43.18,108.0,C
+2023-09-14 18:56:00,43.18,43.18,43.18,43.18,14.0,C
+2023-09-14 18:54:00,43.198,43.198,43.15,43.15,14.0,C
+2023-09-14 18:53:00,43.18,43.18,43.18,43.18,1.0,C
+2023-09-14 18:50:00,43.207,43.207,43.207,43.207,50.0,C
+2023-09-14 18:47:00,43.15,43.15,43.15,43.15,95.0,C
+2023-09-14 18:46:00,43.15,43.15,43.15,43.15,65.0,C
+2023-09-14 18:42:00,43.14,43.213,43.14,43.213,54.0,C
+2023-09-14 18:35:00,43.149,43.149,43.149,43.149,1.0,C
+2023-09-14 18:32:00,43.15,43.15,43.15,43.15,45.0,C
+2023-09-14 18:30:00,43.14,43.14,43.14,43.14,4074383.0,C
+2023-09-14 18:21:00,43.14,43.15,43.14,43.15,150.0,C
+2023-09-14 18:20:00,43.14,43.14,43.14,43.14,25.0,C
+2023-09-14 18:18:00,43.14,43.15,43.14,43.15,3.0,C
+2023-09-14 18:15:00,43.15,43.15,43.15,43.15,507.0,C
+2023-09-14 18:10:00,43.21,43.21,43.21,43.21,25.0,C
+2023-09-14 18:05:00,43.15,43.15,43.15,43.15,5.0,C
+2023-09-14 17:53:00,43.15,43.15,43.15,43.15,10.0,C
+2023-09-14 17:50:00,43.15,43.15,43.15,43.15,41.0,C
+2023-09-14 17:49:00,43.14,43.218,43.14,43.218,21.0,C
+2023-09-14 17:48:00,43.14,43.15,43.14,43.15,38.0,C
+2023-09-14 17:45:00,43.15,43.15,43.15,43.15,10.0,C
+2023-09-14 17:38:00,43.15,43.21,43.15,43.15,57.0,C
+2023-09-14 17:32:00,43.21,43.21,43.21,43.21,1.0,C
+2023-09-14 17:31:00,43.22,43.22,43.22,43.22,2.0,C
+2023-09-14 17:29:00,43.15,43.15,43.15,43.15,2.0,C
+2023-09-14 17:26:00,43.19,43.19,43.19,43.19,57.0,C
+2023-09-14 17:24:00,43.15,43.15,43.15,43.15,65.0,C
+2023-09-14 17:23:00,43.13,43.14,43.13,43.14,1949.0,C
+2023-09-14 17:22:00,43.13,43.14,43.13,43.14,110.0,C
+2023-09-14 17:20:00,43.13,43.13,43.13,43.13,5.0,C
+2023-09-14 17:15:00,43.14,43.14,43.14,43.14,24.0,C
+2023-09-14 17:10:00,43.14,43.14,43.14,43.14,300.0,C
+2023-09-14 17:09:00,43.14,43.14,43.14,43.14,1000.0,C
+2023-09-14 17:08:00,43.14,43.14,43.14,43.14,1500.0,C
+2023-09-14 17:07:00,43.14,43.14,43.13,43.13,515.0,C
+2023-09-14 17:06:00,43.14,43.14,43.14,43.14,600.0,C
+2023-09-14 17:05:00,43.13,43.13,43.13,43.13,46.0,C
+2023-09-14 17:03:00,43.13,43.13,43.13,43.13,46.0,C
+2023-09-14 16:59:00,43.13,43.13,43.13,43.13,1200.0,C
+2023-09-14 16:57:00,43.13,43.13,43.13,43.13,1939.0,C
+2023-09-14 16:56:00,43.13,43.13,43.13,43.13,375.0,C
+2023-09-14 16:55:00,43.13,43.13,43.13,43.13,125.0,C
+2023-09-14 16:54:00,43.17,43.17,43.13,43.14,2570.0,C
+2023-09-14 16:53:00,43.22,43.22,43.18,43.18,102.0,C
+2023-09-14 16:52:00,43.21,43.21,43.18,43.18,24.0,C
+2023-09-14 16:50:00,43.14,43.14,43.14,43.14,254430.0,C
+2023-09-14 16:49:00,43.18,43.18,43.18,43.18,75.0,C
+2023-09-14 16:47:00,43.14,43.18,43.14,43.18,37818.0,C
+2023-09-14 16:44:00,43.18,43.18,43.18,43.18,100.0,C
+2023-09-14 16:41:00,43.22,43.23,43.14,43.21,1373.0,C
+2023-09-14 16:38:00,43.21,43.24,43.21,43.24,3001.0,C
+2023-09-14 16:37:00,43.22,43.22,43.14,43.14,26894.0,C
+2023-09-14 16:36:00,43.14,43.14,43.14,43.14,99086.0,C
+2023-09-14 16:35:00,43.22,43.22,43.22,43.22,38.0,C
+2023-09-14 16:34:00,43.23,43.23,43.23,43.23,203.0,C
+2023-09-14 16:33:00,43.15,43.23,43.15,43.23,2301.0,C
+2023-09-14 16:31:00,43.16,43.22,43.16,43.16,181.0,C
+2023-09-14 16:30:00,43.24,43.24,43.24,43.24,1.0,C
+2023-09-14 16:28:00,43.24,43.24,43.24,43.24,1.0,C
+2023-09-14 16:27:00,43.16,43.16,43.16,43.16,100.0,C
+2023-09-14 16:26:00,43.15,43.15,43.15,43.15,4000.0,C
+2023-09-14 16:25:00,43.16,43.16,43.15,43.15,66.0,C
+2023-09-14 16:24:00,43.16,43.16,43.16,43.16,200.0,C
+2023-09-14 16:23:00,43.16,43.16,40.92,40.92,45.0,C
+2023-09-14 16:22:00,43.14,43.14,43.14,43.14,20.0,C
+2023-09-14 16:21:00,43.14,43.14,43.14,43.14,8.0,C
+2023-09-14 16:20:00,43.16,43.16,43.16,43.16,8.0,C
+2023-09-14 16:19:00,43.14,43.15,43.14,43.15,110.0,C
+2023-09-14 16:18:00,43.16,43.16,43.16,43.16,100.0,C
+2023-09-14 16:15:00,43.14,43.14,43.14,43.14,1.0,C
+2023-09-14 16:14:00,43.14,43.15,43.14,43.15,1083.0,C
+2023-09-14 16:13:00,43.15,43.15,43.15,43.15,1000.0,C
+2023-09-14 16:12:00,43.14,43.14,43.14,43.14,28991.0,C
+2023-09-14 16:10:00,43.14,43.14,43.14,43.14,4074378.0,C
+2023-09-14 16:07:00,43.13,43.13,43.13,43.13,1.0,C
+2023-09-14 16:06:00,43.144,43.15,43.144,43.15,200.0,C
+2023-09-14 16:05:00,43.15,43.15,43.14,43.14,2399.0,C
+2023-09-14 16:04:00,43.15,43.15,43.15,43.15,1.0,C
+2023-09-14 16:03:00,43.14,43.15,43.132,43.131,8452213.0,C
+2023-09-14 16:02:00,43.14,43.14,43.14,43.14,25.0,C
+2023-09-14 16:01:00,43.13,43.14,43.13,43.13,418.0,C
+2023-09-14 16:00:00,43.12,43.13,43.09,43.09,655.0,C
+2023-09-14 15:59:00,43.135,43.15,43.12,43.12,464562.0,C
+2023-09-14 15:58:00,43.11,43.14,43.1,43.137,252142.0,C
+2023-09-14 15:57:00,43.11,43.11,43.1,43.11,105325.0,C
+2023-09-14 15:56:00,43.09,43.11,43.09,43.11,154069.0,C
+2023-09-14 15:55:00,43.1,43.1,43.06,43.085,242847.0,C
+2023-09-14 15:54:00,43.105,43.11,43.09,43.09,128322.0,C
+2023-09-14 15:53:00,43.115,43.12,43.1,43.1,106984.0,C
+2023-09-14 15:52:00,43.125,43.13,43.11,43.115,62478.0,C
+2023-09-14 15:51:00,43.125,43.14,43.11,43.125,149612.0,C
+2023-09-14 15:50:00,43.14,43.15,43.12,43.12,147815.0,C
+2023-09-14 15:49:00,43.13,43.14,43.12,43.131,57851.0,C
+2023-09-14 15:48:00,43.11,43.135,43.1,43.115,111092.0,C
+2023-09-14 15:47:00,43.125,43.125,43.1,43.105,64236.0,C
+2023-09-14 15:46:00,43.12,43.13,43.11,43.12,67132.0,C
+2023-09-14 15:45:00,43.125,43.135,43.115,43.122,70193.0,C
+2023-09-14 15:44:00,43.12,43.13,43.12,43.125,64630.0,C
+2023-09-14 15:43:00,43.16,43.17,43.12,43.12,40110.0,C
+2023-09-14 15:42:00,43.16,43.17,43.145,43.16,81310.0,C
+2023-09-14 15:41:00,43.165,43.17,43.15,43.155,28322.0,C
+2023-09-14 15:40:00,43.165,43.18,43.161,43.165,51490.0,C
+2023-09-14 15:39:00,43.19,43.19,43.16,43.165,34471.0,C
+2023-09-14 15:38:00,43.175,43.19,43.16,43.185,45433.0,C
+2023-09-14 15:37:00,43.215,43.215,43.17,43.175,49086.0,C
+2023-09-14 15:36:00,43.195,43.218,43.194,43.21,48834.0,C
+2023-09-14 15:35:00,43.185,43.2,43.18,43.195,23298.0,C
+2023-09-14 15:34:00,43.175,43.195,43.17,43.19,46163.0,C
+2023-09-14 15:33:00,43.155,43.18,43.15,43.175,31611.0,C
+2023-09-14 15:32:00,43.18,43.185,43.15,43.15,31816.0,C
+2023-09-14 15:31:00,43.215,43.215,43.18,43.185,52762.0,C
+2023-09-14 15:30:00,43.235,43.235,43.21,43.215,17959.0,C
+2023-09-14 15:29:00,43.226,43.24,43.22,43.23,41909.0,C
+2023-09-14 15:28:00,43.21,43.23,43.21,43.225,36507.0,C
+2023-09-14 15:27:00,43.215,43.22,43.21,43.21,30689.0,C
+2023-09-14 15:26:00,43.26,43.26,43.21,43.215,36615.0,C
+2023-09-14 15:25:00,43.245,43.26,43.24,43.255,24442.0,C
+2023-09-14 15:24:00,43.255,43.265,43.245,43.245,27032.0,C
+2023-09-14 15:23:00,43.285,43.285,43.25,43.256,75568.0,C
+2023-09-14 15:22:00,43.29,43.29,43.28,43.28,9707.0,C
+2023-09-14 15:21:00,43.28,43.29,43.28,43.29,15734.0,C
+2023-09-14 15:20:00,43.284,43.285,43.272,43.285,20376.0,C
+2023-09-14 15:19:00,43.284,43.3,43.28,43.285,27669.0,C
+2023-09-14 15:18:00,43.286,43.29,43.27,43.29,17957.0,C
+2023-09-14 15:17:00,43.275,43.285,43.27,43.28,8951.0,C
+2023-09-14 15:16:00,43.275,43.28,43.26,43.28,27411.0,C
+2023-09-14 15:15:00,43.3,43.305,43.25,43.275,61378.0,C
+2023-09-14 15:14:00,43.315,43.32,43.3,43.305,18161.0,C
+2023-09-14 15:13:00,43.31,43.32,43.305,43.31,30625.0,C
+2023-09-14 15:12:00,43.3,43.32,43.295,43.315,41117.0,C
+2023-09-14 15:11:00,43.32,43.33,43.3,43.305,28110.0,C
+2023-09-14 15:10:00,43.32,43.33,43.32,43.325,12082.0,C
+2023-09-14 15:09:00,43.323,43.327,43.32,43.32,10392.0,C
+2023-09-14 15:08:00,43.325,43.33,43.32,43.32,33165.0,C
+2023-09-14 15:07:00,43.335,43.35,43.325,43.325,35950.0,C
+2023-09-14 15:06:00,43.34,43.34,43.325,43.335,20309.0,C
+2023-09-14 15:05:00,43.315,43.34,43.31,43.34,25549.0,C
+2023-09-14 15:04:00,43.302,43.32,43.3,43.315,18358.0,C
+2023-09-14 15:03:00,43.315,43.32,43.3,43.305,31950.0,C
+2023-09-14 15:02:00,43.32,43.325,43.31,43.31,24784.0,C
+2023-09-14 15:01:00,43.275,43.325,43.275,43.325,26847.0,C
+2023-09-14 15:00:00,43.29,43.3,43.27,43.274,30209.0,C
+2023-09-14 14:59:00,43.285,43.295,43.28,43.283,21857.0,C
+2023-09-14 14:58:00,43.295,43.3,43.28,43.285,17357.0,C
+2023-09-14 14:57:00,43.295,43.3,43.28,43.295,19050.0,C
+2023-09-14 14:56:00,43.29,43.31,43.28,43.295,59137.0,C
+2023-09-14 14:55:00,43.285,43.29,43.275,43.285,27330.0,C
+2023-09-14 14:54:00,43.275,43.29,43.275,43.285,16515.0,C
+2023-09-14 14:53:00,43.285,43.289,43.274,43.275,13146.0,C
+2023-09-14 14:52:00,43.27,43.29,43.27,43.285,30232.0,C
+2023-09-14 14:51:00,43.265,43.285,43.26,43.28,19115.0,C
+2023-09-14 14:50:00,43.28,43.28,43.26,43.26,14900.0,C
+2023-09-14 14:49:00,43.265,43.275,43.255,43.275,21740.0,C
+2023-09-14 14:48:00,43.285,43.29,43.265,43.27,21631.0,C
+2023-09-14 14:47:00,43.265,43.29,43.265,43.285,10051.0,C
+2023-09-14 14:46:00,43.235,43.275,43.235,43.27,28882.0,C
+2023-09-14 14:45:00,43.225,43.24,43.225,43.235,19867.0,C
+2023-09-14 14:44:00,43.245,43.248,43.225,43.225,25828.0,C
+2023-09-14 14:43:00,43.235,43.25,43.23,43.245,16090.0,C
+2023-09-14 14:42:00,43.235,43.24,43.23,43.23,13674.0,C
+2023-09-14 14:41:00,43.225,43.25,43.225,43.24,35199.0,C
+2023-09-14 14:40:00,43.24,43.245,43.22,43.225,43878.0,C
+2023-09-14 14:39:00,43.245,43.255,43.24,43.24,26809.0,C
+2023-09-14 14:38:00,43.25,43.26,43.24,43.247,27053.0,C
+2023-09-14 14:37:00,43.223,43.25,43.223,43.25,18110.0,C
+2023-09-14 14:36:00,43.21,43.23,43.21,43.225,9718.0,C
+2023-09-14 14:35:00,43.215,43.215,43.2,43.21,35657.0,C
+2023-09-14 14:34:00,43.21,43.22,43.21,43.21,6147.0,C
+2023-09-14 14:33:00,43.24,43.24,43.21,43.215,24557.0,C
+2023-09-14 14:32:00,43.245,43.25,43.23,43.235,17405.0,C
+2023-09-14 14:31:00,43.23,43.25,43.23,43.245,12667.0,C
+2023-09-14 14:30:00,43.235,43.235,43.22,43.23,27571.0,C
+2023-09-14 14:29:00,43.235,43.25,43.23,43.231,29387.0,C
+2023-09-14 14:28:00,43.245,43.245,43.23,43.235,16208.0,C
+2023-09-14 14:27:00,43.25,43.25,43.24,43.245,7750.0,C
+2023-09-14 14:26:00,43.245,43.255,43.235,43.25,25564.0,C
+2023-09-14 14:25:00,43.23,43.246,43.23,43.24,13038.0,C
+2023-09-14 14:24:00,43.236,43.24,43.23,43.235,11440.0,C
+2023-09-14 14:23:00,43.245,43.255,43.235,43.235,13163.0,C
+2023-09-14 14:22:00,43.23,43.24,43.22,43.24,11036.0,C
+2023-09-14 14:21:00,43.215,43.235,43.21,43.23,18032.0,C
+2023-09-14 14:20:00,43.2,43.22,43.2,43.215,12305.0,C
+2023-09-14 14:19:00,43.22,43.23,43.2,43.2,30507.0,C
+2023-09-14 14:18:00,43.225,43.23,43.22,43.225,5800.0,C
+2023-09-14 14:17:00,43.225,43.235,43.22,43.225,12360.0,C
+2023-09-14 14:16:00,43.24,43.24,43.222,43.225,12075.0,C
+2023-09-14 14:15:00,43.233,43.245,43.23,43.23,26473.0,C
+2023-09-14 14:14:00,43.229,43.26,43.22,43.233,62885.0,C
+2023-09-14 14:13:00,43.225,43.235,43.22,43.224,18236.0,C
+2023-09-14 14:12:00,43.225,43.235,43.22,43.225,14465.0,C
+2023-09-14 14:11:00,43.225,43.23,43.22,43.228,4952.0,C
+2023-09-14 14:10:00,43.205,43.24,43.205,43.22,50824.0,C
+2023-09-14 14:09:00,43.215,43.225,43.205,43.21,35691.0,C
+2023-09-14 14:08:00,43.22,43.22,43.21,43.215,7837.0,C
+2023-09-14 14:07:00,43.21,43.225,43.21,43.22,32915.0,C
+2023-09-14 14:06:00,43.21,43.22,43.205,43.215,19189.0,C
+2023-09-14 14:05:00,43.225,43.23,43.2,43.206,43953.0,C
+2023-09-14 14:04:00,43.225,43.23,43.22,43.22,6969.0,C
+2023-09-14 14:03:00,43.228,43.24,43.22,43.225,20014.0,C
+2023-09-14 14:02:00,43.25,43.25,43.22,43.225,23012.0,C
+2023-09-14 14:01:00,43.235,43.25,43.235,43.25,24854.0,C
+2023-09-14 14:00:00,43.225,43.24,43.225,43.234,16713.0,C
+2023-09-14 13:59:00,43.223,43.235,43.21,43.22,25812.0,C
+2023-09-14 13:58:00,43.225,43.235,43.215,43.22,30365.0,C
+2023-09-14 13:57:00,43.237,43.237,43.22,43.225,11440.0,C
+2023-09-14 13:56:00,43.245,43.245,43.235,43.235,16479.0,C
+2023-09-14 13:55:00,43.255,43.26,43.24,43.244,18959.0,C
+2023-09-14 13:54:00,43.235,43.26,43.23,43.26,12162.0,C
+2023-09-14 13:53:00,43.24,43.246,43.23,43.23,11935.0,C
+2023-09-14 13:52:00,43.225,43.25,43.225,43.235,14328.0,C
+2023-09-14 13:51:00,43.24,43.24,43.22,43.225,19985.0,C
+2023-09-14 13:50:00,43.22,43.24,43.22,43.24,21129.0,C
+2023-09-14 13:49:00,43.22,43.23,43.21,43.22,15893.0,C
+2023-09-14 13:48:00,43.235,43.24,43.22,43.22,25526.0,C
+2023-09-14 13:47:00,43.245,43.25,43.23,43.23,23181.0,C
+2023-09-14 13:46:00,43.25,43.25,43.24,43.245,7345.0,C
+2023-09-14 13:45:00,43.287,43.287,43.24,43.245,23880.0,C
+2023-09-14 13:44:00,43.27,43.29,43.27,43.285,13679.0,C
+2023-09-14 13:43:00,43.275,43.28,43.26,43.28,12546.0,C
+2023-09-14 13:42:00,43.32,43.32,43.275,43.275,29818.0,C
+2023-09-14 13:41:00,43.31,43.32,43.3,43.32,20215.0,C
+2023-09-14 13:40:00,43.285,43.31,43.28,43.305,59072.0,C
+2023-09-14 13:39:00,43.28,43.29,43.27,43.285,22041.0,C
+2023-09-14 13:38:00,43.285,43.285,43.26,43.27,17440.0,C
+2023-09-14 13:37:00,43.28,43.29,43.28,43.285,4265.0,C
+2023-09-14 13:36:00,43.275,43.285,43.275,43.285,15887.0,C
+2023-09-14 13:35:00,43.275,43.285,43.27,43.28,17886.0,C
+2023-09-14 13:34:00,43.275,43.276,43.27,43.276,2084.0,C
+2023-09-14 13:33:00,43.265,43.28,43.26,43.275,10470.0,C
+2023-09-14 13:32:00,43.254,43.27,43.254,43.265,7952.0,C
+2023-09-14 13:31:00,43.25,43.26,43.24,43.26,9453.0,C
+2023-09-14 13:30:00,43.263,43.268,43.24,43.245,18088.0,C
+2023-09-14 13:29:00,43.285,43.285,43.27,43.27,32743.0,C
+2023-09-14 13:28:00,43.29,43.295,43.28,43.28,10326.0,C
+2023-09-14 13:27:00,43.275,43.295,43.27,43.295,18275.0,C
+2023-09-14 13:26:00,43.28,43.29,43.273,43.275,21814.0,C
+2023-09-14 13:25:00,43.27,43.28,43.26,43.275,19047.0,C
+2023-09-14 13:24:00,43.285,43.285,43.26,43.265,30527.0,C
+2023-09-14 13:23:00,43.28,43.29,43.28,43.28,12457.0,C
+2023-09-14 13:22:00,43.29,43.29,43.28,43.285,5725.0,C
+2023-09-14 13:21:00,43.295,43.31,43.285,43.29,28697.0,C
+2023-09-14 13:20:00,43.305,43.305,43.29,43.295,22655.0,C
+2023-09-14 13:19:00,43.3,43.31,43.295,43.305,8153.0,C
+2023-09-14 13:18:00,43.285,43.297,43.28,43.295,5435.0,C
+2023-09-14 13:17:00,43.295,43.305,43.29,43.29,26636.0,C
+2023-09-14 13:16:00,43.29,43.3,43.283,43.29,13700.0,C
+2023-09-14 13:15:00,43.3,43.3,43.29,43.295,18747.0,C
+2023-09-14 13:14:00,43.275,43.3,43.27,43.295,33606.0,C
+2023-09-14 13:13:00,43.26,43.28,43.255,43.275,21097.0,C
+2023-09-14 13:12:00,43.27,43.27,43.26,43.26,9950.0,C
+2023-09-14 13:11:00,43.245,43.267,43.245,43.26,18373.0,C
+2023-09-14 13:10:00,43.23,43.25,43.23,43.245,13128.0,C
+2023-09-14 13:09:00,43.245,43.25,43.23,43.235,26122.0,C
+2023-09-14 13:08:00,43.245,43.25,43.245,43.249,6270.0,C
+2023-09-14 13:07:00,43.24,43.25,43.24,43.24,8326.0,C
+2023-09-14 13:06:00,43.25,43.26,43.24,43.24,22747.0,C
+2023-09-14 13:05:00,43.23,43.25,43.225,43.245,13454.0,C
+2023-09-14 13:04:00,43.225,43.235,43.22,43.225,20394.0,C
+2023-09-14 13:03:00,43.246,43.246,43.22,43.23,26394.0,C
+2023-09-14 13:02:00,43.235,43.245,43.234,43.245,5724.0,C
+2023-09-14 13:01:00,43.23,43.24,43.225,43.235,16846.0,C
+2023-09-14 13:00:00,43.235,43.24,43.23,43.235,7639.0,C
+2023-09-14 12:59:00,43.223,43.24,43.223,43.24,17582.0,C
+2023-09-14 12:58:00,43.23,43.23,43.22,43.225,10093.0,C
+2023-09-14 12:57:00,43.235,43.235,43.22,43.235,16368.0,C
+2023-09-14 12:56:00,43.235,43.24,43.23,43.235,5267.0,C
+2023-09-14 12:55:00,43.245,43.245,43.233,43.24,24955.0,C
+2023-09-14 12:54:00,43.245,43.25,43.24,43.24,4434.0,C
+2023-09-14 12:53:00,43.238,43.25,43.23,43.245,15641.0,C
+2023-09-14 12:52:00,43.245,43.25,43.232,43.235,27941.0,C
+2023-09-14 12:51:00,43.235,43.245,43.235,43.24,6942.0,C
+2023-09-14 12:50:00,43.22,43.25,43.215,43.234,22006.0,C
+2023-09-14 12:49:00,43.205,43.225,43.202,43.225,12183.0,C
+2023-09-14 12:48:00,43.207,43.215,43.2,43.205,22322.0,C
+2023-09-14 12:47:00,43.195,43.21,43.19,43.205,18002.0,C
+2023-09-14 12:46:00,43.21,43.21,43.19,43.195,18377.0,C
+2023-09-14 12:45:00,43.24,43.245,43.205,43.21,36770.0,C
+2023-09-14 12:44:00,43.225,43.24,43.225,43.239,17561.0,C
+2023-09-14 12:43:00,43.235,43.235,43.22,43.225,23763.0,C
+2023-09-14 12:42:00,43.225,43.24,43.22,43.235,13743.0,C
+2023-09-14 12:41:00,43.22,43.236,43.22,43.225,22124.0,C
+2023-09-14 12:40:00,43.215,43.23,43.215,43.225,16127.0,C
+2023-09-14 12:39:00,43.215,43.22,43.2,43.22,42203.0,C
+2023-09-14 12:38:00,43.23,43.23,43.21,43.22,9725.0,C
+2023-09-14 12:37:00,43.225,43.228,43.215,43.225,17012.0,C
+2023-09-14 12:36:00,43.225,43.23,43.223,43.225,2988.0,C
+2023-09-14 12:35:00,43.229,43.23,43.215,43.23,12127.0,C
+2023-09-14 12:34:00,43.215,43.23,43.205,43.225,18714.0,C
+2023-09-14 12:33:00,43.215,43.22,43.205,43.215,16787.0,C
+2023-09-14 12:32:00,43.225,43.225,43.21,43.219,10596.0,C
+2023-09-14 12:31:00,43.215,43.23,43.205,43.225,34544.0,C
+2023-09-14 12:30:00,43.21,43.22,43.205,43.215,11829.0,C
+2023-09-14 12:29:00,43.225,43.225,43.21,43.21,14751.0,C
+2023-09-14 12:28:00,43.21,43.23,43.21,43.225,20847.0,C
+2023-09-14 12:27:00,43.2,43.22,43.2,43.22,14901.0,C
+2023-09-14 12:26:00,43.2,43.206,43.195,43.2,9614.0,C
+2023-09-14 12:25:00,43.205,43.22,43.2,43.2,20824.0,C
+2023-09-14 12:24:00,43.2,43.208,43.195,43.205,8523.0,C
+2023-09-14 12:23:00,43.21,43.21,43.19,43.195,17286.0,C
+2023-09-14 12:22:00,43.216,43.22,43.193,43.205,12444.0,C
+2023-09-14 12:21:00,43.21,43.22,43.2,43.218,24308.0,C
+2023-09-14 12:20:00,43.216,43.22,43.19,43.21,29881.0,C
+2023-09-14 12:19:00,43.21,43.22,43.21,43.21,12141.0,C
+2023-09-14 12:18:00,43.205,43.215,43.2,43.21,6805.0,C
+2023-09-14 12:17:00,43.21,43.23,43.195,43.21,43289.0,C
+2023-09-14 12:16:00,43.23,43.235,43.21,43.215,16123.0,C
+2023-09-14 12:15:00,43.19,43.23,43.185,43.225,16139.0,C
+2023-09-14 12:14:00,43.2,43.21,43.19,43.191,13762.0,C
+2023-09-14 12:13:00,43.2,43.21,43.195,43.206,13227.0,C
+2023-09-14 12:12:00,43.18,43.19,43.17,43.19,9475.0,C
+2023-09-14 12:11:00,43.22,43.22,43.185,43.185,19223.0,C
+2023-09-14 12:10:00,43.2,43.22,43.195,43.215,15878.0,C
+2023-09-14 12:09:00,43.2,43.205,43.19,43.2,19540.0,C
+2023-09-14 12:08:00,43.215,43.215,43.2,43.205,6980.0,C
+2023-09-14 12:07:00,43.211,43.22,43.205,43.215,5954.0,C
+2023-09-14 12:06:00,43.22,43.23,43.21,43.21,31168.0,C
+2023-09-14 12:05:00,43.22,43.22,43.195,43.215,14537.0,C
+2023-09-14 12:04:00,43.2,43.23,43.2,43.225,16306.0,C
+2023-09-14 12:03:00,43.215,43.22,43.2,43.21,39209.0,C
+2023-09-14 12:02:00,43.192,43.22,43.192,43.22,16865.0,C
+2023-09-14 12:01:00,43.226,43.229,43.19,43.195,16574.0,C
+2023-09-14 12:00:00,43.21,43.225,43.2,43.225,12452.0,C
+2023-09-14 11:59:00,43.215,43.225,43.203,43.21,17368.0,C
+2023-09-14 11:58:00,43.23,43.235,43.213,43.22,28133.0,C
+2023-09-14 11:57:00,43.215,43.23,43.215,43.225,6356.0,C
+2023-09-14 11:56:00,43.24,43.24,43.215,43.215,14406.0,C
+2023-09-14 11:55:00,43.22,43.23,43.21,43.23,21442.0,C
+2023-09-14 11:54:00,43.225,43.24,43.225,43.225,19038.0,C
+2023-09-14 11:53:00,43.22,43.225,43.2,43.225,19722.0,C
+2023-09-14 11:52:00,43.2,43.22,43.195,43.215,17952.0,C
+2023-09-14 11:51:00,43.205,43.21,43.185,43.195,12937.0,C
+2023-09-14 11:50:00,43.205,43.21,43.19,43.2,19480.0,C
+2023-09-14 11:49:00,43.199,43.21,43.19,43.205,20133.0,C
+2023-09-14 11:48:00,43.19,43.205,43.185,43.199,24228.0,C
+2023-09-14 11:47:00,43.18,43.19,43.16,43.185,13536.0,C
+2023-09-14 11:46:00,43.185,43.2,43.17,43.175,21877.0,C
+2023-09-14 11:45:00,43.175,43.198,43.175,43.19,15383.0,C
+2023-09-14 11:44:00,43.155,43.18,43.15,43.175,22667.0,C
+2023-09-14 11:43:00,43.15,43.16,43.145,43.155,15735.0,C
+2023-09-14 11:42:00,43.115,43.15,43.115,43.15,24494.0,C
+2023-09-14 11:41:00,43.08,43.115,43.08,43.115,23642.0,C
+2023-09-14 11:40:00,43.095,43.1,43.06,43.09,31815.0,C
+2023-09-14 11:39:00,43.145,43.145,43.085,43.099,65986.0,C
+2023-09-14 11:38:00,43.13,43.15,43.125,43.145,24233.0,C
+2023-09-14 11:37:00,43.145,43.16,43.13,43.13,28692.0,C
+2023-09-14 11:36:00,43.135,43.15,43.115,43.145,23931.0,C
+2023-09-14 11:35:00,43.11,43.14,43.1,43.139,41642.0,C
+2023-09-14 11:34:00,43.132,43.132,43.095,43.1,121231.0,C
+2023-09-14 11:33:00,43.17,43.178,43.13,43.13,27783.0,C
+2023-09-14 11:32:00,43.17,43.175,43.165,43.175,8158.0,C
+2023-09-14 11:31:00,43.16,43.18,43.16,43.17,22249.0,C
+2023-09-14 11:30:00,43.17,43.18,43.16,43.17,20869.0,C
+2023-09-14 11:29:00,43.2,43.2,43.17,43.17,15265.0,C
+2023-09-14 11:28:00,43.185,43.215,43.18,43.195,23950.0,C
+2023-09-14 11:27:00,43.185,43.19,43.18,43.18,5829.0,C
+2023-09-14 11:26:00,43.185,43.2,43.18,43.185,16233.0,C
+2023-09-14 11:25:00,43.215,43.215,43.18,43.181,19788.0,C
+2023-09-14 11:24:00,43.215,43.23,43.21,43.21,15845.0,C
+2023-09-14 11:23:00,43.255,43.255,43.21,43.21,19602.0,C
+2023-09-14 11:22:00,43.265,43.28,43.255,43.255,18916.0,C
+2023-09-14 11:21:00,43.255,43.27,43.245,43.265,39978.0,C
+2023-09-14 11:20:00,43.255,43.28,43.25,43.255,24700.0,C
+2023-09-14 11:19:00,43.265,43.27,43.24,43.255,30983.0,C
+2023-09-14 11:18:00,43.25,43.27,43.25,43.265,34807.0,C
+2023-09-14 11:17:00,43.235,43.26,43.225,43.245,22788.0,C
+2023-09-14 11:16:00,43.26,43.265,43.235,43.24,24321.0,C
+2023-09-14 11:15:00,43.27,43.275,43.26,43.265,20649.0,C
+2023-09-14 11:14:00,43.26,43.27,43.245,43.265,26345.0,C
+2023-09-14 11:13:00,43.26,43.27,43.24,43.25,26201.0,C
+2023-09-14 11:12:00,43.27,43.28,43.245,43.255,20735.0,C
+2023-09-14 11:11:00,43.245,43.26,43.22,43.26,38380.0,C
+2023-09-14 11:10:00,43.255,43.27,43.245,43.245,35104.0,C
+2023-09-14 11:09:00,43.255,43.28,43.25,43.255,39719.0,C
+2023-09-14 11:08:00,43.24,43.26,43.24,43.255,25331.0,C
+2023-09-14 11:07:00,43.25,43.25,43.23,43.245,24158.0,C
+2023-09-14 11:06:00,43.23,43.245,43.225,43.245,16235.0,C
+2023-09-14 11:05:00,43.28,43.29,43.235,43.235,28897.0,C
+2023-09-14 11:04:00,43.265,43.285,43.26,43.281,21749.0,C
+2023-09-14 11:03:00,43.28,43.28,43.245,43.26,25327.0,C
+2023-09-14 11:02:00,43.265,43.28,43.26,43.27,24057.0,C
+2023-09-14 11:01:00,43.26,43.27,43.25,43.265,12551.0,C
+2023-09-14 11:00:00,43.255,43.28,43.255,43.26,20414.0,C
+2023-09-14 10:59:00,43.255,43.27,43.25,43.255,31491.0,C
+2023-09-14 10:58:00,43.235,43.27,43.23,43.25,33966.0,C
+2023-09-14 10:57:00,43.25,43.26,43.22,43.235,63235.0,C
+2023-09-14 10:56:00,43.245,43.26,43.23,43.255,38411.0,C
+2023-09-14 10:55:00,43.225,43.25,43.223,43.245,21320.0,C
+2023-09-14 10:54:00,43.225,43.245,43.22,43.23,41401.0,C
+2023-09-14 10:53:00,43.275,43.275,43.22,43.23,42855.0,C
+2023-09-14 10:52:00,43.24,43.28,43.23,43.277,37567.0,C
+2023-09-14 10:51:00,43.21,43.245,43.205,43.245,48960.0,C
+2023-09-14 10:50:00,43.205,43.23,43.185,43.21,55712.0,C
+2023-09-14 10:49:00,43.17,43.21,43.155,43.21,41206.0,C
+2023-09-14 10:48:00,43.21,43.22,43.18,43.18,31581.0,C
+2023-09-14 10:47:00,43.225,43.23,43.17,43.205,114273.0,C
+2023-09-14 10:46:00,43.215,43.24,43.21,43.225,33524.0,C
+2023-09-14 10:45:00,43.19,43.23,43.18,43.21,48999.0,C
+2023-09-14 10:44:00,43.23,43.23,43.18,43.19,47686.0,C
+2023-09-14 10:43:00,43.255,43.26,43.23,43.24,35628.0,C
+2023-09-14 10:42:00,43.265,43.27,43.25,43.26,16785.0,C
+2023-09-14 10:41:00,43.28,43.29,43.26,43.265,48203.0,C
+2023-09-14 10:40:00,43.255,43.29,43.255,43.285,33759.0,C
+2023-09-14 10:39:00,43.27,43.273,43.25,43.255,28831.0,C
+2023-09-14 10:38:00,43.26,43.28,43.25,43.27,36047.0,C
+2023-09-14 10:37:00,43.27,43.28,43.245,43.26,48716.0,C
+2023-09-14 10:36:00,43.23,43.268,43.23,43.265,24544.0,C
+2023-09-14 10:35:00,43.28,43.285,43.23,43.235,57596.0,C
+2023-09-14 10:34:00,43.27,43.285,43.255,43.27,121621.0,C
+2023-09-14 10:33:00,43.28,43.285,43.27,43.27,47452.0,C
+2023-09-14 10:32:00,43.25,43.295,43.25,43.275,50194.0,C
+2023-09-14 10:31:00,43.25,43.26,43.23,43.255,51748.0,C
+2023-09-14 10:30:00,43.285,43.285,43.235,43.255,29218.0,C
+2023-09-14 10:29:00,43.28,43.3,43.26,43.287,36347.0,C
+2023-09-14 10:28:00,43.3,43.318,43.27,43.275,33680.0,C
+2023-09-14 10:27:00,43.34,43.35,43.3,43.305,101047.0,C
+2023-09-14 10:26:00,43.39,43.395,43.33,43.347,32419.0,C
+2023-09-14 10:25:00,43.42,43.42,43.38,43.4,67288.0,C
+2023-09-14 10:24:00,43.395,43.435,43.39,43.421,59364.0,C
+2023-09-14 10:23:00,43.385,43.4,43.37,43.39,45269.0,C
+2023-09-14 10:22:00,43.33,43.39,43.33,43.385,55578.0,C
+2023-09-14 10:21:00,43.315,43.33,43.31,43.325,56091.0,C
+2023-09-14 10:20:00,43.315,43.32,43.3,43.316,60611.0,C
+2023-09-14 10:19:00,43.3,43.34,43.29,43.32,178713.0,C
+2023-09-14 10:18:00,43.27,43.31,43.27,43.305,54625.0,C
+2023-09-14 10:17:00,43.315,43.325,43.265,43.28,57130.0,C
+2023-09-14 10:16:00,43.295,43.32,43.29,43.31,53694.0,C
+2023-09-14 10:15:00,43.26,43.3,43.25,43.295,26514.0,C
+2023-09-14 10:14:00,43.27,43.28,43.255,43.264,35492.0,C
+2023-09-14 10:13:00,43.25,43.28,43.25,43.26,38750.0,C
+2023-09-14 10:12:00,43.225,43.255,43.21,43.242,46390.0,C
+2023-09-14 10:11:00,43.255,43.26,43.22,43.23,59153.0,C
+2023-09-14 10:10:00,43.27,43.3,43.245,43.255,75324.0,C
+2023-09-14 10:09:00,43.285,43.31,43.28,43.28,94181.0,C
+2023-09-14 10:08:00,43.295,43.32,43.28,43.285,52113.0,C
+2023-09-14 10:07:00,43.3,43.31,43.27,43.293,61894.0,C
+2023-09-14 10:06:00,43.245,43.31,43.245,43.3,47212.0,C
+2023-09-14 10:05:00,43.285,43.3,43.231,43.247,68758.0,C
+2023-09-14 10:04:00,43.295,43.295,43.26,43.281,81532.0,C
+2023-09-14 10:03:00,43.33,43.335,43.28,43.295,66963.0,C
+2023-09-14 10:02:00,43.365,43.375,43.31,43.34,130967.0,C
+2023-09-14 10:01:00,43.39,43.42,43.36,43.36,119168.0,C
+2023-09-14 10:00:00,43.37,43.425,43.365,43.38,127850.0,C
+2023-09-14 09:59:00,43.34,43.38,43.32,43.37,109088.0,C
+2023-09-14 09:58:00,43.39,43.4,43.33,43.335,123046.0,C
+2023-09-14 09:57:00,43.335,43.4,43.335,43.381,113392.0,C
+2023-09-14 09:56:00,43.239,43.33,43.23,43.33,206899.0,C
+2023-09-14 09:55:00,43.195,43.24,43.18,43.24,96314.0,C
+2023-09-14 09:54:00,43.19,43.23,43.175,43.195,110194.0,C
+2023-09-14 09:53:00,43.17,43.22,43.16,43.195,108390.0,C
+2023-09-14 09:52:00,43.135,43.18,43.13,43.17,93316.0,C
+2023-09-14 09:51:00,43.135,43.15,43.12,43.14,136493.0,C
+2023-09-14 09:50:00,43.015,43.14,43.015,43.135,113243.0,C
+2023-09-14 09:49:00,42.98,43.02,42.98,43.01,84096.0,C
+2023-09-14 09:48:00,42.99,43.0,42.965,42.98,58001.0,C
+2023-09-14 09:47:00,42.965,43.0,42.965,42.994,42702.0,C
+2023-09-14 09:46:00,42.9,42.975,42.9,42.97,40068.0,C
+2023-09-14 09:45:00,42.85,42.905,42.85,42.895,71854.0,C
+2023-09-14 09:44:00,42.845,42.85,42.82,42.835,39783.0,C
+2023-09-14 09:43:00,42.82,42.88,42.815,42.848,36337.0,C
+2023-09-14 09:42:00,42.865,42.87,42.815,42.815,38639.0,C
+2023-09-14 09:41:00,42.88,42.893,42.841,42.865,36337.0,C
+2023-09-14 09:40:00,42.9,42.905,42.845,42.88,54250.0,C
+2023-09-14 09:39:00,42.9,42.92,42.855,42.885,62921.0,C
+2023-09-14 09:38:00,42.94,42.94,42.89,42.898,67658.0,C
+2023-09-14 09:37:00,42.99,43.015,42.91,42.94,66386.0,C
+2023-09-14 09:36:00,42.98,43.019,42.945,42.985,55170.0,C
+2023-09-14 09:35:00,42.95,43.0,42.92,42.98,52238.0,C
+2023-09-14 09:34:00,42.97,43.01,42.894,42.945,72133.0,C
+2023-09-14 09:33:00,42.91,42.97,42.9,42.952,38762.0,C
+2023-09-14 09:32:00,42.89,42.94,42.89,42.9,54972.0,C
+2023-09-14 09:31:00,42.81,42.935,42.785,42.907,83843.0,C
+2023-09-14 09:30:00,42.79,42.92,42.73,42.815,279515.0,C
+2023-09-14 09:29:00,42.7,42.82,42.61,42.82,3505.0,C
+2023-09-14 09:26:00,42.82,42.82,42.82,42.82,25.0,C
+2023-09-14 09:25:00,42.67,42.82,42.67,42.82,6.0,C
+2023-09-14 09:24:00,42.84,42.84,42.84,42.84,4.0,C
+2023-09-14 09:23:00,42.8,42.83,42.8,42.83,500.0,C
+2023-09-14 09:22:00,42.8,42.83,42.75,42.8,4581.0,C
+2023-09-14 09:20:00,42.76,42.77,42.75,42.75,988.0,C
+2023-09-14 09:18:00,42.37,42.75,42.37,42.75,2.0,C
+2023-09-14 09:17:00,42.7,42.7,42.7,42.7,48.0,C
+2023-09-14 09:16:00,42.75,42.75,42.7,42.7,319.0,C
+2023-09-14 09:15:00,42.8,42.8,42.8,42.8,30.0,C
+2023-09-14 09:13:00,42.74,42.74,42.74,42.74,500.0,C
+2023-09-14 09:12:00,42.8,42.8,42.8,42.8,63.0,C
+2023-09-14 09:10:00,42.84,42.84,42.79,42.79,12.0,C
+2023-09-14 09:09:00,42.74,42.74,42.74,42.74,1.0,C
+2023-09-14 09:07:00,42.75,42.9,42.75,42.86,2593.0,C
+2023-09-14 09:06:00,42.7,42.74,42.7,42.72,954.0,C
+2023-09-14 09:02:00,42.7,42.7,42.7,42.7,95.0,C
+2023-09-14 09:01:00,42.7,42.7,42.7,42.7,1.0,C
+2023-09-14 09:00:00,42.7,42.738,42.7,42.738,48.0,C
+2023-09-14 08:57:00,42.654,42.654,42.654,42.654,1.0,C
+2023-09-14 08:56:00,42.73,42.73,42.64,42.64,15.0,C
+2023-09-14 08:55:00,42.64,42.7,42.64,42.7,530.0,C
+2023-09-14 08:53:00,42.67,42.67,42.67,42.67,9.0,C
+2023-09-14 08:51:00,42.65,42.65,40.73,40.73,72.0,C
+2023-09-14 08:50:00,42.61,42.61,42.37,42.37,745.0,C
+2023-09-14 08:46:00,42.7,42.7,42.7,42.7,10.0,C
+2023-09-14 08:44:00,42.63,42.63,42.63,42.63,1645.0,C
+2023-09-14 08:43:00,42.8,42.8,42.63,42.63,2688.0,C
+2023-09-14 08:42:00,42.63,42.65,42.63,42.65,130.0,C
+2023-09-14 08:40:00,42.806,42.806,42.806,42.806,3.0,C
+2023-09-14 08:39:00,42.57,42.57,42.57,42.57,152.0,C
+2023-09-14 08:37:00,42.6,42.6,42.6,42.6,50.0,C
+2023-09-14 08:34:00,42.6,42.6,42.6,42.6,21.0,C
+2023-09-14 08:32:00,42.7,42.7,42.6,42.6,91.0,C
+2023-09-14 08:31:00,42.61,42.62,42.6,42.6,3503.0,C
+2023-09-14 08:30:00,42.62,42.62,42.62,42.62,271.0,C
+2023-09-14 08:29:00,42.72,42.72,42.72,42.72,300.0,C
+2023-09-14 08:28:00,42.7,42.7,42.63,42.63,19.0,C
+2023-09-14 08:25:00,42.68,42.68,42.68,42.68,2.0,C
+2023-09-14 08:24:00,42.7,42.7,42.68,42.68,79.0,C
+2023-09-14 08:23:00,42.62,42.67,42.62,42.67,32.0,C
+2023-09-14 08:19:00,42.61,42.61,42.6,42.6,150.0,C
+2023-09-14 08:17:00,42.58,42.65,42.58,42.65,53.0,C
+2023-09-14 08:16:00,42.6,42.6,42.58,42.58,1004.0,C
+2023-09-14 08:15:00,42.61,42.61,42.6,42.61,1477.0,C
+2023-09-14 08:12:00,42.69,42.69,42.69,42.69,10.0,C
+2023-09-14 08:10:00,42.79,42.79,42.79,42.79,36.0,C
+2023-09-14 08:08:00,42.6,42.69,42.6,42.69,89.0,C
+2023-09-14 08:05:00,42.61,42.61,42.61,42.61,20.0,C
+2023-09-14 08:04:00,42.787,42.787,42.787,42.787,100.0,C
+2023-09-14 08:02:00,42.37,42.74,42.37,42.61,30.0,C
+2023-09-14 08:01:00,42.394,42.746,42.394,42.55,272.0,C
+2023-09-14 08:00:00,42.63,42.774,42.37,42.55,3672.0,C
+2023-09-14 07:58:00,42.63,42.63,42.62,42.62,200.0,C
+2023-09-14 07:48:00,42.66,42.66,42.66,42.66,1.0,C
+2023-09-14 07:46:00,42.74,42.74,42.74,42.74,1.0,C
+2023-09-14 07:39:00,42.7,42.7,42.7,42.7,25.0,C
+2023-09-14 07:31:00,42.65,42.65,42.65,42.65,100.0,C
+2023-09-14 07:30:00,42.65,42.65,42.65,42.65,1830.0,C
+2023-09-14 07:29:00,42.65,42.65,42.65,42.65,470.0,C
+2023-09-14 07:28:00,42.65,42.65,42.65,42.65,470.0,C
+2023-09-14 07:26:00,42.63,42.63,42.62,42.62,101.0,C
+2023-09-14 07:23:00,42.71,42.71,42.66,42.66,20.0,C
+2023-09-14 07:22:00,42.65,42.7,42.65,42.7,35.0,C
+2023-09-14 07:17:00,42.64,42.64,42.63,42.63,40.0,C
+2023-09-14 07:08:00,42.63,42.63,42.63,42.63,30.0,C
+2023-09-14 07:06:00,42.64,42.68,42.64,42.66,20.0,C
+2023-09-14 07:04:00,42.62,42.62,42.6,42.6,1250.0,C
+2023-09-14 07:03:00,42.62,42.62,42.62,42.62,10.0,C
+2023-09-14 06:28:00,42.62,42.62,42.62,42.62,1.0,C
+2023-09-14 05:57:00,42.61,42.68,42.61,42.68,48.0,C
+2023-09-14 05:49:00,42.58,42.58,42.58,42.58,2.0,C
+2023-09-14 05:41:00,42.66,42.66,42.66,42.66,15.0,C
+2023-09-14 04:42:00,42.64,42.64,42.64,42.64,8.0,C
+2023-09-14 04:29:00,42.55,42.55,42.55,42.55,1.0,C
+2023-09-14 04:22:00,42.67,42.67,42.67,42.67,2.0,C
+2023-09-14 04:15:00,42.71,42.71,42.71,42.71,8.0,C
+2023-09-14 04:08:00,42.66,42.66,42.66,42.66,5.0,C
+2023-09-13 19:59:00,42.53,42.53,42.53,42.53,1.0,C
+2023-09-13 19:58:00,42.5,42.5,42.5,42.5,100.0,C
+2023-09-13 19:57:00,42.5,42.53,42.5,42.53,151.0,C
+2023-09-13 19:55:00,42.52,42.52,42.52,42.52,19.0,C
+2023-09-13 19:54:00,42.49,42.49,42.49,42.49,50.0,C
+2023-09-13 19:52:00,42.5,42.5,42.5,42.5,10.0,C
+2023-09-13 19:50:00,42.53,42.53,42.53,42.53,100.0,C
+2023-09-13 19:47:00,42.52,42.52,42.52,42.52,50.0,C
+2023-09-13 19:45:00,42.52,42.52,42.52,42.52,50.0,C
+2023-09-13 19:43:00,42.53,42.53,42.491,42.528,116.0,C
+2023-09-13 19:42:00,42.49,42.53,42.49,42.53,472.0,C
+2023-09-13 19:41:00,42.49,42.49,42.49,42.49,6.0,C
+2023-09-13 19:39:00,42.49,42.49,42.49,42.49,1.0,C
+2023-09-13 19:36:00,42.53,42.53,42.53,42.53,25.0,C
+2023-09-13 19:35:00,42.47,42.47,42.47,42.47,1.0,C
+2023-09-13 19:33:00,42.49,42.53,42.49,42.53,600.0,C
+2023-09-13 19:30:00,42.53,42.53,42.53,42.53,223.0,C
+2023-09-13 19:26:00,42.49,42.49,42.49,42.49,2.0,C
+2023-09-13 19:19:00,42.46,42.46,42.46,42.46,50.0,C
+2023-09-13 19:17:00,42.46,42.46,42.46,42.46,94.0,C
+2023-09-13 19:09:00,42.45,42.45,42.45,42.45,50.0,C
+2023-09-13 19:07:00,42.53,42.53,42.53,42.53,51.0,C
+2023-09-13 19:00:00,42.37,42.37,42.37,42.37,4745129.0,C
+2023-09-13 18:59:00,42.45,42.53,42.45,42.53,25.0,C
+2023-09-13 18:58:00,42.53,42.53,42.53,42.53,5.0,C
+2023-09-13 18:55:00,42.53,42.53,42.53,42.53,3.0,C
+2023-09-13 18:52:00,42.47,42.47,42.45,42.45,230.0,C
+2023-09-13 18:51:00,42.45,42.45,42.45,42.45,53.0,C
+2023-09-13 18:49:00,42.53,42.53,42.53,42.53,5.0,C
+2023-09-13 18:48:00,42.52,42.52,42.52,42.52,18.0,C
+2023-09-13 18:42:00,42.5,42.5,42.5,42.5,3.0,C
+2023-09-13 18:40:00,42.5,42.51,42.5,42.51,65.0,C
+2023-09-13 18:39:00,42.51,42.51,42.51,42.51,110.0,C
+2023-09-13 18:38:00,42.53,42.53,42.53,42.53,1500.0,C
+2023-09-13 18:37:00,42.55,42.55,42.55,42.55,15.0,C
+2023-09-13 18:36:00,42.55,42.55,42.55,42.55,1.0,C
+2023-09-13 18:32:00,42.55,42.55,42.55,42.55,100.0,C
+2023-09-13 18:30:00,42.37,42.56,42.37,42.56,4746129.0,C
+2023-09-13 18:26:00,42.56,42.56,42.56,42.56,300.0,C
+2023-09-13 18:22:00,42.58,42.69,42.58,42.69,602.0,C
+2023-09-13 18:18:00,42.69,42.69,42.69,42.69,100.0,C
+2023-09-13 18:13:00,42.58,42.58,42.58,42.58,13.0,C
+2023-09-13 18:12:00,42.5,42.5,42.5,42.5,200.0,C
+2023-09-13 18:09:00,42.58,42.58,42.58,42.58,39.0,C
+2023-09-13 18:00:00,42.58,42.58,42.58,42.58,36.0,C
+2023-09-13 17:54:00,42.5,42.5,42.5,42.5,10.0,C
+2023-09-13 17:52:00,42.49,42.5,42.49,42.5,9.0,C
+2023-09-13 17:48:00,42.48,42.48,42.48,42.48,25.0,C
+2023-09-13 17:46:00,42.48,42.51,42.48,42.51,3158.0,C
+2023-09-13 17:45:00,42.48,42.48,42.48,42.48,100.0,C
+2023-09-13 17:44:00,42.48,42.48,42.47,42.47,11.0,C
+2023-09-13 17:43:00,42.47,42.47,42.47,42.47,10.0,C
+2023-09-13 17:42:00,42.47,42.47,42.47,42.47,30.0,C
+2023-09-13 17:38:00,42.47,42.47,42.47,42.47,25.0,C
+2023-09-13 17:37:00,42.48,42.48,42.47,42.47,30.0,C
+2023-09-13 17:36:00,42.47,42.47,42.47,42.47,25.0,C
+2023-09-13 17:33:00,42.479,42.48,42.479,42.48,400.0,C
+2023-09-13 17:32:00,42.47,42.48,42.47,42.48,1200.0,C
+2023-09-13 17:30:00,42.47,42.47,42.47,42.47,10.0,C
+2023-09-13 17:29:00,42.48,42.48,42.48,42.48,1.0,C
+2023-09-13 17:24:00,42.47,42.47,42.47,42.47,600.0,C
+2023-09-13 17:23:00,42.47,42.47,42.47,42.47,3310.0,C
+2023-09-13 17:22:00,42.47,42.47,42.45,42.47,13495.0,C
+2023-09-13 17:20:00,42.47,42.47,42.47,42.47,1000.0,C
+2023-09-13 17:16:00,42.48,42.48,42.48,42.48,400.0,C
+2023-09-13 17:15:00,42.48,42.48,42.48,42.48,450.0,C
+2023-09-13 17:14:00,42.48,42.48,42.48,42.48,400.0,C
+2023-09-13 17:13:00,42.48,42.48,42.48,42.48,25.0,C
+2023-09-13 17:11:00,42.5,42.5,42.37,42.48,35797.0,C
+2023-09-13 17:10:00,42.34,42.67,42.34,42.5,1212.0,C
+2023-09-13 17:09:00,42.05,42.8,42.01,42.53,51.0,C
+2023-09-13 17:08:00,42.03,42.862,42.02,42.05,721.0,C
+2023-09-13 17:07:00,42.05,42.789,42.01,42.03,24.0,C
+2023-09-13 17:06:00,42.01,42.78,41.99,42.04,29.0,C
+2023-09-13 17:05:00,42.49,42.49,42.01,42.03,17.0,C
+2023-09-13 17:02:00,42.49,42.49,42.49,42.49,14.0,C
+2023-09-13 17:01:00,42.47,42.49,42.47,42.49,4790.0,C
+2023-09-13 17:00:00,42.45,42.46,42.45,42.46,4609.0,C
+2023-09-13 16:55:00,42.45,42.45,42.41,42.45,517.0,C
+2023-09-13 16:54:00,42.37,42.42,42.37,42.42,181177.0,C
+2023-09-13 16:53:00,42.42,42.42,42.42,42.42,201.0,C
+2023-09-13 16:52:00,42.46,42.61,42.42,42.42,32761.0,C
+2023-09-13 16:51:00,42.39,42.46,42.39,42.46,2904.0,C
+2023-09-13 16:48:00,42.39,42.5,42.39,42.5,121.0,C
+2023-09-13 16:45:00,42.39,42.39,42.39,42.39,2.0,C
+2023-09-13 16:43:00,42.4,42.4,42.4,42.4,2.0,C
+2023-09-13 16:41:00,42.4,42.4,42.37,42.37,74981.0,C
+2023-09-13 16:40:00,42.566,42.566,42.566,42.566,70.0,C
+2023-09-13 16:37:00,42.38,42.39,42.38,42.39,400.0,C
+2023-09-13 16:36:00,42.39,42.39,42.39,42.39,1.0,C
+2023-09-13 16:35:00,42.38,42.39,42.38,42.39,205.0,C
+2023-09-13 16:34:00,42.39,42.4,42.39,42.4,995.0,C
+2023-09-13 16:33:00,42.39,42.39,42.39,42.39,10.0,C
+2023-09-13 16:31:00,42.39,42.39,42.39,42.39,5.0,C
+2023-09-13 16:29:00,42.39,42.39,42.39,42.39,1.0,C
+2023-09-13 16:28:00,42.39,42.39,42.39,42.39,5.0,C
+2023-09-13 16:26:00,42.38,42.38,42.38,42.38,100.0,C
+2023-09-13 16:25:00,42.38,42.38,42.38,42.38,100.0,C
+2023-09-13 16:24:00,42.38,42.38,42.37,42.38,2676.0,C
+2023-09-13 16:23:00,42.38,42.38,42.37,42.38,13380.0,C
+2023-09-13 16:22:00,42.38,42.38,42.38,42.38,100.0,C
+2023-09-13 16:21:00,42.38,42.38,42.38,42.38,100.0,C
+2023-09-13 16:18:00,42.37,42.37,42.37,42.37,719000.0,C
+2023-09-13 16:15:00,42.37,42.38,42.37,42.38,227.0,C
+2023-09-13 16:14:00,42.39,42.39,42.39,42.39,1.0,C
+2023-09-13 16:13:00,42.38,42.39,42.38,42.39,10.0,C
+2023-09-13 16:11:00,42.37,42.39,42.37,42.39,23823.0,C
+2023-09-13 16:10:00,42.37,42.39,42.37,42.39,4745130.0,C
+2023-09-13 16:09:00,42.39,42.39,42.39,42.39,25.0,C
+2023-09-13 16:05:00,42.34,42.37,42.34,42.37,3479.0,C
+2023-09-13 16:04:00,42.37,42.37,42.37,42.37,2686.0,C
+2023-09-13 16:03:00,42.37,42.37,42.37,42.37,10787350.0,C
+2023-09-13 16:02:00,42.37,42.37,42.37,42.37,3500.0,C
+2023-09-13 16:00:00,42.37,42.37,42.37,42.37,320.0,C
+2023-09-13 15:59:00,42.39,42.4,42.34,42.37,689783.0,C
+2023-09-13 15:58:00,42.38,42.405,42.37,42.4,287082.0,C
+2023-09-13 15:57:00,42.385,42.39,42.37,42.375,255222.0,C
+2023-09-13 15:56:00,42.345,42.39,42.34,42.385,219002.0,C
+2023-09-13 15:55:00,42.375,42.375,42.33,42.345,319214.0,C
+2023-09-13 15:54:00,42.375,42.4,42.37,42.375,216936.0,C
+2023-09-13 15:53:00,42.39,42.39,42.37,42.375,144442.0,C
+2023-09-13 15:52:00,42.39,42.39,42.38,42.385,88610.0,C
+2023-09-13 15:51:00,42.395,42.4,42.37,42.385,109381.0,C
+2023-09-13 15:50:00,42.39,42.4,42.34,42.395,163118.0,C
+2023-09-13 15:49:00,42.39,42.41,42.39,42.39,82508.0,C
+2023-09-13 15:48:00,42.39,42.41,42.39,42.4,72314.0,C
+2023-09-13 15:47:00,42.385,42.41,42.385,42.395,72256.0,C
+2023-09-13 15:46:00,42.375,42.39,42.375,42.385,54910.0,C
+2023-09-13 15:45:00,42.38,42.395,42.37,42.375,128241.0,C
+2023-09-13 15:44:00,42.425,42.428,42.38,42.38,50849.0,C
+2023-09-13 15:43:00,42.405,42.435,42.405,42.425,65389.0,C
+2023-09-13 15:42:00,42.415,42.42,42.39,42.405,63100.0,C
+2023-09-13 15:41:00,42.405,42.42,42.4,42.415,43154.0,C
+2023-09-13 15:40:00,42.425,42.43,42.4,42.403,53563.0,C
+2023-09-13 15:39:00,42.445,42.448,42.425,42.43,39240.0,C
+2023-09-13 15:38:00,42.425,42.45,42.425,42.445,25005.0,C
+2023-09-13 15:37:00,42.43,42.43,42.41,42.425,50626.0,C
+2023-09-13 15:36:00,42.405,42.44,42.405,42.43,52518.0,C
+2023-09-13 15:35:00,42.425,42.43,42.4,42.41,43310.0,C
+2023-09-13 15:34:00,42.435,42.44,42.42,42.425,36163.0,C
+2023-09-13 15:33:00,42.42,42.44,42.415,42.435,46644.0,C
+2023-09-13 15:32:00,42.42,42.42,42.41,42.415,19163.0,C
+2023-09-13 15:31:00,42.385,42.42,42.385,42.415,38419.0,C
+2023-09-13 15:30:00,42.395,42.4,42.38,42.385,114855.0,C
+2023-09-13 15:29:00,42.395,42.405,42.39,42.395,27823.0,C
+2023-09-13 15:28:00,42.385,42.42,42.38,42.393,80418.0,C
+2023-09-13 15:27:00,42.385,42.41,42.385,42.385,50604.0,C
+2023-09-13 15:26:00,42.375,42.4,42.375,42.385,61438.0,C
+2023-09-13 15:25:00,42.385,42.39,42.37,42.375,47812.0,C
+2023-09-13 15:24:00,42.385,42.39,42.38,42.385,12285.0,C
+2023-09-13 15:23:00,42.375,42.388,42.37,42.385,28799.0,C
+2023-09-13 15:22:00,42.38,42.38,42.37,42.38,10339.0,C
+2023-09-13 15:21:00,42.38,42.387,42.36,42.375,37508.0,C
+2023-09-13 15:20:00,42.41,42.415,42.38,42.387,50760.0,C
+2023-09-13 15:19:00,42.39,42.415,42.39,42.41,27290.0,C
+2023-09-13 15:18:00,42.405,42.41,42.38,42.39,55644.0,C
+2023-09-13 15:17:00,42.425,42.43,42.4,42.4,32421.0,C
+2023-09-13 15:16:00,42.415,42.435,42.415,42.425,34194.0,C
+2023-09-13 15:15:00,42.4,42.417,42.39,42.415,45339.0,C
+2023-09-13 15:14:00,42.385,42.395,42.37,42.395,45015.0,C
+2023-09-13 15:13:00,42.375,42.405,42.375,42.385,52186.0,C
+2023-09-13 15:12:00,42.355,42.38,42.335,42.37,40942.0,C
+2023-09-13 15:11:00,42.325,42.36,42.325,42.355,28096.0,C
+2023-09-13 15:10:00,42.34,42.35,42.325,42.325,31412.0,C
+2023-09-13 15:09:00,42.315,42.34,42.31,42.335,17376.0,C
+2023-09-13 15:08:00,42.295,42.325,42.29,42.315,33035.0,C
+2023-09-13 15:07:00,42.285,42.3,42.26,42.295,63978.0,C
+2023-09-13 15:06:00,42.285,42.29,42.27,42.285,21476.0,C
+2023-09-13 15:05:00,42.263,42.295,42.255,42.28,65753.0,C
+2023-09-13 15:04:00,42.285,42.285,42.26,42.27,27224.0,C
+2023-09-13 15:03:00,42.305,42.31,42.275,42.28,66501.0,C
+2023-09-13 15:02:00,42.32,42.325,42.29,42.305,52122.0,C
+2023-09-13 15:01:00,42.34,42.345,42.32,42.325,19329.0,C
+2023-09-13 15:00:00,42.345,42.35,42.34,42.345,10035.0,C
+2023-09-13 14:59:00,42.37,42.37,42.34,42.345,19469.0,C
+2023-09-13 14:58:00,42.335,42.37,42.33,42.365,29514.0,C
+2023-09-13 14:57:00,42.33,42.34,42.31,42.335,30647.0,C
+2023-09-13 14:56:00,42.305,42.34,42.3,42.34,31854.0,C
+2023-09-13 14:55:00,42.335,42.335,42.3,42.305,27594.0,C
+2023-09-13 14:54:00,42.37,42.375,42.33,42.33,30586.0,C
+2023-09-13 14:53:00,42.39,42.39,42.37,42.375,28661.0,C
+2023-09-13 14:52:00,42.447,42.45,42.39,42.39,38261.0,C
+2023-09-13 14:51:00,42.45,42.458,42.43,42.445,39895.0,C
+2023-09-13 14:50:00,42.475,42.48,42.45,42.457,26747.0,C
+2023-09-13 14:49:00,42.505,42.505,42.47,42.48,42020.0,C
+2023-09-13 14:48:00,42.52,42.525,42.495,42.51,62288.0,C
+2023-09-13 14:47:00,42.513,42.52,42.51,42.515,12779.0,C
+2023-09-13 14:46:00,42.505,42.52,42.5,42.515,45444.0,C
+2023-09-13 14:45:00,42.51,42.515,42.49,42.505,48171.0,C
+2023-09-13 14:44:00,42.52,42.52,42.51,42.515,10928.0,C
+2023-09-13 14:43:00,42.515,42.535,42.51,42.52,36127.0,C
+2023-09-13 14:42:00,42.54,42.54,42.515,42.52,31147.0,C
+2023-09-13 14:41:00,42.52,42.54,42.505,42.535,31854.0,C
+2023-09-13 14:40:00,42.505,42.52,42.505,42.518,38215.0,C
+2023-09-13 14:39:00,42.515,42.525,42.5,42.505,29103.0,C
+2023-09-13 14:38:00,42.525,42.535,42.51,42.515,29816.0,C
+2023-09-13 14:37:00,42.5,42.53,42.495,42.525,48827.0,C
+2023-09-13 14:36:00,42.5,42.505,42.475,42.497,32556.0,C
+2023-09-13 14:35:00,42.52,42.53,42.5,42.5,33367.0,C
+2023-09-13 14:34:00,42.51,42.53,42.49,42.52,64508.0,C
+2023-09-13 14:33:00,42.455,42.51,42.45,42.506,59326.0,C
+2023-09-13 14:32:00,42.485,42.495,42.45,42.45,137579.0,C
+2023-09-13 14:31:00,42.51,42.51,42.48,42.485,34442.0,C
+2023-09-13 14:30:00,42.535,42.535,42.5,42.5,25189.0,C
+2023-09-13 14:29:00,42.555,42.56,42.53,42.535,35021.0,C
+2023-09-13 14:28:00,42.535,42.56,42.535,42.555,27343.0,C
+2023-09-13 14:27:00,42.57,42.57,42.53,42.535,22891.0,C
+2023-09-13 14:26:00,42.57,42.58,42.56,42.56,72794.0,C
+2023-09-13 14:25:00,42.57,42.58,42.56,42.57,32828.0,C
+2023-09-13 14:24:00,42.58,42.59,42.57,42.57,40934.0,C
+2023-09-13 14:23:00,42.575,42.598,42.575,42.58,37557.0,C
+2023-09-13 14:22:00,42.565,42.58,42.56,42.58,37671.0,C
+2023-09-13 14:21:00,42.598,42.6,42.56,42.56,28978.0,C
+2023-09-13 14:20:00,42.605,42.61,42.59,42.595,24966.0,C
+2023-09-13 14:19:00,42.635,42.638,42.59,42.6,52645.0,C
+2023-09-13 14:18:00,42.665,42.668,42.63,42.635,33535.0,C
+2023-09-13 14:17:00,42.656,42.665,42.64,42.665,31267.0,C
+2023-09-13 14:16:00,42.66,42.67,42.65,42.655,24617.0,C
+2023-09-13 14:15:00,42.65,42.66,42.645,42.655,18406.0,C
+2023-09-13 14:14:00,42.665,42.67,42.645,42.645,28057.0,C
+2023-09-13 14:13:00,42.65,42.67,42.645,42.67,18082.0,C
+2023-09-13 14:12:00,42.615,42.649,42.61,42.645,24890.0,C
+2023-09-13 14:11:00,42.618,42.62,42.61,42.615,11729.0,C
+2023-09-13 14:10:00,42.615,42.63,42.61,42.615,28496.0,C
+2023-09-13 14:09:00,42.58,42.62,42.57,42.62,34360.0,C
+2023-09-13 14:08:00,42.565,42.58,42.565,42.575,11077.0,C
+2023-09-13 14:07:00,42.565,42.57,42.56,42.565,4195.0,C
+2023-09-13 14:06:00,42.565,42.585,42.56,42.565,25635.0,C
+2023-09-13 14:05:00,42.59,42.59,42.555,42.565,54133.0,C
+2023-09-13 14:04:00,42.615,42.62,42.59,42.591,29647.0,C
+2023-09-13 14:03:00,42.62,42.64,42.615,42.615,34256.0,C
+2023-09-13 14:02:00,42.63,42.63,42.62,42.625,14115.0,C
+2023-09-13 14:01:00,42.635,42.635,42.62,42.63,38279.0,C
+2023-09-13 14:00:00,42.625,42.64,42.625,42.64,13386.0,C
+2023-09-13 13:59:00,42.615,42.635,42.61,42.625,31073.0,C
+2023-09-13 13:58:00,42.585,42.62,42.584,42.62,18638.0,C
+2023-09-13 13:57:00,42.6,42.605,42.57,42.585,34867.0,C
+2023-09-13 13:56:00,42.58,42.6,42.56,42.599,44882.0,C
+2023-09-13 13:55:00,42.535,42.58,42.53,42.58,159721.0,C
+2023-09-13 13:54:00,42.53,42.54,42.525,42.535,17784.0,C
+2023-09-13 13:53:00,42.54,42.545,42.53,42.54,32284.0,C
+2023-09-13 13:52:00,42.54,42.545,42.53,42.535,72043.0,C
+2023-09-13 13:51:00,42.535,42.545,42.53,42.535,43938.0,C
+2023-09-13 13:50:00,42.525,42.535,42.52,42.535,24972.0,C
+2023-09-13 13:49:00,42.54,42.55,42.522,42.525,45512.0,C
+2023-09-13 13:48:00,42.525,42.535,42.52,42.535,16933.0,C
+2023-09-13 13:47:00,42.535,42.545,42.523,42.525,33567.0,C
+2023-09-13 13:46:00,42.54,42.545,42.53,42.54,36705.0,C
+2023-09-13 13:45:00,42.525,42.55,42.523,42.545,18726.0,C
+2023-09-13 13:44:00,42.53,42.535,42.52,42.53,25244.0,C
+2023-09-13 13:43:00,42.53,42.53,42.525,42.53,7531.0,C
+2023-09-13 13:42:00,42.52,42.53,42.52,42.524,20239.0,C
+2023-09-13 13:41:00,42.53,42.54,42.52,42.52,31631.0,C
+2023-09-13 13:40:00,42.5,42.535,42.5,42.52,22731.0,C
+2023-09-13 13:39:00,42.47,42.5,42.47,42.49,25502.0,C
+2023-09-13 13:38:00,42.51,42.51,42.47,42.47,53609.0,C
+2023-09-13 13:37:00,42.505,42.52,42.5,42.505,37071.0,C
+2023-09-13 13:36:00,42.51,42.51,42.5,42.5,24062.0,C
+2023-09-13 13:35:00,42.515,42.525,42.51,42.51,34955.0,C
+2023-09-13 13:34:00,42.505,42.52,42.505,42.515,24121.0,C
+2023-09-13 13:33:00,42.5,42.51,42.49,42.505,31136.0,C
+2023-09-13 13:32:00,42.475,42.5,42.47,42.5,17698.0,C
+2023-09-13 13:31:00,42.5,42.505,42.47,42.475,29462.0,C
+2023-09-13 13:30:00,42.485,42.5,42.485,42.495,13412.0,C
+2023-09-13 13:29:00,42.49,42.49,42.48,42.48,20199.0,C
+2023-09-13 13:28:00,42.51,42.52,42.48,42.49,45005.0,C
+2023-09-13 13:27:00,42.505,42.53,42.505,42.52,26362.0,C
+2023-09-13 13:26:00,42.51,42.53,42.5,42.505,66117.0,C
+2023-09-13 13:25:00,42.52,42.52,42.49,42.505,42096.0,C
+2023-09-13 13:24:00,42.51,42.515,42.5,42.51,19138.0,C
+2023-09-13 13:23:00,42.481,42.51,42.46,42.51,41798.0,C
+2023-09-13 13:22:00,42.51,42.51,42.48,42.485,24549.0,C
+2023-09-13 13:21:00,42.53,42.56,42.51,42.51,48091.0,C
+2023-09-13 13:20:00,42.56,42.56,42.53,42.53,57721.0,C
+2023-09-13 13:19:00,42.59,42.595,42.555,42.56,75103.0,C
+2023-09-13 13:18:00,42.59,42.59,42.575,42.581,28129.0,C
+2023-09-13 13:17:00,42.57,42.59,42.55,42.588,35198.0,C
+2023-09-13 13:16:00,42.55,42.57,42.54,42.56,25267.0,C
+2023-09-13 13:15:00,42.545,42.57,42.545,42.555,23224.0,C
+2023-09-13 13:14:00,42.55,42.565,42.54,42.545,30766.0,C
+2023-09-13 13:13:00,42.55,42.555,42.54,42.55,16585.0,C
+2023-09-13 13:12:00,42.545,42.56,42.54,42.545,36438.0,C
+2023-09-13 13:11:00,42.542,42.546,42.54,42.545,7644.0,C
+2023-09-13 13:10:00,42.545,42.55,42.54,42.545,13619.0,C
+2023-09-13 13:09:00,42.54,42.56,42.535,42.55,34901.0,C
+2023-09-13 13:08:00,42.53,42.54,42.52,42.535,37256.0,C
+2023-09-13 13:07:00,42.525,42.54,42.515,42.53,36886.0,C
+2023-09-13 13:06:00,42.52,42.53,42.5,42.53,31154.0,C
+2023-09-13 13:05:00,42.51,42.525,42.51,42.513,17950.0,C
+2023-09-13 13:04:00,42.535,42.535,42.5,42.505,23213.0,C
+2023-09-13 13:03:00,42.54,42.54,42.52,42.532,14933.0,C
+2023-09-13 13:02:00,42.525,42.535,42.52,42.535,25854.0,C
+2023-09-13 13:01:00,42.501,42.54,42.501,42.525,30799.0,C
+2023-09-13 13:00:00,42.495,42.51,42.493,42.505,8628.0,C
+2023-09-13 12:59:00,42.5,42.51,42.49,42.497,17288.0,C
+2023-09-13 12:58:00,42.51,42.51,42.495,42.502,23556.0,C
+2023-09-13 12:57:00,42.49,42.51,42.49,42.505,10279.0,C
+2023-09-13 12:56:00,42.495,42.515,42.49,42.494,40145.0,C
+2023-09-13 12:55:00,42.485,42.5,42.485,42.495,29480.0,C
+2023-09-13 12:54:00,42.49,42.495,42.48,42.485,19518.0,C
+2023-09-13 12:53:00,42.489,42.49,42.48,42.485,13342.0,C
+2023-09-13 12:52:00,42.484,42.495,42.47,42.49,18197.0,C
+2023-09-13 12:51:00,42.445,42.485,42.445,42.48,39252.0,C
+2023-09-13 12:50:00,42.445,42.45,42.44,42.44,11640.0,C
+2023-09-13 12:49:00,42.43,42.445,42.43,42.445,13226.0,C
+2023-09-13 12:48:00,42.42,42.44,42.41,42.435,30135.0,C
+2023-09-13 12:47:00,42.375,42.418,42.375,42.418,15817.0,C
+2023-09-13 12:46:00,42.38,42.38,42.36,42.375,24571.0,C
+2023-09-13 12:45:00,42.37,42.38,42.37,42.38,8536.0,C
+2023-09-13 12:44:00,42.365,42.375,42.36,42.375,8440.0,C
+2023-09-13 12:43:00,42.355,42.38,42.35,42.37,26347.0,C
+2023-09-13 12:42:00,42.344,42.355,42.34,42.355,23982.0,C
+2023-09-13 12:41:00,42.346,42.352,42.34,42.345,22859.0,C
+2023-09-13 12:40:00,42.355,42.36,42.335,42.34,45305.0,C
+2023-09-13 12:39:00,42.375,42.375,42.35,42.355,24636.0,C
+2023-09-13 12:38:00,42.38,42.39,42.37,42.377,25655.0,C
+2023-09-13 12:37:00,42.356,42.375,42.355,42.375,9772.0,C
+2023-09-13 12:36:00,42.34,42.36,42.335,42.355,40264.0,C
+2023-09-13 12:35:00,42.355,42.36,42.345,42.35,15674.0,C
+2023-09-13 12:34:00,42.365,42.37,42.355,42.355,7510.0,C
+2023-09-13 12:33:00,42.37,42.385,42.355,42.365,47822.0,C
+2023-09-13 12:32:00,42.365,42.38,42.365,42.375,10472.0,C
+2023-09-13 12:31:00,42.365,42.38,42.355,42.37,20407.0,C
+2023-09-13 12:30:00,42.345,42.37,42.34,42.365,13212.0,C
+2023-09-13 12:29:00,42.35,42.36,42.34,42.344,33187.0,C
+2023-09-13 12:28:00,42.385,42.385,42.35,42.355,20995.0,C
+2023-09-13 12:27:00,42.37,42.39,42.36,42.385,14671.0,C
+2023-09-13 12:26:00,42.343,42.37,42.33,42.358,52208.0,C
+2023-09-13 12:25:00,42.375,42.38,42.34,42.34,23502.0,C
+2023-09-13 12:24:00,42.325,42.41,42.325,42.375,151244.0,C
+2023-09-13 12:23:00,42.355,42.355,42.32,42.325,19347.0,C
+2023-09-13 12:22:00,42.35,42.36,42.34,42.355,32598.0,C
+2023-09-13 12:21:00,42.395,42.4,42.35,42.35,18087.0,C
+2023-09-13 12:20:00,42.395,42.405,42.39,42.4,21642.0,C
+2023-09-13 12:19:00,42.415,42.415,42.385,42.39,39783.0,C
+2023-09-13 12:18:00,42.42,42.43,42.41,42.415,29639.0,C
+2023-09-13 12:17:00,42.43,42.44,42.42,42.42,48185.0,C
+2023-09-13 12:16:00,42.37,42.44,42.37,42.44,51301.0,C
+2023-09-13 12:15:00,42.39,42.39,42.36,42.36,22628.0,C
+2023-09-13 12:14:00,42.35,42.385,42.35,42.384,43534.0,C
+2023-09-13 12:13:00,42.375,42.375,42.34,42.345,24751.0,C
+2023-09-13 12:12:00,42.38,42.385,42.365,42.375,19254.0,C
+2023-09-13 12:11:00,42.36,42.408,42.36,42.39,50462.0,C
+2023-09-13 12:10:00,42.37,42.37,42.355,42.36,25694.0,C
+2023-09-13 12:09:00,42.365,42.37,42.36,42.37,8560.0,C
+2023-09-13 12:08:00,42.355,42.4,42.35,42.365,61313.0,C
+2023-09-13 12:07:00,42.35,42.36,42.325,42.355,64357.0,C
+2023-09-13 12:06:00,42.355,42.37,42.345,42.35,44345.0,C
+2023-09-13 12:05:00,42.402,42.41,42.345,42.351,56865.0,C
+2023-09-13 12:04:00,42.41,42.412,42.38,42.405,44793.0,C
+2023-09-13 12:03:00,42.435,42.445,42.41,42.415,28466.0,C
+2023-09-13 12:02:00,42.41,42.44,42.405,42.435,44802.0,C
+2023-09-13 12:01:00,42.425,42.425,42.405,42.415,22905.0,C
+2023-09-13 12:00:00,42.43,42.445,42.425,42.43,27700.0,C
+2023-09-13 11:59:00,42.405,42.435,42.4,42.435,66042.0,C
+2023-09-13 11:58:00,42.31,42.41,42.27,42.41,127562.0,C
+2023-09-13 11:57:00,42.37,42.38,42.3,42.31,89163.0,C
+2023-09-13 11:56:00,42.335,42.379,42.32,42.37,96107.0,C
+2023-09-13 11:55:00,42.435,42.44,42.3,42.33,64219.0,C
+2023-09-13 11:54:00,42.422,42.44,42.42,42.435,41822.0,C
+2023-09-13 11:53:00,42.415,42.45,42.41,42.43,54820.0,C
+2023-09-13 11:52:00,42.45,42.46,42.39,42.415,68778.0,C
+2023-09-13 11:51:00,42.53,42.535,42.455,42.455,57779.0,C
+2023-09-13 11:50:00,42.535,42.575,42.52,42.535,50806.0,C
+2023-09-13 11:49:00,42.53,42.55,42.52,42.535,38420.0,C
+2023-09-13 11:48:00,42.615,42.625,42.53,42.535,74857.0,C
+2023-09-13 11:47:00,42.64,42.64,42.61,42.615,35544.0,C
+2023-09-13 11:46:00,42.663,42.665,42.64,42.64,29353.0,C
+2023-09-13 11:45:00,42.685,42.7,42.66,42.66,26134.0,C
+2023-09-13 11:44:00,42.68,42.7,42.67,42.685,67471.0,C
+2023-09-13 11:43:00,42.64,42.68,42.62,42.68,45293.0,C
+2023-09-13 11:42:00,42.633,42.665,42.63,42.65,36200.0,C
+2023-09-13 11:41:00,42.685,42.7,42.63,42.635,74332.0,C
+2023-09-13 11:40:00,42.68,42.7,42.68,42.68,28361.0,C
+2023-09-13 11:39:00,42.674,42.695,42.66,42.685,30769.0,C
+2023-09-13 11:38:00,42.685,42.7,42.67,42.67,38468.0,C
+2023-09-13 11:37:00,42.675,42.698,42.671,42.68,44009.0,C
+2023-09-13 11:36:00,42.765,42.77,42.67,42.675,81599.0,C
+2023-09-13 11:35:00,42.79,42.8,42.76,42.765,74367.0,C
+2023-09-13 11:34:00,42.765,42.81,42.76,42.79,52458.0,C
+2023-09-13 11:33:00,42.77,42.78,42.74,42.765,41337.0,C
+2023-09-13 11:32:00,42.735,42.78,42.72,42.775,52982.0,C
+2023-09-13 11:31:00,42.675,42.755,42.67,42.74,79432.0,C
+2023-09-13 11:30:00,42.715,42.72,42.67,42.67,55862.0,C
+2023-09-13 11:29:00,42.765,42.78,42.71,42.71,47580.0,C
+2023-09-13 11:28:00,42.795,42.805,42.745,42.765,82537.0,C
+2023-09-13 11:27:00,42.76,42.81,42.75,42.79,68267.0,C
+2023-09-13 11:26:00,42.805,42.805,42.735,42.765,55849.0,C
+2023-09-13 11:25:00,42.785,42.82,42.77,42.801,112837.0,C
+2023-09-13 11:24:00,42.775,42.795,42.74,42.785,66149.0,C
+2023-09-13 11:23:00,42.775,42.8,42.77,42.775,77369.0,C
+2023-09-13 11:22:00,42.76,42.79,42.745,42.775,65455.0,C
+2023-09-13 11:21:00,42.785,42.785,42.72,42.76,174941.0,C
+2023-09-13 11:20:00,42.785,42.79,42.7,42.78,117798.0,C
+2023-09-13 11:19:00,42.79,42.81,42.764,42.78,81474.0,C
+2023-09-13 11:18:00,42.792,42.83,42.77,42.791,93109.0,C
+2023-09-13 11:17:00,42.78,42.795,42.74,42.795,66307.0,C
+2023-09-13 11:16:00,42.84,42.86,42.725,42.77,127754.0,C
+2023-09-13 11:15:00,42.865,42.88,42.79,42.83,130000.0,C
+2023-09-13 11:14:00,42.835,42.9,42.8,42.87,463176.0,C
+2023-09-13 11:13:00,42.68,42.83,42.68,42.83,167775.0,C
+2023-09-13 11:12:00,42.565,42.76,42.56,42.68,200659.0,C
+2023-09-13 11:11:00,42.66,42.675,42.52,42.565,195356.0,C
+2023-09-13 11:10:00,42.692,42.8,42.6,42.66,217642.0,C
+2023-09-13 11:09:00,42.64,42.7,42.52,42.7,231170.0,C
+2023-09-13 11:08:00,42.46,42.71,42.39,42.64,414817.0,C
+2023-09-13 11:07:00,42.401,42.49,42.39,42.46,230531.0,C
+2023-09-13 11:06:00,42.52,42.65,42.35,42.41,436658.0,C
+2023-09-13 11:05:00,42.54,42.54,42.48,42.525,119573.0,C
+2023-09-13 11:04:00,42.37,42.53,42.34,42.527,136911.0,C
+2023-09-13 11:03:00,42.365,42.45,42.31,42.365,198480.0,C
+2023-09-13 11:02:00,42.342,42.45,42.275,42.365,272641.0,C
+2023-09-13 11:01:00,42.528,42.545,42.24,42.349,388982.0,C
+2023-09-13 11:00:00,42.605,42.615,42.53,42.53,110258.0,C
+2023-09-13 10:59:00,42.67,42.675,42.6,42.61,179268.0,C
+2023-09-13 10:58:00,42.635,42.68,42.63,42.675,137633.0,C
+2023-09-13 10:57:00,42.59,42.64,42.56,42.638,293883.0,C
+2023-09-13 10:56:00,42.592,42.635,42.58,42.59,72499.0,C
+2023-09-13 10:55:00,42.56,42.6,42.56,42.595,76182.0,C
+2023-09-13 10:54:00,42.505,42.56,42.49,42.55,63153.0,C
+2023-09-13 10:53:00,42.46,42.517,42.44,42.508,73612.0,C
+2023-09-13 10:52:00,42.48,42.485,42.455,42.455,45119.0,C
+2023-09-13 10:51:00,42.51,42.52,42.47,42.485,49801.0,C
+2023-09-13 10:50:00,42.495,42.515,42.49,42.51,59950.0,C
+2023-09-13 10:49:00,42.5,42.52,42.48,42.5,154834.0,C
+2023-09-13 10:48:00,42.49,42.51,42.475,42.51,117476.0,C
+2023-09-13 10:47:00,42.44,42.485,42.44,42.485,127084.0,C
+2023-09-13 10:46:00,42.415,42.44,42.4,42.44,72374.0,C
+2023-09-13 10:45:00,42.405,42.415,42.37,42.415,125697.0,C
+2023-09-13 10:44:00,42.42,42.44,42.4,42.405,119193.0,C
+2023-09-13 10:43:00,42.395,42.43,42.38,42.418,35933.0,C
+2023-09-13 10:42:00,42.375,42.43,42.375,42.397,86569.0,C
+2023-09-13 10:41:00,42.345,42.375,42.325,42.375,36464.0,C
+2023-09-13 10:40:00,42.34,42.349,42.305,42.335,35850.0,C
+2023-09-13 10:39:00,42.362,42.37,42.3,42.335,71583.0,C
+2023-09-13 10:38:00,42.339,42.41,42.322,42.36,149038.0,C
+2023-09-13 10:37:00,42.3,42.345,42.3,42.34,81618.0,C
+2023-09-13 10:36:00,42.215,42.32,42.21,42.3,94421.0,C
+2023-09-13 10:35:00,42.22,42.25,42.21,42.215,34322.0,C
+2023-09-13 10:34:00,42.28,42.28,42.2,42.23,77044.0,C
+2023-09-13 10:33:00,42.185,42.28,42.185,42.273,152443.0,C
+2023-09-13 10:32:00,42.14,42.19,42.13,42.187,73919.0,C
+2023-09-13 10:31:00,42.11,42.18,42.11,42.14,103166.0,C
+2023-09-13 10:30:00,42.055,42.12,42.05,42.115,58886.0,C
+2023-09-13 10:29:00,42.005,42.06,42.005,42.06,88502.0,C
+2023-09-13 10:28:00,42.005,42.02,42.0,42.005,19864.0,C
+2023-09-13 10:27:00,42.019,42.039,42.01,42.01,25577.0,C
+2023-09-13 10:26:00,42.01,42.02,42.0,42.008,18129.0,C
+2023-09-13 10:25:00,42.04,42.055,42.01,42.018,33675.0,C
+2023-09-13 10:24:00,42.045,42.08,42.04,42.05,34923.0,C
+2023-09-13 10:23:00,42.01,42.05,42.0,42.045,15046.0,C
+2023-09-13 10:22:00,42.03,42.03,42.01,42.02,21414.0,C
+2023-09-13 10:21:00,42.04,42.05,42.005,42.035,20410.0,C
+2023-09-13 10:20:00,42.045,42.045,42.02,42.035,13021.0,C
+2023-09-13 10:19:00,42.035,42.055,42.025,42.045,21419.0,C
+2023-09-13 10:18:00,42.04,42.05,42.015,42.03,28991.0,C
+2023-09-13 10:17:00,42.045,42.06,42.025,42.05,13260.0,C
+2023-09-13 10:16:00,42.05,42.06,42.04,42.045,17175.0,C
+2023-09-13 10:15:00,42.01,42.055,41.98,42.05,36011.0,C
+2023-09-13 10:14:00,42.035,42.04,42.0,42.005,28784.0,C
+2023-09-13 10:13:00,42.06,42.07,42.03,42.03,40590.0,C
+2023-09-13 10:12:00,42.1,42.1,42.055,42.069,31636.0,C
+2023-09-13 10:11:00,42.05,42.1,42.04,42.095,72185.0,C
+2023-09-13 10:10:00,42.0,42.07,41.99,42.05,148864.0,C
+2023-09-13 10:09:00,41.939,42.0,41.939,42.0,55372.0,C
+2023-09-13 10:08:00,41.94,41.98,41.935,41.94,16877.0,C
+2023-09-13 10:07:00,41.918,41.945,41.918,41.935,16640.0,C
+2023-09-13 10:06:00,41.93,41.94,41.904,41.915,26568.0,C
+2023-09-13 10:05:00,41.99,41.999,41.9,41.931,43521.0,C
+2023-09-13 10:04:00,41.995,42.01,41.975,41.995,78463.0,C
+2023-09-13 10:03:00,41.972,42.0,41.972,41.995,19783.0,C
+2023-09-13 10:02:00,41.92,41.98,41.92,41.98,30374.0,C
+2023-09-13 10:01:00,41.94,41.95,41.92,41.925,38287.0,C
+2023-09-13 10:00:00,41.895,41.97,41.892,41.945,58920.0,C
+2023-09-13 09:59:00,41.855,41.9,41.85,41.895,41693.0,C
+2023-09-13 09:58:00,41.825,41.86,41.811,41.852,56657.0,C
+2023-09-13 09:57:00,41.795,41.83,41.795,41.83,47765.0,C
+2023-09-13 09:56:00,41.735,41.795,41.735,41.795,68890.0,C
+2023-09-13 09:55:00,41.76,41.77,41.72,41.735,27732.0,C
+2023-09-13 09:54:00,41.725,41.78,41.713,41.76,37069.0,C
+2023-09-13 09:53:00,41.7,41.747,41.68,41.73,36965.0,C
+2023-09-13 09:52:00,41.77,41.77,41.685,41.71,46945.0,C
+2023-09-13 09:51:00,41.7,41.76,41.695,41.745,44211.0,C
+2023-09-13 09:50:00,41.725,41.75,41.7,41.705,40720.0,C
+2023-09-13 09:49:00,41.74,41.775,41.705,41.725,55368.0,C
+2023-09-13 09:48:00,41.78,41.805,41.74,41.74,28942.0,C
+2023-09-13 09:47:00,41.825,41.84,41.77,41.785,34256.0,C
+2023-09-13 09:46:00,41.8,41.835,41.775,41.825,150212.0,C
+2023-09-13 09:45:00,41.81,41.815,41.76,41.8,30999.0,C
+2023-09-13 09:44:00,41.752,41.82,41.745,41.796,53095.0,C
+2023-09-13 09:43:00,41.83,41.845,41.755,41.76,51422.0,C
+2023-09-13 09:42:00,41.9,41.92,41.83,41.84,77016.0,C
+2023-09-13 09:41:00,41.965,41.97,41.89,41.915,62088.0,C
+2023-09-13 09:40:00,41.97,42.035,41.941,41.96,84164.0,C
+2023-09-13 09:39:00,41.99,42.01,41.97,41.98,47346.0,C
+2023-09-13 09:38:00,41.97,42.0,41.93,42.0,61809.0,C
+2023-09-13 09:37:00,41.985,42.05,41.95,41.98,68065.0,C
+2023-09-13 09:36:00,42.025,42.09,41.98,41.995,82536.0,C
+2023-09-13 09:35:00,42.165,42.17,42.013,42.03,76361.0,C
+2023-09-13 09:34:00,42.085,42.18,42.05,42.16,125304.0,C
+2023-09-13 09:33:00,42.26,42.27,42.025,42.08,90535.0,C
+2023-09-13 09:32:00,42.215,42.305,42.16,42.27,107402.0,C
+2023-09-13 09:31:00,42.0,42.22,41.99,42.215,490908.0,C
+2023-09-13 09:30:00,41.94,42.01,41.94,42.01,20615.0,C
+2023-09-13 09:29:00,41.91,41.91,41.81,41.9,2547.0,C
+2023-09-13 09:28:00,42.0,42.0,41.97,41.97,2644.0,C
+2023-09-13 09:27:00,42.01,42.05,42.0,42.0,4002.0,C
+2023-09-13 09:26:00,42.02,42.07,42.0,42.02,2050.0,C
+2023-09-13 09:25:00,42.03,42.07,42.02,42.06,2670.0,C
+2023-09-13 09:24:00,42.02,42.02,42.0,42.02,949.0,C
+2023-09-13 09:23:00,42.0,42.03,41.99,42.03,5534.0,C
+2023-09-13 09:22:00,42.02,42.08,42.0,42.0,3360.0,C
+2023-09-13 09:21:00,42.03,42.08,42.01,42.08,4241.0,C
+2023-09-13 09:20:00,42.01,42.03,42.0,42.01,4514.0,C
+2023-09-13 09:19:00,42.02,42.04,42.02,42.04,139.0,C
+2023-09-13 09:18:00,41.99,42.02,41.98,42.02,1108.0,C
+2023-09-13 09:17:00,42.02,42.02,41.91,41.93,1381.0,C
+2023-09-13 09:16:00,42.02,42.02,42.02,42.02,100.0,C
+2023-09-13 09:15:00,42.05,42.05,42.05,42.05,130.0,C
+2023-09-13 09:14:00,42.046,42.05,41.99,41.99,37.0,C
+2023-09-13 09:13:00,42.0,42.05,41.99,41.99,221.0,C
+2023-09-13 09:12:00,42.01,42.05,42.01,42.046,406.0,C
+2023-09-13 09:11:00,42.05,42.06,41.993,41.993,230.0,C
+2023-09-13 09:10:00,42.05,42.05,42.05,42.05,9.0,C
+2023-09-13 09:08:00,42.01,42.078,42.0,42.0,900.0,C
+2023-09-13 09:07:00,42.15,42.15,41.91,41.91,7383.0,C
+2023-09-13 09:06:00,42.01,42.12,42.01,42.1,2635.0,C
+2023-09-13 09:05:00,41.96,42.07,41.91,42.007,1246.0,C
+2023-09-13 09:04:00,42.01,42.07,41.96,42.07,300.0,C
+2023-09-13 09:03:00,41.98,42.07,41.98,42.0,1581.0,C
+2023-09-13 09:02:00,42.1,42.1,42.05,42.05,1362.0,C
+2023-09-13 09:01:00,41.87,42.11,41.86,42.11,28724.0,C
+2023-09-13 09:00:00,41.85,41.98,41.85,41.97,6237.0,C
+2023-09-13 08:58:00,41.76,41.76,41.76,41.76,19.0,C
+2023-09-13 08:57:00,41.8,41.8,41.8,41.8,489.0,C
+2023-09-13 08:56:00,41.802,41.89,41.8,41.8,3852.0,C
+2023-09-13 08:54:00,41.81,41.81,41.8,41.8,1700.0,C
+2023-09-13 08:53:00,41.8,41.81,41.8,41.81,700.0,C
+2023-09-13 08:52:00,41.78,41.8,41.78,41.8,500.0,C
+2023-09-13 08:51:00,41.76,41.76,41.76,41.76,5.0,C
+2023-09-13 08:48:00,41.73,41.85,41.73,41.85,301.0,C
+2023-09-13 08:46:00,41.75,41.75,41.75,41.75,1.0,C
+2023-09-13 08:45:00,41.75,41.75,41.7,41.7,290.0,C
+2023-09-13 08:43:00,41.742,41.75,41.742,41.75,204.0,C
+2023-09-13 08:42:00,41.72,41.72,41.72,41.72,8.0,C
+2023-09-13 08:41:00,41.8,41.89,41.75,41.75,162.0,C
+2023-09-13 08:39:00,41.85,41.86,41.81,41.85,1564.0,C
+2023-09-13 08:38:00,41.79,41.84,41.79,41.84,211.0,C
+2023-09-13 08:37:00,41.78,41.78,41.75,41.75,14.0,C
+2023-09-13 08:36:00,41.7,41.8,41.7,41.78,566.0,C
+2023-09-13 08:34:00,41.77,41.87,41.63,41.7,403.0,C
+2023-09-13 08:33:00,41.876,41.876,41.876,41.876,1.0,C
+2023-09-13 08:32:00,41.88,41.88,41.88,41.88,4.0,C
+2023-09-13 08:30:00,41.68,41.68,41.64,41.64,216.0,C
+2023-09-13 08:27:00,41.7,41.71,41.7,41.71,6.0,C
+2023-09-13 08:24:00,41.73,41.73,41.7,41.71,7.0,C
+2023-09-13 08:23:00,41.769,41.769,41.766,41.766,201.0,C
+2023-09-13 08:22:00,41.76,41.76,41.76,41.76,18.0,C
+2023-09-13 08:19:00,41.77,41.77,41.77,41.77,2.0,C
+2023-09-13 08:15:00,41.76,41.76,41.76,41.76,100.0,C
+2023-09-13 08:12:00,41.766,41.766,41.7,41.7,25.0,C
+2023-09-13 08:07:00,41.73,41.73,41.73,41.73,2.0,C
+2023-09-13 08:03:00,41.77,41.77,41.77,41.77,1.0,C
+2023-09-13 08:02:00,41.63,41.7,41.63,41.64,26.0,C
+2023-09-13 08:01:00,41.936,41.996,41.64,41.64,94.0,C
+2023-09-13 08:00:00,41.77,41.8,41.68,41.68,1235.0,C
+2023-09-13 07:58:00,41.75,41.75,41.75,41.75,1.0,C
+2023-09-13 07:55:00,41.69,41.69,41.69,41.69,21.0,C
+2023-09-13 07:53:00,41.77,41.77,41.68,41.68,108.0,C
+2023-09-13 07:38:00,41.71,41.71,41.71,41.71,5.0,C
+2023-09-13 07:36:00,41.68,41.68,41.68,41.68,20.0,C
+2023-09-13 07:33:00,41.7,41.77,41.7,41.77,9.0,C
+2023-09-13 07:21:00,41.77,41.77,41.77,41.77,1.0,C
+2023-09-13 07:20:00,41.7,41.7,41.7,41.7,1.0,C
+2023-09-13 07:15:00,41.7,41.7,41.7,41.7,1.0,C
+2023-09-13 07:13:00,41.71,41.71,41.71,41.71,8.0,C
+2023-09-13 07:12:00,41.72,41.72,41.72,41.72,3.0,C
+2023-09-13 07:11:00,41.76,41.76,41.76,41.76,99.0,C
+2023-09-13 07:10:00,41.7,41.7,41.7,41.7,5.0,C
+2023-09-13 07:04:00,41.68,41.83,41.68,41.83,2.0,C
+2023-09-13 07:00:00,41.74,41.75,41.68,41.75,293.0,C
+2023-09-13 06:44:00,41.68,41.68,41.68,41.68,25.0,C
+2023-09-13 06:33:00,41.68,41.68,41.68,41.68,15.0,C
+2023-09-13 06:30:00,41.68,41.68,41.68,41.68,60.0,C
+2023-09-13 06:18:00,41.68,41.68,41.68,41.68,25.0,C
+2023-09-13 06:12:00,41.69,41.69,41.69,41.69,4.0,C
+2023-09-13 05:52:00,41.69,41.69,41.68,41.68,95.0,C
+2023-09-13 05:35:00,41.75,41.75,41.75,41.75,2.0,C
+2023-09-13 05:17:00,41.75,41.75,41.75,41.75,1.0,C
+2023-09-13 05:08:00,41.7,41.7,41.7,41.7,1.0,C
+2023-09-13 05:07:00,41.75,41.75,41.75,41.75,3.0,C
+2023-09-13 04:56:00,41.75,41.75,41.75,41.75,11.0,C
+2023-09-13 04:53:00,41.75,41.75,41.75,41.75,1.0,C
+2023-09-13 04:52:00,41.84,41.84,41.76,41.78,82.0,C
+2023-09-13 04:30:00,41.84,41.84,41.84,41.84,54.0,C
+2023-09-13 04:29:00,41.9,41.9,41.82,41.84,169.0,C
+2023-09-13 04:27:00,41.79,41.8,41.79,41.8,36.0,C
+2023-09-13 04:20:00,41.8,41.8,41.8,41.8,23.0,C
+2023-09-13 04:05:00,41.76,41.76,41.76,41.76,1.0,C
+2023-09-13 04:00:00,41.68,41.68,41.68,41.68,33.0,C
+2023-09-12 19:59:00,41.7,41.72,41.7,41.72,737.0,C
+2023-09-12 19:54:00,41.69,41.69,41.69,41.69,4.0,C
+2023-09-12 19:53:00,41.69,41.72,41.69,41.72,30.0,C
+2023-09-12 19:52:00,41.72,41.72,41.72,41.72,4.0,C
+2023-09-12 19:48:00,41.7,41.7,41.69,41.69,124.0,C
+2023-09-12 19:46:00,41.72,41.72,41.72,41.72,5.0,C
+2023-09-12 19:45:00,41.7,41.71,41.7,41.7,101.0,C
+2023-09-12 19:44:00,41.71,41.71,41.71,41.71,5.0,C
+2023-09-12 19:40:00,41.71,41.71,41.7,41.71,446.0,C
+2023-09-12 19:38:00,41.7,41.7,41.7,41.7,121.0,C
+2023-09-12 19:36:00,41.72,41.72,41.72,41.72,1.0,C
+2023-09-12 19:34:00,41.7,41.7,41.7,41.7,55.0,C
+2023-09-12 19:29:00,41.7,41.7,41.7,41.7,50.0,C
+2023-09-12 19:28:00,41.7,41.7,41.7,41.7,27.0,C
+2023-09-12 19:25:00,41.71,41.71,41.7,41.7,17.0,C
+2023-09-12 19:12:00,41.71,41.71,41.71,41.71,10.0,C
+2023-09-12 19:10:00,41.71,41.71,41.71,41.71,10.0,C
+2023-09-12 19:09:00,41.75,41.75,41.75,41.75,3.0,C
+2023-09-12 19:08:00,41.73,41.73,41.73,41.73,100.0,C
+2023-09-12 19:01:00,41.72,41.72,41.72,41.72,20.0,C
+2023-09-12 19:00:00,41.68,41.68,41.68,41.68,3178581.0,C
+2023-09-12 18:57:00,41.72,41.72,41.72,41.72,11.0,C
+2023-09-12 18:54:00,41.7,41.7,41.7,41.7,16.0,C
+2023-09-12 18:47:00,41.7,41.7,41.7,41.7,55.0,C
+2023-09-12 18:45:00,41.71,41.71,41.709,41.709,301.0,C
+2023-09-12 18:44:00,41.7,41.7,41.7,41.7,15.0,C
+2023-09-12 18:43:00,41.71,41.71,41.71,41.71,10.0,C
+2023-09-12 18:40:00,41.7,41.7,41.7,41.7,4.0,C
+2023-09-12 18:38:00,41.7,41.7,41.7,41.7,57.0,C
+2023-09-12 18:35:00,41.69,41.71,41.69,41.71,60.0,C
+2023-09-12 18:30:00,41.68,41.68,41.68,41.68,3178581.0,C
+2023-09-12 18:28:00,41.71,41.71,41.71,41.71,6.0,C
+2023-09-12 18:26:00,41.69,41.69,41.69,41.69,2.0,C
+2023-09-12 18:21:00,41.69,41.69,41.69,41.69,29.0,C
+2023-09-12 18:20:00,41.69,41.69,41.69,41.69,20.0,C
+2023-09-12 18:19:00,41.69,41.69,41.69,41.69,19.0,C
+2023-09-12 18:18:00,41.69,41.69,41.69,41.69,15.0,C
+2023-09-12 18:16:00,41.7,41.7,41.7,41.7,2.0,C
+2023-09-12 18:12:00,41.71,41.71,41.71,41.71,1.0,C
+2023-09-12 18:10:00,41.71,41.71,41.69,41.69,41.0,C
+2023-09-12 18:06:00,41.7,41.7,41.69,41.69,336.0,C
+2023-09-12 18:05:00,41.71,41.71,41.7,41.7,374.0,C
+2023-09-12 18:04:00,41.71,41.72,41.71,41.72,26.0,C
+2023-09-12 18:03:00,41.747,41.747,41.747,41.747,239.0,C
+2023-09-12 18:02:00,41.72,41.72,41.72,41.72,46.0,C
+2023-09-12 17:56:00,41.71,41.72,41.71,41.71,225.0,C
+2023-09-12 17:54:00,41.72,41.72,41.72,41.72,10.0,C
+2023-09-12 17:52:00,41.72,41.72,41.71,41.71,1300.0,C
+2023-09-12 17:51:00,41.72,41.72,41.72,41.72,295.0,C
+2023-09-12 17:49:00,41.71,41.72,41.71,41.72,233.0,C
+2023-09-12 17:48:00,41.72,41.72,41.72,41.72,6.0,C
+2023-09-12 17:47:00,41.72,41.72,41.72,41.72,11.0,C
+2023-09-12 17:46:00,41.72,41.72,41.72,41.72,11.0,C
+2023-09-12 17:43:00,41.71,41.71,41.71,41.71,50.0,C
+2023-09-12 17:42:00,41.71,41.71,41.71,41.71,30.0,C
+2023-09-12 17:41:00,41.72,41.72,41.72,41.72,205.0,C
+2023-09-12 17:40:00,41.73,41.73,41.711,41.711,101.0,C
+2023-09-12 17:39:00,41.72,41.72,41.72,41.72,1.0,C
+2023-09-12 17:38:00,41.71,41.73,41.71,41.73,246.0,C
+2023-09-12 17:37:00,41.73,41.73,41.712,41.711,21.0,C
+2023-09-12 17:35:00,41.72,41.72,41.72,41.72,33.0,C
+2023-09-12 17:34:00,41.759,41.759,41.759,41.759,4.0,C
+2023-09-12 17:33:00,41.76,41.76,41.76,41.76,1.0,C
+2023-09-12 17:30:00,41.74,41.74,41.74,41.74,95.0,C
+2023-09-12 17:29:00,41.74,41.74,41.74,41.74,100.0,C
+2023-09-12 17:28:00,41.74,41.74,41.74,41.74,25.0,C
+2023-09-12 17:27:00,41.74,41.74,41.74,41.74,15.0,C
+2023-09-12 17:25:00,41.8,41.8,41.73,41.73,249.0,C
+2023-09-12 17:23:00,41.78,41.78,41.78,41.78,150.0,C
+2023-09-12 17:19:00,41.73,41.73,41.73,41.73,600.0,C
+2023-09-12 17:17:00,41.74,41.74,41.74,41.74,5.0,C
+2023-09-12 17:16:00,41.73,41.74,41.73,41.73,76.0,C
+2023-09-12 17:13:00,41.73,41.73,41.73,41.73,20.0,C
+2023-09-12 17:12:00,41.74,41.74,41.74,41.74,10.0,C
+2023-09-12 17:11:00,41.73,41.73,41.73,41.73,25.0,C
+2023-09-12 17:10:00,41.73,41.73,41.73,41.73,5.0,C
+2023-09-12 17:09:00,41.73,41.73,41.73,41.73,10.0,C
+2023-09-12 17:06:00,41.76,41.78,41.76,41.77,2558.0,C
+2023-09-12 17:05:00,41.75,41.75,41.75,41.75,600.0,C
+2023-09-12 17:04:00,41.73,41.74,41.73,41.73,616.0,C
+2023-09-12 17:02:00,41.68,41.68,41.68,41.68,26892.0,C
+2023-09-12 17:01:00,41.74,41.74,41.74,41.74,1.0,C
+2023-09-12 17:00:00,41.68,41.73,41.68,41.73,97202.0,C
+2023-09-12 16:59:00,41.73,41.73,41.73,41.73,100.0,C
+2023-09-12 16:57:00,41.73,41.73,41.73,41.73,2.0,C
+2023-09-12 16:56:00,41.72,41.72,41.72,41.72,45.0,C
+2023-09-12 16:54:00,41.73,41.73,41.72,41.72,381.0,C
+2023-09-12 16:53:00,41.73,41.74,41.73,41.73,26.0,C
+2023-09-12 16:51:00,41.73,41.73,41.73,41.73,10.0,C
+2023-09-12 16:50:00,41.72,41.73,41.72,41.73,205.0,C
+2023-09-12 16:48:00,41.73,41.73,41.72,41.73,420.0,C
+2023-09-12 16:47:00,41.73,41.73,41.73,41.73,5.0,C
+2023-09-12 16:46:00,41.739,41.739,41.739,41.739,1.0,C
+2023-09-12 16:45:00,41.74,41.74,41.73,41.73,500.0,C
+2023-09-12 16:44:00,41.68,41.74,41.68,41.74,133785.0,C
+2023-09-12 16:41:00,41.73,41.74,41.72,41.72,270.0,C
+2023-09-12 16:40:00,41.71,41.71,41.7,41.7,125.0,C
+2023-09-12 16:39:00,41.73,41.73,41.73,41.73,150.0,C
+2023-09-12 16:38:00,41.71,41.738,41.71,41.738,16.0,C
+2023-09-12 16:36:00,41.71,41.71,41.71,41.71,5.0,C
+2023-09-12 16:34:00,41.71,41.71,41.71,41.71,12.0,C
+2023-09-12 16:32:00,41.71,41.76,41.71,41.76,3964.0,C
+2023-09-12 16:31:00,41.7,41.71,41.7,41.71,135.0,C
+2023-09-12 16:30:00,41.7,41.7,41.7,41.7,121.0,C
+2023-09-12 16:29:00,41.7,41.71,41.7,41.7,156.0,C
+2023-09-12 16:28:00,41.71,41.71,41.71,41.71,180.0,C
+2023-09-12 16:27:00,41.71,41.71,41.7,41.7,217.0,C
+2023-09-12 16:26:00,41.71,41.71,41.7,41.7,101.0,C
+2023-09-12 16:25:00,41.7,41.7,41.7,41.7,100.0,C
+2023-09-12 16:24:00,41.7,41.71,41.7,41.71,1885.0,C
+2023-09-12 16:22:00,41.719,41.719,41.7,41.7,101.0,C
+2023-09-12 16:21:00,41.7,41.72,41.7,41.72,6.0,C
+2023-09-12 16:19:00,41.73,41.73,41.72,41.72,802.0,C
+2023-09-12 16:18:00,41.73,41.73,41.73,41.73,600.0,C
+2023-09-12 16:17:00,41.75,41.75,41.73,41.73,106.0,C
+2023-09-12 16:16:00,41.769,41.768,41.68,41.72,34058.0,C
+2023-09-12 16:15:00,41.68,41.68,41.68,41.68,1.0,C
+2023-09-12 16:13:00,41.73,41.73,41.73,41.73,5.0,C
+2023-09-12 16:12:00,41.72,41.72,41.72,41.72,50.0,C
+2023-09-12 16:10:00,41.68,41.73,41.68,41.73,3178589.0,C
+2023-09-12 16:09:00,41.75,41.77,41.75,41.77,500.0,C
+2023-09-12 16:08:00,41.75,41.75,41.75,41.75,50.0,C
+2023-09-12 16:07:00,41.69,41.765,41.69,41.765,43501.0,C
+2023-09-12 16:06:00,41.69,41.77,41.69,41.75,340.0,C
+2023-09-12 16:05:00,41.68,41.68,41.68,41.68,4.0,C
+2023-09-12 16:04:00,41.68,41.69,41.68,41.68,1288261.0,C
+2023-09-12 16:03:00,41.69,41.69,41.68,41.68,6435649.0,C
+2023-09-12 16:02:00,41.69,41.69,41.69,41.69,322.0,C
+2023-09-12 16:00:00,41.685,41.685,41.68,41.68,989.0,C
+2023-09-12 15:59:00,41.645,41.69,41.64,41.685,384752.0,C
+2023-09-12 15:58:00,41.635,41.65,41.635,41.645,169503.0,C
+2023-09-12 15:57:00,41.64,41.65,41.625,41.64,193207.0,C
+2023-09-12 15:56:00,41.68,41.69,41.64,41.64,116788.0,C
+2023-09-12 15:55:00,41.71,41.71,41.66,41.68,201149.0,C
+2023-09-12 15:54:00,41.73,41.74,41.7,41.7,114849.0,C
+2023-09-12 15:53:00,41.75,41.75,41.73,41.73,100312.0,C
+2023-09-12 15:52:00,41.73,41.75,41.71,41.75,102057.0,C
+2023-09-12 15:51:00,41.72,41.73,41.71,41.73,60070.0,C
+2023-09-12 15:50:00,41.7,41.72,41.68,41.72,92790.0,C
+2023-09-12 15:49:00,41.67,41.695,41.67,41.69,76823.0,C
+2023-09-12 15:48:00,41.705,41.71,41.67,41.68,57045.0,C
+2023-09-12 15:47:00,41.715,41.72,41.7,41.71,22041.0,C
+2023-09-12 15:46:00,41.74,41.74,41.7,41.715,53787.0,C
+2023-09-12 15:45:00,41.735,41.745,41.72,41.745,708941.0,C
+2023-09-12 15:44:00,41.745,41.75,41.73,41.74,45650.0,C
+2023-09-12 15:43:00,41.75,41.755,41.74,41.74,27516.0,C
+2023-09-12 15:42:00,41.71,41.76,41.7,41.75,70524.0,C
+2023-09-12 15:41:00,41.69,41.71,41.69,41.71,52502.0,C
+2023-09-12 15:40:00,41.72,41.725,41.68,41.685,78895.0,C
+2023-09-12 15:39:00,41.715,41.72,41.71,41.71,56670.0,C
+2023-09-12 15:38:00,41.725,41.725,41.71,41.71,19169.0,C
+2023-09-12 15:37:00,41.704,41.725,41.7,41.72,28361.0,C
+2023-09-12 15:36:00,41.72,41.72,41.7,41.7,26938.0,C
+2023-09-12 15:35:00,41.72,41.72,41.695,41.715,47095.0,C
+2023-09-12 15:34:00,41.715,41.72,41.7,41.715,20151.0,C
+2023-09-12 15:33:00,41.705,41.725,41.7,41.71,28184.0,C
+2023-09-12 15:32:00,41.71,41.725,41.7,41.7,48341.0,C
+2023-09-12 15:31:00,41.705,41.715,41.68,41.71,45718.0,C
+2023-09-12 15:30:00,41.71,41.71,41.69,41.7,113311.0,C
+2023-09-12 15:29:00,41.71,41.715,41.7,41.71,19296.0,C
+2023-09-12 15:28:00,41.695,41.71,41.695,41.706,13677.0,C
+2023-09-12 15:27:00,41.71,41.71,41.69,41.7,19651.0,C
+2023-09-12 15:26:00,41.705,41.71,41.7,41.709,7659.0,C
+2023-09-12 15:25:00,41.69,41.71,41.69,41.7,11257.0,C
+2023-09-12 15:24:00,41.705,41.705,41.68,41.697,19395.0,C
+2023-09-12 15:23:00,41.7,41.72,41.7,41.7,15849.0,C
+2023-09-12 15:22:00,41.715,41.73,41.69,41.705,81287.0,C
+2023-09-12 15:21:00,41.725,41.73,41.7,41.715,49141.0,C
+2023-09-12 15:20:00,41.74,41.74,41.715,41.73,22280.0,C
+2023-09-12 15:19:00,41.735,41.745,41.72,41.74,43294.0,C
+2023-09-12 15:18:00,41.755,41.76,41.73,41.73,25711.0,C
+2023-09-12 15:17:00,41.755,41.76,41.745,41.755,27687.0,C
+2023-09-12 15:16:00,41.776,41.785,41.74,41.755,50064.0,C
+2023-09-12 15:15:00,41.775,41.78,41.765,41.775,30851.0,C
+2023-09-12 15:14:00,41.773,41.78,41.77,41.775,26485.0,C
+2023-09-12 15:13:00,41.764,41.78,41.764,41.78,18310.0,C
+2023-09-12 15:12:00,41.775,41.78,41.76,41.765,22795.0,C
+2023-09-12 15:11:00,41.765,41.78,41.76,41.78,32793.0,C
+2023-09-12 15:10:00,41.775,41.785,41.765,41.765,36156.0,C
+2023-09-12 15:09:00,41.765,41.78,41.764,41.775,23016.0,C
+2023-09-12 15:08:00,41.76,41.78,41.755,41.765,56813.0,C
+2023-09-12 15:07:00,41.74,41.765,41.73,41.76,29370.0,C
+2023-09-12 15:06:00,41.74,41.745,41.73,41.74,32009.0,C
+2023-09-12 15:05:00,41.755,41.755,41.73,41.74,28162.0,C
+2023-09-12 15:04:00,41.715,41.76,41.715,41.755,32063.0,C
+2023-09-12 15:03:00,41.72,41.725,41.71,41.715,26823.0,C
+2023-09-12 15:02:00,41.73,41.74,41.72,41.72,69479.0,C
+2023-09-12 15:01:00,41.705,41.735,41.695,41.73,26780.0,C
+2023-09-12 15:00:00,41.77,41.77,41.69,41.708,91867.0,C
+2023-09-12 14:59:00,41.775,41.78,41.765,41.77,89709.0,C
+2023-09-12 14:58:00,41.775,41.785,41.77,41.775,16386.0,C
+2023-09-12 14:57:00,41.78,41.787,41.76,41.77,34174.0,C
+2023-09-12 14:56:00,41.775,41.8,41.774,41.785,17072.0,C
+2023-09-12 14:55:00,41.76,41.79,41.76,41.78,66439.0,C
+2023-09-12 14:54:00,41.76,41.77,41.75,41.76,32933.0,C
+2023-09-12 14:53:00,41.75,41.765,41.74,41.765,47067.0,C
+2023-09-12 14:52:00,41.77,41.77,41.75,41.75,33137.0,C
+2023-09-12 14:51:00,41.785,41.79,41.76,41.768,32461.0,C
+2023-09-12 14:50:00,41.815,41.82,41.789,41.789,18739.0,C
+2023-09-12 14:49:00,41.82,41.825,41.815,41.82,15367.0,C
+2023-09-12 14:48:00,41.825,41.825,41.805,41.813,19700.0,C
+2023-09-12 14:47:00,41.815,41.836,41.81,41.825,21141.0,C
+2023-09-12 14:46:00,41.82,41.83,41.8,41.81,47642.0,C
+2023-09-12 14:45:00,41.815,41.82,41.805,41.82,30515.0,C
+2023-09-12 14:44:00,41.81,41.82,41.81,41.815,19021.0,C
+2023-09-12 14:43:00,41.82,41.83,41.8,41.813,31246.0,C
+2023-09-12 14:42:00,41.85,41.85,41.815,41.815,27257.0,C
+2023-09-12 14:41:00,41.83,41.85,41.823,41.845,14976.0,C
+2023-09-12 14:40:00,41.84,41.84,41.81,41.815,32147.0,C
+2023-09-12 14:39:00,41.825,41.84,41.823,41.83,28220.0,C
+2023-09-12 14:38:00,41.82,41.835,41.82,41.825,36888.0,C
+2023-09-12 14:37:00,41.84,41.84,41.81,41.82,29874.0,C
+2023-09-12 14:36:00,41.85,41.85,41.835,41.835,19656.0,C
+2023-09-12 14:35:00,41.86,41.86,41.845,41.845,13030.0,C
+2023-09-12 14:34:00,41.855,41.86,41.854,41.855,8542.0,C
+2023-09-12 14:33:00,41.845,41.86,41.84,41.85,24695.0,C
+2023-09-12 14:32:00,41.855,41.86,41.835,41.84,23110.0,C
+2023-09-12 14:31:00,41.865,41.875,41.855,41.86,20190.0,C
+2023-09-12 14:30:00,41.865,41.87,41.855,41.86,16196.0,C
+2023-09-12 14:29:00,41.875,41.89,41.86,41.86,21564.0,C
+2023-09-12 14:28:00,41.879,41.88,41.86,41.87,12459.0,C
+2023-09-12 14:27:00,41.89,41.89,41.86,41.88,21863.0,C
+2023-09-12 14:26:00,41.894,41.895,41.88,41.885,20436.0,C
+2023-09-12 14:25:00,41.875,41.9,41.87,41.9,18888.0,C
+2023-09-12 14:24:00,41.885,41.89,41.87,41.875,12406.0,C
+2023-09-12 14:23:00,41.89,41.905,41.88,41.885,21391.0,C
+2023-09-12 14:22:00,41.87,41.88,41.864,41.88,12541.0,C
+2023-09-12 14:21:00,41.88,41.885,41.86,41.87,13642.0,C
+2023-09-12 14:20:00,41.895,41.9,41.885,41.89,24915.0,C
+2023-09-12 14:19:00,41.86,41.895,41.845,41.895,34452.0,C
+2023-09-12 14:18:00,41.865,41.875,41.85,41.855,16772.0,C
+2023-09-12 14:17:00,41.865,41.88,41.86,41.869,28535.0,C
+2023-09-12 14:16:00,41.87,41.88,41.86,41.865,31110.0,C
+2023-09-12 14:15:00,41.865,41.87,41.86,41.865,5395.0,C
+2023-09-12 14:14:00,41.87,41.87,41.85,41.86,19285.0,C
+2023-09-12 14:13:00,41.87,41.88,41.865,41.865,12415.0,C
+2023-09-12 14:12:00,41.87,41.88,41.865,41.87,15998.0,C
+2023-09-12 14:11:00,41.83,41.878,41.83,41.875,13831.0,C
+2023-09-12 14:10:00,41.835,41.845,41.83,41.83,16106.0,C
+2023-09-12 14:09:00,41.83,41.86,41.825,41.84,23306.0,C
+2023-09-12 14:08:00,41.85,41.85,41.825,41.825,27820.0,C
+2023-09-12 14:07:00,41.84,41.845,41.835,41.84,13708.0,C
+2023-09-12 14:06:00,41.835,41.85,41.83,41.83,16204.0,C
+2023-09-12 14:05:00,41.87,41.88,41.835,41.835,138786.0,C
+2023-09-12 14:04:00,41.9,41.9,41.873,41.875,14740.0,C
+2023-09-12 14:03:00,41.86,41.905,41.85,41.9,44023.0,C
+2023-09-12 14:02:00,41.845,41.867,41.84,41.865,14360.0,C
+2023-09-12 14:01:00,41.86,41.87,41.83,41.84,48220.0,C
+2023-09-12 14:00:00,41.85,41.86,41.825,41.85,55480.0,C
+2023-09-12 13:59:00,41.88,41.885,41.85,41.85,47682.0,C
+2023-09-12 13:58:00,41.915,41.92,41.88,41.88,37178.0,C
+2023-09-12 13:57:00,41.89,41.92,41.888,41.918,17587.0,C
+2023-09-12 13:56:00,41.92,41.92,41.89,41.895,27816.0,C
+2023-09-12 13:55:00,41.919,41.92,41.88,41.917,31129.0,C
+2023-09-12 13:54:00,41.92,41.925,41.905,41.915,48488.0,C
+2023-09-12 13:53:00,41.925,41.925,41.91,41.92,33704.0,C
+2023-09-12 13:52:00,41.919,41.936,41.91,41.925,21816.0,C
+2023-09-12 13:51:00,41.933,41.94,41.91,41.915,32516.0,C
+2023-09-12 13:50:00,41.92,41.935,41.91,41.935,57081.0,C
+2023-09-12 13:49:00,41.92,41.935,41.91,41.92,48740.0,C
+2023-09-12 13:48:00,41.945,41.945,41.9,41.921,113935.0,C
+2023-09-12 13:47:00,41.935,41.949,41.925,41.945,31401.0,C
+2023-09-12 13:46:00,41.955,41.96,41.93,41.935,70164.0,C
+2023-09-12 13:45:00,41.965,41.965,41.95,41.96,22006.0,C
+2023-09-12 13:44:00,41.98,41.985,41.955,41.962,52460.0,C
+2023-09-12 13:43:00,41.995,42.0,41.97,41.989,31670.0,C
+2023-09-12 13:42:00,42.01,42.02,41.99,41.99,50674.0,C
+2023-09-12 13:41:00,42.015,42.02,42.0,42.015,37551.0,C
+2023-09-12 13:40:00,42.025,42.03,42.01,42.015,50599.0,C
+2023-09-12 13:39:00,41.99,42.03,41.99,42.027,27466.0,C
+2023-09-12 13:38:00,42.0,42.01,41.985,41.999,23109.0,C
+2023-09-12 13:37:00,42.01,42.015,42.0,42.0,27464.0,C
+2023-09-12 13:36:00,42.045,42.045,41.999,42.0,36345.0,C
+2023-09-12 13:35:00,42.048,42.05,42.03,42.05,26640.0,C
+2023-09-12 13:34:00,42.005,42.05,42.005,42.05,120596.0,C
+2023-09-12 13:33:00,42.0,42.02,42.0,42.005,29261.0,C
+2023-09-12 13:32:00,41.995,42.009,41.99,41.995,18880.0,C
+2023-09-12 13:31:00,42.01,42.015,41.995,41.995,17586.0,C
+2023-09-12 13:30:00,42.0,42.016,41.995,42.012,24005.0,C
+2023-09-12 13:29:00,42.005,42.01,41.995,42.0,17176.0,C
+2023-09-12 13:28:00,41.995,42.01,41.995,42.005,8312.0,C
+2023-09-12 13:27:00,42.005,42.01,41.99,42.0,19803.0,C
+2023-09-12 13:26:00,42.02,42.025,42.005,42.005,26649.0,C
+2023-09-12 13:25:00,42.03,42.03,42.005,42.026,33583.0,C
+2023-09-12 13:24:00,42.04,42.055,42.02,42.025,60345.0,C
+2023-09-12 13:23:00,41.985,42.04,41.985,42.04,135044.0,C
+2023-09-12 13:22:00,41.95,41.99,41.94,41.983,44262.0,C
+2023-09-12 13:21:00,41.939,41.959,41.93,41.952,22447.0,C
+2023-09-12 13:20:00,41.935,41.945,41.925,41.934,27332.0,C
+2023-09-12 13:19:00,41.93,41.955,41.93,41.935,30565.0,C
+2023-09-12 13:18:00,41.92,41.93,41.91,41.93,17620.0,C
+2023-09-12 13:17:00,41.925,41.945,41.92,41.925,30922.0,C
+2023-09-12 13:16:00,41.94,41.94,41.92,41.92,22987.0,C
+2023-09-12 13:15:00,41.91,41.945,41.91,41.935,27719.0,C
+2023-09-12 13:14:00,41.93,41.935,41.9,41.92,37951.0,C
+2023-09-12 13:13:00,41.925,41.95,41.923,41.94,34901.0,C
+2023-09-12 13:12:00,41.925,41.925,41.89,41.92,56560.0,C
+2023-09-12 13:11:00,41.9,41.94,41.895,41.925,94579.0,C
+2023-09-12 13:10:00,41.88,41.9,41.88,41.9,26461.0,C
+2023-09-12 13:09:00,41.851,41.89,41.85,41.88,19796.0,C
+2023-09-12 13:08:00,41.845,41.87,41.845,41.85,37019.0,C
+2023-09-12 13:07:00,41.845,41.85,41.83,41.845,20498.0,C
+2023-09-12 13:06:00,41.825,41.85,41.805,41.841,28577.0,C
+2023-09-12 13:05:00,41.81,41.83,41.8,41.824,21471.0,C
+2023-09-12 13:04:00,41.83,41.83,41.8,41.803,24576.0,C
+2023-09-12 13:03:00,41.83,41.84,41.822,41.835,32942.0,C
+2023-09-12 13:02:00,41.845,41.86,41.83,41.83,18676.0,C
+2023-09-12 13:01:00,41.83,41.85,41.815,41.845,51829.0,C
+2023-09-12 13:00:00,41.835,41.87,41.83,41.84,71629.0,C
+2023-09-12 12:59:00,41.805,41.84,41.79,41.835,67713.0,C
+2023-09-12 12:58:00,41.785,41.807,41.775,41.8,34070.0,C
+2023-09-12 12:57:00,41.782,41.79,41.78,41.79,12270.0,C
+2023-09-12 12:56:00,41.829,41.83,41.78,41.785,52629.0,C
+2023-09-12 12:55:00,41.81,41.83,41.8,41.82,45011.0,C
+2023-09-12 12:54:00,41.81,41.82,41.81,41.815,26226.0,C
+2023-09-12 12:53:00,41.775,41.81,41.76,41.81,25030.0,C
+2023-09-12 12:52:00,41.76,41.8,41.76,41.775,103073.0,C
+2023-09-12 12:51:00,41.743,41.76,41.74,41.75,19965.0,C
+2023-09-12 12:50:00,41.735,41.75,41.73,41.749,32104.0,C
+2023-09-12 12:49:00,41.74,41.75,41.73,41.732,66862.0,C
+2023-09-12 12:48:00,41.725,41.74,41.71,41.74,230090.0,C
+2023-09-12 12:47:00,41.755,41.761,41.72,41.723,49847.0,C
+2023-09-12 12:46:00,41.75,41.776,41.73,41.758,90365.0,C
+2023-09-12 12:45:00,41.68,41.75,41.67,41.745,84184.0,C
+2023-09-12 12:44:00,41.68,41.695,41.665,41.685,1029563.0,C
+2023-09-12 12:43:00,41.59,41.69,41.59,41.68,90679.0,C
+2023-09-12 12:42:00,41.58,41.6,41.575,41.595,13132.0,C
+2023-09-12 12:41:00,41.565,41.58,41.565,41.58,17484.0,C
+2023-09-12 12:40:00,41.54,41.575,41.54,41.57,14312.0,C
+2023-09-12 12:39:00,41.577,41.58,41.54,41.54,27937.0,C
+2023-09-12 12:38:00,41.59,41.59,41.573,41.575,46042.0,C
+2023-09-12 12:37:00,41.565,41.59,41.56,41.59,15575.0,C
+2023-09-12 12:36:00,41.54,41.568,41.53,41.56,15399.0,C
+2023-09-12 12:35:00,41.53,41.545,41.52,41.54,16064.0,C
+2023-09-12 12:34:00,41.51,41.52,41.49,41.52,30351.0,C
+2023-09-12 12:33:00,41.54,41.54,41.5,41.51,34059.0,C
+2023-09-12 12:32:00,41.55,41.56,41.52,41.54,31656.0,C
+2023-09-12 12:31:00,41.569,41.59,41.54,41.545,20737.0,C
+2023-09-12 12:30:00,41.53,41.57,41.52,41.57,18948.0,C
+2023-09-12 12:29:00,41.55,41.55,41.535,41.535,14695.0,C
+2023-09-12 12:28:00,41.57,41.61,41.535,41.56,91337.0,C
+2023-09-12 12:27:00,41.56,41.585,41.555,41.575,25228.0,C
+2023-09-12 12:26:00,41.552,41.59,41.552,41.56,27875.0,C
+2023-09-12 12:25:00,41.56,41.58,41.555,41.555,40326.0,C
+2023-09-12 12:24:00,41.505,41.58,41.505,41.56,58119.0,C
+2023-09-12 12:23:00,41.495,41.52,41.49,41.51,100955.0,C
+2023-09-12 12:22:00,41.475,41.495,41.47,41.49,68552.0,C
+2023-09-12 12:21:00,41.475,41.478,41.455,41.475,29549.0,C
+2023-09-12 12:20:00,41.44,41.478,41.435,41.475,79837.0,C
+2023-09-12 12:19:00,41.43,41.437,41.41,41.435,20990.0,C
+2023-09-12 12:18:00,41.4,41.44,41.4,41.425,46206.0,C
+2023-09-12 12:17:00,41.41,41.41,41.395,41.4,22148.0,C
+2023-09-12 12:16:00,41.425,41.43,41.4,41.415,4091140.0,C
+2023-09-12 12:15:00,41.415,41.43,41.41,41.425,21523.0,C
+2023-09-12 12:14:00,41.423,41.43,41.415,41.42,19859.0,C
+2023-09-12 12:13:00,41.41,41.425,41.39,41.425,25805.0,C
+2023-09-12 12:12:00,41.412,41.42,41.405,41.415,8323.0,C
+2023-09-12 12:11:00,41.395,41.41,41.39,41.41,20044.0,C
+2023-09-12 12:10:00,41.41,41.41,41.39,41.397,10273.0,C
+2023-09-12 12:09:00,41.395,41.41,41.39,41.405,24927.0,C
+2023-09-12 12:08:00,41.395,41.41,41.39,41.399,23662.0,C
+2023-09-12 12:07:00,41.395,41.415,41.385,41.395,39801.0,C
+2023-09-12 12:06:00,41.4,41.4,41.37,41.4,63803.0,C
+2023-09-12 12:05:00,41.405,41.405,41.39,41.4,32481.0,C
+2023-09-12 12:04:00,41.445,41.45,41.4,41.41,50182.0,C
+2023-09-12 12:03:00,41.445,41.45,41.44,41.445,18249.0,C
+2023-09-12 12:02:00,41.445,41.455,41.43,41.445,50914.0,C
+2023-09-12 12:01:00,41.435,41.45,41.43,41.445,62707.0,C
+2023-09-12 12:00:00,41.42,41.435,41.42,41.43,29374.0,C
+2023-09-12 11:59:00,41.42,41.42,41.41,41.41,34968.0,C
+2023-09-12 11:58:00,41.4,41.429,41.4,41.42,21187.0,C
+2023-09-12 11:57:00,41.405,41.42,41.4,41.4,31711.0,C
+2023-09-12 11:56:00,41.405,41.42,41.4,41.4,18916.0,C
+2023-09-12 11:55:00,41.415,41.42,41.4,41.4,17710.0,C
+2023-09-12 11:54:00,41.385,41.42,41.38,41.417,24559.0,C
+2023-09-12 11:53:00,41.38,41.4,41.38,41.385,21852.0,C
+2023-09-12 11:52:00,41.38,41.4,41.36,41.385,62763.0,C
+2023-09-12 11:51:00,41.385,41.4,41.38,41.38,30706.0,C
+2023-09-12 11:50:00,41.36,41.39,41.36,41.39,24000.0,C
+2023-09-12 11:49:00,41.36,41.37,41.35,41.36,19292.0,C
+2023-09-12 11:48:00,41.34,41.36,41.33,41.36,13715.0,C
+2023-09-12 11:47:00,41.35,41.355,41.34,41.34,20257.0,C
+2023-09-12 11:46:00,41.305,41.34,41.3,41.34,17837.0,C
+2023-09-12 11:45:00,41.33,41.33,41.3,41.3,32058.0,C
+2023-09-12 11:44:00,41.325,41.33,41.32,41.32,28452.0,C
+2023-09-12 11:43:00,41.29,41.32,41.29,41.32,18788.0,C
+2023-09-12 11:42:00,41.285,41.3,41.28,41.295,16823.0,C
+2023-09-12 11:41:00,41.28,41.295,41.28,41.284,20665.0,C
+2023-09-12 11:40:00,41.26,41.275,41.26,41.27,7312.0,C
+2023-09-12 11:39:00,41.28,41.29,41.25,41.26,25476.0,C
+2023-09-12 11:38:00,41.259,41.28,41.259,41.275,13175.0,C
+2023-09-12 11:37:00,41.267,41.267,41.25,41.255,4744.0,C
+2023-09-12 11:36:00,41.235,41.27,41.235,41.26,14040.0,C
+2023-09-12 11:35:00,41.26,41.265,41.235,41.235,12084.0,C
+2023-09-12 11:34:00,41.26,41.26,41.25,41.255,15753.0,C
+2023-09-12 11:33:00,41.23,41.252,41.22,41.252,18555.0,C
+2023-09-12 11:32:00,41.23,41.245,41.22,41.23,13584.0,C
+2023-09-12 11:31:00,41.255,41.27,41.235,41.235,16106.0,C
+2023-09-12 11:30:00,41.255,41.26,41.23,41.253,30476.0,C
+2023-09-12 11:29:00,41.26,41.27,41.24,41.255,35281.0,C
+2023-09-12 11:28:00,41.26,41.265,41.25,41.26,20966.0,C
+2023-09-12 11:27:00,41.255,41.26,41.23,41.26,32791.0,C
+2023-09-12 11:26:00,41.27,41.29,41.25,41.255,45881.0,C
+2023-09-12 11:25:00,41.27,41.28,41.24,41.265,28667.0,C
+2023-09-12 11:24:00,41.255,41.27,41.24,41.268,68664.0,C
+2023-09-12 11:23:00,41.22,41.255,41.22,41.255,21978.0,C
+2023-09-12 11:22:00,41.245,41.25,41.195,41.225,38639.0,C
+2023-09-12 11:21:00,41.25,41.25,41.22,41.25,23452.0,C
+2023-09-12 11:20:00,41.189,41.246,41.18,41.24,26738.0,C
+2023-09-12 11:19:00,41.21,41.215,41.18,41.19,17336.0,C
+2023-09-12 11:18:00,41.19,41.22,41.17,41.21,52244.0,C
+2023-09-12 11:17:00,41.13,41.19,41.13,41.187,36648.0,C
+2023-09-12 11:16:00,41.13,41.135,41.11,41.122,18898.0,C
+2023-09-12 11:15:00,41.147,41.147,41.12,41.13,43153.0,C
+2023-09-12 11:14:00,41.15,41.15,41.14,41.145,8580.0,C
+2023-09-12 11:13:00,41.14,41.15,41.135,41.145,6480.0,C
+2023-09-12 11:12:00,41.1,41.14,41.1,41.14,22625.0,C
+2023-09-12 11:11:00,41.06,41.1,41.05,41.1,25054.0,C
+2023-09-12 11:10:00,41.052,41.07,41.052,41.06,7544.0,C
+2023-09-12 11:09:00,41.04,41.053,41.03,41.053,9316.0,C
+2023-09-12 11:08:00,41.055,41.059,41.03,41.04,17558.0,C
+2023-09-12 11:07:00,41.02,41.07,41.015,41.06,22943.0,C
+2023-09-12 11:06:00,41.04,41.04,41.01,41.015,12860.0,C
+2023-09-12 11:05:00,41.075,41.08,41.042,41.045,24769.0,C
+2023-09-12 11:04:00,41.045,41.079,41.04,41.07,8894.0,C
+2023-09-12 11:03:00,41.056,41.075,41.055,41.055,17262.0,C
+2023-09-12 11:02:00,41.065,41.07,41.051,41.051,17016.0,C
+2023-09-12 11:01:00,41.02,41.068,41.02,41.068,35413.0,C
+2023-09-12 11:00:00,40.995,41.03,40.995,41.025,35911.0,C
+2023-09-12 10:59:00,40.985,40.995,40.98,40.995,29645.0,C
+2023-09-12 10:58:00,41.02,41.026,40.972,40.98,32062.0,C
+2023-09-12 10:57:00,40.975,41.02,40.975,41.01,32207.0,C
+2023-09-12 10:56:00,41.01,41.01,40.97,40.98,53090.0,C
+2023-09-12 10:55:00,40.98,41.02,40.98,41.01,60464.0,C
+2023-09-12 10:54:00,40.985,40.995,40.98,40.985,15274.0,C
+2023-09-12 10:53:00,40.98,40.995,40.975,40.985,27575.0,C
+2023-09-12 10:52:00,40.97,40.99,40.97,40.98,48409.0,C
+2023-09-12 10:51:00,40.94,40.97,40.94,40.965,26519.0,C
+2023-09-12 10:50:00,40.91,40.95,40.89,40.95,40779.0,C
+2023-09-12 10:49:00,40.905,40.925,40.9,40.91,21839.0,C
+2023-09-12 10:48:00,40.895,40.91,40.885,40.91,22908.0,C
+2023-09-12 10:47:00,40.895,40.92,40.89,40.895,19261.0,C
+2023-09-12 10:46:00,40.9,40.91,40.885,40.895,50383.0,C
+2023-09-12 10:45:00,40.86,40.897,40.86,40.895,22993.0,C
+2023-09-12 10:44:00,40.885,40.885,40.865,40.87,14472.0,C
+2023-09-12 10:43:00,40.84,40.9,40.84,40.89,29256.0,C
+2023-09-12 10:42:00,40.8,40.845,40.79,40.845,23584.0,C
+2023-09-12 10:41:00,40.755,40.795,40.755,40.79,18093.0,C
+2023-09-12 10:40:00,40.765,40.77,40.75,40.755,10794.0,C
+2023-09-12 10:39:00,40.745,40.77,40.74,40.765,15942.0,C
+2023-09-12 10:38:00,40.725,40.75,40.72,40.75,9111.0,C
+2023-09-12 10:37:00,40.745,40.755,40.725,40.725,24389.0,C
+2023-09-12 10:36:00,40.745,40.75,40.74,40.745,10238.0,C
+2023-09-12 10:35:00,40.735,40.75,40.73,40.745,16580.0,C
+2023-09-12 10:34:00,40.725,40.74,40.723,40.74,17467.0,C
+2023-09-12 10:33:00,40.725,40.73,40.713,40.726,8690.0,C
+2023-09-12 10:32:00,40.725,40.726,40.705,40.726,15613.0,C
+2023-09-12 10:31:00,40.736,40.75,40.73,40.73,22586.0,C
+2023-09-12 10:30:00,40.745,40.745,40.72,40.735,21668.0,C
+2023-09-12 10:29:00,40.735,40.75,40.735,40.747,12884.0,C
+2023-09-12 10:28:00,40.735,40.74,40.735,40.739,6175.0,C
+2023-09-12 10:27:00,40.715,40.735,40.71,40.735,10981.0,C
+2023-09-12 10:26:00,40.745,40.745,40.715,40.715,26544.0,C
+2023-09-12 10:25:00,40.74,40.75,40.725,40.75,25782.0,C
+2023-09-12 10:24:00,40.745,40.75,40.735,40.745,21291.0,C
+2023-09-12 10:23:00,40.755,40.755,40.74,40.746,15715.0,C
+2023-09-12 10:22:00,40.755,40.77,40.75,40.755,20589.0,C
+2023-09-12 10:21:00,40.76,40.76,40.743,40.755,16959.0,C
+2023-09-12 10:20:00,40.775,40.775,40.74,40.755,27505.0,C
+2023-09-12 10:19:00,40.765,40.78,40.76,40.775,15597.0,C
+2023-09-12 10:18:00,40.775,40.775,40.76,40.76,15013.0,C
+2023-09-12 10:17:00,40.76,40.777,40.75,40.777,14468.0,C
+2023-09-12 10:16:00,40.76,40.77,40.735,40.755,35758.0,C
+2023-09-12 10:15:00,40.78,40.785,40.75,40.77,38083.0,C
+2023-09-12 10:14:00,40.77,40.78,40.77,40.775,6010.0,C
+2023-09-12 10:13:00,40.78,40.79,40.765,40.77,18148.0,C
+2023-09-12 10:12:00,40.73,40.78,40.72,40.78,24211.0,C
+2023-09-12 10:11:00,40.7,40.725,40.69,40.725,37797.0,C
+2023-09-12 10:10:00,40.7,40.735,40.7,40.705,20788.0,C
+2023-09-12 10:09:00,40.7,40.735,40.695,40.7,23104.0,C
+2023-09-12 10:08:00,40.71,40.72,40.71,40.71,19017.0,C
+2023-09-12 10:07:00,40.75,40.75,40.71,40.713,32171.0,C
+2023-09-12 10:06:00,40.74,40.75,40.73,40.745,25707.0,C
+2023-09-12 10:05:00,40.8,40.8,40.73,40.74,46579.0,C
+2023-09-12 10:04:00,40.84,40.845,40.78,40.8,49236.0,C
+2023-09-12 10:03:00,40.845,40.846,40.83,40.844,20522.0,C
+2023-09-12 10:02:00,40.84,40.845,40.815,40.84,40001.0,C
+2023-09-12 10:01:00,40.84,40.85,40.83,40.84,29313.0,C
+2023-09-12 10:00:00,40.765,40.839,40.765,40.839,22268.0,C
+2023-09-12 09:59:00,40.76,40.779,40.755,40.765,17062.0,C
+2023-09-12 09:58:00,40.725,40.78,40.725,40.76,36234.0,C
+2023-09-12 09:57:00,40.725,40.731,40.725,40.73,30965.0,C
+2023-09-12 09:56:00,40.725,40.73,40.72,40.725,19252.0,C
+2023-09-12 09:55:00,40.715,40.73,40.7,40.725,20660.0,C
+2023-09-12 09:54:00,40.755,40.76,40.715,40.715,11481.0,C
+2023-09-12 09:53:00,40.76,40.79,40.75,40.76,16608.0,C
+2023-09-12 09:52:00,40.74,40.759,40.715,40.759,28250.0,C
+2023-09-12 09:51:00,40.765,40.77,40.73,40.74,23888.0,C
+2023-09-12 09:50:00,40.775,40.775,40.76,40.769,38014.0,C
+2023-09-12 09:49:00,40.785,40.8,40.76,40.777,33186.0,C
+2023-09-12 09:48:00,40.81,40.81,40.77,40.79,34935.0,C
+2023-09-12 09:47:00,40.875,40.89,40.815,40.815,33204.0,C
+2023-09-12 09:46:00,40.91,40.92,40.873,40.88,32549.0,C
+2023-09-12 09:45:00,40.88,40.935,40.875,40.91,38742.0,C
+2023-09-12 09:44:00,40.88,40.89,40.84,40.875,19302.0,C
+2023-09-12 09:43:00,40.87,40.89,40.845,40.88,24226.0,C
+2023-09-12 09:42:00,40.89,40.9,40.865,40.87,35928.0,C
+2023-09-12 09:41:00,40.885,40.91,40.865,40.88,28786.0,C
+2023-09-12 09:40:00,40.835,40.92,40.825,40.885,53399.0,C
+2023-09-12 09:39:00,40.84,40.87,40.84,40.84,41286.0,C
+2023-09-12 09:38:00,40.78,40.85,40.78,40.845,73024.0,C
+2023-09-12 09:37:00,40.779,40.82,40.775,40.79,56918.0,C
+2023-09-12 09:36:00,40.73,40.82,40.725,40.775,46511.0,C
+2023-09-12 09:35:00,40.7,40.779,40.7,40.74,53340.0,C
+2023-09-12 09:34:00,40.62,40.71,40.62,40.71,18867.0,C
+2023-09-12 09:33:00,40.63,40.67,40.57,40.62,57674.0,C
+2023-09-12 09:32:00,40.59,40.74,40.56,40.63,318677.0,C
+2023-09-12 09:31:00,40.61,40.61,40.565,40.59,5707.0,C
+2023-09-12 09:30:00,40.57,40.64,40.57,40.62,12279.0,C
+2023-09-12 09:29:00,40.63,40.63,40.51,40.52,2376.0,C
+2023-09-12 09:28:00,40.55,40.55,40.55,40.55,100.0,C
+2023-09-12 09:27:00,40.59,40.59,40.59,40.59,15.0,C
+2023-09-12 09:26:00,40.595,40.6,40.55,40.55,740.0,C
+2023-09-12 09:24:00,40.57,40.606,40.57,40.606,59.0,C
+2023-09-12 09:23:00,40.53,40.6,40.52,40.6,1244.0,C
+2023-09-12 09:22:00,40.54,40.6,40.54,40.6,550.0,C
+2023-09-12 09:21:00,40.61,40.61,40.54,40.54,12.0,C
+2023-09-12 09:20:00,40.57,40.57,40.57,40.57,5.0,C
+2023-09-12 09:19:00,40.55,40.56,40.51,40.51,618.0,C
+2023-09-12 09:18:00,40.57,40.57,40.56,40.56,1300.0,C
+2023-09-12 09:17:00,40.58,40.59,40.57,40.57,2723.0,C
+2023-09-12 09:16:00,40.58,40.62,40.57,40.57,2483.0,C
+2023-09-12 09:14:00,40.67,40.67,40.57,40.58,1714.0,C
+2023-09-12 09:13:00,40.57,40.57,40.57,40.57,260.0,C
+2023-09-12 09:12:00,40.6,40.61,40.57,40.57,658.0,C
+2023-09-12 09:11:00,40.67,40.67,40.59,40.59,316.0,C
+2023-09-12 09:10:00,40.67,40.67,40.6,40.67,154.0,C
+2023-09-12 09:09:00,40.65,40.678,40.65,40.67,36.0,C
+2023-09-12 09:08:00,40.6,40.6,40.6,40.6,50.0,C
+2023-09-12 09:07:00,40.67,40.67,40.67,40.67,1177.0,C
+2023-09-12 09:06:00,40.68,40.68,40.68,40.68,100.0,C
+2023-09-12 09:05:00,40.65,40.65,40.65,40.65,150.0,C
+2023-09-12 09:04:00,40.65,40.66,40.65,40.66,152.0,C
+2023-09-12 09:02:00,40.67,40.67,40.67,40.67,1.0,C
+2023-09-12 09:01:00,40.67,40.67,40.61,40.61,194.0,C
+2023-09-12 08:59:00,40.68,40.68,40.68,40.68,1.0,C
+2023-09-12 08:58:00,40.68,40.68,40.68,40.68,1.0,C
+2023-09-12 08:57:00,40.62,40.64,40.62,40.64,111.0,C
+2023-09-12 08:52:00,40.64,40.67,40.64,40.67,157.0,C
+2023-09-12 08:51:00,40.65,40.65,40.65,40.65,1000.0,C
+2023-09-12 08:50:00,40.68,40.68,40.68,40.68,10.0,C
+2023-09-12 08:49:00,40.68,40.68,40.59,40.59,4.0,C
+2023-09-12 08:47:00,40.68,40.68,40.68,40.68,1.0,C
+2023-09-12 08:45:00,40.61,40.61,40.61,40.61,1.0,C
+2023-09-12 08:43:00,40.71,40.71,40.71,40.71,125.0,C
+2023-09-12 08:42:00,40.69,40.69,40.69,40.69,210.0,C
+2023-09-12 08:36:00,40.69,40.69,40.69,40.69,1.0,C
+2023-09-12 08:34:00,40.7,40.7,40.65,40.65,60.0,C
+2023-09-12 08:32:00,40.61,40.61,40.6,40.6,963.0,C
+2023-09-12 08:28:00,40.64,40.68,40.61,40.61,717.0,C
+2023-09-12 08:27:00,40.64,40.64,40.61,40.61,20.0,C
+2023-09-12 08:25:00,40.64,40.64,40.64,40.64,100.0,C
+2023-09-12 08:21:00,40.63,40.63,40.63,40.63,5.0,C
+2023-09-12 08:20:00,40.636,40.636,40.636,40.636,100.0,C
+2023-09-12 08:18:00,40.636,40.636,40.636,40.636,1.0,C
+2023-09-12 08:17:00,40.63,40.63,40.63,40.63,5.0,C
+2023-09-12 08:14:00,40.6,40.6,40.6,40.6,400.0,C
+2023-09-12 08:03:00,40.6,40.63,40.59,40.63,20.0,C
+2023-09-12 08:02:00,40.84,40.87,40.44,40.74,440.0,C
+2023-09-12 08:01:00,40.839,40.87,40.5,40.5,55.0,C
+2023-09-12 08:00:00,40.65,40.69,40.59,40.64,3411.0,C
+2023-09-12 07:56:00,40.63,40.63,40.63,40.63,1.0,C
+2023-09-12 07:44:00,40.55,40.55,40.55,40.55,1.0,C
+2023-09-12 07:41:00,40.63,40.63,40.63,40.63,10.0,C
+2023-09-12 07:37:00,40.64,40.64,40.64,40.64,10.0,C
+2023-09-12 07:35:00,40.6,40.6,40.55,40.55,676.0,C
+2023-09-12 07:34:00,40.61,40.61,40.61,40.61,75.0,C
+2023-09-12 07:33:00,40.6,40.6,40.6,40.6,10.0,C
+2023-09-12 07:26:00,40.59,40.6,40.59,40.6,194.0,C
+2023-09-12 07:25:00,40.59,40.59,40.59,40.59,25.0,C
+2023-09-12 07:24:00,40.6,40.61,40.6,40.61,1246.0,C
+2023-09-12 07:22:00,40.64,40.64,40.62,40.62,122.0,C
+2023-09-12 07:16:00,40.62,40.62,40.62,40.62,2.0,C
+2023-09-12 07:10:00,40.64,40.64,40.64,40.64,125.0,C
+2023-09-12 07:08:00,40.64,40.64,40.64,40.64,100.0,C
+2023-09-12 07:00:00,40.65,40.66,40.6,40.63,1093.0,C
+2023-09-12 06:54:00,40.68,40.68,40.68,40.68,25.0,C
+2023-09-12 06:49:00,40.6,40.6,40.6,40.6,150.0,C
+2023-09-12 06:46:00,40.6,40.6,40.6,40.6,300.0,C
+2023-09-12 06:45:00,40.61,40.62,40.6,40.61,302.0,C
+2023-09-12 06:44:00,40.64,40.64,40.64,40.64,1.0,C
+2023-09-12 06:43:00,40.67,40.67,40.67,40.67,1570.0,C
+2023-09-12 06:05:00,40.68,40.68,40.68,40.68,6.0,C
+2023-09-12 06:03:00,40.64,40.64,40.64,40.64,75.0,C
+2023-09-12 05:49:00,40.65,40.66,40.64,40.64,520.0,C
+2023-09-12 05:38:00,40.62,40.64,40.62,40.64,345.0,C
+2023-09-12 05:35:00,40.64,40.65,40.64,40.65,205.0,C
+2023-09-12 05:32:00,40.65,40.65,40.65,40.65,148.0,C
+2023-09-12 05:31:00,40.65,40.65,40.65,40.65,10.0,C
+2023-09-12 05:29:00,40.66,40.68,40.66,40.66,157.0,C
+2023-09-12 05:28:00,40.66,40.66,40.66,40.66,5.0,C
+2023-09-12 05:26:00,40.65,40.65,40.65,40.65,257.0,C
+2023-09-12 05:03:00,40.69,40.69,40.69,40.69,2.0,C
+2023-09-12 05:01:00,40.69,40.69,40.69,40.69,32.0,C
+2023-09-12 04:57:00,40.69,40.7,40.69,40.7,35.0,C
+2023-09-12 04:56:00,40.68,40.68,40.68,40.68,90.0,C
+2023-09-12 04:50:00,40.68,40.68,40.68,40.68,10.0,C
+2023-09-12 04:45:00,40.69,40.7,40.69,40.7,500.0,C
+2023-09-12 04:36:00,40.68,40.68,40.68,40.68,100.0,C
+2023-09-12 04:35:00,40.7,40.7,40.69,40.7,431.0,C
+2023-09-12 04:33:00,40.7,40.7,40.7,40.7,100.0,C
+2023-09-12 04:30:00,40.8,40.8,40.8,40.8,15.0,C
+2023-09-12 04:21:00,40.7,40.7,40.7,40.7,101.0,C
+2023-09-12 04:20:00,40.7,40.7,40.7,40.7,51.0,C
+2023-09-12 04:19:00,40.7,40.7,40.61,40.61,251.0,C
+2023-09-12 04:18:00,40.7,40.7,40.7,40.7,5.0,C
+2023-09-12 04:06:00,40.6,40.6,40.6,40.6,50.0,C
+2023-09-12 04:05:00,40.6,40.6,40.6,40.6,105.0,C
+2023-09-12 04:03:00,40.6,40.6,40.6,40.6,10.0,C
+2023-09-12 04:01:00,40.59,40.59,40.59,40.59,1.0,C
+2023-09-12 04:00:00,40.87,40.87,40.57,40.58,215.0,C
+2023-09-11 19:59:00,40.69,40.69,40.69,40.69,2.0,C
+2023-09-11 19:58:00,40.66,40.66,40.66,40.66,1701.0,C
+2023-09-11 19:54:00,40.67,40.68,40.67,40.68,24.0,C
+2023-09-11 19:50:00,40.66,40.66,40.66,40.66,50.0,C
+2023-09-11 19:49:00,40.661,40.66,40.661,40.66,10.0,C
+2023-09-11 19:48:00,40.67,40.68,40.66,40.66,165.0,C
+2023-09-11 19:47:00,40.67,40.67,40.67,40.67,705.0,C
+2023-09-11 19:46:00,40.67,40.67,40.67,40.67,1000.0,C
+2023-09-11 19:43:00,40.66,40.66,40.66,40.66,1.0,C
+2023-09-11 19:41:00,40.66,40.66,40.66,40.66,28.0,C
+2023-09-11 19:40:00,40.67,40.67,40.67,40.67,100.0,C
+2023-09-11 19:39:00,40.65,40.66,40.65,40.66,408.0,C
+2023-09-11 19:38:00,40.65,40.65,40.65,40.65,15.0,C
+2023-09-11 19:34:00,40.65,40.65,40.65,40.65,1.0,C
+2023-09-11 19:31:00,40.64,40.64,40.64,40.64,30.0,C
+2023-09-11 19:30:00,40.65,40.65,40.65,40.65,199.0,C
+2023-09-11 19:23:00,40.66,40.66,40.66,40.66,10.0,C
+2023-09-11 19:22:00,40.66,40.66,40.66,40.66,20.0,C
+2023-09-11 19:15:00,40.66,40.66,40.66,40.66,1.0,C
+2023-09-11 19:12:00,40.66,40.66,40.66,40.66,1.0,C
+2023-09-11 19:10:00,40.66,40.66,40.66,40.66,20.0,C
+2023-09-11 19:09:00,40.67,40.67,40.67,40.67,1.0,C
+2023-09-11 19:07:00,40.67,40.67,40.67,40.67,1.0,C
+2023-09-11 19:05:00,40.66,40.66,40.66,40.66,7.0,C
+2023-09-11 19:04:00,40.66,40.66,40.66,40.66,11.0,C
+2023-09-11 19:03:00,40.65,40.66,40.64,40.66,302.0,C
+2023-09-11 19:02:00,40.65,40.65,40.65,40.65,1.0,C
+2023-09-11 19:01:00,40.66,40.66,40.66,40.66,1.0,C
+2023-09-11 19:00:00,40.59,40.59,40.59,40.59,972484.0,C
+2023-09-11 18:59:00,40.65,40.65,40.64,40.64,83.0,C
+2023-09-11 18:56:00,40.65,40.66,40.64,40.66,225.0,C
+2023-09-11 18:55:00,40.67,40.67,40.67,40.67,200.0,C
+2023-09-11 18:54:00,40.67,40.67,40.67,40.67,6.0,C
+2023-09-11 18:53:00,40.66,40.66,40.64,40.64,892.0,C
+2023-09-11 18:52:00,40.66,40.66,40.66,40.66,3.0,C
+2023-09-11 18:50:00,40.66,40.66,40.66,40.66,83.0,C
+2023-09-11 18:49:00,40.65,40.65,40.65,40.65,100.0,C
+2023-09-11 18:47:00,40.65,40.65,40.65,40.65,100.0,C
+2023-09-11 18:42:00,40.65,40.65,40.65,40.65,2.0,C
+2023-09-11 18:40:00,40.64,40.64,40.64,40.64,1.0,C
+2023-09-11 18:38:00,40.66,40.66,40.66,40.66,100.0,C
+2023-09-11 18:37:00,40.658,40.658,40.658,40.658,200.0,C
+2023-09-11 18:35:00,40.65,40.65,40.65,40.65,481.0,C
+2023-09-11 18:34:00,40.64,40.65,40.64,40.65,425.0,C
+2023-09-11 18:33:00,40.65,40.65,40.65,40.65,5.0,C
+2023-09-11 18:32:00,40.65,40.65,40.65,40.65,2.0,C
+2023-09-11 18:30:00,40.59,40.59,40.59,40.59,972484.0,C
+2023-09-11 18:29:00,40.65,40.65,40.65,40.65,55.0,C
+2023-09-11 18:28:00,40.64,40.64,40.64,40.64,1002.0,C
+2023-09-11 18:26:00,40.65,40.65,40.65,40.65,20.0,C
+2023-09-11 18:16:00,40.64,40.64,40.64,40.64,200.0,C
+2023-09-11 18:12:00,40.64,40.64,40.64,40.64,805.0,C
+2023-09-11 18:09:00,40.65,40.65,40.65,40.65,10.0,C
+2023-09-11 18:08:00,40.64,40.65,40.64,40.65,1350.0,C
+2023-09-11 18:07:00,40.65,40.65,40.65,40.65,1.0,C
+2023-09-11 18:03:00,40.64,40.65,40.64,40.64,119.0,C
+2023-09-11 18:02:00,40.64,40.64,40.64,40.64,160.0,C
+2023-09-11 18:01:00,40.65,40.65,40.65,40.65,98.0,C
+2023-09-11 18:00:00,40.65,40.65,40.65,40.65,2.0,C
+2023-09-11 17:59:00,40.65,40.65,40.65,40.65,32.0,C
+2023-09-11 17:58:00,40.65,40.65,40.65,40.65,5.0,C
+2023-09-11 17:57:00,40.64,40.65,40.63,40.65,945.0,C
+2023-09-11 17:56:00,40.65,40.65,40.64,40.64,51.0,C
+2023-09-11 17:55:00,40.65,40.65,40.65,40.65,5.0,C
+2023-09-11 17:53:00,40.65,40.65,40.65,40.65,50.0,C
+2023-09-11 17:51:00,40.65,40.65,40.65,40.65,100.0,C
+2023-09-11 17:50:00,40.64,40.64,40.64,40.64,700.0,C
+2023-09-11 17:49:00,40.65,40.65,40.64,40.64,405.0,C
+2023-09-11 17:47:00,40.65,40.65,40.65,40.65,49.0,C
+2023-09-11 17:35:00,40.64,40.64,40.64,40.64,2000.0,C
+2023-09-11 17:34:00,40.67,40.67,40.67,40.67,1.0,C
+2023-09-11 17:33:00,40.64,40.64,40.64,40.64,685.0,C
+2023-09-11 17:32:00,40.64,40.64,40.64,40.64,5.0,C
+2023-09-11 17:31:00,40.64,40.64,40.64,40.64,315.0,C
+2023-09-11 17:30:00,40.64,40.67,40.64,40.67,144.0,C
+2023-09-11 17:28:00,40.64,40.64,40.64,40.64,20.0,C
+2023-09-11 17:26:00,40.63,40.63,40.63,40.63,3179.0,C
+2023-09-11 17:22:00,40.64,40.64,40.64,40.64,2.0,C
+2023-09-11 17:21:00,40.64,40.67,40.63,40.63,449.0,C
+2023-09-11 17:20:00,40.66,40.66,40.64,40.64,38.0,C
+2023-09-11 17:18:00,40.66,40.67,40.66,40.67,500.0,C
+2023-09-11 17:15:00,40.64,40.64,40.64,40.64,2453.0,C
+2023-09-11 17:14:00,40.66,40.66,40.66,40.66,3.0,C
+2023-09-11 17:13:00,40.66,40.66,40.66,40.66,246.0,C
+2023-09-11 17:11:00,40.66,40.66,40.66,40.66,76.0,C
+2023-09-11 17:10:00,40.63,40.68,40.63,40.67,12991.0,C
+2023-09-11 17:06:00,40.62,40.62,40.62,40.62,16.0,C
+2023-09-11 17:05:00,40.63,40.63,40.63,40.63,200.0,C
+2023-09-11 17:04:00,40.65,40.65,40.65,40.65,47.0,C
+2023-09-11 17:03:00,40.65,40.65,40.65,40.65,3.0,C
+2023-09-11 16:59:00,40.65,40.65,40.65,40.65,910.0,C
+2023-09-11 16:58:00,40.62,40.64,40.61,40.64,1759.0,C
+2023-09-11 16:56:00,40.61,40.61,40.61,40.61,100.0,C
+2023-09-11 16:55:00,40.6,40.6,40.6,40.6,49.0,C
+2023-09-11 16:54:00,40.61,40.61,40.61,40.61,25.0,C
+2023-09-11 16:53:00,40.6,40.6,40.6,40.6,400.0,C
+2023-09-11 16:52:00,40.61,40.61,40.61,40.61,301.0,C
+2023-09-11 16:51:00,40.61,40.61,40.61,40.61,100.0,C
+2023-09-11 16:50:00,40.61,40.61,40.61,40.61,1.0,C
+2023-09-11 16:48:00,40.61,40.61,40.61,40.61,25.0,C
+2023-09-11 16:45:00,40.61,40.61,40.61,40.61,21.0,C
+2023-09-11 16:44:00,40.61,40.61,40.61,40.61,1.0,C
+2023-09-11 16:43:00,40.61,40.61,40.59,40.59,3035.0,C
+2023-09-11 16:42:00,40.59,40.61,40.59,40.61,26893.0,C
+2023-09-11 16:41:00,40.62,40.62,40.62,40.62,10.0,C
+2023-09-11 16:40:00,40.61,40.62,40.61,40.62,1828.0,C
+2023-09-11 16:39:00,40.61,40.61,40.61,40.61,77.0,C
+2023-09-11 16:38:00,40.62,40.62,40.62,40.62,1.0,C
+2023-09-11 16:36:00,40.62,40.62,40.62,40.62,1.0,C
+2023-09-11 16:35:00,40.61,40.61,40.61,40.61,200.0,C
+2023-09-11 16:34:00,40.6,40.61,40.6,40.61,1001.0,C
+2023-09-11 16:32:00,40.61,40.61,40.61,40.61,310.0,C
+2023-09-11 16:31:00,40.61,40.61,40.61,40.61,435.0,C
+2023-09-11 16:27:00,40.63,40.63,40.63,40.63,1.0,C
+2023-09-11 16:26:00,40.62,40.62,40.62,40.62,12.0,C
+2023-09-11 16:24:00,40.611,40.62,40.611,40.62,105.0,C
+2023-09-11 16:22:00,40.59,40.59,40.59,40.59,5081.0,C
+2023-09-11 16:21:00,40.61,40.62,40.61,40.62,106.0,C
+2023-09-11 16:19:00,40.627,40.626,40.59,40.59,29949.0,C
+2023-09-11 16:18:00,40.61,40.61,40.61,40.61,1.0,C
+2023-09-11 16:17:00,40.63,40.63,40.62,40.62,101.0,C
+2023-09-11 16:15:00,40.59,40.62,40.59,40.62,2.0,C
+2023-09-11 16:13:00,40.61,40.61,40.61,40.61,2.0,C
+2023-09-11 16:12:00,40.63,40.63,40.63,40.63,1.0,C
+2023-09-11 16:11:00,40.62,40.62,40.62,40.62,4.0,C
+2023-09-11 16:10:00,40.59,40.61,40.59,40.61,972514.0,C
+2023-09-11 16:09:00,40.63,40.63,40.62,40.62,3.0,C
+2023-09-11 16:08:00,40.61,40.61,40.61,40.61,160.0,C
+2023-09-11 16:06:00,40.63,40.63,40.62,40.62,52.0,C
+2023-09-11 16:05:00,40.63,40.63,40.63,40.63,151.0,C
+2023-09-11 16:04:00,40.62,40.63,40.62,40.63,350.0,C
+2023-09-11 16:03:00,40.63,40.65,40.59,40.62,2197916.0,C
+2023-09-11 16:02:00,40.63,40.63,40.63,40.63,130.0,C
+2023-09-11 16:01:00,40.64,40.64,40.63,40.63,100.0,C
+2023-09-11 16:00:00,40.6,41.29,40.595,40.62,1149.0,C
+2023-09-11 15:59:00,40.605,40.61,40.56,40.6,279514.0,C
+2023-09-11 15:58:00,40.605,40.61,40.6,40.605,79510.0,C
+2023-09-11 15:57:00,40.575,40.61,40.57,40.605,112468.0,C
+2023-09-11 15:56:00,40.555,40.58,40.55,40.575,122630.0,C
+2023-09-11 15:55:00,40.565,40.57,40.54,40.56,100812.0,C
+2023-09-11 15:54:00,40.57,40.58,40.56,40.57,77929.0,C
+2023-09-11 15:53:00,40.545,40.57,40.54,40.565,72902.0,C
+2023-09-11 15:52:00,40.56,40.565,40.54,40.55,55811.0,C
+2023-09-11 15:51:00,40.55,40.575,40.535,40.565,106777.0,C
+2023-09-11 15:50:00,40.59,40.59,40.54,40.54,94711.0,C
+2023-09-11 15:49:00,40.585,40.59,40.57,40.585,53141.0,C
+2023-09-11 15:48:00,40.58,40.59,40.575,40.585,28771.0,C
+2023-09-11 15:47:00,40.56,40.58,40.56,40.58,29718.0,C
+2023-09-11 15:46:00,40.585,40.59,40.56,40.56,66570.0,C
+2023-09-11 15:45:00,40.58,40.59,40.57,40.585,29571.0,C
+2023-09-11 15:44:00,40.59,40.595,40.582,40.585,29152.0,C
+2023-09-11 15:43:00,40.61,40.61,40.58,40.59,28020.0,C
+2023-09-11 15:42:00,40.585,40.609,40.585,40.605,52784.0,C
+2023-09-11 15:41:00,40.575,40.59,40.57,40.585,85612.0,C
+2023-09-11 15:40:00,40.595,40.6,40.57,40.58,47089.0,C
+2023-09-11 15:39:00,40.595,40.6,40.59,40.595,30005.0,C
+2023-09-11 15:38:00,40.575,40.6,40.575,40.595,50478.0,C
+2023-09-11 15:37:00,40.575,40.58,40.57,40.575,12496.0,C
+2023-09-11 15:36:00,40.585,40.59,40.57,40.575,28429.0,C
+2023-09-11 15:35:00,40.595,40.6,40.58,40.585,22953.0,C
+2023-09-11 15:34:00,40.595,40.6,40.585,40.595,28551.0,C
+2023-09-11 15:33:00,40.595,40.61,40.58,40.59,24438.0,C
+2023-09-11 15:32:00,40.61,40.61,40.59,40.6,34552.0,C
+2023-09-11 15:31:00,40.605,40.61,40.6,40.605,31285.0,C
+2023-09-11 15:30:00,40.635,40.64,40.605,40.605,41912.0,C
+2023-09-11 15:29:00,40.64,40.656,40.63,40.63,27673.0,C
+2023-09-11 15:28:00,40.655,40.655,40.63,40.645,40432.0,C
+2023-09-11 15:27:00,40.665,40.67,40.65,40.655,32019.0,C
+2023-09-11 15:26:00,40.655,40.67,40.65,40.67,14560.0,C
+2023-09-11 15:25:00,40.665,40.67,40.654,40.656,14166.0,C
+2023-09-11 15:24:00,40.66,40.67,40.655,40.67,19803.0,C
+2023-09-11 15:23:00,40.665,40.67,40.65,40.655,22459.0,C
+2023-09-11 15:22:00,40.665,40.67,40.66,40.666,5652.0,C
+2023-09-11 15:21:00,40.666,40.67,40.66,40.665,14744.0,C
+2023-09-11 15:20:00,40.655,40.68,40.655,40.665,29184.0,C
+2023-09-11 15:19:00,40.65,40.66,40.65,40.66,12794.0,C
+2023-09-11 15:18:00,40.665,40.665,40.65,40.65,31683.0,C
+2023-09-11 15:17:00,40.69,40.695,40.67,40.67,15182.0,C
+2023-09-11 15:16:00,40.695,40.7,40.693,40.695,11009.0,C
+2023-09-11 15:15:00,40.695,40.7,40.69,40.69,9501.0,C
+2023-09-11 15:14:00,40.69,40.695,40.69,40.695,8914.0,C
+2023-09-11 15:13:00,40.685,40.69,40.665,40.685,19243.0,C
+2023-09-11 15:12:00,40.69,40.695,40.675,40.685,18790.0,C
+2023-09-11 15:11:00,40.705,40.705,40.69,40.695,30112.0,C
+2023-09-11 15:10:00,40.705,40.71,40.7,40.705,8528.0,C
+2023-09-11 15:09:00,40.68,40.71,40.68,40.7,17338.0,C
+2023-09-11 15:08:00,40.685,40.695,40.68,40.69,12065.0,C
+2023-09-11 15:07:00,40.705,40.705,40.68,40.685,15288.0,C
+2023-09-11 15:06:00,40.695,40.705,40.69,40.705,12726.0,C
+2023-09-11 15:05:00,40.7,40.7,40.69,40.695,16601.0,C
+2023-09-11 15:04:00,40.695,40.7,40.69,40.695,6656.0,C
+2023-09-11 15:03:00,40.71,40.71,40.69,40.695,26051.0,C
+2023-09-11 15:02:00,40.705,40.725,40.7,40.72,13903.0,C
+2023-09-11 15:01:00,40.706,40.71,40.7,40.705,11273.0,C
+2023-09-11 15:00:00,40.695,40.705,40.69,40.705,14838.0,C
+2023-09-11 14:59:00,40.695,40.696,40.69,40.69,14363.0,C
+2023-09-11 14:58:00,40.695,40.7,40.69,40.695,22959.0,C
+2023-09-11 14:57:00,40.69,40.696,40.675,40.69,64618.0,C
+2023-09-11 14:56:00,40.68,40.69,40.68,40.685,5433.0,C
+2023-09-11 14:55:00,40.68,40.685,40.68,40.68,4062.0,C
+2023-09-11 14:54:00,40.685,40.695,40.68,40.68,27434.0,C
+2023-09-11 14:53:00,40.698,40.698,40.68,40.685,8296.0,C
+2023-09-11 14:52:00,40.681,40.71,40.68,40.69,24618.0,C
+2023-09-11 14:51:00,40.685,40.69,40.68,40.687,4385.0,C
+2023-09-11 14:50:00,40.683,40.7,40.68,40.685,9764.0,C
+2023-09-11 14:49:00,40.7,40.7,40.68,40.685,17829.0,C
+2023-09-11 14:48:00,40.69,40.7,40.68,40.695,6838.0,C
+2023-09-11 14:47:00,40.67,40.685,40.67,40.682,20002.0,C
+2023-09-11 14:46:00,40.645,40.675,40.645,40.675,14769.0,C
+2023-09-11 14:45:00,40.65,40.65,40.64,40.645,10662.0,C
+2023-09-11 14:44:00,40.63,40.65,40.63,40.65,10894.0,C
+2023-09-11 14:43:00,40.64,40.64,40.623,40.64,29285.0,C
+2023-09-11 14:42:00,40.645,40.65,40.64,40.64,11176.0,C
+2023-09-11 14:41:00,40.655,40.665,40.64,40.645,22747.0,C
+2023-09-11 14:40:00,40.67,40.67,40.65,40.655,13501.0,C
+2023-09-11 14:39:00,40.665,40.67,40.66,40.67,2576.0,C
+2023-09-11 14:38:00,40.68,40.686,40.66,40.665,11761.0,C
+2023-09-11 14:37:00,40.67,40.69,40.667,40.68,19506.0,C
+2023-09-11 14:36:00,40.67,40.67,40.665,40.67,12751.0,C
+2023-09-11 14:35:00,40.665,40.67,40.66,40.67,3389.0,C
+2023-09-11 14:34:00,40.675,40.675,40.66,40.66,10000.0,C
+2023-09-11 14:33:00,40.675,40.68,40.66,40.68,17960.0,C
+2023-09-11 14:32:00,40.665,40.68,40.664,40.68,7563.0,C
+2023-09-11 14:31:00,40.66,40.675,40.66,40.67,34083.0,C
+2023-09-11 14:30:00,40.69,40.69,40.665,40.67,15197.0,C
+2023-09-11 14:29:00,40.685,40.69,40.68,40.69,8981.0,C
+2023-09-11 14:28:00,40.685,40.686,40.68,40.685,5519.0,C
+2023-09-11 14:27:00,40.68,40.69,40.68,40.685,11650.0,C
+2023-09-11 14:26:00,40.71,40.71,40.685,40.685,17597.0,C
+2023-09-11 14:25:00,40.715,40.715,40.7,40.705,9016.0,C
+2023-09-11 14:24:00,40.71,40.72,40.71,40.715,10008.0,C
+2023-09-11 14:23:00,40.69,40.71,40.69,40.7,19958.0,C
+2023-09-11 14:22:00,40.7,40.705,40.685,40.685,12040.0,C
+2023-09-11 14:21:00,40.68,40.7,40.68,40.7,5692.0,C
+2023-09-11 14:20:00,40.69,40.696,40.68,40.69,16474.0,C
+2023-09-11 14:19:00,40.69,40.69,40.683,40.69,5570.0,C
+2023-09-11 14:18:00,40.697,40.7,40.68,40.68,17608.0,C
+2023-09-11 14:17:00,40.685,40.699,40.68,40.699,16352.0,C
+2023-09-11 14:16:00,40.702,40.71,40.69,40.69,20276.0,C
+2023-09-11 14:15:00,40.7,40.715,40.695,40.7,22689.0,C
+2023-09-11 14:14:00,40.695,40.7,40.695,40.695,7369.0,C
+2023-09-11 14:13:00,40.69,40.7,40.683,40.695,26475.0,C
+2023-09-11 14:12:00,40.69,40.7,40.69,40.695,40064.0,C
+2023-09-11 14:11:00,40.68,40.695,40.68,40.69,9139.0,C
+2023-09-11 14:10:00,40.68,40.69,40.675,40.68,12365.0,C
+2023-09-11 14:09:00,40.665,40.68,40.66,40.68,19326.0,C
+2023-09-11 14:08:00,40.68,40.685,40.66,40.66,14659.0,C
+2023-09-11 14:07:00,40.665,40.676,40.66,40.675,12578.0,C
+2023-09-11 14:06:00,40.66,40.67,40.655,40.665,17956.0,C
+2023-09-11 14:05:00,40.655,40.66,40.65,40.66,11231.0,C
+2023-09-11 14:04:00,40.68,40.68,40.652,40.66,27133.0,C
+2023-09-11 14:03:00,40.69,40.71,40.68,40.687,34730.0,C
+2023-09-11 14:02:00,40.69,40.695,40.68,40.69,9244.0,C
+2023-09-11 14:01:00,40.686,40.69,40.675,40.685,24632.0,C
+2023-09-11 14:00:00,40.72,40.72,40.69,40.69,31275.0,C
+2023-09-11 13:59:00,40.725,40.725,40.71,40.72,23495.0,C
+2023-09-11 13:58:00,40.71,40.73,40.71,40.722,7826.0,C
+2023-09-11 13:57:00,40.725,40.725,40.71,40.716,7600.0,C
+2023-09-11 13:56:00,40.725,40.73,40.72,40.725,7579.0,C
+2023-09-11 13:55:00,40.705,40.73,40.705,40.728,10178.0,C
+2023-09-11 13:54:00,40.716,40.72,40.7,40.707,6643.0,C
+2023-09-11 13:53:00,40.71,40.715,40.705,40.712,12006.0,C
+2023-09-11 13:52:00,40.715,40.717,40.7,40.706,23002.0,C
+2023-09-11 13:51:00,40.715,40.72,40.71,40.715,5389.0,C
+2023-09-11 13:50:00,40.72,40.73,40.71,40.715,7762.0,C
+2023-09-11 13:49:00,40.74,40.745,40.72,40.725,35493.0,C
+2023-09-11 13:48:00,40.745,40.76,40.74,40.745,41065.0,C
+2023-09-11 13:47:00,40.755,40.76,40.74,40.74,13323.0,C
+2023-09-11 13:46:00,40.78,40.785,40.76,40.76,19811.0,C
+2023-09-11 13:45:00,40.77,40.785,40.77,40.783,18249.0,C
+2023-09-11 13:44:00,40.79,40.79,40.775,40.775,16079.0,C
+2023-09-11 13:43:00,40.76,40.79,40.76,40.79,19267.0,C
+2023-09-11 13:42:00,40.78,40.78,40.76,40.765,8219.0,C
+2023-09-11 13:41:00,40.8,40.805,40.775,40.775,26641.0,C
+2023-09-11 13:40:00,40.805,40.82,40.8,40.805,21039.0,C
+2023-09-11 13:39:00,40.81,40.81,40.79,40.81,12530.0,C
+2023-09-11 13:38:00,40.815,40.815,40.8,40.806,7720.0,C
+2023-09-11 13:37:00,40.8,40.82,40.8,40.815,8285.0,C
+2023-09-11 13:36:00,40.785,40.801,40.785,40.801,29926.0,C
+2023-09-11 13:35:00,40.79,40.795,40.78,40.79,22717.0,C
+2023-09-11 13:34:00,40.755,40.79,40.755,40.78,26483.0,C
+2023-09-11 13:33:00,40.76,40.76,40.755,40.755,3408.0,C
+2023-09-11 13:32:00,40.745,40.76,40.745,40.76,10931.0,C
+2023-09-11 13:31:00,40.765,40.77,40.745,40.745,19182.0,C
+2023-09-11 13:30:00,40.775,40.78,40.765,40.764,12839.0,C
+2023-09-11 13:29:00,40.765,40.778,40.765,40.77,27700.0,C
+2023-09-11 13:28:00,40.745,40.76,40.74,40.76,9558.0,C
+2023-09-11 13:27:00,40.75,40.775,40.745,40.745,23753.0,C
+2023-09-11 13:26:00,40.742,40.75,40.725,40.745,28669.0,C
+2023-09-11 13:25:00,40.8,40.8,40.73,40.74,74331.0,C
+2023-09-11 13:24:00,40.809,40.81,40.8,40.805,27012.0,C
+2023-09-11 13:23:00,40.815,40.815,40.8,40.8,12537.0,C
+2023-09-11 13:22:00,40.82,40.825,40.81,40.813,39786.0,C
+2023-09-11 13:21:00,40.82,40.825,40.805,40.815,35124.0,C
+2023-09-11 13:20:00,40.87,40.88,40.82,40.82,61150.0,C
+2023-09-11 13:19:00,40.855,40.87,40.85,40.87,31058.0,C
+2023-09-11 13:18:00,40.838,40.859,40.835,40.859,51116.0,C
+2023-09-11 13:17:00,40.83,40.84,40.825,40.84,14588.0,C
+2023-09-11 13:16:00,40.835,40.835,40.82,40.825,18996.0,C
+2023-09-11 13:15:00,40.83,40.835,40.815,40.83,44700.0,C
+2023-09-11 13:14:00,40.85,40.86,40.835,40.835,21068.0,C
+2023-09-11 13:13:00,40.84,40.85,40.835,40.85,63283.0,C
+2023-09-11 13:12:00,40.835,40.84,40.835,40.835,10535.0,C
+2023-09-11 13:11:00,40.85,40.85,40.835,40.835,41367.0,C
+2023-09-11 13:10:00,40.885,40.885,40.845,40.845,54565.0,C
+2023-09-11 13:09:00,40.875,40.89,40.875,40.88,49582.0,C
+2023-09-11 13:08:00,40.87,40.88,40.865,40.88,29652.0,C
+2023-09-11 13:07:00,40.89,40.89,40.86,40.865,48352.0,C
+2023-09-11 13:06:00,40.86,40.9,40.86,40.885,12794.0,C
+2023-09-11 13:05:00,40.855,40.88,40.85,40.86,30782.0,C
+2023-09-11 13:04:00,40.865,40.87,40.86,40.86,17704.0,C
+2023-09-11 13:03:00,40.865,40.868,40.86,40.865,4736.0,C
+2023-09-11 13:02:00,40.855,40.87,40.85,40.865,17719.0,C
+2023-09-11 13:01:00,40.875,40.887,40.86,40.86,20460.0,C
+2023-09-11 13:00:00,40.878,40.887,40.875,40.875,27320.0,C
+2023-09-11 12:59:00,40.878,40.88,40.87,40.88,11328.0,C
+2023-09-11 12:58:00,40.905,40.905,40.87,40.875,81890.0,C
+2023-09-11 12:57:00,40.9,40.91,40.9,40.905,5845.0,C
+2023-09-11 12:56:00,40.905,40.91,40.895,40.91,13095.0,C
+2023-09-11 12:55:00,40.89,40.905,40.885,40.9,38768.0,C
+2023-09-11 12:54:00,40.865,40.89,40.865,40.88,35921.0,C
+2023-09-11 12:53:00,40.885,40.89,40.86,40.866,49614.0,C
+2023-09-11 12:52:00,40.89,40.89,40.88,40.885,8305.0,C
+2023-09-11 12:51:00,40.885,40.89,40.88,40.88,36198.0,C
+2023-09-11 12:50:00,40.91,40.91,40.885,40.887,23401.0,C
+2023-09-11 12:49:00,40.915,40.915,40.9,40.9,15217.0,C
+2023-09-11 12:48:00,40.915,40.92,40.91,40.915,8078.0,C
+2023-09-11 12:47:00,40.915,40.92,40.905,40.91,20314.0,C
+2023-09-11 12:46:00,40.921,40.926,40.915,40.915,27027.0,C
+2023-09-11 12:45:00,40.96,40.96,40.915,40.92,57304.0,C
+2023-09-11 12:44:00,40.955,40.96,40.95,40.96,21840.0,C
+2023-09-11 12:43:00,40.95,40.965,40.95,40.955,20545.0,C
+2023-09-11 12:42:00,40.985,40.985,40.955,40.955,10889.0,C
+2023-09-11 12:41:00,40.98,40.985,40.975,40.975,31483.0,C
+2023-09-11 12:40:00,40.974,40.99,40.97,40.98,19250.0,C
+2023-09-11 12:39:00,40.972,40.98,40.97,40.975,12594.0,C
+2023-09-11 12:38:00,40.975,40.98,40.97,40.975,3368.0,C
+2023-09-11 12:37:00,40.99,40.99,40.97,40.98,28807.0,C
+2023-09-11 12:36:00,40.98,40.99,40.975,40.98,17083.0,C
+2023-09-11 12:35:00,40.995,41.0,40.99,40.99,15645.0,C
+2023-09-11 12:34:00,40.97,41.0,40.97,40.995,50994.0,C
+2023-09-11 12:33:00,40.995,40.995,40.97,40.975,14056.0,C
+2023-09-11 12:32:00,40.975,41.0,40.97,40.995,13401.0,C
+2023-09-11 12:31:00,40.97,40.975,40.965,40.975,12292.0,C
+2023-09-11 12:30:00,40.985,40.99,40.975,40.975,23241.0,C
+2023-09-11 12:29:00,40.98,41.0,40.975,40.985,28002.0,C
+2023-09-11 12:28:00,40.97,40.99,40.965,40.97,13923.0,C
+2023-09-11 12:27:00,40.96,40.97,40.96,40.96,6079.0,C
+2023-09-11 12:26:00,40.985,40.986,40.96,40.96,23582.0,C
+2023-09-11 12:25:00,40.985,40.995,40.985,40.99,13881.0,C
+2023-09-11 12:24:00,40.985,40.99,40.975,40.985,11702.0,C
+2023-09-11 12:23:00,40.97,40.99,40.965,40.987,15647.0,C
+2023-09-11 12:22:00,40.995,40.999,40.975,40.975,20197.0,C
+2023-09-11 12:21:00,40.99,41.0,40.98,41.0,24328.0,C
+2023-09-11 12:20:00,40.975,40.995,40.97,40.995,57000.0,C
+2023-09-11 12:19:00,40.99,40.99,40.97,40.978,32857.0,C
+2023-09-11 12:18:00,41.01,41.01,40.995,41.0,21059.0,C
+2023-09-11 12:17:00,40.995,41.007,40.985,41.007,15434.0,C
+2023-09-11 12:16:00,40.945,40.995,40.945,40.995,36911.0,C
+2023-09-11 12:15:00,40.94,40.95,40.94,40.94,6553.0,C
+2023-09-11 12:14:00,40.955,40.96,40.945,40.95,22763.0,C
+2023-09-11 12:13:00,40.955,40.97,40.95,40.952,29118.0,C
+2023-09-11 12:12:00,40.96,40.97,40.95,40.95,15944.0,C
+2023-09-11 12:11:00,40.968,40.97,40.96,40.96,6026.0,C
+2023-09-11 12:10:00,40.97,40.97,40.96,40.96,2942.0,C
+2023-09-11 12:09:00,40.935,40.97,40.935,40.96,43974.0,C
+2023-09-11 12:08:00,40.93,40.94,40.925,40.94,16096.0,C
+2023-09-11 12:07:00,40.91,40.93,40.91,40.925,7131.0,C
+2023-09-11 12:06:00,40.9,40.92,40.9,40.915,21213.0,C
+2023-09-11 12:05:00,40.915,40.915,40.895,40.905,12506.0,C
+2023-09-11 12:04:00,40.91,40.91,40.9,40.91,13037.0,C
+2023-09-11 12:03:00,40.925,40.93,40.91,40.91,9615.0,C
+2023-09-11 12:02:00,40.915,40.94,40.915,40.925,7238.0,C
+2023-09-11 12:01:00,40.87,40.92,40.87,40.92,26011.0,C
+2023-09-11 12:00:00,40.895,40.895,40.85,40.87,58982.0,C
+2023-09-11 11:59:00,40.89,40.9,40.88,40.89,11292.0,C
+2023-09-11 11:58:00,40.92,40.928,40.895,40.895,18264.0,C
+2023-09-11 11:57:00,40.91,40.93,40.91,40.93,11000.0,C
+2023-09-11 11:56:00,40.905,40.91,40.895,40.91,7350.0,C
+2023-09-11 11:55:00,40.89,40.91,40.89,40.905,17255.0,C
+2023-09-11 11:54:00,40.875,40.9,40.872,40.898,9759.0,C
+2023-09-11 11:53:00,40.87,40.88,40.865,40.88,14152.0,C
+2023-09-11 11:52:00,40.865,40.88,40.86,40.88,9154.0,C
+2023-09-11 11:51:00,40.887,40.89,40.858,40.865,11594.0,C
+2023-09-11 11:50:00,40.86,40.905,40.86,40.89,16725.0,C
+2023-09-11 11:49:00,40.856,40.86,40.85,40.86,19284.0,C
+2023-09-11 11:48:00,40.85,40.855,40.84,40.855,8410.0,C
+2023-09-11 11:47:00,40.845,40.86,40.84,40.848,29201.0,C
+2023-09-11 11:46:00,40.84,40.855,40.84,40.84,12626.0,C
+2023-09-11 11:45:00,40.81,40.84,40.805,40.84,16612.0,C
+2023-09-11 11:44:00,40.805,40.82,40.8,40.82,14159.0,C
+2023-09-11 11:43:00,40.82,40.82,40.8,40.804,22980.0,C
+2023-09-11 11:42:00,40.845,40.845,40.82,40.829,9331.0,C
+2023-09-11 11:41:00,40.87,40.875,40.84,40.841,14657.0,C
+2023-09-11 11:40:00,40.867,40.875,40.855,40.87,15410.0,C
+2023-09-11 11:39:00,40.85,40.88,40.85,40.87,10680.0,C
+2023-09-11 11:38:00,40.84,40.885,40.84,40.855,33780.0,C
+2023-09-11 11:37:00,40.831,40.845,40.83,40.845,9395.0,C
+2023-09-11 11:36:00,40.84,40.85,40.84,40.84,19425.0,C
+2023-09-11 11:35:00,40.839,40.848,40.825,40.839,32602.0,C
+2023-09-11 11:34:00,40.85,40.85,40.83,40.832,16887.0,C
+2023-09-11 11:33:00,40.84,40.87,40.84,40.85,22288.0,C
+2023-09-11 11:32:00,40.855,40.858,40.84,40.85,13724.0,C
+2023-09-11 11:31:00,40.84,40.86,40.84,40.85,18891.0,C
+2023-09-11 11:30:00,40.9,40.9,40.84,40.84,35629.0,C
+2023-09-11 11:29:00,40.94,40.94,40.9,40.9,8744.0,C
+2023-09-11 11:28:00,40.92,40.94,40.915,40.93,9902.0,C
+2023-09-11 11:27:00,40.945,40.945,40.92,40.927,4748.0,C
+2023-09-11 11:26:00,40.96,40.963,40.93,40.945,11405.0,C
+2023-09-11 11:25:00,40.945,40.975,40.945,40.955,26022.0,C
+2023-09-11 11:24:00,40.926,40.95,40.92,40.945,13144.0,C
+2023-09-11 11:23:00,40.94,40.94,40.915,40.92,7353.0,C
+2023-09-11 11:22:00,40.96,40.965,40.935,40.935,17262.0,C
+2023-09-11 11:21:00,40.93,40.956,40.925,40.955,17359.0,C
+2023-09-11 11:20:00,40.945,40.945,40.92,40.92,19231.0,C
+2023-09-11 11:19:00,40.97,40.97,40.94,40.945,9906.0,C
+2023-09-11 11:18:00,40.965,40.97,40.96,40.97,6881.0,C
+2023-09-11 11:17:00,40.975,40.98,40.95,40.96,20621.0,C
+2023-09-11 11:16:00,40.98,40.98,40.975,40.975,5340.0,C
+2023-09-11 11:15:00,40.994,40.994,40.975,40.98,10339.0,C
+2023-09-11 11:14:00,40.977,40.998,40.975,40.99,12171.0,C
+2023-09-11 11:13:00,40.99,40.99,40.96,40.98,18158.0,C
+2023-09-11 11:12:00,40.99,41.01,40.99,40.998,5945.0,C
+2023-09-11 11:11:00,41.0,41.0,40.975,40.99,14807.0,C
+2023-09-11 11:10:00,41.01,41.01,40.99,41.0,14871.0,C
+2023-09-11 11:09:00,41.01,41.02,41.01,41.01,8371.0,C
+2023-09-11 11:08:00,41.01,41.02,41.003,41.015,6643.0,C
+2023-09-11 11:07:00,41.03,41.035,41.005,41.02,6164.0,C
+2023-09-11 11:06:00,41.045,41.06,41.03,41.03,11900.0,C
+2023-09-11 11:05:00,41.025,41.069,41.025,41.045,28776.0,C
+2023-09-11 11:04:00,40.98,41.03,40.98,41.03,12623.0,C
+2023-09-11 11:03:00,41.0,41.0,40.98,40.98,14175.0,C
+2023-09-11 11:02:00,41.03,41.03,41.0,41.0,9680.0,C
+2023-09-11 11:01:00,41.02,41.04,41.02,41.035,4879.0,C
+2023-09-11 11:00:00,41.035,41.035,41.005,41.025,22599.0,C
+2023-09-11 10:59:00,41.04,41.055,41.035,41.035,15513.0,C
+2023-09-11 10:58:00,41.014,41.04,41.0,41.04,19648.0,C
+2023-09-11 10:57:00,41.036,41.038,41.005,41.01,13228.0,C
+2023-09-11 10:56:00,41.01,41.035,40.99,41.03,35537.0,C
+2023-09-11 10:55:00,41.055,41.06,41.01,41.01,19636.0,C
+2023-09-11 10:54:00,41.08,41.085,41.055,41.055,16990.0,C
+2023-09-11 10:53:00,41.1,41.1,41.08,41.09,13165.0,C
+2023-09-11 10:52:00,41.08,41.095,41.08,41.095,7346.0,C
+2023-09-11 10:51:00,41.07,41.085,41.07,41.08,10144.0,C
+2023-09-11 10:50:00,41.055,41.085,41.05,41.07,12298.0,C
+2023-09-11 10:49:00,41.04,41.075,41.04,41.055,21710.0,C
+2023-09-11 10:48:00,41.06,41.06,41.04,41.045,26845.0,C
+2023-09-11 10:47:00,41.065,41.07,41.055,41.065,20134.0,C
+2023-09-11 10:46:00,41.09,41.09,41.063,41.065,11692.0,C
+2023-09-11 10:45:00,41.079,41.1,41.065,41.1,24118.0,C
+2023-09-11 10:44:00,41.065,41.075,41.05,41.075,22430.0,C
+2023-09-11 10:43:00,41.08,41.09,41.065,41.07,15912.0,C
+2023-09-11 10:42:00,41.09,41.097,41.065,41.09,30224.0,C
+2023-09-11 10:41:00,41.11,41.11,41.095,41.098,8038.0,C
+2023-09-11 10:40:00,41.115,41.115,41.09,41.115,18459.0,C
+2023-09-11 10:39:00,41.12,41.12,41.105,41.115,7393.0,C
+2023-09-11 10:38:00,41.13,41.14,41.11,41.125,26657.0,C
+2023-09-11 10:37:00,41.145,41.145,41.12,41.13,15328.0,C
+2023-09-11 10:36:00,41.13,41.18,41.13,41.148,17399.0,C
+2023-09-11 10:35:00,41.135,41.15,41.13,41.135,7795.0,C
+2023-09-11 10:34:00,41.1,41.135,41.09,41.13,28105.0,C
+2023-09-11 10:33:00,41.14,41.14,41.09,41.1,36631.0,C
+2023-09-11 10:32:00,41.175,41.18,41.13,41.132,38045.0,C
+2023-09-11 10:31:00,41.19,41.19,41.17,41.175,16981.0,C
+2023-09-11 10:30:00,41.17,41.2,41.16,41.195,28955.0,C
+2023-09-11 10:29:00,41.21,41.23,41.175,41.175,36836.0,C
+2023-09-11 10:28:00,41.195,41.22,41.195,41.22,15843.0,C
+2023-09-11 10:27:00,41.18,41.2,41.17,41.195,20869.0,C
+2023-09-11 10:26:00,41.165,41.185,41.15,41.185,24901.0,C
+2023-09-11 10:25:00,41.17,41.18,41.158,41.16,15240.0,C
+2023-09-11 10:24:00,41.19,41.195,41.162,41.175,20350.0,C
+2023-09-11 10:23:00,41.155,41.19,41.15,41.19,41644.0,C
+2023-09-11 10:22:00,41.15,41.175,41.15,41.16,29736.0,C
+2023-09-11 10:21:00,41.143,41.15,41.125,41.15,13296.0,C
+2023-09-11 10:20:00,41.145,41.16,41.13,41.145,35422.0,C
+2023-09-11 10:19:00,41.095,41.145,41.085,41.14,44619.0,C
+2023-09-11 10:18:00,41.071,41.09,41.06,41.09,27151.0,C
+2023-09-11 10:17:00,41.06,41.075,41.04,41.07,25201.0,C
+2023-09-11 10:16:00,41.04,41.06,41.025,41.06,26862.0,C
+2023-09-11 10:15:00,41.025,41.05,41.015,41.045,27448.0,C
+2023-09-11 10:14:00,40.96,41.035,40.96,41.03,32860.0,C
+2023-09-11 10:13:00,40.94,40.965,40.92,40.96,28572.0,C
+2023-09-11 10:12:00,40.89,40.95,40.89,40.95,10793.0,C
+2023-09-11 10:11:00,40.9,40.909,40.885,40.895,20518.0,C
+2023-09-11 10:10:00,40.945,40.945,40.895,40.905,31348.0,C
+2023-09-11 10:09:00,40.95,40.96,40.92,40.945,20848.0,C
+2023-09-11 10:08:00,40.91,40.95,40.91,40.94,14702.0,C
+2023-09-11 10:07:00,40.9,40.93,40.89,40.92,18594.0,C
+2023-09-11 10:06:00,40.85,40.915,40.83,40.9,35396.0,C
+2023-09-11 10:05:00,40.87,40.88,40.85,40.855,39503.0,C
+2023-09-11 10:04:00,40.895,40.9,40.875,40.875,21725.0,C
+2023-09-11 10:03:00,40.915,40.917,40.88,40.9,29575.0,C
+2023-09-11 10:02:00,40.96,40.96,40.91,40.92,19593.0,C
+2023-09-11 10:01:00,40.92,40.95,40.91,40.95,23933.0,C
+2023-09-11 10:00:00,40.945,40.95,40.92,40.93,11665.0,C
+2023-09-11 09:59:00,40.95,40.95,40.93,40.945,32631.0,C
+2023-09-11 09:58:00,40.99,41.0,40.955,40.955,20612.0,C
+2023-09-11 09:57:00,40.995,41.005,40.975,40.99,32904.0,C
+2023-09-11 09:56:00,40.99,41.01,40.98,40.998,9953.0,C
+2023-09-11 09:55:00,41.048,41.07,40.995,40.995,34986.0,C
+2023-09-11 09:54:00,41.02,41.04,41.015,41.04,11381.0,C
+2023-09-11 09:53:00,40.995,41.02,40.98,41.02,33943.0,C
+2023-09-11 09:52:00,41.005,41.03,40.99,41.0,27474.0,C
+2023-09-11 09:51:00,41.03,41.03,40.98,41.001,34116.0,C
+2023-09-11 09:50:00,41.0,41.05,40.99,41.04,45202.0,C
+2023-09-11 09:49:00,40.99,41.005,40.965,41.005,48158.0,C
+2023-09-11 09:48:00,41.05,41.06,40.995,41.005,24829.0,C
+2023-09-11 09:47:00,41.098,41.1,41.039,41.045,42615.0,C
+2023-09-11 09:46:00,41.1,41.101,41.07,41.095,29608.0,C
+2023-09-11 09:45:00,41.215,41.215,41.1,41.11,45115.0,C
+2023-09-11 09:44:00,41.23,41.23,41.18,41.215,28520.0,C
+2023-09-11 09:43:00,41.215,41.24,41.185,41.225,37468.0,C
+2023-09-11 09:42:00,41.23,41.26,41.205,41.22,24365.0,C
+2023-09-11 09:41:00,41.29,41.3,41.235,41.235,34509.0,C
+2023-09-11 09:40:00,41.325,41.34,41.27,41.29,39982.0,C
+2023-09-11 09:39:00,41.31,41.365,41.27,41.33,91806.0,C
+2023-09-11 09:38:00,41.315,41.34,41.16,41.307,115929.0,C
+2023-09-11 09:37:00,41.21,41.337,41.2,41.31,105628.0,C
+2023-09-11 09:36:00,41.165,41.23,41.11,41.215,178558.0,C
+2023-09-11 09:35:00,41.2,41.22,41.161,41.161,49093.0,C
+2023-09-11 09:34:00,41.14,41.21,41.11,41.2,69999.0,C
+2023-09-11 09:33:00,41.07,41.275,41.06,41.135,346375.0,C
+2023-09-11 09:32:00,41.1,41.1,41.04,41.07,9607.0,C
+2023-09-11 09:31:00,41.01,41.07,41.0,41.07,14115.0,C
+2023-09-11 09:30:00,40.81,41.01,40.81,41.01,13386.0,C
+2023-09-11 09:29:00,40.88,40.9,40.59,40.9,8502.0,C
+2023-09-11 09:27:00,40.768,40.768,40.768,40.768,50.0,C
+2023-09-11 09:26:00,40.81,40.865,40.76,40.76,1593.0,C
+2023-09-11 09:24:00,40.86,40.86,40.86,40.86,10.0,C
+2023-09-11 09:23:00,40.87,40.87,40.87,40.87,3.0,C
+2023-09-11 09:20:00,40.82,40.87,40.82,40.87,450.0,C
+2023-09-11 09:17:00,40.84,40.84,40.84,40.84,5.0,C
+2023-09-11 09:16:00,40.83,40.84,40.83,40.84,40.0,C
+2023-09-11 09:14:00,40.83,40.87,40.8,40.87,2705.0,C
+2023-09-11 09:13:00,40.83,40.84,40.81,40.81,304.0,C
+2023-09-11 09:11:00,40.85,40.87,40.83,40.86,3925.0,C
+2023-09-11 09:10:00,40.81,40.81,40.81,40.81,25.0,C
+2023-09-11 09:09:00,40.84,40.85,40.84,40.85,61.0,C
+2023-09-11 09:08:00,40.865,40.864,40.865,40.864,375.0,C
+2023-09-11 09:06:00,40.8,40.8,40.8,40.8,1691.0,C
+2023-09-11 09:05:00,40.87,40.87,40.87,40.87,200.0,C
+2023-09-11 09:04:00,40.866,40.866,40.866,40.866,46.0,C
+2023-09-11 09:00:00,40.77,40.8,40.77,40.79,1364.0,C
+2023-09-11 08:59:00,40.78,40.78,40.77,40.77,20.0,C
+2023-09-11 08:58:00,40.82,40.82,40.82,40.82,15.0,C
+2023-09-11 08:56:00,40.82,40.82,40.8,40.82,16.0,C
+2023-09-11 08:55:00,40.8,40.8,40.8,40.8,50.0,C
+2023-09-11 08:53:00,40.86,40.87,40.83,40.83,1311.0,C
+2023-09-11 08:52:00,40.81,40.84,40.81,40.84,52.0,C
+2023-09-11 08:51:00,40.84,40.89,40.83,40.83,818.0,C
+2023-09-11 08:50:00,40.8,40.8,40.8,40.8,1887.0,C
+2023-09-11 08:48:00,40.8,40.8,40.8,40.8,1.0,C
+2023-09-11 08:47:00,40.8,40.8,40.8,40.8,3.0,C
+2023-09-11 08:46:00,40.8,40.8,40.76,40.8,46.0,C
+2023-09-11 08:45:00,40.8,40.8,40.8,40.8,11.0,C
+2023-09-11 08:41:00,40.8,40.8,40.8,40.8,10.0,C
+2023-09-11 08:40:00,40.8,40.8,40.8,40.8,2.0,C
+2023-09-11 08:38:00,40.8,40.8,40.75,40.75,11.0,C
+2023-09-11 08:37:00,40.8,40.8,40.8,40.8,75.0,C
+2023-09-11 08:30:00,40.798,40.798,40.798,40.798,3.0,C
+2023-09-11 08:27:00,40.85,40.85,40.85,40.85,20.0,C
+2023-09-11 08:25:00,40.84,40.84,40.75,40.77,2625.0,C
+2023-09-11 08:24:00,40.85,40.85,40.84,40.84,47.0,C
+2023-09-11 08:23:00,40.85,40.85,40.85,40.85,1.0,C
+2023-09-11 08:21:00,40.85,40.85,40.82,40.85,63.0,C
+2023-09-11 08:20:00,40.85,40.85,40.85,40.85,50.0,C
+2023-09-11 08:19:00,40.85,40.85,40.8,40.85,102.0,C
+2023-09-11 08:18:00,40.82,40.82,40.82,40.82,2500.0,C
+2023-09-11 08:17:00,40.843,40.843,40.843,40.843,125.0,C
+2023-09-11 08:15:00,40.8,40.8,40.8,40.8,1.0,C
+2023-09-11 08:14:00,40.84,40.84,40.84,40.84,100.0,C
+2023-09-11 08:12:00,40.89,40.89,40.84,40.84,105.0,C
+2023-09-11 08:11:00,40.86,40.86,40.86,40.86,60.0,C
+2023-09-11 08:10:00,40.782,40.81,40.782,40.8,451.0,C
+2023-09-11 08:08:00,40.84,40.84,40.84,40.84,1.0,C
+2023-09-11 08:06:00,40.85,40.85,40.85,40.85,13.0,C
+2023-09-11 08:05:00,40.885,40.89,40.78,40.78,674.0,C
+2023-09-11 08:03:00,40.59,40.88,40.59,40.8,155.0,C
+2023-09-11 08:02:00,40.74,40.86,40.59,40.59,64.0,C
+2023-09-11 08:01:00,40.59,40.986,40.59,40.7,116.0,C
+2023-09-11 08:00:00,40.79,40.98,40.73,40.74,1172.0,C
+2023-09-11 07:58:00,40.85,40.85,40.85,40.85,2002.0,C
+2023-09-11 07:57:00,40.84,40.85,40.83,40.85,1333.0,C
+2023-09-11 07:56:00,40.84,40.84,40.84,40.84,12.0,C
+2023-09-11 07:54:00,40.81,40.82,40.8,40.82,507.0,C
+2023-09-11 07:50:00,40.8,40.8,40.8,40.8,20.0,C
+2023-09-11 07:49:00,40.85,40.91,40.81,40.82,2595.0,C
+2023-09-11 07:48:00,40.8,40.8,40.79,40.79,200.0,C
+2023-09-11 07:46:00,40.84,40.85,40.79,40.8,1792.0,C
+2023-09-11 07:44:00,40.81,40.81,40.81,40.81,100.0,C
+2023-09-11 07:42:00,40.83,40.83,40.83,40.83,10.0,C
+2023-09-11 07:41:00,40.83,40.83,40.8,40.8,55.0,C
+2023-09-11 07:22:00,40.81,40.83,40.81,40.83,2100.0,C
+2023-09-11 07:17:00,40.78,40.81,40.78,40.81,1000.0,C
+2023-09-11 07:14:00,40.77,40.77,40.77,40.77,16.0,C
+2023-09-11 07:10:00,40.82,40.82,40.82,40.82,1.0,C
+2023-09-11 07:07:00,40.83,40.83,40.83,40.83,102.0,C
+2023-09-11 07:05:00,40.83,40.83,40.83,40.83,2.0,C
+2023-09-11 07:00:00,40.77,40.95,40.77,40.77,466.0,C
+2023-09-11 06:58:00,40.83,40.83,40.83,40.83,1.0,C
+2023-09-11 06:13:00,40.83,40.83,40.83,40.83,2.0,C
+2023-09-11 06:03:00,40.83,40.83,40.83,40.83,1.0,C
+2023-09-11 05:48:00,40.83,40.83,40.83,40.83,100.0,C
+2023-09-11 05:02:00,40.84,40.84,40.84,40.84,1.0,C
+2023-09-11 05:01:00,40.83,40.83,40.83,40.83,1.0,C
+2023-09-11 04:59:00,40.84,40.84,40.84,40.84,1.0,C
+2023-09-11 04:58:00,40.85,40.85,40.8,40.8,110.0,C
+2023-09-11 04:57:00,40.85,40.85,40.85,40.85,13.0,C
+2023-09-11 04:56:00,40.79,40.85,40.79,40.85,4.0,C
+2023-09-11 04:55:00,40.85,40.85,40.85,40.85,5.0,C
+2023-09-11 04:50:00,40.9,40.9,40.9,40.9,1.0,C
+2023-09-11 04:45:00,40.9,40.9,40.8,40.8,3027.0,C
+2023-09-11 04:40:00,40.88,40.88,40.88,40.88,10.0,C
+2023-09-11 04:30:00,40.98,40.98,40.98,40.98,11.0,C
+2023-09-11 04:21:00,40.7,40.7,40.7,40.7,3.0,C
+2023-09-11 04:20:00,40.88,40.88,40.88,40.88,5.0,C
+2023-09-11 04:19:00,40.88,40.88,40.88,40.88,4.0,C
+2023-09-11 04:18:00,40.88,40.88,40.88,40.88,10.0,C
+2023-09-11 04:09:00,40.88,40.88,40.88,40.88,33.0,C
+2023-09-11 04:08:00,40.88,40.88,40.88,40.88,30.0,C
+2023-09-11 04:07:00,40.88,40.88,40.88,40.88,2.0,C
+2023-09-11 04:00:00,40.65,40.65,40.65,40.65,5.0,C